Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Sudden Rise In IV Report Date:

SCREENER   
Stock Filter
STOCK PRICE
STOCK VOLUME
IMPLIED VOL
Option Filter
OPTION VOLUME
 
 
Screener Options
Subscribers can save settings 
 
 
Data is delayed from March 6, 2020. You must subscribe to get the latest data.
# Stock Name Stock
Price
Stock Volume Option Volume Implied
Volatility
Historical
Vol
IVol/Avg
IVol
Price Change High/Low
Change % Change
1 TEF TELEFONICA SA 5.78 3,160,392 11 2.30 0.21 2.78 0.04 -2.03 -35.1%
2 CY CYPRESS SEMICONDUCTOR CP 16.37 51,658,786 31,803 0.95 0.38 2.55 -2.81 +6.96 +42.5%
3 HOLI HOLLYSYS AUTOMATION TECH 14.65 256,151 126 1.69 0.44 2.42 0.05 -5.13 -35.0%
4 ENZ ENZO BIOCHEM INC 3.40 19,049,643 7,845 3.59 0.68 2.17 1.14 -1.84 -54.1%
5 SNR NEW SENIOR INVESTMENT GROUP I 6.21 836,297 1,272 1.42 0.34 2.16 -0.20 -4.49 -72.3%
6 UE URBAN EDGE PROPERTIES 16.99 1,583,251 48 1.00 0.21 2.11 -0.41 -10.01 -58.9%
7 FORM FORMFACTOR INC 22.38 357,228 28 1.22 0.35 1.93 -0.36 -6.03 -26.9%
8 TIF TIFFANY & CO 132.70 3,477,064 1,895 0.09 0.37 1.93 -0.55 -28.81 -21.7%
9 TNP TSAKOS ENERGY NAVIGATION 2.21 378,296 29 2.42 0.45 1.91 0.03 +1.08 +48.9%
10 HDGE ACTIVE BEAR ETF 5.97 1,513,322 72 1.16 0.20 1.91 0.17 +1.98 +33.2%
11 QRTEA LIBERTY INTERACTIVE QVC GROUP 5.18 3,816,412 339 2.08 0.61 1.88 -0.25 -2.17 -41.9%
12 OPK OPKO HEALTH INC 2.32 102,550,156 142,300 3.27 0.63 1.85 0.26 -0.97 -41.8%
13 MMS MAXIMUS INC 64.71 543,528 1 0.91 0.23 1.84 -0.45 -18.29 -28.3%
14 BPMP BPMP 10.92 580,675 227 0.99 0.29 1.82 -1.53 -4.51 -41.3%
15 TMF DIREXION DLY 30Y TRSY BL 47.26 5,699,128 3,405 1.29 0.41 1.80 6.40 -21.72 -46.0%
16 ETFC E*TRADE FINANCIAL CORP 42.20 12,153,385 1,355 0.93 0.40 1.80 -0.66 -16.44 -39.0%
17 TMV DIREXION DAILY 30-YEAR 6.09 12,812,506 9,500 1.13 0.42 1.80 -1.13 +3.08 +50.6%
18 NXGN NEXTGEN HEALTHCARE INC 13.03 346,154 20 1.28 0.43 1.79 0.82 -7.93 -60.9%
19 WMGI WRIGHT MEDICAL GROUP 29.91 3,481,133 1,359 0.16 0.45 1.79 -0.18 -6.77 -22.6%
20 BKD BROOKDALE SENIOR LIVING 4.51 5,320,304 12,218 1.68 0.45 1.78 -0.50 -3.04 -67.4%
21 SAIL SAILPOINT TECHNOLOGIES HOLDING 22.25 1,344,340 1,308 1.22 0.50 1.77 -1.55 -10.64 -47.8%
22 KOF COCA-COLA FEMSA SAB DE 53.98 214,578 7 0.85 0.21 1.77 -1.01 -15.98 -29.6%
23 LTRPA LIBERTY TRIPADVISOR HOLDINGS N 3.51 1,671,063 281 2.65 0.62 1.76 0.05 -2.65 -75.6%
24 CLNY COLONY FINANCIAL INC 3.68 4,217,381 473 1.72 0.34 1.76 -0.26 -2.35 -63.9%
25 TBT PROSHS ULTSHRT US TR ETF 17.14 14,332,985 42,517 0.85 0.28 1.75 -2.09 +3.99 +23.3%
26 NGL NGL ENERGY PARTNERS 6.22 4,321,895 6,650 1.60 0.35 1.75 -0.84 -5.07 -81.5%
27 MINI MOBILE MINI INC 34.80 743,298 133 1.00 0.29 1.74 -2.63 -16.39 -47.1%
28 SVRA SAVARA INC. COMMON STOCK 2.61 330,865 199 4.25 2.10 1.71 0.00 -1.21 -46.4%
29 BANR BANNER CORP 43.97 211,466 4 0.69 0.27 1.68 -0.74 -16.85 -38.3%
30 RYN RAYONIER INC 26.05 732,556 26 0.77 0.23 1.68 -0.41 -10.09 -38.7%
31 IHRT IHEARTMEDIA INC. CLASS A COMMP 12.76 562,142 32 1.35 0.35 1.67 -0.59 -6.89 -54.0%
32 OII OCEANEERING INTERNAT 8.17 1,561,333 18 1.58 0.55 1.66 -1.20 -6.16 -75.4%
33 TROW T. ROWE PRICE GROUP 116.75 2,166,044 1,264 0.76 0.25 1.66 -5.26 -34.24 -29.3%
34 ATGE ADTELEM GLOBAL EDUCATION INC 30.87 558,074 27 0.95 0.37 1.64 1.01 -11.11 -36.0%
35 AMTD TD AMERITRADE HOLDING CP 35.16 8,823,197 1,004 1.18 0.46 1.63 -0.72 -7.46 -21.2%
36 GPC GENUINE PARTS CO 82.85 1,833,879 2,525 0.67 0.22 1.63 -2.80 -33.17 -40.0%
37 MTDR MATADOR RESOURCES COMPANY 6.55 8,761,348 2,089 1.74 0.65 1.63 -2.54 -5.44 -83.1%
38 OHI OMEGA HEALTHCARE INVEST 39.29 1,781,896 7,477 0.71 0.21 1.63 -1.92 -25.96 -66.1%
39 SXC SUNCOKE ENERGY 4.02 794,586 16 1.60 0.51 1.61 -0.33 -1.24 -30.8%
40 VRA VERA BRADLEY 8.24 296,365 289 1.33 0.54 1.59 0.23 -5.00 -60.7%
41 WNC WABASH NATIONAL CORP 10.61 1,049,041 7 0.81 0.32 1.59 0.03 -3.73 -35.2%
42 DO DIAMOND OFFSHRE DRILLING 2.06 4,530,918 2,266 2.15 0.78 1.59 -0.55 +1.94 +94.2%
43 COR CORESITE REALTY 109.77 312,932 41 0.60 0.23 1.59 -1.61 -19.70 -17.9%
44 LADR LADDER CAPITAL CORP 15.75 1,241,162 143 0.69 0.21 1.58 -0.68 -13.10 -83.2%
45 BERY BERRY PLASTICS GROUP 34.95 3,025,568 123 0.93 0.34 1.58 -0.31 -9.95 -28.5%
46 CINF CINCINNATI FINANCIAL CP 98.21 1,231,611 237 0.71 0.22 1.58 -2.93 -32.52 -33.1%
47 AER AERCAP HOLDINGS N.V. 47.45 3,656,123 403 0.95 0.27 1.57 -0.11 -37.03 -78.0%
48 RLJ RLJ LODGING TRUST 12.13 3,064,787 37 0.82 0.24 1.57 -0.01 -8.25 -68.0%
49 AMG AFFILIATED MANAGERS GRP 70.49 1,004,443 28 0.97 0.33 1.57 -0.21 -26.12 -37.1%
50 AM AMERICAN GREETINGS CP A 4.18 8,574,398 794 1.57 0.84 1.56 0.04 -2.49 -59.6%
51 GOGL GOLDEN OCEAN GROUP 3.81 403,279 38 1.95 0.47 1.55 0.09 -1.29 -33.9%
52 BOKF BOK FINANCIAL CORP 65.13 601,562 149 0.66 0.26 1.55 -5.33 -30.56 -46.9%
53 JHG JANUS HENDERSON GROUP PLC 19.35 2,035,681 39 0.98 0.33 1.55 0.01 -7.54 -39.0%
54 HT HERSHA HOSPITALITY TRUST 10.50 1,329,827 159 0.72 0.30 1.55 -0.39 -8.21 -78.2%
55 SWX SOUTHWEST GAS CORP 70.28 914,760 5 0.55 0.21 1.55 -1.04 -24.60 -35.0%
56 SY SYBASE INC 11.58 1,064,275 16 1.36 0.76 1.55 -0.64 -3.55 -30.7%
57 STAY EXTENDED STAY AMERICA INC 10.45 5,752,287 575 1.04 0.23 1.55 0.09 -5.10 -48.8%
58 BOH BANK OF HAWAII CORP 70.40 277,483 151 0.64 0.21 1.55 -2.13 -23.70 -33.7%
59 TACO LEVY ACQUISITION CORP. COMMON 5.43 411,745 320 1.33 0.37 1.55 -0.11 -2.98 -54.9%
60 SKY SKYLINE CORP 26.66 652,674 36 1.06 0.45 1.54 0.48 -15.84 -59.4%
61 RIG TRANSOCEAN LTD 2.44 42,020,106 107,773 2.01 0.68 1.54 -0.56 -1.43 -58.6%
62 PEB PEBBLEBROOK HOTEL TRUST 17.94 2,313,737 30 0.86 0.26 1.54 -0.02 -12.55 -70.0%
63 KEP KOREA ELEC PWR ADS 8.74 248,561 6 0.60 0.26 1.54 -0.12 -2.46 -28.1%
64 ARCB ARCBEST CORPORATION COMMON STO 19.63 255,788 105 1.18 0.39 1.54 0.03 -6.09 -31.0%
65 SABR SABRE INDUSTRIES 10.15 12,220,688 4,860 1.04 0.38 1.54 -0.59 -9.65 -95.1%
66 TTT TERRA NOVA ROYALTY CORP 8.42 566,431 665 1.03 0.43 1.53 -1.64 +2.88 +34.2%
67 XHR XENIA HOTELS & RESORTS INC 15.05 1,613,584 28 0.82 0.28 1.53 0.65 -8.77 -58.3%
68 TCBI TEXAS CAPITAL BANCSHARES 42.18 658,583 51 0.87 0.35 1.53 -2.29 -23.08 -54.7%
69 DIN DINEEQUITY INC 74.15 505,462 559 0.98 0.36 1.53 -4.65 -59.99 -80.9%
70 FHN FIRST HORIZON NATIONAL 12.63 10,412,171 250 0.74 0.27 1.53 -0.53 -6.36 -50.4%
71 CADE CADENCE FINANCIAL CORP 12.06 2,399,480 15 1.03 0.43 1.53 -0.98 -7.06 -58.5%
72 TPH TRI POINTE HOMES INC 15.37 2,908,954 69 0.72 0.29 1.52 -0.54 -9.48 -61.7%
73 AIZ ASSURANT INC 119.69 468,162 60 0.66 0.22 1.52 -1.11 -43.42 -36.3%
74 VRRM VERRA MOBILITY CORP 12.06 4,344,141 1,201 1.10 0.32 1.52 -0.56 -6.43 -53.3%
75 TK TEEKAY CORP 2.88 1,854,742 275 1.48 0.67 1.51 -0.26 -0.84 -29.2%
76 SEAS SEAWORLD ENTERTAINMENT INC 20.93 2,205,895 9,163 1.27 0.42 1.51 -0.53 -14.18 -67.7%
77 ASB ADVANSOURCE BIOMATERIALS 15.63 1,727,010 14 0.81 0.26 1.51 -0.57 -5.40 -34.5%
78 ENBL ENABLE MIDSTREAM PARTNERS LP 5.00 2,819,923 879 1.10 0.35 1.51 -1.03 -3.39 -67.8%
79 KEX KIRBY CORP 58.94 639,386 1,413 0.92 0.32 1.51 -2.05 -26.18 -44.4%
80 B BARNES GROUP INC 53.24 269,485 7 0.84 0.33 1.51 0.59 -23.02 -43.2%
81 HASI HANNON ARMSTRONG SUSTAINANBLE 35.83 788,348 287 0.90 0.23 1.50 -0.31 -20.82 -58.1%
82 FRC FIRST REPUBLIC BANK 94.91 1,656,331 246 0.68 0.24 1.50 -4.97 -24.85 -26.2%
83 GGB GERDAU SA ADS 3.46 10,899,094 93 0.91 0.39 1.50 -0.28 -1.81 -52.3%
84 ACIA APRECIA INC. 65.14 1,429,504 119 0.24 0.38 1.50 -2.08 -4.52 -6.9%
85 CYBR CYBERARK SOFTWARE LTD. ORDINAR 98.10 786,903 1,470 0.81 0.41 1.50 -4.78 -28.59 -29.1%
86 LAZ LAZARD LTD A 33.89 1,000,252 309 0.90 0.30 1.50 -0.94 -12.95 -38.2%
87 SIX SIX FLAGS INC 21.33 3,963,312 14,041 1.29 0.42 1.49 0.24 -12.58 -59.0%
88 ECH ISHARES MSCI CHLFD ETF 27.29 632,988 1,348 0.46 0.24 1.49 -0.02 -9.67 -35.4%
89 CMO CAPSTEAD MORTGAGE CORP 7.59 1,279,013 25 0.75 0.20 1.49 -0.08 -5.62 -74.0%
90 RGS REGIS CORP 10.88 439,404 1 1.08 0.38 1.49 -0.34 -5.30 -48.7%
91 EGLE EAGLE BULK SHIPPING INC 2.88 866,483 9 1.98 0.56 1.49 -0.08 -1.36 -47.2%
92 AEL AMERICAN EQTY INVST LIFE 22.55 607,296 2 1.03 0.39 1.49 -1.85 -13.48 -59.8%
93 EFX EQUIFAX INC 154.18 1,495,133 1,270 0.67 0.23 1.48 -4.07 -51.17 -33.2%
94 LYV LIVE NATION INC 52.99 7,414,111 13,019 1.04 0.31 1.48 -2.46 -31.29 -59.0%
95 APTS PREFERRED APARTMENT COMMUNITIE 9.87 674,560 110 1.07 0.29 1.48 0.10 -3.77 -38.2%
96 AIG AMERICAN INTL GROUP INC 37.84 14,662,564 28,939 0.69 0.25 1.48 -2.81 -21.77 -57.5%
97 TTEK TETRA TECH INC 81.94 397,521 69 0.80 0.28 1.48 -1.91 -18.33 -22.4%
98 GOL GOL INTELLIGENT AIRLINES 9.15 4,137,177 500 1.46 0.59 1.48 0.10 -7.30 -79.8%
99 HMSY HMS HOLDINGS CORP 22.65 684,361 19 0.71 0.40 1.48 -0.07 -4.46 -19.7%
100 SBRA SABRA HEALTHCARE REIT INC 18.76 4,667,834 107 0.67 0.24 1.47 -1.35 -13.21 -70.4%

Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.