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 January 2, 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 AXE ANIXTER INTERNATIONAL 95.65 1,002,287 156 0.32 0.34 1.88 3.55 +3.74 +3.9%
2 BNED BARNES & NOBLE EDUCATION INC 4.05 240,411 6 1.21 0.75 1.72 -0.22 +0.46 +11.4%
3 AMZA ETFIS SERIES TRUST I INFRACAP 4.64 576,295 74 0.81 0.23 1.65 0.12 -0.45 -9.7%
4 CISN CISION LTD 9.96 3,463,149 2 0.05 0.53 1.59 -0.01 +0.04 +0.4%
5 SMLP SUMMIT MIDSTREAM PARTNERS LP 3.12 264,979 240 1.35 0.55 1.52 -0.19 +0.55 +17.6%
6 SAN BANCO SANTANDER CHILE 4.32 8,285,412 956 0.61 0.25 1.49 0.18 -0.47 -10.9%
7 DENN DENNY'S CORP 19.99 462,182 6 0.42 0.20 1.49 0.11 +1.51 +7.6%
8 EQNR EQUINOR ASA 20.43 2,080,776 56 0.36 0.24 1.46 0.52 -0.82 -4.0%
9 XENT INTERSECT ENT INC. COMMON STOL 24.60 944,370 219 1.26 0.52 1.46 -0.30 -2.38 -9.7%
10 KEM KEMET CORP 26.85 2,692,286 159 0.26 0.49 1.43 -0.20 -0.51 -1.9%
11 VERU VERU INC 3.46 382,148 535 1.24 0.56 1.42 0.11 +1.28 +37.0%
12 MGI MONEYGRAM INTL INC 2.06 1,479,831 297 1.73 1.34 1.41 -0.04 +0.75 +36.4%
13 AT ATLANTIC POWER CORPORATIO 2.34 249,214 13 0.30 0.30 1.41 0.01 +0.10 +4.3%
14 HSC HARSCO CORP 23.42 390,122 72 0.65 0.47 1.40 0.41 -7.73 -33.0%
15 CERS CERUS CORPORATION 4.25 773,541 38 0.71 0.43 1.39 0.03 +0.58 +13.6%
16 CLDX CELLDEX THERAPEUTICS INC 2.25 217,536 94 1.45 2.64 1.39 0.02 +0.42 +18.7%
17 CLGX CORELOGIC INC 43.92 462,919 2 0.35 0.29 1.39 0.21 +2.19 +5.0%
18 AEO AMERICAN EAGLE OUTFITTER 14.25 4,651,865 40,120 0.53 0.42 1.39 -0.44 +0.59 +4.2%
19 ISRG INTUITIVE SURGICAL INC 597.26 532,136 4,063 0.32 0.28 1.37 6.11 -23.52 -3.9%
20 LNDC LANDEC CORPORATION 11.17 203,173 1,522 0.79 0.36 1.37 -0.14 -1.69 -15.1%
21 CWEN CWEN 20.05 317,854 3 0.33 0.32 1.36 0.10 +1.84 +9.2%
22 PEGI PATTERN ENERGY GROUP INC. CLAS 26.72 1,499,446 16 0.50 0.23 1.36 -0.03 +0.24 +0.9%
23 APTO APTOSE BIOSCIENCES INC. COMMOO 5.53 1,567,941 337 1.25 0.75 1.35 -0.14 +1.13 +20.4%
24 MMSI MERIT MEDICAL SYSTEMS 31.46 472,196 372 0.62 0.58 1.35 0.24 +8.42 +26.8%
25 WDR WADDELL & REED FINANCIAL INC 16.66 892,915 22 0.38 0.27 1.34 -0.06 +0.65 +3.9%
26 BECN BEACON ROOFING SUPPLY 31.89 257,348 111 0.43 0.39 1.34 -0.09 +4.89 +15.3%
27 GOOS CANADA GOOSE HOLDINGS INC 35.68 2,276,527 2,998 0.57 0.59 1.33 -0.56 -3.28 -9.2%
28 AI ARLINGTON ASSET INVSTMNT 5.54 595,316 3 0.65 0.26 1.33 -0.03 +0.31 +5.6%
29 HBM HUDBAY MINERALS 4.12 1,027,210 2 0.89 0.56 1.33 -0.03 -0.81 -19.8%
30 TAST CARROLS RESTAURANT GROUP 7.03 285,766 31 0.85 0.51 1.33 -0.02 -2.24 -31.9%
31 HLIT HARMONIC INC 7.74 316,997 1 0.51 0.42 1.33 -0.06 +0.83 +10.7%
32 BREW CRAFT BREW ALLIANCE INC COMMO 16.40 290,207 508 0.18 0.90 1.32 -0.10 +0.15 +0.9%
33 SRNE SORRENTO THERAPEUTICS 3.39 1,853,183 1,393 1.87 1.19 1.32 0.01 +1.70 +50.1%
34 XON INTREXON CORPORATION 5.91 1,681,145 2,372 1.15 0.85 1.32 0.43 +1.37 +23.2%
35 RECN RESOURCES CONNECTION INC 16.33 343,633 2,510 0.84 0.31 1.32 0.00 +1.49 +9.1%
36 SID COMPANHIA SIDERURGICA 3.62 2,558,501 242 0.76 0.50 1.32 0.17 -0.25 -6.9%
37 ISBC INVESTORS BANCORP INC 11.91 1,070,156 12 0.25 0.21 1.30 0.00 -0.50 -4.2%
38 MANH MANHATTAN ASSOCIATES INC 80.68 282,989 12 0.44 0.32 1.30 0.93 +6.64 +8.2%
39 XES SPDR S&P OILGAS EQUP ETF 8.11 977,309 223 0.58 0.40 1.29 0.02 -1.29 -15.9%
40 OTIC OTONOMY INC 3.99 488,807 121 0.91 0.50 1.29 0.16 -0.84 -21.1%
41 ABEV AMBEV S.A. 4.73 10,143,011 6 0.34 0.31 1.29 0.07 -0.32 -6.8%
42 LPI LAREDO PETROLEUM HOLDINGS INC 2.76 7,858,735 140 1.01 0.63 1.29 -0.11 -0.84 -30.4%
43 CTMX CYTOMX THERAPEUTICS INC. COMMO 8.60 566,048 74 0.88 0.70 1.28 0.28 -1.34 -15.6%
44 ATRS ANTARES PHARMA INC. COMMON ST 4.26 3,972,548 2,783 0.70 0.42 1.28 -0.44 +0.39 +9.2%
45 UMPQ UMPQUA HOLDINGS CORP 18.18 2,308,890 32 0.27 0.24 1.28 0.48 +0.76 +4.2%
46 RIGL RIGEL PHARMACEUTICALS 2.02 3,010,993 38 0.83 0.55 1.27 -0.12 +1.08 +53.5%
47 DCO DUCOMMUN INC 44.45 325,991 404 0.48 0.41 1.27 -6.08 +5.31 +11.9%
48 TGE TGC INDUSTRIES INC 22.10 18,279,862 155 0.12 0.42 1.27 -0.02 +0.28 +1.2%
49 PEI PENNSYLVANIA REIT 5.13 1,317,216 593 0.72 0.52 1.27 -0.20 -0.64 -12.5%
50 AVY AVERY DENNISON CORP 129.31 699,038 1,451 0.26 0.21 1.26 -1.51 +5.57 +4.3%
51 BILI BILIBILI INC. AMERICAN DEPOSIT 20.95 12,590,698 33,178 0.50 0.43 1.26 2.33 +3.52 +16.8%
52 APYX APYX MEDICAL CORP 8.51 220,796 65 0.74 0.80 1.26 0.05 -0.64 -7.5%
53 CTLT CATALENT INC 56.60 700,959 20 0.40 0.28 1.26 0.30 +5.38 +9.5%
54 CQP CHENIERE ENERGY PARTNERS 39.45 232,272 86 0.23 0.23 1.26 -0.36 +3.43 +8.7%
55 CSL CARLISLE COMPANIES INC 164.06 316,622 160 0.29 0.22 1.25 2.22 -8.66 -5.3%
56 ADMA ADMA BIOLOGICS INC COM 3.94 695,408 104 1.10 0.66 1.25 -0.07 +0.71 +18.1%
57 LYG LLOYDS BANKING GRP ADS 3.34 9,775,391 490 0.55 0.30 1.24 0.03 -0.37 -11.1%
58 CVGW CALAVO GROWERS INC 87.21 201,470 101 0.30 0.25 1.24 -3.38 -8.65 -9.9%
59 PRGS PROGRESS SOFTWARE CORP 42.25 240,575 109 0.43 0.31 1.24 0.70 +10.25 +24.3%
60 SIG SIGNET JEWELERS LTD. 18.93 8,369,858 21,670 0.90 0.73 1.24 -2.81 +12.51 +66.1%
61 EVOP EVO PAYMENTS INC. CLASS A COMM 26.65 442,315 76 0.41 0.29 1.23 0.24 +2.22 +8.3%
62 SIMO SILICON MOTION TECH CP 50.67 278,929 1,329 0.48 0.39 1.23 -0.04 +2.37 +4.7%
63 PRTK PROFILE TECHNOLOGIES INC 3.99 929,725 417 1.42 0.78 1.23 -0.04 -0.55 -13.8%
64 ADVM ADVM 11.74 772,934 2,142 1.04 1.04 1.23 0.22 -1.36 -11.6%
65 MNTA MOMENTA PHARMACEUTICALS 19.32 592,348 131 0.76 0.50 1.23 -0.41 +12.58 +65.1%
66 UPWK UPWORK INC. COMMON STOCK 10.52 1,231,607 253 0.59 0.45 1.23 -0.15 -1.39 -13.2%
67 YRD YIRENDA LTD 6.30 1,092,645 1,361 0.96 0.59 1.22 0.75 -1.42 -22.5%
68 NGHC NATIONAL GENERAL HOLDINGS CORP 22.06 280,652 4 0.24 0.23 1.22 -0.04 +0.82 +3.7%
69 ETH ETHAN ALLEN INTERIORS 18.58 222,991 45 0.35 0.28 1.22 -0.48 -1.62 -8.7%
70 NBLX NOBLE MIDSTREAM PARTNERS LP 26.60 475,980 108 0.47 0.37 1.22 0.04 -3.92 -14.7%
71 INCY INCYTE CORPORATION 85.97 1,558,045 5,647 0.41 0.31 1.22 -1.35 -10.81 -12.6%
72 SMPL SIMPLICITY BANCORP INC. COMMON 27.86 843,562 700 0.48 0.29 1.22 -0.68 -5.18 -18.6%
73 STZ CONSTELLATION BRANDS INC 188.30 1,052,102 6,017 0.37 0.28 1.22 -1.45 +7.66 +4.1%
74 VEDL VEDANTA LTD 8.95 698,446 41 0.54 0.41 1.21 0.32 -0.53 -5.9%
75 CLF CLIFFS NATURAL RESOURCES 7.84 19,303,733 48,687 0.50 0.53 1.21 -0.56 +0.62 +7.9%
76 ERIC LM ERICSSON TELEPHONEADS 9.01 5,367,092 14,009 0.34 0.29 1.21 0.23 -0.82 -9.1%
77 TGT TARGET CORP 126.07 5,119,088 51,472 0.26 0.32 1.21 -2.14 -12.97 -10.3%
78 CEQP CRESTWOOD EQUITY PARTNERS LP 31.22 413,461 74 0.36 0.27 1.21 0.40 +1.75 +5.6%
79 EL ESTEE LAUDER CO INC THE 206.26 1,068,677 890 0.25 0.26 1.21 -0.28 +14.16 +6.9%
80 KSS KOHL'S CORP 49.11 4,730,917 14,840 0.43 0.44 1.20 -1.84 -4.50 -9.2%
81 XYL XYLEM INC 79.85 841,869 285 0.28 0.23 1.20 1.06 +4.11 +5.1%
82 NYCB NEW YORK COMMUNITY BANCOR 11.86 4,777,075 1,468 0.29 0.26 1.20 -0.16 -0.39 -3.3%
83 ITT ITT CORP 75.55 722,843 10 0.28 0.28 1.20 1.64 -4.78 -6.3%
84 FHN FIRST HORIZON NATIONAL 16.52 4,107,714 21 0.27 0.23 1.20 -0.03 +0.88 +5.3%
85 NEP CHINA NORTH EAST PETRO 52.29 270,884 77 0.26 0.22 1.20 -0.36 +4.62 +8.8%
86 MEET MEETME INC 5.07 868,300 94 0.72 0.56 1.20 0.06 +1.03 +20.3%
87 MTSI M/A-COM TECHNOLOGY SOLUTIONS H 26.30 357,284 114 0.59 0.55 1.20 -0.30 +4.05 +15.4%
88 FII FEDERATED INVESTORS B 32.85 419,976 29 0.29 0.23 1.20 0.28 +2.05 +6.2%
89 KSU KANSAS CITY SOUTHERN 155.45 705,539 1,260 0.27 0.24 1.19 2.29 +13.36 +8.6%
90 GNW GENWORTH FINANCIAL INC A 4.38 3,204,456 3,285 0.85 0.40 1.19 -0.02 -0.21 -4.8%
91 PBI PITNEY BOWES INC 3.95 2,564,971 916 0.66 0.61 1.19 -0.08 +0.34 +8.6%
92 TMV DIREXION DAILY 30-YEAR 11.46 893,000 364 0.43 0.36 1.19 -0.36 -1.30 -11.3%
93 SBLK STAR BULK CARRIERS CORP 11.45 805,353 642 0.64 0.51 1.19 -0.36 -2.50 -21.8%
94 NUE NUCOR CORP 55.12 2,442,826 4,317 0.22 0.25 1.19 -1.16 -5.28 -9.6%
95 MMYT MAKEMYTRIP 23.54 304,600 6 0.49 0.42 1.19 0.64 +2.16 +9.2%
96 AB ALLIANCEBERNSTEIN HLDG 30.23 281,153 155 0.24 0.21 1.18 -0.03 +3.72 +12.3%
97 POST POST HOLDINGS 108.88 447,660 92 0.24 0.22 1.18 -0.22 +3.50 +3.2%
98 BDSI BIODELIV SCIENCES INTL 6.17 1,630,491 527 0.56 0.41 1.18 -0.15 -0.69 -11.2%
99 DNLI DENALI THERAPEUTICS INC. COMMO 16.39 258,482 72 1.25 0.51 1.18 -1.03 +9.04 +55.2%
100 SKT TANGER FACTORY OUTLET 14.18 7,155,340 25,186 0.39 0.28 1.18 -0.55 +2.75 +19.4%

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.