Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM 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 May 5, 2017. 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 LBRDK LIBERTY BROADBAND CORPORATION 87.75 657,107 2 0.73 0.21 1.98 1.84 -5.98 -6.8%
2 ACLS AXCELIS TECHNOLOGIES INC 21.55 1,257,574 843 1.42 2.00 1.87 1.85 +1.30 +6.0%
3 CS CREDIT SUISSE GROUP ADS 15.77 4,177,294 27,381 0.84 0.39 1.75 0.30 -1.62 -10.3%
4 AI ARLINGTON ASSET INVSTMNT 14.30 243,518 2 0.42 0.23 1.66 0.23 +0.46 +3.2%
5 UBS UBS AG 17.65 4,172,951 6,098 0.52 0.32 1.59 0.04 -1.73 -9.8%
6 RLGT RADIANT LOGISTICS INC 6.25 289,910 1 0.91 0.45 1.52 -0.14 -0.52 -8.3%
7 NVRO NEVRO CORP 90.77 425,440 373 0.81 0.39 1.50 0.17 -18.86 -20.8%
8 LHO LASALLE HOTEL PROPERTIES 28.92 719,493 135 0.48 0.27 1.47 0.28 -1.25 -4.3%
9 DISCK DISCOVERY COMMS C 26.46 1,771,114 3 0.58 0.24 1.47 0.38 -2.28 -8.6%
10 ADMS ADVANCED MESSAGING 17.40 238,908 321 0.85 0.48 1.45 -0.01 -2.81 -16.1%
11 W WAYFAIR INC 48.52 1,093,578 950 1.08 0.43 1.42 0.07 +17.28 +35.6%
12 MNK MALLINCKRODT PUBLIC LIMITED CO 46.63 1,688,785 5,014 0.75 0.44 1.40 0.83 -7.82 -16.8%
13 ONVO ORGANOVO HOLDINGS INC. COMMON 2.71 732,680 823 0.74 0.59 1.36 0.01 +0.24 +8.9%
14 FII FEDERATED INVESTORS B 25.78 541,353 1,653 0.23 0.25 1.35 0.03 +1.25 +4.8%
15 JIVE JIVE SOFTWARE INC. COMMON STO 5.30 565,253 215 0.47 0.28 1.35 0.00 -0.10 -1.9%
16 GIMO GIGAMON INC 35.00 2,234,014 5,498 0.55 0.57 1.33 2.10 +6.90 +19.7%
17 E ENI SPA ADS 32.28 252,391 3 0.38 0.27 1.33 1.00 +2.34 +7.2%
18 NVDA NVIDIA CORP 103.86 5,653,045 82,033 0.70 0.45 1.32 0.01 +41.42 +39.9%
19 BMI BADGER METER INC 38.55 210,599 20 0.35 0.25 1.32 0.55 -1.10 -2.9%
20 WSR WHITESTONE REIT B 11.88 782,650 84 0.33 0.25 1.31 0.36 -1.08 -9.1%
21 ORA ORMAT TECHNOLOGIES INC 58.11 209,648 9 0.34 0.21 1.31 0.12 -2.38 -4.1%
22 PPG PPG INDUSTRIES INC 110.56 1,082,452 6,574 0.26 0.21 1.31 0.67 -5.66 -5.1%
23 PCLN PRICELINE.COM INC. 1903.65 574,437 38,519 0.39 0.22 1.30 -6.76 -112.25 -5.9%
24 NGL NGL ENERGY PARTNERS 15.50 744,018 221 0.51 0.46 1.30 0.60 -1.68 -10.8%
25 RIGL RIGEL PHARMACEUTICALS 2.66 424,994 24 0.87 0.73 1.29 -0.02 -0.27 -10.2%
26 OCUL OCULAR THERAPEUTIX INC. COMMOP 7.63 4,050,510 1,554 0.96 1.01 1.29 -1.47 +3.67 +48.1%
27 P PANDORA MEDIA 10.68 5,023,838 17,400 0.98 0.38 1.29 -0.04 -1.76 -16.5%
28 IRTC IRHYTHM TECHNOLOGIES INC. COMM 34.83 633,076 10 0.61 0.40 1.28 -0.13 -2.73 -7.8%
29 EWP ISHARES SPAIN INDEX FUND 33.93 3,078,505 335 0.28 0.26 1.27 0.71 -1.72 -5.1%
30 AEG AEGON N.V. 5.40 1,785,897 250 0.46 0.39 1.27 0.10 -0.57 -10.6%
31 PPBI PACIFIC PREMIER BANCORP 37.00 562,025 4 0.42 0.29 1.27 -0.15 -3.85 -10.4%
32 MMSI MERIT MEDICAL SYSTEMS 34.15 477,177 14 0.50 0.26 1.27 0.70 -1.50 -4.4%
33 NADL NORTH ATLANTIC DRILLING LTD 2.31 920,150 1,953 1.97 1.86 1.27 0.16 +0.58 +25.1%
34 SODA SODASTREAM INTERNATIONAL 55.68 308,554 984 0.76 0.41 1.26 -0.35 -6.35 -11.4%
35 ULTA ULTA SALON C&F INC 295.47 473,543 6,035 0.25 0.23 1.26 3.26 -17.79 -6.0%
36 XLRN ACCELERON PHARMA INC. COMMON S 31.66 253,843 72 0.65 0.56 1.26 -0.18 -7.29 -23.0%
37 RPD RAPID7 INC. COMMON STOCK 17.24 295,407 129 0.65 0.48 1.25 0.57 +1.85 +10.7%
38 BZUN BAOZUN INC. AMERICAN DEPOSITAR 17.66 1,643,395 1,718 0.66 0.60 1.25 1.96 +5.90 +33.4%
39 ILF ISHARES S&P LATAM 40 ETF 31.49 869,719 5 0.27 0.27 1.25 0.52 -3.49 -11.1%
40 OPK OPKO HEALTH INC 7.51 2,437,347 8,927 0.60 0.42 1.25 -0.04 -1.25 -16.6%
41 BPFH BOSTON PRIVATE FINCL HLD 15.65 202,881 12 0.43 0.29 1.24 0.00 -1.15 -7.3%
42 SNAP SNAP INC 23.19 12,781,058 51,491 1.07 0.64 1.24 0.60 -5.60 -24.1%
43 STRP STRATA CAPITAL CORP 161.49 412,214 7,032 0.89 1.28 1.24 -1.12 +74.39 +46.1%
44 TEVA TEVA PHARMACEUTICAL LTD 31.14 5,016,324 9,322 0.44 0.32 1.24 0.27 -3.08 -9.9%
45 SCM STELLUS CAPITAL INVESTMENT COR 14.02 579,165 40 0.30 0.20 1.24 -0.10 -1.76 -12.6%
46 FOSL FOSSIL INC 17.29 852,721 1,096 1.08 0.58 1.24 0.36 -6.25 -36.1%
47 PRAH PRA HEALTH SCIENCES INC. COMMS 66.40 310,887 610 0.43 0.25 1.24 0.32 +6.42 +9.7%
48 NXTM NXSTAGE MEDICAL INC 27.49 376,686 67 0.69 0.36 1.23 0.07 -7.04 -25.6%
49 LXP LEXINGTON REALTY TRUST 9.95 1,323,289 187 0.29 0.22 1.23 0.19 -0.95 -9.5%
50 STAR STARENT NETWORKS CORP 12.56 569,691 13 0.36 0.26 1.23 0.05 -0.91 -7.2%
51 ENV ENVESTNET 35.50 298,581 47 0.58 0.32 1.23 0.20 +1.95 +5.5%
52 KSS KOHL'S CORP 40.12 3,765,048 4,996 0.63 0.44 1.23 0.77 -4.52 -11.3%
53 TSEM TOWER SEMICONDUCTOR LTD 21.35 1,157,725 8,996 0.49 0.30 1.22 0.02 +4.54 +21.3%
54 KN KNOWLES CORP 17.87 306,234 30 0.38 0.36 1.22 0.25 -1.12 -6.3%
55 ING ING GROEP NV 17.35 3,684,614 2,086 0.36 0.36 1.22 0.37 -0.96 -5.6%
56 DPLO DIPLOMAT PHARMACY INC 15.93 444,600 128 0.87 0.69 1.22 0.14 +2.85 +17.9%
57 RESI ALTISOURCE RESIDENTIAL CORP 14.45 284,995 6 0.52 0.31 1.22 0.14 -0.90 -6.3%
58 SID COMPANHIA SIDERURGICA 2.31 1,203,697 48 0.91 0.71 1.22 0.12 -0.41 -18.0%
59 ANGO ANGIODYNAMICS INC 15.64 368,067 10 0.41 0.28 1.21 0.02 +0.87 +5.6%
60 OPHT OPHTHOTECH CORPORATION COMMON 2.71 772,435 67 1.08 2.08 1.21 -0.07 -0.45 -16.6%
61 ELF ELF 26.85 312,158 48 0.60 0.36 1.21 0.05 +2.45 +9.1%
62 NWL NEWELL RUBBERMAID INC 46.39 4,934,319 19,352 0.39 0.22 1.20 0.54 +7.15 +15.4%
63 DCI DONALDSON CO INC 47.09 293,681 8 0.36 0.22 1.20 0.61 -1.51 -3.2%
64 PIR PIER 1 IMPORTS INC 6.81 3,126,472 1,118 0.59 0.59 1.20 0.19 -1.76 -25.8%
65 SBS COMPANHIA DE SAN BASI SP 9.42 898,327 23 0.46 0.39 1.20 0.07 -1.27 -13.5%
66 DRD DRDGOLD 3.87 522,599 4 0.85 0.72 1.20 0.17 -0.69 -17.8%
67 URA GLOBAL X URANIUM ETF 12.74 735,580 1,154 0.37 0.31 1.20 0.14 +1.15 +9.0%
68 EA ELECTRONIC ARTS INC. COMMON ST 95.74 5,160,301 7,400 0.35 0.23 1.20 0.98 +18.42 +19.2%
69 BBVA BANCO BILBAO VIZCAYA ARG 8.70 3,932,137 198 0.44 0.37 1.20 0.26 -0.68 -7.8%
70 JASO JA SOLAR HOLDINGS CO ADS 7.10 556,710 111 0.53 0.41 1.20 0.37 +0.40 +5.6%
71 SRC SPIRIT REALTY CAPITAL INC 7.51 65,630,571 13,122 0.49 0.38 1.20 0.80 -0.81 -10.8%
72 ON ON SEMICONDUCTOR CORP 14.42 7,347,726 3,640 0.52 0.32 1.20 0.35 +1.66 +11.5%
73 KEM KEMET CORP 12.16 457,597 143 0.71 0.46 1.20 0.06 +2.49 +20.5%
74 ORC ORCHID ISLAND CAPITAL 10.56 800,928 76 0.43 0.23 1.19 0.15 -0.50 -4.7%
75 DY DYCOM INDUSTRIES INC 107.84 452,758 1,392 0.41 0.47 1.19 2.43 -25.91 -24.0%
76 LPLA LPL INVESTMENT HOLDINGS 42.85 342,313 2 0.35 0.38 1.19 -0.14 -4.51 -10.5%
77 VRTU VIRTUSA CORP 31.54 366,181 52 0.60 0.44 1.19 0.65 -5.82 -18.4%
78 KNL KNOLL INC 23.78 526,763 21 0.30 0.30 1.19 0.05 -2.16 -9.1%
79 NUAN NUANCE COMMUNICATIONS 18.09 2,021,079 4,269 0.46 0.27 1.19 0.18 +1.84 +10.2%
80 NEWR NEW RELIC INC 41.40 274,972 194 0.53 0.35 1.19 0.33 +3.92 +9.5%
81 BLDP BALLARD POWER SYSTEMS 2.82 1,718,827 264 0.82 0.68 1.19 0.15 -0.27 -9.6%
82 CLB CORE LABORATORIES N.V. 113.43 393,297 956 0.32 0.29 1.19 2.00 -14.12 -12.4%
83 KOPN KOPIN CORP 4.23 432,373 96 0.92 0.54 1.19 0.05 -0.86 -20.3%
84 ASNA ASCENA RETAIL GROUP INC 3.79 2,873,613 4,800 0.75 0.64 1.19 0.14 -2.14 -56.5%
85 LNCE LANCE INC 34.22 954,600 110 0.48 0.27 1.19 0.32 +3.09 +9.0%
86 ONCE ONE E-COMMERCE 58.65 258,921 1,595 0.86 0.61 1.19 -0.24 -6.00 -10.2%
87 RELY SIGNATURE GROUP HOLDINGS INC.U 2.45 225,052 10 0.90 0.59 1.19 0.05 +1.05 +42.9%
88 BRG BLUEROCK RESIDENTIAL GROWTH RE 12.29 220,939 2 0.28 0.24 1.18 0.04 +0.81 +6.6%
89 GLOG GASLOG LTD 13.75 1,001,342 30 0.56 0.40 1.18 0.70 -0.85 -6.2%
90 NEO NEOGENOMICS INC. COMMON STOCK 7.70 405,738 826 0.69 0.36 1.17 -0.09 -0.58 -7.5%
91 INOV INOVALON HOLDINGS INC 13.05 1,113,005 279 0.68 0.64 1.17 0.10 +1.10 +8.4%
92 MERC MERCER INTERNATIONAL INC 11.20 257,230 20 0.37 0.30 1.17 0.05 +0.35 +3.1%
93 SNSS SUNESIS PHARMACEUTICALS 3.11 331,379 73 1.38 1.92 1.17 0.05 -0.21 -6.8%
94 NAT NORDIC AMERICAN TNK SHIP 7.07 3,572,212 6,866 0.52 0.39 1.17 -0.08 -1.11 -15.7%
95 TRIP TRAVELBYUS INC 46.17 1,865,566 3,941 0.66 0.36 1.17 0.28 -7.85 -17.0%
96 URBN URBAN OUTFITTERS INC 23.59 1,727,259 1,882 0.60 0.39 1.17 0.55 -5.04 -21.4%
97 ZIXI ZIX CORP 5.51 211,328 2 0.44 0.32 1.17 -0.03 +0.48 +8.7%
98 BMCH VIRTUS OIL & GAS CORP 23.15 1,016,271 236 0.36 0.27 1.17 0.15 -3.42 -14.8%
99 CTRP CTRIP.COM INTL LTD ADS 52.68 2,981,911 3,441 0.51 0.27 1.16 0.48 +4.07 +7.7%
100 STON STONEMOR PARTNERS LP 8.78 521,086 311 0.87 0.75 1.16 -0.17 +0.81 +9.2%

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.