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 October 28, 2019. 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 WBC WABCO HOLDINGS INC 134.72 218,987 13 0.17 0.22 2.39 -0.11 -0.42 -0.3%
2 OFC CORPORATE OFFICE PPTY TR 29.87 341,917 4 0.57 0.20 2.29 -0.15 -0.98 -3.3%
3 PCG PG&E CORP 3.80 90,464,566 120,016 3.30 1.49 1.88 -1.20 +4.40 +115.8%
4 TMUS T MOBILE US INC 82.39 3,028,168 18,864 0.55 0.22 1.76 0.77 -6.06 -7.4%
5 XNET XUNLEI 5.70 72,057,690 21,118 2.32 1.05 1.73 0.88 +1.50 +26.3%
6 ORC ORCHID ISLAND CAPITAL 5.61 718,297 46 0.81 0.23 1.73 0.00 -0.12 -2.1%
7 GNTX GENTEX CORP 28.00 1,541,459 125 0.42 0.24 1.66 0.30 +1.69 +6.0%
8 PVTL PIVOTAL SOFTWARE INC 14.97 927,933 268 0.05 0.86 1.65 -0.01 +0.08 +0.5%
9 GRUB GRUBHUB INC 58.39 3,037,103 38,007 1.38 0.50 1.64 -0.63 -26.28 -45.0%
10 GRMN GARMIN LTD 87.65 704,553 3,525 0.69 0.25 1.64 0.42 +9.95 +11.3%
11 WRE WASHINGTON RL EST INV TR 30.16 377,562 8 0.33 0.20 1.63 0.09 +1.25 +4.1%
12 GOOG GOOGLE INC A 1290.00 2,184,535 64,576 0.53 0.28 1.58 24.87 +45.53 +3.5%
13 SITC SITE CENTERS CORP 15.39 1,490,678 101 0.33 0.25 1.58 -0.04 -1.11 -7.2%
14 ADP AUTOMATIC DATA PROCESSNG 162.48 1,376,810 2,233 0.41 0.21 1.54 0.52 +8.85 +5.4%
15 CREE CREE INCORPORATED 48.01 1,843,910 5,890 0.97 0.46 1.53 2.03 -7.55 -15.7%
16 PAA PLAINS ALL AMER PIPELINE 18.69 2,857,377 958 0.43 0.26 1.53 -0.42 -1.41 -7.5%
17 GWR GENESEE & WYOMING CL A 110.89 268,749 5 0.08 0.25 1.52 -0.19 +0.66 +0.6%
18 ETN EATON CORP 87.22 3,241,850 9,147 0.39 0.24 1.52 1.60 +5.74 +6.6%
19 W WAYFAIR INC 109.31 2,827,885 12,935 1.64 0.58 1.50 -8.88 -29.78 -27.2%
20 NS NUSTAR ENERGY LP 28.10 399,892 70 0.36 0.28 1.47 -0.12 +1.39 +4.9%
21 BMI BADGER METER INC 57.69 295,057 73 0.43 0.28 1.46 -0.24 +2.37 +4.1%
22 GOOGL GOOGLE INC CLASS A 1288.98 2,574,380 109,115 0.51 0.27 1.46 24.68 +44.94 +3.5%
23 DDD SCOLR PHARMA INC 8.93 2,218,339 1,893 1.20 0.60 1.46 0.30 +0.87 +9.7%
24 CMO CAPSTEAD MORTGAGE CORP 7.81 674,958 20 0.34 0.22 1.45 0.07 -0.34 -4.4%
25 SMPL SIMPLICITY BANCORP INC. COMMON 23.85 1,728,129 2,654 0.73 0.33 1.45 0.34 +2.75 +11.5%
26 OLED UNIVERSAL DISPLAY CORPORATION 175.99 394,304 3,102 1.21 0.56 1.45 1.18 +32.02 +18.2%
27 SOI SOLARIS OILFIELD INFRASTRUCTUR 11.72 240,731 3 0.76 0.45 1.44 -0.07 -1.48 -12.6%
28 CBPX CONTINENTAL BUILDING PRODUCTS 29.39 220,358 8 0.70 0.32 1.44 -0.12 +7.11 +24.2%
29 PRTK PROFILE TECHNOLOGIES INC 3.13 568,640 150 2.18 0.71 1.44 -0.14 +1.42 +45.4%
30 RCL ROYAL CARIBBEAN CRUISES 112.20 945,555 1,108 0.55 0.30 1.41 0.83 +6.35 +5.7%
31 SBUX STARBUCKS CORP 83.60 6,558,720 40,883 0.48 0.22 1.41 0.22 +3.62 +4.3%
32 ARAY ACCURAY INC 2.89 289,083 214 1.07 0.52 1.40 0.11 -0.43 -14.9%
33 ASMB ASSEMBLY BIOSCIENCES INC. COMP 15.69 1,300,238 184 2.19 0.78 1.40 0.53 -4.06 -25.9%
34 HMY HARMONY GOLD MINING ADS 3.29 5,954,536 141 1.01 0.55 1.40 -0.10 -0.27 -8.2%
35 FOE FERRO CORP 11.50 512,984 503 0.72 0.41 1.40 0.03 +2.83 +24.6%
36 FIT FITBIT INC 5.64 64,435,112 150,953 1.78 0.63 1.39 1.32 +1.62 +28.7%
37 SPWR SUNPOWER CORP 9.32 2,896,516 5,387 1.44 0.65 1.39 0.11 -1.71 -18.4%
38 FB FACEBOOK INC 189.40 12,565,500 172,610 0.61 0.32 1.39 1.51 +9.23 +4.9%
39 EA ELECTRONIC ARTS INC. COMMON ST 96.72 3,529,611 10,941 0.72 0.39 1.38 0.41 -4.16 -4.3%
40 ANGI ANGIES LIST INC. COMMON STOCK 7.05 958,299 2,743 1.28 0.49 1.38 0.06 +1.42 +20.1%
41 GM GENERAL MOTORS CORP 36.64 10,453,507 77,610 0.48 0.27 1.37 -0.10 +2.31 +6.3%
42 GLW CORNING INC 30.61 6,488,349 65,203 0.56 0.30 1.37 0.10 -1.86 -6.1%
43 HDGE ACTIVE BEAR ETF 6.23 456,730 6 0.39 0.21 1.36 -0.02 -0.36 -5.8%
44 FCAU FIAT CHRYSLER AUTO NV 13.23 9,269,655 899 0.51 0.35 1.36 0.10 +3.02 +22.8%
45 ZNGA ZYNGA INC. CLASS A COMMON STOC 6.16 12,832,206 11,968 0.64 0.28 1.35 0.00 +0.30 +5.0%
46 ABR ARBOR REALTY TRUST 13.54 1,083,812 43 0.30 0.21 1.35 0.14 +2.23 +16.5%
47 PAGP PLAINS GP HOLDINGS LP 19.22 2,529,709 1,638 0.38 0.27 1.35 -0.48 -1.67 -8.7%
48 LPT LIBERTY PROPERTY TRUST 57.50 19,686,334 267 0.27 0.21 1.33 6.93 +3.44 +6.0%
49 PINS PINACLE ENTERPRISE INC COMMON 26.25 7,044,383 17,342 1.13 0.62 1.33 0.39 -7.54 -28.7%
50 BKCC BLACKROCK KELSO CAPITAL 4.70 282,388 165 0.33 0.22 1.33 0.06 +0.31 +6.6%
51 BYND BEYOND MEAT INC. COMMON STOCK 105.41 7,367,718 154,151 1.66 1.06 1.33 4.60 -31.56 -29.9%
52 S SPRINT NEXTEL CORP 6.32 17,605,011 9,255 0.81 0.40 1.33 -0.06 -0.56 -8.9%
53 LXP LEXINGTON REALTY TRUST 10.70 1,514,424 1 0.51 0.21 1.33 0.09 -0.39 -3.6%
54 SYRS SYROS PHARMACEUTICALS INC. COM 5.48 551,917 44 1.32 0.91 1.33 0.14 -0.78 -14.2%
55 WPG WASHINGTON PRIME GROUP 4.36 2,613,742 341 0.69 0.48 1.33 -0.09 -0.30 -6.9%
56 INST INTERNATIONAL METALS STREAMING 42.44 593,262 1,390 0.73 0.37 1.33 -1.00 +11.51 +27.1%
57 SID COMPANHIA SIDERURGICA 3.04 2,964,787 250 0.90 0.53 1.33 0.06 -0.36 -11.8%
58 MTOR MERITOR INC 22.96 761,299 1,066 0.72 0.40 1.32 -0.08 +2.35 +10.2%
59 CLX CLOROX CO THE 150.77 1,142,097 2,596 0.32 0.22 1.32 -0.63 -6.39 -4.2%
60 AMD ADVANCED MICRO DEVICES 33.69 49,996,981 356,744 0.93 0.60 1.32 0.98 +6.29 +18.7%
61 NXPI NXP SEMICONDUCTORS 108.65 5,234,854 46,743 0.60 0.40 1.32 2.79 +12.19 +11.2%
62 HWC HANCOCK WHITNEY CORPORATION CO 40.16 310,648 33 0.47 0.30 1.32 0.55 +1.87 +4.7%
63 OCUL OCULAR THERAPEUTIX INC. COMMOP 3.50 203,701 59 1.22 0.77 1.32 0.18 -1.04 -29.7%
64 CXO CONCHO RESOURCES INC 65.00 1,991,794 8,615 0.82 0.49 1.32 -0.82 +9.30 +14.3%
65 FGEN FIBROGEN INC COMMON STOCK S 40.71 397,361 1,589 1.10 0.51 1.31 1.08 -8.38 -20.6%
66 CLVS CLOVIS ONCOLOGY INC. COMMON S 3.95 14,207,082 33,511 1.78 0.96 1.31 0.95 +3.22 +81.5%
67 MAT MATTEL INC 10.30 3,417,959 4,099 0.95 0.57 1.31 0.13 +2.92 +28.3%
68 SHOP SHOPIFY INC 324.93 2,839,776 50,983 0.94 0.50 1.31 7.48 -42.85 -13.2%
69 TWLO TWL CORPORATION COMMON STOCK 106.40 2,116,261 14,285 1.01 0.61 1.31 -0.58 -16.59 -15.6%
70 BGG BRIGGS & STRATTON CORP 7.35 1,307,628 408 0.98 0.76 1.31 0.29 +1.44 +19.6%
71 EQNR EQUINOR ASA 18.81 1,956,168 12 0.34 0.26 1.31 -0.31 +1.00 +5.3%
72 ODP OFFICE DEPOT INC 2.09 5,460,931 4,164 1.26 0.65 1.31 0.05 +0.59 +28.2%
73 HFC HOLLYFRONTIER 58.25 1,739,752 676 0.54 0.35 1.31 0.83 -6.01 -10.3%
74 FDP FRESH DEL MONTE PRDCE 28.55 383,843 2,634 0.72 0.43 1.31 0.89 +3.95 +13.8%
75 XOM EXXON MOBIL CORP 68.64 10,755,823 24,805 0.28 0.20 1.31 -0.61 +4.48 +6.5%
76 ZAYO ZAYO GROUP HOLDINGS INC 34.21 897,662 41 0.15 0.43 1.30 -0.07 +0.12 +0.4%
77 KHC THE KRAFT HEINZ COMPANY COMMON 28.37 5,456,070 11,653 0.71 0.42 1.30 -0.01 +5.06 +17.8%
78 SNH SENIOR HOUSING PROPS TRUST 9.84 1,005,989 388 0.35 0.36 1.30 0.05 -2.31 -23.5%
79 VVV VALVOLINE INC 21.52 704,961 231 0.40 0.34 1.30 0.07 +2.38 +11.1%
80 EIX EDISON INTERNATIONAL 64.56 4,543,773 3,423 0.44 0.38 1.30 -1.49 +5.85 +9.1%
81 CMCM CHEETAH MOBILE INC 3.99 1,916,047 916 0.94 0.75 1.30 0.35 -0.68 -17.0%
82 HST HOST HOTELS & RESORTS 16.70 4,219,293 34 0.31 0.22 1.30 0.02 +1.22 +7.3%
83 AGS PLAYAGS INC 11.54 213,535 142 0.92 0.87 1.29 -0.13 +1.45 +12.6%
84 SBRA SABRA HEALTHCARE REIT INC 23.63 1,146,744 73 0.28 0.24 1.29 0.13 -1.75 -7.4%
85 MIC MACQUARIE INFRASTRUCTURE 39.67 383,021 228 0.28 0.24 1.29 -0.12 +4.08 +10.3%
86 HRC HILL-ROM HOLDINGS INC 100.52 425,324 619 0.41 0.25 1.29 0.24 +11.11 +11.0%
87 NYCB NEW YORK COMMUNITY BANCOR 13.48 6,474,850 1,280 0.33 0.24 1.29 0.00 -1.89 -14.0%
88 CVLT COMMVAULT SYSTEMS INC 47.19 389,294 1,032 0.48 0.32 1.29 0.19 +3.61 +7.6%
89 AMN AMERON INTERNAT CORP 58.23 331,646 73 0.59 0.35 1.28 0.29 +3.34 +5.7%
90 SIEN SIENTRA INC. COMMON STOCK O 6.44 362,641 60 1.02 0.76 1.28 -0.02 +3.04 +47.2%
91 YETI YETI HOLDINGS INC 33.32 1,285,075 2,087 1.21 0.61 1.28 0.51 -4.78 -14.3%
92 TSU TIM PARTICIPACOES SA 14.42 693,138 4 0.49 0.32 1.28 0.03 +1.55 +10.7%
93 KOF COCA-COLA FEMSA SAB DE 55.98 202,391 23 0.32 0.23 1.27 0.03 +3.37 +6.0%
94 OKE ONEOK INC 71.18 1,876,510 2,175 0.31 0.24 1.27 -0.37 -2.52 -3.5%
95 VEON VEON LTD. ADS 2.36 3,466,154 7 0.84 0.35 1.27 -0.07 +0.18 +7.6%
96 CR CRANE CO 84.27 287,076 887 0.36 0.25 1.27 1.63 -10.02 -11.9%
97 FOCS FOCUS FINANCIAL PARTNERS INC. 22.67 270,829 40 0.70 0.41 1.27 0.68 +4.47 +19.7%
98 COR CORESITE REALTY 119.18 287,578 5 0.28 0.24 1.27 0.44 -6.64 -5.6%
99 AVNS AVANOS MEDICAL INC 43.09 272,106 200 0.64 0.40 1.27 0.75 -11.80 -27.4%
100 GNK GENCO SHIPPING & TRADING 10.74 261,412 22 1.15 0.54 1.27 0.23 -1.10 -10.2%

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.