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 May 1, 2018. 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 BBVA BANCO BILBAO VIZCAYA ARG 7.97 3,083,924 5 0.81 0.21 1.94 -0.09 -0.36 -4.5%
2 FINL FINISH LINE INC CL A 13.58 762,915 17 0.59 0.58 1.87 0.01 -0.15 -1.1%
3 DRH DIAMONDROCK HOSPITALITY 11.03 2,261,977 1 0.59 0.21 1.77 -0.02 +1.40 +12.7%
4 XL XL CAPITAL LTD 55.81 1,917,764 2,515 0.23 0.36 1.62 0.22 -3.03 -5.4%
5 SLGN SILGAN HOLDINGS INC 27.99 678,214 1 0.66 0.71 1.60 -0.08 -1.50 -5.4%
6 CBM CAMBREX CORP 54.25 201,614 14 0.72 0.32 1.57 1.30 -7.75 -14.3%
7 IAC IAC/INTERACTIVECORP COMMON STO 133.33 5,524,958 12,690 0.64 0.36 1.48 -28.81 +28.28 +21.2%
8 TTI TETRA TECHNOLOGIES INC 3.96 546,499 8 1.39 0.57 1.47 0.03 +0.89 +22.5%
9 MTCH MATECH CORP 36.71 21,347,941 38,232 0.93 0.45 1.45 -10.41 +10.61 +28.9%
10 TFX TELEFLEX INC 270.38 236,460 10 0.39 0.24 1.45 2.50 -13.38 -5.0%
11 ONB OLD NATIONAL BANCORP IN 17.40 1,026,311 6 0.38 0.22 1.45 0.20 +0.85 +4.9%
12 MSCC MICROSEMI CORP 65.05 1,206,261 1,032 0.34 0.24 1.44 0.36 +3.62 +5.6%
13 FTD FTD GROUP INC 6.26 228,711 1 1.34 0.73 1.42 -0.18 -1.75 -28.0%
14 AFSI AMTRUST FINANCIAL SVCS 13.05 2,879,014 466 0.55 0.51 1.39 0.16 +1.27 +9.7%
15 ORC ORCHID ISLAND CAPITAL 7.04 1,184,621 9 0.28 0.22 1.39 0.04 +0.34 +4.8%
16 MEET MEETME INC 2.38 936,261 209 1.42 0.72 1.38 0.00 +0.97 +40.8%
17 SFL SHIP FINANCE INTL LTD 14.25 693,449 455 0.36 0.22 1.37 0.00 +0.50 +3.5%
18 BLDP BALLARD POWER SYSTEMS 3.29 1,158,535 238 1.03 0.65 1.36 0.08 -0.35 -10.6%
19 PVG PENN VIRGINIA GP HLDGS 6.86 1,159,110 1,428 0.80 0.62 1.35 0.13 +0.46 +6.7%
20 TDC TERADATA CORP. 41.00 837,506 45 0.50 0.26 1.35 0.08 -4.38 -10.7%
21 CVGI COMMERCIAL VEHICLE GROUP 6.82 233,350 20 1.18 0.60 1.35 0.11 +2.53 +37.1%
22 GMED GLOBUS MEDICAL 49.67 1,274,995 950 0.85 0.26 1.35 -1.52 +3.17 +6.4%
23 FRAN FRANCISCO INDUSTRIES 4.93 598,485 28 0.65 0.53 1.35 -0.02 +1.12 +22.7%
24 PDS PRECISION DRILLING TR UN 3.38 1,660,208 17 0.68 0.55 1.34 -0.18 +0.76 +22.5%
25 PODD INSULET CORP 87.08 324,523 4 0.60 0.36 1.34 1.08 +7.17 +8.2%
26 SATS ECHOSTAR CORP A 52.51 231,464 12 0.36 0.22 1.33 -0.03 -2.82 -5.4%
27 TACO LEVY ACQUISITION CORP. COMMON 11.00 295,215 1 0.58 0.33 1.33 -0.16 -1.00 -9.1%
28 BAK BRASKEM PFD CL A ADR 25.55 230,705 163 0.48 0.36 1.33 -0.35 +1.83 +7.2%
29 SEAS SEAWORLD ENTERTAINMENT INC 15.47 2,823,732 2,949 0.65 0.39 1.33 0.38 +3.03 +19.6%
30 TZOO TRAVELZOO INC 12.45 347,354 1,410 0.73 0.46 1.33 1.00 +4.22 +33.9%
31 HK PETROHAWK ENERGY CORP 5.28 1,324,425 44 0.89 0.72 1.33 -0.09 -0.77 -14.6%
32 FGP FERRELLGAS PARTNERS L.P. 3.80 244,363 154 1.40 0.36 1.33 0.13 -0.28 -7.4%
33 FOSL FOSSIL INC 14.44 3,152,391 4,858 1.30 0.99 1.32 -0.51 +5.82 +40.3%
34 NCMI NATIONAL CINEMEDIA INC 5.64 552,257 112 0.83 0.58 1.32 -0.08 +1.88 +33.2%
35 CARS CARS COM INC 28.27 395,736 597 0.56 0.31 1.31 -0.21 -4.50 -15.9%
36 USFD US FOODS HOLDING CORP 34.19 2,902,339 2 0.44 0.22 1.31 0.01 -2.32 -6.8%
37 CRY CRYOLIFE INC 22.70 215,019 169 0.64 0.33 1.30 0.25 +4.55 +20.0%
38 SID COMPANHIA SIDERURGICA 2.50 4,286,219 6 0.90 0.57 1.30 -0.01 -0.20 -8.0%
39 PES PIONEER ENERGY SERVICES 3.45 373,216 5 1.29 0.74 1.29 0.00 +2.90 +84.1%
40 LPSN LIVEPERSON INC 16.75 316,439 10 0.78 0.46 1.29 -0.05 +2.45 +14.6%
41 JELD JELD 28.68 588,107 5 0.64 0.28 1.29 0.57 +3.64 +12.7%
42 ENDP ENDO PHARMACEUTICALS HLD 5.79 4,068,943 446 0.99 0.62 1.28 0.06 +0.69 +11.9%
43 COTY COTY INC 16.90 5,773,794 4,550 0.56 0.34 1.28 -0.45 -3.10 -18.3%
44 DENN DENNY'S CORP 17.28 592,794 749 0.48 0.21 1.28 -0.23 -2.55 -14.8%
45 FTK FLOTEK INDUSTRIES INC 3.76 1,541,190 56 0.96 0.82 1.28 0.19 -0.61 -16.2%
46 LDOS LEIDOS HOLDINGS INC 63.48 1,753,368 2,397 0.35 0.20 1.27 -0.75 -5.98 -9.4%
47 MB MINDBODY INC CLASS A 39.30 466,455 8 0.73 0.38 1.27 -0.35 +6.20 +15.8%
48 AKR ACADIA REALTY TRUST 23.69 864,132 249 0.36 0.23 1.26 0.09 +1.00 +4.2%
49 ACRX ACELRX PHARMACEUTICALS 2.45 405,526 185 1.05 1.17 1.26 0.05 +0.70 +28.6%
50 ROKU ROKU INC. CLASS A COMMON STOCK 32.97 2,125,667 4,053 1.06 1.05 1.26 0.43 +5.87 +17.8%
51 TTD TTD 49.45 975,600 1,171 0.71 0.57 1.26 -1.72 +38.35 +77.6%
52 CBT CABOT CORP 55.33 503,248 11 0.37 0.24 1.25 -0.53 +7.03 +12.7%
53 WES WESTERN GAS PARTNERS LP 47.42 484,260 787 0.27 0.25 1.25 -0.64 +5.35 +11.3%
54 SSP E.W. SCRIPPS CO CL A 11.09 581,021 10 0.63 0.33 1.25 -0.04 +2.40 +21.6%
55 AVDL AVDL 6.57 410,906 266 0.90 0.42 1.25 -0.06 +0.63 +9.6%
56 AM AMERICAN GREETINGS CP A 26.95 273,504 177 0.43 0.26 1.25 0.14 +2.77 +10.3%
57 PRGO PERRIGO CO 78.07 967,504 528 0.47 0.32 1.25 -0.07 -6.70 -8.6%
58 BECN BEACON ROOFING SUPPLY 49.11 695,450 1,905 0.49 0.27 1.24 0.16 -10.40 -21.2%
59 TRIP TRAVELBYUS INC 37.53 1,699,221 14,003 0.73 0.46 1.24 0.11 +13.16 +35.1%
60 TSN TYSON FOODS INC 69.56 1,319,601 2,744 0.33 0.21 1.24 -0.54 -4.96 -7.1%
61 BKS BARNES & NOBLE INC 5.50 532,496 183 0.80 0.49 1.24 -0.05 -0.45 -8.2%
62 LBRDK LIBERTY BROADBAND CORPORATION 72.44 1,906,839 8 0.49 0.29 1.24 1.55 -3.22 -4.4%
63 VEDL VEDANTA LTD 17.58 408,894 35 0.49 0.32 1.23 -0.14 -1.85 -10.5%
64 WAIR WESCO AIRCRAFT HOLDINGS INC 9.40 1,317,181 1,159 0.85 0.51 1.23 -0.70 +1.75 +18.6%
65 CCRN CROSS COUNTRY HEALTHCARE 12.74 412,201 40 0.65 0.41 1.23 0.16 -2.45 -19.2%
66 AMRN AMARIN CORP PLC ADS 2.80 1,134,950 3,405 1.06 0.42 1.23 0.05 +0.55 +19.6%
67 WOW WIDEOPENWEST INC 6.34 407,745 17 0.86 0.43 1.23 0.01 +2.86 +45.1%
68 AGEN ANTIGENICS INC 3.47 1,325,559 213 1.06 0.57 1.23 0.04 -0.41 -11.7%
69 AL ALCAN INC 41.70 495,613 107 0.38 0.24 1.23 0.01 +4.14 +9.9%
70 FND FLOOR & DECOR HOLDINGS INC 55.39 702,219 1,655 0.61 0.42 1.23 -0.20 -11.53 -20.8%
71 LZB LA-Z-BOY INCORPORATED 29.05 290,972 19 0.38 0.41 1.23 0.25 +3.30 +11.4%
72 THS TREEHOUSE FOODS INC 38.40 956,854 15 0.65 0.53 1.23 -0.10 +9.12 +23.7%
73 HRI HERC HOLDINGS INC 51.36 431,648 706 0.67 0.41 1.23 -1.29 +8.85 +17.2%
74 HOS HORNBECK OFFSHORE SRVCS 3.48 208,889 894 0.98 0.85 1.23 -0.12 -0.78 -22.4%
75 PRTY PARTY CITY HOLDCO INC 16.00 1,945,758 13 0.60 0.43 1.23 0.25 -1.75 -10.9%
76 EPAY BOTTOMLINE TECHNOLOGIES 39.58 271,752 143 0.53 0.21 1.22 0.06 +9.73 +24.6%
77 PGNX PROGENICS PHARM INC 6.60 848,536 310 0.91 0.57 1.22 0.09 +1.30 +19.7%
78 HAIN HAIN CELESTIAL GROUP INC 28.57 5,173,952 9,364 0.52 0.29 1.22 -0.56 -2.77 -9.7%
79 UIS UNISYS CORP. 11.05 1,295,518 1,635 0.80 0.48 1.22 -0.15 +1.43 +12.9%
80 TWLO TWL CORPORATION COMMON STOCK 42.55 1,957,536 2,877 0.72 0.51 1.22 0.34 +14.11 +33.2%
81 QUAD QUADREX CORP 24.32 301,281 171 0.60 0.43 1.21 -0.39 -6.59 -27.1%
82 GIII G-III APPAREL GROUP INC 35.27 872,743 47 0.54 0.46 1.21 -1.22 +4.17 +11.8%
83 B BARNES GROUP INC 53.36 340,655 44 0.36 0.25 1.21 -2.17 +9.60 +18.0%
84 MUX MCEWEN MINING INC 2.09 1,498,301 201 0.60 0.50 1.21 0.01 +0.17 +8.1%
85 VRX VALEANT PHARMACEUTICALS 18.31 4,037,981 12,384 0.69 0.58 1.21 0.24 +4.28 +23.4%
86 FUL H.B. FULLER CO 49.63 304,221 25 0.30 0.21 1.21 0.16 +3.85 +7.8%
87 SPAR SPARTAN MOTORS INC 18.00 358,070 33 0.61 0.42 1.21 0.15 -2.60 -14.4%
88 TK TEEKAY CORP 8.76 393,209 15 0.57 0.51 1.21 -0.06 -1.19 -13.6%
89 CNET CHINANET ONLINE HOLDINGS 2.66 233,833 277 2.03 2.35 1.20 -0.07 +0.72 +27.1%
90 BKNG BOOKING HOLDINGS INC. COMMON S 2179.39 277,955 5,927 0.38 0.27 1.20 1.39 -144.72 -6.6%
91 DDS DILLARD'S INC CL A 73.24 301,142 251 0.65 0.53 1.20 -1.31 +11.00 +15.0%
92 DBX DROPBOX INC. CLASS A COMMON ST 30.90 1,726,688 3,034 0.86 0.54 1.20 0.79 -1.85 -6.0%
93 WIFI BOINGO WIRELESS INC. COMMON S 22.97 360,722 126 0.80 0.44 1.20 -0.49 -2.91 -12.7%
94 FRPT FORCE PROTECTION INC 20.80 335,500 157 0.72 0.38 1.19 1.00 -2.30 -11.1%
95 ODP OFFICE DEPOT INC 2.32 4,249,886 594 0.86 0.55 1.19 0.03 +0.36 +15.5%
96 MRC MRC GLOBAL INC 18.70 488,217 16 0.43 0.33 1.19 -0.03 +2.61 +14.0%
97 NOVT NOVT 58.70 276,864 51 0.48 0.33 1.19 -0.10 +7.54 +12.9%
98 WNC WABASH NATIONAL CORP 20.02 1,095,180 192 0.59 0.35 1.19 -0.04 +1.68 +8.4%
99 AMN AMERON INTERNAT CORP 66.60 616,277 24 0.44 0.29 1.19 -0.25 -19.55 -29.4%
100 SPR SPIRIT AEROSYSTEMS HOLDINGS 79.35 1,401,752 553 0.47 0.29 1.19 -1.02 +9.10 +11.5%

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.