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 1, 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 AWR AMERICAN STATES WATER CO 70.51 247,795 11 0.68 0.21 2.34 -0.62 +1.99 +2.8%
2 GORO GOLD RESOURCE CORP 4.31 730,312 318 1.27 0.50 2.26 -0.38 -0.50 -11.6%
3 DSX DIANA SHIPPING INC 2.61 385,550 15 1.43 0.41 1.97 -0.02 -0.20 -7.7%
4 VIVO MERIDIAN BIOSCIENCES INC 17.03 254,104 4 0.70 0.27 1.95 -0.04 -0.81 -4.8%
5 ROCK GIBRALTAR INDUSTRIES INC 40.56 219,448 6 0.62 0.30 1.72 0.06 -1.74 -4.3%
6 HMY HARMONY GOLD MINING ADS 2.00 3,475,869 88 0.82 0.49 1.70 -0.08 -0.17 -8.5%
7 FBP FIRST BANCORP PUERTO RICO 11.51 873,035 202 0.62 0.26 1.66 0.00 -0.82 -7.1%
8 BPR BROOKFIELD PROPERTY REIT INC. 19.24 1,615,227 274 0.28 0.23 1.65 -0.38 +1.35 +7.0%
9 TERP TERRAFORM POWER INC. CLASS A L 12.59 493,470 76 0.30 0.23 1.65 0.08 +1.62 +12.9%
10 BCRX BIOCRYST PHARMACEUTICALS 8.61 2,873,962 2,658 1.70 0.55 1.64 0.35 -1.23 -14.3%
11 CNHI CNH INDUSTRIAL NV 11.01 1,188,470 6 0.50 0.31 1.62 0.13 -0.77 -7.0%
12 S SPRINT NEXTEL CORP 6.40 9,628,128 7,911 0.97 0.36 1.60 0.05 -0.36 -5.6%
13 BLDP BALLARD POWER SYSTEMS 3.59 690,182 187 0.92 0.56 1.59 0.01 -0.74 -20.6%
14 HMC HONDA MOTOR CO LTD ADR 28.35 430,491 215 0.37 0.20 1.58 0.08 -1.54 -5.4%
15 TTC TORO CO THE 68.57 368,028 42 0.41 0.21 1.57 -0.01 -2.40 -3.5%
16 VEON VEON LTD. ADS 2.54 1,873,670 40 1.62 0.42 1.55 0.03 -0.20 -7.9%
17 PACB PACIFIC BIOSCIENCES 7.35 1,180,660 48 0.41 0.71 1.55 0.04 -0.10 -1.4%
18 UMPQ UMPQUA HOLDINGS CORP 18.20 1,038,678 34 0.48 0.25 1.50 0.02 -2.58 -14.2%
19 ADSW ADVANCED DISPOSAL SERVICES INC 26.69 405,788 6 0.44 0.21 1.50 0.17 +0.89 +3.3%
20 MTB M&T BANK CORP 172.59 872,703 688 0.22 0.21 1.46 -0.47 -19.47 -11.3%
21 AEZS AETERNA ZENTARIS 4.00 246,031 22 1.58 0.82 1.46 0.03 -0.50 -12.5%
22 VLY VALLEY NATIONAL BANCORP 10.62 2,200,339 100 0.56 0.23 1.45 0.06 -1.28 -12.1%
23 ORC ORCHID ISLAND CAPITAL 6.73 494,639 5 0.44 0.23 1.43 0.05 +0.14 +2.1%
24 STAR STARENT NETWORKS CORP 8.69 1,011,576 125 0.48 0.21 1.41 -0.06 -0.85 -9.8%
25 GNW GENWORTH FINANCIAL INC A 3.84 3,790,125 3,017 1.50 0.48 1.41 -0.03 -0.29 -7.6%
26 AME AMETEK INC 79.57 1,898,225 7 0.25 0.23 1.38 -0.01 +2.75 +3.5%
27 PBA PEMBINA PIPELINE CORP 36.82 654,388 42 0.27 0.21 1.38 0.19 +1.11 +3.0%
28 HASI HANNON ARMSTRONG SUSTAINANBLE 24.68 378,799 110 0.35 0.21 1.36 0.06 +0.99 +4.0%
29 LBY LIBBEY INC 3.69 262,457 2 1.47 0.87 1.36 -0.25 -0.61 -16.7%
30 MYE MYERS INDUSTRIES INC 18.35 272,788 2 0.81 0.44 1.36 -0.73 -1.33 -7.2%
31 WVE WAVE LIFE SCIENCES LTD. ORDINA 43.71 558,197 905 1.07 0.60 1.34 1.78 +4.93 +11.3%
32 CELG CELGENE CORP 85.96 13,983,938 96,180 0.43 0.35 1.33 2.84 +3.67 +4.3%
33 CYTK CYTOKINETICS INC 7.24 747,670 100 1.06 0.62 1.31 0.02 +3.20 +44.2%
34 SND SMART SAND INC. COMMON STOCK 2.90 510,569 37 1.69 0.71 1.31 -0.09 +1.78 +61.4%
35 TGT TARGET CORP 72.94 6,766,751 36,866 0.53 0.27 1.31 0.30 +6.99 +9.6%
36 LJPC LA JOLLA PHARMACEUTICAL 5.82 438,788 279 1.27 0.95 1.30 0.12 +2.00 +34.4%
37 TK TEEKAY CORP 4.11 331,242 17 1.01 0.49 1.29 0.01 -0.59 -14.4%
38 BAS BASIC ENERGY SERVICES 4.92 583,289 7 1.58 0.76 1.28 0.09 -1.34 -27.2%
39 AT ATLANTIC POWER CORPORATIO 2.84 973,974 450 0.62 0.32 1.28 0.15 -0.40 -14.1%
40 EME EMCOR GROUP INC 72.51 236,817 2 0.30 0.25 1.27 0.38 -3.64 -5.0%
41 UE URBAN EDGE PROPERTIES 18.91 1,718,819 1 0.24 0.22 1.27 -0.51 -0.66 -3.5%
42 GLDD GREAT LAKES DREDGE& DOCK 8.74 894,959 18 0.78 0.37 1.27 -0.16 -0.62 -7.1%
43 CHSP CHESAPEAKE LODGING TRUST 30.14 367,631 1 0.33 0.22 1.27 0.02 -2.21 -7.3%
44 SD SANDRIDGE ENERGY INC 7.91 438,516 1,355 0.70 0.47 1.26 0.14 -0.86 -10.9%
45 DHT DHT MARITIME INC 4.42 383,017 320 0.64 0.39 1.26 0.10 +0.28 +6.3%
46 AMBA AMBARELLA INC. ORDINARY SHARE 40.02 402,120 3,011 0.86 0.47 1.26 -0.35 +4.98 +12.4%
47 CSLT CASTLIGHT HEALTH INC 3.95 2,405,083 298 1.03 0.68 1.26 0.76 -0.79 -20.0%
48 CTRP CTRIP.COM INTL LTD ADS 34.36 4,795,025 11,484 0.59 0.42 1.25 0.23 +8.64 +25.1%
49 ASND ASCENDIS PHARMA A/S AMERICAN D 69.31 213,559 2,348 2.27 0.44 1.25 -3.51 +62.45 +90.1%
50 VRS VERSO PAPER CORP 19.84 810,894 342 0.72 0.47 1.24 0.19 -1.41 -7.1%
51 REVG REVG 8.98 329,935 520 1.02 0.58 1.24 0.14 +2.28 +25.4%
52 CAL CONTINENTAL AIRLINES 31.01 449,952 21 0.57 0.34 1.24 -0.09 -8.06 -26.0%
53 BNO UNITED STATES BRENT OIL FUND 18.39 398,026 143 0.38 0.29 1.24 -0.40 +1.03 +5.6%
54 NS NUSTAR ENERGY LP 26.13 503,484 70 0.41 0.35 1.24 0.22 +1.54 +5.9%
55 CIEN CIENA CORP 42.76 2,622,808 14,376 0.68 0.32 1.24 0.10 -5.74 -13.4%
56 PSO PEARSON PLC ADS 11.20 304,686 100 0.44 0.23 1.23 -0.15 -0.50 -4.5%
57 DCP DYNCORP INTERNAT INC. 32.23 679,664 234 0.39 0.34 1.23 0.00 +1.92 +6.0%
58 MSM MSC INDUSTRIAL DIRECT A 83.83 314,884 113 0.31 0.24 1.23 -0.58 -4.41 -5.3%
59 SSYS STRATASYS INC 26.81 1,605,521 1,867 0.80 0.48 1.22 -1.67 -4.31 -16.1%
60 COST COSTCO WHOLESALE CORP 219.44 2,133,274 21,312 0.31 0.21 1.22 0.70 +20.90 +9.5%
61 NCMI NATIONAL CINEMEDIA INC 7.87 362,711 12 0.50 0.43 1.22 0.13 -0.67 -8.5%
62 PINC PREMIER INC. CLASS A COMMON S 36.68 884,183 7 0.38 0.27 1.22 0.10 -3.84 -10.5%
63 JCOM J2 GLOBAL COMMUNICATIONS 85.46 276,638 9 0.27 0.26 1.22 0.45 -3.68 -4.3%
64 SWCH SWITCH INC 8.68 598,631 17 0.80 0.60 1.21 0.05 +2.33 +26.8%
65 FOCS FOCUS FINANCIAL PARTNERS INC. 39.15 219,544 6 0.49 0.46 1.21 1.30 -7.61 -19.4%
66 KAR KAR AUCTION SERVICES 47.72 2,402,924 49 0.32 0.25 1.21 0.57 +2.23 +4.7%
67 CAMP CALAMP CORP 13.90 224,919 95 0.52 0.39 1.21 0.00 -1.67 -12.0%
68 RDY DR REDDY'S LAB LTD ADS 37.69 210,258 3 0.41 0.29 1.21 0.01 +3.15 +8.4%
69 LTM LIFE TIME FITNESS INC 11.41 210,566 10 0.56 0.39 1.21 -0.16 -0.71 -6.2%
70 GAIN GLADSTONE INVESTMENT CORP. 11.71 221,208 15 0.29 0.21 1.21 0.02 -0.37 -3.2%
71 SLAB SILICON LABORATORIES INC 83.01 326,192 225 0.40 0.35 1.21 1.99 -5.92 -7.1%
72 LCI LANNETT INC 9.30 1,677,215 4,179 1.16 1.17 1.21 -0.11 -2.37 -25.5%
73 RCM R1 RCM INC. COMMON STOCK 9.98 865,677 106 0.50 0.52 1.20 0.09 -1.14 -11.4%
74 TS TENARIS SA ADS 26.69 3,529,191 38 0.38 0.34 1.20 0.14 +3.25 +12.2%
75 GOGL GOLDEN OCEAN GROUP 4.88 326,284 6 0.66 0.42 1.20 -0.12 +0.51 +10.5%
76 NIO NUVEEN INSURED MUNICIPAL OPP 10.06 32,150,859 170,652 1.39 1.16 1.20 0.49 -4.62 -45.9%
77 CNK CINEMARK HOLDINGS INC 38.49 1,186,488 79 0.33 0.25 1.20 0.86 +2.49 +6.5%
78 HA HAWAIIAN HOLDINGS INC 29.62 691,393 2,697 0.48 0.40 1.19 -0.13 -5.16 -17.4%
79 VSM VERSUM MATERIALS INC 48.22 9,195,765 1,151 0.33 0.40 1.19 -0.78 +2.02 +4.2%
80 SBGL SIBANYE GOLD LIMITED AMERICAN 4.24 3,198,548 235 0.70 0.61 1.19 -0.13 +0.60 +14.3%
81 AGI ALAMOS GOLD INC 4.82 2,225,064 978 0.60 0.45 1.19 -0.02 +0.55 +11.4%
82 PDFS PDF SOLUTIONS INC 12.58 215,685 2,243 0.45 0.45 1.19 0.67 -1.07 -8.5%
83 RFP RESOLUTE FOREST PRODUCTS INC 8.08 312,197 14 0.54 0.48 1.19 -0.08 -0.58 -7.2%
84 CTMX CYTOMX THERAPEUTICS INC. COMMO 10.98 1,012,432 130 0.92 0.73 1.19 -0.24 -1.60 -14.6%
85 UNFI UNITED NATURAL FOODS INC 15.19 1,595,118 477 1.00 0.60 1.19 0.18 -2.49 -16.4%
86 BRO BROWN & BROWN 29.87 916,195 17 0.23 0.72 1.19 0.25 -1.26 -4.2%
87 KIRK KIRKLANDS INC 10.15 368,398 32 1.02 0.56 1.19 -1.53 -3.02 -29.8%
88 JMEI JUMEI INTERNATIONAL HOLDING LT 2.63 383,216 32 0.80 0.53 1.18 -0.02 -0.38 -14.3%
89 ROK ROCKWELL AUTOMATION 178.51 744,645 1,104 0.25 0.26 1.18 -0.05 -8.70 -4.9%
90 WBC WABCO HOLDINGS INC 138.83 1,059,215 1,643 0.37 0.28 1.18 1.30 +7.67 +5.5%
91 COO COOPER COMPANIES INC THE 290.67 879,922 1,171 0.35 0.27 1.18 4.68 -11.82 -4.1%
92 SMTA SPIRIT MTA REIT 7.25 439,960 21 0.55 0.36 1.18 -0.10 +0.34 +4.7%
93 ADMP ADAMIS PHARMACEUTICALS 2.90 564,358 359 1.19 0.80 1.18 -0.06 -0.76 -26.2%
94 AEO AMERICAN EAGLE OUTFITTER 20.66 4,682,334 4,434 0.67 0.38 1.17 0.26 +0.95 +4.6%
95 GASL DIREXION DAILY NAT GAS RLTD 7.62 920,269 72 1.01 0.87 1.17 0.45 -1.45 -19.0%
96 MKTX MARKETAXESS HOLDINGS INC 243.09 370,163 14 0.25 0.23 1.17 -0.79 -20.78 -8.5%
97 SBH SALLY BEAUTY HOLDINGS INC. 17.79 1,226,775 24 0.47 0.42 1.17 -0.28 +0.92 +5.2%
98 OSUR ORASURE TECHNOLOGIES INC 11.12 581,578 15 0.49 0.49 1.17 0.37 +0.75 +6.7%
99 GHDX GENOMIC HEALTH INC 77.03 372,699 247 0.57 0.49 1.17 1.06 -7.75 -10.1%
100 JBL JABIL CIRCUIT INC 28.58 688,073 958 0.37 0.29 1.17 0.18 -2.09 -7.3%

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.