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 December 27, 2016. 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 SFR COLONY STARWOOD HOMES 28.45 386,787 20 0.47 0.23 1.67 -0.35 +1.28 +4.5%
2 BHI BAKER HUGHES INC 65.55 2,215,699 12,492 0.51 0.39 1.66 0.62 -4.82 -7.4%
3 SCS STEELCASE INC 17.70 709,912 291 0.65 0.32 1.62 0.10 -1.50 -8.5%
4 TTEK TETRA TECH INC 43.85 237,062 2 0.42 0.22 1.59 0.25 -2.85 -6.5%
5 SPPI SPECTRUM PHARMACEUTICALS 4.55 458,088 20 0.89 0.56 1.57 -0.07 +0.33 +7.3%
6 SYNT SYNTEL INC 19.99 214,518 34 4.56 0.60 1.56 0.20 +1.74 +8.7%
7 ARE ALEXANDRIA REAL EST EQ 109.63 254,985 37 0.38 0.22 1.52 0.33 +3.99 +3.6%
8 PHG ROYAL PHILIPS ELEC ADR 30.35 686,649 29 0.38 0.25 1.51 0.04 -0.66 -2.2%
9 NDRM NEURODERM LTD. ORDINARY SHARES 22.30 218,575 34 0.86 0.47 1.50 -0.80 +1.95 +8.7%
10 WTW WEIGHT WATCHERS INTL INC 11.77 2,920,519 9,118 0.96 0.76 1.48 -0.28 +2.22 +18.9%
11 AERI AERIE PHARMACEUTICALS INC. CO 38.50 283,280 48 1.06 0.74 1.45 -0.15 +4.60 +11.9%
12 ATH ATH 46.90 259,025 2 0.70 0.23 1.45 0.16 +1.82 +3.9%
13 INVN INVENSENSE INC 12.90 4,471,321 949 0.57 0.57 1.45 0.03 -0.17 -1.3%
14 MGP MGM GROWTH PROPERTIES LLC 25.12 343,943 6 0.27 0.23 1.42 -0.39 +0.83 +3.3%
15 OCFC OCEANFIRST BANK 29.85 206,827 2 0.48 0.20 1.40 -0.03 -0.90 -3.0%
16 ESNT ESSENT GROUP LTD 32.60 307,832 32 0.40 0.31 1.36 -0.06 -1.06 -3.3%
17 SWC STILLWATER MINING CO 15.92 1,430,684 147 0.34 0.60 1.36 -0.06 +1.24 +7.8%
18 SSW SEASPAN CORPORATION 8.81 502,050 244 0.87 0.38 1.34 0.02 +2.95 +33.5%
19 SGMO SANGAMO BIOSCIENCES INC 3.00 839,131 114 1.14 0.81 1.34 -0.10 +1.45 +48.3%
20 FRED FRED'S INC 19.63 1,268,074 12,396 1.13 0.74 1.33 -0.57 -3.73 -19.0%
21 RLJ RLJ LODGING TRUST 24.69 500,183 10 0.50 0.30 1.32 0.12 -1.43 -5.8%
22 TDW TIDEWATER INC 3.61 2,386,633 327 1.73 1.33 1.32 0.07 -1.56 -43.2%
23 RTEC RUDOLPH TECHNOLOGIES INC 23.75 339,073 89 0.51 0.30 1.32 0.05 -1.65 -6.9%
24 CRNT CERAGON NETWORKS LTD 2.66 984,573 60 0.76 0.66 1.31 -0.05 +1.22 +45.9%
25 SNH SENIOR HOUSING PROPS TRUST 18.14 930,252 18 0.36 0.27 1.30 0.01 +1.67 +9.2%
26 VSH VISHAY INTERTECH CL CM 16.56 538,805 51 0.40 0.27 1.30 0.11 -0.51 -3.1%
27 RFP RESOLUTE FOREST PRODUCTS INC 5.60 902,351 1,708 1.10 0.69 1.30 0.05 -0.30 -5.4%
28 TRUE CENTRUE FINANCIAL CORP 12.81 228,475 33 0.56 0.58 1.30 0.19 +1.10 +8.6%
29 RNST RENASANT CORP 42.88 251,380 1 0.25 0.26 1.30 0.48 -4.18 -9.7%
30 VIIX VELOCITYSHARES LONG VIX SHOR 8.05 217,072 12 0.80 0.64 1.30 -0.12 -0.95 -11.8%
31 CIM CHIMERA INVESTMENT CORP 17.57 1,962,293 6,498 0.26 0.21 1.28 -0.05 -0.87 -5.0%
32 TTI TETRA TECHNOLOGIES INC 4.94 1,465,899 30 0.67 0.65 1.28 -0.13 -0.65 -13.2%
33 RAS RAIT FINANCIAL TRUST 3.31 235,247 49 0.69 0.50 1.28 -0.04 +0.51 +15.4%
34 MENT MENTOR GRAPHICS CORP 36.87 684,083 178 0.20 0.30 1.28 0.03 +0.09 +0.2%
35 APOL APOLLO GROUP INC CL A 9.93 460,819 1,048 0.26 0.41 1.28 -0.01 -0.08 -0.8%
36 ACTG ACACIA RES-ACACIA TECH 6.50 294,881 26 0.86 0.57 1.27 -0.30 -0.75 -11.5%
37 TRMB TRIMBLE NAVIGATION LTD 30.73 421,737 17 0.35 0.30 1.27 0.31 -0.86 -2.8%
38 ZIXI ZIX CORP 5.00 336,441 17 0.47 0.41 1.27 0.02 -0.20 -4.0%
39 MXWL MAXWELL TECHNOLOGIES INC 5.18 248,294 17 0.53 0.44 1.27 0.00 -0.51 -9.8%
40 BV BAZAARVOICE INC. COMMON STOCK 4.85 407,203 6 0.55 0.46 1.27 -0.05 -0.50 -10.3%
41 FBP FIRST BANCORP PUERTO RICO 6.94 617,059 13 0.64 0.54 1.26 0.04 -0.63 -9.1%
42 AF ASTORIA FINANCIAL CORP 18.60 635,399 155 0.45 0.23 1.26 0.05 +0.65 +3.5%
43 HTGC HERCULES TECHNOL GROWTH CAP. 14.25 364,054 25 0.37 0.20 1.26 0.26 +0.39 +2.7%
44 KEM KEMET CORP 6.74 602,881 214 0.75 0.57 1.26 -0.11 -0.96 -14.2%
45 ARTX AROTECH CORP 3.50 347,160 28 1.27 0.62 1.26 0.05 +1.45 +41.4%
46 RUBI THE RUBICON PROJECT INC 7.71 420,000 152 0.66 0.64 1.26 0.11 +1.45 +18.8%
47 ING ING GROEP NV 14.20 848,192 136 0.36 0.39 1.26 -0.08 +0.57 +4.0%
48 RLI RLI CORP 62.92 233,140 1 0.25 0.25 1.26 -1.10 -4.72 -7.5%
49 CYNO CYNOSURE INC CL A 44.65 488,913 321 0.55 0.39 1.25 1.00 +4.40 +9.9%
50 SEIC SEI INVESTMENTS COMPANY 49.88 286,610 67 0.27 0.32 1.25 0.48 +2.25 +4.5%
51 KPTI KARYOPHARM THERAPEUTICS INC. C 9.37 241,945 21 0.95 0.82 1.25 -0.19 +1.82 +19.4%
52 SANM SANMINA-SCI CORP 36.75 363,205 128 0.45 0.34 1.25 0.20 -2.05 -5.6%
53 LULU LULULEMON ATHLTCA INC 64.44 758,048 8,344 0.43 0.34 1.25 0.03 +6.06 +9.4%
54 CAB CABELA'S INC 61.79 645,882 853 0.18 0.29 1.25 -0.48 -4.79 -7.8%
55 NVDA NVIDIA CORP 117.32 29,602,652 196,899 0.49 0.43 1.25 7.54 -18.21 -15.5%
56 IYE ISHARES TR ENRGY SEC ETF 42.18 500,849 53 0.18 0.25 1.25 0.08 -1.36 -3.2%
57 AL ALCAN INC 35.06 288,570 18 0.32 0.35 1.24 -0.01 +1.39 +4.0%
58 TER TERADYNE INC 25.92 798,863 97 0.30 0.26 1.24 0.20 +0.77 +3.0%
59 MUSA METALS USA HOLDING 63.68 279,132 1 0.42 0.29 1.24 0.62 -3.24 -5.1%
60 WBA WALGREEN BOOTS ALLIANCE INC. M 84.49 2,750,703 12,100 0.29 0.21 1.23 0.21 -4.18 -4.9%
61 DV DEVRY INC 32.20 1,087,168 281 0.51 0.53 1.23 -0.10 +2.27 +7.1%
62 JCOM J2 GLOBAL COMMUNICATIONS 82.60 212,139 61 0.34 0.39 1.23 1.28 +4.54 +5.5%
63 POL POLYONE CORPORATION 33.32 651,075 3 0.36 0.30 1.23 -0.11 -1.55 -4.7%
64 NYMX NYMOX PHARMACEUTICAL CP 2.76 222,629 244 2.14 1.19 1.23 0.00 +0.48 +17.4%
65 RAD RITE AID CORP 8.32 8,408,397 30,992 0.49 0.24 1.22 -0.07 +0.45 +5.4%
66 BGCP BGC PARTNERS INC CL A 10.34 755,481 27 0.26 0.22 1.22 0.06 +0.62 +6.0%
67 GOV GOVERNMENT PROP INC TRST 18.75 443,435 210 0.27 0.28 1.22 0.00 +1.67 +8.9%
68 PBH PRESTIGE BRANDS HOLDINGS 52.39 430,490 8 0.30 0.26 1.22 0.93 +1.41 +2.7%
69 TEL TYCO ELECTRONICS LTD 70.55 885,060 126 0.26 0.23 1.21 -0.07 -4.35 -6.2%
70 SVXY PROSHARES SHORT VIX SHORT FUT 97.85 1,406,775 21,138 0.56 0.69 1.21 1.35 +11.74 +12.0%
71 PCRX PACIRA PHARMACEUTICALS 32.15 476,418 402 0.82 0.59 1.21 -1.15 +9.60 +29.9%
72 FLO FLOWERS FOODS INC 19.77 1,498,553 200 0.39 0.37 1.21 0.25 +0.48 +2.4%
73 CXW CORRECTIONS CORP OF AMER 24.16 916,895 220 0.40 0.67 1.21 0.31 +4.04 +16.7%
74 TA TRAVELCENTERS OF AMERICA 7.25 254,120 109 0.50 0.51 1.21 0.00 +0.50 +6.9%
75 GNW GENWORTH FINANCIAL INC A 3.99 2,568,979 6,159 0.59 0.79 1.20 -0.05 -0.34 -8.5%
76 AXL AMERICAN AXLE & MANUFACT 19.51 864,141 8,776 0.46 0.52 1.20 0.40 +1.39 +7.1%
77 M MACY'S INC 36.53 4,666,081 10,030 0.43 0.38 1.19 0.05 -7.98 -21.8%
78 AWH ALLIED WORLD ASSURANCE HLDG 53.38 405,518 63 0.25 0.30 1.19 -0.37 -0.68 -1.3%
79 FCF FIRST COMMONWEALTH FINL 14.18 209,636 50 0.40 0.25 1.19 0.09 -0.77 -5.4%
80 ONB OLD NATIONAL BANCORP IN 18.35 399,298 10 0.35 0.25 1.19 0.20 -1.40 -7.6%
81 BKU BANKUNITED 38.11 223,056 68 0.33 0.29 1.19 0.27 -2.95 -7.7%
82 VNTV VANTIV INC 59.54 629,016 21 0.27 0.24 1.19 0.23 +3.23 +5.4%
83 NTNX NUTANIX INC. CLASS A COMMON ST 28.60 274,153 282 0.83 0.96 1.19 0.13 +2.90 +10.1%
84 BG BUNGE LTD 72.00 352,672 100 0.31 0.34 1.19 0.57 -4.20 -5.8%
85 CCK CROWN HOLDINGS INC 53.89 286,465 40 0.24 0.22 1.18 0.40 -1.49 -2.8%
86 LGIH LGI HOMES INC. COMMON STOCK 29.65 309,826 242 0.49 0.45 1.18 -0.04 +1.78 +6.0%
87 HOLX HOLOGIC INC 40.28 946,462 156 0.27 0.27 1.18 -0.05 -0.78 -1.9%
88 CPLP CAPITAL PRODUCTS PTNR LP 3.23 1,201,457 60 0.74 0.64 1.18 -0.04 +0.32 +9.9%
89 FTNT FORTINET INC. 30.08 3,377,684 9,657 0.42 0.35 1.18 0.91 +2.81 +9.3%
90 FNB FNB CORPORATION FL 16.22 1,650,576 4 0.30 0.26 1.18 -0.02 -1.20 -7.4%
91 AEL AMERICAN EQTY INVST LIFE 22.85 257,975 18 0.47 0.51 1.18 -0.03 -1.19 -5.2%
92 TPC TUTOR PERINI CORP 29.25 224,022 78 0.51 0.57 1.18 0.45 -2.50 -8.5%
93 SRG SRG 43.55 734,952 3,317 0.35 0.29 1.17 -0.84 -3.95 -9.1%
94 BKCC BLACKROCK KELSO CAPITAL 7.05 529,039 48 0.27 0.24 1.17 -0.07 +0.53 +7.4%
95 SCLN SCICLONE PHARMACEUTICAL 10.65 320,242 21 0.34 0.44 1.17 -0.10 -0.60 -5.6%
96 SC SANTANDER CONSUMER USA HOLDING 13.67 662,392 423 0.54 0.53 1.17 -0.02 +0.88 +6.4%
97 BABY NATUS MEDICAL INC 34.95 411,827 46 0.53 0.43 1.17 -0.05 +3.95 +11.3%
98 SPR SPIRIT AEROSYSTEMS HOLDINGS 59.51 374,688 34 0.26 0.27 1.17 0.36 -4.30 -7.2%
99 BAM BROOKFIELD ASSET MGMT 32.85 332,316 13 0.25 0.24 1.17 -0.14 +1.53 +4.7%
100 RIGL RIGEL PHARMACEUTICALS 2.52 349,040 94 1.32 0.72 1.17 -0.02 -0.28 -10.9%

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.