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 November 24, 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 GKOS GLAUKOS CORPORATION 25.29 478,580 4 1.73 0.50 2.26 0.79 +2.67 +10.6%
2 AMZA ETFIS SERIES TRUST I INFRACAP 7.95 494,767 42 0.71 0.21 2.14 -0.00 +0.72 +9.1%
3 GIMO GIGAMON INC 38.60 258,057 24 0.38 0.54 2.05 0.05 +0.30 +0.8%
4 GCAP GAIN CAPITAL HOLDINGS 8.33 2,190,695 2,856 1.05 0.44 1.64 1.03 -1.35 -16.2%
5 TWNK TWNK 12.86 446,604 163 0.63 0.31 1.53 -0.19 +1.79 +13.9%
6 PFGC PERFORMANCE FOOD GROUP COMPANY 29.05 430,209 10 0.49 0.24 1.52 0.80 +2.80 +9.6%
7 JASO JA SOLAR HOLDINGS CO ADS 7.36 509,546 15 0.59 0.40 1.51 -0.05 +0.21 +2.8%
8 ADSK AUTODESK INC 129.50 1,013,550 2,781 0.55 0.28 1.50 1.73 -24.34 -18.8%
9 GROW U.S. GLOBAL INVEST INC A 4.91 6,265,592 2,778 1.94 0.82 1.48 1.83 +1.99 +40.5%
10 FENG PHOENIX NEW MEDIA ADR 7.47 622,580 666 1.37 0.64 1.47 -0.17 -1.42 -19.0%
11 TIF TIFFANY & CO 93.04 711,346 1,301 0.51 0.22 1.41 -1.05 +8.84 +9.5%
12 LYG LLOYDS BANKING GRP ADS 3.57 1,757,047 4 0.43 0.20 1.40 0.04 +0.10 +2.8%
13 KMT KENNAMETAL INC 44.63 277,994 2 0.45 0.31 1.40 0.26 +4.28 +9.6%
14 AMBA AMBARELLA INC. ORDINARY SHARE 58.44 379,927 1,538 0.79 0.44 1.39 0.73 +6.65 +11.4%
15 FI FRANKS INTERNATIONAL 6.32 291,461 10 0.77 0.37 1.38 -0.03 -0.48 -7.7%
16 CNK CINEMARK HOLDINGS INC 34.24 570,706 39 0.42 0.24 1.36 0.53 +2.85 +8.3%
17 UEPS NET 1 UEPS TECHNOLS INC 10.95 1,835,180 7,211 0.68 0.37 1.36 -1.34 +2.25 +20.6%
18 QD QUDIAN INC 12.22 24,398,746 9,619 1.39 1.57 1.35 -3.93 +2.65 +21.7%
19 NAT NORDIC AMERICAN TNK SHIP 4.10 423,274 1,366 0.64 0.41 1.33 0.07 -1.46 -35.6%
20 SOI SOLARIS OILFIELD INFRASTRUCTUR 16.89 420,021 1 0.70 0.49 1.33 0.13 +2.90 +17.2%
21 VAR VARIAN MEDICAL SYSTEMS 108.87 211,351 32 0.25 0.21 1.32 0.08 +5.22 +4.8%
22 BRFS BRF - BRASIL FOODS S.A. 12.63 1,003,427 7,950 0.48 0.34 1.29 -0.14 -1.99 -15.8%
23 MRVL MARVELL TECHNOLOGY GROUP 23.80 7,191,730 5,617 0.50 0.27 1.29 -0.03 -2.38 -10.0%
24 CUDA BARRACUDA NETWORKS INC 23.69 256,396 91 0.43 0.35 1.29 0.18 +4.26 +18.0%
25 MOMO MOPALS.COM INC. COMMON STOCK 32.14 2,091,298 4,629 0.97 0.55 1.27 0.03 -9.65 -30.0%
26 VIRT VIRTU FINANCIAL INC. CLASS A S 15.40 234,252 12 0.44 0.33 1.27 0.15 +2.88 +18.7%
27 OIH OIL SERVICE HOLDRS TR 24.23 2,176,230 9,828 0.34 0.25 1.26 -0.06 +1.82 +7.5%
28 VER VEREIT INC 8.06 1,716,700 31 0.23 0.21 1.25 0.01 -0.39 -4.8%
29 CVA COVANTA HOLDING CORP 14.85 263,711 30 0.30 0.23 1.25 -0.10 +0.60 +4.0%
30 SQ SQUARE INC 48.86 16,561,306 60,756 0.59 0.34 1.25 0.05 -13.06 -26.7%
31 SSW SEASPAN CORPORATION 6.00 365,244 22 0.65 0.52 1.25 0.02 -0.37 -6.2%
32 ACM AECOM TECHNOLOGY CORP. 36.10 267,412 2 0.32 0.27 1.25 -0.23 +3.14 +8.7%
33 DYN DYNEGY INC A 12.42 1,478,760 145 0.41 0.55 1.24 -0.07 -1.53 -12.3%
34 SBH SALLY BEAUTY HOLDINGS INC. 15.70 971,543 43 0.47 0.31 1.24 -0.26 +1.93 +12.3%
35 RYAM RAYONIER ADVANCED MATERIALS IN 18.28 337,504 11 0.50 0.45 1.24 0.15 +1.67 +9.1%
36 WPG WASHINGTON PRIME GROUP 7.21 869,498 49 0.50 0.33 1.24 -0.07 -0.59 -8.2%
37 STO STATOILHYDRO ASA 20.40 366,301 10 0.23 0.20 1.23 0.06 -0.49 -2.4%
38 INO INOVIO BIOMEDICAL CORP 4.59 272,092 7 0.82 0.53 1.22 0.00 +0.38 +8.3%
39 HAWK SEAHAWK DRILLING INC. 36.55 627,409 47 0.44 0.36 1.22 -0.20 -2.45 -6.7%
40 XRF CHINA RAPID FINANCE LTD 7.60 794,581 1,131 0.92 0.77 1.22 -1.26 -3.00 -39.5%
41 ULTA ULTA SALON C&F INC 210.37 438,178 5,132 0.57 0.27 1.21 -1.93 +17.15 +8.2%
42 SRNE SORRENTO THERAPEUTICS 2.30 682,574 19 1.03 0.98 1.21 0.05 +0.80 +34.6%
43 GGB GERDAU SA ADS 3.28 9,710,991 10 0.50 0.49 1.21 0.03 +0.36 +11.0%
44 ANAB ANAB 81.46 201,613 24 0.68 0.95 1.20 3.28 +11.95 +14.7%
45 STAY EXTENDED STAY AMERICA INC 17.15 998,046 20 0.34 0.25 1.20 0.25 +0.99 +5.8%
46 NQ NETQIN MOBILE INC 4.41 379,752 3,119 0.99 0.40 1.20 -0.02 -0.77 -17.5%
47 CALD CALLIDUS SOFTWARE INC 29.50 249,582 37 0.39 0.31 1.20 0.75 -3.39 -11.5%
48 DLNG DYNAGAS LNG PARTNERS LP COMMON 13.63 268,683 325 0.38 0.28 1.19 0.71 -2.97 -21.8%
49 TDC TERADATA CORP. 36.76 268,863 112 0.30 0.26 1.19 0.35 +2.57 +7.0%
50 RRR RSC HOLDINGS INC 28.85 240,077 77 0.29 0.20 1.19 0.18 +4.46 +15.4%
51 BKE BUCKLE INC 21.20 297,156 101 0.55 0.45 1.19 -0.15 +3.25 +15.3%
52 ASNA ASCENA RETAIL GROUP INC 2.15 820,115 582 1.09 0.76 1.19 -0.04 +0.54 +25.1%
53 FRTA FORTERRA INC. COMMON STOCK 9.11 380,061 99 0.80 1.23 1.18 -0.11 +1.79 +19.6%
54 GCI GANNETT CO INC 11.66 327,223 48 0.51 0.36 1.18 0.06 -0.76 -6.5%
55 AEL AMERICAN EQTY INVST LIFE 30.50 383,639 50 0.33 0.28 1.18 -0.32 +2.04 +6.7%
56 WDAY WORKDAY INC 116.14 501,561 2,909 0.50 0.31 1.18 0.99 -20.79 -17.9%
57 CERS CERUS CORPORATION 3.81 269,298 128 0.62 0.64 1.17 0.07 -0.24 -6.4%
58 SKX SKECHERS USA INC 33.54 379,988 914 0.46 0.51 1.17 -0.13 +4.87 +14.5%
59 AMZN AMAZON.COM INC 1186.00 3,526,632 214,709 0.20 0.21 1.17 29.84 -61.26 -5.2%
60 DS DS 5.94 439,707 11 0.53 0.41 1.17 0.05 -0.73 -12.3%
61 IRBT IROBOT CORP 68.37 367,516 582 0.47 0.49 1.16 -0.13 +6.32 +9.2%
62 FFIV F5 NETWORKS INC 123.19 382,514 538 0.21 0.22 1.16 1.17 +13.16 +10.7%
63 VRAY VIEWRAY INCORPORATED COMMON ST 9.44 277,845 50 0.91 0.77 1.16 -0.08 -1.20 -12.7%
64 CHAU DIREXION DAILY CSI 300 CHINA A 30.31 226,464 211 0.34 0.27 1.16 -1.69 -3.00 -9.9%
65 KSS KOHL'S CORP 45.09 2,063,193 10,322 0.33 0.40 1.15 0.46 +7.01 +15.5%
66 TRIP TRAVELBYUS INC 34.17 2,253,458 2,175 0.48 0.44 1.15 -0.02 +1.54 +4.5%
67 HSIC HENRY SCHEIN INC 69.97 1,755,129 73 0.31 0.70 1.15 0.02 -2.78 -4.0%
68 QCOM QUALCOMM INC. 68.91 9,233,010 107,329 0.28 0.28 1.15 0.78 -5.11 -7.4%
69 CIEN CIENA CORP 20.98 676,544 5,464 0.50 0.36 1.15 0.14 +1.05 +5.0%
70 SFS SMART & FINAL STORES INC 8.15 289,348 10 0.56 0.50 1.15 -0.70 +1.85 +22.7%
71 ARDX ARDELYX INC. COMMON STOCK P 6.10 229,522 19 0.81 0.90 1.15 -0.30 +0.70 +11.5%
72 RGC REGAL ENTERTAINMENT GR 17.37 3,074,459 4,470 0.89 0.30 1.15 0.77 +5.48 +31.5%
73 VIAV VIAVI SOLUTIONS INC COMMON STO 9.13 541,826 593 0.40 0.30 1.14 0.07 -0.52 -5.7%
74 VST VISTRA ENERGY CORP 19.28 1,959,867 3 0.31 0.23 1.14 -0.16 -2.18 -11.3%
75 KN KNOWLES CORP 16.63 240,665 23 0.41 0.28 1.14 -0.07 -2.36 -14.2%
76 PIR PIER 1 IMPORTS INC 4.45 706,090 250 0.88 0.56 1.14 -0.12 +1.47 +33.0%
77 AL ALCAN INC 41.76 203,905 4 0.28 0.22 1.14 0.14 +4.14 +9.9%
78 BYD BOYD GAMING CORP 30.38 443,933 119 0.28 0.25 1.14 0.15 +2.64 +8.7%
79 NAVI NAVISITE INC 12.34 1,252,754 30 0.40 0.34 1.14 -0.11 +1.08 +8.8%
80 OILD ACCUSHARES S&P GSCI CRUDE OIL 11.70 421,165 15 0.86 0.75 1.14 -0.56 +1.82 +15.6%
81 YRD YIRENDA LTD 38.29 1,443,329 1,306 0.67 0.57 1.13 -4.42 -5.76 -15.0%
82 CBG CB RICHARD ELLIS GROUP 42.83 571,930 22 0.20 0.20 1.13 0.34 +1.21 +2.8%
83 GLYC GLYCOMIMETICS INC. COMMON STO 12.67 222,266 64 1.43 0.95 1.13 0.12 +5.58 +44.0%
84 WDR WADDELL & REED FINANCIAL INC 19.21 238,463 10 0.35 0.28 1.13 -0.13 +2.73 +14.2%
85 TIME TIME INC 16.90 938,541 934 0.62 0.49 1.13 0.35 +1.80 +10.7%
86 FBR FIBRIA CELULOSE SA ADR 15.76 444,612 20 0.44 0.35 1.13 -0.32 -2.42 -15.4%
87 ZUMZ ZUMIEZ INC 19.05 208,610 44 0.74 0.50 1.13 0.45 +3.20 +16.8%
88 TGB TASEKO MINES LIMITED 2.18 285,582 44 0.69 0.70 1.12 0.03 -0.22 -10.1%
89 AXDX ACCELERATE DIAGNOSTICS INC. C 26.55 255,832 191 0.71 0.48 1.12 0.25 +3.55 +13.4%
90 MAG MAGNETEK INC 11.15 329,293 2,044 0.48 0.47 1.12 0.30 +1.09 +9.8%
91 INSY INSYS THERAPEUTICS INC. COMMO 5.05 514,915 276 0.90 0.59 1.12 -0.15 +1.53 +30.3%
92 OSUR ORASURE TECHNOLOGIES INC 16.38 830,546 69 0.59 0.57 1.12 -0.48 +1.85 +11.3%
93 EEQ ENBRIDGE ENERGY MGMT LLC 12.84 396,997 10 0.28 0.36 1.12 0.02 +1.17 +9.1%
94 BZH BEAZER HOMES USA 21.90 253,429 21 0.41 0.38 1.12 -0.04 -3.22 -14.7%
95 IPG INTERPUBLIC GRP OF COS 18.73 1,944,232 68 0.31 0.25 1.12 0.01 +2.17 +11.6%
96 GNC GNC HOLDINGS INC 5.53 1,297,853 2,972 1.11 0.71 1.12 0.08 -0.91 -16.4%
97 FLS FLOWSERVE CORP 39.07 316,872 25 0.29 0.28 1.12 -0.42 +4.80 +12.3%
98 BGCP BGC PARTNERS INC CL A 15.93 541,245 13 0.29 0.21 1.12 0.14 +1.04 +6.5%
99 EPZM EPIZYME INC 11.90 521,744 96 0.92 0.61 1.12 -0.80 +1.65 +13.9%
100 BW BRUSH ENGINEERED MTRLS 4.69 1,093,000 1,258 1.00 1.50 1.12 -0.23 +0.72 +15.4%

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.