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 August 22, 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 SCI SERVICE CORP INTERNAT 47.10 460,680 13 0.55 0.21 2.02 -0.01 -1.73 -3.7%
2 ADC AGREE REALTY CORP 71.93 227,632 2 0.60 0.21 2.01 -0.09 +4.30 +6.0%
3 ATEN A10 NETWORKS INC 7.13 408,377 1 0.72 0.31 1.93 -0.05 +0.68 +9.5%
4 ZAYO ZAYO GROUP HOLDINGS INC 33.90 1,947,441 576 0.25 0.45 1.77 0.14 -0.88 -2.6%
5 DRYS DRYSHIPS INC 5.18 540,355 540 0.75 0.65 1.63 0.01 +0.06 +1.1%
6 PDLI PDL BIOPHARMA INC 2.53 2,989,319 11 0.60 0.40 1.56 -0.07 -0.38 -14.9%
7 AYR AIRCASTLE LTD. 21.62 234,800 32 0.41 0.25 1.54 0.24 +1.74 +8.0%
8 SRCI SONO RESOURCES INC. COMMON ST 4.20 7,933,342 31 1.16 0.58 1.54 -0.51 +1.17 +27.9%
9 AXDX ACCELERATE DIAGNOSTICS INC. C 18.12 232,536 480 1.11 0.55 1.53 -0.08 +3.36 +18.5%
10 ALXN ALEXION PHARMACEUTICALS 123.49 7,200,299 24,619 0.65 0.37 1.49 8.65 -28.56 -23.1%
11 BREW CRAFT BREW ALLIANCE INC COMMO 12.96 449,538 9,215 1.11 0.38 1.47 0.49 -4.21 -32.5%
12 CRAY CRAY INC 34.93 851,233 34 0.14 0.40 1.47 -0.01 +0.05 +0.1%
13 NAVI NAVISITE INC 12.98 1,374,484 91 0.59 0.34 1.47 -0.10 -0.74 -5.7%
14 ACIA APRECIA INC. 63.71 245,886 431 0.25 0.56 1.45 -0.69 +1.19 +1.9%
15 ANF ABERCROMBIE & FITCH CO 17.00 3,122,840 8,628 1.22 0.63 1.39 0.41 -3.42 -20.1%
16 COTY COTY INC 8.92 2,829,675 1,517 0.92 0.57 1.36 0.07 +1.88 +21.1%
17 EIDX EIDOS THERAPEUTICS INC. COMMON 45.99 219,264 15 0.87 0.79 1.36 3.32 -6.44 -14.0%
18 MOMO MOPALS.COM INC. COMMON STOCK 32.89 1,448,653 9,363 1.00 0.55 1.36 -0.57 +4.61 +14.0%
19 VSTO VISTA OUTDOOR INC 5.33 934,804 50 0.98 0.52 1.34 0.27 +1.47 +27.6%
20 ZIOP ZIOPHARM ONCOLOGY INC 5.60 7,098,209 26,316 1.05 0.77 1.32 0.47 -1.24 -22.1%
21 VLRS CONTROLADORA VUELA COMPAA DE A 8.54 200,924 24 0.58 0.44 1.30 -0.29 +2.07 +24.2%
22 BURL BURLINGTON STORES INC 177.36 1,334,901 3,893 0.60 0.34 1.29 4.98 +32.00 +18.0%
23 CDR CEDAR SHOPPING CENTERS 2.32 231,258 1 0.46 0.39 1.28 -0.01 +0.62 +26.7%
24 TIF TIFFANY & CO 85.34 2,022,208 6,466 0.55 0.32 1.28 0.81 +13.70 +16.1%
25 FLO FLOWERS FOODS INC 23.04 881,736 16 0.30 0.20 1.27 0.31 -0.81 -3.5%
26 CHEF THE CHEFS WAREHOUSE INC. COMM 39.33 494,459 18 0.42 0.36 1.25 0.78 +2.73 +6.9%
27 BIOS BIOSCRIP INC 3.32 800,933 43 0.97 0.61 1.25 0.07 +0.31 +9.3%
28 GORO GOLD RESOURCE CORP 3.11 401,773 54 0.96 0.53 1.25 -0.09 +0.86 +27.7%
29 TOCA TOCAGEN INC. COMMON STOCK 4.50 206,480 150 1.36 0.92 1.24 -0.29 -3.77 -83.7%
30 NXGN NEXTGEN HEALTHCARE INC 15.09 431,480 3,605 0.52 0.50 1.23 0.19 -1.19 -7.9%
31 XNET XUNLEI 3.00 1,476,512 1,574 0.97 0.74 1.23 0.39 -0.60 -20.0%
32 FNB FNB CORPORATION FL 10.84 1,088,346 22 0.34 0.26 1.23 0.01 +0.91 +8.4%
33 ABEV AMBEV S.A. 4.59 34,454,024 545 0.40 0.34 1.23 -0.06 -0.28 -6.1%
34 CPB CAMPBELL SOUP CO 43.68 1,117,514 1,595 0.41 0.29 1.22 0.41 +4.35 +10.0%
35 GOGL GOLDEN OCEAN GROUP 5.92 268,210 2,009 0.68 0.49 1.22 0.03 +0.75 +12.7%
36 AI ARLINGTON ASSET INVSTMNT 5.24 485,185 918 0.53 0.25 1.22 -0.06 -0.45 -8.6%
37 EXPR EXPRESS 2.11 1,312,836 147 1.09 0.52 1.22 0.05 +1.38 +65.5%
38 DLTR DOLLAR TREE INC 97.21 1,335,053 5,678 0.57 0.31 1.21 1.13 +15.91 +16.4%
39 TWM PROSHRS ULTSHRT RUS2000 15.74 703,410 65 0.51 0.38 1.21 0.08 -1.81 -11.5%
40 ARDX ARDELYX INC. COMMON STOCK P 3.60 669,968 353 1.86 0.68 1.21 0.17 +3.18 +88.3%
41 CIEN CIENA CORP 41.19 1,371,721 3,304 0.59 0.41 1.20 -0.33 -3.25 -7.9%
42 RFP RESOLUTE FOREST PRODUCTS INC 4.48 244,029 2 0.62 0.48 1.20 -0.06 +0.75 +16.7%
43 ALDR ALDER BIOPHARMACEUTICALS INC 9.27 301,015 60 0.79 0.59 1.20 -0.12 -0.88 -9.5%
44 GME GAMESTOP CORP CL A 3.87 29,105,511 34,046 1.11 0.73 1.20 0.33 +1.23 +31.8%
45 WPG WASHINGTON PRIME GROUP 3.38 1,995,344 109 0.88 0.45 1.20 0.07 +1.23 +36.4%
46 CHD CHURCH & DWIGHT CO INC 79.32 535,905 39 0.25 0.23 1.20 0.43 -9.35 -11.8%
47 REFR RESEARCH FRONTIERS INC 4.69 253,009 1,217 1.13 0.87 1.20 0.04 -0.94 -20.0%
48 FSLY FASTLY INC 24.53 4,895,809 15,146 0.89 0.91 1.20 3.53 +10.72 +43.7%
49 ROST ROSS STORES INC 107.40 3,761,123 16,142 0.39 0.25 1.20 1.70 -5.40 -5.0%
50 FMBI FIRST MIDWEST BANCORP 19.37 335,435 5 0.40 0.27 1.19 0.03 -1.08 -5.6%
51 HPE HEWLETT PACKARD ENTERPRISE CO 13.25 7,893,446 6,858 0.48 0.30 1.19 0.18 +2.21 +16.6%
52 CAH CARDINAL HEALTH INC 43.76 2,633,289 7,057 0.38 0.29 1.19 0.19 +5.43 +12.4%
53 BLMN BLOOMIN BRANDS INC. COMMON ST 15.97 1,633,753 881 0.45 0.32 1.19 0.48 +4.36 +27.3%
54 GLYC GLYCOMIMETICS INC. COMMON STO 3.37 308,269 24 1.17 1.30 1.18 -0.12 +1.34 +39.8%
55 XNCR XENCOR INC. COMMON STOCK 38.79 262,253 30 0.63 0.57 1.18 -2.51 -4.79 -12.3%
56 RCKT ROCKET PHARMACEUTICALS INC. CO 11.41 202,038 4 0.80 0.63 1.18 -0.05 +3.44 +30.1%
57 MUSA METALS USA HOLDING 89.29 400,223 354 0.25 0.24 1.18 -0.42 -2.59 -2.9%
58 AQUA AQUACELL TECH INC 15.09 341,367 1 0.49 0.59 1.18 -0.11 +2.10 +13.9%
59 AEO AMERICAN EAGLE OUTFITTER 16.89 4,281,801 10,222 0.66 0.41 1.18 0.70 -3.23 -19.1%
60 LADR LADDER CAPITAL CORP 17.00 520,495 66 0.21 0.20 1.17 0.05 +0.40 +2.4%
61 MNTA MOMENTA PHARMACEUTICALS 12.22 441,366 11 0.59 0.61 1.17 -0.09 +2.03 +16.6%
62 ULTA ULTA SALON C&F INC 334.87 735,674 11,069 0.56 0.32 1.17 6.75 -109.75 -32.8%
63 ORI OLD REPUBLIC INTERNAT 22.80 2,266,212 108 0.23 0.22 1.17 0.39 +1.01 +4.5%
64 EGOV NIC INC 20.33 209,430 8 0.37 0.37 1.16 -0.23 +1.65 +8.1%
65 WTR AQUA AMERICA INC 44.08 832,975 183 0.25 0.21 1.16 -0.11 -1.56 -3.5%
66 TGTX MANHATTAN PHARMACEUTICALS INC 6.29 1,846,295 1,801 0.73 0.88 1.16 -0.47 +0.92 +14.6%
67 VMW VMWARE INC 148.15 1,663,879 31,724 0.65 0.37 1.16 0.06 -19.46 -13.1%
68 HMY HARMONY GOLD MINING ADS 3.33 11,555,122 309 0.71 0.55 1.16 -0.02 +0.53 +15.8%
69 QUAD QUADREX CORP 9.20 359,017 51 0.65 0.58 1.15 0.39 +2.07 +22.5%
70 CAL CONTINENTAL AIRLINES 16.00 868,808 1,926 0.92 0.41 1.15 0.74 +7.08 +44.2%
71 HPQ HEWLETT-PACKARD CO 18.93 10,667,673 31,206 0.50 0.33 1.15 -0.03 -1.83 -9.7%
72 DG DOLLAR GENERAL 139.74 1,665,847 5,731 0.41 0.23 1.15 0.95 +22.60 +16.2%
73 LE LANDS END INC. COMMON STOCK 8.42 270,535 852 0.73 0.53 1.15 0.40 +5.84 +69.4%
74 GALT GALECTIN THERAPEUTICS INC. COM 3.19 341,571 628 0.96 0.73 1.14 -0.19 +0.72 +22.6%
75 FOCS FOCUS FINANCIAL PARTNERS INC. 21.21 229,221 16 0.50 0.42 1.14 -0.41 +2.24 +10.6%
76 CJ CJ 9.33 297,858 2 0.78 0.54 1.14 -0.44 +2.18 +23.4%
77 TRVG TRVG 5.09 538,483 172 0.62 0.55 1.14 -0.20 -1.02 -20.0%
78 NTNX NUTANIX INC. CLASS A COMMON ST 19.76 3,174,578 6,918 1.06 0.68 1.14 0.42 +7.64 +38.7%
79 CISN CISION LTD 6.85 1,434,713 536 0.60 0.52 1.14 0.29 +1.20 +17.5%
80 PTCT PTC THERAPEUTICS INC. COMMON 45.17 248,739 86 0.48 0.49 1.13 -1.29 -3.64 -8.1%
81 WDAY WORKDAY INC 193.37 1,202,009 11,558 0.55 0.42 1.13 2.45 -27.37 -14.2%
82 JELD JELD 17.30 251,337 10 0.45 0.45 1.13 -0.13 +2.56 +14.8%
83 TACO LEVY ACQUISITION CORP. COMMON 11.07 296,748 230 0.58 0.32 1.13 -0.18 +0.43 +3.9%
84 IBN ICICI BANK LTD ADS 10.68 13,651,403 1,872 0.31 0.31 1.12 -0.78 +0.89 +8.3%
85 AIMT AIMMUNE THERAPEUTICS INC. COMM 20.33 470,346 494 1.09 0.51 1.12 -0.31 +5.67 +27.9%
86 RH RESTORATION HARDWARE 146.66 595,012 3,177 0.58 0.58 1.12 2.11 +27.75 +18.9%
87 DRNA DICERNA PHARMACEUTICALS INC. 13.05 553,390 10 0.71 0.63 1.12 -0.51 +2.11 +16.2%
88 KRG KITE REALTY GROUP TRUST 14.73 269,504 38 0.23 0.25 1.12 0.28 +1.42 +9.6%
89 BBL BHP BILLITON PLC ADS 41.34 1,683,000 739 0.41 0.27 1.12 -0.19 +4.54 +11.0%
90 MYOK MYOKARDIA INC. COMMON STOCK 54.70 311,163 5 0.54 0.49 1.12 -1.03 -5.83 -10.7%
91 LTRPA LIBERTY TRIPADVISOR HOLDINGS N 8.99 629,774 205 0.50 0.51 1.12 -0.27 +1.35 +15.0%
92 MNK MALLINCKRODT PUBLIC LIMITED CO 4.50 2,234,655 773 1.71 0.70 1.12 -0.11 -3.07 -68.2%
93 VHC VIRNETX HOLDING CORP 5.11 296,098 1,070 1.08 1.02 1.12 -0.06 +1.24 +24.3%
94 EPRT ESSENTIAL PROPERTIES REALTY TR 21.99 522,699 5 0.29 0.22 1.12 0.05 +1.24 +5.6%
95 MRVL MARVELL TECHNOLOGY GROUP 24.80 6,199,462 6,460 0.47 0.36 1.11 -0.02 +1.73 +7.0%
96 TERP TERRAFORM POWER INC. CLASS A L 16.96 762,325 113 0.25 0.22 1.11 0.21 -0.65 -3.8%
97 AMPY AMPLIFY ENERGY CORP. COMMON ST 5.93 327,354 340 0.66 0.59 1.11 -0.19 +0.57 +9.6%
98 SSL SASOL LTD ADR 18.27 263,877 73 0.51 0.35 1.11 -0.11 -1.35 -7.4%
99 BBVA BANCO BILBAO VIZCAYA ARG 4.79 2,658,251 17 0.43 0.28 1.11 0.11 +0.58 +12.2%
100 FIVE FIVE BELOW INC. COMMON STOCK 120.24 1,399,019 4,527 0.62 0.41 1.11 3.00 +17.73 +14.7%

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.