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 June 17, 2020. 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 ANGL MARKET VECTORS FALLEN ANGEL HI 29.07 907,260 16 0.67 0.21 1.93 0.01 -0.93 -3.2%
2 ICLN ISHARES S&P GLOBAL CLEAN ENE 12.19 524,332 33 1.06 0.39 1.76 -0.25 +1.59 +13.0%
3 DLNG DYNAGAS LNG PARTNERS LP COMMON 3.12 782,562 458 1.68 0.77 1.58 0.01 +0.85 +27.2%
4 LM LEGG MASON INC 49.66 1,988,114 36 0.09 0.31 1.52 -0.03 +0.22 +0.4%
5 SSSS SUTTER ROCK CAPITAL CORP. COMM 8.68 460,819 2,369 1.13 0.57 1.49 -0.47 +1.55 +17.9%
6 CEMI CHEMBIO DIAGNOSTICS INC 3.89 25,469,769 8,976 2.43 1.36 1.48 -6.04 -0.88 -22.6%
7 AGTC APPLIED GENETIC TECHNOLOGIES C 5.43 347,873 267 1.47 1.22 1.47 -0.03 +1.97 +36.3%
8 JBGS JBG SMITH PROPERTIES 30.96 513,354 10 0.55 0.47 1.39 -1.14 -3.15 -10.2%
9 MFG MIZUHO FINANCIAL GROUP ADS 2.54 592,282 202 0.62 0.30 1.39 -0.01 +0.54 +21.3%
10 CCXI CHEMOCENTRYX INC. COMMON STOC 60.64 735,853 451 1.41 1.48 1.38 -1.52 -7.63 -12.6%
11 LQDT LIQUIDITY SERVICES INC 6.11 485,019 1,738 1.16 0.59 1.35 0.27 -1.04 -17.0%
12 FOCS FOCUS FINANCIAL PARTNERS INC. 29.73 230,702 7 1.06 0.67 1.34 -0.19 +5.34 +18.0%
13 MLND MILLENDO THERAPEUTICS INC 3.28 17,471,064 8,773 2.66 1.57 1.33 0.90 -1.73 -52.7%
14 PDLI PDL BIOPHARMA INC 3.23 338,113 4 0.80 0.52 1.33 -0.04 -0.47 -14.6%
15 CHU CHINA UNITED NETWORK COMM 5.72 307,116 102 0.69 0.37 1.33 0.05 +0.70 +12.2%
16 IQ IQIYI INC. AMERICAN DEPOSITARY 24.73 23,010,651 49,588 0.95 0.54 1.30 0.63 -2.81 -11.4%
17 PARR PAR PETROLEUM CORPORATION COMM 9.16 479,526 20 1.20 0.86 1.27 -0.83 -1.15 -12.6%
18 TDW TIDEWATER INC 5.72 319,028 24 1.30 0.84 1.26 -0.46 -0.90 -15.7%
19 BTAI BIOXCEL THERAPEUTICS INC. COMM 53.95 323,019 284 2.66 1.27 1.26 0.97 +7.55 +14.0%
20 FMX FOMENTO ECONOMICO MEX 66.16 486,227 26 0.54 0.39 1.26 -0.63 -7.49 -11.3%
21 WSR WHITESTONE REIT B 7.19 291,496 54 1.19 0.70 1.26 -0.45 -0.91 -12.7%
22 MOMO MOPALS.COM INC. COMMON STOCK 18.92 18,395,003 171,878 0.80 0.51 1.25 0.19 +3.07 +16.2%
23 CVM CEL-SCI CORP 14.29 377,373 4,326 3.28 1.02 1.24 0.32 +2.81 +19.7%
24 TNDM NEUTRAL TANDEM INC 86.71 3,093,458 6,309 0.78 0.60 1.24 5.32 +19.47 +22.5%
25 TRIL TRILLIUM THERAPEUTICS INC. COM 7.90 989,459 1,177 1.61 1.51 1.24 -0.55 +1.76 +22.3%
26 EOLS EVOLUS INC. COMMON STOCK 5.03 304,452 741 2.67 0.83 1.22 -0.26 -2.03 -40.4%
27 SCHG CHARLES SCHWAB 101.01 599,715 28 0.31 0.34 1.21 0.10 +5.53 +5.5%
28 CHRS CHARMING SHOPPES INC 17.12 1,294,294 330 0.84 0.67 1.21 -0.05 +1.60 +9.3%
29 MBIO MUSTANG BIO INC. COMMON STOCK 3.16 3,138,855 1,562 2.35 0.98 1.21 -0.24 +0.43 +13.6%
30 IGF ISHARES S&P GLOBAL INFRASTRU 39.36 288,931 5 0.37 0.36 1.21 -0.11 -2.03 -5.2%
31 WMS WMS INDUSTRIES INC 48.26 405,850 3 0.59 0.59 1.20 -1.12 +2.61 +5.4%
32 IRT INDEPENDENCE REALTY TRUST 11.40 1,320,948 179 0.62 0.56 1.20 -0.38 -0.91 -7.9%
33 SVVC FIRSTHAND TECHNOLOGY VALUE FUN 3.84 322,132 384 1.36 0.48 1.19 0.26 +1.63 +42.4%
34 NSA NATIONAL STORAGE AFFILIATES TR 30.96 552,115 7 0.48 0.48 1.19 -1.26 -4.25 -13.7%
35 PAM PAMPA ENERGIA SA ADR 10.41 510,724 3,267 0.93 1.04 1.19 -0.20 +1.49 +14.3%
36 ASB ADVANSOURCE BIOMATERIALS 14.45 981,784 31 0.87 0.55 1.19 -0.73 -2.67 -18.5%
37 DDS DILLARD'S INC CL A 27.50 856,804 1,171 1.37 0.96 1.19 -1.79 -4.97 -18.1%
38 CLSN CELSION CORP 4.25 20,944,626 13,175 3.14 0.93 1.18 -0.63 +2.25 +52.9%
39 GCAP GAIN CAPITAL HOLDINGS 6.07 985,401 5 0.46 0.73 1.18 0.02 -0.08 -1.3%
40 GCP GCP APPLIED TECHNOLOGIES INC 18.36 220,020 1 0.75 0.60 1.18 -0.53 -1.71 -9.3%
41 NNI NELNET INC 47.38 229,047 4 0.43 0.41 1.18 -1.05 +7.67 +16.2%
42 MITK MITEK SYSTEMS INC 10.01 272,993 57 0.54 0.47 1.18 0.01 -1.19 -11.8%
43 HRTX HERON THERAPEUTICS INC. COMMO 19.83 776,157 759 1.71 0.62 1.17 0.14 -7.31 -36.9%
44 CBIO CATALYST BIOSCIENCES INC. COMM 7.27 950,833 607 1.08 0.95 1.17 -0.60 -1.62 -22.3%
45 ENPH ENPHASE ENERGY INC. COMMON ST 39.04 54,423,330 176,092 1.17 1.06 1.17 -13.72 +17.46 +44.7%
46 HEAR HEARUSA INC. COMMON STOCK 14.31 1,739,416 11,508 0.96 0.72 1.17 0.64 +2.84 +19.9%
47 AZZ AZZ INC 32.57 203,827 3 0.68 0.57 1.17 -1.36 -4.39 -13.5%
48 UTHR UNITED THERAPEUTICS CORP 117.74 408,962 1,315 0.47 0.39 1.16 3.69 +10.05 +8.5%
49 ASND ASCENDIS PHARMA A/S AMERICAN D 143.74 375,666 28 0.54 0.44 1.16 2.07 +15.19 +10.6%
50 EGLE EAGLE BULK SHIPPING INC 2.38 374,567 14 1.38 0.86 1.16 -0.02 +0.49 +20.6%
51 HSC HARSCO CORP 12.85 517,743 35 1.01 0.93 1.15 -0.69 -1.02 -7.9%
52 KSU KANSAS CITY SOUTHERN 147.26 955,301 800 0.54 0.48 1.15 -1.34 -6.40 -4.3%
53 WDR WADDELL & REED FINANCIAL INC 15.31 1,022,622 68 0.61 0.44 1.15 0.08 +1.06 +6.9%
54 RAD RITE AID CORP 12.50 2,848,521 5,906 1.31 1.12 1.15 -0.37 +6.14 +49.1%
55 RTIX RTI BIOLOGICS INC 3.08 304,456 304 2.67 0.96 1.14 -0.22 -0.41 -13.3%
56 BNTX BIONTECH SE 50.85 722,216 593 1.67 1.48 1.14 0.95 +28.53 +56.1%
57 QDEL QUIDEL CORP 207.17 1,339,256 2,711 0.93 0.65 1.14 -0.07 +40.83 +19.7%
58 VERU VERU INC 3.34 454,289 100 1.53 0.63 1.14 -0.06 +0.45 +13.4%
59 CBU COMMUNITY BANK SYSTM INC 56.73 217,450 1 0.62 0.44 1.14 -1.57 -5.32 -9.4%
60 PRVL PREVAIL THERAPEUTICS INC. COMM 16.98 261,474 25 1.27 0.92 1.14 1.15 -2.67 -15.7%
61 EXAS EXACT SCIENCES CORP 87.20 906,213 863 0.58 0.69 1.13 0.61 -6.58 -7.5%
62 GGG GRACO INC 49.02 467,952 45 0.47 0.40 1.13 0.08 -3.54 -7.2%
63 VCLT VANGUARD LONG-TERM CORP BOND 104.92 940,229 28 0.13 0.24 1.13 -0.74 +4.56 +4.3%
64 ERF ENERPLUS RESOURCES FUND 2.85 1,127,226 67 1.18 0.88 1.13 -0.18 -0.62 -21.8%
65 YY YY INC. AMERICAN DEPOSITARY SH 92.21 4,317,051 17,313 0.65 0.60 1.13 11.43 -10.65 -11.5%
66 ERIC LM ERICSSON TELEPHONEADS 9.26 6,631,034 9,991 0.54 0.42 1.13 0.09 +0.74 +8.0%
67 TCP TC PIPELINES LP COMMON UNITS 35.23 353,447 560 0.52 0.73 1.13 0.83 -6.35 -18.0%
68 UMC UNITED MICROELECTRONICS CORP 2.58 622,459 25 0.63 0.34 1.13 -0.03 +0.24 +9.5%
69 MLHR HERMAN MILLER INC 24.42 483,485 207 0.87 0.65 1.13 -1.17 -3.86 -15.8%
70 AGRO ADECOAGRO SA 4.63 216,300 9 1.03 0.59 1.13 -0.23 -0.47 -10.2%
71 MC MATSUSHITA ELECTRIC INDS 34.71 714,200 10 0.55 0.49 1.13 -0.48 -6.03 -17.4%
72 CAMP CALAMP CORP 8.01 218,114 59 0.91 0.83 1.12 -0.20 +0.84 +10.5%
73 ATOS ATOSSA GENETICS INC. COMMON ST 3.09 491,240 101 1.85 0.90 1.12 0.09 +1.18 +38.2%
74 SNR NEW SENIOR INVESTMENT GROUP I 3.57 880,286 203 1.10 0.93 1.12 -0.22 -0.55 -15.4%
75 SBRA SABRA HEALTHCARE REIT INC 14.90 1,636,428 89 0.81 0.81 1.12 -0.77 -2.00 -13.4%
76 KRA KRATON POLYMERS 15.87 417,228 14 1.24 1.11 1.12 -1.33 +1.94 +12.2%
77 CLS CELESTICA INC 6.41 269,946 511 0.80 0.66 1.12 -0.24 +0.60 +9.4%
78 NAVB NAVIDEA BIOPHARMACEUTICALS INC 3.52 684,635 158 2.33 1.18 1.11 -0.04 +0.93 +26.3%
79 SELB SEL-LEB MARKETING 2.52 4,091,253 646 2.05 1.16 1.11 -0.13 +0.76 +30.0%
80 CLVS CLOVIS ONCOLOGY INC. COMMON S 6.96 3,308,086 3,373 1.16 1.38 1.11 -0.38 +0.69 +10.0%
81 CUBI CUSTOMERS BANCORP INC COMMON 11.80 300,601 21 0.93 0.74 1.11 -1.12 -1.62 -13.7%
82 LTHM LTHM 7.78 1,938,534 693 0.84 0.82 1.10 -0.13 -2.15 -27.6%
83 MANH MANHATTAN ASSOCIATES INC 88.16 264,137 67 0.66 0.64 1.10 -1.06 +7.84 +8.9%
84 VOYA ING US INC 46.67 1,303,042 1,356 0.52 0.47 1.10 -1.31 -1.86 -4.0%
85 VOE VANGUARD MD-CP VALUE ETF 98.51 400,375 19 0.38 0.38 1.10 -1.16 -6.64 -6.7%
86 NTR NUTRIEN LTD 36.66 842,856 381 0.54 0.44 1.10 -0.23 -6.10 -16.6%
87 DOYU DOUYU INTERNATIONAL HOLDINGS A 10.67 2,816,598 2,799 0.98 0.63 1.10 0.14 +3.14 +29.4%
88 ROAD CONSTRUCTION PARTNERS INC. CLA 17.73 303,742 102 0.70 0.65 1.10 -0.27 -2.27 -12.8%
89 BMY BRISTOL-MYERS SQUIBB CO 56.95 13,572,226 63,810 0.42 0.29 1.10 -0.11 +3.73 +6.5%
90 HWC HANCOCK WHITNEY CORPORATION CO 23.05 555,168 40 0.95 0.70 1.10 -0.89 -5.37 -23.3%
91 NTUS NATUS MEDICAL INC 22.12 282,889 50 0.64 0.51 1.10 -0.19 -1.87 -8.5%
92 LFC CHINA LIFE INSURANCE LTD ADS 10.33 555,616 19 0.52 0.36 1.10 0.07 +3.30 +31.9%
93 AFI ARMSTRONG FLOORING INC 3.31 211,464 5 1.50 1.19 1.10 0.14 -1.04 -31.4%
94 MWA MUELLER WATER PRODUCTS SER A 9.20 549,642 5 0.52 0.51 1.10 -0.20 -0.69 -7.5%
95 LBTYA LIBERTY GLOBAL INC CL A 22.13 1,268,111 210 0.53 0.43 1.10 -0.40 +1.84 +8.3%
96 TBPH THERAVANCE BIOPHARMA INC 21.64 1,876,255 763 0.81 0.61 1.10 -2.15 -1.77 -8.2%
97 VRNT VERINT SYSTEMS INC 43.90 472,907 27 0.53 0.56 1.10 -0.29 +1.92 +4.4%
98 IXC ISHARES S&P GLBL ENGYETF 20.23 389,314 1 0.62 0.51 1.09 -0.52 -1.82 -9.0%
99 ATRA ATARA BIOTHERAPEUTICS INC. COP 10.54 1,290,076 75 1.41 0.93 1.09 0.00 +5.46 +51.8%
100 XERS XERIS PHARMACEUTICALS INC. COM 5.16 545,971 23 1.59 1.17 1.09 -0.16 -2.71 -52.5%

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.