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 August 30, 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
1 TCAP TRIANGLE CAPITAL CORP 13.87 424,468 30 0.62 0.21 1.99 0.10
2 TRCO TRIBUNE MEDIA CO 40.56 1,823,963 2,032 0.28 0.31 1.93 0.70
3 AREX APPROACH RESOURCES INC 2.58 524,528 41 1.78 0.75 1.85 0.00
4 SNH SENIOR HOUSING PROPS TRUST 19.60 639,321 16 0.36 0.23 1.80 0.13
5 FOR FORESTAR GROUP INC 17.20 248,889 37 0.61 0.24 1.56 0.08
6 ALDR ALDER BIOPHARMACEUTICALS INC 9.55 643,981 97 1.07 0.73 1.56 -0.10
7 BSFT BROADSOFT 48.00 1,942,693 1,301 0.52 0.31 1.50 4.95
8 BBL BHP BILLITON PLC ADS 37.54 1,401,899 157 0.54 0.29 1.48 -0.10
9 VIRT VIRTU FINANCIAL INC. CLASS A S 17.70 646,224 107 0.42 0.28 1.45 -0.10
10 KEYW KEYW HOLDING 7.06 269,226 5 0.80 0.42 1.45 0.04
11 SAND SANDSTORM GOLD LTD. 4.59 1,188,992 96 0.72 0.53 1.44 -0.09
12 CYRX CRYOPORT INC. 6.85 256,487 63 1.15 0.87 1.43 0.31
13 CPN CALPINE CORP 14.64 12,288,105 1,413 0.28 0.38 1.43 0.10
14 TEF TELEFONICA SA 10.73 1,043,033 180 0.45 0.21 1.42 -0.09
15 AIZ ASSURANT INC 94.78 372,887 33 0.28 0.20 1.39 0.26
16 TA TRAVELCENTERS OF AMERICA 3.25 856,091 660 1.50 0.48 1.38 0.15
17 AMZA ETFIS SERIES TRUST I INFRACAP 9.01 550,201 77 0.36 0.20 1.38 0.08
18 SCVL SHOE CARNIVAL 16.42 414,911 1,526 0.85 0.45 1.38 0.65
19 GILD GILEAD SCIENCES INC 81.23 35,082,553 214,037 0.27 0.21 1.36 5.49
20 NSA NATIONAL STORAGE AFFILIATES TR 22.01 209,127 12 0.35 0.25 1.35 -0.34
21 OR OSISKO GOLD ROYALTIES LTD 13.67 366,973 10 0.37 0.35 1.34 -0.13
22 CHRS CHARMING SHOPPES INC 14.25 330,829 125 0.71 0.62 1.34 0.25
23 TKC TURKCELL ILETISIM HIZMETLERI 9.51 426,015 30 0.79 0.25 1.33 -0.09
24 NDRM NEURODERM LTD. ORDINARY SHARES 38.60 2,848,362 252 0.28 0.61 1.33 0.25
25 YUME YUME INC 5.90 694,912 95 0.82 0.43 1.32 0.05
26 HOME HOME FEDERAL BANCORP MD 24.51 254,552 10 0.75 0.44 1.32 0.15
27 TRQ TURQUOISE HILL RESOURCES LTD 3.31 4,124,800 26 0.57 0.35 1.30 -0.01
28 ACOR ACORDA THERAPEUTICS INC 19.55 1,518,966 740 0.67 0.65 1.30 0.10
29 LXU LSB INDUSTRIES INC 6.10 314,999 30 0.85 0.83 1.30 0.04
30 ACTG ACACIA RES-ACACIA TECH 3.35 233,303 20 1.15 0.51 1.28 -0.05
31 CVA COVANTA HOLDING CORP 14.25 615,449 3 0.39 0.25 1.28 0.05
32 CWH COMMONWEALTH REIT 36.54 409,006 30 0.44 0.37 1.27 -0.30
33 NNN NATIONAL RETAIL PPT INC 41.14 832,559 23 0.26 0.22 1.27 0.26
34 SFM SPROUTS FARMERS MARKET INC. C 20.33 6,319,294 22,026 0.54 0.37 1.26 0.56
35 USCR US CONCRETE 81.40 1,178,294 5,510 0.35 0.39 1.26 7.35
36 CEMP CEMPRA INC. COMMON STOCK 3.00 691,828 276 0.82 1.48 1.26 0.20
37 ESIO ELECTRO SCIENTIFIC INDS 12.40 316,988 302 0.43 0.39 1.26 -0.10
38 FSC FIFTH STREET FINANCE CP 5.49 665,324 393 0.44 0.37 1.25 -0.03
39 LMAT LEMAITRE VASCULAR INC 36.54 252,902 32 0.46 0.49 1.25 -0.45
40 NCMI NATIONAL CINEMEDIA INC 5.40 556,522 173 0.58 0.46 1.24 -0.02
41 CLDT CHATHAM LODGING TRUST 20.01 538,215 2 0.20 0.22 1.24 0.12
42 ATRS ANTARES PHARMA INC. COMMON ST 3.14 1,325,564 736 1.29 0.47 1.24 -0.07
43 NYLD NRG YIELD INC 18.25 627,399 21 0.41 0.27 1.24 -0.40
44 SB SAFE BULKERS INC 3.07 492,982 78 1.20 0.71 1.24 -0.17
45 MHO M/I HOMES INC 24.32 223,657 27 0.42 0.24 1.24 0.07
46 VCEL AASTROM BIOSCIENCES INC. COMMO 4.15 2,299,629 361 1.13 0.74 1.24 0.05
47 TWOU 2U INC. COMMON STOCK 50.00 412,314 2,760 0.41 0.31 1.23 0.78
48 BOX SEACUBE CONTAINER LEASING 19.64 2,785,794 14,615 0.61 0.30 1.23 0.36
49 CLMT CALUMET SPECIALTY PROD 7.35 1,592,754 6,308 0.66 0.55 1.23 0.55
50 GOV GOVERNMENT PROP INC TRST 18.39 438,734 2,218 0.29 0.27 1.22 0.20
51 HRC HILL-ROM HOLDINGS INC 75.32 423,510 4 0.25 0.23 1.22 0.56
52 CVRR CVR REFINING LP 8.35 935,913 13,625 0.53 0.59 1.22 0.40
53 VSTM VERASTEM INC. COMMON STOCK 3.85 1,196,688 1,005 3.10 0.78 1.22 0.42
54 TMHC TAYLOR MORRISON HOME CORP 19.85 1,658,592 7 0.38 0.26 1.21 -0.15
55 DG DOLLAR GENERAL 76.73 4,223,495 22,284 0.46 0.24 1.21 -0.16
56 TLRD TLRD 11.90 423,429 824 1.27 0.71 1.21 -0.04
57 ACRX ACELRX PHARMACEUTICALS 3.35 1,573,899 397 1.42 0.67 1.20 0.15
58 HSNI HSN INC 36.60 661,327 5 0.44 0.42 1.20 0.40
59 MTCH MATECH CORP 21.21 4,783,008 8,417 0.40 0.33 1.20 1.45
60 VEDL VEDANTA LTD 19.17 578,624 233 0.39 0.37 1.20 0.24
61 BKD BROOKDALE SENIOR LIVING 11.60 2,191,013 2,860 0.54 0.43 1.19 0.27
62 USG USG CORP 30.11 6,603,423 11,977 0.34 0.31 1.19 1.71
63 BGCP BGC PARTNERS INC CL A 13.09 1,665,465 513 0.24 0.20 1.18 0.01
64 KND KINDRED HEALTHCARE INC 7.80 1,635,157 5 0.60 0.62 1.18 0.30
65 WWE WORLD WRESTLING ENTMT 21.60 301,937 1,283 0.33 0.25 1.18 0.33
66 RYAM RAYONIER ADVANCED MATERIALS IN 13.65 207,803 13 0.50 0.46 1.17 -0.03
67 SCMP SUCAMPO PHARMACEUTICALS 11.50 544,482 118 0.71 0.54 1.17 0.05
68 CONE CYRUS ONE INC 62.94 611,595 35 0.26 0.25 1.17 0.60
69 RH RESTORATION HARDWARE 45.50 627,510 3,576 1.01 0.64 1.17 0.29
70 APTS PREFERRED APARTMENT COMMUNITIE 18.16 203,222 28 0.42 0.25 1.17 0.06
71 BMA BANCO MACRO SA 104.02 307,000 6 0.34 0.32 1.17 -1.67
72 CBPX CONTINENTAL BUILDING PRODUCTS 24.55 1,469,881 272 0.33 0.29 1.17 1.60
73 KOPN KOPIN CORP 4.11 2,418,026 475 0.74 0.54 1.17 0.31
74 CYTK CYTOKINETICS INC 14.50 482,655 82 0.78 0.50 1.16 0.30
75 SMCI SUPER MICRO COMPUTER INC 25.85 1,353,305 227 0.39 0.30 1.16 -1.35
76 MEET MEETME INC 3.73 978,213 127 0.80 0.51 1.16 0.16
77 FIVE FIVE BELOW INC. COMMON STOCK 49.27 2,316,082 16,117 0.53 0.33 1.16 0.70
78 NCI NAVIGANT CONSULTING INC 15.04 269,275 93 0.27 0.31 1.16 0.18
79 CRL CHARLES RIVER LABS INTL 106.80 346,539 15 0.23 0.21 1.16 0.37
80 ADAP ADAPTIMMUNE THERAPEUTICS PLC A 6.23 559,533 23 0.93 0.57 1.16 0.22
81 ASML ASML HOLDING NV NY REG 154.81 821,492 1,300 0.25 0.21 1.16 -0.34
82 HDS HD SUPPLY HOLDINGS INC. COMMO 32.75 2,329,873 6,893 0.51 0.33 1.16 0.60
83 LIVN LIVANOVA PLC ORDINARY SHARES 61.08 309,151 1,028 0.26 0.25 1.16 -0.08
84 AWI ARMSTRONG WORLD INDUST INC. 47.35 424,352 7 0.28 0.26 1.16 0.45
85 SGRY SURGERY PARTNERS INC. COMMON S 8.90 427,256 28 0.90 0.68 1.15 -0.10
86 SHLM A. SCHULMAN INC 30.15 351,507 36 0.44 0.40 1.15 -0.75
87 SPPI SPECTRUM PHARMACEUTICALS 9.43 915,850 1,135 0.57 0.53 1.15 0.02
88 ON ON SEMICONDUCTOR CORP 17.06 9,962,506 4,666 0.37 0.32 1.15 0.88
89 AVXS AVEXIS INC. COMMON STOCK 90.90 401,550 60 0.62 0.57 1.15 -0.21
90 OIS OIL STATES INTERNATIONAL 21.85 405,359 10 0.41 0.39 1.15 0.15
91 ZIOP ZIOPHARM ONCOLOGY INC 6.19 1,905,495 2,342 0.60 0.59 1.15 -0.27
92 MZOR MAZOR ROBOTICS LTD. AMERICAN D 47.41 1,399,850 2,545 0.61 0.53 1.15 5.44
93 MTRX MATRIX SERVICE CO 11.50 352,792 24 0.75 0.56 1.14 0.05
94 NEOS NEOS THERAPEUTICS INC. COMMON 8.40 991,965 1,503 0.96 0.64 1.14 0.40
95 CFR CULLEN FROST BANKERS INC 83.64 416,500 6 0.26 0.24 1.14 0.05
96 PBYI Puma Biotechnology, Inc. 92.05 1,197,251 1,056 0.78 0.86 1.14 -2.10
97 COF CAPITAL ONE FINANCIAL CP 80.09 2,087,073 4,849 0.21 0.22 1.14 0.35
98 MDU MDU RESOURCES GROUP INC 26.84 559,981 13 0.26 0.20 1.14 0.12
99 IPXL IMPAX LABORATORIES INC 17.95 918,842 75 0.60 0.80 1.14 -0.85
100 IONS IONIS PHARMACEUTICALS INC. COM 50.99 950,143 1,390 0.50 0.57 1.14 2.13

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.