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 March 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 High/Low
Change % Change
1 SFUN SOUFUN HOLDINGS ADR 2.66 2,458,586 39 2.33 0.49 1.86 -0.05 +0.98 +36.8%
2 CWH COMMONWEALTH REIT 31.29 419,498 49 0.87 0.37 1.71 -0.43 -3.48 -11.1%
3 VEDL VEDANTA LTD 17.03 957,745 472 0.84 0.45 1.58 0.17 -2.81 -16.5%
4 MHLD MAIDEN HOLDINGS LTD 13.90 576,673 17 0.52 0.28 1.51 0.10 -2.13 -15.3%
5 SYNT SYNTEL INC 16.80 288,303 26 3.12 0.62 1.48 -0.26 -0.98 -5.8%
6 REI RING ENERGY INC. 10.04 258,300 2 0.63 0.58 1.45 -0.53 +2.95 +29.4%
7 SLAB SILICON LABORATORIES INC 73.50 276,298 6 0.42 0.28 1.43 0.80 -4.55 -6.2%
8 NVMI NOVA MEASUR INSTRUMENTS 18.62 205,884 589 0.49 0.25 1.41 0.72 -1.53 -8.2%
9 RAI REYNOLDS AMERICAN INC 62.82 6,934,034 712 0.15 0.20 1.41 -0.12 +1.43 +2.3%
10 FBR FIBRIA CELULOSE SA ADR 8.67 980,043 19 0.66 0.39 1.39 -0.04 +1.06 +12.2%
11 BBRY BLACKBERRY 6.95 9,095,733 58,638 0.62 0.27 1.38 -0.06 +2.24 +32.2%
12 CPG CRESCENT POINT ENERGY CORP 10.87 1,057,065 21 0.61 0.45 1.37 -0.45 -0.98 -9.0%
13 VIV VIVO PARTICIPACOES SA 14.89 1,386,888 82 0.49 0.31 1.37 -0.02 -0.60 -4.0%
14 CVGI COMMERCIAL VEHICLE GROUP 6.15 306,273 5 0.74 0.57 1.34 0.78 +2.35 +38.2%
15 ARLZ ARALEZ PHARMACEUTICALS INC. CO 2.18 992,916 80 1.18 0.69 1.33 -0.07 -0.70 -32.1%
16 BSMX GRUPO FINANCIERO SANTANDER MXI 9.19 2,914,656 17 0.65 0.35 1.33 0.11 -0.46 -5.0%
17 TM TOYOTA MOTOR CORP ADS 110.06 202,211 181 0.16 0.20 1.32 -0.19 -5.89 -5.4%
18 ASPS ALTISOURCE PORTFOLIO SOL 36.85 729,117 630 0.72 0.56 1.31 1.46 -13.10 -35.5%
19 HTA HEALTHCARE TRUST OF AMERICA IN 31.18 621,522 4 0.25 0.21 1.30 -0.14 +1.82 +5.8%
20 CRIS CURIS INC 2.78 395,651 20 1.56 0.65 1.28 -0.07 -0.30 -10.8%
21 MACK MERRIMACK PHARMACEUTICALS INC 3.06 3,209,936 729 0.88 0.61 1.28 0.02 +0.33 +10.8%
22 DSW DSW INC CL A 20.82 1,527,783 394 0.42 0.37 1.28 0.29 -1.83 -8.8%
23 TRCO TRIBUNE MEDIA CO 37.56 741,418 82 0.44 0.33 1.28 0.28 +2.45 +6.5%
24 CLS CELESTICA INC 14.17 242,813 7 0.42 0.27 1.27 0.01 -0.58 -4.1%
25 CDNS CADENCE DESIGN SYSTEMS 31.35 2,284,132 19 0.25 0.21 1.26 -0.17 +1.59 +5.1%
26 PNRA PANERA BREAD CO CL A 255.45 551,095 5,432 0.28 0.21 1.26 0.21 +60.76 +23.8%
27 HIL HILL INTERNATIONAL INC 3.95 590,366 22 0.49 0.49 1.25 -0.75 +0.65 +16.5%
28 CNAT CONATUS PHARMACEUTICALS INC 5.90 2,127,779 1,960 0.88 1.18 1.25 0.88 +2.15 +36.4%
29 STL STERLING BANCORP 24.10 1,773,488 1 0.32 0.28 1.25 0.65 -1.90 -7.9%
30 GPRO GOPRO, INC 8.66 1,950,076 18,128 0.70 0.57 1.24 -0.07 +0.65 +7.5%
31 MTOR MERITOR INC 16.92 881,437 22 0.42 0.46 1.24 0.17 -1.10 -6.5%
32 EROS EROS INTL PLC 10.10 270,339 1,832 0.93 0.54 1.24 -0.15 -1.45 -14.4%
33 ATH ATH 49.76 2,965,594 23 0.36 0.21 1.24 -0.11 +3.98 +8.0%
34 ACET ACETO CORP 15.93 470,540 53 0.33 0.43 1.24 0.62 -1.27 -8.0%
35 WTI W&T OFFSHORE INC 2.77 1,370,468 42 0.89 0.63 1.23 0.01 -0.81 -29.2%
36 CI CIGNA CORP 147.60 762,552 188 0.31 0.24 1.23 0.37 +8.61 +5.8%
37 IBKC IBERIABANK CORP 79.30 574,242 5 0.38 0.27 1.22 2.25 -4.90 -6.2%
38 INT WORLD FUEL SERVICES CORP 35.97 529,946 856 0.38 0.31 1.22 -0.44 +0.91 +2.5%
39 COLM COLUMBIA SPORTSWEAR CO 58.88 220,789 8 0.33 0.27 1.22 -0.53 -1.87 -3.2%
40 QUAD QUADREX CORP 24.93 464,005 505 0.48 0.47 1.21 0.33 -1.38 -5.5%
41 QSR RESTAURANT BRANDS INTL. 55.96 479,974 644 0.26 0.23 1.21 -0.20 +0.93 +1.7%
42 CDEV CENTENNIAL RESOURCE DEVELOPMEN 18.06 841,866 96 0.47 0.38 1.21 -0.14 +2.38 +13.2%
43 SSNC SS&C TECHNOLOGIES HOLDING 35.53 446,418 181 0.27 0.23 1.21 -0.05 +1.54 +4.3%
44 UBS UBS AG 15.96 2,056,409 331 0.35 0.33 1.20 0.11 -0.86 -5.4%
45 LKQ LKQ CORPORATION COMMON STOCK 29.60 1,610,949 287 0.27 0.22 1.20 -0.05 -1.75 -5.9%
46 TX TERNIUM S.A. 26.15 1,065,341 236 0.50 0.43 1.20 -0.16 -2.05 -7.8%
47 MGI MONEYGRAM INTL INC 16.89 453,276 76 0.35 0.44 1.20 -0.11 -1.01 -6.0%
48 GBCI GLACIER BANCORP INC 34.22 449,119 1 0.36 0.25 1.19 1.49 -2.33 -6.8%
49 ZEN ZENDESK INC 27.55 397,404 39 0.49 0.40 1.19 -0.32 +1.31 +4.8%
50 NCR NCR CORP 45.48 1,060,748 577 0.36 0.32 1.19 0.88 -4.83 -10.6%
51 SERV SERVIDYNE INC 41.59 719,408 4,002 0.27 0.21 1.19 0.47 -1.71 -4.1%
52 CSFL CENTERSTATE BANKS INC 26.04 287,143 120 0.30 0.23 1.18 0.98 -2.40 -9.2%
53 URBN URBAN OUTFITTERS INC 24.46 4,426,181 19,531 0.44 0.39 1.18 0.05 -2.63 -10.8%
54 BGFV BIG 5 SPORTING GOODS 15.35 385,366 155 0.56 0.50 1.18 0.00 +1.40 +9.1%
55 PDLI PDL BIOPHARMA INC 2.16 2,372,481 23 0.85 0.50 1.18 -0.03 +0.16 +7.4%
56 GNRT GENER8 MARITIME INC 5.72 494,814 156 0.59 0.60 1.18 0.04 -0.46 -8.0%
57 CWST CASELLA WASTE SYSTMS INC 13.94 322,179 14 0.40 0.29 1.18 0.13 +0.62 +4.4%
58 NDLS NOODLES & CO CLASS A 5.35 368,007 573 0.80 0.59 1.17 -0.10 +0.65 +12.1%
59 BCOR BLUCORA INC. COMMON STOCK 17.55 383,028 54 0.49 0.45 1.17 -0.20 -0.90 -5.1%
60 AHT ASHFORD HOSPITALITY TR 6.36 907,561 1,186 0.69 0.44 1.17 0.04 -0.27 -4.2%
61 CRUS CIRRUS LOGIC INC 60.66 1,099,293 3,151 0.39 0.43 1.17 0.83 +5.44 +9.0%
62 MUX MCEWEN MINING INC 3.00 2,309,399 629 0.80 0.76 1.17 -0.04 +0.30 +10.0%
63 INST INTERNATIONAL METALS STREAMING 22.70 214,207 7 0.46 0.42 1.17 -0.90 +1.00 +4.4%
64 RSO RESOURCE CAPITAL CORP. 9.78 315,967 165 0.44 0.44 1.17 -0.14 -0.52 -5.3%
65 HLS HEALTHSOUTH CORP 42.55 654,074 58 0.27 0.23 1.17 0.08 +1.66 +3.9%
66 GES GUESS? INC 11.13 988,760 151 0.41 0.43 1.17 -0.09 -0.65 -5.8%
67 SNAK INVENTURE GROUP 4.00 304,957 215 0.75 0.42 1.17 -0.07 +0.89 +22.3%
68 BMCH VIRTUS OIL & GAS CORP 22.65 716,868 2 0.29 0.28 1.17 0.25 +1.25 +5.5%
69 MNTX MANITEX INTERNATIONAL 6.70 356,844 2 0.74 0.49 1.17 -0.45 +0.50 +7.5%
70 GRFS GRIFOLS S.A. AMERICAN DEPOSIT 19.03 1,116,159 205 0.35 0.22 1.16 0.83 +1.04 +5.5%
71 SNE SONY CORP 33.48 789,685 677 0.24 0.27 1.16 0.33 -2.16 -6.5%
72 ANGI ANGIES LIST INC. COMMON STOCK 5.75 263,823 370 0.78 0.41 1.16 0.08 +0.47 +8.2%
73 WBMD WEBMD HEALTH CORP. CLASS A 53.29 1,181,759 2,843 0.30 0.23 1.16 -0.50 -2.40 -4.5%
74 IAC IAC/INTERACTIVECORP COMMON STO 74.21 445,559 2,972 0.24 0.24 1.16 0.21 +4.59 +6.2%
75 TISI TEAM INC 27.90 359,823 50 0.42 0.40 1.16 0.95 -3.00 -10.8%
76 AGU AGRIUM INC 96.01 763,532 129 0.25 0.25 1.16 0.98 -5.92 -6.2%
77 EBAY EBAY INC 33.70 4,851,879 14,842 0.28 0.26 1.16 0.05 -1.76 -5.2%
78 GOOS CANADA GOOSE HOLDINGS INC 16.41 484,917 366 0.67 0.51 1.16 -0.08 -0.91 -5.5%
79 BLKB BLACKBAUD INC 76.64 293,023 6 0.34 0.27 1.16 0.55 +2.64 +3.4%
80 SGMS SCIENTIFIC GAMES CORP 23.00 1,233,749 4,350 0.52 0.48 1.15 0.05 -2.40 -10.4%
81 SBH SALLY BEAUTY HOLDINGS INC. 20.35 1,500,397 50 0.36 0.34 1.15 0.05 -1.12 -5.5%
82 UCTT ULTRA CLEAN HOLDINGS INC 16.18 531,396 159 0.54 0.39 1.15 0.32 -1.25 -7.7%
83 STON STONEMOR PARTNERS LP 8.10 454,205 494 0.67 0.74 1.15 -0.14 +0.76 +9.4%
84 ILF ISHARES S&P LATAM 40 ETF 31.84 1,618,968 10 0.24 0.28 1.15 -0.37 -0.85 -2.7%
85 EME EMCOR GROUP INC 63.06 294,715 17 0.28 0.26 1.15 1.10 -2.76 -4.4%
86 BGCP BGC PARTNERS INC CL A 11.26 1,839,323 253 0.34 0.21 1.15 0.42 -0.66 -5.9%
87 CCP CCP 26.63 961,343 616 0.24 0.24 1.15 0.10 +1.86 +7.0%
88 ABMD ABIOMED INC 125.00 262,469 316 0.34 0.28 1.14 0.12 -7.63 -6.1%
89 IMGN IMMUNOGEN INC 3.85 886,266 165 0.87 0.77 1.14 -0.04 -1.01 -26.2%
90 EEP ENBRIDGE ENERGY PART LP 18.60 1,024,388 541 0.32 0.38 1.14 0.20 +1.04 +5.6%
91 AAN AARON'S INC 29.85 458,344 396 0.38 0.34 1.14 0.55 +1.41 +4.7%
92 MYCC CLUBCORP HOLDINGS INC 16.05 1,180,591 100 0.41 0.40 1.14 0.20 -2.75 -17.1%
93 CCC CALGON CARBON CORP 14.30 237,389 22 0.34 0.32 1.14 0.10 -0.70 -4.9%
94 AHP ASHFORD HOSPITALITY PRIME 10.45 484,862 70 0.34 0.47 1.14 0.05 +0.48 +4.6%
95 WWAV WHITEWAVE FOODS 55.65 1,355,439 126 0.14 0.23 1.14 -0.11 +0.60 +1.1%
96 MRCY MERCURY COMPUTER SYSTEMS 38.92 295,165 14 0.33 0.32 1.13 0.14 -2.27 -5.8%
97 UNM UNUM GROUP 46.82 1,021,716 151 0.25 0.24 1.13 0.76 -2.21 -4.7%
98 SHO SUNSTONE HOTEL INVESTORS 15.13 1,532,805 11 0.25 0.24 1.13 0.20 +0.45 +3.0%
99 ENR ENERGIZER HOLDINGS 55.88 256,438 5,575 0.28 0.23 1.13 0.07 +3.76 +6.7%
100 BZUN BAOZUN INC. AMERICAN DEPOSITAR 14.68 459,120 76 0.48 0.59 1.13 -0.21 +2.90 +19.8%

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.