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 May 1, 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 APU AMERIGAS PARTNERS L.P. 36.06 547,041 45 0.93 0.32 2.42 -0.20 -1.67 -4.6%
2 VSM VERSUM MATERIALS INC 52.16 1,498,281 103 0.14 0.38 1.66 -0.02 -1.07 -2.1%
3 BDSI BIODELIV SCIENCES INTL 4.72 371,216 44 0.90 0.56 1.65 -0.11 +0.49 +10.4%
4 BUD ANHEUSER-BUSCH INBEV ADR 87.81 1,619,365 5,291 0.46 0.25 1.63 -1.13 -7.02 -8.0%
5 FSM FORTUNA SILVER MINES INC 2.99 1,018,438 49 0.82 0.38 1.61 -0.08 -0.52 -17.4%
6 SMPL SIMPLICITY BANCORP INC. COMMON 22.45 261,495 26 0.54 0.32 1.61 -0.01 -0.89 -4.0%
7 CTST CANNTRUST HOLDINGS INC 6.44 6,038,544 17,000 1.41 0.72 1.50 -0.32 -0.92 -14.3%
8 AMZA ETFIS SERIES TRUST I INFRACAP 5.78 1,103,591 1,881 0.30 0.27 1.50 0.00 -0.30 -5.2%
9 AVXL ANAVEX LIFE SCIENCES CP 3.06 239,000 381 2.00 0.85 1.48 0.09 +0.89 +29.1%
10 SYNA SYNAPTICS INC 37.02 428,388 2,469 0.80 0.49 1.43 -0.65 -9.05 -24.4%
11 TTD TTD 221.22 1,006,979 7,138 1.04 0.75 1.43 -0.26 -47.62 -21.5%
12 PNFP PINNACLE FINANCIAL PARTN 57.75 286,454 100 0.36 0.26 1.42 -0.32 -3.07 -5.3%
13 PBYI Puma Biotechnology, Inc. 31.37 553,711 145 1.29 0.95 1.42 -0.75 -16.09 -51.3%
14 GTE GRAN TIERRA ENERGY INC 2.29 1,402,059 109 0.82 0.44 1.41 -0.10 -0.28 -12.2%
15 FOSL FOSSIL INC 12.87 1,346,629 818 1.17 0.68 1.41 -0.20 +2.04 +15.9%
16 SBBP STRONGBRIDGE BIOPHARMA PLC ORD 3.79 1,087,639 21 1.29 0.78 1.41 -1.00 -0.97 -25.6%
17 TTOO T2 BIOSYSTEMS INC. COMON STOCW 2.50 420,451 237 1.44 0.76 1.40 -0.07 +0.52 +20.8%
18 AQUA AQUACELL TECH INC 13.62 672,885 1,361 0.71 0.58 1.39 0.00 -1.93 -14.2%
19 DDD SCOLR PHARMA INC 10.63 1,904,232 3,119 0.92 0.68 1.39 -0.01 -2.67 -25.2%
20 TPR TAPESTRY INC 31.02 5,188,536 5,141 0.70 0.34 1.38 -1.25 +5.04 +16.2%
21 DRYS DRYSHIPS INC 4.08 287,167 10 1.56 0.57 1.38 -0.09 +0.42 +10.3%
22 IPI INTREPID POTASH INC 3.61 436,529 565 0.89 0.52 1.37 -0.11 -0.37 -10.2%
23 ATH ATH 44.81 876,235 408 0.41 0.24 1.37 -0.35 -2.88 -6.4%
24 NWSA NEWS CORP. SHS A 12.37 2,850,179 1 0.43 0.28 1.37 -0.05 -1.15 -9.3%
25 COO COOPER COMPANIES INC THE 287.40 200,198 2 0.34 0.26 1.37 -2.52 +8.91 +3.1%
26 LQDT LIQUIDITY SERVICES INC 6.60 219,895 15 0.80 0.43 1.35 -0.19 -0.35 -5.3%
27 ROKU ROKU INC. CLASS A COMMON STOCK 63.69 6,840,504 55,983 1.06 0.73 1.35 0.10 +25.66 +40.3%
28 SFS SMART & FINAL STORES INC 6.52 341,392 11 0.82 0.64 1.35 -0.01 +0.13 +2.0%
29 FTEC FOR THE EARTH CORPORATION. COM 62.88 307,729 15 0.21 0.22 1.35 -0.22 -4.37 -6.9%
30 XSD SPDR S&P SEMICONDUCTOR 85.96 335,547 2 0.36 0.27 1.34 -0.66 -11.51 -13.4%
31 WWW WOLVERINE WORLD WIDE 36.56 866,559 1 0.54 0.30 1.34 -0.25 -7.59 -20.8%
32 WSC WESCO FINANCIAL CORP 13.57 973,114 164 0.62 0.41 1.34 0.10 +1.09 +8.0%
33 TSN TYSON FOODS INC 74.80 2,344,723 1,535 0.39 0.23 1.34 -0.21 +8.56 +11.4%
34 ATEN A10 NETWORKS INC 6.35 325,684 14 0.89 0.31 1.34 -0.11 -0.22 -3.5%
35 HMC HONDA MOTOR CO LTD ADR 27.73 336,051 115 0.29 0.20 1.33 -0.16 -2.41 -8.7%
36 DBX DROPBOX INC. CLASS A COMMON ST 23.90 2,044,386 12,301 0.61 0.48 1.32 -0.48 -2.33 -9.7%
37 ANDX ANDX 33.74 304,159 145 0.33 0.29 1.32 0.21 +2.77 +8.2%
38 AL ALCAN INC 38.90 1,118,220 460 0.47 0.28 1.32 0.34 -1.83 -4.7%
39 SQM SOCIEDAD QUIMICA CHILE 35.14 366,555 287 0.39 0.32 1.32 -0.50 -2.52 -7.2%
40 APAM ARTISAN PARTNERS ASSET MANAGEM 28.35 553,345 95 0.45 0.27 1.31 0.01 -3.80 -13.4%
41 KEYW KEYW HOLDING 11.40 2,165,044 128 0.46 0.59 1.31 0.06 -0.19 -1.7%
42 SNDR SCHNEIDER NATIONAL INC 20.28 745,403 589 0.54 0.32 1.31 -0.62 -1.88 -9.3%
43 GTT GLOBAL TELECOM & TECHNOLOGY I 40.94 216,665 1,470 0.86 0.61 1.31 -1.01 -15.71 -38.4%
44 BMA BANCO MACRO SA 41.84 455,588 160 0.90 0.74 1.31 1.26 +7.58 +18.1%
45 Z ZILLOW INC. CLASS A COMMON STO 32.49 2,339,557 3,521 0.97 0.60 1.30 -0.91 +10.11 +31.1%
46 TRUE CENTRUE FINANCIAL CORP 6.44 2,755,921 714 0.91 0.49 1.29 0.00 -0.83 -12.9%
47 TRIP TRAVELBYUS INC 52.24 1,276,514 2,326 0.65 0.43 1.29 -0.99 -8.14 -15.6%
48 IART INTEGRA LIFESCIENCES HLD 50.88 286,327 2 0.39 0.30 1.29 -1.31 +2.59 +5.1%
49 SDOW PROSHARES ULTRAPRO SHORT DOW30 12.91 2,265,177 808 0.49 0.46 1.29 0.25 +1.79 +13.9%
50 LYFT LYFT INC. CLASS A COMMON STOCK 58.75 3,414,470 36,105 0.91 0.74 1.29 -1.05 -11.58 -19.7%
51 RADA RADA ELECTRONIC INDS LTD 3.63 235,749 1 1.10 0.36 1.28 0.16 +0.33 +9.0%
52 MYGN MYRIAD GENETICS INC 31.92 853,408 391 0.93 0.46 1.28 0.44 -7.31 -22.9%
53 CSGP COSTAR GROUP INC 496.00 253,354 95 0.29 0.28 1.28 -0.25 +36.22 +7.3%
54 QHC QUORUM HEALTH CORP 2.01 1,149,824 27 2.05 0.83 1.27 -0.04 +0.48 +24.1%
55 ADAP ADAPTIMMUNE THERAPEUTICS PLC A 4.81 272,968 122 1.80 0.78 1.27 0.01 -1.21 -25.2%
56 ESI ITT EDUCATIONAL SERVICES 10.94 4,407,285 37 0.53 0.30 1.27 0.08 -0.97 -8.9%
57 CS CREDIT SUISSE GROUP ADS 13.18 2,804,199 204 0.29 0.24 1.27 -0.12 -1.51 -11.5%
58 G GENPACT LTD 35.71 1,605,699 55 0.38 0.21 1.27 -0.59 +1.99 +5.6%
59 COHU COHU INC 14.69 432,401 53 0.71 0.42 1.27 -0.14 +5.36 +36.5%
60 CWK CUSHMAN & WAKEFIELD PLC 19.54 1,146,264 6 0.51 0.34 1.26 -0.10 -2.17 -11.1%
61 PER PEROT SYSTEMS CORP 2.20 321,061 11 0.73 0.38 1.26 -0.10 -0.17 -7.7%
62 PDLI PDL BIOPHARMA INC 3.20 675,145 109 0.81 0.39 1.26 -0.07 -0.25 -7.8%
63 VNTR VENATOR MATERIALS PLC 5.76 508,449 676 1.04 0.56 1.26 -0.30 -1.40 -24.3%
64 MATW MATTHEWS INTERNAT CP CLA 38.82 289,593 44 0.50 0.33 1.26 -1.24 -4.29 -11.1%
65 ABUS ARBUTUS BIOPHARMA CORPORATION 2.59 371,439 9 1.43 0.93 1.26 -0.10 -0.51 -19.7%
66 NS NUSTAR ENERGY LP 27.41 229,063 83 0.28 0.32 1.26 0.22 +1.44 +5.3%
67 ONCE ONE E-COMMERCE 106.05 811,995 3,430 0.29 0.98 1.26 -0.64 +4.07 +3.8%
68 AABA ALTABA INC 76.84 6,813,074 4,303 0.33 0.29 1.26 1.45 -13.77 -17.9%
69 YELP YELP INC 39.64 691,615 8,691 0.87 0.52 1.26 -0.42 -8.94 -22.6%
70 BV BAZAARVOICE INC. COMMON STOCK 16.26 278,072 13 0.72 0.46 1.25 0.22 -0.92 -5.7%
71 TK TEEKAY CORP 4.14 440,221 600 0.83 0.53 1.25 -0.02 +0.43 +10.5%
72 SHLX SHELL MIDSTREAM PARTNERS LP 20.27 627,118 73 0.31 0.28 1.25 0.16 +1.51 +7.4%
73 REFR RESEARCH FRONTIERS INC 3.45 670,728 108 1.14 0.91 1.25 0.28 -0.83 -24.0%
74 CBPO CHINA BIO PRODUCTS INC 100.18 381,161 613 0.47 0.42 1.25 -0.08 -10.38 -10.4%
75 SPWR SUNPOWER CORP 7.17 1,988,165 2,907 0.74 0.51 1.24 -0.05 +1.37 +19.1%
76 ACCO ACCO BRANDS CORP 8.84 427,593 34 0.68 0.36 1.24 -0.30 -1.11 -12.6%
77 ELP COMPANHIA PARANAENSE ADS 10.28 317,316 6 0.42 0.42 1.24 -0.14 +1.33 +12.9%
78 CVI CVR ENERGY INC 44.75 510,760 123 0.42 0.41 1.24 -0.86 +4.05 +9.1%
79 CBD COMPANHIA BRASILIERA DE 24.10 388,439 3 0.45 0.37 1.24 -0.46 -5.15 -21.4%
80 CYTK CYTOKINETICS INC 8.32 1,008,259 430 1.32 0.65 1.24 -0.50 +3.01 +36.2%
81 PGR PROGRESSIVE CORP THE 76.91 3,298,674 23,399 0.25 0.23 1.24 -1.24 -5.30 -6.9%
82 FXL FIRST TRUST TECH ALPDEX 67.48 364,428 3 0.19 0.24 1.24 -0.90 -4.67 -6.9%
83 CAKE CHEESECAKE FACTORY INC 49.04 1,291,270 1,361 0.41 0.28 1.24 -0.58 -2.29 -4.7%
84 OEC ORION ENGINEERED CARBONS S.A. 19.80 541,369 3 0.51 0.38 1.23 -0.47 -1.62 -8.2%
85 VIAV VIAVI SOLUTIONS INC COMMON STO 13.34 3,952,646 5,378 0.53 0.30 1.23 0.04 -1.02 -7.6%
86 TCS THE CONTAINER STORE GROUP INC 8.83 282,111 541 1.03 0.84 1.23 0.19 -1.46 -16.5%
87 MBI MBIA INC 9.88 1,226,299 478 0.49 0.32 1.23 0.21 -0.94 -9.5%
88 HIIQ HEALTH INSURANCE INNOVATIONS 21.88 951,907 5,733 1.99 0.73 1.23 -1.44 +5.92 +27.1%
89 CSCO CISCO SYSTEMS INC 55.58 17,373,818 39,616 0.28 0.23 1.23 -0.37 -4.52 -8.1%
90 MOS MOSAIC CO THE 25.81 2,853,985 5,279 0.43 0.31 1.23 -0.30 -3.48 -13.5%
91 NE NOBLE CORP 2.55 9,607,392 760 0.78 0.57 1.22 -0.08 -0.52 -20.4%
92 MNK MALLINCKRODT PUBLIC LIMITED CO 15.29 8,236,738 9,140 0.91 0.58 1.22 -0.17 -6.84 -44.7%
93 INO INOVIO BIOMEDICAL CORP 3.68 592,681 40 0.86 0.54 1.22 -0.08 -0.43 -11.7%
94 TLND TLND 48.85 217,628 332 0.79 0.57 1.22 -0.73 -2.84 -5.8%
95 NBEV NEW AGE BEVERAGES CORPORATION 5.15 4,948,874 15,914 1.10 1.60 1.22 -0.25 +0.50 +9.7%
96 ACLS AXCELIS TECHNOLOGIES INC 21.12 353,832 21 0.61 0.40 1.22 -0.17 -5.32 -25.2%
97 VRS VERSO PAPER CORP 22.30 335,532 1 0.69 0.45 1.22 -0.02 -3.86 -17.3%
98 DDS DILLARD'S INC CL A 66.75 201,569 197 0.60 0.47 1.22 -1.70 -11.74 -17.6%
99 RUBI THE RUBICON PROJECT INC 6.24 999,740 1,063 1.08 0.63 1.22 -0.15 +1.26 +20.2%
100 PLXS PLEXUS CORP 60.47 251,065 4 0.30 0.25 1.21 0.29 -6.86 -11.3%

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.