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 September 3, 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 IPAY PUREFUNDS ISE MOBILE PAYMENTS 55.49 358,303 25 0.66 0.42 2.02 -2.18 -3.62 -6.5%
2 MUFG MITSUBISHI UFJ FINANCIAL GROUP 4.11 1,264,863 48 1.08 0.35 2.01 -0.09 +0.15 +3.8%
3 WMGI WRIGHT MEDICAL GROUP 30.46 1,515,731 99 0.20 0.36 1.83 -0.03 -0.21 -0.7%
4 VVI VIAD CORP 21.76 225,417 31 1.67 1.00 1.81 -0.61 -2.88 -13.2%
5 MOD MODINE MANUFACTURING CO 6.72 334,675 11 1.41 0.93 1.73 0.02 -1.06 -15.8%
6 OBSV OBSV 2.69 383,159 13 2.07 1.57 1.72 -0.10 +0.37 +13.8%
7 SCHB SCHWAB US BROAD MARKET ETF 82.06 1,155,848 15 0.36 0.34 1.71 -2.97 -6.17 -7.5%
8 AGS PLAYAGS INC 3.86 273,165 12 2.33 1.45 1.71 -0.11 +0.63 +16.3%
9 BRFS BRF - BRASIL FOODS S.A. 3.79 5,990,955 38 2.08 0.66 1.69 -0.06 +0.40 +10.6%
10 BITA BITAUTO HOLDINGS ADR 15.81 441,281 267 0.45 0.38 1.69 0.00 -0.09 -0.6%
11 IVW ISHARES S&P500 GRWTH ETF 238.67 1,115,515 46 0.36 0.33 1.69 -11.06 -18.98 -8.0%
12 PLXS PLEXUS CORP 73.05 272,626 475 0.75 0.54 1.68 -4.42 -5.51 -7.5%
13 SPYG SPDR S&P 500 GROWTH ETF 51.71 5,034,636 9,399 0.36 0.33 1.66 -2.34 -4.26 -8.2%
14 AMSWA AMERICAN SOFTWARE INC A 13.82 280,084 6 1.05 0.62 1.66 -0.39 +0.84 +6.1%
15 IRT INDEPENDENCE REALTY TRUST 12.10 653,949 77 0.78 0.56 1.63 0.12 -1.26 -10.4%
16 NLS NAUTILUS INC 14.07 2,588,285 6,068 2.06 1.30 1.59 -1.58 +4.03 +28.6%
17 TBI TRUEBLUE INC 16.63 267,903 16 0.78 0.51 1.59 -0.21 -1.64 -9.9%
18 ABEO ABEONA THERAPEUTICS INC. COMMO 2.05 1,012,932 55 1.95 1.19 1.58 -0.11 -0.30 -14.6%
19 AVNS AVANOS MEDICAL INC 32.09 211,658 15 1.02 0.68 1.57 -0.56 +2.75 +8.6%
20 WSR WHITESTONE REIT B 6.55 255,341 153 1.23 0.72 1.57 -0.03 -0.93 -14.2%
21 SIGA SIGA TECHNOLOGIES INC 6.80 256,684 77 1.41 0.52 1.56 -0.11 +0.76 +11.2%
22 HIW HIGHWOODS PROPERTIES INC 37.13 617,390 10 0.82 0.57 1.55 0.13 -5.01 -13.5%
23 SCHG CHARLES SCHWAB 117.54 1,372,322 1,944 0.32 0.34 1.54 -5.58 -9.44 -8.0%
24 PFF ISHARES S&P US PFD ETF 36.26 5,099,755 347 0.15 0.32 1.54 -0.38 -0.73 -2.0%
25 ACHC ACADIA HEALTHCARE COMPANY INC 30.27 375,314 1 0.83 0.78 1.54 -0.85 -3.20 -10.6%
26 IXC ISHARES S&P GLBL ENGYETF 18.74 831,355 10 0.67 0.52 1.53 -0.12 -2.38 -12.7%
27 PSO PEARSON PLC ADS 6.93 399,161 43 0.58 0.48 1.53 -0.31 -0.80 -11.5%
28 TPRE THIRD POINT REINSURANCE LTD 8.55 264,911 2 1.36 0.50 1.52 -0.17 -1.81 -21.2%
29 SBS COMPANHIA DE SAN BASI SP 9.20 810,236 17 1.11 0.76 1.51 -0.06 -0.83 -9.0%
30 NSA NATIONAL STORAGE AFFILIATES TR 34.23 232,439 2 0.50 0.50 1.50 -0.35 -2.41 -7.0%
31 FAF FIRST AMERICAN CORP THE 53.08 523,924 20 0.50 0.52 1.50 -0.90 -3.82 -7.2%
32 AGR ARN RUSSELL 2000 48.40 509,697 10 0.41 0.42 1.50 -0.04 +2.41 +5.0%
33 WRB W.R. BERKLEY CORP 62.98 697,362 9 0.48 0.46 1.49 -0.68 -4.14 -6.6%
34 PFS PROVIDENT FINANCIAL SRVC 13.39 310,999 19 0.78 0.66 1.49 0.15 -1.63 -12.2%
35 SRGA SRGA 2.03 353,601 1 1.46 0.44 1.49 -0.05 -0.25 -12.3%
36 VUG VANGUARD GROWTH ETF 233.93 2,306,927 11,598 0.32 0.34 1.49 -11.55 -19.08 -8.2%
37 IWF ISHARES RUSSELL 1000 GR 222.39 3,038,754 16,197 0.39 0.33 1.49 -11.44 -17.84 -8.0%
38 RBC REGAL-BELOIT CORP 99.20 214,645 301 0.54 0.51 1.48 -3.78 -7.02 -7.1%
39 MGY MAGNOLIA OIL & GAS CORP 6.05 1,626,001 106 1.22 0.80 1.47 -0.18 -0.92 -15.2%
40 CLNE CLEAN ENERGY FUELS CORP 2.60 1,525,320 655 1.35 0.94 1.47 -0.08 -0.24 -9.2%
41 IVV ISHARES TR S&P500 IDXETF 346.90 7,742,648 911 0.28 0.33 1.47 -12.34 -25.98 -7.5%
42 RES RPC INC 3.23 544,130 114 1.42 0.90 1.45 0.18 -0.83 -25.7%
43 VHC VIRNETX HOLDING CORP 5.73 3,130,197 20,731 1.21 0.83 1.44 0.22 -0.93 -16.2%
44 SCHX SCHWAB US LARGE CAP ETF 83.10 1,643,250 15 0.29 0.33 1.43 -2.95 -6.29 -7.6%
45 SCHE SCHWAB EMERGING MARKETS EQUITY 27.05 1,865,753 2 0.29 0.32 1.43 -0.54 -1.31 -4.8%
46 BR BROADRIDGE FNCL SLTNS INC. 138.31 506,682 99 0.37 0.36 1.43 -4.82 -11.54 -8.3%
47 MGK VANGUARD WRLD MEGACAP GR 191.15 931,894 284 0.32 0.34 1.43 -9.79 -16.64 -8.7%
48 RSP RYDEX ETF TR RYDEX S&P 111.34 1,863,210 3,219 0.33 0.37 1.43 -2.62 -7.86 -7.1%
49 NAT NORDIC AMERICAN TNK SHIP 3.74 6,457,573 6,939 0.84 0.92 1.42 -0.26 -0.41 -11.0%
50 SITC SITE CENTERS CORP 8.00 3,305,214 61 0.78 0.82 1.42 0.05 -1.41 -17.6%
51 BCOR BLUCORA INC. COMMON STOCK 12.21 440,424 11 0.95 0.73 1.41 0.10 -3.84 -31.4%
52 AINV APOLLO INVESTMENT CORP 8.92 346,209 323 0.71 0.70 1.41 -0.16 -0.97 -10.9%
53 SECO SECURE COMMUN&TECH I 2.59 324,735 94 1.40 0.81 1.41 -0.35 -0.38 -14.7%
54 CHWY CHEWY INC 61.94 7,044,576 76,313 1.48 0.64 1.41 -8.16 -10.69 -17.3%
55 DGRO ISHARS CORE DIVIDEND GROWTH 40.87 2,520,769 35 0.24 0.34 1.41 -1.08 -2.65 -6.5%
56 SLNO SOLENO THERAPEUTICS INC. COMMO 2.01 316,113 169 1.58 1.02 1.40 -0.08 +0.34 +16.9%
57 PDBC POWERSHARES DB OPT YLD DIV COM 13.93 1,744,680 20 0.25 0.21 1.40 -0.14 -0.58 -4.2%
58 COWN COWEN GROUP INC 17.73 367,040 110 0.69 0.59 1.40 -0.73 -2.82 -15.9%
59 LULU LULULEMON ATHLTCA INC 377.87 2,365,857 34,452 0.86 0.49 1.40 -20.42 -90.66 -24.0%
60 PRSP PROSPERITY BANCSHARES 20.52 1,319,444 9 0.67 0.56 1.40 -0.80 -1.97 -9.6%
61 SPLG SPDR RUSSELL 1000 ETF 40.57 5,309,377 126 0.30 0.33 1.39 -1.46 -3.00 -7.4%
62 SSO PROSHARES ULTRA S&P 500 77.92 5,822,581 2,462 0.54 0.96 1.39 -5.79 -10.85 -13.9%
63 DSKE HENNESSY CAPITAL ACQ CORP 5.90 281,801 48 1.50 1.22 1.39 -0.39 -0.85 -14.4%
64 MTUM ISHARES MSCI USA MOMENTUM FACT 148.60 927,330 275 0.28 0.34 1.39 -7.86 -9.85 -6.6%
65 DVA DAVITA INC 87.49 890,348 186 0.38 0.41 1.38 -1.95 -6.46 -7.4%
66 XNET XUNLEI 3.50 578,958 111 1.84 1.13 1.38 -0.07 -0.40 -11.4%
67 GOOGL GOOGLE INC CLASS A 1629.51 3,075,176 63,922 0.50 0.36 1.38 -87.88 -227.36 -14.0%
68 UPRO PROSHARES ULTRAPRO SP 500 61.28 12,679,042 13,186 0.79 1.02 1.38 -7.15 -12.51 -20.4%
69 SANM SANMINA-SCI CORP 27.97 598,214 9 0.56 0.53 1.38 -1.29 -2.46 -8.8%
70 LPG DORIAN LPG LTD 8.02 315,919 73 0.91 0.68 1.38 -0.12 +1.16 +14.5%
71 PEY POWERSHARES ETF HIGH YLD 14.96 218,610 33 0.40 0.39 1.37 -0.15 -1.20 -8.0%
72 RH RESTORATION HARDWARE 320.04 654,481 6,208 1.12 0.78 1.37 -15.82 +90.45 +28.3%
73 MGPI MGP INGREDIENTS INC 40.38 219,076 164 0.59 0.63 1.37 1.79 -3.26 -8.1%
74 VYM VANGUARD HIGH DIV YLDETF 83.61 2,269,825 555 0.27 0.33 1.37 -1.57 -5.59 -6.7%
75 CERC CERECOR INC. COMMON STOCK 2.20 348,300 14 1.43 0.95 1.37 -0.09 +0.76 +34.5%
76 HNI HNI CORP 32.16 208,592 15 0.68 0.62 1.36 -0.45 -3.57 -11.1%
77 SDY SPDR S&P DIVIDEND IDX FD 96.69 753,877 31 0.29 0.36 1.36 -1.50 -7.67 -7.9%
78 CVA COVANTA HOLDING CORP 9.08 665,172 52 0.64 0.60 1.36 -0.36 -1.58 -17.4%
79 MOAT CASTLEGUARD ENERGY INC 56.76 461,860 10 0.26 0.34 1.35 -1.37 -4.22 -7.4%
80 GOOG GOOGLE INC A 1641.84 3,080,269 41,045 0.50 0.36 1.35 -86.44 -235.29 -14.3%
81 CXP COLUMBIA PROPERTY TRUST INC 12.20 786,185 11 0.63 0.66 1.35 0.25 -1.79 -14.7%
82 BOTZ BOTZ 27.01 3,904,150 607 0.36 0.38 1.35 -1.12 -0.99 -3.7%
83 CGC CAPITAL GOLD CORPORATION 16.44 4,512,552 42,072 0.82 0.83 1.34 0.08 -2.56 -15.6%
84 GRFS GRIFOLS S.A. AMERICAN DEPOSIT 15.71 742,138 62 0.62 0.40 1.34 -0.29 +1.41 +9.0%
85 BCE BCE INC 42.98 885,794 32 0.26 0.36 1.34 -0.73 -2.21 -5.1%
86 COUP COUPONS.COM INCORP 308.23 1,976,907 8,684 1.06 0.61 1.34 -19.73 -70.26 -22.8%
87 DXD PROSHRS ULTSHT DOW30 ETF 15.23 5,019,970 2,114 0.62 0.70 1.34 0.79 +1.95 +12.8%
88 PSN PARSONS CORP 34.96 563,453 38 0.59 0.47 1.33 -0.73 -3.27 -9.4%
89 DTE DTE ENERGY CO 119.12 754,468 28 0.36 0.46 1.33 -1.34 -9.47 -7.9%
90 INSU INSITUFORM TECHNOLS CL A 12.86 327,939 242 1.52 0.42 1.33 -0.89 +1.63 +12.7%
91 QTS QTS REALTY TRUST INC 66.31 459,597 6 0.43 0.39 1.33 -2.27 -5.54 -8.4%
92 VOO VANGUARD FIVE HUNDRED INDEX 317.38 6,471,814 2,523 0.26 0.33 1.33 -11.36 -22.34 -7.0%
93 VBK VANGUARD SM CAP GR ETF 213.69 280,666 22 0.39 0.36 1.33 -9.52 -9.37 -4.4%
94 OPY OPPENHEIMER HOLDINGS INC 26.11 373,293 190 0.65 0.60 1.33 0.63 -5.06 -19.4%
95 EGOV NIC INC 21.31 278,215 80 0.50 0.39 1.33 -0.92 -2.07 -9.7%
96 WORK SLACK TECHNOLOGIES INC 30.98 18,744,312 141,567 1.46 0.70 1.33 -2.67 -6.78 -21.9%
97 MMS MAXIMUS INC 76.55 249,553 66 0.37 0.38 1.33 -2.64 -10.67 -13.9%
98 OEF ISHARES S&P 100 IDX ETF 161.40 517,783 57 0.25 0.33 1.32 -6.57 -12.81 -7.9%
99 SNN SMITH & NEPHEW PLC ADS 40.02 288,805 16 0.53 0.42 1.32 -2.00 -3.38 -8.4%
100 BPMC BLUEPRINT MEDICINES CORPORATIO 74.90 520,634 7 0.68 0.61 1.32 -2.16 +16.92 +22.6%

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.