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 March 18, 2021. You can get started for free 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 CHNG CHINA NATURAL GAS INC 22.74 2,692,426 186 0.69 0.54 2.14 -0.42 -0.74 -3.3%
2 CORT CORCEPT THERAPEUTICS INC 24.95 329,887 197 1.05 0.68 1.81 -0.76 -2.71 -10.9%
3 HTLD HEARTLAND EXPRESS INC 19.29 395,580 4 0.56 0.28 1.80 0.30 +0.78 +4.0%
4 HIG HARTFORD FNCL SVCS GROUP 68.15 23,785,044 30,768 0.69 0.56 1.78 10.74 -10.45 -15.3%
5 ZGNX ZOGENIX 20.08 567,389 115 1.43 0.53 1.72 -0.94 -2.00 -10.0%
6 PTMN PORTMAN RIDGE FINANCE CORP 2.12 354,582 635 1.29 0.64 1.71 -0.02 +0.32 +15.1%
7 VNQI VANGUARD GLOBAL EX-US REAL E 55.69 213,276 12 0.16 0.22 1.69 -0.60 +1.24 +2.2%
8 AJX GREAT AJAX CORP 12.56 205,214 11 0.57 0.78 1.69 -0.06 -1.73 -13.8%
9 PS PLURALSIGHT INC. CLASS A COMMO 22.30 1,679,311 52 0.25 0.68 1.63 0.02 +0.19 +0.9%
10 EGOV NIC INC 33.86 622,617 9 0.31 0.37 1.62 0.01 -0.25 -0.7%
11 FMBI FIRST MIDWEST BANCORP 23.45 576,995 132 0.56 0.57 1.48 0.26 -2.44 -10.4%
12 GLOP GASLOG PARTNERS LP 2.96 554,625 191 1.72 0.99 1.44 -0.31 +0.36 +12.2%
13 KREF KKR REAL ESTATE FINANCE TRUST 18.99 270,703 18 0.36 0.50 1.42 -0.20 -0.60 -3.2%
14 EVTC EVOTEC AKTIENGESELLSCHAFT AMER 38.24 633,317 4 0.60 0.43 1.40 -0.81 -2.21 -5.8%
15 LIVX LOTON CORPORATION COMMON STOCK 4.53 5,936,032 18,445 2.21 0.96 1.39 0.00 +2.42 +53.4%
16 BRMK BROADMARK REALTY CAPITAL INC 10.61 635,580 180 0.45 0.47 1.39 -0.15 -0.50 -4.7%
17 AWH ALLIED WORLD ASSURANCE HLDG 7.53 314,497 156 1.84 0.89 1.39 -0.52 -1.48 -19.6%
18 FCF FIRST COMMONWEALTH FINL 15.02 572,671 14 0.82 0.56 1.38 0.10 -1.15 -7.7%
19 AVRO AVERION INTERNATIONAL CORP. CO 12.79 537,723 11 1.31 0.89 1.38 -0.91 -1.84 -14.4%
20 RCEL AVITA MEDICAL LTD ADS 21.58 258,834 20 0.91 1.75 1.37 -0.35 -2.46 -11.4%
21 BXS BANCORPSOUTH INC 34.30 585,433 16 0.65 0.57 1.35 0.33 -3.12 -9.1%
22 ANH ANWORTH MTG ASSET CORP 2.97 3,204,336 17 1.00 0.85 1.35 -0.13 +0.18 +6.1%
23 APG APG 20.18 784,965 16 0.60 0.36 1.35 -0.38 +2.18 +10.8%
24 TMDX TRANSMEDICS GROUP INC. COMMON 41.81 838,996 552 1.65 0.72 1.33 -3.59 -11.26 -26.9%
25 BIIB BIOGEN IDEC INC 262.27 873,357 3,871 0.68 0.52 1.32 -1.88 +19.61 +7.5%
26 GWB GREAT WESTERN BANCORP INC 32.59 405,663 21 0.86 0.76 1.31 -0.53 -3.94 -12.1%
27 HRTX HERON THERAPEUTICS INC. COMMO 15.62 1,654,978 1,206 1.08 0.64 1.31 -0.76 +1.99 +12.7%
28 SPTM SPDR RUSSELL 3000 ETF 48.70 227,665 7 0.19 0.25 1.30 -0.74 +2.32 +4.8%
29 AX AXOS FINANCIAL INC 52.35 406,583 206 0.51 0.60 1.29 -0.42 -7.35 -14.0%
30 NMR NOMURA HOLDINGS INC ADS 6.38 384,685 3 0.88 0.37 1.29 0.21 -1.08 -16.9%
31 ENIA ENERSIS AMERICAS SA 8.16 1,193,445 33 0.58 0.41 1.29 -0.01 +0.72 +8.9%
32 CWK CUSHMAN & WAKEFIELD PLC 16.79 2,332,688 8 0.60 0.67 1.28 -0.25 -1.63 -9.7%
33 SCHX SCHWAB US LARGE CAP ETF 95.12 910,754 92 0.19 0.25 1.28 -1.55 +4.77 +5.0%
34 SNY SANOFI-AVENTIS ADS 49.11 1,409,040 192 0.28 0.26 1.27 -0.01 +1.77 +3.6%
35 SY SYBASE INC 12.03 696,169 364 1.16 0.63 1.26 -0.30 -2.83 -23.5%
36 DCPH DECIPHERA PHARMACEUTICALS INC. 42.49 387,403 6 0.84 0.59 1.26 -1.47 +4.89 +11.5%
37 ALE ALLETE INC 68.35 343,801 13 0.32 0.43 1.26 -1.10 +4.25 +6.2%
38 RH RESTORATION HARDWARE 485.88 774,755 5,002 0.96 0.67 1.25 8.85 +133.64 +27.5%
39 CYRX CRYOPORT INC. 52.91 558,626 414 0.97 0.78 1.25 -4.92 -5.91 -11.2%
40 ATAC ATC TECHNOLOGY CORP 9.92 231,180 155 0.31 0.31 1.25 -0.03 -0.28 -2.8%
41 SAN BANCO SANTANDER CHILE 3.52 7,055,206 1,895 0.59 0.52 1.25 0.02 -0.21 -6.0%
42 VO VANGUARD MID CAP ETF 221.15 521,466 49 0.24 0.27 1.25 -3.89 -7.50 -3.4%
43 USO UNITED STATES OIL FD LP 40.47 18,432,762 190,883 0.46 2.22 1.25 -3.35 +2.59 +6.4%
44 INTC INTEL CORP 63.73 29,786,270 116,554 0.48 0.44 1.24 -2.06 +4.67 +7.3%
45 MC MATSUSHITA ELECTRIC INDS 56.96 594,321 70 0.50 0.41 1.24 -1.00 -4.06 -7.1%
46 EC ECOPETROL SA ADR 13.09 1,771,080 158 0.43 0.55 1.24 -0.78 -0.75 -5.7%
47 CMRX CHIMERIX INC. COMMON STOCK 9.56 1,069,578 49 1.71 1.01 1.23 -0.72 -1.31 -13.7%
48 MNRL BRIGHAM MINERALS INC 14.63 400,676 11 0.64 0.66 1.23 -0.89 +1.15 +7.9%
49 CNSL CONSOLIDATED COMM HLDGS 6.67 574,167 79 0.92 0.64 1.23 -0.35 +0.64 +9.6%
50 RDUS RADIUS HEALTH INC. COMMON SHA 21.99 528,288 977 0.81 0.65 1.23 -1.22 +4.17 +19.0%
51 INSM INSMED INC 36.43 1,000,869 49 0.83 0.65 1.22 -1.06 -5.11 -14.0%
52 BNL BROADSTONE NET LEASE INC 18.40 909,517 144 0.40 0.21 1.22 0.05 +0.52 +2.8%
53 KURA KURA ONCOLOGY INC. COMMON STOC 25.94 528,542 30 1.11 0.76 1.21 -2.65 +4.34 +16.7%
54 REYN REYNOLDS CONSUMER PRODUCTS INC 29.98 410,567 35 0.39 0.31 1.21 -0.03 +0.95 +3.2%
55 BHE BENCHMARK ELECTRONICS 31.28 263,433 4 0.52 0.53 1.21 -0.62 -2.63 -8.4%
56 RPT RAMCO-GERSHENSON PROP TR 12.24 610,512 348 0.54 0.78 1.21 -0.34 -1.15 -9.4%
57 GFF GRIFFON CORP 27.47 234,380 246 0.59 0.66 1.21 -0.27 -2.80 -10.2%
58 SOGO SOGOU INC 8.18 382,127 5 0.57 0.58 1.21 0.06 -0.69 -8.4%
59 UCO PROSHARE TR ULTRA CRUDE 53.30 3,922,671 8,364 0.82 2.57 1.21 -8.36 +6.67 +12.5%
60 REG REGENCY CENTERS CORP 57.43 1,325,633 37 0.41 0.60 1.21 -0.72 -2.93 -5.1%
61 SLGN SILGAN HOLDINGS INC 42.17 529,072 41 0.32 0.26 1.21 -0.62 +1.54 +3.7%
62 AVGO AVAGO TECHNOLOGIES LTD 464.15 2,857,170 53,405 0.37 0.40 1.20 -19.44 +25.48 +5.5%
63 IO ION GEOPHYSICAL CORP 2.98 420,568 2,462 1.76 1.43 1.20 -0.02 -1.03 -34.6%
64 LEAF SPRINGLEAF HOLDINGS INC 7.33 2,338,751 9,069 1.24 1.05 1.20 0.27 +1.89 +25.8%
65 SNR NEW SENIOR INVESTMENT GROUP I 6.35 445,348 25 0.77 0.81 1.20 -0.14 -0.44 -6.9%
66 SPPI SPECTRUM PHARMACEUTICALS 3.43 2,169,849 5,197 1.55 0.75 1.20 -0.11 -0.56 -16.3%
67 SDIV GLOBAL X SUPERDIV ETF 13.87 694,889 127 0.24 0.29 1.20 -0.21 -0.45 -3.2%
68 TCON TRACON PHARMACEUTICALS INC. CV 9.11 284,812 9 1.26 1.05 1.20 -0.24 -1.94 -21.3%
69 PSTX PATIENT SAFETY TECHNOL 10.98 388,008 3 1.33 0.88 1.20 -0.42 -2.38 -21.7%
70 STX SEAGATE TECHNOLOGY 73.87 4,144,010 6,187 0.41 0.37 1.19 -4.11 +6.90 +9.3%
71 ADBE ADOBE SYSTEMS INC 439.18 2,919,672 19,764 0.45 0.37 1.19 -11.83 +65.42 +14.9%
72 GCP GCP APPLIED TECHNOLOGIES INC 24.84 245,670 2 0.49 0.57 1.19 0.09 -1.49 -6.0%
73 ALDX ALDEYRA THERAPEUTICS INC. COM 11.61 799,124 1,873 1.34 0.99 1.19 -0.72 -1.49 -12.8%
74 CLGX CORELOGIC INC 79.25 706,196 157 0.12 0.50 1.19 0.02 +0.79 +1.0%
75 WTTR SELECT ENERGY SERVICES INC 5.55 542,906 23 0.93 1.06 1.19 -0.38 -0.85 -15.3%
76 SRRK SCHOLAR ROCK HOLDING CORPORATI 60.72 214,271 4 1.43 1.20 1.19 -4.37 -31.05 -51.1%
77 ATEN A10 NETWORKS INC 9.97 769,995 558 0.68 0.59 1.19 -0.27 -1.01 -10.1%
78 FST FOREST OIL CORP 12.39 220,986 98 0.58 0.26 1.19 -0.34 -0.84 -6.8%
79 CNXC CNX COAL RESOURCES LP 134.69 375,212 5 0.62 0.50 1.19 -4.06 +21.34 +15.8%
80 CGRO CGRO 10.77 365,000 1,708 0.88 0.45 1.19 -0.53 -2.02 -18.7%
81 BPMC BLUEPRINT MEDICINES CORPORATIO 98.79 360,842 21 0.64 0.54 1.19 -6.39 -9.51 -9.6%
82 HTGC HERCULES TECHNOL GROWTH CAP. 15.63 744,678 141 0.35 0.46 1.19 -0.50 +1.32 +8.5%
83 CRH CRH PLC ADR 45.91 550,106 13 0.34 0.43 1.19 -1.14 +2.84 +6.2%
84 NJR NEW JERSEY RESOURCES CP 40.25 767,703 33 0.32 0.51 1.19 0.77 +1.65 +4.1%
85 ELS EQUITY LIFESTYLE PROP 64.39 611,281 6 0.28 0.36 1.18 -0.13 -2.40 -3.7%
86 CPG CRESCENT POINT ENERGY CORP 4.11 6,764,901 505 0.85 0.90 1.18 -0.40 +0.40 +9.7%
87 INVA INOVA TECHNOLOGY INC 11.84 419,197 67 0.55 0.45 1.18 -0.43 +1.02 +8.6%
88 HYD MARKET VECTOR HI YLD MUN 61.46 1,176,992 38 0.13 0.23 1.18 -0.46 +0.76 +1.2%
89 SPYD SPDR S&P 500 HIGH DIVIDEND ETF 39.25 1,689,867 332 0.24 0.35 1.18 -0.37 -2.17 -5.5%
90 USAT USA TECHNOLOGIES INC 11.95 713,495 20,504 0.79 0.54 1.17 0.21 -1.31 -11.0%
91 TSLX TPG SPECIALTY LENDING INC 22.05 710,155 56 0.22 0.37 1.17 -0.71 -1.69 -7.7%
92 UPST UPSTREAM WORLDWIDE 115.09 20,917,199 111,050 1.81 1.75 1.17 54.30 +50.57 +43.9%
93 DBO POWERSHARES DB OIL INDX 10.50 1,835,175 203 0.46 0.38 1.17 -0.76 +0.61 +5.8%
94 ENSG ENSIGN GROUP INC THE 88.80 268,552 102 0.45 0.63 1.17 1.78 +9.86 +11.1%
95 HXL HEXCEL CORP 60.60 722,935 638 0.58 0.69 1.17 -3.56 -5.95 -9.8%
96 PASG PASSAGE BIO INC. 19.04 249,477 38 0.92 0.88 1.17 -1.61 -3.27 -17.2%
97 WRI WEINGARTEN REALTY INC 27.31 870,229 28 0.50 0.59 1.17 -0.13 -1.43 -5.2%
98 FLMN FALCON MINERALS CORPORATION CL 4.69 847,924 717 0.90 0.90 1.17 0.29 -0.40 -8.5%
99 RSP RYDEX ETF TR RYDEX S&P 140.82 2,849,193 1,236 0.18 0.29 1.16 -1.39 +4.34 +3.1%
100 XLC COMMUNICATION SERVICES SELECT 74.76 5,527,581 1,111 0.27 0.25 1.16 -1.26 -3.74 -5.0%

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.