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 October 2, 2020. 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 RST ROSETTA STONE INC 29.89 468,166 171 0.28 0.71 2.82 -0.01 +0.12 +0.4%
2 ENIA ENERSIS AMERICAS SA 6.46 776,230 11 1.71 0.49 2.02 0.06 +0.69 +10.7%
3 FTS FORTIS INC 41.25 339,696 8 0.59 0.38 1.94 0.20 +1.22 +3.0%
4 MGNX MACROGENICS INC. COMMON STOCK 24.27 361,974 37 1.34 1.49 1.62 -1.47 +2.69 +11.1%
5 PRSC PROVIDENCE SERVICE CORP 94.96 206,428 10 0.51 0.54 1.55 0.91 +25.02 +26.3%
6 CBB CINCINNATI BELL INC 15.02 585,335 26 0.45 0.49 1.53 -0.03 +0.14 +1.0%
7 AIMT AIMMUNE THERAPEUTICS INC. COMM 34.35 1,628,429 294 0.51 1.18 1.47 -0.09 +0.24 +0.7%
8 BRFS BRF - BRASIL FOODS S.A. 3.21 1,876,036 8 1.21 0.67 1.46 -0.06 +0.20 +6.4%
9 ACCO ACCO BRANDS CORP 5.94 335,336 1 0.96 0.62 1.46 0.16 +0.82 +13.9%
10 HIW HIGHWOODS PROPERTIES INC 35.18 730,653 17 0.62 0.58 1.44 0.78 -3.21 -9.1%
11 RC GRUPO RADIO CENTRO DE CV 11.52 742,778 49 0.90 1.06 1.42 0.43 -0.84 -7.3%
12 BCLI BRAINSTORM CELL 15.29 448,986 308 1.79 0.81 1.42 -0.68 -6.58 -43.0%
13 CERS CERUS CORPORATION 6.04 1,149,995 257 0.88 0.69 1.41 -0.12 +0.96 +16.0%
14 PLYA PLAYA HOTELS & RESORTS N.V. OR 4.12 550,838 44 1.51 1.01 1.38 0.02 -0.36 -8.7%
15 AEG AEGON N.V. 2.74 2,440,984 72 0.61 0.63 1.38 0.06 +0.37 +13.5%
16 AVA AVISTA CORP 34.61 392,751 3 0.62 0.50 1.36 0.20 -2.06 -6.0%
17 OSW ONESPAWORLD HOLDINGS LTD 6.59 424,641 25 1.11 1.08 1.36 0.12 +1.10 +16.7%
18 ERY DIREXION SHR ENRGY BR 3X 72.84 267,331 21 1.15 1.43 1.35 -1.63 -10.87 -14.9%
19 HTH HILLTOP HOLDINGS INC 21.02 473,000 178 0.44 0.64 1.35 0.15 +2.15 +10.2%
20 VAR VARIAN MEDICAL SYSTEMS 171.93 1,314,476 561 0.12 0.48 1.34 0.30 +1.57 +0.9%
21 ARNA ARENA PHARMACEUTICALS 74.98 476,797 3,168 1.02 0.51 1.34 -0.75 +11.60 +15.5%
22 PHR PRUDENTIAL FIN 9PC NTS 30.74 422,697 13 0.74 0.60 1.33 -0.53 +8.57 +27.9%
23 PDM PIEDMONT OFFICE REALTY TR 14.47 711,746 1,420 0.44 0.59 1.33 0.61 -1.65 -11.4%
24 AWI ARMSTRONG WORLD INDUST INC. 70.47 338,594 1 0.63 0.50 1.33 -0.46 -4.75 -6.7%
25 CSPR CASPER SLEEP INC 6.90 439,812 65 1.18 1.15 1.33 0.01 +1.75 +25.4%
26 TAK TAKEDA PHARMACEUTICAL CO LTD 17.16 1,387,383 186 0.38 0.34 1.32 -0.49 +0.79 +4.6%
27 AGRX AGILE THERAPEUTICS INC. COMMO 3.06 581,862 853 1.54 1.43 1.32 0.01 +0.24 +7.8%
28 COWN COWEN GROUP INC 16.62 312,665 21 0.62 0.59 1.32 0.13 +3.73 +22.4%
29 AXGN AXOGEN INC. COMMON STOCK 11.51 223,396 13 0.87 0.78 1.32 0.01 +2.75 +23.9%
30 EVOK EVOKE PHARMA INC. COMMON STOC 4.39 200,030 119 1.42 0.94 1.32 -0.15 +0.61 +13.9%
31 OVID OVID THERAPEUTICS INC. COMMON 5.76 591,365 6,253 1.58 0.97 1.31 -0.29 -0.57 -9.9%
32 AMCR AMCOR PLC 11.01 7,921,794 12 0.39 0.47 1.31 0.00 +0.58 +5.3%
33 NHI NATIONAL HEALTH INVESTOR 63.48 236,743 64 0.52 0.75 1.30 1.70 -7.68 -12.1%
34 GNPX GENPREX INC. COMMON STOCK 3.32 361,012 62 1.94 2.21 1.30 -0.09 +0.73 +22.0%
35 ROIC RETAIL OPPORTUNITY INVEST 11.23 1,471,453 19 0.75 0.77 1.29 0.47 -1.23 -11.0%
36 NEOG NEOGEN CORP 69.75 2,091,623 359 0.48 0.48 1.28 -9.05 +4.35 +6.2%
37 OFC CORPORATE OFFICE PPTY TR 25.03 1,208,366 1,189 0.51 0.52 1.28 0.64 -1.50 -6.0%
38 UDR UDR INC. 34.74 2,526,161 31 0.53 0.47 1.27 0.94 -2.67 -7.7%
39 UCO PROSHARE TR ULTRA CRUDE 24.95 9,867,571 12,887 0.91 2.73 1.27 -2.05 +4.79 +19.2%
40 IDT IDT CORP B 9.57 11,851,171 3,365 0.97 0.79 1.27 2.69 +2.29 +23.9%
41 SBRA SABRA HEALTHCARE REIT INC 14.79 1,897,825 91 0.58 0.83 1.27 0.38 -1.35 -9.1%
42 USO UNITED STATES OIL FD LP 26.36 8,555,735 67,528 0.51 2.25 1.27 -1.15 +2.95 +11.2%
43 SYRS SYROS PHARMACEUTICALS INC. COM 8.18 333,696 97 1.51 0.96 1.27 -0.74 +2.01 +24.6%
44 SWM SCHWEITZR MAUD 31.63 201,338 27 0.47 0.55 1.26 0.61 +3.30 +10.4%
45 PEY POWERSHARES ETF HIGH YLD 14.61 265,261 29 0.37 0.39 1.26 0.28 +1.05 +7.2%
46 ALDX ALDEYRA THERAPEUTICS INC. COM 6.97 290,699 12 1.26 1.15 1.26 -0.15 +1.73 +24.8%
47 ARCT AMERICAN REALTY CAPITAL TRUST 42.79 351,771 4,547 1.76 1.14 1.26 0.06 +14.68 +34.3%
48 ARDX ARDELYX INC. COMMON STOCK P 5.25 335,782 80 0.78 0.73 1.26 -0.17 +0.67 +12.7%
49 XNCR XENCOR INC. COMMON STOCK 36.63 422,324 17 0.83 0.67 1.25 -3.43 +5.88 +16.1%
50 SURF SURF A MOVIE 6.87 504,873 4 1.48 1.30 1.25 -0.13 +3.38 +49.2%
51 ALEC ALECTOR INC 10.12 987,118 114 1.36 0.85 1.25 -0.12 -0.91 -9.0%
52 SNBR SLEEP NUMBER CORP 51.79 346,729 899 1.00 0.80 1.25 2.33 +15.51 +29.9%
53 FMX FOMENTO ECONOMICO MEX 56.01 331,330 8 0.40 0.39 1.25 0.20 +4.72 +8.4%
54 TPIC TPIC 29.18 672,491 97 0.83 0.79 1.24 -0.50 +7.41 +25.4%
55 PRAH PRA HEALTH SCIENCES INC. COMMS 105.83 484,016 41 0.51 0.52 1.24 0.72 +7.58 +7.2%
56 CHMA CHIASMA INC. COMMON STOCK 4.09 290,369 13 1.24 0.65 1.23 -0.08 -0.29 -7.1%
57 IRWD IRONWOOD PHARMACEUTICALS 9.30 5,632,894 6 0.72 0.49 1.23 0.03 +1.41 +15.1%
58 QTEC FIRST TR NASD100 TEC ETF 116.33 265,855 1 0.40 0.39 1.23 -3.06 +10.27 +8.8%
59 NMFC NEW MOUNTAIN FINANCE CORP 9.90 350,207 53 0.45 0.65 1.23 0.09 -0.54 -5.5%
60 DOX AMDOCS LTD 57.49 627,738 191 0.34 0.33 1.23 -0.05 +2.74 +4.8%
61 MBT MOBILE TELESYS OJSC ADS 8.64 1,837,999 3 0.41 0.43 1.22 -0.09 -0.60 -6.9%
62 AMRX AMNEAL PHARMACEUTICALS INC 4.05 814,527 56 1.47 1.03 1.22 0.04 +1.46 +36.0%
63 WIT WIPRO LTD ADS 4.63 1,452,640 68 0.53 0.35 1.22 -0.05 +0.87 +18.7%
64 ABEV AMBEV S.A. 2.24 19,262,432 354 0.58 0.57 1.21 -0.02 +0.30 +13.4%
65 ALGN ALIGN TECHNOLOGY INC 314.89 544,392 948 0.62 0.63 1.21 -2.72 +155.54 +49.4%
66 REXR REXFORD INDUSTRIAL REALTY 48.37 841,393 3 0.41 0.46 1.21 1.32 +3.94 +8.1%
67 NGG NATIONAL GRID PLC 59.92 757,374 2,583 0.33 0.38 1.21 1.64 +2.07 +3.5%
68 PBR PETROLEO BRASILEIRO SA 6.84 27,363,847 43,197 0.68 0.83 1.21 -0.23 +0.69 +10.1%
69 CSCO CISCO SYSTEMS INC 38.27 24,313,515 57,308 0.32 0.42 1.21 -0.53 +2.34 +6.1%
70 GRBK BIOFUEL ENERGY 16.72 325,445 1,231 0.73 0.64 1.20 0.32 +3.08 +18.5%
71 AME AMETEK INC 100.78 715,436 29 0.39 0.45 1.20 0.93 +10.04 +10.0%
72 CBSH COMMERCE BANCSHARES MO 56.90 360,106 2 0.53 0.47 1.20 1.04 +7.38 +13.0%
73 FTEC FOR THE EARTH CORPORATION. COM 91.06 364,735 13 0.37 0.39 1.20 -2.06 +7.48 +8.2%
74 ICLN ISHARES S&P GLOBAL CLEAN ENE 19.08 3,079,328 3,599 0.46 0.41 1.20 -0.01 +2.66 +13.9%
75 XYL XYLEM INC 84.43 577,922 204 0.43 0.46 1.19 1.87 +8.71 +10.3%
76 PTEN PATTERSON-UTI ENERGY INC 2.57 5,663,559 103 1.15 1.17 1.19 0.00 +0.55 +21.3%
77 AVID AVID TECHNOLOGY INC 8.36 346,339 55 0.78 0.66 1.19 0.00 +1.07 +12.8%
78 KB KB FINANCIAL GROUP ADR 32.31 214,168 21 0.49 0.46 1.19 -0.22 +5.37 +16.6%
79 INVA INOVA TECHNOLOGY INC 10.22 477,071 490 0.73 0.50 1.19 -0.05 +0.69 +6.8%
80 HHC HOWARD HUGHES CORP 61.10 545,246 41 0.56 0.70 1.19 1.40 +4.78 +7.8%
81 WIFI BOINGO WIRELESS INC. COMMON S 10.23 419,212 292 0.94 0.77 1.18 0.03 -1.34 -13.1%
82 CVGI COMMERCIAL VEHICLE GROUP 6.54 439,918 21 1.27 1.18 1.18 -0.03 -0.80 -12.2%
83 CVA COVANTA HOLDING CORP 7.94 619,703 32 0.61 0.61 1.18 0.07 +0.51 +6.4%
84 DGRO ISHARS CORE DIVIDEND GROWTH 39.77 1,509,768 42 0.22 0.35 1.18 -0.06 +2.08 +5.2%
85 BRY BERRY PETROLEUM CO CL A 3.28 255,522 32 0.99 0.99 1.18 0.18 +0.47 +14.3%
86 NSTG NANOSTRING TECHNOLOGIES INC. 43.98 229,212 1 0.75 0.80 1.18 -1.03 -9.67 -22.0%
87 FEAC FLYING EAGLE ACQUISITION CORP 12.39 3,397,351 3,012 1.10 0.49 1.18 0.04 +2.06 +16.6%
88 SCO PROSHARE TR UTRASHT CRD 18.95 4,191,363 958 0.90 1.39 1.18 1.32 -3.41 -18.0%
89 PBA PEMBINA PIPELINE CORP 21.44 1,082,928 74 0.51 0.82 1.18 0.04 +1.45 +6.8%
90 GRUB GRUBHUB INC 73.43 1,696,404 467 0.44 0.89 1.18 0.20 +12.10 +16.5%
91 DPZ DOMINO'S PIZZA INC 433.78 426,219 10,680 0.56 0.41 1.18 6.79 -47.45 -10.9%
92 PAR 3PAR INC 37.58 702,493 36 0.76 0.79 1.17 0.73 -2.42 -6.4%
93 NOBL NOBLE INTERNATIONAL LTD 72.59 548,416 4 0.25 0.34 1.17 0.49 +3.56 +4.9%
94 ESS ESSEX PROPERTY TRUST INC 212.10 663,193 97 0.42 0.47 1.17 5.28 -13.73 -6.5%
95 CAJ CANON INC ADR 16.37 580,907 2 0.46 0.34 1.17 -0.24 -0.91 -5.6%
96 DLB DOLBY LABORATORIES INC 65.61 406,840 37 0.38 0.42 1.17 -0.91 +6.83 +10.4%
97 ACRE ARES COMMERCIAL REAL ESTATE CO 9.49 232,127 32 0.64 1.15 1.17 0.16 -0.44 -4.6%
98 NARI NARI 64.42 321,968 51 0.77 0.61 1.16 -3.29 +18.41 +28.6%
99 IWO ISHARES RUSS2000 GR ETF 223.89 224,034 20 0.36 0.38 1.16 -1.05 +18.69 +8.3%
100 CODI COMPASS DIVERSIFIED HLDG 19.15 219,152 782 0.39 0.53 1.16 -0.29 -1.46 -7.6%

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.