Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Implied Volatility Change By Stock Report Date:

SCREENER   
Stock Filter
STOCK PRICE
STOCK VOLUME
IMPLIED VOL
Option Filter
OPTION VOLUME
 
 
Screener Options
Subscribers can save settings 
Direction 
 
Data is delayed from January 31, 2020. You must subscribe to get the latest data.
# Stock Name Stock
Price
Stock Volume Option Volume Implied
Volatility
IVol Change Price Change High/Low
Change % Change
1 SELB SEL-LEB MARKETING 3.60 1,560,901 772 1.77 0.79 0.59 +1.23 +34.2%
2 AMRS AMYRIS 2.56 1,467,852 812 1.77 0.74 -0.09 +1.52 +59.4%
3 LK LUCKIN COFFEE INC. AMERICAN DE 32.49 84,366,896 569,910 1.59 0.62 -3.91 +10.69 +32.9%
4 STMP STAMPS.COM INC 74.49 445,716 2,409 1.06 0.57 -4.78 +110.71 +148.6%
5 CDTX CIDARA THERAPEUTICS INC. COMMJ 3.15 540,621 137 1.00 -0.54 -0.27 -0.35 -11.1%
6 ZGNX ZOGENIX 50.37 344,001 6,812 1.74 0.54 0.24 -21.77 -43.2%
7 RFP RESOLUTE FOREST PRODUCTS INC 3.49 568,789 64 1.06 0.48 0.16 -0.69 -19.7%
8 GTT GLOBAL TELECOM & TECHNOLOGY I 11.85 1,209,919 1,383 1.21 0.47 -1.26 +3.07 +25.9%
9 CRCM CARE.COM INC 14.97 326,431 32 0.23 -0.47 -0.01 +0.04 +0.2%
10 GTES GATES INDUSTRIAL CORP PLC 12.47 463,995 3 0.45 -0.46 -0.36 +1.83 +14.7%
11 GLOP GASLOG PARTNERS LP 10.24 714,929 245 1.15 0.46 -0.38 -6.40 -62.5%
12 RES RPC INC 4.53 3,086,698 39 0.61 -0.46 -0.15 -0.69 -15.2%
13 PTE POWERSHARES DYNAMIC TELECOM 3.10 213,049 4 1.42 -0.44 0.08 -1.58 -51.0%
14 PSNL PERSONALIS INC. COMMON STOCK 10.92 319,543 69 0.81 -0.41 -0.59 -2.00 -18.3%
15 UVXY PROSHARES ULTRA VIX SHORT FUT 14.15 45,579,173 239,176 1.55 0.41 2.05 -3.62 -25.6%
16 MRNS MARINUS PHARMACEUTICALS INC. P 2.03 830,666 165 1.00 -0.38 -0.07 +1.06 +52.2%
17 SPWH SPORTSMANS WAREHOUSE HOLDINGS 6.48 658,263 22 0.67 -0.37 -0.06 -0.60 -9.3%
18 ORC ORCHID ISLAND CAPITAL 6.04 796,807 30 0.58 0.36 -0.04 +0.85 +14.1%
19 FLEX FLEXTRONICS INTERNAT LTD 13.15 17,065,052 11,725 0.41 -0.36 0.21 +0.85 +6.5%
20 MAG MAGNETEK INC 10.92 379,155 1,769 0.62 0.36 0.15 +1.32 +12.1%
21 BNED BARNES & NOBLE EDUCATION INC 3.44 421,021 53 0.97 0.36 0.05 +0.61 +17.7%
22 RESN RESONANT INC 2.37 206,409 83 0.90 -0.36 0.17 -0.79 -33.1%
23 OLN OLIN CORPORATION 14.87 6,023,157 6,095 0.77 0.36 -0.77 +4.54 +30.5%
24 SITE SITE 96.55 267,823 4 0.38 -0.35 -2.89 +22.87 +23.7%
25 GOOS CANADA GOOSE HOLDINGS INC 30.00 3,929,206 18,136 1.06 0.35 -1.83 +3.30 +11.0%
26 ARLO ARLO TECHNOLOGIES INC 4.27 675,676 156 1.13 0.34 -0.15 -0.97 -22.7%
27 CRNT CERAGON NETWORKS LTD 2.06 532,048 341 1.10 0.34 -0.06 -0.29 -14.1%
28 ABEO ABEONA THERAPEUTICS INC. COMMO 2.17 1,834,657 138 0.87 -0.34 -0.20 +2.17 +100.0%
29 SOLO ELECTRAMECCANICA VEHICLES CORP 2.06 327,384 158 0.80 -0.33 -0.00 +0.49 +23.9%
30 IRBT IROBOT CORP 47.05 1,271,674 9,946 1.17 0.33 -3.31 +11.79 +25.1%
31 SYBX SYNLOGIC INC 2.68 641,939 25 1.58 0.32 -0.18 -0.37 -13.8%
32 CATB CATABASIS PHARMACEUTICALS INCJ 5.30 299,405 10 0.74 -0.31 -0.23 +0.45 +8.5%
33 MGI MONEYGRAM INTL INC 2.06 1,838,772 766 1.31 -0.31 -0.13 +1.09 +52.9%
34 I INTELSAT S.A. 3.41 16,390,191 85,983 1.98 -0.31 0.30 +2.59 +76.0%
35 TBBK BANCORP INC 11.83 337,316 153 0.29 -0.31 0.22 +1.86 +15.7%
36 XNET XUNLEI 4.23 605,508 206 1.05 0.31 -0.17 +0.57 +13.5%
37 VXX IPATH S&P 500 VIX SHORT-TERM 16.27 101,666,647 973,436 1.02 0.30 1.66 -2.89 -17.8%
38 LXRX LEXICON PHARMACEUTICALS 3.09 820,065 88 0.91 -0.30 -0.11 -0.58 -18.7%
39 ISEE EMERGING VISION INC 6.64 284,165 14 0.69 -0.29 -0.03 -1.05 -15.8%
40 PRSP PROSPERITY BANCSHARES 28.07 1,148,452 155 0.68 0.29 -0.87 -5.07 -18.1%
41 EROS EROS INTL PLC 2.41 5,988,578 5,547 1.82 0.29 -0.33 +0.78 +32.4%
42 WKHS WORKHORSE GROUP INC. COMMON ST 3.21 4,755,842 413 1.48 0.29 0.45 +0.73 +22.7%
43 CYTK CYTOKINETICS INC 12.30 1,384,608 25 1.04 -0.28 -0.56 +4.66 +37.9%
44 GMLP GOLAR LNG PARTNERS LP COMMON U 6.83 886,562 1,132 0.58 0.28 -0.46 -2.53 -37.0%
45 NGL NGL ENERGY PARTNERS 10.04 908,170 803 0.65 0.28 -0.53 -1.16 -11.6%
46 NFG NATIONAL FUEL GAS CO 43.19 1,846,149 303 0.22 -0.27 1.20 -1.65 -3.8%
47 WNC WABASH NATIONAL CORP 11.60 847,012 428 0.63 0.27 -0.44 +1.77 +15.3%
48 FINV FINVOLUTION GROUP 2.02 316,086 80 1.05 0.27 -0.01 +0.33 +16.3%
49 FII FEDERATED INVESTORS B 36.23 1,818,138 52 0.17 -0.27 1.41 -0.73 -2.0%
50 NBLX NOBLE MIDSTREAM PARTNERS LP 22.40 534,595 167 0.52 0.27 0.11 -3.55 -15.8%
51 AROC ARCHROCK INC 8.35 901,664 234 0.53 -0.27 -0.26 -0.79 -9.5%
52 NLTX NILE THERAPEUTICS INC 12.36 324,799 1,644 1.44 0.26 0.60 -2.51 -20.3%
53 RUSS DXN DLY RSSA BEAR 3X 6.93 603,813 1,209 0.73 -0.26 0.47 +0.78 +11.3%
54 STOK STOKE THERAPEUTICS INC. COMMON 27.96 226,924 125 1.23 0.25 0.10 +6.73 +24.1%
55 ADMS ADVANCED MESSAGING 5.14 206,165 33 0.95 0.25 0.04 +0.88 +17.1%
56 RTIX RTI BIOLOGICS INC 4.16 375,871 47 0.68 -0.25 -0.03 +0.85 +20.4%
57 JNCE JNCE 6.29 412,169 202 1.07 -0.24 -0.03 -1.44 -22.9%
58 RETA REATA PHARMACEUTICALS INC. CLA 218.79 1,455,984 4,893 0.79 0.24 24.75 +39.17 +17.9%
59 SPPI SPECTRUM PHARMACEUTICALS 2.53 1,848,614 329 1.16 0.24 -0.09 +0.62 +24.5%
60 ENBL ENABLE MIDSTREAM PARTNERS LP 9.40 870,426 59 0.49 0.24 -0.35 -1.98 -21.0%
61 ATRS ANTARES PHARMA INC. COMMON ST 3.67 956,415 155 0.85 0.23 -0.12 -0.30 -8.2%
62 X UNITED STATES STEEL CORP 9.07 26,949,276 79,212 0.55 -0.23 -0.33 +0.81 +8.9%
63 BGFV BIG 5 SPORTING GOODS 3.73 235,242 8 0.92 -0.23 -0.30 -0.49 -13.1%
64 YINN DIREXION DAILY CHINA BULL 3X 16.29 5,588,394 8,460 0.95 0.23 -1.28 +4.07 +25.0%
65 VERU VERU INC 3.50 249,490 24 0.97 -0.23 -0.04 +1.20 +34.3%
66 GFF GRIFFON CORP 20.79 670,581 61 0.40 -0.23 -1.26 +3.07 +14.8%
67 CEIX CONSOL ENERGY INC 8.13 396,336 4,520 0.73 -0.23 -0.34 -2.78 -34.2%
68 MITK MITEK SYSTEMS INC 9.76 767,996 180 0.52 -0.22 0.41 -0.86 -8.8%
69 OILD ACCUSHARES S&P GSCI CRUDE OIL 16.69 1,104,193 980 1.23 0.22 1.08 -2.61 -15.6%
70 NYMT NEW YORK MORTGAGE TRUST 6.35 3,327,455 2 0.47 0.22 -0.01 -0.21 -3.3%
71 UPRO PROSHARES ULTRAPRO SP 500 69.37 6,793,140 1,928 0.60 0.22 -3.94 +11.50 +16.6%
72 SAN BANCO SANTANDER CHILE 3.92 12,244,770 453 0.31 -0.22 -0.16 +0.34 +8.7%
73 HI HILLENBRAND INC 29.03 426,817 402 0.57 0.22 -0.73 -2.81 -9.7%
74 BRY BERRY PETROLEUM CO CL A 6.85 699,676 18 0.74 -0.22 -0.18 +1.13 +16.5%
75 VCRA VOCERA COMMUNICATIONS INC 22.03 293,302 15 0.63 -0.21 -0.45 +5.99 +27.2%
76 XBIT XBIOTECH INC. COMMON STOCK 22.41 606,969 2,771 1.81 0.21 -0.21 -9.45 -42.2%
77 USX US XPRESS ENTERPRISES INC 5.46 259,626 34 0.74 -0.21 -0.77 +1.06 +19.4%
78 SNDX SYNDAX PHARMACEUTICALS INC 9.38 2,893,817 857 1.49 -0.21 2.72 +1.95 +20.8%
79 MNK MALLINCKRODT PUBLIC LIMITED CO 4.59 4,809,174 3,902 1.31 -0.21 -0.21 -2.07 -45.1%
80 VNTR VENATOR MATERIALS PLC 2.74 443,163 6 1.00 -0.21 -0.08 +1.24 +45.2%
81 SVRA SAVARA INC. COMMON STOCK 2.62 513,194 112 1.91 0.21 -0.25 -0.46 -17.6%
82 CHS CHICO'S FAS INC 3.89 1,887,298 312 0.84 0.21 -0.17 +0.54 +13.9%
83 GOSS GOSS & DE LEEUW MACH 13.28 341,642 942 0.56 -0.20 -0.25 +2.41 +18.1%
84 CNXM CNX MIDSTREAM PARTNERS LP 15.39 488,892 224 0.54 0.20 0.00 -2.71 -17.6%
85 MC MATSUSHITA ELECTRIC INDS 36.00 577,840 36 0.50 0.20 -0.47 +5.27 +14.6%
86 ACOR ACORDA THERAPEUTICS INC 2.03 911,681 225 1.32 0.20 -0.09 -0.67 -33.0%
87 ABUS ARBUTUS BIOPHARMA CORPORATION 2.61 347,575 132 1.20 0.20 -0.18 +0.95 +36.4%
88 LBRT LIBERTO INC 8.48 604,219 4 0.62 -0.20 -0.31 -1.22 -14.4%
89 TRIL TRILLIUM THERAPEUTICS INC. COM 3.84 2,328,722 722 1.66 0.20 -0.27 +0.61 +15.9%
90 INVE SCM MICROSYSTEMS INC 4.74 382,026 400 0.71 -0.20 -1.20 +0.55 +11.6%
91 MFG MIZUHO FINANCIAL GROUP ADS 3.00 526,306 2 0.81 0.19 0.01 -0.27 -9.0%
92 INO INOVIO BIOMEDICAL CORP 4.53 13,598,044 7,378 1.89 0.19 -0.13 -1.39 -30.7%
93 GSX GASCO ENERGY INC 32.69 2,437,076 3,493 1.38 0.19 0.34 +13.71 +41.9%
94 MEIP MEI PHARMA INC. COMMON STOCK 2.29 292,587 107 1.11 0.19 -0.15 +0.29 +12.7%
95 AVTR AVATAR HOLDINGS INC 18.47 2,016,195 5 0.59 0.19 -0.08 -1.75 -9.5%
96 PRQR PROQR THERAPEUTICS B.V. 7.03 470,163 149 1.19 0.19 -0.15 +2.40 +34.1%
97 STKL SUNOPTA INC 2.70 442,942 5 1.06 0.19 0.25 -0.33 -12.2%
98 PRMW PRIMO WATER 15.07 807,390 3 0.36 -0.19 0.42 +0.43 +2.9%
99 MEET MEETME INC 5.33 1,559,003 906 0.75 0.19 -0.18 +1.67 +31.3%
100 IMGN IMMUNOGEN INC 4.72 3,461,871 332 1.02 0.18 -0.14 +2.34 +49.7%

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.