Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM 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 September 28, 2017. 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 SYNT SYNTEL INC 19.48 236,007 50 5.91 4.09 -0.10 +6.32 +32.4%
2 ZYNE ZYNERBA PHARMACEUTICALS INC. C 9.44 13,533,498 14,966 0.94 -0.77 3.25 +1.84 +19.5%
3 MRNS MARINUS PHARMACEUTICALS INC. P 5.59 1,946,279 57 1.73 0.62 -0.28 +2.63 +47.0%
4 CBL CBL & ASSOC PROPERTIES 8.78 3,850,384 1,057 0.89 0.47 -0.05 -0.54 -6.2%
5 RIC RICHMONT MINES INC 9.50 257,902 502 0.93 0.46 0.15 +0.57 +6.1%
6 DEPO DEPOMED INC 5.65 2,330,048 5,309 1.04 0.45 -0.38 +0.84 +14.9%
7 FRO FRONTLINE LTD 5.86 246,313 15 0.33 -0.39 -0.07 +0.57 +9.7%
8 MFA MFA FINANCIAL INC 8.75 2,759,778 26 0.23 -0.37 0.05 -0.13 -1.5%
9 PIR PIER 1 IMPORTS INC 4.20 14,418,882 3,840 0.62 -0.34 -0.30 +0.22 +5.2%
10 LNTH LANTHEUS HOLDINGS INC. COMMONP 17.70 319,634 9 0.32 -0.33 0.15 +1.30 +7.3%
11 PDS PRECISION DRILLING TR UN 3.20 2,280,418 2 0.64 -0.33 0.05 -0.72 -22.5%
12 LRAD LRAD CORP 2.13 421,687 50 0.71 -0.31 0.18 -0.23 -10.8%
13 FPI FARMLAND PARTNERS INC 9.03 341,438 6 0.54 0.30 -0.03 +0.29 +3.2%
14 OILD ACCUSHARES S&P GSCI CRUDE OIL 17.63 261,827 209 0.53 -0.30 0.46 +2.55 +14.5%
15 FLXN FLEXION THERAPEUTICS INC 23.89 381,877 927 1.91 0.30 -0.10 +8.36 +35.0%
16 RAD RITE AID CORP 2.03 65,662,937 97,419 0.68 -0.29 -0.25 -0.40 -19.7%
17 MUX MCEWEN MINING INC 2.01 4,428,671 793 0.78 0.29 -0.02 +0.19 +9.5%
18 CMTL COMTECH TELECOMMUN CORP 17.61 1,552,209 653 0.41 -0.29 -3.71 +5.29 +30.0%
19 TWO TWO HARBORS INVESTMENT 10.01 6,004,158 678 0.12 -0.29 -0.24 +0.20 +2.0%
20 SRCI SONO RESOURCES INC. COMMON ST 9.57 4,084,121 6,818 0.73 0.29 0.25 -0.46 -4.8%
21 VHC VIRNETX HOLDING CORP 4.00 296,234 1,097 0.98 0.28 -0.10 +4.75 +118.7%
22 QDEL QUIDEL CORP 44.10 1,508,309 652 0.44 -0.28 2.29 -3.28 -7.4%
23 CYTK CYTOKINETICS INC 14.45 365,308 170 0.82 -0.27 0.00 +1.50 +10.4%
24 INAP INTERNAP NETWORK SVCS CP 4.39 899,840 4 0.48 -0.27 0.00 +1.20 +27.3%
25 OZM OCH-ZIFF CAPITAL MGT GRP 3.08 684,507 400 0.71 0.27 0.01 +0.79 +25.6%
26 TSU TIM PARTICIPACOES SA 18.38 1,172,739 32 0.55 0.26 -0.07 +1.04 +5.7%
27 GKOS GLAUKOS CORPORATION 33.01 275,057 6 0.34 -0.26 -0.25 +1.54 +4.7%
28 LILA LIBERTY GLOBAL PLC LILAC CLASS 23.31 396,905 421 0.44 0.26 -0.21 +2.46 +10.6%
29 AVDL AVDL 10.15 331,946 176 0.52 -0.25 0.35 +1.38 +13.6%
30 PEGI PATTERN ENERGY GROUP INC. CLAS 25.13 1,756,026 115 0.20 -0.24 -0.31 -1.84 -7.3%
31 DXCM DEXCOM INC 45.44 30,761,641 11,437 0.56 0.24 -22.03 +4.87 +10.7%
32 SPPI SPECTRUM PHARMACEUTICALS 13.49 7,932,020 3,204 0.94 -0.24 2.52 +8.46 +62.7%
33 SND SMART SAND INC. COMMON STOCK 7.18 747,936 23 0.86 0.23 0.13 -0.88 -12.2%
34 AVEO AVEO PHARMACEUTICALS INC 3.56 1,462,967 1,908 1.19 -0.23 -0.07 -0.68 -19.1%
35 HIIQ HEALTH INSURANCE INNOVATIONS 14.10 6,580,307 9,329 1.18 0.23 -4.50 +8.85 +62.8%
36 TILE INTERFACE INC 22.05 230,042 13 0.39 0.22 0.20 -0.45 -2.0%
37 GEO GEO GROUP INC 26.67 568,065 193 0.26 -0.22 0.27 -1.00 -3.7%
38 SID COMPANHIA SIDERURGICA 2.81 2,616,762 502 0.73 0.22 -0.06 +0.69 +24.6%
39 ECR ECLIPSE RESOURCES CORP 2.52 413,855 8 0.65 -0.21 -0.14 -0.31 -12.3%
40 CHRS CHARMING SHOPPES INC 13.50 463,212 10 0.49 -0.21 0.20 +1.35 +10.0%
41 KRG KITE REALTY GROUP TRUST 20.38 555,265 204 0.13 -0.20 0.27 -0.52 -2.6%
42 CATY CATHAY GENERAL BANCORP 40.22 421,383 143 0.41 0.19 0.24 +0.89 +2.2%
43 RBS ROYAL BANK SCOTLAND ADS 7.25 947,314 1,205 0.37 0.19 -0.11 +0.24 +3.3%
44 WIFI BOINGO WIRELESS INC. COMMON S 21.90 563,988 289 0.35 -0.19 0.23 -1.12 -5.1%
45 CLD CLOUD PEAK ENERGY 3.61 526,989 7 0.78 -0.19 -0.03 +0.95 +26.3%
46 KRNT KORNIT DIGITAL LTD. ORDINARY S 15.05 1,520,452 27 0.48 -0.19 0.40 +0.85 +5.6%
47 ARLZ ARALEZ PHARMACEUTICALS INC. CO 2.17 1,594,606 1,265 0.87 0.19 0.10 +0.81 +37.3%
48 GNW GENWORTH FINANCIAL INC A 3.89 3,148,689 250 0.75 0.18 0.01 -0.77 -19.8%
49 SGYP SYNERGY PHARMACEUTICALS 2.59 3,756,550 521 0.82 0.18 -0.01 +0.98 +37.8%
50 ADMP ADAMIS PHARMACEUTICALS 5.30 243,316 510 0.84 0.18 0.03 -0.89 -16.8%
51 REXX REX ENERGY CORP 2.77 417,662 167 1.13 0.18 0.02 -0.84 -30.3%
52 BTE BAYTEX ENERGY TRUST 3.04 1,590,067 45 0.52 -0.18 -0.02 -0.48 -15.8%
53 EXPR EXPRESS 6.78 2,237,171 244 0.62 0.18 -0.03 -0.96 -14.2%
54 MARK REMARK MEDIA INC. COMMON STOC 3.78 1,310,957 10 1.05 -0.18 -0.03 -0.95 -25.1%
55 PRGS PROGRESS SOFTWARE CORP 37.69 896,919 85 0.23 -0.17 -0.25 +4.13 +11.0%
56 ACRX ACELRX PHARMACEUTICALS 4.35 1,067,624 1,217 1.96 0.17 -0.05 -2.80 -64.4%
57 ABUS ARBUTUS BIOPHARMA CORPORATION 6.40 288,907 40 0.97 0.17 0.00 +1.85 +28.9%
58 LSCC LATTICE SEMICONDUCTOR CP 5.21 1,127,835 5 0.38 -0.17 0.04 +0.72 +13.8%
59 BBRY BLACKBERRY 10.47 48,141,294 130,035 0.41 -0.17 1.24 +1.31 +12.5%
60 GCI GANNETT CO INC 8.98 1,124,912 21 0.35 -0.17 0.12 +0.95 +10.6%
61 OMI OWENS & MINOR INC 29.59 1,135,695 96 0.19 -0.17 -0.17 -1.88 -6.4%
62 CUTR CUTERA INC 41.15 280,546 168 0.58 0.17 0.70 -4.50 -10.9%
63 STAY EXTENDED STAY AMERICA INC 20.01 890,508 1 0.39 0.17 0.04 +0.94 +4.7%
64 SAGE SAGEBRUSH GOLD LTD. COMMON STO 62.88 577,414 4,818 0.71 -0.16 -0.17 +2.50 +4.0%
65 CBM CAMBREX CORP 54.85 304,621 23 0.24 -0.16 -0.60 -3.48 -6.3%
66 BHVN BIOHAVEN PHARMACEUTICAL HOLDIN 38.00 200,077 500 0.92 0.16 -0.07 -11.35 -29.9%
67 AXDX ACCELERATE DIAGNOSTICS INC. C 22.20 210,585 20 0.67 -0.16 -0.25 -3.85 -17.3%
68 XIN XINYUAN REAL ESTATE LTD 5.66 225,717 120 0.45 -0.16 -0.11 +0.36 +6.4%
69 NLY ANNALY CAPITAL MGMNT INC 12.24 8,308,324 3,863 0.18 -0.16 -0.24 -0.22 -1.8%
70 DBVT DBV TECHNOLOGIES S.A. AMERICAN 42.30 242,831 501 1.94 -0.16 2.68 +8.27 +19.6%
71 CRNT CERAGON NETWORKS LTD 2.05 657,895 125 0.64 0.16 0.15 +0.15 +7.3%
72 WTI W&T OFFSHORE INC 3.50 6,329,566 783 0.82 0.16 0.06 -0.74 -21.1%
73 FGP FERRELLGAS PARTNERS L.P. 5.23 701,163 306 0.50 -0.15 -0.02 -0.44 -8.4%
74 COWN COWEN GROUP INC 17.75 380,195 5 0.52 0.15 0.30 -2.25 -12.7%
75 SHLD SEARS HOLDINGS CORP 7.59 1,250,768 5,757 0.56 -0.15 0.31 -2.11 -27.8%
76 EGOV NIC INC 17.70 689,195 101 0.39 -0.15 0.35 -1.00 -5.6%
77 PMT PENNYMAC MORTGAGE INV TR 17.44 328,683 46 0.24 0.15 0.06 -0.61 -3.5%
78 TRVN TREVENA INC. COMMON STOCK 2.54 335,429 105 0.80 -0.15 -0.08 -0.97 -38.2%
79 CHSP CHESAPEAKE LODGING TRUST 27.00 475,849 32 0.33 0.15 -0.19 +1.77 +6.6%
80 NRZ NEW RESIDENTIAL INVESTMENT 17.29 5,868,998 31,902 0.31 0.15 0.07 -0.64 -3.7%
81 CLDR CLOUD CENTRIC SYS 17.02 8,306,722 1,436 0.45 -0.15 0.43 -1.89 -11.1%
82 TRP TRANSCANADA CORP 49.58 687,035 5 0.19 -0.15 -0.21 -1.33 -2.7%
83 BW BRUSH ENGINEERED MTRLS 3.20 2,002,252 107 0.96 -0.15 -0.08 +1.24 +38.7%
84 TOO TEEKAY OFFSHORE PARTNERS LP 2.32 1,226,094 11,389 0.60 -0.14 -0.05 +0.42 +18.1%
85 STML STEMLINE THERAPEUTICS INC 11.35 213,328 949 0.94 -0.14 -0.30 +1.55 +13.7%
86 JCP J.C. PENNEY CO INC 3.91 10,708,845 8,468 0.47 -0.14 -0.08 -0.60 -15.3%
87 TK TEEKAY CORP 8.98 623,695 274 0.52 -0.14 -0.08 -0.32 -3.6%
88 DPLO DIPLOMAT PHARMACY INC 20.51 874,371 35 0.38 -0.14 -1.27 +1.48 +7.2%
89 TRCO TRIBUNE MEDIA CO 40.78 710,316 110 0.32 -0.14 0.19 -0.68 -1.7%
90 MC MATSUSHITA ELECTRIC INDS 43.30 411,866 1,012 0.36 0.14 0.05 -1.80 -4.2%
91 THO THOR INDUSTRIES INC 123.07 2,503,758 9,057 0.25 -0.14 3.08 +8.27 +6.7%
92 GEF GREIF INC CL A 59.13 213,791 89 0.20 -0.14 0.47 -3.63 -6.1%
93 AZPN ASPEN TECHNOLOGY INC. COMMON 62.64 631,841 4 0.35 0.14 -0.35 +3.34 +5.3%
94 WRD WEINGARTEN RLTY 8.1PC NT 13.39 800,915 101 0.42 0.14 -0.15 -1.02 -7.6%
95 DM DOLAN MEDIA CO 32.10 264,677 31 0.32 -0.13 -1.25 +2.75 +8.6%
96 BKU BANKUNITED 35.68 798,429 12 0.34 0.13 0.25 -1.81 -5.1%
97 VSAT VIASAT INC 64.02 452,320 2 0.43 0.13 0.31 +3.50 +5.5%
98 ACCO ACCO BRANDS CORP 12.15 339,903 7 0.44 0.13 -0.10 +1.12 +9.3%
99 HOS HORNBECK OFFSHORE SRVCS 3.84 337,822 417 0.84 0.13 -0.18 -0.59 -15.4%
100 UIS UNISYS CORP. 8.55 389,773 443 0.60 -0.13 -0.40 +0.60 +7.0%

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.