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 December 27, 2016. 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 BTX BIOTIME 3.89 409,613 116 0.57 -0.94 0.09 -0.69 -17.7%
2 MUX MCEWEN MINING INC 2.85 2,333,144 359 0.68 -0.65 0.15 +1.17 +41.1%
3 CXRX CONCORDIA HEALTHCARE 2.09 769,058 391 1.08 -0.61 -0.05 +0.30 +14.4%
4 SPPI SPECTRUM PHARMACEUTICALS 4.55 458,088 20 0.89 0.55 -0.07 +0.33 +7.3%
5 BTUUQ PEABODY ENERGY CORP COMMON STO 5.43 931,640 149 2.45 0.48 -2.03 -3.11 -57.3%
6 CLMT CALUMET SPECIALTY PROD 4.05 803,246 326 0.82 -0.44 -0.20 +0.65 +16.0%
7 AERI AERIE PHARMACEUTICALS INC. CO 38.50 283,280 48 1.06 0.42 -0.15 +4.60 +11.9%
8 TTI TETRA TECHNOLOGIES INC 4.94 1,465,899 30 0.67 0.38 -0.13 -0.65 -13.2%
9 BCRX BIOCRYST PHARMACEUTICALS 6.78 610,370 1,190 1.80 0.38 -0.21 -0.97 -14.3%
10 FRED FRED'S INC 19.63 1,268,074 12,396 1.13 0.37 -0.57 -3.73 -19.0%
11 TDW TIDEWATER INC 3.61 2,386,633 327 1.73 0.36 0.07 -1.56 -43.2%
12 SCS STEELCASE INC 17.70 709,912 291 0.65 0.33 0.10 -1.50 -8.5%
13 INVN INVENSENSE INC 12.90 4,471,321 949 0.57 0.33 0.03 -0.17 -1.3%
14 RIGL RIGEL PHARMACEUTICALS 2.52 349,040 94 1.32 0.32 -0.02 -0.28 -10.9%
15 GOL GOL INTELLIGENT AIRLINES 14.06 322,481 238 0.94 0.32 1.43 +4.20 +29.9%
16 NDRM NEURODERM LTD. ORDINARY SHARES 22.30 218,575 34 0.86 0.31 -0.80 +1.95 +8.7%
17 KYN KAYNE ANDERSON MLP 19.91 618,641 112 0.13 -0.30 0.15 -0.80 -4.0%
18 FH FORM HOLDINGS CORP. COMMON STO 2.21 201,170 10 0.70 -0.29 0.12 -0.19 -8.6%
19 CEMP CEMPRA INC. COMMON STOCK 5.90 1,590,816 2,933 2.11 0.29 -0.30 -3.35 -56.8%
20 AGEN ANTIGENICS INC 4.30 577,584 30 0.93 0.29 -0.10 -0.55 -12.8%
21 KPTI KARYOPHARM THERAPEUTICS INC. C 9.37 241,945 21 0.95 0.27 -0.19 +1.82 +19.4%
22 AST ASTERIAS BIOTHERAPEUTICS INC 4.85 249,047 148 0.78 -0.27 0.25 -0.45 -9.3%
23 SH PROSHARES SHORT S&P 500 36.11 1,425,978 605 0.36 0.27 -0.09 +0.57 +1.6%
24 BHI BAKER HUGHES INC 65.55 2,215,699 12,492 0.51 0.25 0.62 -4.82 -7.4%
25 ACTG ACACIA RES-ACACIA TECH 6.50 294,881 26 0.86 0.25 -0.30 -0.75 -11.5%
26 SIL APEX SILVER MINES LTD 32.09 238,923 51 0.31 -0.25 0.84 +5.82 +18.1%
27 ANTH ANTHERA PHARMACEUTICALS 2.01 562,270 973 3.21 0.25 0.04 -1.40 -69.7%
28 NAK NORTHERN DYNASTY MINERAL 2.46 10,955,219 3,141 1.42 0.24 0.57 -0.74 -30.1%
29 RUBI THE RUBICON PROJECT INC 7.71 420,000 152 0.66 0.24 0.11 +1.45 +18.8%
30 UVXY PROSHARES ULTRA VIX SHORT FUT 7.63 11,866,170 59,159 0.98 0.24 -0.20 +26.00 +340.8%
31 AT ATLANTIC POWER CORPORATIO 2.60 303,383 292 0.22 -0.23 0.05 -0.25 -9.6%
32 ABEO ABEONA THERAPEUTICS INC. COMMO 5.20 328,477 85 1.14 0.23 0.40 +1.15 +22.1%
33 TRIB TRINITY BIOTECH PLC ADR 6.83 207,531 4 0.58 -0.23 -0.07 +0.37 +5.4%
34 OSUR ORASURE TECHNOLOGIES INC 8.86 310,850 44 0.56 -0.23 0.11 -0.36 -4.1%
35 WAC WALTER INVESTMENT MGMNT 5.00 203,822 50 0.80 0.23 0.00 -1.50 -30.0%
36 ARE ALEXANDRIA REAL EST EQ 109.63 254,985 37 0.38 0.23 0.33 +3.99 +3.6%
37 SVXY PROSHARES SHORT VIX SHORT FUT 97.85 1,406,775 21,138 0.56 0.22 1.35 +11.74 +12.0%
38 LYG LLOYDS BANKING GRP ADS 3.13 4,920,564 505 0.45 0.22 0.00 +0.21 +6.7%
39 PBH PRESTIGE BRANDS HOLDINGS 52.39 430,490 8 0.30 0.22 0.93 +1.41 +2.7%
40 DUST DIREXION DAILY GOLD MINERS B 59.30 3,511,392 6,496 1.20 0.22 -5.05 -27.04 -45.6%
41 LXRX LEXICON PHARMACEUTICALS 14.39 849,796 624 0.67 0.22 -0.79 +0.96 +6.7%
42 FBP FIRST BANCORP PUERTO RICO 6.94 617,059 13 0.64 0.22 0.04 -0.63 -9.1%
43 DNR DENBURY RESOURCES INC 3.85 7,140,955 715 0.70 -0.22 0.02 -0.22 -5.7%
44 VIIX VELOCITYSHARES LONG VIX SHOR 8.05 217,072 12 0.80 0.21 -0.12 -0.95 -11.8%
45 CNAT CONATUS PHARMACEUTICALS INC 6.11 23,352,271 5,026 1.27 0.21 1.68 -1.69 -27.7%
46 OMER OMEROS CORP 10.25 303,301 81 0.77 0.21 -0.30 -1.30 -12.7%
47 MPW MEDICAL PROPERTIES TRUST 12.09 1,441,891 28 0.21 -0.20 0.02 +0.75 +6.2%
48 GERN GERON CORPORATION 2.08 871,729 273 1.09 0.20 -0.07 +0.34 +16.3%
49 TRVN TREVENA INC. COMMON STOCK 5.89 423,576 24 1.20 0.19 -0.08 +1.05 +17.8%
50 JNUG DIREXION DAILY JUNIOR GOLD MIN 4.78 27,709,876 10,026 1.44 0.19 0.48 +4.56 +95.4%
51 ERIC LM ERICSSON TELEPHONEADS 5.80 3,589,394 111 0.28 -0.19 0.02 +0.21 +3.6%
52 UNVR UNIVAR INC 28.56 692,580 34 0.24 -0.18 0.17 -1.35 -4.7%
53 ITEK INOTEK PHARMACEUTICALS CORP 7.20 235,094 315 3.09 0.18 -0.05 -5.55 -77.1%
54 ADRO ADURO BIOTECH INC. COMMON STOJ 11.25 218,388 18 0.93 -0.17 0.25 +1.30 +11.6%
55 KEM KEMET CORP 6.74 602,881 214 0.75 0.17 -0.11 -0.96 -14.2%
56 ATH ATH 46.90 259,025 2 0.70 0.17 0.16 +1.82 +3.9%
57 FOLD AMICUS THERAPEUTICS INC 4.92 3,085,037 1,059 0.79 0.17 -0.07 +1.28 +26.0%
58 RCII RENT A CENTER INC 11.67 390,267 180 0.59 -0.17 0.13 -3.65 -31.3%
59 NYMX NYMOX PHARMACEUTICAL CP 2.76 222,629 244 2.14 0.17 0.00 +0.48 +17.4%
60 KOPN KOPIN CORP 2.96 563,719 164 0.67 -0.17 0.23 +0.79 +26.7%
61 BEAV B E AEROSPACE INC 60.35 911,130 1,019 0.31 0.17 0.32 +1.32 +2.2%
62 QCP QUALITY CARE PROPERTIES INC 15.16 581,344 9 0.74 0.17 -0.04 +1.42 +9.4%
63 SSW SEASPAN CORPORATION 8.81 502,050 244 0.87 0.17 0.02 +2.95 +33.5%
64 ALDR ALDER BIOPHARMACEUTICALS INC 21.50 519,165 23 0.68 0.17 -1.00 +2.30 +10.7%
65 CAFD 8POINT3 ENERGY PARTNERS LP 13.18 447,516 154 0.39 -0.17 0.06 +1.29 +9.8%
66 RVNC REVANCE THERAPEUTICS INC. COM 21.10 201,126 63 0.60 0.15 -0.60 +3.20 +15.2%
67 CPLP CAPITAL PRODUCTS PTNR LP 3.23 1,201,457 60 0.74 0.15 -0.04 +0.32 +9.9%
68 GNMX GNMX 5.42 224,975 152 1.21 -0.15 0.16 -0.67 -12.4%
69 DRD DRDGOLD 5.16 353,128 87 0.59 -0.15 -0.06 +0.94 +18.2%
70 VXX IPATH S&P 500 VIX SHORT-TERM 23.82 13,081,843 131,296 0.56 0.15 -0.32 -2.84 -11.9%
71 MFIN MEDICAL FINANCE INC. COMMON S 2.98 321,713 103 1.34 0.15 0.01 +0.23 +7.7%
72 TCS THE CONTAINER STORE GROUP INC 6.63 274,653 252 0.63 -0.15 0.09 -1.63 -24.6%
73 NVDA NVIDIA CORP 117.32 29,602,652 196,899 0.49 0.15 7.54 -18.21 -15.5%
74 NRZ NEW RESIDENTIAL INVESTMENT 16.07 2,629,359 9,621 0.22 -0.15 -0.21 -0.65 -4.1%
75 FGEN FIBROGEN INC COMMON STOCK S 20.25 276,682 27 0.90 0.15 -0.55 +5.40 +26.7%
76 NEP CHINA NORTH EAST PETRO 25.25 334,042 28 0.27 -0.15 -0.05 +2.73 +10.8%
77 RFP RESOLUTE FOREST PRODUCTS INC 5.60 902,351 1,708 1.10 0.15 0.05 -0.30 -5.4%
78 SIRI SIRIUS XM RADIO INC 4.53 19,583,904 1,848 0.36 0.14 0.01 +0.14 +3.1%
79 XYL XYLEM INC 50.86 465,748 198 0.19 -0.14 -0.15 -2.94 -5.8%
80 MEET MEETME INC 5.22 889,798 97 0.50 -0.14 0.07 -0.38 -7.4%
81 BBG BILL BARRETT CORPORATION 7.63 1,309,225 432 0.53 -0.14 0.18 -0.87 -11.4%
82 PBYI Puma Biotechnology, Inc. 32.85 398,868 586 0.90 -0.14 -0.95 +3.59 +10.9%
83 VHC VIRNETX HOLDING CORP 2.30 282,916 297 1.41 0.14 0.00 +0.45 +19.6%
84 RARE ULTRAGENYX PHARMACEUTICAL INC. 73.86 325,981 290 0.71 0.14 0.07 -5.56 -7.5%
85 AHT ASHFORD HOSPITALITY TR 7.76 524,008 3 0.28 0.14 -0.01 -0.26 -3.4%
86 SHLD SEARS HOLDINGS CORP 8.29 2,437,604 16,161 1.05 0.14 -0.50 +2.90 +35.0%
87 FELP FORESIGHT ENERGY PARTNERS LP 7.33 297,578 225 0.93 0.14 0.16 +1.00 +13.6%
88 HALO HALOZYME THERAPEUTICS 10.31 851,283 634 1.23 0.14 -0.25 +4.05 +39.3%
89 CRNT CERAGON NETWORKS LTD 2.66 984,573 60 0.76 0.14 -0.05 +1.22 +45.9%
90 OIL BARCLAYS BANK IPATH INDX 6.35 1,979,682 801 0.31 -0.14 0.13 -0.42 -6.6%
91 NUS NU SKIN ENTERPRISES 49.29 253,535 297 0.39 0.14 0.64 +3.25 +6.6%
92 SGYP SYNERGY PHARMACEUTICALS 5.93 13,100,696 4,797 1.03 0.13 0.16 +1.04 +17.5%
93 PCRX PACIRA PHARMACEUTICALS 32.15 476,418 402 0.82 0.13 -1.15 +9.60 +29.9%
94 RIC RICHMONT MINES INC 6.00 233,219 21 0.64 -0.13 0.35 +2.12 +35.4%
95 HCHC HC2 HOLDINGS INC. COMMON STOC 5.95 252,574 160 0.70 0.13 0.06 +1.03 +17.3%
96 CYH COMMUNITY HEALTH SYSTEMS 5.71 1,884,744 505 0.74 0.13 -0.06 +1.68 +29.4%
97 PACB PACIFIC BIOSCIENCES 3.90 3,434,120 293 0.96 0.13 -0.13 +1.25 +32.1%
98 AVXS AVEXIS INC. COMMON STOCK 50.13 597,325 18 0.73 0.13 -3.16 +6.08 +12.1%
99 NG NOVAGOLD RESOURCES INC 4.17 2,545,464 386 0.64 0.13 0.12 +1.28 +30.7%
100 MACK MERRIMACK PHARMACEUTICALS INC 4.25 1,438,742 571 0.89 0.13 -0.11 -1.28 -30.2%

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.