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 September 27, 2019. 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 NERV MINERVA NEUROSCIENCES INC COMP 8.18 242,445 259 3.99 2.77 -0.05 -4.11 -50.2%
2 INO INOVIO BIOMEDICAL CORP 2.11 767,519 34 0.94 -0.79 0.02 +0.44 +20.9%
3 GIL GILDAN ACTIVEWEAR INC 35.31 203,805 23 0.31 -0.65 -0.16 -11.86 -33.6%
4 WMC WESTERN ASSET MORTGAGE CAPITAL 9.63 444,348 76 0.15 -0.64 -0.41 +0.34 +3.5%
5 IPI INTREPID POTASH INC 3.20 312,659 1 1.20 0.58 -0.02 +0.28 +8.6%
6 NINE NINETOWNS INTERNET TECH 6.13 203,282 5 0.72 -0.56 0.06 -1.17 -19.1%
7 GORO GOLD RESOURCE CORP 3.34 574,103 173 0.76 -0.55 -0.12 +0.53 +15.9%
8 TGH TEXTAINER GROUP HLDGS LTD. 10.05 234,639 24 0.59 -0.55 0.04 -1.12 -11.1%
9 HTH HILLTOP HOLDINGS INC 24.25 434,257 41 0.75 0.50 0.01 -1.28 -5.3%
10 DBVT DBV TECHNOLOGIES S.A. AMERICAN 8.57 238,084 37 1.93 0.49 -0.26 -1.94 -22.6%
11 WSR WHITESTONE REIT B 13.82 257,068 9 0.69 0.49 0.12 -0.66 -4.8%
12 TPTX TURNING POINT THERAPEUTICS INC 36.90 311,407 3 0.78 -0.49 -0.84 -4.19 -11.4%
13 STWD STARWOOD PROPERTY TRUST INC 24.30 1,763,706 1,927 0.15 -0.46 -0.56 -0.64 -2.6%
14 PIRS PIERIS PHARMACEUTICALS INC. CS 3.61 2,137,771 602 1.40 0.43 -0.99 +1.00 +27.8%
15 CNCE CONCERT PHARMACEUTICALS INC. 6.25 3,128,547 984 0.96 0.43 -3.62 +3.75 +60.0%
16 QTT QUTOUTIAO INC. AMERICAN DEPOSI 3.64 1,457,676 13 0.98 -0.39 -0.15 -0.88 -24.2%
17 AXSM AXSOME THERAPEUTICS INC. COMMO 22.09 1,078,544 5,017 1.43 0.39 -2.78 -8.45 -38.3%
18 GPOR GULFPORT ENERGY 2.90 2,922,870 384 0.94 -0.38 -0.01 -0.53 -18.3%
19 BMCH VIRTUS OIL & GAS CORP 25.84 227,576 3 0.69 0.38 -0.39 +2.75 +10.6%
20 ASMB ASSEMBLY BIOSCIENCES INC. COMP 10.65 389,749 12 0.73 -0.35 -0.68 +7.97 +74.8%
21 BIOS BIOSCRIP INC 3.27 1,139,868 126 1.23 0.34 -0.18 +0.37 +11.3%
22 APLS AMERICAN PALLET LEAS 24.43 334,322 69 0.53 -0.34 -0.12 +4.34 +17.8%
23 MCF CONTANGO OIL & GAS CO 2.48 3,199,326 909 1.61 0.32 -0.03 +0.76 +30.6%
24 PACB PACIFIC BIOSCIENCES 5.22 2,337,849 42 0.68 0.32 0.23 +0.39 +7.5%
25 LPI LAREDO PETROLEUM HOLDINGS INC 2.52 4,364,437 1,233 0.61 -0.31 -0.02 -0.49 -19.4%
26 SFIX STITCH FIX INC. CLASS A COMMON 18.34 2,119,006 7,812 1.75 0.30 -0.33 +5.33 +29.1%
27 LLNW LIMELIGHT NETWORKS INC 3.01 724,509 121 0.60 -0.30 -0.03 +0.99 +32.9%
28 PETS PETMED EXPRESS 17.82 954,783 14,534 0.83 0.29 0.19 +2.31 +12.9%
29 MLNT MELINTA THERAPEUTICS INC 3.57 261,405 115 1.86 0.29 -0.07 +1.18 +33.1%
30 MWA MUELLER WATER PRODUCTS SER A 11.23 823,543 81 0.55 0.28 0.06 -0.71 -6.3%
31 SNDL SUNDIAL GROWERS INC. COMMON SH 4.11 893,290 149 1.29 0.28 -0.34 +1.14 +27.7%
32 SFUN SOUFUN HOLDINGS ADR 2.23 448,819 26 1.13 0.28 0.14 -0.33 -14.8%
33 BPR BROOKFIELD PROPERTY REIT INC. 20.34 1,183,451 29 0.50 0.28 -0.06 -1.51 -7.4%
34 PPDF PPDAI GROUP INC 2.90 2,404,328 70 1.20 0.28 -0.20 -0.28 -9.7%
35 BBBY BED BATH & BEYOND INC 9.89 2,578,521 9,793 1.34 0.28 0.09 +3.25 +32.9%
36 MBT MOBILE TELESYS OJSC ADS 8.21 1,458,929 15 0.41 -0.28 0.10 -0.34 -4.1%
37 JE JUST ENERGY GROUP INC 2.22 4,296,764 383 1.44 -0.27 0.49 -0.54 -24.3%
38 YY YY INC. AMERICAN DEPOSITARY SH 55.25 2,683,112 4,109 0.69 0.27 -3.94 +5.39 +9.8%
39 FOMX FOAMIX PHARMACEUTICAL LTD 3.07 358,553 54 1.36 0.27 -0.08 -0.54 -17.6%
40 ASGN ON ASSIGNMENT INC 61.44 214,458 2 0.31 -0.26 -2.21 -4.46 -7.3%
41 PRGS PROGRESS SOFTWARE CORP 38.98 1,896,847 2,742 0.35 -0.25 -2.96 -2.87 -7.3%
42 ADMS ADVANCED MESSAGING 6.67 373,921 241 1.00 0.25 -0.38 -3.31 -49.7%
43 AGTC APPLIED GENETIC TECHNOLOGIES C 3.99 3,133,514 690 1.01 -0.25 -0.01 -1.08 -27.1%
44 MSGN THE MADISON SQUARE GARDEN COMP 16.32 6,233,608 65,960 0.75 0.25 -0.48 -1.52 -9.3%
45 AVDL AVDL 4.25 358,561 473 1.53 0.24 0.28 -1.00 -23.5%
46 UEPS NET 1 UEPS TECHNOLS INC 3.75 386,667 263 0.77 -0.24 0.12 -0.86 -23.1%
47 SPPI SPECTRUM PHARMACEUTICALS 8.86 878,464 101 0.92 -0.24 -0.27 -1.71 -19.3%
48 MOBL MOBILEPRO CORP COMMON STOCK 6.55 916,917 44 0.67 0.24 -0.24 -0.41 -6.3%
49 CIO CITY OFFICE REIT INC 14.37 338,788 18 0.40 0.23 -0.06 -1.36 -9.5%
50 ZM ZOOM VIDEO COMMUNICATIONS INC. 76.04 2,344,369 16,771 0.61 0.23 -3.71 -11.51 -15.1%
51 CORV CORREVIO PHARMA CORP. ORDINARY 2.00 275,853 113 1.40 -0.23 -0.24 -0.40 -20.0%
52 TPH TRI POINTE HOMES INC 14.84 1,642,741 227 0.55 0.23 -0.01 +1.25 +8.4%
53 TENB TENABLE HOLDINGS INC. COMMON S 22.72 527,806 143 0.42 -0.22 -0.77 -1.95 -8.6%
54 MRTX MIRATI THERAPEUTICS INC. COMM 84.42 527,334 607 1.16 0.22 -0.84 -14.92 -17.7%
55 BAND BANDWIDTH INC. CLASS A COMMON 65.21 362,232 85 0.62 0.22 -0.52 -8.09 -12.4%
56 BWXT BWX TECHNOLOGIES INC 57.84 446,287 10 0.44 0.22 -0.62 -3.43 -5.9%
57 TPC TUTOR PERINI CORP 14.20 881,489 152 0.61 0.21 -0.26 +2.30 +16.2%
58 CAMP CALAMP CORP 11.36 1,037,928 1,045 0.52 -0.21 -0.38 -1.81 -15.9%
59 MU MICRON TECHNOLOGY INC 43.21 75,509,939 507,685 0.40 -0.21 -5.39 +3.34 +7.7%
60 AMRN AMARIN CORP PLC ADS 15.15 4,509,223 25,351 0.69 -0.21 -0.43 +1.39 +9.2%
61 APRN BLUE APRON HOLDINGS INC 8.66 259,373 1,350 1.03 0.21 -0.01 -1.31 -15.1%
62 GNW GENWORTH FINANCIAL INC A 4.36 3,253,178 1,201 0.63 0.21 -0.10 -0.24 -5.5%
63 MRKR MARKER THERAPEUTICS INC 5.23 204,413 451 0.78 -0.21 0.04 -1.13 -21.6%
64 ACRX ACELRX PHARMACEUTICALS 2.21 728,301 948 0.73 -0.21 -0.07 -0.20 -9.0%
65 ATRS ANTARES PHARMA INC. COMMON ST 3.45 1,078,766 60 0.76 -0.20 -0.06 -0.27 -7.8%
66 SFL SHIP FINANCE INTL LTD 14.07 274,645 2 0.35 0.20 -0.03 +0.82 +5.8%
67 RETA REATA PHARMACEUTICALS INC. CLA 84.25 342,110 214 1.11 0.20 -4.50 +101.28 +120.2%
68 SBLK STAR BULK CARRIERS CORP 10.04 452,073 161 0.59 0.20 -0.03 +1.32 +13.1%
69 SAN BANCO SANTANDER CHILE 3.99 7,109,726 313 0.23 -0.19 0.06 +0.32 +8.0%
70 CALA CALITHERA BIOSCIENCES INC. COW 3.25 449,629 107 1.32 0.19 -0.03 -0.80 -24.6%
71 LOOP LOOPNET INC 12.75 529,672 216 0.87 0.19 -1.43 -3.09 -24.2%
72 DNLI DENALI THERAPEUTICS INC. COMMO 15.84 333,712 126 1.09 0.19 0.02 -1.60 -10.1%
73 ATNX ATHENEX INC. COMMON STOCK 12.57 528,288 81 0.77 -0.19 -0.45 -2.67 -21.2%
74 BGCP BGC PARTNERS INC CL A 5.56 1,678,308 12 0.39 -0.19 -0.04 -0.35 -6.3%
75 HEXO HEXO CORP 4.19 3,225,974 8,533 1.04 0.19 0.07 -1.91 -45.6%
76 BCRX BIOCRYST PHARMACEUTICALS 3.17 1,125,945 44 0.64 -0.18 0.12 -0.82 -25.9%
77 TK TEEKAY CORP 4.23 651,374 107 0.82 0.18 -0.23 +0.91 +21.5%
78 CDXS CODEXIS 13.69 331,309 2 0.26 -0.18 0.15 -0.92 -6.7%
79 VCEL AASTROM BIOSCIENCES INC. COMMO 14.97 425,196 202 0.63 0.18 0.04 -1.57 -10.5%
80 CRNT CERAGON NETWORKS LTD 2.69 237,902 18 0.86 0.18 0.05 -0.22 -8.2%
81 SPWH SPORTSMANS WAREHOUSE HOLDINGS 5.19 579,527 108 0.61 0.18 0.03 +1.23 +23.6%
82 TSG TSG 15.07 1,677,917 19 0.69 0.18 -0.23 +6.03 +40.0%
83 ARAY ACCURAY INC 2.85 311,071 33 0.72 0.18 -0.06 -0.32 -11.2%
84 VHC VIRNETX HOLDING CORP 5.28 200,760 558 1.07 0.18 -0.24 +1.29 +24.4%
85 PERI PERION NETWORK LTD. ORDINARY S 4.78 264,011 24 0.66 0.18 -0.08 +0.60 +12.5%
86 CISN CISION LTD 7.47 892,629 203 0.51 -0.18 0.00 +1.42 +19.0%
87 BTG B2GOLD CORP. 3.29 8,372,821 1,626 1.11 0.18 -0.08 +0.24 +7.3%
88 MXL MAXLINEAR INC. 22.28 422,002 766 0.53 0.18 -0.22 -1.22 -5.5%
89 MTN VAIL RESORTS INC 236.98 683,425 1,832 0.27 -0.17 6.25 -15.29 -6.5%
90 BNS BANK OF NOVA SCOTIA THE 57.56 3,039,857 1,353 0.30 0.17 0.21 -2.74 -4.8%
91 SNH SENIOR HOUSING PROPS TRUST 9.29 1,064,455 1,188 0.39 0.17 0.01 -0.56 -6.0%
92 TWI TITAN INTERNAT INC 2.79 356,695 3 0.78 0.17 -0.02 -0.54 -19.4%
93 AIT APPLIED INDUSTRIAL TECH 55.42 287,662 1 0.27 -0.17 0.26 -2.96 -5.3%
94 SYNH SYNEOS HEALTH INC. CLASS A COM 52.99 359,042 2 0.33 -0.17 -1.00 +2.91 +5.5%
95 XXII 22ND CENT 2.40 1,274,315 674 0.75 -0.17 0.00 -0.47 -19.6%
96 CNDT CNDT 6.35 1,335,570 5,023 0.84 0.17 0.09 -1.07 -16.9%
97 ANAB ANAB 35.24 842,073 93 0.93 -0.17 -0.72 -5.80 -16.5%
98 TTOO T2 BIOSYSTEMS INC. COMON STOCW 2.63 909,737 374 1.27 0.16 -0.20 -0.48 -18.3%
99 MINI MOBILE MINI INC 37.10 459,961 23 0.57 0.16 0.07 -1.62 -4.4%
100 EB EVENTBRITE INC 17.49 667,628 136 0.65 0.16 0.01 +1.08 +6.2%

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.