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 January 27, 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 PER PEROT SYSTEMS CORP 3.45 1,119,646 45 1.63 0.88 -0.50 +0.30 +8.7%
2 OZM OCH-ZIFF CAPITAL MGT GRP 3.18 318,694 57 0.50 -0.49 -0.02 +0.53 +16.7%
3 EXK ENDEAVOUR SILVER CORP 4.11 1,462,612 329 1.11 0.43 0.19 +0.79 +19.2%
4 CFFN CAPITOL FEDERAL FNCL 15.80 610,610 1 0.22 -0.42 -0.28 -0.81 -5.1%
5 IMMU IMMUNOMEDICS INC 4.65 1,512,501 1,929 1.54 0.41 0.07 +1.24 +26.7%
6 NK NANTKWEST INC. COMMON STOCK 5.37 259,660 203 0.56 -0.40 0.05 -0.47 -8.8%
7 SFUN SOUFUN HOLDINGS ADR 3.74 972,099 22 0.59 -0.39 -0.05 -0.74 -19.8%
8 HAR HARMAN INTERNAT IND INC 111.19 737,504 848 0.43 0.39 0.11 -0.49 -0.4%
9 INVN INVENSENSE INC 12.73 2,309,106 69 0.22 -0.38 0.00 -1.51 -11.9%
10 PTCT PTC THERAPEUTICS INC. COMMON 12.82 1,268,996 4,292 1.45 0.37 -0.98 +1.59 +12.4%
11 BCEI BONANZA CREEK ENERGY INC 2.51 1,038,902 439 1.58 0.35 -0.16 -0.59 -23.5%
12 ABAX ABAXIS INC 49.41 401,243 163 0.28 -0.34 2.21 +2.81 +5.7%
13 VIP VIMPEL COMMUNICATION ADS 4.28 4,417,701 3,156 0.33 -0.34 0.08 -0.32 -7.5%
14 IMGN IMMUNOGEN INC 2.44 910,458 32 0.84 -0.32 0.02 -0.24 -9.8%
15 PBYI Puma Biotechnology, Inc. 32.15 388,520 514 1.34 -0.31 0.15 +8.35 +26.0%
16 IPCI INTELLIPHARMACEUTICS 2.82 469,066 182 0.81 -0.28 0.16 -0.50 -17.7%
17 ORC ORCHID ISLAND CAPITAL 12.06 875,496 208 0.22 -0.28 -0.03 -1.45 -12.0%
18 NAK NORTHERN DYNASTY MINERAL 3.00 6,106,407 3,260 1.31 0.28 0.05 -1.08 -36.0%
19 AVID AVID TECHNOLOGY INC 5.03 552,014 46 0.77 0.28 0.16 +0.93 +18.5%
20 OSIS OSI SYSTEMS INC 77.38 700,968 891 0.26 -0.26 3.75 +4.17 +5.4%
21 CPLP CAPITAL PRODUCTS PTNR LP 3.69 787,358 780 0.88 0.26 0.01 -0.37 -10.0%
22 UIS UNISYS CORP. 12.60 2,562,051 686 0.46 -0.26 -1.15 +2.10 +16.7%
23 HOV HOVNANIAN ENTERPRISES A 2.38 977,260 731 0.62 -0.26 -0.07 -0.18 -7.6%
24 ELNK EARTHLINK INC 6.53 534,490 12 0.70 0.25 0.01 -0.92 -14.0%
25 RUBI THE RUBICON PROJECT INC 8.46 267,361 235 0.59 -0.24 -0.17 -0.77 -9.0%
26 FII FEDERATED INVESTORS B 26.13 1,590,797 214 0.16 -0.23 -1.05 +1.34 +5.1%
27 TDW TIDEWATER INC 2.46 2,868,535 2,645 1.21 -0.23 0.06 -1.21 -49.2%
28 AVGR AVINGER INC 2.75 1,223,808 123 1.19 -0.22 -0.35 -0.45 -16.4%
29 CMRE COSTAMARE 6.01 981,239 154 0.37 -0.22 0.11 -0.94 -15.6%
30 LRN K12 INC 19.59 1,002,142 538 0.40 -0.21 2.76 -2.72 -13.9%
31 GV GOLDFIELD CORP THE 6.15 940,158 180 0.89 0.21 -0.30 +1.10 +17.9%
32 MGI MONEYGRAM INTL INC 12.67 2,025,314 265 0.12 -0.21 -0.25 -0.37 -2.9%
33 AMRN AMARIN CORP PLC ADS 2.94 1,052,527 1,205 0.46 -0.20 0.05 +0.63 +21.4%
34 HPP HUDSON PACIFIC PROPERTIES 35.75 1,078,597 2 0.24 -0.20 -0.37 -1.36 -3.8%
35 WAC WALTER INVESTMENT MGMNT 3.75 229,735 31 0.84 -0.20 -0.20 -0.70 -18.7%
36 TOO TEEKAY OFFSHORE PARTNERS LP 6.07 301,944 402 0.32 -0.20 -0.06 -0.62 -10.2%
37 OPHT OPHTHOTECH CORPORATION COMMON 4.72 1,287,211 195 0.55 -0.20 0.23 -0.42 -8.9%
38 GNW GENWORTH FINANCIAL INC A 3.43 9,820,554 1,449 0.68 -0.20 0.04 +0.67 +19.5%
39 HK PETROHAWK ENERGY CORP 9.11 1,552,152 127 0.91 0.19 0.04 -0.86 -9.4%
40 SDRL SEADRILL LIMITED 2.86 6,386,124 15,640 1.02 -0.19 -0.08 -1.28 -44.8%
41 AZPN ASPEN TECHNOLOGY INC. COMMON 53.25 1,617,520 258 0.17 -0.19 -2.84 +3.94 +7.4%
42 SYNA SYNAPTICS INC 54.36 2,012,994 4,051 0.49 -0.19 -3.78 +7.59 +14.0%
43 JNPR JUNIPER NETWORKS INC 26.67 18,307,460 33,218 0.24 -0.19 -1.05 -1.77 -6.6%
44 SHLD SEARS HOLDINGS CORP 7.42 2,962,951 16,727 1.05 0.19 -0.54 -1.92 -25.9%
45 LGCY LEGACY RESERVES LP 2.57 408,443 29 0.76 -0.18 -0.13 -0.50 -19.5%
46 STON STONEMOR PARTNERS LP 10.69 238,608 27 0.41 -0.18 0.19 +0.76 +7.1%
47 ELOS SYNERON MEDICAL LTD ORD 9.65 232,838 354 0.55 0.18 0.70 +1.00 +10.4%
48 WLH WILLIAM LYON HOMES 17.73 232,280 22 0.40 -0.18 -0.10 -0.93 -5.2%
49 TCB TCF FINANCIAL CORP 17.72 3,670,143 3 0.46 0.18 -1.44 -0.94 -5.3%
50 FOSL FOSSIL INC 25.33 1,440,533 1,870 0.78 0.17 0.16 -7.23 -28.5%
51 FNBC FIRST NBC BANK HOLDING COMPANY 6.30 267,876 25 0.75 -0.17 0.25 -3.00 -47.6%
52 SEDG SOLAREDGE TECHNOLOGIES INC. CS 13.20 438,506 5,293 0.63 -0.17 0.00 +2.60 +19.7%
53 HBM HUDBAY MINERALS 8.00 770,703 106 0.48 -0.17 0.15 +1.15 +14.4%
54 SAGE SAGEBRUSH GOLD LTD. COMMON STO 47.45 429,191 945 0.68 -0.17 -1.07 +18.55 +39.1%
55 RAD RITE AID CORP 6.93 85,733,418 257,640 1.04 -0.17 0.15 -1.73 -25.0%
56 PFPT PROOFPOINT INC. COMMON STOCK 77.93 3,025,671 2,139 0.33 -0.17 -4.70 +6.30 +8.1%
57 XXIA IXIA 18.20 1,197,010 10,256 0.61 0.17 0.10 +1.35 +7.4%
58 INFN INFINERA CORP 8.89 1,694,365 175 0.74 0.16 0.21 +3.61 +40.6%
59 ROL ROLLINS INC 35.53 523,399 120 0.36 0.16 0.03 +1.76 +5.0%
60 STNG SCORPIO TANKERS INC. 3.84 2,861,141 511 0.44 -0.16 -0.04 +0.64 +16.7%
61 BRKS BROOKS AUTOMATION INC 17.67 307,876 111 0.40 0.15 0.33 +4.23 +23.9%
62 EA ELECTRONIC ARTS INC. COMMON ST 83.16 2,564,178 9,562 0.32 -0.15 1.46 +5.12 +6.2%
63 CRUS CIRRUS LOGIC INC 60.69 671,977 7,357 0.85 0.15 0.35 -7.88 -13.0%
64 AMPH AMERICAN PHYSICNS SVC GP 15.58 290,646 3 0.67 0.15 0.05 +2.92 +18.7%
65 HTGC HERCULES TECHNOL GROWTH CAP. 14.41 292,838 305 0.26 -0.15 0.01 +0.83 +5.8%
66 ALJ ALON USA ENERGY INC 11.71 304,966 61 0.65 0.15 -0.26 -0.96 -8.2%
67 BPMC BLUEPRINT MEDICINES CORPORATIO 34.64 206,943 1 0.57 -0.15 0.53 +2.91 +8.4%
68 ETH ETHAN ALLEN INTERIORS 29.00 714,215 13 0.31 -0.15 -0.50 -1.25 -4.3%
69 CHKR CHESAPEAKE GRANTITE WASH TRUST 3.15 278,288 8 0.94 0.15 -0.15 -0.35 -11.1%
70 PYPL PAYPAL HOLDINGS CORP 40.27 22,722,263 43,967 0.19 -0.14 -1.23 +2.04 +5.1%
71 SALT SCORPIO BULKERS INC 7.15 685,157 244 0.87 -0.14 0.00 +0.93 +13.0%
72 LPG DORIAN LPG LTD 11.20 312,208 813 0.72 0.14 -0.41 -2.01 -17.9%
73 TMF DIREXION DLY 30Y TRSY BL 18.16 458,580 91 0.61 -0.14 0.16 +1.34 +7.4%
74 TENX TENAX THERAPEUTICS INC 2.16 1,800,315 2,628 4.82 -0.14 0.35 -1.75 -80.8%
75 LPL LG DISPLAY CO LTD 13.18 372,456 2 0.49 0.14 -0.09 -1.09 -8.3%
76 MSFT MICROSOFT CORP 65.78 43,694,350 342,836 0.14 -0.14 1.51 -3.03 -4.6%
77 MWA MUELLER WATER PRODUCTS SER A 13.62 710,133 40 0.42 0.14 -0.14 -1.11 -8.2%
78 BKH BLACK HILLS CORP 62.08 289,841 21 0.25 -0.14 -0.28 -1.74 -2.8%
79 ASHR DB X TRACKERS HARVEST CSI 300 24.91 326,939 361 0.08 -0.14 0.06 -0.40 -1.6%
80 CRTO CRITEO S.A. AMERICAN DEPOSITAR 44.52 417,455 175 0.55 0.13 -1.20 +2.33 +5.2%
81 DRD DRDGOLD 5.45 419,849 79 0.55 -0.13 -0.15 +1.22 +22.5%
82 SNR NEW SENIOR INVESTMENT GROUP I 10.06 605,865 195 0.23 -0.13 -0.09 +0.39 +3.9%
83 LXU LSB INDUSTRIES INC 8.53 208,462 91 0.87 0.13 -0.15 +1.83 +21.5%
84 EQR EQUITY RESIDENTIAL 61.02 2,565,087 397 0.26 0.13 -0.50 -1.53 -2.5%
85 WWD WOODWARD 70.00 214,404 5 0.26 0.13 -0.23 -1.80 -2.6%
86 SXCP SUNCOKE ENERGY PARTNERS LP 17.80 279,741 218 0.57 0.13 0.00 -1.75 -9.8%
87 MEET MEETME INC 4.99 807,124 339 0.48 -0.13 0.00 -0.48 -9.6%
88 GEO GEO GROUP INC 40.89 331,903 172 0.47 0.13 -0.58 +4.53 +11.1%
89 YRCW YRC WORLDWIDE INC 15.14 788,750 754 0.74 -0.12 0.16 -2.98 -19.7%
90 KEYS KEYSIGHT TECHNOLOGIES INC 37.01 403,564 1 0.28 -0.12 -0.23 +1.47 +4.0%
91 LABU DIREXION DAILY S&P BIOTECH BUL 37.66 1,457,033 665 0.77 -0.12 1.22 +12.24 +32.5%
92 CYH COMMUNITY HEALTH SYSTEMS 6.58 2,175,016 711 0.74 -0.12 -0.14 +0.77 +11.7%
93 MNK MALLINCKRODT PUBLIC LIMITED CO 47.07 1,164,418 2,487 0.57 -0.12 0.52 +7.79 +16.5%
94 ISIL INTERSIL CORPORATION 22.41 796,171 15 0.21 0.12 0.01 -0.77 -3.4%
95 MDC MDC HOLDINGS INC 27.33 382,069 96 0.32 -0.12 -0.32 +1.61 +5.9%
96 NTNX NUTANIX INC. CLASS A COMMON ST 30.31 427,535 511 0.55 -0.12 0.05 +3.64 +12.0%
97 PRGO PERRIGO CO 73.90 1,423,201 1,408 0.31 -0.12 1.51 +11.37 +15.4%
98 GOOG GOOGLE INC A 823.31 2,943,501 56,710 0.15 -0.12 -8.84 -32.79 -4.0%
99 W WAYFAIR INC 42.31 977,227 736 0.44 -0.12 0.06 -2.79 -6.6%
100 UNFI UNITED NATURAL FOODS INC 46.06 352,040 5 0.31 -0.12 -0.52 -1.93 -4.2%

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.