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 June 30, 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 AFMD AFFIMED THERAPEUTICS B.V. COMM 2.05 371,730 138 1.48 -1.07 -0.12 +0.60 +29.3%
2 TTPH TETRAPHASE PHARMACEUTICALS IN 7.13 664,129 1,834 1.63 0.59 -0.58 +1.25 +17.5%
3 RXDX IGNYTA INC. COMMON STOCK 10.35 932,515 5 0.68 -0.52 0.35 -1.65 -15.9%
4 WIFI BOINGO WIRELESS INC. COMMON S 14.96 349,855 2 0.78 0.47 -0.14 +0.64 +4.3%
5 XBIT XBIOTECH INC. COMMON STOCK 4.70 324,573 259 1.27 0.40 -0.25 +1.04 +22.1%
6 RT RUBY TUESDAY INC (GA) 2.01 238,787 186 0.75 -0.38 -0.06 +0.21 +10.4%
7 AGEN ANTIGENICS INC 3.91 331,444 2,267 1.05 0.37 -0.04 +1.50 +38.4%
8 INSM INSMED INC 17.16 271,082 481 0.62 -0.36 -0.14 +0.82 +4.8%
9 ZYNE ZYNERBA PHARMACEUTICALS INC. C 16.97 925,490 1,368 2.06 0.35 -1.05 +3.03 +17.9%
10 CARA CARA THERAPEUTICS INC. COMMON 15.39 15,961,031 31,414 0.89 -0.35 -10.12 +3.91 +25.4%
11 MU MICRON TECHNOLOGY INC 29.86 72,890,593 578,881 0.43 -0.33 -1.61 +2.49 +8.3%
12 MUX MCEWEN MINING INC 2.63 2,510,485 92 0.55 -0.32 -0.01 -0.22 -8.4%
13 HOS HORNBECK OFFSHORE SRVCS 2.83 555,297 163 1.37 0.31 0.00 -0.50 -17.7%
14 CPRX CATALYST PHARMA PARTNERS 2.76 932,025 216 0.87 -0.30 -0.01 -0.67 -24.3%
15 ABEO ABEONA THERAPEUTICS INC. COMMO 6.40 221,696 156 0.87 0.29 0.15 +3.86 +60.3%
16 FTR FRONTIER COMMUNICATNS B 17.40 19,707,493 840 0.70 -0.29 -0.38 -16.37 -94.1%
17 IYZ ISHARES DJ US TELECOM 32.26 957,339 1 0.42 0.28 -0.04 -1.38 -4.3%
18 ALE ALLETE INC 71.68 232,010 26 0.45 0.28 -0.56 +2.08 +2.9%
19 MNRO MONRO MUFFLER BRAKE INC 41.75 1,230,120 34 0.75 0.26 0.70 +6.90 +16.5%
20 SDLP SEADRILL PARTNERS LLC 3.40 272,573 14 0.72 -0.26 0.05 -0.29 -8.5%
21 QIWI QIWI PLC AMERICAN DEPOSITARY S 24.68 261,949 64 1.08 0.25 0.22 -5.01 -20.3%
22 NYMX NYMOX PHARMACEUTICAL CP 4.40 278,571 456 0.46 -0.25 -0.20 -0.55 -12.5%
23 VIXY PROSHARES VIX SHORT-TERM FUT 42.52 3,494,058 886 0.65 -0.24 -0.56 -32.59 -76.6%
24 ZN ZION OIL & GAS INC 3.43 755,883 275 1.11 -0.24 0.16 +3.47 +101.2%
25 STO STATOILHYDRO ASA 16.53 1,804,341 139 0.47 0.24 -0.07 +1.13 +6.8%
26 NVIV DESIGN SOURCE INC 2.70 256,473 10 1.17 0.23 0.00 -0.65 -24.1%
27 JMEI JUMEI INTERNATIONAL HOLDING LT 2.13 626,342 66 1.04 0.22 -0.07 +0.32 +15.0%
28 TWI TITAN INTERNAT INC 12.01 269,030 2 0.63 0.21 -0.01 +0.60 +5.0%
29 UVXY PROSHARES ULTRA VIX SHORT FUT 38.96 48,515,658 212,171 1.14 -0.21 -1.00 -30.51 -78.3%
30 AXON AXOVANT SCIENCES LTD 23.19 304,337 1,177 0.78 -0.21 -0.52 +3.30 +14.2%
31 BCR C.R. BARD INC 316.11 386,741 15 0.26 0.21 1.22 +7.08 +2.2%
32 SJR SHAW COMMUNICATIONS CL B 21.79 1,037,121 93 0.37 0.20 -0.22 +0.58 +2.7%
33 SAGE SAGEBRUSH GOLD LTD. COMMON STO 79.64 286,441 52 0.62 -0.20 0.70 +6.44 +8.1%
34 MVIS MICROVISION INC 2.12 911,755 100 0.67 -0.20 -0.19 +0.37 +17.5%
35 AOS A O SMITH CORP 56.33 687,271 45 0.39 0.19 0.38 +1.64 +2.9%
36 MDXG MIMEDX GROUP INC 14.97 755,845 563 0.49 -0.19 0.09 +0.77 +5.1%
37 AHT ASHFORD HOSPITALITY TR 6.08 625,690 229 0.51 0.18 -0.09 +0.42 +6.9%
38 CEMP CEMPRA INC. COMMON STOCK 4.60 650,032 53 0.62 -0.18 0.00 -0.64 -13.9%
39 EMKR EMCORE CORPORATION 10.65 525,454 16 0.53 0.17 -0.15 +0.85 +8.0%
40 MPW MEDICAL PROPERTIES TRUST 12.87 4,180,798 462 0.40 0.17 -0.03 -0.60 -4.7%
41 CAI CACI INTERNATIONAL INC 23.60 213,444 55 0.42 -0.17 0.15 +3.89 +16.5%
42 CIE COBALT INTL ENERGY 2.47 861,676 152 1.54 0.17 0.04 -0.35 -14.2%
43 SFUN SOUFUN HOLDINGS ADR 3.71 6,677,308 631 0.58 0.17 0.52 -0.70 -18.9%
44 RP REALPAGE 35.95 679,590 308 0.35 -0.16 -0.10 +4.10 +11.4%
45 RYN RAYONIER INC 28.77 420,354 21 0.14 -0.16 0.33 -0.95 -3.3%
46 CX CEMEX SAB DE CV ADS 9.42 14,729,646 1,529 0.50 0.16 0.12 +0.95 +10.1%
47 SMCI SUPER MICRO COMPUTER INC 24.65 247,796 17 0.31 -0.16 0.45 +2.95 +12.0%
48 HDP HORTONWORKS INC. COMMON STOCKS 12.88 501,462 34 0.68 0.16 -0.10 +2.12 +16.5%
49 INO INOVIO BIOMEDICAL CORP 7.84 530,760 101 0.53 -0.16 -0.08 -2.00 -25.4%
50 AREX APPROACH RESOURCES INC 3.37 1,535,790 142 0.64 0.16 0.23 -0.67 -19.9%
51 SCS STEELCASE INC 14.00 920,069 12 0.17 -0.16 -0.02 -0.60 -4.3%
52 ARNA ARENA PHARMACEUTICALS 16.87 751,974 1,734 1.40 0.16 0.35 +10.99 +65.1%
53 XCO EXCO RESOURCES INC 2.65 238,410 73 1.09 -0.15 -0.20 -1.20 -45.3%
54 PBYI Puma Biotechnology, Inc. 87.40 675,776 2,516 0.76 -0.15 0.65 +9.74 +11.1%
55 TWNK TWNK 16.10 1,246,235 114 0.26 -0.15 0.10 -0.63 -3.9%
56 SHLD SEARS HOLDINGS CORP 8.86 1,387,382 14,218 0.75 0.15 0.36 +1.90 +21.4%
57 AVEO AVEO PHARMACEUTICALS INC 2.22 9,038,960 5,646 1.33 -0.15 0.08 +0.97 +43.7%
58 WPRT WESTPORT INNOVATIONS INC 2.35 907,296 348 0.87 -0.15 -0.10 -0.87 -37.0%
59 NKE NIKE INC CL B 59.00 45,533,875 266,490 0.20 -0.15 5.83 -2.50 -4.2%
60 AOBC AOBC 22.16 7,068,539 19,994 0.34 -0.15 -1.78 -1.81 -8.2%
61 SIR SELECT INCOME REIT 24.03 338,515 12 0.18 -0.14 0.05 -0.88 -3.7%
62 CAFD 8POINT3 ENERGY PARTNERS LP 15.13 461,692 622 0.43 0.14 0.19 -0.84 -5.6%
63 UMC UNITED MICROELECTRONICS CORP 2.44 5,295,519 129 0.73 -0.14 0.04 -0.15 -6.1%
64 CCP CCP 26.70 1,536,846 21 0.42 0.14 0.17 -1.70 -6.4%
65 LPSN LIVEPERSON INC 11.00 261,000 39 0.63 0.14 -0.05 +1.00 +9.1%
66 GCO GENESCO INC 33.90 415,266 1,522 0.52 0.14 -0.50 -5.03 -14.8%
67 VLRS CONTROLADORA VUELA COMPAA DE A 14.55 544,076 10 0.27 -0.14 0.07 +1.45 +10.0%
68 OPB OPUS BANK COMMON STOCK 24.20 309,767 1 0.50 0.14 -0.05 +1.74 +7.2%
69 GLYC GLYCOMIMETICS INC. COMMON STO 11.16 414,987 97 1.01 0.14 0.08 +1.04 +9.3%
70 AAOI APPLIED OPTOELECTRONICS INC. 61.79 2,398,646 17,586 0.82 0.13 1.79 +35.96 +58.2%
71 HK PETROHAWK ENERGY CORP 4.54 2,591,432 30 0.75 -0.13 0.15 +2.52 +55.6%
72 SVXY PROSHARES SHORT VIX SHORT FUT 80.64 3,935,703 49,814 0.52 -0.13 1.39 +90.61 +112.4%
73 HRTX HERON THERAPEUTICS INC. COMMO 13.85 668,698 1,217 0.76 -0.13 -0.05 +4.13 +29.8%
74 JDST DIREXION DAILY JUNIOR GOLD MIN 63.75 1,239,958 305 0.86 -0.13 -0.52 +15.41 +24.2%
75 LCI LANNETT INC 20.40 259,055 61 0.41 -0.13 -0.10 +3.35 +16.4%
76 ONVO ORGANOVO HOLDINGS INC. COMMON 2.63 405,465 310 0.51 -0.13 -0.01 -0.34 -12.7%
77 DSX DIANA SHIPPING INC 4.06 420,580 362 0.57 -0.13 0.10 +0.33 +8.1%
78 STRL STERLING CONSTRUCTION CO 13.07 551,425 80 0.45 0.13 0.05 +1.86 +14.2%
79 TMST TIMKENSTEEL CORP 15.37 612,638 140 0.60 0.13 0.07 +1.54 +10.0%
80 REGI RENEWABLE ENERGY GROUP INC. C 12.95 724,202 55 0.40 0.12 0.20 -1.20 -9.3%
81 BCE BCE INC 45.04 753,049 12 0.11 -0.12 -0.06 +1.82 +4.1%
82 WMAR WEST MARINE INC 12.85 2,447,924 648 0.21 -0.12 3.20 +0.05 +0.4%
83 LPNT LIFEPOINT HOSPITALS INC 67.15 294,083 2 0.22 -0.12 -0.15 -3.35 -5.0%
84 VNTV VANTIV INC 63.34 815,058 39 0.31 0.12 0.21 -4.24 -6.7%
85 LNTH LANTHEUS HOLDINGS INC. COMMONP 17.65 644,533 291 0.66 0.12 0.25 +1.50 +8.5%
86 YRD YIRENDA LTD 25.03 236,216 34 0.39 -0.12 0.20 +11.89 +47.5%
87 MSCC MICROSEMI CORP 46.80 897,202 112 0.48 0.12 0.00 +7.08 +15.1%
88 LOGM LOGMEIN INC 104.50 591,534 71 0.45 0.12 -0.70 +11.18 +10.7%
89 ZIOP ZIOPHARM ONCOLOGY INC 6.22 604,386 623 0.62 0.12 -0.13 -0.46 -7.4%
90 PXLW PIXELWORKS INC 4.59 248,605 40 0.51 -0.12 0.07 +0.56 +12.2%
91 STNG SCORPIO TANKERS INC. 3.97 3,440,198 73 0.63 0.12 -0.12 -0.33 -8.3%
92 GUSH DIREXION DAILY S&P OIL GAS EXP 20.80 1,241,491 505 1.00 0.12 0.40 -3.84 -18.5%
93 BITA BITAUTO HOLDINGS ADR 28.75 249,414 586 0.46 -0.12 0.04 +2.75 +9.6%
94 FLO FLOWERS FOODS INC 17.31 1,105,260 52 0.36 0.12 -0.07 +0.64 +3.7%
95 INWK INNERWORKINGS INC 11.60 206,061 20 0.30 -0.11 0.11 +0.32 +2.8%
96 WIN WINDSTREAM CORP 3.88 2,319,369 172 0.42 -0.11 -0.08 -0.23 -5.9%
97 OCLR OCLARO INC 9.34 5,713,961 7,670 0.62 -0.11 -0.11 +0.78 +8.4%
98 ATEN A10 NETWORKS INC 8.44 396,307 4 0.58 0.11 -0.02 -1.92 -22.7%
99 GGG GRACO INC 109.28 439,783 5 0.27 0.11 0.46 -2.02 -1.8%
100 DHT DHT MARITIME INC 4.14 558,227 23 0.42 -0.11 0.00 +0.30 +7.2%

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.