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 July 31, 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 ASRT ASSERTIO THERAPEUTICS INC. COM 3.43 428,242 85 1.87 1.17 0.01 -2.16 -63.0%
2 OGI ORGANIGRAM HOLDINGS INC 5.99 755,447 191 0.81 -1.09 0.02 -1.09 -18.2%
3 JILL JILL 2.14 302,070 152 1.12 -1.06 0.01 -0.68 -31.8%
4 CHS CHICO'S FAS INC 3.19 2,313,873 3 1.68 0.98 0.03 -0.40 -12.5%
5 ADMA ADMA BIOLOGICS INC COM 3.62 543,667 6 1.27 -0.95 0.01 -0.59 -16.3%
6 WPG WASHINGTON PRIME GROUP 3.63 3,869,679 245 0.65 -0.80 -0.08 -0.51 -14.0%
7 DHX DICE HOLDINGS INC 3.68 223,822 2 0.70 -0.76 0.03 -0.60 -16.3%
8 TMST TIMKENSTEEL CORP 6.99 314,997 14 1.37 0.72 0.11 -1.71 -24.5%
9 CRIS CURIS INC 2.27 225,271 36 1.64 -0.70 0.06 -0.56 -24.7%
10 QTT QUTOUTIAO INC. AMERICAN DEPOSI 4.04 2,497,172 139 1.77 0.69 0.06 +0.66 +16.3%
11 RRD R.R. DONNELLEY & SONS CO 2.02 2,785,750 354 0.73 -0.62 0.21 -0.34 -17.1%
12 SDRL SEADRILL LIMITED 4.10 887,177 69 1.64 0.58 0.16 -2.03 -49.5%
13 AGEN ANTIGENICS INC 2.41 965,891 167 1.32 0.52 -0.08 +0.57 +23.7%
14 IVC INVACARE CORP 5.35 776,227 46 1.46 0.50 0.14 -1.22 -22.8%
15 ALLK ALLAKOS INC. COMMON STOCK 34.77 509,105 151 2.20 0.47 -0.03 +58.07 +167.0%
16 MEET MEETME INC 3.44 2,762,504 1,085 0.69 -0.45 -0.09 +0.40 +11.6%
17 HSC HARSCO CORP 23.46 2,311,405 5,554 0.31 -0.43 -1.70 -7.06 -30.1%
18 ZAYO ZAYO GROUP HOLDINGS INC 33.73 3,197,654 10 0.51 0.42 -0.02 -0.33 -1.0%
19 SNCR SYNCHRONOSS TECHNOLOGIES 8.09 219,635 16 0.63 -0.41 -0.05 +0.96 +11.9%
20 BKS BARNES & NOBLE INC 6.52 742,364 16 0.55 0.40 -0.01 -0.04 -0.6%
21 WTRH WAITR HOLDINGS INC 4.59 1,103,332 49 1.04 -0.40 -0.09 -3.28 -71.5%
22 ENPH ENPHASE ENERGY INC. COMMON ST 28.15 22,221,459 44,386 0.65 -0.38 6.50 +6.94 +24.7%
23 AVXL ANAVEX LIFE SCIENCES CP 2.56 408,093 239 1.46 0.38 0.05 -0.35 -13.7%
24 TWI TITAN INTERNAT INC 3.78 279,767 104 1.07 0.38 0.04 -1.06 -28.0%
25 BIOS BIOSCRIP INC 2.83 835,037 5 0.91 0.38 -0.05 +0.49 +17.3%
26 LYG LLOYDS BANKING GRP ADS 2.56 4,630,002 296 0.33 -0.37 -0.09 -0.26 -10.2%
27 OESX ORION ENERGY SYSTEMS INC 3.22 452,370 195 0.98 -0.37 0.01 -0.81 -25.2%
28 QUAD QUADREX CORP 11.31 2,652,425 2,263 0.59 -0.37 2.69 -2.59 -22.9%
29 HOMB HOME BANCSHARES INC 19.67 663,638 14 0.66 0.36 -0.26 -2.25 -11.4%
30 REI RING ENERGY INC. 2.45 1,061,614 167 1.21 0.35 -0.03 -0.85 -34.7%
31 FET FORUM ENERGY TECHNOLOGIES INC 2.62 1,015,333 13 1.10 0.34 0.00 -1.25 -47.7%
32 VSTO VISTA OUTDOOR INC 7.20 563,529 59 0.63 -0.34 0.16 -2.90 -40.3%
33 CRBP CORBUS PHARMACEUTICALS HOLDING 6.00 467,290 266 0.48 -0.33 -0.06 -0.62 -10.3%
34 GRPN GROUPON INC. CLASS A COMMON S 3.15 11,643,239 4,903 0.46 -0.33 -0.25 -0.84 -26.7%
35 AGI ALAMOS GOLD INC 6.55 3,850,314 501 0.50 -0.33 -0.26 +1.23 +18.7%
36 TCS THE CONTAINER STORE GROUP INC 6.11 1,027,857 792 0.65 -0.33 -0.43 -1.76 -28.8%
37 BBW BUILD-A-BEAR WORKSHOP 4.27 239,284 7 0.47 -0.32 0.00 -1.08 -25.3%
38 CNHI CNH INDUSTRIAL NV 10.11 1,243,378 54 0.62 0.32 -0.18 -1.54 -15.2%
39 CCO CLEAR CHANNEL OUTDOOR 3.02 11,930,287 306 0.77 -0.32 -0.23 -0.96 -31.8%
40 FOMX FOAMIX PHARMACEUTICAL LTD 2.39 1,058,630 227 0.83 -0.32 0.04 +0.90 +37.7%
41 LSCC LATTICE SEMICONDUCTOR CP 19.34 12,224,914 14,567 0.45 -0.32 2.93 +1.56 +8.1%
42 TENB TENABLE HOLDINGS INC. COMMON S 25.06 3,212,071 1,386 0.39 -0.31 -5.28 -3.77 -15.0%
43 BGFV BIG 5 SPORTING GOODS 2.13 3,234,138 1,868 1.16 -0.31 0.48 -0.43 -20.2%
44 ORC ORCHID ISLAND CAPITAL 6.19 7,961,817 2,140 0.47 0.31 -0.63 -0.26 -4.2%
45 ATEN A10 NETWORKS INC 7.58 2,122,301 862 0.29 -0.31 0.33 +0.71 +9.4%
46 CRTO CRITEO S.A. AMERICAN DEPOSITAR 18.97 1,129,359 2,883 0.37 -0.31 0.47 +1.49 +7.9%
47 NVTR NUVECTRA CORPORATION COMMON ST 2.12 202,919 139 1.46 0.30 -0.03 -0.75 -35.4%
48 CRNT CERAGON NETWORKS LTD 3.04 834,994 96 0.74 -0.30 0.08 -0.84 -27.6%
49 CBD COMPANHIA BRASILIERA DE 24.36 493,710 24 0.35 -0.30 -0.36 -3.60 -14.8%
50 OMI OWENS & MINOR INC 2.71 911,360 44 1.11 0.30 0.02 +2.58 +95.2%
51 MDCO MEDICINES CO THE 35.84 1,033,869 1,165 0.64 -0.30 -0.70 -4.69 -13.1%
52 MDSO MEDIDATA SOLUTIONS INC 91.37 823,961 15 0.10 -0.30 0.04 +0.33 +0.4%
53 VG VONAGE HOLDINGS CORP 12.40 2,190,853 2,142 0.52 -0.29 -0.21 +1.35 +10.9%
54 CRMD CORMEDIX 9.69 426,357 452 1.10 0.29 0.25 -1.98 -20.4%
55 NMR NOMURA HOLDINGS INC ADS 3.37 2,388,404 2 0.60 -0.29 0.17 +0.45 +13.4%
56 FTK FLOTEK INDUSTRIES INC 3.07 543,738 1 0.75 -0.29 -0.10 -1.21 -39.4%
57 TGI TRI GRP 24.23 1,242,324 545 0.44 -0.29 2.27 -3.63 -15.0%
58 EZPW EZCORP INC CL A 9.85 304,159 506 0.73 0.29 -0.19 -1.88 -19.1%
59 NR NEWPARK RESOURCES INC 7.63 936,199 316 0.52 -0.29 0.50 -1.12 -14.7%
60 INO INOVIO BIOMEDICAL CORP 2.76 489,741 20 1.06 0.28 -0.08 -0.61 -22.1%
61 IDRA IDERA PHARMACEUTICALS 2.70 204,143 120 0.97 0.28 0.04 -0.62 -23.0%
62 CBZ CBIZ INC 23.37 348,997 7 0.31 -0.28 0.38 -0.84 -3.6%
63 NBLX NOBLE MIDSTREAM PARTNERS LP 30.99 263,512 33 0.33 -0.27 -0.03 -6.96 -22.4%
64 FEYE FIREEYE INC. COMMON STOCK 15.00 19,667,752 24,151 0.30 -0.27 -1.10 -2.34 -15.6%
65 TBBK BANCORP INC 9.68 393,816 6 0.60 0.27 -0.30 -0.60 -6.2%
66 PRTY PARTY CITY HOLDCO INC 6.38 2,708,748 392 1.20 0.27 0.27 -2.31 -36.2%
67 TEF TELEFONICA SA 7.61 1,575,042 1,089 0.19 -0.27 -0.14 -1.10 -14.5%
68 ATNX ATHENEX INC. COMMON STOCK 18.00 810,413 274 2.06 0.26 -0.06 -5.56 -30.9%
69 EAF GRAFTECH INTERNATIONAL LTD 11.45 1,791,698 254 0.39 -0.26 0.27 -1.54 -13.4%
70 RMTI ROCKWELL MEDICAL TECHS 2.66 515,052 87 0.98 0.25 0.00 -0.41 -15.4%
71 HTGC HERCULES TECHNOL GROWTH CAP. 12.98 599,045 7 0.57 0.25 -0.06 +0.39 +3.0%
72 SRCI SONO RESOURCES INC. COMMON ST 4.06 4,235,263 7 0.48 -0.25 0.06 -0.89 -21.9%
73 DCP DYNCORP INTERNAT INC. 29.54 510,893 2,243 0.44 -0.25 0.02 -5.49 -18.6%
74 BGG BRIGGS & STRATTON CORP 9.53 523,906 33 0.51 -0.25 -0.08 -5.26 -55.2%
75 ABEO ABEONA THERAPEUTICS INC. COMMO 2.59 2,123,239 1,213 1.03 -0.25 -0.39 -0.47 -18.2%
76 DPLO DIPLOMAT PHARMACY INC 5.27 600,810 52 0.73 -0.24 -0.17 +0.66 +12.5%
77 CURO CURO GROUP HOLDINGS CORP 12.42 640,560 49 0.51 -0.24 0.47 +2.13 +17.1%
78 LNDC LANDEC CORPORATION 11.17 435,147 20 0.32 -0.24 0.34 -0.93 -8.3%
79 TYPE MONOTYPE IMAGING HOLDING 19.97 837,319 14 0.32 0.24 0.04 -0.22 -1.1%
80 CPRX CATALYST PHARMA PARTNERS 4.99 1,887,727 1,426 1.27 0.24 0.09 +1.34 +26.9%
81 CBLK CARBON BLACK INC. COMMON STOCK 18.61 884,446 3,417 0.91 0.24 -0.39 +4.66 +25.0%
82 MX MAGNACHIP SEMICONDUCTOR CORP 11.05 1,037,925 1,574 0.51 -0.24 0.46 -1.35 -12.2%
83 AKRX AKORN INC 3.72 1,926,272 288 1.14 0.24 0.04 -1.38 -37.1%
84 TRUP TRUPANION INC 32.16 379,114 192 0.51 -0.24 -0.26 -8.06 -25.1%
85 DIN DINEEQUITY INC 82.09 1,311,084 1,218 0.32 -0.24 -4.38 -7.59 -9.2%
86 EGHT 8X8 INC 24.17 6,643,857 3,002 0.35 -0.23 -2.27 +1.23 +5.1%
87 HMY HARMONY GOLD MINING ADS 2.44 15,832,556 4,689 0.96 0.23 -0.20 +0.94 +38.3%
88 QTS QTS REALTY TRUST INC 46.28 728,114 2 0.23 -0.23 0.84 +3.26 +7.0%
89 ZEN ZENDESK INC 83.56 8,667,858 10,312 0.36 -0.23 -9.56 -10.40 -12.4%
90 LLNW LIMELIGHT NETWORKS INC 2.71 1,870,491 624 0.58 -0.23 0.06 -0.48 -17.7%
91 UTHR UNITED THERAPEUTICS CORP 79.24 926,556 1,338 0.35 -0.22 -0.29 +6.07 +7.7%
92 CASH META FINANCIAL GROUP INC 30.87 1,131,229 56 0.17 -0.22 2.99 -3.86 -12.5%
93 COHR COHERENT INC 138.85 923,281 1,477 0.42 -0.22 -10.06 +17.69 +12.7%
94 AGR ARN RUSSELL 2000 50.55 1,054,627 3 0.19 -0.22 0.24 -2.23 -4.4%
95 MEI METHODE ELECTRONICS INC. 29.95 295,337 5 0.54 0.22 -0.71 -4.58 -15.3%
96 CYOU CHANGYOU.COM LTD ADR 7.89 231,587 172 0.82 0.22 0.00 -2.36 -29.9%
97 SSYS STRATASYS INC 27.89 1,752,324 2,535 0.42 -0.22 -0.51 -6.09 -21.8%
98 EXTR EXTREME NETWORKS INC 8.14 3,900,961 7,633 0.48 -0.21 0.78 -0.95 -11.7%
99 PRA PROASSURANCE CORP 39.09 428,514 2 0.56 0.21 0.72 -3.60 -9.2%
100 CDAY CERIDIAN HCM HOLDINGS INC 53.31 2,549,206 1,110 0.36 -0.21 1.57 +4.16 +7.8%

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.