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 March 11, 2020. 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 SELB SEL-LEB MARKETING 3.09 683,011 47 4.72 3.11 -0.10 -1.67 -54.0%
2 WOW WIDEOPENWEST INC 4.09 910,404 156 3.21 2.55 -0.60 -1.15 -28.0%
3 NLTX NILE THERAPEUTICS INC 7.96 400,223 18 4.08 2.21 -0.46 +3.95 +49.6%
4 VERI VERITONE INC. COMMON STOCK 2.14 475,854 64 3.41 2.08 -0.30 -0.92 -43.0%
5 SLDB SOLID BIOSCIENCES INC. COMMON 3.14 826,491 188 3.56 1.93 -0.12 -1.18 -37.6%
6 BZQ PROSHARES ULTRASHRT BRZL 39.17 551,050 304 2.76 1.93 6.26 +15.82 +40.4%
7 CATB CATABASIS PHARMACEUTICALS INCJ 4.44 286,129 16 2.65 1.83 -0.35 -1.70 -38.3%
8 SSL SASOL LTD ADR 3.46 3,207,194 161 3.57 1.75 -1.21 -2.21 -63.9%
9 FOLD AMICUS THERAPEUTICS INC 8.05 3,163,444 859 2.45 1.74 -0.90 +2.79 +34.7%
10 PVAC PVAC 5.18 551,269 40 1.59 -1.66 -1.05 -4.19 -80.9%
11 NERV MINERVA NEUROSCIENCES INC COMP 6.36 636,316 279 1.09 -1.55 -0.90 -1.98 -31.1%
12 OIS OIL STATES INTERNATIONAL 2.66 1,350,483 31 1.99 -1.49 0.09 -1.14 -42.9%
13 GRWG GROWGENERATION CORP COMMON STO 3.89 528,891 5 0.76 -1.41 -0.50 -1.27 -32.6%
14 CYTK CYTOKINETICS INC 12.03 644,413 148 1.69 1.34 -1.28 -4.03 -33.5%
15 CODX CO-DIAGNOSTICS INC. COMMON STO 13.19 56,029,898 16,032 4.60 1.30 6.30 -6.38 -48.4%
16 MR MINDRAY MEDICAL INTERNAT 2.36 711,517 97 2.56 1.27 -0.27 +0.45 +19.2%
17 PLYA PLAYA HOTELS & RESORTS N.V. OR 3.79 463,185 16 0.57 -1.25 -0.48 -2.32 -61.2%
18 CELH CELSIUS HOLDINGS INC. 5.40 486,357 126 1.78 -1.24 -0.16 -2.18 -40.4%
19 XENE XENON PHARMACEUTICALS INC. COM 12.71 460,983 1 1.40 -1.22 -0.15 -5.71 -44.9%
20 FAS DIREXION DF BULL 3X 43.84 4,032,779 4,329 2.74 1.22 -8.67 -29.59 -67.5%
21 ETM ENTERCOM COMMUNICATIONS 2.38 1,659,153 348 2.29 1.20 -0.31 -1.04 -43.7%
22 PGEN PRECIGEN INC. COMMON STOCK 2.20 1,553,207 4 1.14 -1.18 -0.18 +1.48 +67.3%
23 ASIX ADVANSIX INC 9.33 334,730 14 1.91 1.16 -0.81 +5.01 +53.7%
24 FPI FARMLAND PARTNERS INC 5.55 202,025 1 2.10 1.15 -0.47 +1.02 +18.4%
25 MFG MIZUHO FINANCIAL GROUP ADS 2.26 1,398,389 1 1.70 1.13 -0.03 -0.30 -13.5%
26 AM AMERICAN GREETINGS CP A 3.21 5,379,335 396 1.82 -1.12 -0.33 -1.52 -47.4%
27 GNK GENCO SHIPPING & TRADING 6.36 425,245 3 0.86 -1.12 -0.13 -2.09 -32.9%
28 CRBP CORBUS PHARMACEUTICALS HOLDING 4.12 1,142,830 425 2.00 1.10 -0.43 +1.63 +39.6%
29 TSU TIM PARTICIPACOES SA 16.28 4,566,870 1 0.76 -1.02 -0.26 -4.96 -30.5%
30 OII OCEANEERING INTERNAT 3.57 5,177,727 8 2.28 1.02 -1.00 +1.58 +44.3%
31 PEO PETROLEUM AND RESOURCES 9.24 861,806 101 0.54 -1.00 -0.79 -3.13 -33.9%
32 LTRPA LIBERTY TRIPADVISOR HOLDINGS N 2.34 2,175,998 124 1.84 -0.99 -0.38 -1.48 -63.3%
33 XENT INTERSECT ENT INC. COMMON STOL 21.50 1,382,340 1,010 2.51 0.98 -2.07 -15.53 -72.2%
34 TACO LEVY ACQUISITION CORP. COMMON 4.74 631,270 882 1.93 0.97 -0.55 -2.29 -48.3%
35 ATEN A10 NETWORKS INC 5.03 534,985 8 1.55 0.97 -0.51 -1.60 -31.8%
36 VRA VERA BRADLEY 5.81 758,499 308 0.68 -0.96 -0.58 -2.57 -44.2%
37 LOVE THE LOVESAC COMPANY COMMON STO 7.33 203,174 601 2.17 0.92 -1.03 -3.29 -44.9%
38 REPH RECRO PHARMA INC. COMMON STOC 9.17 500,778 41 1.49 0.91 -0.32 -3.07 -33.5%
39 SBRA SABRA HEALTHCARE REIT INC 13.34 7,842,747 5,054 1.45 0.91 -2.25 -7.79 -58.4%
40 HTBK HERITAGE COMMERCE CORP 8.26 391,771 52 0.83 -0.91 -0.57 -2.22 -26.9%
41 OR OSISKO GOLD ROYALTIES LTD 7.16 1,242,791 547 1.59 0.90 -0.62 -2.51 -35.1%
42 BSGM BIOSIG TECHNOLOGIES INC. COMMW 3.14 242,155 445 2.28 0.89 -0.35 +3.08 +98.1%
43 COTY COTY INC 7.44 7,675,649 1,655 1.57 0.89 -0.57 -4.42 -59.4%
44 KYN KAYNE ANDERSON MLP 6.78 3,983,301 363 1.08 -0.85 -0.72 -5.78 -85.3%
45 GCO GENESCO INC 24.11 582,252 275 1.94 0.83 -2.48 -18.59 -77.1%
46 SOI SOLARIS OILFIELD INFRASTRUCTUR 6.13 1,276,490 65 2.02 0.83 -1.00 -1.63 -26.6%
47 TOT TOTAL SA 34.51 7,587,840 4,873 1.46 0.82 -2.51 -12.38 -35.9%
48 HYRE HYRECAR INC. COMMON STOCK 2.16 506,830 13 2.07 0.81 -0.03 -1.01 -46.8%
49 RES RPC INC 2.25 2,427,830 73 1.94 -0.80 0.09 -0.53 -23.6%
50 ENZ ENZO BIOCHEM INC 2.86 4,707,267 2,455 3.41 0.80 0.42 -1.30 -45.5%
51 FWONA LIBERTY MEDIA CORP SERIES A FO 27.37 717,343 19 0.37 -0.78 -2.80 -10.50 -38.4%
52 BRZU DIREXION DAILY BRAZIL BULL 3X 7.49 10,257,067 4,727 2.67 0.78 -2.87 -6.48 -86.5%
53 BECN BEACON ROOFING SUPPLY 21.54 833,347 9 1.67 0.76 -3.26 -9.88 -45.8%
54 FUL H.B. FULLER CO 32.83 540,819 5 1.37 0.76 -2.79 -9.15 -27.9%
55 DRIP DIREXION DAILY S&P OIL GAS EXP 528.60 214,141 737 4.99 0.76 109.90 -507.25 -96.0%
56 CADE CADENCE FINANCIAL CORP 8.77 2,694,045 115 1.19 -0.76 -0.96 -3.77 -43.0%
57 HEAR HEARUSA INC. COMMON STOCK 5.75 634,562 866 1.14 -0.75 0.23 -1.70 -29.6%
58 TAST CARROLS RESTAURANT GROUP 2.27 1,149,685 103 1.52 -0.74 -0.25 -1.29 -56.8%
59 JNUG DIREXION DAILY JUNIOR GOLD MIN 34.46 6,178,870 16,289 2.34 0.74 -15.19 -31.14 -90.4%
60 HCHC HC2 HOLDINGS INC. COMMON STOC 2.80 386,138 327 1.90 0.74 -0.21 -1.51 -53.9%
61 COLD AMERICOLD REALTY TRUST 29.94 2,723,008 7 1.51 0.73 -1.26 -6.64 -22.2%
62 ABEO ABEONA THERAPEUTICS INC. COMMO 2.19 1,205,745 541 1.97 0.72 -0.17 -0.84 -38.4%
63 VLY VALLEY NATIONAL BANCORP 7.58 4,182,640 40 1.37 0.72 -0.37 -1.58 -20.8%
64 PLAY DAVE & BUSTERS ENTERTAINMENT 17.90 1,708,050 5,748 2.30 0.72 -4.80 -13.29 -74.3%
65 LPG DORIAN LPG LTD 8.03 1,050,942 23 0.99 -0.72 0.18 -1.95 -24.3%
66 PYX PYXUS INTERNATIONAL INC 3.03 351,616 841 1.62 -0.70 -0.32 -1.60 -52.8%
67 NBLX NOBLE MIDSTREAM PARTNERS LP 5.75 1,581,727 562 2.18 -0.68 0.73 -3.94 -68.5%
68 SIEN SIENTRA INC. COMMON STOCK O 2.44 1,507,982 104 3.35 0.68 -0.60 -1.44 -59.0%
69 IGT INTERNAT GAME TECHNOLOGY 6.73 5,377,570 2,430 1.65 0.68 -0.78 -3.14 -46.7%
70 WMGI WRIGHT MEDICAL GROUP 29.68 1,923,211 14 0.82 0.68 -0.19 -6.54 -22.0%
71 XERS XERIS PHARMACEUTICALS INC. COM 2.22 587,514 11 2.55 -0.68 0.21 -0.80 -36.0%
72 WSR WHITESTONE REIT B 10.76 406,656 35 0.36 -0.67 -0.98 -5.24 -48.7%
73 NOA NORTH AMER ENERGY PARTNR 7.36 309,993 1 1.46 0.67 -0.15 -2.91 -39.5%
74 OI OWENS ILLINOIS INC 5.80 4,391,585 1,072 1.55 0.66 -0.69 +1.73 +29.7%
75 VET VERMILION ENERGY INC 3.65 3,561,662 640 2.16 0.65 -0.68 -2.15 -58.9%
76 CBRL CRACKER BARREL OLD COUNT 109.16 763,773 928 1.18 0.65 -15.10 -55.55 -50.9%
77 ABUS ARBUTUS BIOPHARMA CORPORATION 2.58 386,989 87 0.69 -0.65 -0.20 -1.62 -62.8%
78 DSKE HENNESSY CAPITAL ACQ CORP 2.00 279,693 2 2.76 0.64 -0.17 -1.14 -57.1%
79 AWR AMERICAN STATES WATER CO 79.80 340,648 236 1.21 0.64 -3.67 +16.84 +21.1%
80 EXPR EXPRESS 2.30 4,848,163 1,476 1.53 -0.64 -0.18 -1.03 -44.8%
81 APT ALPHA PRO TECH LTD 11.41 13,003,366 25,623 3.02 0.63 2.20 +6.13 +53.7%
82 LYG LLOYDS BANKING GRP ADS 2.08 16,039,261 3,053 1.42 0.62 -0.10 -0.79 -38.0%
83 RST ROSETTA STONE INC 12.68 307,564 664 1.45 0.62 -2.06 -3.83 -30.2%
84 MESA MESA AIR GROUP INC (NEV) 4.53 379,665 34 1.20 -0.62 -0.90 -2.21 -48.8%
85 HUD HUDSON LTD 4.75 1,228,868 122 1.99 0.62 -1.35 -2.49 -52.4%
86 APTS PREFERRED APARTMENT COMMUNITIE 9.01 726,085 139 0.57 -0.62 -0.79 -2.91 -32.3%
87 CZZ COSAN LTD 14.75 2,438,205 51 1.44 0.62 -1.37 -6.19 -42.0%
88 INO INOVIO BIOMEDICAL CORP 8.37 97,208,783 86,776 4.07 0.62 2.67 +3.56 +42.5%
89 HSC HARSCO CORP 7.70 1,433,768 11 1.72 0.62 -0.35 -3.51 -45.6%
90 ENDP ENDO PHARMACEUTICALS HLD 3.89 7,470,774 4,321 2.15 0.62 0.16 -1.81 -46.5%
91 REZI RESIDEO TECHNOLOGIES INC 7.76 3,044,603 202 0.93 -0.61 -0.74 -3.92 -50.5%
92 CMA COMERICA INC 38.03 3,738,924 4,745 1.16 0.61 -2.21 -13.75 -36.2%
93 CDXC CHROMADEX CORP 3.68 806,336 17 1.10 -0.61 0.25 -1.18 -32.1%
94 CHS CHICO'S FAS INC 2.56 3,799,607 241 1.70 0.60 -0.22 -1.43 -55.9%
95 ANGI ANGIES LIST INC. COMMON STOCK 5.39 1,692,902 90 1.64 0.60 -0.46 -1.29 -23.9%
96 TLYS TILLY'S INC 4.67 529,442 110 1.83 0.60 -0.67 -1.09 -23.3%
97 TGE TGC INDUSTRIES INC 17.60 4,479,422 117 1.33 0.60 -1.01 -6.67 -37.9%
98 GTT GLOBAL TELECOM & TECHNOLOGY I 11.40 634,106 60 2.19 0.59 -0.13 -6.33 -55.5%
99 ATRS ANTARES PHARMA INC. COMMON ST 3.00 1,784,813 152 1.12 0.59 -0.12 -1.40 -46.7%
100 SSO PROSHARES ULTRA S&P 500 106.16 4,018,824 1,329 1.40 0.59 -11.70 -41.33 -38.9%

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.