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 March 3, 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 AHT ASHFORD HOSPITALITY TR 6.46 905,791 25 1.20 0.86 0.07 -0.66 -10.2%
2 AMRC AMERESCO 6.00 206,940 9 1.44 0.77 -0.10 -0.50 -8.3%
3 ATRS ANTARES PHARMA INC. COMMON ST 2.50 544,378 659 1.54 0.73 -0.05 +0.40 +16.0%
4 PNK PINNACLE ENTERTAINMENT 18.32 460,777 54 0.97 0.64 0.62 -1.77 -9.7%
5 PRTK PROFILE TECHNOLOGIES INC 16.45 771,241 507 1.30 -0.63 0.80 -1.30 -7.9%
6 SGMO SANGAMO BIOSCIENCES INC 4.75 600,168 73 0.76 -0.60 0.15 -0.90 -18.9%
7 RHI ROBERT HALF INTERNATL 47.49 1,456,046 11 0.19 -0.59 -0.02 +2.23 +4.7%
8 JASO JA SOLAR HOLDINGS CO ADS 4.87 411,450 65 0.47 -0.55 -0.22 +0.99 +20.4%
9 GOGL GOLDEN OCEAN GROUP 7.03 509,858 750 1.27 0.54 -0.06 +1.27 +18.1%
10 FIG FORTRESS INVESTMENT GP A 8.00 7,027,073 9 0.05 -0.52 0.03 -0.07 -0.9%
11 ELOS SYNERON MEDICAL LTD ORD 10.40 407,152 5 0.89 0.51 0.45 +0.85 +8.2%
12 TGTX MANHATTAN PHARMACEUTICALS INC 5.35 490,548 612 1.18 0.50 -0.25 +9.70 +181.3%
13 WAL WESTERN ALLIANCE BANCORP 51.94 483,769 39 0.26 -0.45 0.11 -6.59 -12.7%
14 SHOR SHORETEL INC 6.25 799,436 70 0.92 0.44 -0.15 -0.70 -11.2%
15 FTV FTV 58.73 1,403,682 60 0.18 -0.43 0.10 +1.45 +2.5%
16 SNSS SUNESIS PHARMACEUTICALS 4.12 279,155 2 1.38 0.40 0.06 +0.32 +7.8%
17 ESND ESSENDANT INC. COMMON STOCK 15.12 671,195 310 0.38 -0.37 -0.48 -1.20 -7.9%
18 PEN PENUMBRA INC 82.60 255,318 40 0.46 -0.37 -0.65 -8.30 -10.0%
19 CXRX CONCORDIA HEALTHCARE 2.05 1,216,136 98 1.12 0.37 -0.01 -0.51 -24.9%
20 KPTI KARYOPHARM THERAPEUTICS INC. C 11.63 860,065 1,644 0.86 -0.35 -2.21 -2.02 -17.4%
21 SYNT SYNTEL INC 17.61 538,068 31 0.29 -0.35 -0.51 -1.26 -7.2%
22 STAY EXTENDED STAY AMERICA INC 17.35 2,484,442 22 0.53 0.35 0.21 -1.60 -9.2%
23 VIP VIMPEL COMMUNICATION ADS 4.10 3,335,271 142 0.35 -0.34 0.01 -0.16 -3.9%
24 CNHI CNH INDUSTRIAL NV 9.52 997,847 50 0.44 0.34 0.12 +0.39 +4.1%
25 PBYI Puma Biotechnology, Inc. 33.75 1,401,429 1,789 0.68 -0.32 0.95 +11.69 +34.6%
26 INVA INOVA TECHNOLOGY INC 11.55 1,363,921 23 0.36 -0.31 -0.06 +1.89 +16.4%
27 EMKR EMCORE CORPORATION 9.30 227,812 109 0.42 -0.31 0.10 -0.95 -10.2%
28 SGMS SCIENTIFIC GAMES CORP 22.50 3,842,133 4,874 0.44 -0.30 1.60 -2.70 -12.0%
29 CLDX CELLDEX THERAPEUTICS INC 3.64 1,378,041 654 0.70 -0.30 0.10 -0.59 -16.1%
30 SERV SERVIDYNE INC 39.78 482,524 15 0.20 -0.29 0.06 +1.31 +3.3%
31 SDLP SEADRILL PARTNERS LLC 3.76 1,446,972 1,818 1.23 0.29 -0.14 -0.91 -24.2%
32 FBR FIBRIA CELULOSE SA ADR 8.55 734,903 6 0.26 -0.28 0.22 +0.99 +11.6%
33 RVNC REVANCE THERAPEUTICS INC. COM 19.30 246,619 6 1.00 0.28 -0.65 +1.65 +8.5%
34 DSX DIANA SHIPPING INC 3.94 311,431 571 0.69 -0.28 0.08 +0.73 +18.5%
35 MACK MERRIMACK PHARMACEUTICALS INC 3.10 1,617,355 1,074 1.10 0.28 0.04 +0.34 +11.0%
36 SSI STAGE STORES INC 2.22 1,221,709 175 0.99 -0.27 0.10 -0.30 -13.5%
37 AMPH AMERICAN PHYSICNS SVC GP 15.03 314,446 199 0.77 0.27 -0.11 -2.98 -19.8%
38 INVH INVH 21.81 1,077,753 100 0.48 0.27 0.09 -0.77 -3.5%
39 VCEL AASTROM BIOSCIENCES INC. COMMO 2.90 544,416 48 0.79 -0.26 -0.10 -0.25 -8.6%
40 LGCY LEGACY RESERVES LP 2.41 470,753 127 0.88 0.26 0.10 -0.65 -27.0%
41 PETX ARATANA THERAPEUTICS INC. COM 6.86 311,791 1 0.59 -0.26 -0.03 -1.88 -27.3%
42 STML STEMLINE THERAPEUTICS INC 8.80 593,420 128 1.19 0.25 0.55 +1.50 +17.0%
43 VRML VERMILLION INC 2.60 244,433 11 1.49 0.25 -0.02 -0.57 -21.9%
44 DK DELEK US HOLDINGS INC. 25.23 1,214,403 178 0.31 -0.25 0.87 -1.79 -7.1%
45 HAR HARMAN INTERNAT IND INC 111.57 613,534 28 0.31 0.25 0.00 -0.22 -0.2%
46 NVCR NOVOCURE LIMITED ORDINARY SHAR 7.70 350,700 225 0.55 0.25 -0.40 -0.95 -12.3%
47 FPRX FIVE PRIME THERAPEUTICS INC. 42.27 476,598 53 0.36 -0.24 -0.87 -7.56 -17.9%
48 SFR COLONY STARWOOD HOMES 33.93 4,464,939 51 0.42 0.24 0.12 -1.24 -3.7%
49 TNET TRINET GROUP INC 28.55 236,327 1 0.25 -0.24 -0.09 +1.62 +5.7%
50 CVEO CIVEO CORP 3.47 1,063,544 5 0.76 -0.24 0.03 -0.88 -25.4%
51 HABT HABIT RESTAURANTS INC 15.25 2,219,773 1,428 0.35 -0.24 1.45 +1.70 +11.1%
52 CMRX CHIMERIX INC. COMMON STOCK 6.29 744,892 247 0.66 -0.23 0.32 -0.43 -6.8%
53 WING WINGSTOP INC. COMMON STOCK 25.99 2,555,357 1,067 0.37 -0.23 -0.66 -1.25 -4.8%
54 AOBC AOBC 18.83 5,521,786 6,125 0.33 -0.23 -0.55 -1.33 -7.1%
55 GUSH DIREXION DAILY S&P OIL GAS EXP 74.90 227,324 100 0.64 -0.22 -0.81 -16.26 -21.7%
56 KLXI KLX INC. COMMON STOCK 51.61 369,623 1,422 0.52 0.22 0.48 -8.39 -16.3%
57 AREX APPROACH RESOURCES INC 2.46 829,553 303 0.82 -0.22 -0.11 -0.53 -21.5%
58 BIG BIG LOTS INC 54.23 5,813,028 5,838 0.29 -0.22 1.98 -7.08 -13.1%
59 AINV APOLLO INVESTMENT CORP 6.43 1,494,953 93 0.22 -0.22 0.05 -0.31 -4.8%
60 VEDL VEDANTA LTD 16.14 257,210 143 0.43 -0.22 0.11 -1.55 -9.6%
61 VRA VERA BRADLEY 9.73 339,379 307 0.80 0.22 -0.38 -1.33 -13.7%
62 MBT MOBILE TELESYS OJSC ADS 10.30 2,005,662 163 0.32 -0.21 0.01 +1.28 +12.4%
63 LFC CHINA LIFE INSURANCE LTD ADS 15.13 255,253 2,445 0.46 0.21 0.06 +1.14 +7.5%
64 NTNX NUTANIX INC. CLASS A COMMON ST 23.00 9,318,328 15,343 0.71 -0.21 -8.12 -3.86 -16.8%
65 VNDA VANDA PHARMACEUTICALS 14.25 399,079 84 0.62 0.21 0.10 +0.97 +6.8%
66 I INTELSAT S.A. 3.92 1,090,010 30 1.32 0.20 0.27 +0.68 +17.3%
67 LXU LSB INDUSTRIES INC 10.57 568,835 92 0.64 -0.20 -0.31 -2.43 -23.0%
68 CRCM CARE.COM INC 9.88 255,915 8 0.44 -0.20 -0.05 +2.42 +24.5%
69 GERN GERON CORPORATION 2.19 2,576,413 3,179 0.99 -0.20 -0.01 -0.15 -6.8%
70 CCRN CROSS COUNTRY HEALTHCARE 15.44 476,735 914 0.37 -0.19 -0.55 -1.95 -12.6%
71 ERII ENERGY RECOVERY INC 8.73 278,211 168 0.79 0.19 0.01 -1.52 -17.4%
72 ATW ATWOOD OCEANICS INC 10.36 2,776,273 305 0.70 -0.19 -0.34 -1.92 -18.5%
73 SHOO STEVEN MADDEN LTD 37.05 639,586 188 0.48 0.19 -1.00 +1.50 +4.0%
74 BZQ PROSHARES ULTRASHRT BRZL 13.09 370,664 15 0.50 -0.19 -0.85 +1.72 +13.1%
75 CCE COCA-COLA ENTERPRISES 35.13 867,523 51 0.19 -0.18 0.53 +2.76 +7.9%
76 TICC TICC CAPITAL CORP 7.18 753,903 18 0.45 0.18 -0.07 +0.31 +4.3%
77 UNFI UNITED NATURAL FOODS INC 43.49 1,098,488 145 0.51 0.18 -0.18 -2.22 -5.1%
78 CSU CAPITAL SENIOR LIVING CP 15.18 756,071 135 0.32 -0.18 0.04 -2.09 -13.8%
79 SCLN SCICLONE PHARMACEUTICAL 10.00 209,297 5 0.64 0.18 0.05 -0.78 -7.8%
80 BZUN BAOZUN INC. AMERICAN DEPOSITAR 14.04 232,428 858 0.48 -0.18 -0.33 +1.90 +13.5%
81 CGI CELADON GROUP 9.15 341,887 30 0.69 0.18 0.15 -2.65 -29.0%
82 PDLI PDL BIOPHARMA INC 2.17 2,466,782 70 0.57 -0.18 0.12 -0.20 -9.4%
83 NNN NATIONAL RETAIL PPT INC 44.39 750,590 10 0.26 -0.18 -0.23 -2.36 -5.3%
84 DDR DEVELOPERS DIVERSIFIED 14.32 21,826,216 292 0.22 -0.18 0.41 -1.95 -13.6%
85 OZM OCH-ZIFF CAPITAL MGT GRP 2.77 1,231,617 223 0.53 -0.18 0.01 -0.62 -22.4%
86 TTPH TETRAPHASE PHARMACEUTICALS IN 6.34 1,089,792 598 1.05 0.18 0.25 +2.35 +37.1%
87 ODFL OLD DOMINION FREIGHT LNE 91.31 601,348 14 0.39 0.17 -0.82 -7.33 -8.0%
88 NNBR NN 22.65 251,426 71 0.42 -0.17 1.05 +2.45 +10.8%
89 NEWM NEW MEDIA INVESTMENT GROUP 15.19 433,501 58 0.29 0.17 -0.01 -1.09 -7.2%
90 WIFI BOINGO WIRELESS INC. COMMON S 11.48 228,306 15 0.40 -0.17 -0.06 +1.90 +16.6%
91 HLX HELIX ENERGY SOLUTION GP 8.01 1,223,072 585 0.71 0.17 -0.18 -1.10 -13.7%
92 ZUMZ ZUMIEZ INC 20.75 308,222 105 0.66 0.17 -0.35 -4.30 -20.7%
93 SYRG SYNERGY RESOURCES CORP 8.13 2,643,363 77 0.54 0.17 0.07 -0.93 -11.4%
94 ARRY ARRAY BIOPHARMA INC 11.76 3,445,718 7,421 0.64 -0.17 0.22 -2.83 -24.0%
95 CXP COLUMBIA PROPERTY TRUST INC 22.94 460,593 106 0.18 -0.17 0.08 -1.56 -6.8%
96 WR WESTAR ENERGY INC 54.97 658,326 397 0.33 -0.17 0.29 -0.92 -1.7%
97 RIC RICHMONT MINES INC 7.45 430,895 261 0.73 0.17 0.25 -0.72 -9.7%
98 ARLZ ARALEZ PHARMACEUTICALS INC. CO 3.85 591,162 124 0.87 -0.17 -0.12 -1.81 -46.9%
99 CLMT CALUMET SPECIALTY PROD 4.00 276,102 13 0.48 -0.17 0.05 -0.45 -11.3%
100 NOAH NOAH HOLDINGS 27.85 775,720 67 0.44 0.17 -0.35 +1.88 +6.8%

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.