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 May 1, 2018. 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 KPTI KARYOPHARM THERAPEUTICS INC. C 14.51 5,150,184 2,441 0.78 -1.33 1.43 +5.88 +40.5%
2 UA UNDER ARMOUR INC CL A 16.15 10,213,023 7,828 0.45 -0.75 0.80 +2.37 +14.7%
3 LL LUMBER LIQUIDATORS INC 19.86 6,195,087 6,864 0.54 -0.70 -4.21 +3.00 +15.1%
4 SHLM A. SCHULMAN INC 42.90 312,888 18 0.11 -0.65 0.00 +1.60 +3.7%
5 GRUB GRUBHUB INC 92.65 5,211,645 15,315 0.44 -0.65 -8.49 +14.05 +15.2%
6 RCII RENT A CENTER INC 9.43 3,421,600 12,472 0.72 -0.63 -0.68 +1.07 +11.4%
7 UAA UAA 18.03 15,778,768 32,901 0.44 -0.60 0.27 +2.58 +14.3%
8 SORL SORL AUTO PARTS INC 4.64 332,766 778 0.81 -0.60 0.43 +2.24 +48.3%
9 SNAP SNAP INC 14.13 33,686,145 236,527 0.99 -0.55 -0.20 -3.63 -25.7%
10 AKAM AKAMAI TECHNOLOGIES INC 70.84 4,591,699 8,842 0.28 -0.53 -0.81 +7.41 +10.5%
11 THC TENET HEALTHCARE CORP 28.52 11,139,753 34,797 0.50 -0.53 4.75 +5.64 +19.8%
12 MCEP MID-CON ENERGY PARTNERS LP CO 2.29 578,304 402 0.88 -0.52 0.19 -0.68 -29.7%
13 STX SEAGATE TECHNOLOGY 54.21 15,624,854 46,779 0.35 -0.52 -3.68 +5.80 +10.7%
14 VHC VIRNETX HOLDING CORP 2.20 516,459 777 1.18 0.52 0.00 +1.40 +63.6%
15 P PANDORA MEDIA 5.55 5,135,233 10,791 0.86 -0.51 -0.06 +2.16 +38.9%
16 EEQ ENBRIDGE ENERGY MGMT LLC 9.78 347,065 70 0.29 -0.48 0.00 -1.40 -14.3%
17 EFII ELECTRONICS FOR IMAGING 32.33 2,535,987 1,510 0.33 -0.48 4.63 +3.29 +10.2%
18 BBVA BANCO BILBAO VIZCAYA ARG 7.97 3,083,924 5 0.81 0.47 -0.09 -0.36 -4.5%
19 FHB FIRST HAWAIIAN INC. COMMON STO 27.59 568,289 146 0.20 -0.47 0.04 +1.84 +6.7%
20 SPHS SOPHIRIS BIO INC. COMMON STOC 2.85 602,829 239 1.53 0.46 0.13 +0.90 +31.6%
21 FRED FRED'S INC 2.05 2,082,092 1,397 0.61 -0.46 -0.35 -0.52 -25.1%
22 FOSL FOSSIL INC 14.44 3,152,391 4,858 1.30 0.46 -0.51 +5.82 +40.3%
23 ANGI ANGIES LIST INC. COMMON STOCK 13.28 1,384,606 4 0.20 -0.45 -0.08 +1.87 +14.1%
24 DDD SCOLR PHARMA INC 10.40 1,499,516 6,566 0.69 -0.44 0.36 +3.06 +29.4%
25 WOW WIDEOPENWEST INC 6.34 407,745 17 0.86 0.43 0.01 +2.86 +45.1%
26 APRN BLUE APRON HOLDINGS INC 2.10 1,442,117 2,521 1.31 -0.43 0.01 +1.13 +53.8%
27 TEVA TEVA PHARMACEUTICAL LTD 18.71 15,738,365 28,412 0.56 -0.43 0.73 +2.78 +14.9%
28 CNET CHINANET ONLINE HOLDINGS 2.66 233,833 277 2.03 0.42 -0.07 +0.72 +27.1%
29 MX MAGNACHIP SEMICONDUCTOR CORP 10.90 1,760,324 691 0.48 -0.42 1.55 -1.05 -9.6%
30 I INTELSAT S.A. 13.55 13,505,699 18,608 1.18 -0.41 3.78 -3.97 -29.3%
31 CBM CAMBREX CORP 54.25 201,614 14 0.72 0.40 1.30 -7.75 -14.3%
32 FINL FINISH LINE INC CL A 13.58 762,915 17 0.59 0.39 0.01 -0.15 -1.1%
33 SHOP SHOPIFY INC 127.68 7,340,036 21,150 0.49 -0.38 -5.95 +23.29 +18.2%
34 SYNT SYNTEL INC 28.99 410,875 32 0.23 -0.38 0.11 +2.77 +9.6%
35 WTW WEIGHT WATCHERS INTL INC 72.91 1,260,265 3,959 0.84 -0.37 2.86 +11.07 +15.2%
36 QTNA QUANTENNA COMMUNICATIONS INC. 15.13 1,308,244 225 0.37 -0.37 2.46 -1.05 -6.9%
37 SID COMPANHIA SIDERURGICA 2.50 4,286,219 6 0.90 0.36 -0.01 -0.20 -8.0%
38 HSTM HEALTHSTREAM INC 25.14 350,304 52 0.30 -0.36 1.95 +2.87 +11.4%
39 EMES EMERGE ENERGY SERVICES LP 7.54 541,868 1,381 0.62 -0.35 0.24 +1.76 +23.3%
40 CYH COMMUNITY HEALTH SYSTEMS 3.97 2,357,040 7,597 0.94 -0.35 0.19 +1.17 +29.5%
41 RPXC RPX CORPORATION COMMON STOCK 10.42 2,490,980 894 0.15 -0.35 -0.41 +0.23 +2.2%
42 MEDP MEDPACE HOLDINGS INC. COMMON S 38.19 255,860 116 0.26 -0.35 1.20 +4.98 +13.0%
43 DATA DATATRAK INTERNATIONAL INC. C 84.78 1,180,390 9,114 0.45 -0.34 -0.27 +12.31 +14.5%
44 W WAYFAIR INC 65.17 2,929,745 16,136 0.87 -0.34 2.87 +22.14 +34.0%
45 OSUR ORASURE TECHNOLOGIES INC 17.74 972,894 106 0.56 -0.34 0.01 -3.35 -18.9%
46 EDIT EDITAS MEDICINE INC. COMMON ST 32.49 585,509 1,376 0.76 -0.34 1.09 +6.18 +19.0%
47 GNW GENWORTH FINANCIAL INC A 2.84 2,571,498 240 0.63 -0.34 0.08 +0.87 +30.6%
48 FIT FITBIT INC 5.50 3,396,744 7,105 0.82 -0.34 -0.05 -0.67 -12.2%
49 MEET MEETME INC 2.38 936,261 209 1.42 0.33 0.00 +0.97 +40.8%
50 ZNGA ZYNGA INC. CLASS A COMMON STOC 3.52 7,737,666 853 0.58 -0.32 0.07 +0.69 +19.6%
51 PGNX PROGENICS PHARM INC 6.60 848,536 310 0.91 0.31 0.09 +1.30 +19.7%
52 GOGO GOGO INC. COMMON STOCK 9.52 595,416 841 0.73 -0.31 0.10 -4.65 -48.8%
53 HRG HARBINGER GROUP 11.73 3,789,920 401 0.26 -0.31 0.49 +1.20 +10.2%
54 BLDP BALLARD POWER SYSTEMS 3.29 1,158,535 238 1.03 0.31 0.08 -0.35 -10.6%
55 RIGL RIGEL PHARMACEUTICALS 3.70 3,594,701 65 0.99 -0.31 0.09 +0.42 +11.4%
56 MTCH MATECH CORP 36.71 21,347,941 38,232 0.93 0.30 -10.41 +10.61 +28.9%
57 NTRI NUTRISYSTEM INC 34.25 5,523,788 5,666 0.50 -0.30 5.25 -3.30 -9.6%
58 RGS REGIS CORP 16.99 444,128 24 0.33 -0.30 1.37 -1.46 -8.6%
59 LYG LLOYDS BANKING GRP ADS 3.53 3,497,444 412 0.26 -0.30 -0.04 +0.13 +3.7%
60 HK PETROHAWK ENERGY CORP 5.28 1,324,425 44 0.89 0.30 -0.09 -0.77 -14.6%
61 GRMN GARMIN LTD 58.99 1,234,250 3,250 0.32 -0.30 0.32 +3.47 +5.9%
62 FTD FTD GROUP INC 6.26 228,711 1 1.34 0.29 -0.18 -1.75 -28.0%
63 VSTO VISTA OUTDOOR INC 14.56 4,986,472 315 0.47 -0.29 -2.19 -1.58 -10.9%
64 AVDL AVDL 6.57 410,906 266 0.90 0.28 -0.06 +0.63 +9.6%
65 GPRO GOPRO, INC 4.91 4,102,626 2,762 0.84 -0.28 -0.15 +1.11 +22.6%
66 ADM ARCHER DANIELS MIDLAND 45.03 4,546,798 21,331 0.18 -0.28 -0.35 -1.69 -3.7%
67 KLXI KLX INC. COMMON STOCK 71.50 7,843,056 5,302 0.15 -0.28 -6.73 +3.73 +5.2%
68 ACRX ACELRX PHARMACEUTICALS 2.45 405,526 185 1.05 0.28 0.05 +0.70 +28.6%
69 AMRC AMERESCO 11.60 275,327 34 0.45 -0.28 -0.25 +1.05 +9.1%
70 JNCE JNCE 20.89 246,247 65 1.64 0.27 0.30 -10.69 -51.1%
71 SQ SQUARE INC 48.20 7,524,092 32,983 0.60 -0.27 0.86 +8.99 +18.7%
72 TNET TRINET GROUP INC 52.78 1,104,779 251 0.29 -0.27 1.13 -4.31 -8.2%
73 FEYE FIREEYE INC. COMMON STOCK 18.38 5,328,726 6,143 0.63 -0.27 0.33 -1.78 -9.7%
74 NCMI NATIONAL CINEMEDIA INC 5.64 552,257 112 0.83 0.27 -0.08 +1.88 +33.2%
75 PVG PENN VIRGINIA GP HLDGS 6.86 1,159,110 1,428 0.80 0.26 0.13 +0.46 +6.7%
76 AUO AU OPTRONICS CORP ADS 4.03 1,777,288 487 0.66 0.26 0.05 +0.32 +7.9%
77 SHLD SEARS HOLDINGS CORP 3.00 859,536 1,289 0.96 -0.25 0.01 +1.08 +36.0%
78 TBI TRUEBLUE INC 24.20 340,278 43 0.30 -0.25 -2.45 +2.30 +9.5%
79 OILU ACCUSHARES S&P GSCI CRUDE OIL 51.37 215,854 6 0.90 0.25 -2.40 +13.33 +25.9%
80 AGEN ANTIGENICS INC 3.47 1,325,559 213 1.06 0.25 0.04 -0.41 -11.7%
81 NSA NATIONAL STORAGE AFFILIATES TR 26.74 308,181 4 0.32 -0.24 0.42 +1.14 +4.3%
82 LNTH LANTHEUS HOLDINGS INC. COMMONP 18.35 352,385 1 0.80 -0.24 0.55 -4.55 -24.8%
83 ONB OLD NATIONAL BANCORP IN 17.40 1,026,311 6 0.38 0.24 0.20 +0.85 +4.9%
84 BOLD BOLD ENERGY INC COMMON STOCK 36.65 250,942 55 1.76 0.24 -0.71 -6.83 -18.6%
85 HBI HANESBRANDS INC 17.73 16,139,393 18,401 0.32 -0.24 -0.74 +1.37 +7.7%
86 VSLR VIVINT SOLAR INC 3.95 229,200 6 0.66 -0.24 0.00 +0.60 +15.2%
87 ROKU ROKU INC. CLASS A COMMON STOCK 32.97 2,125,667 4,053 1.06 0.23 0.43 +5.87 +17.8%
88 YELP YELP INC 44.50 598,197 2,803 0.71 0.23 -0.35 +3.88 +8.7%
89 IAC IAC/INTERACTIVECORP COMMON STO 133.33 5,524,958 12,690 0.64 0.23 -28.81 +28.28 +21.2%
90 TSLA TESLA MOTORS 299.92 4,565,939 97,254 0.58 -0.23 6.02 -26.50 -8.8%
91 SABR SABRE INDUSTRIES 23.55 7,754,599 1,022 0.23 -0.22 2.91 -1.88 -8.0%
92 SPSC SPS COMMERCE 70.68 254,859 120 0.21 -0.22 2.11 -2.61 -3.7%
93 TTD TTD 49.45 975,600 1,171 0.71 0.22 -1.72 +38.35 +77.6%
94 INGN INTROGEN THERAPEUTICS 173.17 1,109,206 969 0.32 -0.22 32.59 +16.59 +9.6%
95 EGOV NIC INC 15.55 1,952,306 853 0.30 -0.22 0.70 +0.85 +5.5%
96 HCA HCA HOLDINGS EQ WITH ISEQUITYF 96.20 3,019,202 2,050 0.21 -0.22 0.46 +8.65 +9.0%
97 NIHD NII HOLDINGS INC 2.82 625,271 28 1.57 -0.22 0.07 -0.78 -27.8%
98 AQMS AQUA METALS INC. COMMON STOCK 3.16 1,080,806 203 1.33 -0.22 0.03 +1.06 +33.5%
99 DDR DEVELOPERS DIVERSIFIED 7.35 5,337,802 77 0.27 -0.22 0.10 +7.89 +107.3%
100 CVLT COMMVAULT SYSTEMS INC 67.45 983,786 152 0.27 -0.21 -2.50 +3.10 +4.6%

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.