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 November 22, 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 SDLP SEADRILL PARTNERS LLC 3.82 233,816 83 0.60 -1.31 0.15 -0.61 -16.0%
2 AGRX AGILE THERAPEUTICS INC. COMMO 5.16 349,577 246 2.13 1.09 0.12 -0.76 -14.7%
3 KOPN KOPIN CORP 3.37 378,792 252 0.90 -0.86 0.02 -0.36 -10.7%
4 ORC ORCHID ISLAND CAPITAL 9.91 881,058 33 0.96 0.83 0.04 -0.55 -5.5%
5 NOMD NOMAD FOODS LIMITED 15.39 630,860 2 0.86 0.57 0.13 +1.51 +9.8%
6 TEF TELEFONICA SA 10.02 768,910 264 0.73 0.56 0.06 -0.41 -4.1%
7 PK PK 29.08 633,427 4 0.70 0.55 -0.06 -1.25 -4.3%
8 OR OSISKO GOLD ROYALTIES LTD 12.17 304,578 154 0.78 0.53 0.11 -1.37 -11.3%
9 CLSN CELSION CORP 3.13 7,383,937 327 1.49 -0.51 0.27 -0.80 -25.6%
10 CLNE CLEAN ENERGY FUELS CORP 2.20 907,067 78 0.51 -0.50 0.06 -0.19 -8.6%
11 GKOS GLAUKOS CORPORATION 24.50 1,915,380 499 0.96 0.47 -0.85 +3.46 +14.1%
12 SRNE SORRENTO THERAPEUTICS 2.25 483,883 49 0.45 -0.46 -0.10 +0.30 +13.3%
13 GES GUESS? INC 15.62 8,104,224 5,574 0.40 -0.43 -2.33 +1.71 +10.9%
14 GALT GALECTIN THERAPEUTICS INC. COM 2.65 587,718 1,562 3.90 0.42 0.15 -1.37 -51.7%
15 UEPS NET 1 UEPS TECHNOLS INC 12.28 915,438 3,443 0.78 0.41 2.16 -2.28 -18.6%
16 NBEV NEW AGE BEVERAGES CORPORATION 2.32 225,457 531 1.38 0.40 0.03 -0.42 -18.1%
17 KEP KOREA ELEC PWR ADS 17.20 230,952 7 0.56 0.37 0.06 +0.92 +5.3%
18 AQMS AQUA METALS INC. COMMON STOCK 3.22 212,895 26 1.19 -0.36 -0.09 -1.38 -42.9%
19 CPRX CATALYST PHARMA PARTNERS 3.36 1,168,563 233 2.25 0.36 0.09 +1.15 +34.2%
20 LSCC LATTICE SEMICONDUCTOR CP 6.42 672,986 47 0.27 -0.36 -0.01 -0.89 -13.9%
21 CAL CONTINENTAL AIRLINES 30.41 1,107,346 675 0.34 -0.35 -0.58 +3.51 +11.5%
22 RVNC REVANCE THERAPEUTICS INC. COM 26.05 465,504 2,857 1.25 0.34 1.50 +11.15 +42.8%
23 CCC CALGON CARBON CORP 21.60 617,440 10 0.49 0.33 0.10 -0.25 -1.2%
24 CARS CARS COM INC 24.35 952,491 249 0.32 -0.32 0.28 +3.21 +13.2%
25 XRF CHINA RAPID FINANCE LTD 8.86 336,393 57 0.50 -0.31 -0.57 -4.26 -48.1%
26 GME GAMESTOP CORP CL A 17.37 20,097,296 57,229 0.51 -0.30 0.64 +2.49 +14.3%
27 CPLP CAPITAL PRODUCTS PTNR LP 3.23 560,068 38 0.91 0.30 0.03 +0.26 +8.0%
28 PETX ARATANA THERAPEUTICS INC. COM 7.10 232,233 15 0.34 -0.29 0.25 -1.95 -27.5%
29 MXWL MAXWELL TECHNOLOGIES INC 5.87 305,645 852 0.60 0.29 0.12 -0.59 -10.1%
30 AUPH AURINIA PHARMACEUTICALS INC OR 5.27 695,101 147 0.82 0.27 0.16 -0.62 -11.8%
31 NXTM NXSTAGE MEDICAL INC 26.02 488,218 49 0.02 -0.26 -0.56 -2.08 -8.0%
32 TIVO TIVO INC 18.90 2,305,313 1,123 0.36 -0.26 1.25 -4.45 -23.5%
33 MARK REMARK MEDIA INC. COMMON STOC 8.54 4,186,116 1,068 1.44 0.25 1.39 +1.80 +21.1%
34 FI FRANKS INTERNATIONAL 6.35 565,801 3 0.58 0.24 0.06 -0.45 -7.0%
35 ARWR ARROWHEAD RESEARCH CORP 3.64 429,258 50 0.75 -0.24 0.01 -0.63 -17.3%
36 OCSL OAKTREE SPECIALTY LENDING CORP 5.46 596,359 20 0.52 0.23 0.04 -0.80 -14.7%
37 SKM SK TELECOM CO LTD 26.72 386,624 42 0.48 0.23 1.02 +1.49 +5.6%
38 GROW U.S. GLOBAL INVEST INC A 3.08 1,981,673 767 1.17 0.23 -0.27 +3.82 +124.0%
39 ACHN ACHILLION PHARMACEUTICAL 3.36 1,384,361 190 1.02 0.22 -0.07 -0.56 -16.6%
40 CCS COMCAST CORP 6.625 NT 56 30.05 251,022 24 0.49 0.22 0.35 +1.85 +6.2%
41 RDY DR REDDY'S LAB LTD ADS 35.87 343,939 5 0.43 0.22 -0.93 -1.98 -5.5%
42 TGB TASEKO MINES LIMITED 2.15 432,934 32 0.79 0.22 -0.02 -0.19 -8.8%
43 EPE ENTERPRISE GP HOLDINGS 2.02 1,651,676 83 0.98 0.22 0.13 -0.48 -23.8%
44 ISBC INVESTORS BANCORP INC 14.21 1,210,580 15 0.36 0.22 0.00 +0.47 +3.3%
45 DRE DUKE REALTY CORP 29.22 1,648,054 3 0.15 -0.22 -0.08 -2.06 -7.0%
46 MFIN MEDICAL FINANCE INC. COMMON S 2.67 476,339 446 0.58 -0.22 0.01 +1.33 +49.8%
47 FRTA FORTERRA INC. COMMON STOCK 9.21 646,123 230 0.67 0.22 0.25 +1.09 +11.8%
48 SOI SOLARIS OILFIELD INFRASTRUCTUR 16.76 396,611 669 0.38 -0.21 0.27 +2.79 +16.6%
49 AEE AMEREN CORP 62.92 896,327 26 0.34 0.21 -0.24 -2.60 -4.1%
50 ORBC ORBCOMM INC 10.25 506,649 91 0.49 0.20 0.07 +0.71 +6.9%
51 JASO JA SOLAR HOLDINGS CO ADS 7.41 547,964 551 0.42 0.20 -0.06 -0.20 -2.7%
52 RIGL RIGEL PHARMACEUTICALS 4.25 2,786,474 257 0.80 -0.20 0.31 -0.74 -17.4%
53 IOVA IOVANCE BIOTHERAPEUTICS INC. C 8.85 629,668 353 0.82 0.19 0.40 -0.95 -10.7%
54 ERI EMRISE CORP 29.25 423,861 16 0.57 -0.19 -0.15 +4.78 +16.3%
55 AXTA AXALTA COATING SYSTEMS LTD 35.50 21,804,363 37,814 0.47 0.19 1.63 -6.21 -17.5%
56 AFAM ALMOST FAMILY INC 64.35 218,092 43 0.30 -0.19 3.00 -8.70 -13.5%
57 SCVL SHOE CARNIVAL 26.99 253,920 33 0.46 -0.19 0.10 -3.23 -12.0%
58 SAGE SAGEBRUSH GOLD LTD. COMMON STO 95.44 885,270 2,171 1.64 0.19 5.50 +77.92 +81.6%
59 SSI STAGE STORES INC 2.01 685,117 156 0.84 -0.19 0.19 -0.21 -10.4%
60 MPW MEDICAL PROPERTIES TRUST 13.83 1,597,077 201 0.39 0.19 -0.05 -0.41 -3.0%
61 AI ARLINGTON ASSET INVSTMNT 11.77 295,465 44 0.17 -0.18 0.05 +0.70 +5.9%
62 VRAY VIEWRAY INCORPORATED COMMON ST 9.52 1,013,422 117 0.65 -0.18 0.17 -1.28 -13.4%
63 ICHR ICHR 29.52 2,532,161 1,009 0.61 0.18 -2.83 -6.27 -21.2%
64 COGT COGENT INC 4.53 380,141 536 0.68 0.18 -0.07 -0.82 -18.2%
65 FTR FRONTIER COMMUNICATNS B 7.90 4,013,286 7,550 1.14 0.18 0.82 +2.72 +34.4%
66 MX MAGNACHIP SEMICONDUCTOR CORP 12.75 283,775 88 0.57 0.18 0.05 -1.95 -15.3%
67 FTD FTD GROUP INC 7.12 225,227 2 0.51 -0.17 0.30 -0.65 -9.1%
68 BBOX BLACK BOX CORP 3.75 592,528 106 0.92 0.17 -0.40 -0.85 -22.7%
69 ARDX ARDELYX INC. COMMON STOCK P 6.40 509,851 108 0.64 -0.17 0.10 -0.80 -12.5%
70 FENG PHOENIX NEW MEDIA ADR 7.64 2,849,554 314 1.08 0.17 -0.45 -1.59 -20.8%
71 PACB PACIFIC BIOSCIENCES 2.98 628,261 95 0.64 -0.17 -0.08 -0.26 -8.7%
72 HPQ HEWLETT-PACKARD CO 21.34 28,368,564 35,278 0.20 -0.17 -1.12 -0.75 -3.5%
73 KLDX KLONDEX MINES LTD 2.40 994,652 111 0.64 0.16 -0.07 -0.20 -8.3%
74 CASC CASCADE 4.10 229,859 71 0.84 -0.16 0.05 -0.50 -12.2%
75 JMEI JUMEI INTERNATIONAL HOLDING LT 2.93 3,169,064 562 0.96 0.16 0.23 +1.01 +34.5%
76 MDXG MIMEDX GROUP INC 10.87 1,387,272 3,740 0.87 -0.15 -0.09 +1.73 +15.9%
77 MDCA MDC PARTNERS INC A 11.15 333,446 528 0.51 0.15 0.15 +0.75 +6.7%
78 HLX HELIX ENERGY SOLUTION GP 6.98 867,085 256 0.51 -0.15 0.13 -0.66 -9.5%
79 QURE UNIQURE N.V. ORDINARY SHARES 15.22 415,309 404 0.82 0.15 0.29 +3.31 +21.7%
80 ACTG ACACIA RES-ACACIA TECH 4.30 300,210 610 0.98 0.15 0.15 -0.25 -5.8%
81 TELL TELLURIAN INC 12.66 640,192 179 0.54 0.15 0.75 -3.35 -26.5%
82 BW BRUSH ENGINEERED MTRLS 4.92 1,920,875 3,467 0.95 0.15 0.38 -0.58 -11.8%
83 CBL CBL & ASSOC PROPERTIES 5.75 3,145,998 8,158 0.59 0.15 0.04 -0.44 -7.7%
84 LAUR LAUR 11.63 682,138 11 0.34 -0.15 0.22 +2.43 +20.9%
85 OPK OPKO HEALTH INC 4.80 2,815,358 1,262 0.49 -0.15 0.02 +0.55 +11.5%
86 BZUN BAOZUN INC. AMERICAN DEPOSITAR 29.51 16,550,795 26,256 0.64 -0.14 -6.03 +4.89 +16.6%
87 IVC INVACARE CORP 17.85 206,550 25 0.50 0.14 -0.05 -1.15 -6.4%
88 GFI GOLD FIELDS LTD ADR 4.10 4,419,501 675 0.34 -0.14 0.11 -0.45 -11.0%
89 MBI MBIA INC 8.49 1,447,579 1,379 0.57 -0.14 0.08 -1.36 -16.1%
90 KURA KURA ONCOLOGY INC. COMMON STOC 15.90 266,375 75 1.43 0.14 0.60 -2.70 -17.0%
91 MEET MEETME INC 2.62 754,855 194 0.72 0.14 0.02 -0.41 -15.6%
92 LPT LIBERTY PROPERTY TRUST 45.16 758,544 4 0.13 -0.14 -0.03 -1.44 -3.2%
93 NYMT NEW YORK MORTGAGE TRUST 6.48 1,069,406 140 0.45 -0.14 -0.01 -0.21 -3.2%
94 CRBP CORBUS PHARMACEUTICALS HOLDING 7.10 693,192 453 0.64 -0.14 0.10 +0.85 +12.0%
95 FRO FRONTLINE LTD 5.72 790,761 275 0.42 -0.14 -0.14 -1.09 -19.1%
96 ACRX ACELRX PHARMACEUTICALS 2.12 487,634 282 0.91 0.13 0.05 +0.23 +10.6%
97 UNT UNIT CP 21.29 451,432 614 0.63 0.13 0.41 -2.18 -10.2%
98 TXMD THERAPEUTICSMD INC. COMMON ST 6.05 1,937,090 5,346 0.71 0.13 0.06 +0.92 +15.2%
99 DEPO DEPOMED INC 6.30 1,254,863 163 0.52 -0.13 0.12 +2.31 +36.7%
100 CZZ COSAN LTD 9.34 906,802 26 0.57 0.13 0.05 +0.36 +3.9%

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.