Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Implied Volatility Increase 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 January 2, 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 XRF CHINA RAPID FINANCE LTD 3.68 461,866 139 2.18 0.93 -0.01 -1.77 -48.1%
2 MGI MONEYGRAM INTL INC 2.06 1,479,831 297 1.73 0.67 -0.04 +0.75 +36.4%
3 SRNE SORRENTO THERAPEUTICS 3.39 1,853,183 1,393 1.87 0.60 0.01 +1.70 +50.1%
4 APTO APTOSE BIOSCIENCES INC. COMMOO 5.53 1,567,941 337 1.25 0.54 -0.14 +1.13 +20.4%
5 ABEO ABEONA THERAPEUTICS INC. COMMO 3.21 1,876,885 232 1.64 0.40 -0.06 -0.91 -28.3%
6 CLDX CELLDEX THERAPEUTICS INC 2.25 217,536 94 1.45 0.38 0.02 +0.42 +18.7%
7 BTG B2GOLD CORP. 3.92 6,624,909 295 0.95 0.35 -0.09 +0.45 +11.5%
8 HBM HUDBAY MINERALS 4.12 1,027,210 2 0.89 0.33 -0.03 -0.81 -19.8%
9 XENT INTERSECT ENT INC. COMMON STOL 24.60 944,370 219 1.26 0.33 -0.30 -2.38 -9.7%
10 SAN BANCO SANTANDER CHILE 4.32 8,285,412 956 0.61 0.32 0.18 -0.47 -10.9%
11 ARAV ARAVIVE INC 13.39 280,822 18 1.22 0.30 -0.28 -3.19 -23.8%
12 HSC HARSCO CORP 23.42 390,122 72 0.65 0.29 0.41 -7.73 -33.0%
13 LPI LAREDO PETROLEUM HOLDINGS INC 2.76 7,858,735 140 1.01 0.27 -0.11 -0.84 -30.4%
14 CTMX CYTOMX THERAPEUTICS INC. COMMO 8.60 566,048 74 0.88 0.27 0.28 -1.34 -15.6%
15 RYAM RAYONIER ADVANCED MATERIALS IN 4.00 735,600 84 0.88 0.26 0.16 -0.36 -9.0%
16 BECN BEACON ROOFING SUPPLY 31.89 257,348 111 0.43 0.26 -0.09 +4.89 +15.3%
17 MRKR MARKER THERAPEUTICS INC 2.81 413,260 229 1.45 0.26 -0.07 +0.58 +20.6%
18 ADVM ADVM 11.74 772,934 2,142 1.04 0.26 0.22 -1.36 -11.6%
19 PGNX PROGENICS PHARM INC 5.04 829,606 97 0.76 0.26 -0.05 -0.61 -12.1%
20 SYBX SYNLOGIC INC 2.68 652,813 68 1.20 0.24 0.10 +0.78 +29.1%
21 AI ARLINGTON ASSET INVSTMNT 5.54 595,316 3 0.65 0.24 -0.03 +0.31 +5.6%
22 YRD YIRENDA LTD 6.30 1,092,645 1,361 0.96 0.23 0.75 -1.42 -22.5%
23 XON INTREXON CORPORATION 5.91 1,681,145 2,372 1.15 0.22 0.43 +1.37 +23.2%
24 WPG WASHINGTON PRIME GROUP 3.41 5,022,686 443 1.13 0.22 -0.23 +0.40 +11.7%
25 LNDC LANDEC CORPORATION 11.17 203,173 1,522 0.79 0.21 -0.14 -1.69 -15.1%
26 NLTX NILE THERAPEUTICS INC 11.85 595,335 52 1.76 0.21 -0.47 -3.85 -32.5%
27 RIGL RIGEL PHARMACEUTICALS 2.02 3,010,993 38 0.83 0.21 -0.12 +1.08 +53.5%
28 PRTK PROFILE TECHNOLOGIES INC 3.99 929,725 417 1.42 0.21 -0.04 -0.55 -13.8%
29 AXDX ACCELERATE DIAGNOSTICS INC. C 17.02 237,251 31 0.98 0.21 0.12 +1.87 +11.0%
30 CLSD CLEARSIDE BIOMEDICAL INC. COMM 2.11 3,914,395 997 1.72 0.20 -0.79 +1.20 +56.6%
31 DTIL PRECISION BIOSCIENCES INC. COM 13.14 725,407 157 1.31 0.19 -0.75 -3.42 -26.0%
32 MMSI MERIT MEDICAL SYSTEMS 31.46 472,196 372 0.62 0.19 0.24 +8.42 +26.8%
33 AXE ANIXTER INTERNATIONAL 95.65 1,002,287 156 0.32 0.19 3.55 +3.74 +3.9%
34 ABUS ARBUTUS BIOPHARMA CORPORATION 2.94 326,989 477 1.03 0.19 0.16 +0.72 +24.5%
35 MNTA MOMENTA PHARMACEUTICALS 19.32 592,348 131 0.76 0.18 -0.41 +12.58 +65.1%
36 CERS CERUS CORPORATION 4.25 773,541 38 0.71 0.18 0.03 +0.58 +13.6%
37 AMZA ETFIS SERIES TRUST I INFRACAP 4.64 576,295 74 0.81 0.18 0.12 -0.45 -9.7%
38 QUOT LIFE QUOTES INC 9.77 497,325 6 0.55 0.18 -0.09 +0.86 +8.8%
39 LYG LLOYDS BANKING GRP ADS 3.34 9,775,391 490 0.55 0.18 0.03 -0.37 -11.1%
40 NEX NEX 6.51 2,023,347 33 0.63 0.18 -0.19 -1.10 -16.9%
41 GNC GNC HOLDINGS INC 2.76 1,084,573 179 0.77 0.17 0.06 -0.64 -23.2%
42 HTGC HERCULES TECHNOL GROWTH CAP. 14.07 478,173 64 0.39 0.17 0.05 +0.42 +3.0%
43 TAST CARROLS RESTAURANT GROUP 7.03 285,766 31 0.85 0.17 -0.02 -2.24 -31.9%
44 SMSI SMITH MICRO SOFTWARE INC 4.48 603,453 3,481 0.90 0.17 0.50 +1.02 +22.8%
45 SMLP SUMMIT MIDSTREAM PARTNERS LP 3.12 264,979 240 1.35 0.17 -0.19 +0.55 +17.6%
46 RESN RESONANT INC 2.58 211,840 30 1.13 0.17 0.16 +0.71 +27.5%
47 FCEL FUELCELL ENERGY INC 2.01 138,350,572 68,313 2.95 0.16 -0.50 +0.99 +49.3%
48 MFA MFA FINANCIAL INC 7.64 2,978,033 737 0.30 0.16 -0.01 +0.31 +4.1%
49 ADMA ADMA BIOLOGICS INC COM 3.94 695,408 104 1.10 0.16 -0.07 +0.71 +18.1%
50 AEO AMERICAN EAGLE OUTFITTER 14.25 4,651,865 40,120 0.53 0.16 -0.44 +0.59 +4.2%
51 PEI PENNSYLVANIA REIT 5.13 1,317,216 593 0.72 0.16 -0.20 -0.64 -12.5%
52 FGEN FIBROGEN INC COMMON STOCK S 43.86 537,146 216 0.71 0.16 0.97 -2.60 -5.9%
53 ATRS ANTARES PHARMA INC. COMMON ST 4.26 3,972,548 2,783 0.70 0.16 -0.44 +0.39 +9.2%
54 DENN DENNY'S CORP 19.99 462,182 6 0.42 0.16 0.11 +1.51 +7.6%
55 EQNR EQUINOR ASA 20.43 2,080,776 56 0.36 0.16 0.52 -0.82 -4.0%
56 ENBL ENABLE MIDSTREAM PARTNERS LP 10.09 531,521 32 0.43 0.16 0.06 +0.72 +7.1%
57 FLDM FLUIDIGM 3.49 454,676 17 1.31 0.16 0.01 +0.95 +27.2%
58 GOSS GOSS & DE LEEUW MACH 15.40 421,184 270 0.80 0.15 -0.23 -2.28 -14.8%
59 DCO DUCOMMUN INC 44.45 325,991 404 0.48 0.15 -6.08 +5.31 +11.9%
60 AGRX AGILE THERAPEUTICS INC. COMMO 2.97 6,686,481 3,732 2.02 0.15 0.47 +0.61 +20.5%
61 MEET MEETME INC 5.07 868,300 94 0.72 0.15 0.06 +1.03 +20.3%
62 ATNX ATHENEX INC. COMMON STOCK 15.80 687,443 253 0.95 0.14 0.53 -1.49 -9.4%
63 DNLI DENALI THERAPEUTICS INC. COMMO 16.39 258,482 72 1.25 0.14 -1.03 +9.04 +55.2%
64 ASC ARDMORE SHIPPING CORP 8.97 261,863 168 0.72 0.14 -0.08 -2.26 -25.2%
65 XES SPDR S&P OILGAS EQUP ETF 8.11 977,309 223 0.58 0.14 0.02 -1.29 -15.9%
66 WTI W&T OFFSHORE INC 5.42 3,140,412 114 0.64 0.14 -0.14 -1.04 -19.2%
67 NVT NVENT ELECTRIC PLC WHEN ISS 25.92 1,068,385 45 0.44 0.14 0.34 -0.79 -3.0%
68 NEPT NEPTUNE TECH & BIORESRCS 2.69 1,046,370 312 1.05 0.14 -0.06 +0.62 +23.0%
69 INVH INVH 29.47 2,509,676 47 0.29 0.14 -0.50 +2.12 +7.2%
70 BILI BILIBILI INC. AMERICAN DEPOSIT 20.95 12,590,698 33,178 0.50 0.14 2.33 +3.52 +16.8%
71 CRBP CORBUS PHARMACEUTICALS HOLDING 5.40 689,874 181 0.62 0.13 -0.06 +1.86 +34.4%
72 VEDL VEDANTA LTD 8.95 698,446 41 0.54 0.13 0.32 -0.53 -5.9%
73 EPZM EPIZYME INC 24.90 2,205,565 2,584 0.93 0.13 0.30 -3.50 -14.1%
74 SIMO SILICON MOTION TECH CP 50.67 278,929 1,329 0.48 0.13 -0.04 +2.37 +4.7%
75 HLIT HARMONIC INC 7.74 316,997 1 0.51 0.13 -0.06 +0.83 +10.7%
76 SFUN SOUFUN HOLDINGS ADR 3.06 400,323 216 0.94 0.13 0.20 +0.50 +16.3%
77 CTLT CATALENT INC 56.60 700,959 20 0.40 0.13 0.30 +5.38 +9.5%
78 UPWK UPWORK INC. COMMON STOCK 10.52 1,231,607 253 0.59 0.12 -0.15 -1.39 -13.2%
79 GOOS CANADA GOOSE HOLDINGS INC 35.68 2,276,527 2,998 0.57 0.12 -0.56 -3.28 -9.2%
80 VERU VERU INC 3.46 382,148 535 1.24 0.12 0.11 +1.28 +37.0%
81 VHC VIRNETX HOLDING CORP 3.74 228,462 1,493 1.11 0.12 -0.06 +0.49 +13.1%
82 FPRX FIVE PRIME THERAPEUTICS INC. 4.47 288,376 73 0.76 0.12 -0.12 +1.74 +38.9%
83 WDR WADDELL & REED FINANCIAL INC 16.66 892,915 22 0.38 0.12 -0.06 +0.65 +3.9%
84 PRGS PROGRESS SOFTWARE CORP 42.25 240,575 109 0.43 0.11 0.70 +10.25 +24.3%
85 RC GRUPO RADIO CENTRO DE CV 15.44 1,244,702 4 0.52 0.11 0.02 +0.66 +4.3%
86 ENLC ENLINK MIDSTREAM LLC 6.30 2,958,376 2,133 0.72 0.11 0.17 -1.22 -19.4%
87 TACO LEVY ACQUISITION CORP. COMMON 7.97 398,896 263 0.52 0.11 0.06 -0.59 -7.4%
88 INSM INSMED INC 23.66 656,814 351 0.74 0.11 -0.22 -4.15 -17.5%
89 VNET 21VIANET GROUP INC. AMERICAN 7.64 545,516 486 0.55 0.11 0.39 +3.61 +47.3%
90 CLF CLIFFS NATURAL RESOURCES 7.84 19,303,733 48,687 0.50 0.10 -0.56 +0.62 +7.9%
91 ATEC ALPHATEC HOLDINGS INC 6.97 462,168 66 0.40 0.10 -0.12 +0.96 +13.8%
92 PI PI 26.50 571,300 180 0.60 0.10 0.64 +10.06 +38.0%
93 GSX GASCO ENERGY INC 23.74 2,094,097 1,938 0.91 0.10 1.88 +12.55 +52.9%
94 MESA MESA AIR GROUP INC (NEV) 8.84 248,146 77 0.64 0.10 -0.10 +0.65 +7.4%
95 ABEV AMBEV S.A. 4.73 10,143,011 6 0.34 0.10 0.07 -0.32 -6.8%
96 STMP STAMPS.COM INC 80.31 273,648 2,716 0.58 0.10 -3.21 +12.40 +15.4%
97 NBLX NOBLE MIDSTREAM PARTNERS LP 26.60 475,980 108 0.47 0.10 0.04 -3.92 -14.7%
98 WNC WABASH NATIONAL CORP 14.56 461,674 6 0.40 0.10 -0.13 -2.49 -17.1%
99 ATRA ATARA BIOTHERAPEUTICS INC. COP 16.41 1,245,468 171 0.97 0.10 -0.06 -2.86 -17.4%
100 NXTC NEXTCURE INC. COMMON STOCK 55.68 211,776 162 1.04 0.10 -0.65 -13.12 -23.6%

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.