Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM 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 December 21, 2016. 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 HIL HILL INTERNATIONAL INC 4.10 446,988 1 1.07 0.55 0.00 +1.58 +38.5%
2 FORM FORMFACTOR INC 11.35 260,695 3 0.99 0.50 -0.55 -0.75 -6.6%
3 TCS THE CONTAINER STORE GROUP INC 7.09 207,972 56 0.96 0.43 -0.06 -1.59 -22.4%
4 TMF DIREXION DLY 30Y TRSY BL 17.56 217,086 89 0.81 0.42 0.21 +2.32 +13.2%
5 TDW TIDEWATER INC 4.25 1,762,591 754 1.47 0.40 -0.08 -1.75 -41.2%
6 ELOS SYNERON MEDICAL LTD ORD 8.80 203,333 90 0.68 0.39 0.20 -0.55 -6.3%
7 GALE GALENA BIOPHARMA INC. COMMON 2.08 291,890 2 1.25 0.34 -0.07 +1.52 +73.1%
8 RELY SIGNATURE GROUP HOLDINGS INC.U 6.60 305,390 38 0.61 0.31 0.00 -0.80 -12.1%
9 LGCY LEGACY RESERVES LP 2.20 446,503 350 1.09 0.29 -0.13 +0.46 +20.9%
10 WTI W&T OFFSHORE INC 2.91 7,013,224 435 1.42 0.26 -0.12 +0.48 +16.5%
11 VSLR VIVINT SOLAR INC 2.80 364,952 36 0.88 0.23 -0.15 +0.25 +8.9%
12 KRO KRONOS WORLDWIDE INC 12.21 428,142 31 0.75 0.21 -0.20 +1.19 +9.7%
13 FII FEDERATED INVESTORS B 28.09 688,702 112 0.41 0.21 -0.02 +1.08 +3.8%
14 FCEL FUELCELL ENERGY INC 2.05 329,836 73 1.08 0.20 -0.15 -0.45 -22.0%
15 ECR ECLIPSE RESOURCES CORP 2.74 1,075,055 10 0.95 0.20 -0.06 -0.42 -15.3%
16 FCF FIRST COMMONWEALTH FINL 14.14 262,310 26 0.40 0.19 -0.11 -0.57 -4.1%
17 TRI TRIUMPH GROUP INC. 44.33 558,426 10 0.33 0.19 -0.02 +0.86 +1.9%
18 SYRG SYNERGY RESOURCES CORP 9.18 1,638,074 27 0.72 0.19 -0.14 -0.63 -6.9%
19 ADHD ALCOBRA LTD. ORDINARY SHARES 2.30 517,006 183 1.38 0.18 -0.11 -0.40 -17.4%
20 SJT SAN JUAN BASIN ROY TR 6.73 292,663 28 0.75 0.18 0.18 -0.44 -6.5%
21 IMPV IMPERVA INC 38.90 1,594,842 4,624 0.53 0.17 0.70 -1.85 -4.8%
22 KRA KRATON POLYMERS 29.80 366,740 9 0.55 0.17 -0.90 -2.43 -8.2%
23 PIP PHARMATHENE INC 3.25 853,792 170 0.76 0.17 0.00 +0.20 +6.2%
24 LYG LLOYDS BANKING GRP ADS 3.21 8,054,988 2,132 0.64 0.17 0.02 -0.15 -4.7%
25 ACHN ACHILLION PHARMACEUTICAL 4.13 1,093,014 166 0.73 0.17 -0.04 +0.47 +11.4%
26 VG VONAGE HOLDINGS CORP 6.89 1,616,704 41 0.54 0.16 -0.21 +0.99 +14.4%
27 SANM SANMINA-SCI CORP 36.80 249,009 254 0.42 0.16 0.05 -2.10 -5.7%
28 TRVN TREVENA INC. COMMON STOCK 5.59 324,470 128 1.13 0.15 -0.24 +1.35 +24.2%
29 UTHR UNITED THERAPEUTICS CORP 143.04 513,227 34 0.36 0.15 -2.34 +10.04 +7.0%
30 GOGO GOGO INC. COMMON STOCK 9.92 1,355,533 700 0.62 0.14 -0.30 -0.89 -9.0%
31 NHI NATIONAL HEALTH INVESTOR 72.63 219,622 114 0.27 0.14 -2.08 +3.38 +4.7%
32 EBIO ELEVEN BIOTHERAPEUTICS INC. C 2.00 207,880 13 1.23 0.14 -0.08 +0.50 +25.0%
33 NSR NEUSTAR INC 33.25 1,181,923 93 0.25 0.14 0.15 -1.15 -3.5%
34 CC CIRCUIT CITY STORES INC 23.43 11,142,264 14,900 0.60 0.14 -1.63 -2.67 -11.4%
35 STO STATOILHYDRO ASA 18.17 1,227,962 170 0.42 0.14 0.16 +1.02 +5.6%
36 ONDK ON DECK CAPITAL INC 4.40 310,415 3 0.65 0.14 0.03 +1.02 +23.2%
37 CPLP CAPITAL PRODUCTS PTNR LP 3.27 2,669,666 188 0.70 0.13 0.09 -0.14 -4.3%
38 IVR INVESCO MORTGAGE CAPITAL 15.23 1,661,409 129 0.28 0.13 0.10 -0.77 -5.1%
39 AEIS ADVANCED ENERGY IND INC 56.16 326,458 718 0.40 0.13 0.42 -2.37 -4.2%
40 ARAY ACCURAY INC 4.75 1,265,944 156 0.68 0.13 0.10 +0.65 +13.7%
41 EWU ISHARES UN KNGDM INDX FD 30.47 1,414,050 212 0.38 0.13 -0.41 +0.92 +3.0%
42 SAGE SAGEBRUSH GOLD LTD. COMMON STO 46.77 552,683 1,410 0.80 0.12 -0.78 +9.47 +20.2%
43 HSC HARSCO CORP 14.00 478,341 141 0.55 0.12 -0.35 -1.00 -7.1%
44 LKSD LSC COMMUNICATIONS INC 25.67 256,633 17 0.48 0.12 0.66 +5.07 +19.8%
45 AF ASTORIA FINANCIAL CORP 18.93 5,617,536 1,419 0.36 0.12 0.76 -0.67 -3.5%
46 UAN CVR PARTNERS LP 6.01 484,144 213 0.66 0.12 0.16 +0.62 +10.3%
47 EQM EQT MIDSTREAM PARTNERS LP 74.07 289,537 3 0.35 0.12 0.00 +4.09 +5.5%
48 ESNT ESSENT GROUP LTD 32.49 435,406 39 0.30 0.12 0.22 -0.95 -2.9%
49 BZUN BAOZUN INC. AMERICAN DEPOSITAR 12.25 268,967 75 0.66 0.12 -0.10 +1.80 +14.7%
50 CME CME GROUP INC 121.19 1,169,833 2,450 0.24 0.11 -1.23 -7.92 -6.5%
51 IRET INVESTORS REAL ESTATE TR 6.92 992,957 12 0.46 0.11 -0.08 +0.36 +5.2%
52 FMI FOUNDATION MEDICINE INC. COMM 19.20 305,773 1,939 0.73 0.11 -0.75 -2.10 -10.9%
53 BCRX BIOCRYST PHARMACEUTICALS 6.59 1,171,644 322 1.66 0.11 -0.29 -0.75 -11.4%
54 TEN TENNECO INC 64.37 494,122 75 0.37 0.11 -0.29 +3.35 +5.2%
55 APLE APPLE HOSPITALITY REIT INC 19.66 1,146,460 20 0.23 0.11 -0.02 +0.71 +3.6%
56 CALM CAL-MAINE FOODS INC 42.70 367,964 1,095 0.45 0.10 -0.55 +3.45 +8.1%
57 AEG AEGON N.V. 5.53 1,313,799 70 0.37 0.10 0.06 +0.18 +3.3%
58 EWP ISHARES SPAIN INDEX FUND 26.43 1,979,050 55 0.27 0.10 -0.64 +1.02 +3.9%
59 SNH SENIOR HOUSING PROPS TRUST 17.79 2,390,824 277 0.28 0.10 -0.39 +1.69 +9.5%
60 TNK TEEKAY TANKERS LTD SHS A 2.43 902,198 222 0.55 0.10 0.00 -0.22 -9.1%
61 HLTH HLTH CORP 2.00 377,458 94 1.00 0.10 0.10 +0.80 +40.0%
62 ITG INVESTMENT TCHNLGY GR NY 20.80 205,334 4 0.43 0.10 0.11 -1.12 -5.4%
63 IMMU IMMUNOMEDICS INC 3.62 641,521 359 0.81 0.10 -0.12 +0.62 +17.1%
64 TWO TWO HARBORS INVESTMENT 9.05 1,939,557 191 0.17 0.10 -0.01 -0.40 -4.4%
65 PACB PACIFIC BIOSCIENCES 3.83 1,958,902 263 0.92 0.10 -0.17 +1.32 +34.5%
66 FOLD AMICUS THERAPEUTICS INC 4.67 1,902,927 514 0.74 0.09 -0.18 +1.53 +32.8%
67 TYL TYLER TECHNOLOGIES 145.26 308,155 10 0.31 0.09 -2.49 +8.66 +6.0%
68 SA SEABRIDGE GOLD INC 7.65 475,400 393 0.65 0.09 -0.15 +2.05 +26.8%
69 GXP GREAT PLAINS ENERGY INC 27.74 2,468,586 28 0.29 0.09 -0.06 -0.66 -2.4%
70 SVU SUPERVALU 5.07 1,388,042 789 0.49 0.09 -0.04 -0.89 -17.6%
71 TMH TEAM HEALTH HOLDINGS 42.95 706,623 70 0.22 0.09 -0.05 +0.55 +1.3%
72 HRL HORMEL FOODS CORP 34.76 1,434,767 977 0.34 0.09 -0.12 +1.70 +4.9%
73 SALE RETAILMENOT INC. SERIES 1 COM 9.55 228,408 86 0.47 0.09 -0.30 -1.00 -10.5%
74 DYN DYNEGY INC A 8.35 2,470,686 20,584 0.77 0.09 0.10 +1.62 +19.4%
75 AXAS ABRAXAS PETROLEUM CORP 2.63 1,325,390 120 0.62 0.09 0.06 +0.36 +13.7%
76 BETR AMPLIFY SNACK BRANDS INC 9.12 681,926 46 0.44 0.09 -0.32 +2.23 +24.5%
77 NUAN NUANCE COMMUNICATIONS 15.18 1,935,297 245 0.36 0.09 -0.12 +0.94 +6.2%
78 SCHL SCHOLASTIC CORP 48.76 311,450 32 0.30 0.09 0.02 -2.67 -5.5%
79 COHR COHERENT INC 136.82 256,379 29 0.44 0.09 0.61 +9.06 +6.6%
80 CZR CAESARS ENTERTAINMENT CORP 7.45 924,844 1,026 0.52 0.08 0.05 +1.80 +24.2%
81 FRT FEDERAL REALTY INVESTMNT 139.80 348,010 66 0.22 0.08 -2.34 +6.00 +4.3%
82 INFN INFINERA CORP 8.71 930,492 310 0.49 0.08 -0.16 -0.42 -4.9%
83 JKS JINKOSOLAR HOLDING ADR 15.51 274,597 182 0.54 0.08 -0.23 +0.78 +5.1%
84 EZA ISHARES MSCI S AFR ETF 50.73 333,791 1,053 0.30 0.08 -0.92 +4.89 +9.6%
85 SPH SUBURBAN PROPANE PARTNR 29.63 247,558 39 0.37 0.08 0.04 +1.91 +6.4%
86 PEIX PACIFIC ETHANOL INC 10.15 317,380 43 0.54 0.08 0.15 -1.75 -17.2%
87 RTRX DESERT GATEWAY INC. COMMON ST 18.74 289,883 337 0.84 0.08 -0.41 +1.54 +8.2%
88 GATX GATX CORP 63.24 374,728 41 0.41 0.08 -0.93 -7.80 -12.3%
89 KEP KOREA ELEC PWR ADS 19.16 475,571 258 0.31 0.08 -0.28 -1.43 -7.5%
90 ZNGA ZYNGA INC. CLASS A COMMON STOC 2.65 6,429,318 962 0.50 0.08 -0.04 -0.13 -4.9%
91 CAFD 8POINT3 ENERGY PARTNERS LP 13.14 219,409 40 0.41 0.08 -0.22 +1.33 +10.1%
92 AMKR AMKOR TECHNOLOGY INC 11.06 703,820 224 0.42 0.08 0.09 -0.86 -7.8%
93 ODP OFFICE DEPOT INC 4.95 3,309,689 365 0.43 0.08 -0.08 -0.55 -11.1%
94 PTCT PTC THERAPEUTICS INC. COMMON 11.87 505,848 1,338 0.93 0.08 -0.42 +4.63 +39.0%
95 RMD RESMED INC 61.62 575,529 6 0.27 0.08 -0.41 +4.16 +6.8%
96 CASC CASCADE 4.70 201,473 44 1.02 0.08 -0.19 +0.54 +11.5%
97 HAR HARMAN INTERNAT IND INC 110.75 717,552 323 0.12 0.08 -0.25 +0.57 +0.5%
98 NOK NOKIA CORP ADS 4.76 29,449,198 10,892 0.45 0.08 -0.14 +0.23 +4.8%
99 EWT ISHARES MSCI TAIWAN ETF 29.54 2,470,925 254 0.24 0.08 -0.85 +1.38 +4.7%
100 MNTA MOMENTA PHARMACEUTICALS 14.95 344,719 13 0.57 0.08 -0.30 +2.30 +15.4%

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.