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 February 2, 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 PDLI PDL BIOPHARMA INC 2.20 1,094,688 124 1.64 1.27 0.01 +0.14 +6.4%
2 STML STEMLINE THERAPEUTICS INC 5.60 3,671,787 4,469 1.67 0.77 -4.15 +1.85 +33.0%
3 GBT GLOBAL BLOOD THERAPEUTICS INC. 16.15 212,315 23 1.33 0.69 0.05 +12.95 +80.2%
4 ENT ENTERRA ERGY TR-TRUST UN 6.04 319,026 54 1.21 0.51 -0.13 -2.04 -33.8%
5 OSUR ORASURE TECHNOLOGIES INC 8.78 410,141 46 0.90 0.45 -0.15 +2.70 +30.8%
6 CERS CERUS CORPORATION 4.15 825,070 2,193 1.01 0.45 0.01 +0.26 +6.3%
7 VIP VIMPEL COMMUNICATION ADS 4.04 4,755,795 859 0.68 0.39 -0.08 +0.40 +9.9%
8 PTCT PTC THERAPEUTICS INC. COMMON 13.16 411,240 110 1.52 0.39 0.01 +1.28 +9.7%
9 ANGI ANGIES LIST INC. COMMON STOCK 6.44 359,688 2,030 1.07 0.38 -0.11 -1.22 -18.9%
10 ARLP ALLIANCE RSRCE PARTNERS 23.80 347,645 921 0.79 0.37 0.02 -1.20 -5.0%
11 EPZM EPIZYME INC 11.25 837,606 14 1.11 0.36 0.95 +2.40 +21.3%
12 TOO TEEKAY OFFSHORE PARTNERS LP 5.75 378,992 406 0.91 0.34 -0.07 -0.66 -11.4%
13 GNMX GNMX 4.75 229,144 458 1.47 0.34 -0.11 +0.56 +11.8%
14 CLMT CALUMET SPECIALTY PROD 4.05 219,984 225 1.15 0.32 0.10 -0.35 -8.6%
15 PSEC PROSPECT CAPITAL CORP. 8.56 1,992,198 1,383 0.52 0.32 0.04 +1.02 +11.9%
16 BIIB BIOGEN IDEC INC 264.23 2,694,882 2,835 0.60 0.30 -17.46 +29.75 +11.3%
17 HLIT HARMONIC INC 4.90 764,487 75 0.86 0.30 -0.15 +0.97 +19.9%
18 AUPH AURINIA PHARMACEUTICALS INC OR 3.17 1,149,637 84 1.19 0.28 0.01 +0.81 +25.6%
19 FOSL FOSSIL INC 24.75 1,201,428 347 0.85 0.27 -0.17 -6.65 -26.9%
20 ZNGA ZYNGA INC. CLASS A COMMON STOC 2.54 5,993,282 2,594 0.75 0.25 -0.01 +0.30 +12.0%
21 MOH MOLINA HEALTHCARE 57.74 1,544,832 386 0.70 0.25 0.32 -10.07 -17.4%
22 ESPR ESPERION THERAPEUTICS INC. CO 12.72 508,243 230 1.03 0.24 -0.86 +13.38 +105.2%
23 ABEO ABEONA THERAPEUTICS INC. COMMO 4.90 274,253 1 1.37 0.23 0.25 +1.50 +30.6%
24 BKS BARNES & NOBLE INC 10.00 494,016 313 0.67 0.21 -0.05 +0.95 +9.5%
25 AHP ASHFORD HOSPITALITY PRIME 13.18 293,476 4 0.55 0.21 -0.10 +0.65 +4.9%
26 ACOR ACORDA THERAPEUTICS INC 21.10 581,999 307 1.39 0.21 0.15 +5.05 +23.9%
27 IRWD IRONWOOD PHARMACEUTICALS 15.46 2,306,022 194 0.72 0.21 0.39 +2.03 +13.1%
28 APLP ARCHROCK PARTNERS L.P. COMMON 17.05 955,129 81 0.59 0.20 -0.39 +1.28 +7.5%
29 YELP YELP INC 42.62 1,427,091 13,722 0.89 0.19 -0.28 -9.65 -22.6%
30 TLRD TLRD 21.75 1,957,059 10,039 0.81 0.19 0.27 +1.99 +9.1%
31 CEQP CRESTWOOD EQUITY PARTNERS LP 28.10 723,032 758 0.49 0.17 0.55 -3.75 -13.3%
32 CMRE COSTAMARE 5.49 839,165 2,018 0.66 0.17 -0.01 +0.72 +13.1%
33 LFL LAN AIRLINES SA 9.49 688,658 46 0.55 0.17 0.30 +1.02 +10.7%
34 BLMN BLOOMIN BRANDS INC. COMMON ST 17.05 556,095 35 0.47 0.16 0.07 +1.94 +11.3%
35 AVID AVID TECHNOLOGY INC 5.61 442,673 24 0.84 0.16 0.12 +0.46 +8.2%
36 EGRX EAGLE PHARMACEUTICALS INC. CO 68.69 222,799 54 0.58 0.16 0.34 +8.03 +11.7%
37 FNBC FIRST NBC BANK HOLDING COMPANY 3.70 938,361 35 1.52 0.16 -0.15 +1.49 +40.3%
38 TRVN TREVENA INC. COMMON STOCK 7.51 966,720 504 1.73 0.15 0.41 -3.81 -50.7%
39 DATA DATATRAK INTERNATIONAL INC. C 48.21 2,244,345 10,430 0.93 0.15 -0.25 +9.09 +18.9%
40 TWOU 2U INC. COMMON STOCK 33.43 245,084 634 0.48 0.14 -0.38 +4.33 +13.0%
41 HBI HANESBRANDS INC 22.71 7,091,981 11,731 0.54 0.14 -0.52 -3.80 -16.7%
42 CHGG CHEGG INC 6.89 416,611 60 0.76 0.14 -0.13 +1.41 +20.5%
43 CMC COMMERCIAL METALS CO 20.82 2,457,093 1,587 0.49 0.14 0.50 +2.46 +11.8%
44 CRL CHARLES RIVER LABS INTL 81.86 262,537 43 0.40 0.14 -0.06 +7.72 +9.4%
45 UDR UDR INC. 34.97 2,988,834 39 0.26 0.14 0.49 +1.30 +3.7%
46 PIP PHARMATHENE INC 3.15 828,749 881 0.86 0.13 0.05 -2.68 -85.1%
47 BABY NATUS MEDICAL INC 36.05 1,273,684 34 0.46 0.13 -0.55 +2.60 +7.2%
48 GPRO GOPRO, INC 10.97 7,287,154 84,297 0.96 0.13 0.40 -2.35 -21.4%
49 SBY SILVER BAY REALTY TRUST 17.92 303,079 38 0.29 0.13 0.62 -0.75 -4.2%
50 INOV INOVALON HOLDINGS INC 11.35 447,737 40 0.59 0.13 0.00 +1.00 +8.8%
51 OREX OREXIGEN THERAPEUTICS 3.54 384,311 983 1.58 0.13 0.08 +2.16 +61.0%
52 RBA RITCHIE BROS AUCTIONEERS 32.02 430,675 7 0.41 0.13 -0.33 +3.19 +10.0%
53 AMRN AMARIN CORP PLC ADS 2.96 1,046,647 276 0.62 0.13 0.01 +0.62 +20.9%
54 WERN WERNER ENTERPRISES INC 27.75 600,381 1 0.43 0.13 -0.40 -0.95 -3.4%
55 CF CF INDUSTRIES HOLDINGS 35.63 3,844,712 4,878 0.55 0.13 -1.00 -5.05 -14.2%
56 VIPS VIPSHOP HOLDINGS LIMITED 11.49 3,231,194 2,095 0.54 0.12 0.00 +2.31 +20.1%
57 TTEK TETRA TECH INC 40.35 1,088,433 11 0.37 0.12 -2.20 +3.60 +8.9%
58 VG VONAGE HOLDINGS CORP 6.94 1,480,054 89 0.73 0.12 0.05 -1.03 -14.8%
59 SNAK INVENTURE GROUP 6.10 467,853 4 0.93 0.12 0.29 -0.32 -5.2%
60 HBM HUDBAY MINERALS 8.05 909,266 69 0.64 0.12 0.05 +1.10 +13.7%
61 MJN MEAD JOHNSON NUTRITION 84.38 24,457,139 43,702 0.38 0.12 14.88 +3.95 +4.7%
62 BECN BEACON ROOFING SUPPLY 44.35 594,180 12 0.41 0.12 0.30 +2.37 +5.3%
63 KITE KITE PHARMA INC. COMMON STOCKP 52.10 1,050,071 2,211 0.86 0.12 -0.47 +4.17 +8.0%
64 MYGN MYRIAD GENETICS INC 15.91 758,726 231 0.78 0.12 -0.17 +3.45 +21.7%
65 EVC ENTRAVISION CMMNCTNS 5.25 236,339 52 0.72 0.12 0.00 +0.40 +7.6%
66 DGI DIGITALGLOBE INC 28.60 218,347 1 0.41 0.12 0.00 +7.35 +25.7%
67 CYH COMMUNITY HEALTH SYSTEMS 6.43 1,802,536 663 0.77 0.11 -0.12 +3.29 +51.2%
68 BBOX BLACK BOX CORP 9.90 280,906 53 0.58 0.11 -1.25 +1.34 +13.6%
69 PBYI Puma Biotechnology, Inc. 33.45 481,690 1,340 1.37 0.11 0.25 +7.90 +23.6%
70 CHS CHICO'S FAS INC 13.48 1,804,025 79 0.51 0.11 -0.01 +2.02 +15.0%
71 TTMI TTM TECHNOLOGIES INC 15.04 1,150,911 140 0.63 0.11 0.03 +2.82 +18.8%
72 ACXM ACXIOM CORP 28.40 629,593 756 0.42 0.11 -0.56 +1.35 +4.8%
73 SGMS SCIENTIFIC GAMES CORP 18.90 3,822,779 2,927 0.61 0.11 1.35 +2.10 +11.1%
74 CYTK CYTOKINETICS INC 10.97 579,125 116 0.60 0.11 0.58 +1.07 +9.8%
75 IVR INVESCO MORTGAGE CAPITAL 14.80 616,737 55 0.31 0.11 0.20 +1.04 +7.0%
76 SPWH SPORTSMANS WAREHOUSE HOLDINGS 7.21 330,743 71 0.61 0.11 -0.13 -2.23 -30.9%
77 NEP CHINA NORTH EAST PETRO 31.98 532,060 712 0.36 0.11 -0.21 -1.62 -5.1%
78 RCII RENT A CENTER INC 8.69 2,311,487 143 0.81 0.11 -0.25 -0.76 -8.7%
79 VIVO MERIDIAN BIOSCIENCES INC 12.20 601,715 61 0.46 0.11 -0.60 +0.90 +7.4%
80 ESRX EXPRESS SCRIPTS INC 66.69 8,862,035 20,115 0.40 0.11 -2.42 +5.07 +7.6%
81 Z ZILLOW INC. CLASS A COMMON STO 35.35 908,913 1,110 0.60 0.11 0.15 +2.70 +7.6%
82 DOX AMDOCS LTD 59.18 950,442 516 0.28 0.10 0.46 -3.08 -5.2%
83 MPW MEDICAL PROPERTIES TRUST 12.74 2,292,214 368 0.35 0.10 0.20 +1.12 +8.8%
84 FRO FRONTLINE LTD 6.76 1,012,348 661 0.44 0.10 -0.09 +0.48 +7.1%
85 EVHC ENVISION HEALTHCARE HOLDINGS 68.84 854,272 28 0.38 0.10 -0.06 +4.16 +6.0%
86 ARLZ ARALEZ PHARMACEUTICALS INC. CO 4.28 253,231 121 1.03 0.10 0.03 +0.37 +8.6%
87 SAGE SAGEBRUSH GOLD LTD. COMMON STO 47.52 404,281 491 0.90 0.10 0.17 +18.48 +38.9%
88 CAB CABELA'S INC 54.26 735,311 714 0.28 0.10 -1.04 -9.26 -17.1%
89 VR VALIDUS HOLDINGS LTD 58.66 679,285 5 0.23 0.10 1.04 -2.11 -3.6%
90 ASIX ADVANSIX INC 26.50 247,282 30 0.59 0.10 0.51 +3.71 +14.0%
91 OCUL OCULAR THERAPEUTIX INC. COMMOP 6.87 396,797 52 1.06 0.10 0.07 +3.62 +52.7%
92 ENOC ENERNOC INC 5.80 207,500 90 0.67 0.10 0.20 +0.20 +3.4%
93 SIL APEX SILVER MINES LTD 39.12 328,630 106 0.41 0.10 0.53 +2.56 +6.5%
94 GNL GLOBAL NET LEASE INC 7.90 805,110 20 0.22 0.10 0.08 +0.34 +4.3%
95 FEYE FIREEYE INC. COMMON STOCK 12.97 6,908,115 29,761 0.83 0.10 -0.18 -2.37 -18.3%
96 SRTY PROSHARES ULTRAPRO SHORT RUSSE 52.01 638,463 27 0.59 0.10 0.49 -6.12 -11.8%
97 TERP TERRAFORM POWER INC. CLASS A L 11.79 699,278 192 0.56 0.10 -0.03 -0.80 -6.8%
98 ACHN ACHILLION PHARMACEUTICAL 4.21 3,239,437 1,486 0.69 0.09 0.10 +0.53 +12.6%
99 FLIR FLIR SYSTEMS INC 35.76 492,280 1 0.32 0.09 0.34 -2.01 -5.6%
100 HLF HERBALIFE LTD 56.42 450,506 4,216 0.42 0.09 -0.03 +6.08 +10.8%

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.