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 March 28, 2019. 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 SBGL SIBANYE GOLD LIMITED AMERICAN 4.10 7,066,307 651 1.34 0.82 -0.45 +0.84 +20.5%
2 GPMT GRANITE POINT MORTGAGE TRUST I 18.95 471,734 25 0.83 0.68 0.07 -0.48 -2.5%
3 BPT BP PRUDHOE BAY ROYAL TR 26.94 268,637 1,065 1.03 0.45 0.49 -7.44 -27.6%
4 BRX BRIXMOR PROPERTY GROUP INC 18.48 2,832,559 162 0.64 0.43 0.08 -0.93 -5.0%
5 CIG COMPANHIA ENER MINAS GER 3.45 4,072,448 15 0.98 0.38 0.07 +0.40 +11.6%
6 JBGS JBG SMITH PROPERTIES 41.42 450,382 3 0.56 0.37 0.63 +1.79 +4.3%
7 TGS TRANS DE GAS DEL SUR SA ADR 12.99 549,341 10 1.08 0.35 0.48 -2.11 -16.2%
8 GAIN GLADSTONE INVESTMENT CORP. 11.70 249,028 11 0.58 0.34 -0.02 +1.00 +8.5%
9 GLDD GREAT LAKES DREDGE& DOCK 9.00 350,671 18 0.68 0.32 -0.06 +0.78 +8.7%
10 CGEN COMPUGEN LTD 4.19 399,637 23 0.99 0.27 0.02 -0.94 -22.4%
11 PACB PACIFIC BIOSCIENCES 7.30 1,223,115 12 0.44 0.24 0.05 -0.18 -2.5%
12 SUP SUPERIOR INDUST INTERNAT 4.63 333,336 30 0.84 0.24 0.04 +1.63 +35.2%
13 GOGO GOGO INC. COMMON STOCK 4.44 983,775 3,271 1.01 0.23 -0.10 +0.96 +21.6%
14 VIVO MERIDIAN BIOSCIENCES INC 17.39 219,299 37 0.51 0.23 0.18 -5.09 -29.3%
15 CLNE CLEAN ENERGY FUELS CORP 3.18 905,936 871 0.82 0.23 0.09 +0.22 +6.9%
16 DF DEAN FOODS 3.17 1,095,401 44 0.99 0.23 0.06 -1.13 -35.6%
17 CRNT CERAGON NETWORKS LTD 3.57 267,599 87 0.95 0.22 0.01 +0.23 +6.4%
18 AKBA AKEBIA THERAPEUTICS INC. COMM 8.50 966,954 515 0.73 0.22 0.00 -1.98 -23.3%
19 HTGM HTG MOLECULAR DIAGNOSTICS INCH 2.47 212,547 9 1.14 0.21 -0.02 +0.77 +31.2%
20 S SPRINT NEXTEL CORP 5.66 28,454,054 32,579 0.83 0.21 -0.37 +0.51 +9.0%
21 SNR NEW SENIOR INVESTMENT GROUP I 5.31 559,777 4 0.37 0.21 0.07 +0.36 +6.8%
22 SGH SMART GLOBAL HOLDINGS INC. ORD 23.87 648,378 3,263 0.91 0.20 0.67 -5.60 -23.5%
23 NBEV NEW AGE BEVERAGES CORPORATION 5.21 2,867,425 13,489 1.23 0.19 0.07 +1.48 +28.4%
24 RTIX RTI BIOLOGICS INC 5.86 253,735 5 0.55 0.19 0.07 -1.14 -19.5%
25 MAG MAGNETEK INC 10.39 511,721 47 0.57 0.18 -0.70 -1.32 -12.7%
26 USAT USA TECHNOLOGIES INC 4.01 700,059 73 1.12 0.18 0.07 +1.22 +30.4%
27 MEET MEETME INC 5.11 1,316,260 366 0.61 0.18 -0.09 +0.29 +5.7%
28 LPT LIBERTY PROPERTY TRUST 49.09 501,394 62 0.36 0.18 0.50 -1.53 -3.1%
29 NBRV NABRIVA THERAPEUTICS AG AMERIC 2.39 1,081,455 965 1.30 0.17 -0.19 +0.80 +33.5%
30 SOI SOLARIS OILFIELD INFRASTRUCTUR 16.57 237,412 104 0.53 0.17 0.51 +2.39 +14.4%
31 ALT ISHARES DIVERSIFIED ALTERNAT 3.03 582,990 48 1.68 0.17 0.04 +0.50 +16.5%
32 STML STEMLINE THERAPEUTICS INC 12.29 209,585 1 0.67 0.16 0.23 +2.81 +22.9%
33 KCAP KOHLBERG CAPITAL CORP. 3.68 486,470 123 1.77 0.16 0.09 +0.12 +3.3%
34 SPN SUPERIOR ENERGY SVCS INC 4.86 2,124,219 4 0.64 0.16 0.35 -0.43 -9.0%
35 VIV VIVO PARTICIPACOES SA 11.97 1,892,968 36 0.55 0.16 0.31 +1.03 +8.6%
36 CBIO CATALYST BIOSCIENCES INC. COMM 7.95 214,959 36 0.83 0.16 -0.35 +2.89 +36.4%
37 MD MEDNAX INC 27.34 1,270,400 143 0.49 0.16 0.22 -1.87 -6.8%
38 ARR ARMOUR RESIDENTIAL REIT 19.53 683,873 155 0.34 0.16 0.05 +0.42 +2.2%
39 RH RESTORATION HARDWARE 131.93 2,431,318 39,901 1.04 0.15 2.53 -31.78 -24.1%
40 RDNT RADNET INC 12.30 295,619 1,035 0.54 0.15 0.11 +0.97 +7.9%
41 PYX PYXUS INTERNATIONAL INC 25.37 816,677 2,658 1.10 0.15 1.13 -8.71 -34.3%
42 NOG NORTHERN OIL & GAS INC 2.73 4,494,023 115 0.66 0.14 0.06 -0.18 -6.6%
43 OCUL OCULAR THERAPEUTIX INC. COMMOP 3.98 395,308 1 1.01 0.14 -0.04 +0.49 +12.3%
44 BHLB BERKSHIRE HILLS BANCORP 27.62 354,353 1 0.39 0.14 0.33 +2.31 +8.4%
45 OR OSISKO GOLD ROYALTIES LTD 11.31 559,192 45 0.42 0.14 -0.54 +0.40 +3.5%
46 PTE POWERSHARES DYNAMIC TELECOM 10.27 935,690 903 1.16 0.13 -1.65 -2.41 -23.4%
47 GSM GLOBE SPECIALTY METALS 2.06 765,149 22 0.90 0.13 0.00 +0.42 +20.4%
48 FFIN FIRST FINANCIAL BANKSHRS 57.54 248,979 7 0.36 0.13 1.01 +3.84 +6.7%
49 OAS OASIS PETROLEUM INC. 6.01 5,771,249 51 0.65 0.13 0.06 +0.90 +15.0%
50 NGG NATIONAL GRID PLC 56.20 785,117 944 0.30 0.12 -2.38 -3.06 -5.4%
51 AVNS AVANOS MEDICAL INC 41.67 207,458 4 0.40 0.12 0.04 +4.02 +9.6%
52 OI OWENS ILLINOIS INC 19.08 782,075 16 0.29 0.12 -0.12 +0.74 +3.9%
53 OZK BANK OZK COMMON STOCK 28.92 1,086,839 32 0.56 0.12 0.09 +3.17 +11.0%
54 BKD BROOKDALE SENIOR LIVING 6.62 1,092,681 2 0.53 0.12 0.05 -0.51 -7.7%
55 MRNS MARINUS PHARMACEUTICALS INC. P 3.94 287,395 622 1.10 0.12 0.08 +0.75 +19.0%
56 TX TERNIUM S.A. 26.94 284,257 114 0.43 0.11 -0.04 +2.27 +8.4%
57 LOMA LOMA NEGRA COMP 10.96 443,532 23 0.66 0.11 0.11 +1.24 +11.3%
58 BEST SHINER INTERNATIONAL INC 5.01 763,395 585 0.69 0.11 0.17 +1.34 +26.7%
59 XIN XINYUAN REAL ESTATE LTD 4.85 232,622 120 0.46 0.11 0.01 -0.35 -7.2%
60 CASA MEXICAN RESTAURANTS INC 8.27 627,534 2,483 0.69 0.11 -0.09 +1.46 +17.7%
61 DSW DSW INC CL A 22.99 3,417,957 5,534 0.46 0.11 0.30 -1.17 -5.1%
62 PLAB PHOTRONICS INC 9.43 493,692 20 0.48 0.11 0.14 +0.38 +4.0%
63 OXM OXFORD INDUSTRIES INC 78.28 362,102 1,295 0.54 0.11 1.91 -6.23 -8.0%
64 WAIR WESCO AIRCRAFT HOLDINGS INC 8.75 376,041 8 0.63 0.11 -0.03 -0.65 -7.4%
65 CWEN CWEN 14.96 385,311 6 0.44 0.10 0.01 +1.23 +8.2%
66 SYNH SYNEOS HEALTH INC. CLASS A COM 50.88 444,086 419 0.50 0.10 0.77 -5.76 -11.3%
67 SAIC SCIENCE APPLICATIONS INTL CORP 73.55 538,932 1,112 0.50 0.10 0.26 +8.95 +12.2%
68 WTTR SELECT ENERGY SERVICES INC 11.87 541,851 26 0.53 0.10 0.39 +0.62 +5.2%
69 HIIQ HEALTH INSURANCE INNOVATIONS 27.74 853,108 4,219 1.09 0.10 -0.10 -5.39 -19.4%
70 EPZM EPIZYME INC 12.15 442,686 155 0.94 0.10 0.18 +1.82 +15.0%
71 AIR AAR CORP 32.35 331,245 24 0.30 0.10 -0.01 +2.14 +6.6%
72 UXIN UXIN LIMITED ADS 3.68 3,473,404 643 1.09 0.09 -0.26 -2.27 -61.7%
73 FSCT FORESCOUT TECHNOLOGIES INC. CO 41.84 399,050 18 0.54 0.09 -0.38 -5.07 -12.1%
74 SBRA SABRA HEALTHCARE REIT INC 19.63 3,193,532 122 0.28 0.09 0.33 -0.91 -4.6%
75 ARRS ARRIS GROUP INC 31.57 2,584,980 41 0.18 0.09 -0.03 +0.11 +0.3%
76 GNL GLOBAL NET LEASE INC 19.28 527,050 19 0.41 0.09 0.35 -1.16 -6.0%
77 ABM ABM INDUSTRIES INC 35.93 490,318 100 0.30 0.09 0.56 +1.87 +5.2%
78 LTHM LTHM 12.27 1,920,950 964 0.54 0.09 -0.05 +0.65 +5.3%
79 VREX VREX 33.77 257,235 17 0.42 0.09 0.05 -3.01 -8.9%
80 GNW GENWORTH FINANCIAL INC A 3.84 1,475,542 1,022 0.66 0.09 -0.05 +0.19 +4.9%
81 USX US XPRESS ENTERPRISES INC 6.60 281,208 97 0.76 0.09 0.24 +0.85 +12.9%
82 IMMU IMMUNOMEDICS INC 18.57 2,050,072 1,980 0.59 0.08 0.64 -2.32 -12.5%
83 WATT ENERGOUS CORPORATION COMMON ST 6.17 842,608 893 1.04 0.08 0.25 -1.17 -19.0%
84 MGLN MAGELLAN HEALTH SERVICES 65.22 235,280 103 0.44 0.08 -0.06 -4.27 -6.5%
85 DCP DYNCORP INTERNAT INC. 32.45 373,633 50 0.35 0.08 0.06 +1.54 +4.7%
86 ALDX ALDEYRA THERAPEUTICS INC. COM 9.28 1,312,890 1,043 0.94 0.08 -0.09 -1.82 -19.6%
87 MXL MAXLINEAR INC. 25.25 279,305 3 0.42 0.08 0.47 +2.91 +11.5%
88 FLS FLOWSERVE CORP 44.74 636,630 337 0.34 0.08 0.47 +4.81 +10.8%
89 ARCO ARCOS DORADOS HOLDINGS INC 7.23 694,717 27 0.39 0.08 0.36 -0.58 -8.0%
90 CVET COVETRUS INC. COMMON STOCK 31.52 1,744,019 165 0.51 0.08 -0.87 +2.18 +6.9%
91 REGI RENEWABLE ENERGY GROUP INC. C 22.52 537,789 16 0.47 0.08 -0.39 +1.20 +5.3%
92 NRZ NEW RESIDENTIAL INVESTMENT 17.00 4,508,091 788 0.29 0.08 0.09 -0.48 -2.8%
93 KNX KNIGHT TRANSPORTATION 32.45 3,859,158 33,338 0.47 0.08 1.07 +2.90 +8.9%
94 MYOK MYOKARDIA INC. COMMON STOCK 51.88 562,263 10 0.55 0.07 0.88 -5.72 -11.0%
95 TERP TERRAFORM POWER INC. CLASS A L 13.77 725,147 6 0.31 0.07 0.02 -0.76 -5.5%
96 CELG CELGENE CORP 87.45 12,529,932 164,120 0.53 0.07 -1.33 +7.99 +9.1%
97 ARQL ARQULE INC 4.65 629,768 1,496 0.64 0.07 -0.14 +2.09 +44.9%
98 AMSC AMERICAN SUPERCONDUCTOR 13.67 496,734 138 0.74 0.07 0.46 -2.36 -17.3%
99 TSEM TOWER SEMICONDUCTOR LTD 16.39 306,429 36 0.40 0.07 -0.50 +1.88 +11.5%
100 CAI CACI INTERNATIONAL INC 22.87 231,064 425 0.51 0.07 -0.09 +2.70 +11.8%

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.