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 March 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 ACRX ACELRX PHARMACEUTICALS 3.20 309,848 56 1.15 0.59 0.15 +0.40 +12.5%
2 SGMO SANGAMO BIOSCIENCES INC 4.60 588,761 448 1.36 0.56 -0.10 -0.75 -16.3%
3 RHI ROBERT HALF INTERNATL 47.51 3,002,117 4 0.78 0.54 -0.80 +2.21 +4.7%
4 FTV FTV 58.63 1,921,135 12 0.61 0.43 -0.28 +1.29 +2.2%
5 PEN PENUMBRA INC 83.25 378,373 3,012 0.83 0.42 1.75 -8.95 -10.8%
6 WAL WESTERN ALLIANCE BANCORP 51.83 360,987 8 0.71 0.37 -1.51 -6.48 -12.5%
7 FSC FIFTH STREET FINANCE CP 4.42 1,333,244 32 0.47 0.34 -0.04 +0.28 +6.3%
8 BDSI BIODELIV SCIENCES INTL 2.05 368,049 100 1.16 0.34 0.02 -0.20 -9.8%
9 BBVA BANCO BILBAO VIZCAYA ARG 6.70 3,013,822 10 0.60 0.34 -0.05 +1.10 +16.4%
10 ADPT ADAPTEC INC 2.79 12,465,875 6,351 1.63 0.31 -3.76 -1.45 -51.9%
11 INVA INOVA TECHNOLOGY INC 11.61 774,066 6 0.67 0.31 -0.24 +1.83 +15.8%
12 CMRX CHIMERIX INC. COMMON STOCK 5.97 985,452 393 0.90 0.31 0.20 +0.67 +11.2%
13 BTG B2GOLD CORP. 2.93 9,805,186 840 0.71 0.31 -0.26 +0.27 +9.2%
14 SERV SERVIDYNE INC 39.72 435,996 2,935 0.48 0.27 0.01 +1.37 +3.4%
15 AREX APPROACH RESOURCES INC 2.57 924,319 123 1.03 0.27 -0.14 -0.64 -24.9%
16 IDRA IDERA PHARMACEUTICALS 2.04 3,408,298 922 0.97 0.27 0.17 +0.52 +25.5%
17 TWNK TWNK 15.61 1,321,099 10 0.48 0.26 0.11 -0.88 -5.6%
18 CHRS CHARMING SHOPPES INC 24.80 1,058,141 135 0.86 0.26 -0.08 -3.60 -14.5%
19 CLDX CELLDEX THERAPEUTICS INC 3.54 1,867,445 729 0.99 0.26 -0.02 -0.49 -13.7%
20 CVEO CIVEO CORP 3.44 1,264,665 426 1.00 0.25 -0.21 -0.85 -24.7%
21 NNN NATIONAL RETAIL PPT INC 44.62 925,157 1 0.44 0.24 -0.27 -2.59 -5.8%
22 AKBA AKEBIA THERAPEUTICS INC. COMM 10.13 248,947 24 0.70 0.24 -0.07 -1.55 -15.3%
23 FOXF FOX FACTORY HOLDING CORP. COMM 28.65 845,565 28 0.69 0.24 1.55 -2.91 -10.2%
24 ESND ESSENDANT INC. COMMON STOCK 15.60 653,870 35 0.74 0.24 -0.08 -1.68 -10.8%
25 ATW ATWOOD OCEANICS INC 10.70 2,667,145 338 0.89 0.23 -0.23 -2.26 -21.1%
26 WR WESTAR ENERGY INC 54.68 797,892 473 0.49 0.23 0.12 -0.63 -1.2%
27 I INTELSAT S.A. 3.65 4,238,319 468 1.12 0.22 -0.82 +1.03 +28.2%
28 AKG ASANKO GOLD INC 2.49 2,140,089 180 0.73 0.22 -0.23 +0.35 +14.1%
29 MACK MERRIMACK PHARMACEUTICALS INC 3.06 2,228,638 428 0.82 0.21 0.08 +0.39 +12.6%
30 GNMK GENMARK DIAGNOSTICS 12.36 394,717 4 0.82 0.20 0.12 +0.85 +6.9%
31 RUN SUNRUN INC. COMMON STOCK 5.48 1,017,601 349 0.86 0.20 -0.14 -0.69 -12.6%
32 FBR FIBRIA CELULOSE SA ADR 8.33 1,669,515 30 0.54 0.20 -0.09 +1.21 +14.5%
33 AXTI AXT INC 6.70 6,075,215 357 0.65 0.20 -0.80 -1.60 -23.9%
34 EMKR EMCORE CORPORATION 9.20 479,594 43 0.73 0.20 -0.20 -0.85 -9.2%
35 ACCO ACCO BRANDS CORP 13.75 540,784 20 0.55 0.19 -0.15 -1.55 -11.3%
36 NAV NAVISTAR INTERNAT CORP 27.52 528,173 223 0.78 0.19 -1.09 -2.73 -9.9%
37 DDR DEVELOPERS DIVERSIFIED 13.91 6,509,306 240 0.40 0.18 -0.20 -1.54 -11.1%
38 RVNC REVANCE THERAPEUTICS INC. COM 19.95 210,048 3 0.72 0.18 -0.95 -1.95 -9.8%
39 NDRM NEURODERM LTD. ORDINARY SHARES 28.10 1,015,985 894 0.78 0.18 -1.30 -2.75 -9.8%
40 NBIX NEUROCRINE BIOSCIENCES 44.18 968,453 142 0.75 0.18 -0.59 +3.25 +7.4%
41 CEMP CEMPRA INC. COMMON STOCK 3.85 2,854,289 718 1.03 0.17 0.25 -0.45 -11.7%
42 SPPI SPECTRUM PHARMACEUTICALS 6.46 1,398,001 56 0.64 0.17 -0.27 -0.81 -12.5%
43 BRZU DIREXION DAILY BRAZIL BULL 3X 42.26 344,636 345 0.89 0.17 -5.54 -4.41 -10.4%
44 ENZ ENZO BIOCHEM INC 6.81 207,267 9 0.62 0.17 0.22 +1.16 +17.0%
45 AROC ARCHROCK INC 13.50 594,505 8 0.58 0.17 -0.40 -1.94 -14.3%
46 AINV APOLLO INVESTMENT CORP 6.38 1,115,505 517 0.43 0.17 -0.02 -0.26 -4.1%
47 ORA ORMAT TECHNOLOGIES INC 58.02 291,483 7 0.39 0.17 -1.20 -2.24 -3.9%
48 CINF CINCINNATI FINANCIAL CP 74.30 483,700 65 0.30 0.16 -0.85 -2.25 -3.0%
49 HTHT CHINA LODGING GROUP ADR 60.00 213,080 61 0.56 0.16 -0.61 -4.98 -8.3%
50 DK DELEK US HOLDINGS INC. 24.36 1,072,618 4 0.55 0.16 -0.71 +1.58 +6.5%
51 TNET TRINET GROUP INC 28.64 436,277 22 0.48 0.16 -0.02 +1.53 +5.3%
52 DSX DIANA SHIPPING INC 3.86 381,064 54 0.96 0.16 -0.13 +0.81 +21.0%
53 SIL APEX SILVER MINES LTD 34.51 468,423 239 0.44 0.15 -2.51 +2.29 +6.6%
54 BOFI BOFI HOLDING INC 29.64 2,034,967 3,897 0.58 0.15 -2.47 -3.32 -11.2%
55 AEL AMERICAN EQTY INVST LIFE 26.98 345,927 35 0.53 0.15 -0.69 -3.75 -13.9%
56 CDW CDW CORPORATION COMMON STOCK 59.67 771,513 6 0.38 0.15 -0.11 -2.00 -3.4%
57 BAK BRASKEM PFD CL A ADR 20.59 781,218 118 0.46 0.15 -0.57 -1.51 -7.3%
58 PRTK PROFILE TECHNOLOGIES INC 15.65 419,311 546 1.93 0.14 0.50 +1.60 +10.2%
59 AVXL ANAVEX LIFE SCIENCES CP 5.96 462,706 180 1.00 0.14 0.00 -0.79 -13.3%
60 CONE CYRUS ONE INC 49.64 1,717,356 95 0.39 0.14 -0.27 -2.13 -4.3%
61 VEDL VEDANTA LTD 16.03 500,387 424 0.65 0.14 -0.01 -1.44 -9.0%
62 MBT MOBILE TELESYS OJSC ADS 10.29 5,165,947 40 0.53 0.14 -0.17 +1.26 +12.2%
63 CLS CELESTICA INC 13.59 288,960 1 0.51 0.14 -0.11 +0.73 +5.4%
64 DAR DARLING INTERNATIONAL 14.14 1,453,260 56 0.39 0.14 -0.55 +0.69 +4.9%
65 NGVT INGEVITY CORP 56.66 771,991 25 0.28 0.14 -0.36 +4.99 +8.8%
66 CSIQ CANADIAN SOLAR INC 14.67 1,354,041 1,117 0.81 0.13 0.22 -3.15 -21.5%
67 CNDT CNDT 15.98 2,127,929 391 0.46 0.13 -0.33 -0.56 -3.5%
68 SPWH SPORTSMANS WAREHOUSE HOLDINGS 4.84 1,067,187 437 0.83 0.13 0.13 -0.66 -13.6%
69 SAGE SAGEBRUSH GOLD LTD. COMMON STO 68.62 498,840 328 0.96 0.13 -1.55 -5.53 -8.1%
70 CRBP CORBUS PHARMACEUTICALS HOLDING 9.38 2,306,267 5,270 1.47 0.13 0.32 +1.12 +12.0%
71 PMT PENNYMAC MORTGAGE INV TR 16.95 359,240 100 0.27 0.13 0.05 -0.61 -3.6%
72 AGI ALAMOS GOLD INC 6.86 4,366,763 181 0.67 0.13 -0.47 +1.63 +23.8%
73 PETX ARATANA THERAPEUTICS INC. COM 6.89 566,443 88 0.85 0.13 0.11 -1.91 -27.7%
74 CLMT CALUMET SPECIALTY PROD 3.95 554,427 932 0.65 0.12 0.00 -0.40 -10.1%
75 CCE COCA-COLA ENTERPRISES 34.60 985,811 5 0.38 0.12 0.11 +2.95 +8.5%
76 AI ARLINGTON ASSET INVSTMNT 14.48 643,899 419 0.38 0.12 -0.30 -1.02 -7.0%
77 CLNE CLEAN ENERGY FUELS CORP 2.61 2,338,144 615 0.92 0.12 -0.25 +0.27 +10.3%
78 RDUS RADIUS HEALTH INC. COMMON SHA 41.70 454,090 286 0.87 0.12 -0.60 -6.53 -15.7%
79 NTNX NUTANIX INC. CLASS A COMMON ST 31.12 1,505,989 10,219 0.92 0.12 0.39 -11.82 -38.0%
80 MEET MEETME INC 4.83 880,810 472 0.76 0.12 -0.06 +1.37 +28.4%
81 RY ROYAL BANK OF CANADA 73.05 1,127,967 1,926 0.25 0.12 -0.07 -2.69 -3.7%
82 TREX TREX CO INC 69.83 286,537 255 0.42 0.12 -0.40 +3.45 +4.9%
83 ARRY ARRAY BIOPHARMA INC 11.54 2,979,741 2,907 0.81 0.12 -0.15 -2.61 -22.6%
84 GBT GLOBAL BLOOD THERAPEUTICS INC. 27.05 4,980,685 5,633 1.32 0.12 -2.70 +12.80 +47.3%
85 MAG MAGNETEK INC 14.16 431,372 169 0.62 0.12 -1.32 -1.29 -9.1%
86 CAL CONTINENTAL AIRLINES 29.98 215,661 5 0.47 0.12 0.13 -4.75 -15.8%
87 NEWR NEW RELIC INC 36.11 532,536 5 0.50 0.12 -0.41 -1.50 -4.2%
88 GV GOLDFIELD CORP THE 7.50 1,767,060 72 0.76 0.11 -0.35 -2.10 -28.0%
89 TTMI TTM TECHNOLOGIES INC 16.01 1,283,069 59 0.42 0.11 -0.42 -0.83 -5.2%
90 BV BAZAARVOICE INC. COMMON STOCK 4.05 771,347 7 0.50 0.11 -0.15 +0.55 +13.6%
91 SSI STAGE STORES INC 2.12 8,284,275 869 1.25 0.11 -0.20 -0.32 -15.1%
92 GTE GRAN TIERRA ENERGY INC 2.57 1,654,213 181 0.57 0.11 -0.01 -0.17 -6.6%
93 WCN WASTE CONNECTIONS INC 88.11 475,438 333 0.31 0.11 0.02 -2.25 -2.6%
94 DOG PROSHARES SHORT DOW 30 17.83 970,566 228 0.22 0.11 0.08 +0.35 +2.0%
95 DFT DUPONT FABROS TECH INC 50.84 757,901 14 0.34 0.11 -0.08 -3.77 -7.4%
96 NTLA INTELLIA THERAPEUTICS INC. COM 15.24 242,692 103 0.79 0.11 0.25 -2.52 -16.5%
97 SKYW SKYWEST INC 35.65 324,303 58 0.48 0.11 -1.20 -1.50 -4.2%
98 WTW WEIGHT WATCHERS INTL INC 17.89 3,884,755 9,077 0.73 0.11 -0.46 -3.77 -21.1%
99 EWBC EAST WEST BANCORP INC 54.60 1,018,270 90 0.35 0.11 -1.93 -5.50 -10.1%
100 PHG ROYAL PHILIPS ELEC ADR 30.60 3,322,092 109 0.29 0.11 -0.14 +1.33 +4.3%

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.