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 September 3, 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 BRFS BRF - BRASIL FOODS S.A. 3.79 5,990,955 38 2.08 1.18 -0.06 +0.40 +10.6%
2 AGS PLAYAGS INC 3.86 273,165 12 2.33 0.92 -0.11 +0.63 +16.3%
3 TPRE THIRD POINT REINSURANCE LTD 8.55 264,911 2 1.36 0.87 -0.17 -1.81 -21.2%
4 VVI VIAD CORP 21.76 225,417 31 1.67 0.81 -0.61 -2.88 -13.2%
5 MUFG MITSUBISHI UFJ FINANCIAL GROUP 4.11 1,264,863 48 1.08 0.69 -0.09 +0.15 +3.8%
6 ABEO ABEONA THERAPEUTICS INC. COMMO 2.05 1,012,932 55 1.95 0.64 -0.11 -0.30 -14.6%
7 VNTR VENATOR MATERIALS PLC 2.17 393,352 2 1.37 0.61 -0.14 -0.32 -14.7%
8 IFRX INFLARX N.V. COMMON STOCK 3.87 473,808 62 1.62 0.56 -0.33 +1.15 +29.7%
9 SLNO SOLENO THERAPEUTICS INC. COMMO 2.01 316,113 169 1.58 0.55 -0.08 +0.34 +16.9%
10 SIGA SIGA TECHNOLOGIES INC 6.80 256,684 77 1.41 0.55 -0.11 +0.76 +11.2%
11 MIST MILESTONE PHARMACEUTICALS INC. 7.71 283,559 14 2.02 0.53 -0.40 +1.19 +15.4%
12 MGY MAGNOLIA OIL & GAS CORP 6.05 1,626,001 106 1.22 0.51 -0.18 -0.92 -15.2%
13 VUZI VUZIX CORP 4.76 26,844,339 28,098 1.92 0.51 0.71 -1.11 -23.3%
14 BTU PEABODY ENERGY CORP 2.63 1,622,014 305 1.70 0.49 0.03 +1.54 +58.6%
15 FRGI FIESTA RESTAURANT GROUP INC. 10.96 279,906 46 1.12 0.46 0.45 +2.50 +22.9%
16 NLS NAUTILUS INC 14.07 2,588,285 6,068 2.06 0.46 -1.58 +4.03 +28.6%
17 CLNE CLEAN ENERGY FUELS CORP 2.60 1,525,320 655 1.35 0.46 -0.08 -0.24 -9.2%
18 XNET XUNLEI 3.50 578,958 111 1.84 0.45 -0.07 -0.40 -11.4%
19 CVM CEL-SCI CORP 13.55 462,788 3,195 2.00 0.44 -0.33 -2.26 -16.7%
20 BCLI BRAINSTORM CELL 12.73 369,637 571 1.22 0.43 -0.48 +2.48 +19.5%
21 SBS COMPANHIA DE SAN BASI SP 9.20 810,236 17 1.11 0.41 -0.06 -0.83 -9.0%
22 NNA NAVIOS MARITIME ACQSTN 4.76 612,040 203 1.03 0.41 -0.84 -0.89 -18.7%
23 AGTC APPLIED GENETIC TECHNOLOGIES C 5.82 1,787,242 1,532 1.65 0.40 0.67 -1.50 -25.8%
24 IRT INDEPENDENCE REALTY TRUST 12.10 653,949 77 0.78 0.39 0.12 -1.26 -10.4%
25 HALL HALLMARK FINANCIAL SVCS 3.12 390,579 71 1.47 0.38 -0.02 -0.55 -17.6%
26 BCOR BLUCORA INC. COMMON STOCK 12.21 440,424 11 0.95 0.38 0.10 -3.84 -31.4%
27 IPAY PUREFUNDS ISE MOBILE PAYMENTS 55.49 358,303 25 0.66 0.37 -2.18 -3.62 -6.5%
28 MEIP MEI PHARMA INC. COMMON STOCK 2.50 1,170,072 41 1.46 0.36 -0.18 +1.07 +42.8%
29 ADAP ADAPTIMMUNE THERAPEUTICS PLC A 7.82 498,130 30 1.58 0.36 -0.56 +3.11 +39.8%
30 LPG DORIAN LPG LTD 8.02 315,919 73 0.91 0.35 -0.12 +1.16 +14.5%
31 ACHC ACADIA HEALTHCARE COMPANY INC 30.27 375,314 1 0.83 0.35 -0.85 -3.20 -10.6%
32 PLXS PLEXUS CORP 73.05 272,626 475 0.75 0.34 -4.42 -5.51 -7.5%
33 GTT GLOBAL TELECOM & TECHNOLOGY I 5.36 306,305 137 1.79 0.33 0.32 +1.60 +29.9%
34 CLIR CLEARSIGN COMBUSTION CORPORATI 2.30 251,233 259 1.65 0.33 0.03 +0.34 +14.8%
35 ENDP ENDO PHARMACEUTICALS HLD 2.85 2,966,399 657 1.13 0.33 -0.03 +0.67 +23.5%
36 LINC LINCOLN EDUCATIONAL SVCS 6.65 250,417 187 1.46 0.33 -0.57 -1.45 -21.8%
37 EVFM EVOFEM BIOSCIENCES INC 3.58 13,641,450 20,630 2.42 0.32 0.12 -1.67 -46.6%
38 AMRX AMNEAL PHARMACEUTICALS INC 3.73 915,440 248 1.46 0.32 -0.13 +0.75 +20.1%
39 WSR WHITESTONE REIT B 6.55 255,341 153 1.23 0.32 -0.03 -0.93 -14.2%
40 AMSWA AMERICAN SOFTWARE INC A 13.82 280,084 6 1.05 0.31 -0.39 +0.84 +6.1%
41 KURA KURA ONCOLOGY INC. COMMON STOC 23.90 426,941 49 0.90 0.30 -0.21 +6.29 +26.3%
42 STRA STRAYER EDUCATION INC 96.13 224,762 23 0.71 0.29 -5.88 -8.62 -9.0%
43 HCHC HC2 HOLDINGS INC. COMMON STOC 2.36 311,695 11 1.06 0.29 -0.07 +0.22 +9.3%
44 EIGR EIGER BIOPHARMACEUTICALS INC. 10.31 312,980 371 2.01 0.29 -0.59 -1.50 -14.5%
45 GTX GARRETT MOTION INC 3.67 16,260,817 2,022 2.45 0.28 0.97 -1.97 -53.7%
46 EROS EROS INTL PLC 2.89 2,688,297 5,428 1.29 0.28 -0.16 -0.51 -17.6%
47 RCUS ARCUS BIOSCIENCES INC 20.96 550,892 52 1.06 0.28 -1.70 -4.14 -19.8%
48 DSKE HENNESSY CAPITAL ACQ CORP 5.90 281,801 48 1.50 0.28 -0.39 -0.85 -14.4%
49 AWH ALLIED WORLD ASSURANCE HLDG 2.76 633,513 11 1.22 0.27 -0.18 +0.79 +28.4%
50 WATT ENERGOUS CORPORATION COMMON ST 3.21 1,274,313 988 1.71 0.27 -0.33 -0.60 -18.7%
51 SKYW SKYWEST INC 34.39 526,601 375 0.95 0.27 -0.07 -6.10 -17.7%
52 VRAY VIEWRAY INCORPORATED COMMON ST 2.76 429,594 56 1.42 0.27 -0.09 +0.54 +19.6%
53 OPCH OPTION CARE HEALTH INC. COMMON 11.54 510,714 54 0.96 0.26 -0.21 +1.13 +9.8%
54 BITA BITAUTO HOLDINGS ADR 15.81 441,281 267 0.45 0.26 0.00 -0.09 -0.6%
55 ATRS ANTARES PHARMA INC. COMMON ST 2.72 809,105 520 0.79 0.26 -0.11 +0.16 +5.9%
56 EIGI ENDURANCE INTERNATIONAL GROUP 6.25 595,292 17 0.98 0.25 -0.29 -1.56 -25.0%
57 ZUMZ ZUMIEZ INC 27.42 352,841 1,945 1.06 0.25 -0.36 +4.23 +15.4%
58 PGEN PRECIGEN INC. COMMON STOCK 5.49 779,360 711 1.34 0.24 -0.36 -2.08 -37.9%
59 HYRE HYRECAR INC. COMMON STOCK 3.47 308,050 5 1.21 0.24 -0.28 +0.43 +12.4%
60 GORO GOLD RESOURCE CORP 3.95 735,735 380 1.05 0.24 0.04 -0.85 -21.5%
61 GME GAMESTOP CORP CL A 7.82 14,193,302 85,553 2.03 0.24 0.11 +3.35 +42.8%
62 OSW ONESPAWORLD HOLDINGS LTD 7.18 570,003 183 0.89 0.24 0.15 -1.15 -16.0%
63 BNFT BENEFITFOCUS INC. COMMON STOC 9.92 533,141 348 0.85 0.24 -0.34 +1.76 +17.7%
64 TWI TITAN INTERNAT INC 2.58 423,952 121 1.48 0.24 -0.04 +1.01 +39.1%
65 ENLC ENLINK MIDSTREAM LLC 2.62 5,258,420 597 0.87 0.24 -0.11 -0.49 -18.7%
66 MESA MESA AIR GROUP INC (NEV) 3.56 437,138 14 1.23 0.23 -0.11 -0.76 -21.3%
67 NSA NATIONAL STORAGE AFFILIATES TR 34.23 232,439 2 0.50 0.23 -0.35 -2.41 -7.0%
68 CGC CAPITAL GOLD CORPORATION 16.44 4,512,552 42,072 0.82 0.23 0.08 -2.56 -15.6%
69 OBSV OBSV 2.69 383,159 13 2.07 0.23 -0.10 +0.37 +13.8%
70 CIG COMPANHIA ENER MINAS GER 2.12 4,814,264 76 0.96 0.23 0.04 -0.22 -10.4%
71 SPXU PROSHARES ULTRAPRO SHORT SP 50 8.21 76,841,855 88,585 0.81 0.23 0.77 +1.83 +22.3%
72 TRIL TRILLIUM THERAPEUTICS INC. COM 9.65 1,414,129 3,019 1.38 0.23 -0.71 +7.24 +75.0%
73 AVEO AVEO PHARMACEUTICALS INC 4.56 340,763 301 0.94 0.22 -0.10 +2.18 +47.8%
74 FRTA FORTERRA INC. COMMON STOCK 13.66 249,878 26 0.76 0.22 -0.93 +3.92 +28.7%
75 OCUL OCULAR THERAPEUTIX INC. COMMOP 7.80 1,545,083 332 1.03 0.22 -0.58 +1.58 +20.3%
76 TECL DIRESXION DAILY TECHNOLOGY BUL 336.19 1,404,716 2,500 1.18 0.22 -71.36 -84.68 -25.2%
77 FLXN FLEXION THERAPEUTICS INC 12.37 660,270 1,034 0.86 0.22 0.19 -2.17 -17.5%
78 ERF ENERPLUS RESOURCES FUND 2.46 1,502,278 192 0.95 0.22 -0.07 -0.74 -30.3%
79 XBIT XBIOTECH INC. COMMON STOCK 17.99 201,372 3 1.20 0.22 -1.00 +3.49 +19.4%
80 PRSP PROSPERITY BANCSHARES 20.52 1,319,444 9 0.67 0.22 -0.80 -1.97 -9.6%
81 CATM CARDTRONICS INC 22.15 426,105 203 0.91 0.21 -0.82 -3.59 -16.2%
82 PWFL POWERFLEET INC 5.62 204,726 52 1.00 0.21 0.03 +0.82 +14.6%
83 PRCP PERCEPTRON INC 4.18 223,079 168 1.62 0.21 -0.19 -0.38 -9.1%
84 CVA COVANTA HOLDING CORP 9.08 665,172 52 0.64 0.21 -0.36 -1.58 -17.4%
85 NWE NORTHWESTERN CORP 52.46 284,478 149 0.55 0.21 0.19 -5.03 -9.6%
86 UPRO PROSHARES ULTRAPRO SP 500 61.28 12,679,042 13,186 0.79 0.20 -7.15 -12.51 -20.4%
87 TQQQ PROSHARES TRUST ULTRAPRO QQQ 147.73 54,479,602 187,869 1.13 0.20 -26.80 -39.63 -26.8%
88 WRB W.R. BERKLEY CORP 62.98 697,362 9 0.48 0.20 -0.68 -4.14 -6.6%
89 JNUG DIREXION DAILY JUNIOR GOLD MIN 147.99 1,671,270 3,182 1.07 0.20 -1.59 -34.37 -23.2%
90 FAF FIRST AMERICAN CORP THE 53.08 523,924 20 0.50 0.20 -0.90 -3.82 -7.2%
91 ALKS ALKERMES INC 16.38 735,153 14 0.89 0.20 -0.21 +2.66 +16.2%
92 LC LENDINGCLUB CORP 5.51 1,110,967 563 0.87 0.20 -0.11 -1.19 -21.6%
93 TBI TRUEBLUE INC 16.63 267,903 16 0.78 0.20 -0.21 -1.64 -9.9%
94 GNCA GENOCEA BIOSCIENCES INC. COMM 2.24 332,509 340 1.66 0.20 -0.12 +0.76 +33.9%
95 DNOW NOW INC 7.09 1,641,255 68 0.74 0.20 -0.16 -2.35 -33.2%
96 SITC SITE CENTERS CORP 8.00 3,305,214 61 0.78 0.20 0.05 -1.41 -17.6%
97 NAT NORDIC AMERICAN TNK SHIP 3.74 6,457,573 6,939 0.84 0.19 -0.26 -0.41 -11.0%
98 TNA DIREXION SHRS SML BLL 3X 33.23 18,842,285 48,106 0.98 0.19 -3.16 -7.09 -21.3%
99 SPPI SPECTRUM PHARMACEUTICALS 4.13 3,496,786 1,921 1.03 0.19 -0.14 +0.98 +23.7%
100 AINV APOLLO INVESTMENT CORP 8.92 346,209 323 0.71 0.19 -0.16 -0.97 -10.9%

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.