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 September 27, 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 MARK REMARK MEDIA INC. COMMON STOC 3.81 4,141,821 175 1.23 0.62 0.28 +1.06 +27.8%
2 PDS PRECISION DRILLING TR UN 3.15 3,302,326 71 0.97 0.44 -0.02 -0.65 -20.6%
3 ADAP ADAPTIMMUNE THERAPEUTICS PLC A 8.02 216,972 30 0.81 0.36 -0.06 -1.23 -15.3%
4 EGO ELDORADO GOLD CORP 2.22 7,219,721 15,555 0.86 0.36 -0.04 +0.13 +5.9%
5 AVEO AVEO PHARMACEUTICALS INC 3.63 2,732,614 2,996 1.42 0.34 0.12 -0.75 -20.7%
6 FRO FRONTLINE LTD 5.93 412,616 41 0.71 0.30 0.12 +0.50 +8.4%
7 NFG NATIONAL FUEL GAS CO 57.55 362,863 16 0.47 0.26 0.45 -1.42 -2.5%
8 VERU VERU INC 2.84 975,181 265 0.74 0.25 0.34 -1.01 -35.6%
9 STAR STARENT NETWORKS CORP 11.93 1,417,607 39 0.45 0.25 0.04 +0.29 +2.4%
10 OSTK OVERSTOCK.COM INC 28.95 2,821,404 16,694 1.09 0.25 5.50 +6.65 +23.0%
11 RAD RITE AID CORP 2.28 32,817,096 83,900 0.97 0.24 -0.01 -0.65 -28.5%
12 BTG B2GOLD CORP. 2.77 2,496,074 258 0.60 0.24 -0.06 -0.17 -6.0%
13 CPG CRESCENT POINT ENERGY CORP 8.29 1,544,035 1,049 0.69 0.23 -0.01 -0.83 -10.1%
14 TTS TILE SHOP HLDGS INC. COMMON S 12.25 3,366,989 1,882 0.70 0.23 -2.45 -4.05 -33.1%
15 FOR FORESTAR GROUP INC 17.20 3,438,070 2,882 0.77 0.23 -0.05 -1.85 -10.8%
16 CBAY CYMABAY THERAPEUTICS INC. COMM 8.03 1,489,850 152 0.84 0.23 0.33 +1.17 +14.6%
17 TOO TEEKAY OFFSHORE PARTNERS LP 2.37 1,930,562 610 0.74 0.22 -0.17 +0.37 +15.6%
18 ARDX ARDELYX INC. COMMON STOCK P 5.60 269,177 21 0.83 0.21 0.30 +3.05 +54.5%
19 PEGI PATTERN ENERGY GROUP INC. CLAS 25.44 878,188 1,690 0.44 0.21 -0.28 -1.70 -6.7%
20 DM DOLAN MEDIA CO 33.35 270,323 64 0.45 0.20 0.30 -2.45 -7.3%
21 OCN OCWEN FINANCIAL CORP 3.30 1,018,542 1,621 0.62 0.20 0.06 +0.67 +20.3%
22 NTRA NATERA INC. COMMON STOCK 12.93 226,670 9 0.64 0.19 0.66 +1.83 +14.2%
23 WPRT WESTPORT INNOVATIONS INC 3.08 2,440,061 1,221 0.82 0.18 0.24 +1.01 +32.8%
24 PUMP ASANTE SOLUTIONS INC 13.98 1,535,103 13 0.40 0.18 0.10 +1.26 +9.0%
25 PETX ARATANA THERAPEUTICS INC. COM 6.39 257,507 70 0.58 0.18 0.19 +0.78 +12.2%
26 OMI OWENS & MINOR INC 29.76 860,349 31 0.35 0.18 1.29 -2.05 -6.9%
27 OFG ORIENTAL FINANCIAL GROUP 8.85 519,922 3,231 0.56 0.17 -0.40 -0.65 -7.3%
28 NLY ANNALY CAPITAL MGMNT INC 12.48 10,586,608 27,088 0.34 0.17 -0.06 -0.46 -3.7%
29 PTCT PTC THERAPEUTICS INC. COMMON 17.46 2,498,348 11,787 1.03 0.17 0.65 +4.12 +23.6%
30 VBLT VASCULAR BIOGENICS LTD. ORDINA 5.90 297,046 69 1.27 0.17 0.00 +1.15 +19.5%
31 GEO GEO GROUP INC 26.40 589,912 116 0.48 0.16 0.80 +1.04 +3.9%
32 QDEL QUIDEL CORP 41.81 971,687 492 0.72 0.16 -0.73 +2.83 +6.8%
33 WIFI BOINGO WIRELESS INC. COMMON S 21.67 381,822 555 0.54 0.16 0.71 +1.23 +5.7%
34 MRTX MIRATI THERAPEUTICS INC. COMM 10.75 819,486 365 1.16 0.16 0.25 +4.75 +44.2%
35 ECR ECLIPSE RESOURCES CORP 2.66 518,896 16 0.86 0.16 0.09 -0.39 -14.7%
36 REGI RENEWABLE ENERGY GROUP INC. C 12.45 1,715,249 286 0.54 0.15 -0.80 -1.35 -10.8%
37 ARTX AROTECH CORP 4.25 313,894 413 0.86 0.15 0.05 -0.40 -9.4%
38 LLNW LIMELIGHT NETWORKS INC 4.06 1,161,358 293 0.65 0.15 0.26 +0.46 +11.3%
39 HRTX HERON THERAPEUTICS INC. COMMO 16.00 1,259,229 129 0.67 0.14 -0.05 +1.50 +9.4%
40 KW KENNEDY-WILSON HOLDINGS INC. 18.25 1,061,981 75 0.30 0.14 -0.35 +1.50 +8.2%
41 TRP TRANSCANADA CORP 49.79 823,934 96 0.35 0.14 -0.44 -1.54 -3.1%
42 LAUR LAUR 14.54 578,335 16 0.35 0.14 0.41 -0.92 -6.3%
43 SEIC SEI INVESTMENTS COMPANY 61.31 635,402 1 0.34 0.14 1.10 +2.77 +4.5%
44 RPM RPM INTERNATIONAL INC DE 51.35 702,881 1 0.46 0.14 0.17 +4.31 +8.4%
45 ONVO ORGANOVO HOLDINGS INC. COMMON 2.15 1,262,392 810 0.70 0.14 0.15 -0.83 -38.4%
46 ITCI INTRA-CELLULAR THERAPIES INC. 16.66 2,622,941 5,526 0.65 0.14 -2.57 -1.86 -11.2%
47 AXTI AXT INC 9.10 995,197 259 0.69 0.14 0.60 -1.45 -15.9%
48 IART INTEGRA LIFESCIENCES HLD 50.25 680,370 1 0.36 0.13 1.12 +2.04 +4.1%
49 CMTL COMTECH TELECOMMUN CORP 21.32 363,004 807 0.70 0.13 0.97 -4.21 -19.7%
50 CALA CALITHERA BIOSCIENCES INC. COW 15.30 539,315 97 1.09 0.12 -0.15 +3.05 +19.9%
51 VCYT VERACYTE INC. COMMON STOCK 8.32 288,654 86 0.62 0.12 -0.31 +1.17 +14.1%
52 FANH FANH 10.80 416,034 117 0.51 0.12 -1.50 +5.17 +47.9%
53 EPE ENTERPRISE GP HOLDINGS 3.51 492,234 85 0.68 0.12 0.07 -0.79 -22.5%
54 CSOD CORNERSTONE ONDEMAND 39.84 587,188 4,833 0.50 0.12 1.02 +1.36 +3.4%
55 SNR NEW SENIOR INVESTMENT GROUP I 9.09 700,759 27 0.25 0.12 -0.06 -0.46 -5.1%
56 GGB GERDAU SA ADS 3.46 10,541,730 228 0.45 0.11 0.01 +0.26 +7.5%
57 SJT SAN JUAN BASIN ROY TR 8.20 467,831 1,067 0.36 0.11 0.09 -0.65 -7.9%
58 EMES EMERGE ENERGY SERVICES LP 8.70 1,019,170 1,187 0.83 0.11 -0.79 -1.57 -18.0%
59 VER VEREIT INC 8.35 10,936,915 270 0.24 0.11 -0.13 -0.25 -3.0%
60 FIVN FIVE9 INC. COMMON STOCK 23.04 484,407 93 0.51 0.11 1.55 +2.96 +12.8%
61 XIN XINYUAN REAL ESTATE LTD 5.77 500,070 200 0.62 0.11 0.02 +0.25 +4.4%
62 EIGI ENDURANCE INTERNATIONAL GROUP 7.90 478,467 12 0.40 0.11 -0.05 +0.45 +5.7%
63 EDR EDUCATION REALTY TRUST 35.93 1,058,802 2 0.30 0.11 -0.64 +1.48 +4.1%
64 LXU LSB INDUSTRIES INC 8.33 402,014 107 0.65 0.10 0.62 -1.23 -14.8%
65 LSCC LATTICE SEMICONDUCTOR CP 5.17 1,331,806 19 0.54 0.10 0.10 +0.76 +14.7%
66 ODP OFFICE DEPOT INC 4.52 3,940,450 171 0.45 0.10 0.07 -0.87 -19.2%
67 COR CORESITE REALTY 109.81 502,407 341 0.32 0.10 0.80 +5.44 +5.0%
68 TWO TWO HARBORS INVESTMENT 10.25 3,848,341 173 0.40 0.10 0.04 -0.44 -4.3%
69 CCJ CAMECO CORP 9.89 1,711,521 1,688 0.35 0.10 -0.03 -1.13 -11.4%
70 CMRE COSTAMARE 6.29 722,227 15 0.42 0.10 0.17 -0.29 -4.6%
71 ATHX ATHERSYS INC 2.20 3,058,644 972 1.21 0.10 -0.25 +0.43 +19.5%
72 APRN BLUE APRON HOLDINGS INC 5.80 2,497,774 7,822 0.80 0.10 0.00 -0.77 -13.3%
73 WTI W&T OFFSHORE INC 3.44 5,971,956 1,058 0.66 0.09 0.24 -0.68 -19.8%
74 EGOV NIC INC 17.35 956,231 100 0.54 0.09 0.30 -0.65 -3.7%
75 HMHC HOUGHTON MIFFLIN HARCOURT COMP 12.05 1,313,241 20 0.48 0.09 0.45 -1.85 -15.4%
76 AMBC AMBAC FINANCIAL GROUP INC. CO 17.18 544,750 244 0.47 0.09 0.01 -1.28 -7.5%
77 NLS NAUTILUS INC 17.00 366,293 16 0.34 0.09 0.30 -0.85 -5.0%
78 BGFV BIG 5 SPORTING GOODS 7.40 597,843 39 0.54 0.09 -0.05 +0.70 +9.5%
79 CNAT CONATUS PHARMACEUTICALS INC 5.62 224,059 72 0.95 0.09 0.31 -0.65 -11.6%
80 AYI ACUITY BRANDS INC 168.68 478,054 397 0.47 0.09 3.65 +12.16 +7.2%
81 RIO COMPANHIA VALE RIO DOCE 46.95 1,959,342 1,583 0.25 0.09 0.34 +3.82 +8.1%
82 BPOP POPULAR INC 35.27 5,571,159 4,370 0.39 0.09 -2.92 -2.90 -8.2%
83 BLX BANCO LATINO AMERICANO 29.20 268,206 9 0.29 0.09 0.38 +0.99 +3.4%
84 TDOC TELADOC INC 31.35 917,076 1,277 0.64 0.09 0.25 +3.65 +11.6%
85 WD WALKER & DUNLOP 51.99 270,790 165 0.37 0.08 2.61 +4.34 +8.3%
86 GBT GLOBAL BLOOD THERAPEUTICS INC. 28.50 721,475 999 0.72 0.08 0.35 +5.35 +18.8%
87 SSNI SILVER SPRING NETWORKS INC 16.13 2,860,370 1,518 0.27 0.08 -0.03 +0.11 +0.7%
88 AINV APOLLO INVESTMENT CORP 5.94 1,045,185 26 0.22 0.08 0.02 +0.26 +4.4%
89 AGEN ANTIGENICS INC 4.36 1,534,522 146 0.75 0.08 0.20 +0.51 +11.7%
90 CUK CARNIVAL PLC ADS 64.12 468,647 200 0.27 0.08 -1.62 +4.11 +6.4%
91 JELD JELD 34.99 979,744 173 0.28 0.08 0.07 +1.37 +3.9%
92 ADTN ADTRAN INC 23.90 900,186 45 0.35 0.08 0.75 -1.70 -7.1%
93 CLDT CHATHAM LODGING TRUST 21.34 368,270 12 0.21 0.08 0.09 +1.02 +4.8%
94 NHI NATIONAL HEALTH INVESTOR 77.24 331,280 614 0.26 0.08 0.34 +1.33 +1.7%
95 SYNA SYNAPTICS INC 39.54 968,195 1,102 0.47 0.08 1.97 -3.18 -8.0%
96 GLYC GLYCOMIMETICS INC. COMMON STO 14.17 359,739 119 0.90 0.08 0.28 -3.07 -21.7%
97 FTK FLOTEK INDUSTRIES INC 4.90 3,355,891 159 0.63 0.08 -0.26 +0.58 +11.8%
98 ROBO ROBO-STOX GLOBAL ROBOTICS AND 38.34 609,804 10 0.22 0.08 0.30 +1.52 +4.0%
99 BRCD BROCADE COMMUNICATIONS 11.80 8,828,581 883 0.55 0.08 -0.10 +0.59 +5.0%
100 TROX TRONOX INC 21.50 1,278,048 3,708 0.52 0.08 -0.43 +5.75 +26.7%

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.