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 November 22, 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 AGRX AGILE THERAPEUTICS INC. COMMO 5.16 349,577 246 2.13 1.09 0.12 -0.76 -14.7%
2 ORC ORCHID ISLAND CAPITAL 9.91 881,058 33 0.96 0.83 0.04 -0.55 -5.5%
3 NOMD NOMAD FOODS LIMITED 15.39 630,860 2 0.86 0.57 0.13 +1.51 +9.8%
4 TEF TELEFONICA SA 10.02 768,910 264 0.73 0.56 0.06 -0.41 -4.1%
5 PK PK 29.08 633,427 4 0.70 0.55 -0.06 -1.25 -4.3%
6 OR OSISKO GOLD ROYALTIES LTD 12.17 304,578 154 0.78 0.53 0.11 -1.37 -11.3%
7 GKOS GLAUKOS CORPORATION 24.50 1,915,380 499 0.96 0.47 -0.85 +3.46 +14.1%
8 GALT GALECTIN THERAPEUTICS INC. COM 2.65 587,718 1,562 3.90 0.42 0.15 -1.37 -51.7%
9 UEPS NET 1 UEPS TECHNOLS INC 12.28 915,438 3,443 0.78 0.41 2.16 -2.28 -18.6%
10 NBEV NEW AGE BEVERAGES CORPORATION 2.32 225,457 531 1.38 0.40 0.03 -0.42 -18.1%
11 KEP KOREA ELEC PWR ADS 17.20 230,952 7 0.56 0.37 0.06 +0.92 +5.3%
12 CPRX CATALYST PHARMA PARTNERS 3.36 1,168,563 233 2.25 0.36 0.09 +1.15 +34.2%
13 RVNC REVANCE THERAPEUTICS INC. COM 26.05 465,504 2,857 1.25 0.34 1.50 +11.15 +42.8%
14 CCC CALGON CARBON CORP 21.60 617,440 10 0.49 0.33 0.10 -0.25 -1.2%
15 CPLP CAPITAL PRODUCTS PTNR LP 3.23 560,068 38 0.91 0.30 0.03 +0.26 +8.0%
16 MXWL MAXWELL TECHNOLOGIES INC 5.87 305,645 852 0.60 0.29 0.12 -0.59 -10.1%
17 AUPH AURINIA PHARMACEUTICALS INC OR 5.27 695,101 147 0.82 0.27 0.16 -0.62 -11.8%
18 MARK REMARK MEDIA INC. COMMON STOC 8.54 4,186,116 1,068 1.44 0.25 1.39 +1.80 +21.1%
19 FI FRANKS INTERNATIONAL 6.35 565,801 3 0.58 0.24 0.06 -0.45 -7.0%
20 GROW U.S. GLOBAL INVEST INC A 3.08 1,981,673 767 1.17 0.23 -0.27 +3.82 +124.0%
21 OCSL OAKTREE SPECIALTY LENDING CORP 5.46 596,359 20 0.52 0.23 0.04 -0.80 -14.7%
22 SKM SK TELECOM CO LTD 26.72 386,624 42 0.48 0.23 1.02 +1.49 +5.6%
23 ACHN ACHILLION PHARMACEUTICAL 3.36 1,384,361 190 1.02 0.22 -0.07 -0.56 -16.6%
24 EPE ENTERPRISE GP HOLDINGS 2.02 1,651,676 83 0.98 0.22 0.13 -0.48 -23.8%
25 ISBC INVESTORS BANCORP INC 14.21 1,210,580 15 0.36 0.22 0.00 +0.47 +3.3%
26 FRTA FORTERRA INC. COMMON STOCK 9.21 646,123 230 0.67 0.22 0.25 +1.09 +11.8%
27 CCS COMCAST CORP 6.625 NT 56 30.05 251,022 24 0.49 0.22 0.35 +1.85 +6.2%
28 RDY DR REDDY'S LAB LTD ADS 35.87 343,939 5 0.43 0.22 -0.93 -1.98 -5.5%
29 TGB TASEKO MINES LIMITED 2.15 432,934 32 0.79 0.22 -0.02 -0.19 -8.8%
30 AEE AMEREN CORP 62.92 896,327 26 0.34 0.21 -0.24 -2.60 -4.1%
31 JASO JA SOLAR HOLDINGS CO ADS 7.41 547,964 551 0.42 0.20 -0.06 -0.20 -2.7%
32 ORBC ORBCOMM INC 10.25 506,649 91 0.49 0.20 0.07 +0.71 +6.9%
33 MPW MEDICAL PROPERTIES TRUST 13.83 1,597,077 201 0.39 0.19 -0.05 -0.41 -3.0%
34 IOVA IOVANCE BIOTHERAPEUTICS INC. C 8.85 629,668 353 0.82 0.19 0.40 -0.95 -10.7%
35 SAGE SAGEBRUSH GOLD LTD. COMMON STO 95.44 885,270 2,171 1.64 0.19 5.50 +77.92 +81.6%
36 AXTA AXALTA COATING SYSTEMS LTD 35.50 21,804,363 37,814 0.47 0.19 1.63 -6.21 -17.5%
37 COGT COGENT INC 4.53 380,141 536 0.68 0.18 -0.07 -0.82 -18.2%
38 MX MAGNACHIP SEMICONDUCTOR CORP 12.75 283,775 88 0.57 0.18 0.05 -1.95 -15.3%
39 FTR FRONTIER COMMUNICATNS B 7.90 4,013,286 7,550 1.14 0.18 0.82 +2.72 +34.4%
40 ICHR ICHR 29.52 2,532,161 1,009 0.61 0.18 -2.83 -6.27 -21.2%
41 BBOX BLACK BOX CORP 3.75 592,528 106 0.92 0.17 -0.40 -0.85 -22.7%
42 FENG PHOENIX NEW MEDIA ADR 7.64 2,849,554 314 1.08 0.17 -0.45 -1.59 -20.8%
43 KLDX KLONDEX MINES LTD 2.40 994,652 111 0.64 0.16 -0.07 -0.20 -8.3%
44 JMEI JUMEI INTERNATIONAL HOLDING LT 2.93 3,169,064 562 0.96 0.16 0.23 +1.01 +34.5%
45 ACTG ACACIA RES-ACACIA TECH 4.30 300,210 610 0.98 0.15 0.15 -0.25 -5.8%
46 BW BRUSH ENGINEERED MTRLS 4.92 1,920,875 3,467 0.95 0.15 0.38 -0.58 -11.8%
47 TELL TELLURIAN INC 12.66 640,192 179 0.54 0.15 0.75 -3.35 -26.5%
48 MDCA MDC PARTNERS INC A 11.15 333,446 528 0.51 0.15 0.15 +0.75 +6.7%
49 QURE UNIQURE N.V. ORDINARY SHARES 15.22 415,309 404 0.82 0.15 0.29 +3.31 +21.7%
50 CBL CBL & ASSOC PROPERTIES 5.75 3,145,998 8,158 0.59 0.15 0.04 -0.44 -7.7%
51 KURA KURA ONCOLOGY INC. COMMON STOC 15.90 266,375 75 1.43 0.14 0.60 -2.70 -17.0%
52 IVC INVACARE CORP 17.85 206,550 25 0.50 0.14 -0.05 -1.15 -6.4%
53 MEET MEETME INC 2.62 754,855 194 0.72 0.14 0.02 -0.41 -15.6%
54 FSM FORTUNA SILVER MINES INC 4.42 1,372,961 3,053 0.52 0.13 0.13 +0.55 +12.4%
55 QD QUDIAN INC 16.15 17,478,085 8,591 1.14 0.13 -3.16 -4.82 -29.8%
56 LHO LASALLE HOTEL PROPERTIES 28.27 644,724 1 0.31 0.13 -0.07 +0.72 +2.5%
57 SALT SCORPIO BULKERS INC 7.65 400,685 104 0.62 0.13 0.25 -0.55 -7.2%
58 BTG B2GOLD CORP. 2.70 2,452,759 27 0.51 0.13 0.07 +0.19 +7.0%
59 ACRX ACELRX PHARMACEUTICALS 2.12 487,634 282 0.91 0.13 0.05 +0.23 +10.6%
60 TXMD THERAPEUTICSMD INC. COMMON ST 6.05 1,937,090 5,346 0.71 0.13 0.06 +0.92 +15.2%
61 CZZ COSAN LTD 9.34 906,802 26 0.57 0.13 0.05 +0.36 +3.9%
62 UNT UNIT CP 21.29 451,432 614 0.63 0.13 0.41 -2.18 -10.2%
63 OTIC OTONOMY INC 5.20 599,025 561 1.11 0.13 -0.18 +0.50 +9.6%
64 NUVA NUVASIVE INC 56.35 457,431 5 0.40 0.13 0.39 +5.14 +9.1%
65 GNC GNC HOLDINGS INC 5.45 7,881,730 40,689 1.17 0.12 -0.31 +0.93 +17.0%
66 GPRO GOPRO, INC 8.58 3,683,237 30,804 0.58 0.12 -0.03 -0.74 -8.6%
67 EBS EMERGENT BIOSOLUTIONS INC. 40.87 594,296 34 0.46 0.12 1.55 +6.50 +15.9%
68 TWO TWO HARBORS INVESTMENT 16.20 2,225,919 29 0.22 0.12 0.10 -0.34 -2.1%
69 SMCI SUPER MICRO COMPUTER INC 21.30 417,173 65 0.58 0.12 -0.20 +1.05 +4.9%
70 NSU NEVSUN RESOURCES LIMITED 2.40 579,559 89 0.54 0.12 0.05 -0.28 -11.6%
71 JP JUPAI HOLDINGS LTD ADS 20.33 570,494 57 0.91 0.12 -0.09 -5.71 -28.1%
72 WIN WINDSTREAM CORP 2.42 3,762,501 491 0.80 0.12 0.14 -0.55 -22.7%
73 COLL COLLEGIUM PHARMACEUTICAL INC.O 16.30 2,847,901 1,429 0.80 0.12 -2.28 +4.62 +28.3%
74 SBS COMPANHIA DE SAN BASI SP 10.53 6,379,647 64 0.48 0.11 0.58 -0.74 -7.0%
75 FANH FANH 22.76 915,157 398 0.62 0.11 -0.34 -2.36 -10.4%
76 QTM QUANTUM CORP 4.85 594,208 178 0.75 0.10 0.28 +0.87 +17.9%
77 MTG MGIC INVESTMENTS CORP 14.47 1,407,266 87 0.35 0.10 -0.17 +1.17 +8.1%
78 MC MATSUSHITA ELECTRIC INDS 46.90 331,524 57 0.34 0.10 0.00 +2.15 +4.6%
79 GCAP GAIN CAPITAL HOLDINGS 7.30 227,410 711 0.66 0.10 0.07 +1.65 +22.6%
80 KRC KILROY REALTY CORP 75.29 729,419 1 0.25 0.10 0.08 -1.59 -2.1%
81 ERIC LM ERICSSON TELEPHONEADS 6.39 2,585,377 746 0.38 0.10 -0.04 +0.30 +4.7%
82 NLNK NEWLINK GENETICS CORPORATION C 8.91 654,663 1,843 0.81 0.10 0.33 -1.28 -14.4%
83 HCC HCC INSURANCE HOLDINGS 29.90 1,391,621 2,556 0.52 0.10 1.02 -11.34 -37.9%
84 CALX CALIX INC. 6.95 313,829 45 0.58 0.10 0.15 -0.70 -10.1%
85 HDSN HUDSON TECHNOLOGIES INC 5.76 488,811 18 0.57 0.10 -0.01 -0.36 -6.3%
86 ICON ICONIX BRAND GROUP INC 2.05 7,184,449 1,212 1.45 0.10 -0.50 -0.69 -33.7%
87 VLY VALLEY NATIONAL BANCORP 11.44 1,142,957 43 0.27 0.10 0.03 +0.85 +7.4%
88 HAWK SEAHAWK DRILLING INC. 36.75 931,177 2,075 0.43 0.09 -0.15 -2.60 -7.1%
89 HMC HONDA MOTOR CO LTD ADR 33.16 379,354 8 0.23 0.09 0.04 +0.65 +2.0%
90 BRKR BRUKER CORP 35.22 766,755 41 0.29 0.09 0.07 -2.02 -5.7%
91 XPER XPER 19.45 267,713 93 0.96 0.09 -0.60 +5.65 +29.0%
92 EGRX EAGLE PHARMACEUTICALS INC. CO 56.83 225,226 69 0.54 0.09 -0.12 +5.69 +10.0%
93 AMC AMC ENTERTAINMENT 13.20 2,495,839 2,922 0.76 0.09 0.50 +3.20 +24.2%
94 VSTM VERASTEM INC. COMMON STOCK 3.68 349,675 25 1.62 0.09 0.02 +1.11 +30.2%
95 BEAT CARDIONET INC 25.60 292,973 67 0.48 0.09 -0.30 +4.90 +19.1%
96 ANGI ANGIES LIST INC. COMMON STOCK 11.88 209,153 187 0.35 0.09 0.01 -1.45 -12.2%
97 WFT WEATHERFORD INTERNATL 3.29 15,821,222 12,992 0.59 0.08 0.00 +0.37 +11.2%
98 VGR VECTOR GROUP LTD 22.25 408,868 41 0.24 0.08 -0.02 +0.89 +4.0%
99 DXD PROSHRS ULTSHT DOW30 ETF 9.65 597,369 492 0.28 0.08 0.03 -0.90 -9.3%
100 FGEN FIBROGEN INC COMMON STOCK S 47.35 272,704 99 0.56 0.08 -0.45 -6.10 -12.9%

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.