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 May 1, 2018. 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 VHC VIRNETX HOLDING CORP 2.20 516,459 777 1.18 0.52 0.00 +1.40 +63.6%
2 BBVA BANCO BILBAO VIZCAYA ARG 7.97 3,083,924 5 0.81 0.47 -0.09 -0.36 -4.5%
3 SPHS SOPHIRIS BIO INC. COMMON STOC 2.85 602,829 239 1.53 0.46 0.13 +0.90 +31.6%
4 FOSL FOSSIL INC 14.44 3,152,391 4,858 1.30 0.46 -0.51 +5.82 +40.3%
5 WOW WIDEOPENWEST INC 6.34 407,745 17 0.86 0.43 0.01 +2.86 +45.1%
6 CNET CHINANET ONLINE HOLDINGS 2.66 233,833 277 2.03 0.42 -0.07 +0.72 +27.1%
7 CBM CAMBREX CORP 54.25 201,614 14 0.72 0.40 1.30 -7.75 -14.3%
8 FINL FINISH LINE INC CL A 13.58 762,915 17 0.59 0.39 0.01 -0.15 -1.1%
9 SID COMPANHIA SIDERURGICA 2.50 4,286,219 6 0.90 0.36 -0.01 -0.20 -8.0%
10 MEET MEETME INC 2.38 936,261 209 1.42 0.33 0.00 +0.97 +40.8%
11 BLDP BALLARD POWER SYSTEMS 3.29 1,158,535 238 1.03 0.31 0.08 -0.35 -10.6%
12 PGNX PROGENICS PHARM INC 6.60 848,536 310 0.91 0.31 0.09 +1.30 +19.7%
13 HK PETROHAWK ENERGY CORP 5.28 1,324,425 44 0.89 0.30 -0.09 -0.77 -14.6%
14 MTCH MATECH CORP 36.71 21,347,941 38,232 0.93 0.30 -10.41 +10.61 +28.9%
15 FTD FTD GROUP INC 6.26 228,711 1 1.34 0.29 -0.18 -1.75 -28.0%
16 ACRX ACELRX PHARMACEUTICALS 2.45 405,526 185 1.05 0.28 0.05 +0.70 +28.6%
17 AVDL AVDL 6.57 410,906 266 0.90 0.28 -0.06 +0.63 +9.6%
18 NCMI NATIONAL CINEMEDIA INC 5.64 552,257 112 0.83 0.27 -0.08 +1.88 +33.2%
19 JNCE JNCE 20.89 246,247 65 1.64 0.27 0.30 -10.69 -51.1%
20 AUO AU OPTRONICS CORP ADS 4.03 1,777,288 487 0.66 0.26 0.05 +0.32 +7.9%
21 PVG PENN VIRGINIA GP HLDGS 6.86 1,159,110 1,428 0.80 0.26 0.13 +0.46 +6.7%
22 AGEN ANTIGENICS INC 3.47 1,325,559 213 1.06 0.25 0.04 -0.41 -11.7%
23 OILU ACCUSHARES S&P GSCI CRUDE OIL 51.37 215,854 6 0.90 0.25 -2.40 +13.33 +25.9%
24 ONB OLD NATIONAL BANCORP IN 17.40 1,026,311 6 0.38 0.24 0.20 +0.85 +4.9%
25 BOLD BOLD ENERGY INC COMMON STOCK 36.65 250,942 55 1.76 0.24 -0.71 -6.83 -18.6%
26 YELP YELP INC 44.50 598,197 2,803 0.71 0.23 -0.35 +3.88 +8.7%
27 ROKU ROKU INC. CLASS A COMMON STOCK 32.97 2,125,667 4,053 1.06 0.23 0.43 +5.87 +17.8%
28 IAC IAC/INTERACTIVECORP COMMON STO 133.33 5,524,958 12,690 0.64 0.23 -28.81 +28.28 +21.2%
29 TTD TTD 49.45 975,600 1,171 0.71 0.22 -1.72 +38.35 +77.6%
30 SMRT STEIN MART INC 2.04 329,033 20 1.01 0.21 -0.01 +2.00 +98.0%
31 CNAT CONATUS PHARMACEUTICALS INC 3.58 457,500 138 1.15 0.21 0.17 +0.43 +12.0%
32 ENDP ENDO PHARMACEUTICALS HLD 5.79 4,068,943 446 0.99 0.21 0.06 +0.69 +11.9%
33 FRAN FRANCISCO INDUSTRIES 4.93 598,485 28 0.65 0.20 -0.02 +1.12 +22.7%
34 REG REGENCY CENTERS CORP 59.26 892,999 1 0.54 0.20 0.41 -3.88 -6.5%
35 THS TREEHOUSE FOODS INC 38.40 956,854 15 0.65 0.19 -0.10 +9.12 +23.7%
36 AMGP ANTERO MIDSTREAM GP LP 17.44 249,815 4 0.48 0.19 0.22 +1.32 +7.6%
37 ACTG ACACIA RES-ACACIA TECH 3.65 215,566 441 1.05 0.19 0.00 +0.40 +11.0%
38 TFX TELEFLEX INC 270.38 236,460 10 0.39 0.19 2.50 -13.38 -5.0%
39 PRTY PARTY CITY HOLDCO INC 16.00 1,945,758 13 0.60 0.19 0.25 -1.75 -10.9%
40 AMRN AMARIN CORP PLC ADS 2.80 1,134,950 3,405 1.06 0.19 0.05 +0.55 +19.6%
41 MRTX MIRATI THERAPEUTICS INC. COMM 32.65 366,802 86 0.88 0.19 1.85 +5.54 +17.0%
42 RESN RESONANT INC 4.31 359,617 38 1.01 0.19 0.19 +0.43 +10.0%
43 CHRS CHARMING SHOPPES INC 12.15 334,371 25 0.91 0.19 0.05 +4.90 +40.3%
44 BCE BCE INC 42.36 644,903 26 0.32 0.19 -0.09 -1.35 -3.2%
45 TRIP TRAVELBYUS INC 37.53 1,699,221 14,003 0.73 0.19 0.11 +13.16 +35.1%
46 SND SMART SAND INC. COMMON STOCK 7.53 601,077 146 0.78 0.18 0.21 -1.41 -18.7%
47 WAIR WESCO AIRCRAFT HOLDINGS INC 9.40 1,317,181 1,159 0.85 0.18 -0.70 +1.75 +18.6%
48 TACO LEVY ACQUISITION CORP. COMMON 11.00 295,215 1 0.58 0.18 -0.16 -1.00 -9.1%
49 SFL SHIP FINANCE INTL LTD 14.25 693,449 455 0.36 0.18 0.00 +0.50 +3.5%
50 DBX DROPBOX INC. CLASS A COMMON ST 30.90 1,726,688 3,034 0.86 0.18 0.79 -1.85 -6.0%
51 XNET XUNLEI 13.16 479,591 822 0.89 0.18 0.17 -1.63 -12.4%
52 JELD JELD 28.68 588,107 5 0.64 0.17 0.57 +3.64 +12.7%
53 PODD INSULET CORP 87.08 324,523 4 0.60 0.17 1.08 +7.17 +8.2%
54 FTK FLOTEK INDUSTRIES INC 3.76 1,541,190 56 0.96 0.17 0.19 -0.61 -16.2%
55 SSP E.W. SCRIPPS CO CL A 11.09 581,021 10 0.63 0.17 -0.04 +2.40 +21.6%
56 PCTY PAYLOCITY HOLDING CORPORATION 53.82 282,032 29 0.60 0.17 -0.81 +6.73 +12.5%
57 TWLO TWL CORPORATION COMMON STOCK 42.55 1,957,536 2,877 0.72 0.17 0.34 +14.11 +33.2%
58 WEB WEB COM GROUP INC 18.75 247,832 107 0.61 0.17 0.15 -3.00 -16.0%
59 DEPO DEPOMED INC 6.36 1,376,778 22 0.68 0.17 0.08 +1.40 +21.9%
60 PTI PATNI COMPUTER SYS ADR 5.16 353,644 97 0.90 0.17 0.10 +0.50 +9.7%
61 BECN BEACON ROOFING SUPPLY 49.11 695,450 1,905 0.49 0.17 0.16 -10.40 -21.2%
62 TZOO TRAVELZOO INC 12.45 347,354 1,410 0.73 0.17 1.00 +4.22 +33.9%
63 TECH TECHNE CORP 150.78 206,176 1 0.37 0.16 -0.13 -7.29 -4.8%
64 WLH WILLIAM LYON HOMES 27.57 210,563 110 0.59 0.16 0.71 -3.45 -12.5%
65 GDOT GREEN DOT 60.64 240,610 10 0.54 0.16 -0.17 +13.59 +22.4%
66 ITCI INTRA-CELLULAR THERAPIES INC. 17.59 301,531 804 0.84 0.16 0.17 +5.34 +30.4%
67 PDS PRECISION DRILLING TR UN 3.38 1,660,208 17 0.68 0.16 -0.18 +0.76 +22.5%
68 TDC TERADATA CORP. 41.00 837,506 45 0.50 0.15 0.08 -4.38 -10.7%
69 ESIO ELECTRO SCIENTIFIC INDS 18.35 425,282 235 0.86 0.15 0.35 +2.22 +12.1%
70 TCP TC PIPELINES LP COMMON UNITS 35.55 464,519 300 0.36 0.15 0.46 -12.28 -34.5%
71 HDSN HUDSON TECHNOLOGIES INC 4.46 472,085 328 0.91 0.15 0.08 -2.26 -50.7%
72 GIL GILDAN ACTIVEWEAR INC 29.29 384,458 55 0.43 0.15 0.16 +1.24 +4.2%
73 VRX VALEANT PHARMACEUTICALS 18.31 4,037,981 12,384 0.69 0.15 0.24 +4.28 +23.4%
74 FSS FEDERAL SIGNAL CORP 21.47 698,533 22 0.39 0.15 -0.19 +3.39 +15.8%
75 LKSD LSC COMMUNICATIONS INC 17.42 307,131 4 0.77 0.14 -0.06 -5.84 -33.5%
76 LSCC LATTICE SEMICONDUCTOR CP 5.44 2,133,559 48 0.61 0.14 0.02 +0.26 +4.8%
77 MTSI M/A-COM TECHNOLOGY SOLUTIONS H 17.52 1,731,133 1,820 1.05 0.14 0.90 +6.12 +34.9%
78 FND FLOOR & DECOR HOLDINGS INC 55.39 702,219 1,655 0.61 0.14 -0.20 -11.53 -20.8%
79 ONDK ON DECK CAPITAL INC 5.27 307,243 32 0.75 0.14 0.02 +0.98 +18.6%
80 ADVM ADVM 6.15 213,722 81 0.87 0.14 -0.10 -1.23 -19.9%
81 LGCY LEGACY RESERVES LP 5.67 267,557 56 0.96 0.14 -0.07 +4.87 +85.9%
82 GKOS GLAUKOS CORPORATION 33.99 407,531 3 0.63 0.14 0.31 -2.90 -8.5%
83 TTOO T2 BIOSYSTEMS INC. COMON STOCW 5.97 428,455 396 1.00 0.13 -0.45 +3.00 +50.3%
84 HTZ HERTZ GLOBAL HOLDINGS 21.23 2,773,090 13,180 0.83 0.13 -0.67 -5.04 -23.7%
85 DDS DILLARD'S INC CL A 73.24 301,142 251 0.65 0.13 -1.31 +11.00 +15.0%
86 SEAS SEAWORLD ENTERTAINMENT INC 15.47 2,823,732 2,949 0.65 0.13 0.38 +3.03 +19.6%
87 SXCP SUNCOKE ENERGY PARTNERS LP 15.30 247,641 230 0.50 0.13 -0.05 +0.85 +5.6%
88 ODP OFFICE DEPOT INC 2.32 4,249,886 594 0.86 0.13 0.03 +0.36 +15.5%
89 NOVT NOVT 58.70 276,864 51 0.48 0.13 -0.10 +7.54 +12.9%
90 COTY COTY INC 16.90 5,773,794 4,550 0.56 0.13 -0.45 -3.10 -18.3%
91 FRPT FORCE PROTECTION INC 20.80 335,500 157 0.72 0.13 1.00 -2.30 -11.1%
92 WES WESTERN GAS PARTNERS LP 47.42 484,260 787 0.27 0.13 -0.64 +5.35 +11.3%
93 EGLE EAGLE BULK SHIPPING INC 5.05 301,100 30 0.45 0.13 -0.01 +0.91 +18.0%
94 MNK MALLINCKRODT PUBLIC LIMITED CO 13.10 2,637,726 1,375 0.99 0.13 0.10 +3.33 +25.4%
95 QUOT LIFE QUOTES INC 13.12 359,687 293 0.58 0.13 -0.27 -1.32 -10.1%
96 CARS CARS COM INC 28.27 395,736 597 0.56 0.12 -0.21 -4.50 -15.9%
97 AAOI APPLIED OPTOELECTRONICS INC. 31.53 1,883,530 2,730 0.87 0.12 -0.43 +4.21 +13.4%
98 CRK COMSTOCK RESOURCES INC 7.05 554,636 59 1.09 0.12 0.12 +4.42 +62.7%
99 UIS UNISYS CORP. 11.05 1,295,518 1,635 0.80 0.12 -0.15 +1.43 +12.9%
100 LFUS LITTELFUSE INC 186.59 274,543 144 0.39 0.12 -0.33 +34.14 +18.3%

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.