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 November 12, 2019. 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 PVTL PIVOTAL SOFTWARE INC 15.03 682,036 63 0.73 0.71 0.05 -0.06 -0.4%
2 TORC RESTORBIO INC. COMMON STOCK 9.27 647,591 237 2.00 0.57 0.39 -8.33 -89.9%
3 ABEV AMBEV S.A. 4.13 10,995,605 4 0.71 0.39 -0.06 +0.27 +6.5%
4 NYMT NEW YORK MORTGAGE TRUST 6.22 1,593,420 64 0.51 0.36 0.02 -0.17 -2.7%
5 EFC ELLINGTON FINANCIAL 18.62 447,625 52 0.45 0.33 -0.23 -0.62 -3.3%
6 MITK MITEK SYSTEMS INC 7.90 891,142 687 0.74 0.31 -0.04 -0.94 -11.9%
7 MOBL MOBILEPRO CORP COMMON STOCK 4.83 1,227,528 19 0.66 0.24 0.02 -0.18 -3.7%
8 JWN NORDSTROM INC 36.90 4,262,027 17,175 0.80 0.24 -0.53 -4.19 -11.4%
9 DOMO DOMO INC. CLASS B COMMON STOCK 17.17 242,999 1,700 0.82 0.24 0.55 +2.92 +17.0%
10 CLDR CLOUD CENTRIC SYS 8.67 2,678,774 96,378 0.64 0.24 -0.07 +1.47 +17.0%
11 MIK THE MICHAELS COMPANIES INC. CP 9.15 1,666,715 1,047 0.93 0.23 -0.01 -2.01 -22.0%
12 SFL SHIP FINANCE INTL LTD 14.20 505,819 9 0.42 0.22 0.07 +0.55 +3.9%
13 SID COMPANHIA SIDERURGICA 2.83 1,842,564 79 0.65 0.22 -0.09 +0.31 +11.0%
14 AXSM AXSOME THERAPEUTICS INC. COMMO 24.57 828,615 742 1.34 0.22 -0.50 +23.11 +94.1%
15 I INTELSAT S.A. 20.39 6,254,895 24,742 1.02 0.21 -2.88 -14.84 -72.8%
16 GSS GOLDEN STAR RESOURCES 3.03 403,126 255 0.78 0.20 0.00 +0.43 +14.2%
17 FPI FARMLAND PARTNERS INC 6.59 269,285 458 0.90 0.18 -0.06 -0.43 -6.5%
18 MRC MRC GLOBAL INC 15.14 603,462 257 0.35 0.18 -0.01 -2.36 -15.6%
19 URBN URBAN OUTFITTERS INC 30.83 1,999,592 866 0.61 0.18 0.27 -6.86 -22.3%
20 IPAY PUREFUNDS ISE MOBILE PAYMENTS 47.11 371,428 27 0.38 0.16 -0.03 +2.25 +4.8%
21 KSS KOHL'S CORP 56.45 4,031,495 13,227 0.68 0.16 -0.56 -10.92 -19.3%
22 NTNX NUTANIX INC. CLASS A COMMON ST 27.82 1,776,893 4,905 0.69 0.15 0.04 +9.58 +34.4%
23 CYH COMMUNITY HEALTH SYSTEMS 2.90 1,569,986 265 0.84 0.15 0.09 +0.48 +16.6%
24 APLS AMERICAN PALLET LEAS 29.19 610,650 975 1.00 0.15 0.16 -2.70 -9.2%
25 GNTX GENTEX CORP 28.87 929,567 10 0.35 0.15 -0.39 -0.94 -3.3%
26 POR PORTLAND GENERAL ELEC 54.67 709,603 7 0.32 0.15 0.30 +1.47 +2.7%
27 SSI STAGE STORES INC 2.39 1,209,955 218 1.10 0.14 -0.46 +3.22 +134.7%
28 ARA ARACRUZ CELULOSE SA CL B 9.74 302,144 31 1.05 0.14 0.08 -1.24 -12.7%
29 BRO BROWN & BROWN 37.84 1,229,657 71 0.35 0.14 -0.04 -0.56 -1.5%
30 MGY MAGNOLIA OIL & GAS CORP 11.63 889,251 300 0.49 0.13 0.14 -0.81 -6.9%
31 STKL SUNOPTA INC 2.53 531,661 15 0.79 0.13 -0.12 +0.40 +15.8%
32 KYN KAYNE ANDERSON MLP 12.85 759,239 154 0.28 0.13 0.01 -0.64 -5.0%
33 CIG COMPANHIA ENER MINAS GER 3.06 2,720,422 2 0.64 0.13 -0.07 -0.21 -6.9%
34 PD PAGERDUTY INC 22.82 472,316 787 0.72 0.12 0.51 +5.02 +22.0%
35 PLAB PHOTRONICS INC 11.99 335,966 53 0.52 0.12 0.03 -0.87 -7.3%
36 EC ECOPETROL SA ADR 18.26 398,281 33 0.29 0.12 -0.70 +0.91 +5.0%
37 TLRD TLRD 5.27 1,257,891 1,574 1.08 0.12 0.02 -0.62 -11.8%
38 BURL BURLINGTON STORES INC 200.53 986,723 1,807 0.40 0.12 0.39 +29.43 +14.7%
39 ENBL ENABLE MIDSTREAM PARTNERS LP 9.65 2,084,196 169 0.44 0.12 -0.15 -0.83 -8.6%
40 DLX DELUXE CORP 49.84 496,276 28 0.35 0.11 -0.91 +2.80 +5.6%
41 PAGP PLAINS GP HOLDINGS LP 17.69 3,466,216 439 0.37 0.11 -0.24 -0.70 -4.0%
42 CONN CONN'S INC 22.70 224,773 282 0.65 0.11 0.16 -3.41 -15.0%
43 LOVE THE LOVESAC COMPANY COMMON STO 14.04 205,684 54 0.75 0.10 -0.23 +1.52 +10.8%
44 DVAX DYNAVAX TECHNOLOGIES CP 5.62 803,886 198 0.78 0.10 -0.04 +0.58 +10.3%
45 GNK GENCO SHIPPING & TRADING 11.35 469,393 11 0.60 0.10 0.21 -1.59 -14.0%
46 ENLC ENLINK MIDSTREAM LLC 5.45 4,648,987 112 0.50 0.09 -0.05 -1.12 -20.6%
47 ST SENSATA TECHNOLOGIES ADR 52.54 304,746 16 0.41 0.09 -0.35 -2.59 -4.9%
48 APRN BLUE APRON HOLDINGS INC 7.23 324,148 388 0.93 0.09 -0.32 -0.87 -12.0%
49 VICI VICI PPTYS INC COMMON STOCK 24.38 3,420,460 78 0.28 0.09 -0.20 +0.56 +2.3%
50 UNIT UNIT GROUP INC 6.16 8,577,241 17,098 1.19 0.09 0.10 +1.09 +17.7%
51 RVNC REVANCE THERAPEUTICS INC. COM 15.17 510,195 118 0.72 0.09 0.05 +5.37 +35.4%
52 GPS GAP INC THE 17.16 7,424,067 3,003 0.62 0.09 0.07 -1.47 -8.6%
53 ORBC ORBCOMM INC 4.44 372,133 11 0.55 0.09 -0.10 -0.59 -13.3%
54 LMNX LUMINEX CORPORATION 20.03 216,051 135 0.33 0.09 0.74 +1.66 +8.3%
55 ABEO ABEONA THERAPEUTICS INC. COMMO 2.29 324,733 158 1.44 0.09 -0.20 +1.55 +67.7%
56 IAG IAMGOLD CORP 3.49 4,714,083 536 0.65 0.08 0.14 +0.23 +6.6%
57 MDT MEDTRONIC INC 108.63 2,249,431 6,335 0.24 0.08 0.67 +5.83 +5.4%
58 BTG B2GOLD CORP. 3.48 6,581,754 12 0.75 0.08 0.08 +0.37 +10.6%
59 SCS STEELCASE INC 18.07 504,388 41 0.39 0.08 0.12 +0.41 +2.3%
60 PLAN PLAN 48.46 2,513,205 683 0.69 0.08 -0.14 +7.22 +14.9%
61 AOBC AOBC 7.67 1,403,462 6,474 0.59 0.08 -0.47 +1.39 +18.1%
62 HGV HGV 35.30 711,615 469 0.34 0.08 0.14 -1.50 -4.2%
63 KEYS KEYSIGHT TECHNOLOGIES INC 107.06 788,947 2,866 0.40 0.08 1.42 -6.62 -6.2%
64 ET EXACTTARGET INC 11.66 30,846,899 65,400 0.37 0.08 -0.31 -0.82 -7.1%
65 WGO WINNEBAGO INDUSTRIES INC 49.26 443,226 1,782 0.50 0.08 0.25 -4.37 -8.9%
66 ARWR ARROWHEAD RESEARCH CORP 45.27 1,880,014 6,974 0.67 0.08 2.34 +28.45 +62.8%
67 ZS ZSCALER INC. COMMON STOCK 44.77 1,987,074 13,601 0.57 0.08 0.70 +8.30 +18.5%
68 SUP SUPERIOR INDUST INTERNAT 2.92 236,607 29 0.93 0.08 -0.29 +0.25 +8.6%
69 SOGO SOGOU INC 5.55 360,754 46 0.53 0.08 -0.01 -0.78 -14.1%
70 PRAA PORTFOLIO RECOVERY ASSOC 36.62 204,339 10 0.30 0.08 0.19 -1.12 -3.1%
71 CASA MEXICAN RESTAURANTS INC 3.42 1,837,643 3,619 1.06 0.08 -0.10 +0.33 +9.6%
72 COO COOPER COMPANIES INC THE 294.53 206,324 25 0.29 0.07 1.60 +23.72 +8.1%
73 ENDP ENDO PHARMACEUTICALS HLD 4.13 5,521,911 2,387 1.02 0.07 0.03 +1.42 +34.4%
74 CTRE CARETRUST REIT INC 19.72 1,442,599 62 0.28 0.07 -0.70 +1.69 +8.6%
75 MRKR MARKER THERAPEUTICS INC 3.92 255,677 105 1.88 0.07 -0.08 -1.31 -33.4%
76 USX US XPRESS ENTERPRISES INC 5.09 242,758 512 0.61 0.07 0.02 -0.74 -14.5%
77 UVXY PROSHARES ULTRA VIX SHORT FUT 17.47 10,650,298 70,902 0.94 0.07 -0.31 -3.17 -18.1%
78 SIG SIGNET JEWELERS LTD. 16.79 1,534,395 995 0.81 0.07 -0.02 +1.61 +9.6%
79 TGE TGC INDUSTRIES INC 18.15 1,611,786 14 0.49 0.07 0.04 -0.68 -3.7%
80 SAFE SAFETY INCOME AND GROWTH INC 34.64 247,904 66 0.36 0.07 0.21 +8.16 +23.6%
81 JDST DIREXION DAILY JUNIOR GOLD MIN 15.70 4,474,493 1,467 0.95 0.07 -0.91 -3.10 -19.7%
82 S SPRINT NEXTEL CORP 5.87 15,188,260 73,672 0.68 0.07 -0.04 -0.32 -5.5%
83 PLCE CHILDREN'S PLACE RETAIL 83.23 417,477 325 0.66 0.07 -0.36 -15.90 -19.1%
84 GNE GENIE ENERGY LTD 7.96 240,734 33 0.67 0.07 0.06 +0.52 +6.5%
85 CLNY COLONY FINANCIAL INC 4.95 3,488,486 16,119 0.43 0.07 -0.10 -0.17 -3.4%
86 VRA VERA BRADLEY 11.32 287,814 9 0.90 0.07 -0.18 -0.79 -6.9%
87 SWN SOUTHWESTERN ENERGY CO 2.15 23,860,724 8,006 1.05 0.07 0.03 -0.38 -17.7%
88 LOW LOWE'S COMPANIES INC 114.32 3,986,440 9,684 0.35 0.07 -0.13 +6.90 +6.0%
89 PIRS PIERIS PHARMACEUTICALS INC. CS 3.38 1,953,818 182 1.46 0.07 -0.57 +0.83 +24.7%
90 SNR NEW SENIOR INVESTMENT GROUP I 7.51 395,145 105 0.32 0.07 -0.07 +0.56 +7.5%
91 ADSK AUTODESK INC 158.06 1,544,945 8,522 0.37 0.07 5.14 +23.30 +14.7%
92 TWM PROSHRS ULTSHRT RUS2000 13.78 367,247 316 0.34 0.06 0.00 -0.69 -5.0%
93 STNE STONECO LTD. CLASS A COMMON SH 35.99 1,314,943 3,431 0.59 0.06 0.74 +5.89 +16.4%
94 NTES NETEASE.COM INC ADS 296.48 356,011 1,578 0.52 0.06 1.21 +28.52 +9.6%
95 ETH ETHAN ALLEN INTERIORS 19.18 241,450 10 0.31 0.06 -0.14 -2.08 -10.8%
96 PLAY DAVE & BUSTERS ENTERTAINMENT 39.32 523,576 2,908 0.44 0.06 -0.48 +1.37 +3.5%
97 CTB COOPER TIRE & RUBBER CO 28.78 220,235 105 0.33 0.06 -0.53 -1.43 -5.0%
98 VHC VIRNETX HOLDING CORP 5.89 330,728 420 0.61 0.06 0.04 -3.04 -51.6%
99 PFGC PERFORMANCE FOOD GROUP COMPANY 45.32 546,372 13 0.28 0.06 0.62 +2.35 +5.2%
100 VRNT VERINT SYSTEMS INC 48.44 397,948 203 0.36 0.06 0.66 -1.42 -2.9%

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.