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 January 29, 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 IDRA IDERA PHARMACEUTICALS 2.72 369,709 44 2.88 1.92 0.15 -0.32 -11.8%
2 ADRO ADURO BIOTECH INC. COMMON STOJ 2.47 267,675 15 1.37 0.60 0.05 +1.91 +77.3%
3 CARG CARGURUS INC. CLASS A COMMON S 40.34 492,601 1 0.93 0.48 -0.62 +2.95 +7.3%
4 AMID AMERICAN MIDSTREAM PARTNERS 4.07 540,001 141 0.94 0.47 -0.43 -0.33 -8.1%
5 ZYNE ZYNERBA PHARMACEUTICALS INC. C 4.81 7,738,891 4,575 1.36 0.45 0.97 +1.68 +34.9%
6 FSCT FORESCOUT TECHNOLOGIES INC. CO 29.27 239,899 10 1.12 0.45 0.20 +9.94 +33.9%
7 HIVE AEROHIVE NETWORKS INC 3.76 253,343 2 1.06 0.45 0.01 +1.03 +27.4%
8 VERI VERITONE INC. COMMON STOCK 5.38 1,298,630 378 1.54 0.40 -0.31 -0.58 -10.8%
9 PDLI PDL BIOPHARMA INC 3.13 2,105,682 11 0.83 0.40 -0.01 +0.39 +12.5%
10 ADMP ADAMIS PHARMACEUTICALS 3.13 400,741 232 0.97 0.34 -0.03 -0.23 -7.3%
11 NIHD NII HOLDINGS INC 4.55 603,145 851 1.43 0.34 -0.19 +0.51 +11.1%
12 VRA VERA BRADLEY 8.92 221,417 61 0.66 0.33 -0.31 +0.68 +7.6%
13 LYG LLOYDS BANKING GRP ADS 2.95 12,027,578 453 0.62 0.33 -0.05 +0.23 +7.8%
14 CRNT CERAGON NETWORKS LTD 4.16 1,057,725 197 1.12 0.32 0.16 +0.88 +21.2%
15 FSK FS KKR CAPITAL CORP 6.22 2,092,434 61 0.58 0.31 -0.05 +0.33 +5.3%
16 NNN NATIONAL RETAIL PPT INC 52.10 1,323,480 553 0.42 0.31 0.62 +2.46 +4.7%
17 WAIR WESCO AIRCRAFT HOLDINGS INC 8.00 865,322 2 0.88 0.31 -0.05 +0.99 +12.4%
18 LOB LIVE OAK BANCSHARES INC. COMMO 13.86 264,085 55 0.58 0.29 0.01 +3.11 +22.4%
19 PGNX PROGENICS PHARM INC 4.48 869,471 26 0.87 0.28 -0.03 +0.52 +11.6%
20 HMC HONDA MOTOR CO LTD ADR 29.76 530,199 62 0.54 0.28 -0.13 -3.27 -11.0%
21 WIT WIPRO LTD ADS 5.50 822,283 32 0.52 0.28 0.00 +0.27 +4.9%
22 GRUB GRUBHUB INC 77.03 2,062,378 4,888 0.93 0.27 -3.96 +10.95 +14.2%
23 HTGM HTG MOLECULAR DIAGNOSTICS INCH 2.10 322,378 13 1.24 0.27 -0.08 +0.48 +22.9%
24 IRBT IROBOT CORP 84.00 619,452 493 0.79 0.26 -2.18 +38.89 +46.3%
25 GGB GERDAU SA ADS 4.19 7,226,073 93 0.87 0.26 0.06 +0.20 +4.8%
26 GPRO GOPRO, INC 4.82 2,043,209 1,890 1.11 0.26 -0.08 +1.31 +27.2%
27 TRIP TRAVELBYUS INC 56.34 1,299,484 1,908 0.71 0.25 -0.45 +4.56 +8.1%
28 ATRS ANTARES PHARMA INC. COMMON ST 3.00 342,071 99 0.90 0.25 0.00 +0.35 +11.7%
29 VSTO VISTA OUTDOOR INC 10.29 323,894 12 0.91 0.24 -0.29 -1.74 -16.9%
30 TROX TRONOX INC 8.60 831,978 866 0.90 0.23 -0.25 +2.92 +34.0%
31 TWTR TWITTER INC 31.64 18,561,489 65,674 0.84 0.23 -1.49 +3.61 +11.4%
32 VUZI VUZIX CORP 4.05 308,020 414 1.05 0.23 -0.21 +0.42 +10.4%
33 BKCC BLACKROCK KELSO CAPITAL 6.05 202,658 4 0.46 0.22 0.03 +0.30 +5.0%
34 UEPS NET 1 UEPS TECHNOLS INC 4.50 371,539 359 1.09 0.22 -0.21 -1.72 -38.2%
35 STAA STAAR SURGICAL CO 33.82 294,889 171 0.69 0.22 -1.23 +3.75 +11.1%
36 PYX PYXUS INTERNATIONAL INC 12.30 311,677 341 1.24 0.22 -0.28 +14.69 +119.4%
37 LXRX LEXICON PHARMACEUTICALS 4.36 599,000 92 1.14 0.21 -0.11 +1.17 +26.8%
38 YELP YELP INC 36.22 1,636,732 5,093 0.89 0.20 -0.48 +4.56 +12.6%
39 WTR AQUA AMERICA INC 33.88 480,876 16 0.38 0.20 -0.14 +2.40 +7.1%
40 FATE FATE THERAPEUTICS INC. COMMON 14.36 551,506 100 0.68 0.20 0.56 -1.36 -9.5%
41 HMSY HMS HOLDINGS CORP 28.38 337,365 6 0.63 0.19 -0.78 +4.01 +14.1%
42 CHRS CHARMING SHOPPES INC 12.69 866,361 1,080 0.91 0.19 0.52 +2.13 +16.8%
43 HTH HILLTOP HOLDINGS INC 18.65 239,448 5 0.51 0.19 0.02 +0.97 +5.2%
44 LXFT LUXOFT HOLDING INC 57.68 323,219 310 0.27 0.18 0.00 +0.94 +1.6%
45 AUPH AURINIA PHARMACEUTICALS INC OR 6.30 1,061,833 505 0.82 0.18 0.24 +0.54 +8.6%
46 EGO ELDORADO GOLD CORP 2.82 1,385,554 1,309 0.81 0.18 0.03 +1.69 +60.1%
47 CIG COMPANHIA ENER MINAS GER 3.74 2,897,426 9 0.97 0.18 0.02 -0.37 -9.9%
48 EYPT EYEPOINT PHARMACEUTICALS INC. 2.20 518,280 62 0.93 0.17 -0.08 +0.62 +28.4%
49 ABEO ABEONA THERAPEUTICS INC. COMMO 6.46 525,236 100 0.89 0.17 -0.48 +1.54 +23.8%
50 FGEN FIBROGEN INC COMMON STOCK S 53.66 359,047 928 0.80 0.17 0.17 +5.82 +10.8%
51 ATRA ATARA BIOTHERAPEUTICS INC. COP 34.58 366,109 165 0.86 0.17 0.13 +6.77 +19.6%
52 TRXC TRANSENTERIX INC. COMMON STOC 2.66 1,781,078 858 1.09 0.17 -0.07 +0.36 +13.5%
53 DF DEAN FOODS 3.92 2,597,207 1,045 0.79 0.17 -0.40 +0.97 +24.7%
54 SMTX SMTC CORPORATION 5.26 444,496 201 0.82 0.16 -0.64 -1.11 -21.1%
55 VLY VALLEY NATIONAL BANCORP 10.34 2,437,055 9,485 0.50 0.16 -0.25 -0.62 -6.0%
56 STMP STAMPS.COM INC 176.08 216,979 420 0.65 0.16 -1.87 +31.17 +17.7%
57 EA ELECTRONIC ARTS INC. COMMON ST 87.24 3,939,706 8,985 0.61 0.16 -3.23 +21.56 +24.7%
58 MGNX MACROGENICS INC. COMMON STOCK 11.54 492,979 70 1.59 0.15 0.19 +20.78 +180.1%
59 CPG CRESCENT POINT ENERGY CORP 2.91 2,705,992 160 0.79 0.15 -0.02 -0.48 -16.5%
60 UIS UNISYS CORP. 12.61 359,509 30 0.67 0.15 -0.12 +2.55 +20.2%
61 TKC TURKCELL ILETISIM HIZMETLERI 6.89 589,557 26 0.60 0.15 0.19 +0.27 +3.9%
62 SENS SENSEONICS HOLDINGS INC 2.46 1,352,492 124 1.16 0.15 -0.09 -0.31 -12.6%
63 ALT ISHARES DIVERSIFIED ALTERNAT 3.05 875,378 45 1.23 0.15 -0.15 +0.39 +12.9%
64 SIGA SIGA TECHNOLOGIES INC 6.33 327,036 822 0.78 0.15 -0.31 +0.84 +13.3%
65 TREX TREX CO INC 66.71 220,311 50 0.60 0.14 -0.36 +12.66 +19.0%
66 UMH UMH PROPERTIES INC 13.76 358,784 70 0.35 0.14 0.46 +0.55 +4.0%
67 WPG WASHINGTON PRIME GROUP 5.66 1,009,736 395 0.46 0.14 0.10 -0.34 -6.0%
68 EPAY BOTTOMLINE TECHNOLOGIES 49.30 393,608 93 0.59 0.14 -0.17 -9.52 -19.3%
69 DRE DUKE REALTY CORP 29.46 3,631,179 29 0.30 0.14 0.22 +0.66 +2.2%
70 SPOT SPOTIFY TECHNOLOGY SA 132.46 789,460 4,861 0.68 0.14 -0.79 +17.34 +13.1%
71 NTRA NATERA INC. COMMON STOCK 14.05 303,320 27 0.66 0.14 0.06 +2.75 +19.6%
72 EV EATON VANCE CORP 39.28 961,722 45 0.36 0.14 -0.52 +2.64 +6.7%
73 DSL DOWNEY FINANCIAL CORP 18.95 352,999 156 0.28 0.14 0.02 +1.00 +5.3%
74 WETF WISDOMTREE INVESTMENTS INC. C 6.58 792,161 81 0.61 0.13 -0.08 -0.85 -12.9%
75 CMG CHIPOTLE MEXICAN GRILL INC. 530.06 558,775 8,954 0.52 0.13 -1.94 +82.54 +15.6%
76 AM AMERICAN GREETINGS CP A 25.70 541,107 105 0.35 0.13 0.46 -2.05 -8.0%
77 INSY INSYS THERAPEUTICS INC. COMMO 3.53 1,005,493 396 1.04 0.13 0.03 +2.49 +70.5%
78 DERM DERMIRA INC. COMMON STOCK W 6.64 568,538 819 1.27 0.13 0.17 +1.44 +21.7%
79 CPRI CAPRI HOLDINGS LTD 42.83 2,730,482 5,118 0.73 0.13 0.28 +7.12 +16.6%
80 EXPR EXPRESS 5.41 1,835,097 183 0.61 0.13 -0.19 -0.34 -6.3%
81 CBM CAMBREX CORP 43.60 219,583 1,010 0.35 0.12 -0.80 -9.80 -22.5%
82 SC SANTANDER CONSUMER USA HOLDING 19.06 1,359,912 4,842 0.43 0.12 -0.33 +1.76 +9.2%
83 HUBB HUBBELL CORP 107.80 345,902 13 0.37 0.12 2.11 +12.79 +11.9%
84 SNAP SNAP INC 6.43 12,124,566 34,337 0.89 0.12 0.09 +2.91 +45.3%
85 OFG ORIENTAL FINANCIAL GROUP 19.69 395,953 3,330 0.46 0.12 0.75 +1.56 +7.9%
86 MFGP MICROFOCUS INTL PLC 19.41 280,816 7 0.54 0.12 0.10 +5.18 +26.7%
87 CNXM CNX MIDSTREAM PARTNERS LP 17.12 422,450 745 0.41 0.12 0.13 -2.42 -14.1%
88 INVA INOVA TECHNOLOGY INC 20.06 876,477 1,431 0.72 0.12 0.38 -6.00 -29.9%
89 CHS CHICO'S FAS INC 5.81 2,158,201 223 0.63 0.12 -0.26 -0.33 -5.7%
90 ELLI ELLIE MAE INC 73.29 217,823 5 0.59 0.12 0.55 +26.31 +35.9%
91 SPWR SUNPOWER CORP 5.46 1,658,676 6,891 0.69 0.11 -0.10 +1.13 +20.7%
92 SIX SIX FLAGS INC 61.16 802,314 64 0.40 0.11 -0.18 -8.66 -14.2%
93 SDRL SEADRILL LIMITED 8.80 449,268 39 0.94 0.11 0.00 -1.00 -11.4%
94 TYME TYME TECHNOLOGIES INC. COMMON 2.62 741,185 27 1.39 0.11 0.08 +0.80 +30.5%
95 RL POLO RALPH LAUREN CORP 116.15 821,072 5,659 0.57 0.11 1.06 +12.50 +10.8%
96 CLDR CLOUD CENTRIC SYS 12.93 2,480,382 4,248 0.61 0.11 -0.26 +1.24 +9.6%
97 GLT GLATFELTER 12.60 327,071 54 0.60 0.11 0.16 +2.32 +18.4%
98 VECO VEECO INSTRUMENTS INC 9.79 258,041 849 0.70 0.11 0.00 +2.12 +21.7%
99 VSAT VIASAT INC 61.50 343,975 175 0.52 0.11 -0.49 +14.46 +23.5%
100 DOMO DOMO INC. CLASS B COMMON STOCK 25.17 211,705 58 0.82 0.11 -0.88 +8.51 +33.8%

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.