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 September 25, 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 OMN OMNOVA SOLUTIONS INC 10.07 321,433 2 1.36 1.28 0.02 +0.06 +0.6%
2 SIMO SILICON MOTION TECH CP 33.32 426,948 8 0.98 0.61 0.56 +5.94 +17.8%
3 BV BAZAARVOICE INC. COMMON STOCK 18.04 389,972 6 0.89 0.60 -0.01 -1.41 -7.8%
4 NERV MINERVA NEUROSCIENCES INC COMP 8.32 220,710 24 1.42 0.43 0.11 -4.12 -49.5%
5 AUPH AURINIA PHARMACEUTICALS INC OR 5.62 628,741 736 1.19 0.43 -0.17 -2.10 -37.4%
6 UAN CVR PARTNERS LP 3.66 277,455 20 0.83 0.43 0.02 +0.32 +8.7%
7 SDRL SEADRILL LIMITED 2.19 889,364 32 1.41 0.41 0.06 -0.52 -23.7%
8 GNC GNC HOLDINGS INC 2.45 2,474,392 595 1.03 0.37 -0.07 -0.47 -19.2%
9 PBYI Puma Biotechnology, Inc. 12.03 1,958,250 904 1.10 0.35 -0.08 -5.34 -44.4%
10 VKTX VIKING THERPEUTICS INC 6.81 1,585,896 7,173 1.08 0.34 0.23 -0.66 -9.7%
11 CIG COMPANHIA ENER MINAS GER 3.30 2,222,165 15 1.01 0.29 -0.01 +0.14 +4.2%
12 QTT QUTOUTIAO INC. AMERICAN DEPOSI 3.72 945,150 778 1.42 0.28 0.04 -0.96 -25.8%
13 GNW GENWORTH FINANCIAL INC A 4.39 1,767,453 492 0.67 0.28 0.02 -0.27 -6.2%
14 INO INOVIO BIOMEDICAL CORP 2.15 380,107 16 1.09 0.28 -0.04 +0.40 +18.6%
15 RAD RITE AID CORP 7.69 2,866,971 10,985 1.44 0.24 -0.31 +2.27 +29.5%
16 CETV CENTRAL EUROPEAN MEDIA 4.75 717,118 126 0.49 0.24 -0.04 -0.42 -8.9%
17 ORI OLD REPUBLIC INTERNAT 23.25 1,036,767 22 0.44 0.24 0.07 +0.56 +2.4%
18 CHRS CHARMING SHOPPES INC 22.53 2,246,054 5,657 0.77 0.23 0.43 -4.73 -21.0%
19 TGE TGC INDUSTRIES INC 20.02 1,489,664 359 0.40 0.23 -0.01 -1.61 -8.0%
20 DNLI DENALI THERAPEUTICS INC. COMMO 17.32 462,771 119 0.98 0.23 -0.12 -2.69 -15.5%
21 BTG B2GOLD CORP. 3.48 7,679,748 645 1.09 0.21 -0.14 -0.32 -9.2%
22 TTOO T2 BIOSYSTEMS INC. COMON STOCW 2.88 763,471 406 1.26 0.20 0.05 -0.73 -25.3%
23 KODK EASTMAN KODAK COMPANY 2.73 220,730 392 0.95 0.20 -0.15 -0.32 -11.7%
24 AMRS AMYRIS 4.79 669,753 2,308 1.29 0.20 0.24 -1.54 -32.2%
25 DSL DOWNEY FINANCIAL CORP 19.74 253,694 19 0.38 0.19 -0.01 +0.43 +2.2%
26 EXK ENDEAVOUR SILVER CORP 2.64 3,301,786 1,045 0.87 0.19 -0.12 -0.62 -23.5%
27 FLDM FLUIDIGM 4.98 697,598 379 1.02 0.17 -0.08 -0.95 -19.1%
28 RRD R.R. DONNELLEY & SONS CO 3.71 3,496,249 2,066 0.74 0.16 0.67 -0.67 -18.1%
29 ADT ADT CORP 6.56 2,655,654 16,203 0.63 0.15 0.35 -0.63 -9.6%
30 UCTT ULTRA CLEAN HOLDINGS INC 15.25 676,181 210 0.67 0.15 -0.80 -1.31 -8.6%
31 UNT UNIT CP 3.32 612,579 55 1.34 0.15 -0.16 -0.74 -22.3%
32 SY SYBASE INC 10.44 385,950 28 0.67 0.15 0.36 -2.06 -19.7%
33 PBH PRESTIGE BRANDS HOLDINGS 35.13 230,999 32 0.51 0.15 0.58 -1.79 -5.1%
34 TLRY TILRAY INC. CLASS 2 COMMON STO 26.60 1,043,655 13,269 0.83 0.15 -0.13 -6.40 -24.1%
35 HEXO HEXO CORP 4.15 3,474,472 3,315 0.93 0.14 -0.01 -1.87 -45.1%
36 GLYC GLYCOMIMETICS INC. COMMON STO 4.50 327,788 10 0.72 0.14 0.24 -0.55 -12.2%
37 ONDK ON DECK CAPITAL INC 3.49 203,321 42 0.58 0.14 0.10 -0.45 -12.9%
38 LOOP LOOPNET INC 14.75 471,154 545 0.85 0.14 -2.75 -5.09 -34.5%
39 DRRX DURECT CORP 2.14 1,147,117 1,026 1.39 0.13 -0.05 -0.54 -25.2%
40 HE HAWAIIAN ELECTRIC IND 45.55 372,690 1 0.33 0.13 0.32 -1.58 -3.5%
41 NTRA NATERA INC. COMMON STOCK 34.09 1,201,572 77 0.62 0.13 -0.80 +5.44 +16.0%
42 FOCS FOCUS FINANCIAL PARTNERS INC. 23.94 387,973 13 0.58 0.13 0.29 -2.91 -12.2%
43 FATE FATE THERAPEUTICS INC. COMMON 16.41 602,815 13 0.77 0.13 -0.34 -2.93 -17.9%
44 MBT MOBILE TELESYS OJSC ADS 8.22 2,383,273 9 0.46 0.13 0.04 -0.35 -4.3%
45 FIX COMFORT SYSTEMS USA INC 43.65 291,384 9 0.43 0.13 0.50 -2.33 -5.3%
46 PGNX PROGENICS PHARM INC 5.14 467,335 79 0.80 0.13 -0.04 +0.73 +14.2%
47 COLL COLLEGIUM PHARMACEUTICAL INC.O 11.28 233,256 7 0.78 0.13 0.34 +0.95 +8.4%
48 DESP DESPEGAR.COM CORP 11.23 511,593 2 0.52 0.13 0.31 -1.15 -10.2%
49 VYGR VOYAGER THERAPEUTICS INC. COMM 16.68 373,996 17 0.81 0.13 0.24 -2.02 -12.1%
50 IMMU IMMUNOMEDICS INC 15.23 2,450,628 1,935 0.82 0.12 -0.58 -3.18 -20.9%
51 FPRX FIVE PRIME THERAPEUTICS INC. 4.77 354,960 61 0.70 0.12 -0.15 -1.55 -32.5%
52 PGTI PGT INC 16.76 248,944 5 0.49 0.12 0.31 +1.25 +7.5%
53 LOPE GRAND CANYON EDUCATION 104.99 774,832 2,598 0.44 0.12 -9.24 -10.06 -9.6%
54 SFIX STITCH FIX INC. CLASS A COMMON 18.73 2,462,476 10,700 1.48 0.12 0.53 +3.87 +20.7%
55 CCXI CHEMOCENTRYX INC. COMMON STOC 6.81 232,625 486 1.54 0.12 -0.11 +1.23 +18.0%
56 NYMT NEW YORK MORTGAGE TRUST 6.12 2,982,422 46 0.63 0.12 0.08 -0.15 -2.5%
57 TAST CARROLS RESTAURANT GROUP 8.28 584,984 10 0.62 0.12 0.04 -2.05 -24.8%
58 IPO RENAISSANCE IPO ETF 28.94 369,696 61 0.39 0.12 0.21 -1.59 -5.5%
59 LSCC LATTICE SEMICONDUCTOR CP 19.87 1,895,429 21,266 0.66 0.12 0.72 -2.50 -12.6%
60 ARMK ARAMARK HOLDINGS CORP 42.99 2,028,247 438 0.36 0.12 0.36 +1.41 +3.3%
61 AGI ALAMOS GOLD INC 6.36 2,927,250 451 0.54 0.11 -0.35 -1.40 -21.9%
62 PBI PITNEY BOWES INC 4.61 2,162,127 2,353 0.67 0.11 0.21 -0.56 -12.3%
63 CCL CARNIVAL CORP 48.06 3,882,510 23,649 0.49 0.11 0.44 -8.14 -16.9%
64 JAG JAGUAR MINING INC 7.94 2,651,756 2 0.63 0.11 -0.02 -1.59 -20.0%
65 CONE CYRUS ONE INC 76.79 631,873 1,087 0.37 0.11 -0.50 +2.86 +3.7%
66 LTRPA LIBERTY TRIPADVISOR HOLDINGS N 9.17 432,940 5 0.48 0.10 0.10 +0.44 +4.8%
67 SBLK STAR BULK CARRIERS CORP 10.13 658,433 197 0.62 0.10 0.19 +1.23 +12.1%
68 VER VEREIT INC 9.73 27,904,695 13,706 0.30 0.10 0.04 +0.40 +4.1%
69 MDR MCDERMOTT INTERNAT INC 2.08 30,246,240 11,028 2.22 0.10 -0.07 -0.55 -26.4%
70 MFIN MEDICAL FINANCE INC. COMMON S 6.05 267,488 8 0.65 0.10 -0.18 -0.65 -10.7%
71 TLND TLND 35.02 603,050 160 0.59 0.10 -0.69 +2.75 +7.9%
72 INOV INOVALON HOLDINGS INC 16.74 268,641 6 0.62 0.10 -0.07 -2.09 -12.5%
73 TRMB TRIMBLE NAVIGATION LTD 38.33 2,262,310 5 0.41 0.10 0.33 -1.75 -4.6%
74 NBRV NABRIVA THERAPEUTICS AG AMERIC 2.09 662,596 838 0.95 0.10 -0.07 -0.47 -22.5%
75 BOOM DYNAMIC MATERIALS CORP 44.66 272,717 119 0.61 0.10 2.02 -7.16 -16.0%
76 AXGN AXOGEN INC. COMMON STOCK 13.88 369,196 108 0.61 0.10 0.20 -2.97 -21.4%
77 CAMP CALAMP CORP 11.77 363,960 262 0.77 0.10 0.75 -2.22 -18.9%
78 NR NEWPARK RESOURCES INC 7.88 434,580 2,042 0.54 0.10 0.02 -1.32 -16.8%
79 SYNH SYNEOS HEALTH INC. CLASS A COM 54.75 332,393 24 0.39 0.10 0.36 -4.23 -7.7%
80 FOE FERRO CORP 11.61 378,403 8 0.49 0.09 0.28 -1.02 -8.8%
81 FLXN FLEXION THERAPEUTICS INC 14.84 506,158 1,095 0.90 0.09 -0.30 -2.13 -14.4%
82 ENDP ENDO PHARMACEUTICALS HLD 3.17 3,609,231 716 1.30 0.09 0.00 +1.30 +41.2%
83 PEN PENUMBRA INC 139.96 361,003 13 0.47 0.09 -0.34 -9.30 -6.6%
84 TSG TSG 15.32 1,443,689 1,551 0.52 0.09 0.31 +5.78 +37.7%
85 SMSI SMITH MICRO SOFTWARE INC 5.21 421,946 490 1.06 0.09 -0.03 +0.96 +18.4%
86 KYN KAYNE ANDERSON MLP 14.47 424,485 5 0.27 0.09 -0.12 -1.25 -8.6%
87 DGRO ISHARS CORE DIVIDEND GROWTH 39.09 897,760 3 0.19 0.09 0.20 -1.63 -4.2%
88 PLT PLANTRONICS INC 37.37 245,206 1,024 0.62 0.09 0.75 -4.86 -13.0%
89 NBR NABORS INDUSTRIES LTD 2.09 5,559,744 769 1.03 0.09 -0.08 -0.59 -28.2%
90 BGNE BEIGENE LTD. AMERICAN DEPOSITA 129.99 214,714 23 0.60 0.09 -3.33 -15.58 -12.0%
91 DOVA DOVA PHARMACEUTICALS INC. COMM 20.73 804,531 601 0.87 0.09 1.27 +7.73 +37.3%
92 ATRS ANTARES PHARMA INC. COMMON ST 3.60 682,073 31 0.95 0.08 0.02 -0.42 -11.7%
93 EVH EVOLENT HEALTH INC 8.13 1,331,074 210 0.98 0.08 -0.05 -1.69 -20.8%
94 ARLO ARLO TECHNOLOGIES INC 3.50 412,806 80 0.69 0.08 0.16 -0.56 -16.0%
95 AVXL ANAVEX LIFE SCIENCES CP 3.56 488,124 265 1.44 0.08 0.16 -0.93 -26.1%
96 PACB PACIFIC BIOSCIENCES 5.11 1,418,640 2,993 0.74 0.08 0.11 +0.50 +9.8%
97 MNK MALLINCKRODT PUBLIC LIMITED CO 2.49 4,708,661 1,304 2.01 0.08 -0.04 -0.51 -20.5%
98 RXN REXNORD CORPORATION 27.65 717,038 38 0.35 0.08 0.31 -2.15 -7.8%
99 CERS CERUS CORPORATION 5.10 1,094,515 172 0.89 0.08 0.13 -0.81 -15.9%
100 NIO NUVEEN INSURED MUNICIPAL OPP 2.05 38,614,203 134,719 1.34 0.08 -0.12 -0.86 -42.0%

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.