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 June 17, 2020. 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 CEMI CHEMBIO DIAGNOSTICS INC 3.89 25,469,769 8,976 2.43 1.11 -6.04 -0.88 -22.6%
2 DLNG DYNAGAS LNG PARTNERS LP COMMON 3.12 782,562 458 1.68 0.96 0.01 +0.85 +27.2%
3 RTIX RTI BIOLOGICS INC 3.08 304,456 304 2.67 0.92 -0.22 -0.41 -13.3%
4 XERS XERIS PHARMACEUTICALS INC. COM 5.16 545,971 23 1.59 0.68 -0.16 -2.71 -52.5%
5 AGTC APPLIED GENETIC TECHNOLOGIES C 5.43 347,873 267 1.47 0.67 -0.03 +1.97 +36.3%
6 CVM CEL-SCI CORP 14.29 377,373 4,326 3.28 0.65 0.32 +2.81 +19.7%
7 ICLN ISHARES S&P GLOBAL CLEAN ENE 12.19 524,332 33 1.06 0.53 -0.25 +1.59 +13.0%
8 MLND MILLENDO THERAPEUTICS INC 3.28 17,471,064 8,773 2.66 0.52 0.90 -1.73 -52.7%
9 PGNX PROGENICS PHARM INC 4.33 1,742,237 1 1.22 0.50 -0.07 +0.46 +10.6%
10 ANGL MARKET VECTORS FALLEN ANGEL HI 29.07 907,260 16 0.67 0.49 0.01 -0.93 -3.2%
11 WATT ENERGOUS CORPORATION COMMON ST 2.73 26,530,572 13,290 2.46 0.49 0.52 +1.56 +57.1%
12 WSR WHITESTONE REIT B 7.19 291,496 54 1.19 0.43 -0.45 -0.91 -12.7%
13 FOCS FOCUS FINANCIAL PARTNERS INC. 29.73 230,702 7 1.06 0.43 -0.19 +5.34 +18.0%
14 LQDT LIQUIDITY SERVICES INC 6.11 485,019 1,738 1.16 0.39 0.27 -1.04 -17.0%
15 TRIL TRILLIUM THERAPEUTICS INC. COM 7.90 989,459 1,177 1.61 0.38 -0.55 +1.76 +22.3%
16 TDW TIDEWATER INC 5.72 319,028 24 1.30 0.37 -0.46 -0.90 -15.7%
17 PGEN PRECIGEN INC. COMMON STOCK 4.04 1,278,368 1,419 1.81 0.37 -0.45 +1.83 +45.3%
18 SVVC FIRSTHAND TECHNOLOGY VALUE FUN 3.84 322,132 384 1.36 0.36 0.26 +1.63 +42.4%
19 TORC RESTORBIO INC. COMMON STOCK 2.17 346,694 46 1.83 0.35 0.01 +0.45 +20.5%
20 SNR NEW SENIOR INVESTMENT GROUP I 3.57 880,286 203 1.10 0.35 -0.22 -0.55 -15.4%
21 MFG MIZUHO FINANCIAL GROUP ADS 2.54 592,282 202 0.62 0.34 -0.01 +0.54 +21.3%
22 ATHX ATHERSYS INC 2.94 2,888,820 1,370 1.88 0.34 -0.09 -1.38 -46.9%
23 EGLE EAGLE BULK SHIPPING INC 2.38 374,567 14 1.38 0.33 -0.02 +0.49 +20.6%
24 GNUS GENIUS BRANDS INTERNATIONAL I 3.10 70,786,838 48,719 2.18 0.33 -0.75 -0.99 -31.9%
25 XHR XENIA HOTELS & RESORTS INC 10.76 1,248,387 33 1.19 0.33 -0.81 -2.50 -23.2%
26 PAM PAMPA ENERGIA SA ADR 10.41 510,724 3,267 0.93 0.32 -0.20 +1.49 +14.3%
27 TALO TALOS ENERGY INC 11.91 1,212,645 399 1.16 0.31 -1.94 -3.97 -33.3%
28 HALL HALLMARK FINANCIAL SVCS 3.74 523,164 36 2.18 0.31 -0.16 -1.01 -27.0%
29 ENVA ENOVA INTERNATIONAL INC 14.98 374,545 25 0.89 0.31 -0.78 -1.67 -11.1%
30 MBIO MUSTANG BIO INC. COMMON STOCK 3.16 3,138,855 1,562 2.35 0.30 -0.24 +0.43 +13.6%
31 BXRX BAUDAX BIO INC 3.89 655,902 90 1.32 0.30 -0.02 +0.84 +21.6%
32 MITT AG MORTGAGE INVESTMENT TRUST I 4.84 2,821,832 14,809 1.52 0.29 -0.45 -1.81 -37.4%
33 REDU RISE EDUCATION CAYMAN LTD AMER 3.74 227,199 63 1.88 0.29 0.05 -0.35 -9.4%
34 PRVL PREVAIL THERAPEUTICS INC. COMM 16.98 261,474 25 1.27 0.29 1.15 -2.67 -15.7%
35 ERF ENERPLUS RESOURCES FUND 2.85 1,127,226 67 1.18 0.27 -0.18 -0.62 -21.8%
36 DDS DILLARD'S INC CL A 27.50 856,804 1,171 1.37 0.27 -1.79 -4.97 -18.1%
37 AGRO ADECOAGRO SA 4.63 216,300 9 1.03 0.26 -0.23 -0.47 -10.2%
38 HSC HARSCO CORP 12.85 517,743 35 1.01 0.26 -0.69 -1.02 -7.9%
39 FOSL FOSSIL INC 4.84 1,576,341 479 1.71 0.25 -0.25 -1.27 -26.1%
40 HIW HIGHWOODS PROPERTIES INC 40.14 702,505 1 0.59 0.25 -1.15 -5.02 -12.5%
41 SECO SECURE COMMUN&TECH I 3.59 516,488 37 1.10 0.25 0.27 -0.63 -17.5%
42 TNP TSAKOS ENERGY NAVIGATION 2.41 803,623 322 1.24 0.24 -0.09 +8.61 +357.3%
43 AXTI AXT INC 4.80 297,752 44 0.73 0.24 -0.24 -0.51 -10.5%
44 KRA KRATON POLYMERS 15.87 417,228 14 1.24 0.24 -1.33 +1.94 +12.2%
45 NEX NEX 2.84 882,732 259 1.52 0.24 -0.14 -0.70 -24.8%
46 CHU CHINA UNITED NETWORK COMM 5.72 307,116 102 0.69 0.24 0.05 +0.70 +12.2%
47 CHRS CHARMING SHOPPES INC 17.12 1,294,294 330 0.84 0.24 -0.05 +1.60 +9.3%
48 LJPC LA JOLLA PHARMACEUTICAL 5.38 699,220 254 1.15 0.24 -0.15 -1.24 -23.0%
49 ENPH ENPHASE ENERGY INC. COMMON ST 39.04 54,423,330 176,092 1.17 0.24 -13.72 +17.46 +44.7%
50 ALT ISHARES DIVERSIFIED ALTERNAT 7.42 855,485 1,155 1.95 0.23 -0.33 +17.23 +232.2%
51 CEIX CONSOL ENERGY INC 6.47 778,431 86 1.43 0.23 -0.95 -1.56 -24.1%
52 ABM ABM INDUSTRIES INC 32.53 703,718 1,679 0.92 0.23 -1.59 +8.25 +25.4%
53 GNK GENCO SHIPPING & TRADING 6.95 394,604 51 0.90 0.22 -0.03 -1.00 -14.4%
54 ZAGG ZAGG INC 3.04 513,023 772 1.98 0.22 -0.11 -0.25 -8.4%
55 USAC USA COMPRESSION PARTNERS LP 12.81 202,037 1,738 0.90 0.22 -0.35 -2.91 -22.7%
56 AVEO AVEO PHARMACEUTICALS INC 5.16 4,991,103 2,134 1.34 0.22 -1.09 -0.91 -17.6%
57 IRT INDEPENDENCE REALTY TRUST 11.40 1,320,948 179 0.62 0.21 -0.38 -0.91 -7.9%
58 PVAC PVAC 12.68 1,495,630 141 1.69 0.21 -1.33 -4.38 -34.5%
59 ASB ADVANSOURCE BIOMATERIALS 14.45 981,784 31 0.87 0.21 -0.73 -2.67 -18.5%
60 MOMO MOPALS.COM INC. COMMON STOCK 18.92 18,395,003 171,878 0.80 0.21 0.19 +3.07 +16.2%
61 REPH RECRO PHARMA INC. COMMON STOC 4.89 364,131 119 0.98 0.21 -0.20 -0.76 -15.5%
62 CLDT CHATHAM LODGING TRUST 7.07 612,608 36 1.18 0.20 -0.43 -1.90 -26.9%
63 PFSW PFSWEB INC 7.74 309,231 197 1.01 0.20 0.24 -2.48 -32.0%
64 SAN BANCO SANTANDER CHILE 2.47 9,689,313 1,115 0.75 0.20 -0.04 +0.17 +6.9%
65 ATRA ATARA BIOTHERAPEUTICS INC. COP 10.54 1,290,076 75 1.41 0.20 0.00 +5.46 +51.8%
66 TA TRAVELCENTERS OF AMERICA 21.06 340,833 789 1.01 0.19 1.68 -8.97 -42.6%
67 MR MINDRAY MEDICAL INTERNAT 4.88 430,431 306 1.04 0.19 -0.41 -1.37 -28.1%
68 PAR 3PAR INC 28.33 397,516 51 0.75 0.19 -1.05 +4.67 +16.5%
69 PRPL PURPLE COMMUNICATIONS INC. NE 18.64 1,918,496 8,865 0.92 0.18 1.30 -1.94 -10.4%
70 ADMA ADMA BIOLOGICS INC COM 2.96 1,863,475 569 1.29 0.18 -0.13 -0.20 -6.8%
71 CRNT CERAGON NETWORKS LTD 2.06 407,480 98 1.14 0.18 -0.03 +0.24 +11.7%
72 LIVN LIVANOVA PLC ORDINARY SHARES 49.33 545,670 9 0.84 0.18 1.67 -3.55 -7.2%
73 KIRK KIRKLANDS INC 2.03 1,699,421 1,338 1.86 0.18 0.32 +1.67 +82.3%
74 MNK MALLINCKRODT PUBLIC LIMITED CO 2.52 2,930,701 2,466 1.52 0.18 -0.16 +0.46 +18.3%
75 ENZ ENZO BIOCHEM INC 2.17 481,549 243 1.59 0.18 -0.04 +1.22 +56.2%
76 BKCC BLACKROCK KELSO CAPITAL 2.80 427,756 70 0.91 0.18 -0.15 -0.37 -13.2%
77 CNTY CENTURY CASINOS INC 5.19 596,716 196 1.12 0.18 -0.23 -1.74 -33.5%
78 TNDM NEUTRAL TANDEM INC 86.71 3,093,458 6,309 0.78 0.18 5.32 +19.47 +22.5%
79 CYTK CYTOKINETICS INC 23.01 539,214 2,495 0.75 0.18 0.70 +4.46 +19.4%
80 ARCO ARCOS DORADOS HOLDINGS INC 4.19 1,200,320 61 1.27 0.17 0.00 +1.06 +25.3%
81 TPC TUTOR PERINI CORP 12.22 799,148 598 0.89 0.17 -0.40 -1.33 -10.9%
82 BXMT BLACKSTONE MORTGAGE TRUST INC 25.06 1,021,080 550 0.74 0.17 -0.38 -4.09 -16.3%
83 RNET RIGNET 2.25 332,421 13 2.12 0.17 -0.19 -0.76 -33.8%
84 HRTX HERON THERAPEUTICS INC. COMMO 19.83 776,157 759 1.71 0.17 0.14 -7.31 -36.9%
85 REVG REVG 6.38 247,346 35 0.95 0.17 -0.33 -1.28 -20.1%
86 GCP GCP APPLIED TECHNOLOGIES INC 18.36 220,020 1 0.75 0.17 -0.53 -1.71 -9.3%
87 BKD BROOKDALE SENIOR LIVING 3.08 1,790,243 342 1.43 0.17 -0.32 -0.69 -22.2%
88 AGO ASSURED GUARANTY LTD 26.45 874,398 367 0.60 0.16 -0.77 -4.94 -18.7%
89 GDOT GREEN DOT 38.30 396,790 310 0.73 0.16 -0.72 +13.83 +36.1%
90 VLRS CONTROLADORA VUELA COMPAA DE A 5.60 246,903 22 0.92 0.16 -0.13 -0.62 -11.1%
91 ACAD ACADIA PHARMACEUTICALS 47.12 587,769 694 0.86 0.16 -0.22 +11.60 +24.6%
92 CLVS CLOVIS ONCOLOGY INC. COMMON S 6.96 3,308,086 3,373 1.16 0.16 -0.38 +0.69 +10.0%
93 RPT RAMCO-GERSHENSON PROP TR 7.24 1,132,289 10 1.12 0.16 -0.29 -1.20 -16.6%
94 CIR CIRCOR INTERNATIONAL INC 22.89 451,851 54 1.01 0.16 -1.30 -3.41 -14.9%
95 IEZ ISHARES DJ OIL EQU & SER 9.18 312,012 25 0.93 0.15 -0.36 -1.19 -13.0%
96 THC TENET HEALTHCARE CORP 20.91 2,013,019 1,535 1.09 0.15 -1.43 -4.70 -22.5%
97 HEES H&E EQUIPMENT SERVICES 18.50 296,008 176 0.84 0.15 -0.99 -2.08 -11.2%
98 VERU VERU INC 3.34 454,289 100 1.53 0.15 -0.06 +0.45 +13.4%
99 CVI CVR ENERGY INC 20.60 747,151 210 0.88 0.15 -1.43 -3.31 -16.1%
100 EIGI ENDURANCE INTERNATIONAL GROUP 3.65 1,107,617 395 1.22 0.15 -0.07 +0.66 +18.1%

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.