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 23, 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 LLEX LILIS ENERGY INC. COMMON STOC 2.24 415,068 31 3.06 1.98 -0.13 -0.66 -29.5%
2 CVIA COVIA HOLDINGS CORP 6.04 722,606 4 1.94 1.04 -0.38 -1.68 -27.8%
3 CPG CRESCENT POINT ENERGY CORP 3.26 2,065,495 163 1.61 0.93 -0.22 -0.41 -12.6%
4 MRNS MARINUS PHARMACEUTICALS INC. P 4.35 232,420 142 3.14 0.88 -0.04 +1.65 +37.9%
5 TCPC TCP CAPITAL CORP. COMMON STOCK 14.27 293,668 3 0.83 0.54 0.08 -0.45 -3.2%
6 DVMT DVMT 103.92 1,753,103 3,756 0.80 0.54 0.93 +3.16 +3.0%
7 GNW GENWORTH FINANCIAL INC A 4.52 1,236,276 305 1.08 0.47 0.05 +0.41 +9.1%
8 PDS PRECISION DRILLING TR UN 2.42 632,127 1 0.96 0.46 -0.14 -0.56 -23.1%
9 BRS BRISTOW GROUP INC 4.27 3,893,334 788 1.17 0.41 -1.90 +1.71 +40.0%
10 LYG LLOYDS BANKING GRP ADS 2.91 4,715,254 20 0.82 0.40 0.07 -0.40 -13.7%
11 AMBA AMBARELLA INC. ORDINARY SHARE 33.56 299,603 879 1.07 0.37 0.91 +9.23 +27.5%
12 AMJ JPMORGAN ALERIAN MLP INDEX E 24.69 1,145,335 3,560 0.51 0.34 -0.49 -1.07 -4.3%
13 OSTK OVERSTOCK.COM INC 20.93 6,270,498 29,771 1.06 0.32 3.95 -3.91 -18.7%
14 UCO PROSHARE TR ULTRA CRUDE 17.27 5,836,687 12,408 1.20 0.32 -2.28 +1.82 +10.5%
15 OILD ACCUSHARES S&P GSCI CRUDE OIL 41.83 292,441 211 1.70 0.29 6.10 -8.39 -20.1%
16 ABEV AMBEV S.A. 4.17 12,053,299 1 0.66 0.29 -0.09 +0.24 +5.8%
17 CORI CORIUM INTERNATIONAL INC. COM 12.65 598,882 20 0.93 0.28 -0.04 +0.10 +0.8%
18 CRSP CRISPR THERAPEUTICS AG COMMON 35.66 383,328 5,663 1.00 0.25 0.54 +5.33 +14.9%
19 SCO PROSHARE TR UTRASHT CRD 25.84 3,775,447 4,853 1.20 0.24 2.66 -3.38 -13.1%
20 BURL BURLINGTON STORES INC 148.32 623,033 1,554 0.70 0.24 -0.22 +23.98 +16.2%
21 DNR DENBURY RESOURCES INC 2.19 7,884,186 1,059 1.27 0.22 -0.19 +0.36 +16.4%
22 ASRT ASSERTIO THERAPEUTICS INC. COM 5.40 383,051 53 0.76 0.21 0.14 -1.42 -26.3%
23 PSEC PROSPECT CAPITAL CORP. 6.87 739,203 4 0.34 0.21 0.05 -0.51 -7.4%
24 OILU ACCUSHARES S&P GSCI CRUDE OIL 21.02 1,434,550 293 1.51 0.21 -4.40 +3.03 +14.4%
25 GME GAMESTOP CORP CL A 13.50 2,691,674 7,192 1.06 0.21 -0.21 +1.72 +12.7%
26 BIOS BIOSCRIP INC 3.23 701,524 26 1.00 0.21 0.09 +0.91 +28.2%
27 SRPT SAREPTA THERAPEUTICS 119.35 509,198 1,043 0.82 0.20 2.35 +13.65 +11.4%
28 DTEA DAVIDSTEA INC. COMMON STOCK 2.06 438,373 67 1.31 0.20 0.06 -0.65 -31.6%
29 NOG NORTHERN OIL & GAS INC 2.49 3,426,340 1,557 1.06 0.20 -0.23 +0.34 +13.7%
30 AVYA AVYA 14.99 200,175 12 0.60 0.19 -0.15 +3.13 +20.9%
31 WB WACHOVIA CORP 56.93 1,688,212 2,652 1.03 0.19 -3.13 +14.01 +24.6%
32 CERS CERUS CORPORATION 5.32 219,213 85 0.69 0.19 -0.01 +0.50 +9.5%
33 TSRO TESARO INC. COMMON STOCK 43.01 2,151,364 1,349 1.50 0.19 0.13 +31.54 +73.3%
34 ICPT INTERCEPT PHARMACEUTICALS INC 111.07 226,173 526 0.74 0.19 1.34 -10.51 -9.5%
35 SHY ISHARES LEHMAN 1-3Y ETF 83.15 1,666,242 654 0.20 0.18 -0.02 +0.18 +0.2%
36 ARNA ARENA PHARMACEUTICALS 40.29 244,981 271 0.70 0.18 0.58 +3.56 +8.8%
37 TKC TURKCELL ILETISIM HIZMETLERI 5.69 882,121 62 0.52 0.17 0.19 +0.51 +9.0%
38 VNTR VENATOR MATERIALS PLC 5.92 368,295 36 0.79 0.17 0.22 -2.18 -36.8%
39 MGI MONEYGRAM INTL INC 2.13 424,528 151 1.23 0.16 -0.04 -0.40 -18.8%
40 BLDP BALLARD POWER SYSTEMS 2.85 428,880 67 0.79 0.16 0.01 -0.19 -6.7%
41 CYBR CYBERARK SOFTWARE LTD. ORDINAR 66.40 230,377 794 0.60 0.16 0.42 +12.76 +19.2%
42 BCS BARCLAYS PLC ADR 8.38 1,410,124 661 0.66 0.15 -0.08 -0.96 -11.5%
43 AGEN ANTIGENICS INC 2.21 288,883 103 1.01 0.15 0.02 +0.58 +26.2%
44 DLTR DOLLAR TREE INC 83.01 1,208,966 1,351 0.67 0.15 0.88 +6.47 +7.8%
45 INFN INFINERA CORP 4.50 628,125 162 0.71 0.14 -0.07 -0.39 -8.7%
46 XOG EXTRACTION OIL & GAS INC. COMM 6.46 1,306,484 188 0.88 0.14 -0.45 -1.67 -25.9%
47 UNIT UNIT GROUP INC 18.82 330,557 2,680 0.52 0.14 -0.07 -1.71 -9.1%
48 CBL CBL & ASSOC PROPERTIES 2.68 1,302,101 148 0.63 0.14 -0.14 -0.36 -13.6%
49 FLO FLOWERS FOODS INC 19.62 481,679 12 0.39 0.14 0.05 -0.76 -3.9%
50 BLCM BELLICUM PHARMACEUTICALS INC.H 4.19 224,878 36 1.07 0.14 -0.28 +1.25 +29.8%
51 TAHO TAHOE RESOURCES INC 3.38 2,575,856 24 0.59 0.13 -0.06 +0.33 +9.8%
52 LULU LULULEMON ATHLTCA INC 120.86 841,390 4,470 0.57 0.13 -3.02 +19.22 +15.9%
53 KOLD PROSHARES ULTRASHORT DJ UBS NA 12.14 260,665 441 1.79 0.13 -0.09 +3.13 +25.8%
54 SIG SIGNET JEWELERS LTD. 51.61 496,344 540 0.77 0.13 -1.18 -19.25 -37.3%
55 PNW PINNACLE WEST CAPITAL CP 88.27 434,297 5 0.30 0.13 0.73 +4.37 +5.0%
56 WLL WHITING PETROLEUM CORP 28.96 2,335,648 7,166 0.79 0.13 -0.67 +4.49 +15.5%
57 USO UNITED STATES OIL FD LP 10.83 55,499,628 501,571 0.60 0.13 -0.69 +0.65 +6.0%
58 WTI W&T OFFSHORE INC 5.41 1,869,532 83 1.00 0.12 -0.32 +1.03 +19.0%
59 JDST DIREXION DAILY JUNIOR GOLD MIN 74.30 258,179 515 0.87 0.12 5.60 -9.84 -13.2%
60 MAG MAGNETEK INC 6.71 335,950 124 0.56 0.12 -0.71 +0.45 +6.7%
61 SNBR SLEEP NUMBER CORP 36.62 293,146 91 0.54 0.12 0.15 -3.66 -10.0%
62 TIF TIFFANY & CO 102.41 576,227 1,002 0.72 0.12 0.06 -20.41 -19.9%
63 OPK OPKO HEALTH INC 3.44 1,965,444 529 0.77 0.12 -0.11 +0.39 +11.3%
64 BIG BIG LOTS INC 41.52 618,669 2,004 0.60 0.12 0.52 -13.23 -31.9%
65 ZS ZSCALER INC. COMMON STOCK 33.85 280,480 598 0.87 0.12 0.37 +10.15 +30.0%
66 VSLR VIVINT SOLAR INC 5.67 236,653 19 0.69 0.12 -0.28 +1.77 +31.2%
67 WLK WESTLAKE CHEMICAL CORP 68.41 405,601 32 0.51 0.12 -0.98 +6.84 +10.0%
68 MEET MEETME INC 3.96 540,431 38 0.61 0.12 0.00 -0.26 -6.6%
69 GUSH DIREXION DAILY S&P OIL GAS EXP 15.40 2,415,052 1,878 1.29 0.12 -1.89 -4.79 -31.1%
70 BNO UNITED STATES BRENT OIL FUND 16.86 563,043 483 0.55 0.12 -1.12 +1.12 +6.6%
71 SGMO SANGAMO BIOSCIENCES INC 11.08 623,984 998 0.94 0.12 -0.04 +1.81 +16.4%
72 WHD CACTUS INC 28.64 268,656 6 0.59 0.11 -1.12 +2.63 +9.2%
73 BLUE BLUEBIRD BIO INC. COMMON STOC 122.14 306,344 380 0.98 0.11 5.16 -22.99 -18.8%
74 DRIP DIREXION DAILY S&P OIL GAS EXP 11.29 1,785,816 547 1.29 0.11 1.13 +3.94 +34.9%
75 MIK THE MICHAELS COMPANIES INC. CP 16.77 913,639 99 0.58 0.11 0.12 -2.17 -12.9%
76 ERX DIREXION SHRS ENRGY BULL 21.35 2,300,770 3,980 0.88 0.11 -2.31 +4.26 +20.0%
77 DF DEAN FOODS 5.55 1,382,368 338 0.62 0.11 -0.24 -1.27 -22.9%
78 DVAX DYNAVAX TECHNOLOGIES CP 12.07 366,438 264 0.85 0.11 0.11 -1.97 -16.3%
79 BCRX BIOCRYST PHARMACEUTICALS 9.35 667,107 240 0.57 0.11 0.15 -1.17 -12.5%
80 EVRI EVERI HLDGS INC 6.50 479,898 4 0.66 0.11 0.05 -0.73 -11.2%
81 EXTR EXTREME NETWORKS INC 6.18 750,477 27 0.49 0.10 0.12 +0.62 +10.1%
82 PEO PETROLEUM AND RESOURCES 16.07 281,862 3 0.35 0.10 -1.28 +1.03 +6.4%
83 RAMP LIVERAMP HOLDINGS INC 45.95 419,191 327 0.47 0.10 0.15 -3.30 -7.2%
84 HDP HORTONWORKS INC. COMMON STOCKS 14.71 341,306 166 0.71 0.10 -0.12 +2.52 +17.1%
85 TLRY TILRAY INC. CLASS 2 COMMON STO 116.03 2,047,621 34,379 1.10 0.10 6.72 -45.14 -38.9%
86 MDR MCDERMOTT INTERNAT INC 7.82 2,315,276 2,161 0.92 0.10 -0.60 +1.50 +19.2%
87 HCLP HI CRUSH PARTNERS LP 6.63 594,575 2,702 0.80 0.10 -0.17 -2.48 -37.4%
88 MDB MONGODB INC. CLASS A COMMON ST 76.12 511,219 1,408 0.90 0.10 2.17 +17.11 +22.5%
89 PLT PLANTRONICS INC 50.94 360,778 297 0.90 0.10 0.79 -14.82 -29.1%
90 CRNT CERAGON NETWORKS LTD 4.36 412,268 54 0.86 0.10 -0.18 -0.51 -11.7%
91 SMLP SUMMIT MIDSTREAM PARTNERS LP 12.11 223,185 843 0.55 0.09 -0.48 +1.29 +10.7%
92 KODK EASTMAN KODAK COMPANY 4.20 324,431 854 0.98 0.09 0.14 -1.52 -36.2%
93 PAGS PAGSEGURO DIGITAL 21.53 2,231,826 13,096 0.97 0.09 -0.38 +4.97 +23.1%
94 FIVE FIVE BELOW INC. COMMON STOCK 102.83 591,906 1,017 0.51 0.09 -0.16 +8.94 +8.7%
95 EZA ISHARES MSCI S AFR ETF 51.86 350,126 1 0.45 0.09 -0.19 +3.59 +6.9%
96 SBLK STAR BULK CARRIERS CORP 8.87 675,523 321 0.77 0.09 0.28 +1.29 +14.5%
97 WIN WINDSTREAM CORP 3.34 437,283 1,413 1.56 0.09 -0.07 -0.73 -21.9%
98 LPI LAREDO PETROLEUM HOLDINGS INC 4.99 1,665,280 120 0.70 0.09 -0.10 -1.12 -22.5%
99 CRK COMSTOCK RESOURCES INC 7.23 233,152 370 0.84 0.09 -0.43 -2.11 -29.2%
100 PDCE PDC ENERGY INC. COMMON STOCK 35.85 282,422 279 0.60 0.09 -1.91 -5.11 -14.3%

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.