Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM 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 July 31, 2017. 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 ACRX ACELRX PHARMACEUTICALS 3.90 2,582,046 2,675 2.38 1.52 0.25 -1.20 -30.8%
2 ONVO ORGANOVO HOLDINGS INC. COMMON 2.34 430,638 253 1.70 0.93 0.00 -0.59 -25.2%
3 ZYNE ZYNERBA PHARMACEUTICALS INC. C 14.10 1,075,669 3,288 3.90 0.79 -1.72 -8.68 -61.6%
4 SPWR SUNPOWER CORP 11.14 3,768,922 8,704 1.47 0.65 -0.21 -2.40 -21.5%
5 GGB GERDAU SA ADS 3.37 6,141,557 12 1.09 0.60 0.05 +0.34 +10.1%
6 AVP AVON PRODUCTS INC 3.64 3,597,221 233 1.21 0.51 0.04 -1.05 -28.8%
7 HOV HOVNANIAN ENTERPRISES A 2.20 1,893,431 241 1.10 0.47 -0.09 -0.19 -8.6%
8 NEWM NEW MEDIA INVESTMENT GROUP 13.94 409,536 21 0.77 0.45 -0.18 -0.84 -6.0%
9 FIT FITBIT INC 5.16 4,089,957 13,390 1.38 0.44 -0.06 +0.93 +18.0%
10 UA UNDER ARMOUR INC CL A 18.11 6,809,344 20,567 1.10 0.42 0.75 -3.01 -16.6%
11 SYNA SYNAPTICS INC 52.61 556,980 1,074 0.98 0.42 -1.44 -13.47 -25.6%
12 BGCP BGC PARTNERS INC CL A 12.61 1,507,586 73 0.63 0.40 -0.10 +0.38 +3.0%
13 CYH COMMUNITY HEALTH SYSTEMS 7.14 4,379,983 2,688 1.21 0.38 -0.25 -1.11 -15.5%
14 AEZS AETERNA ZENTARIS 2.00 1,061,585 112 1.51 0.37 -0.18 -0.48 -24.0%
15 AXGN AXOGEN INC. COMMON STOCK 15.80 496,267 47 0.77 0.37 0.70 -1.50 -9.5%
16 FRTA FORTERRA INC. COMMON STOCK 8.93 321,192 30 1.17 0.36 0.12 -5.74 -64.3%
17 SBLK STAR BULK CARRIERS CORP 10.04 401,276 1,453 0.89 0.35 0.47 +1.58 +15.7%
18 GRPN GROUPON INC. CLASS A COMMON S 3.76 4,291,913 5,185 1.49 0.34 -0.04 +0.58 +15.4%
19 SHAK SHAKE SHACK INC 33.01 767,488 5,216 0.87 0.32 -0.83 -2.42 -7.3%
20 BLDP BALLARD POWER SYSTEMS 2.93 783,319 40 0.89 0.32 0.02 -0.30 -10.2%
21 EVRI EVERI HLDGS INC 7.46 864,106 1 1.04 0.32 -0.04 +1.53 +20.5%
22 HOS HORNBECK OFFSHORE SRVCS 2.52 807,499 578 1.12 0.32 -0.26 -0.45 -17.9%
23 ENT ENTERRA ERGY TR-TRUST UN 3.16 262,755 40 1.12 0.31 0.15 -0.78 -24.5%
24 UAA UAA 20.02 10,109,276 77,702 1.09 0.30 0.58 -3.62 -18.1%
25 ZNGA ZYNGA INC. CLASS A COMMON STOC 3.60 8,897,731 4,556 0.91 0.29 -0.04 +0.20 +5.7%
26 FOSL FOSSIL INC 11.25 2,789,061 6,882 1.11 0.28 0.21 -4.12 -36.6%
27 VIVO MERIDIAN BIOSCIENCES INC 13.55 398,345 11 0.46 0.27 -0.40 +0.60 +4.4%
28 ARMK ARAMARK HOLDINGS CORP 39.86 2,029,020 3,026 0.46 0.27 0.42 -1.47 -3.7%
29 LL LUMBER LIQUIDATORS INC 24.71 1,189,329 20,861 1.10 0.26 -0.87 +13.13 +53.1%
30 ESND ESSENDANT INC. COMMON STOCK 12.48 550,434 28 0.56 0.26 0.65 -1.22 -9.8%
31 FLR FLUOR CORP 43.43 4,404,993 13,937 0.61 0.26 -1.15 -6.39 -14.7%
32 ACHN ACHILLION PHARMACEUTICAL 4.10 1,037,992 5,739 1.04 0.26 -0.11 +1.56 +38.0%
33 ZGNX ZOGENIX 12.00 251,828 4,778 2.88 0.26 -0.45 -1.95 -16.2%
34 ENBL ENABLE MIDSTREAM PARTNERS LP 14.41 448,058 210 0.47 0.26 -0.22 +1.19 +8.3%
35 ACCO ACCO BRANDS CORP 11.65 964,910 5 0.62 0.25 -0.20 -1.30 -11.2%
36 TLRD TLRD 12.54 1,145,131 3,474 0.85 0.25 0.07 -2.54 -20.3%
37 PBI PITNEY BOWES INC 15.74 2,391,635 3,320 0.62 0.25 0.26 -3.21 -20.4%
38 OIL BARCLAYS BANK IPATH INDX 5.33 3,778,494 1,285 0.55 0.24 0.10 -0.51 -9.6%
39 IVC INVACARE CORP 15.65 1,227,580 74 0.66 0.24 0.65 -2.52 -16.1%
40 BOOT LACROSSE FOOTWEAR INC 8.01 1,239,507 184 0.89 0.23 0.59 +1.73 +21.6%
41 CAB CABELA'S INC 56.98 987,722 4,083 0.47 0.22 -1.08 -6.63 -11.6%
42 APAM ARTISAN PARTNERS ASSET MANAGEM 33.25 489,947 349 0.44 0.22 0.65 -4.25 -12.8%
43 JAG JAGUAR MINING INC 14.16 771,364 3 0.58 0.22 -0.20 -2.48 -17.5%
44 GNW GENWORTH FINANCIAL INC A 3.43 5,758,112 784 0.84 0.22 0.04 +0.31 +9.0%
45 WIN WINDSTREAM CORP 3.79 2,646,452 353 0.71 0.22 -0.15 -1.93 -50.8%
46 CCOI COGENT CMMNCTNS GRP INC 41.75 879,305 602 0.45 0.22 -2.45 -3.65 -8.7%
47 CLMT CALUMET SPECIALTY PROD 5.20 284,341 194 0.92 0.21 -0.05 +1.70 +32.7%
48 P PANDORA MEDIA 8.95 17,101,345 49,028 1.11 0.21 -0.52 -0.98 -10.9%
49 DHT DHT MARITIME INC 4.16 986,658 538 0.58 0.21 0.00 -0.47 -11.3%
50 MATX MATSON INC 28.20 247,060 170 0.56 0.20 -0.20 -6.57 -23.3%
51 DSX DIANA SHIPPING INC 3.87 331,309 27 0.57 0.20 0.01 +0.30 +7.8%
52 AAOI APPLIED OPTOELECTRONICS INC. 97.49 2,087,492 11,154 1.47 0.20 0.85 -37.44 -38.4%
53 ACIW ACI WORLDWIDE INC 23.17 435,408 4 0.47 0.20 0.07 -2.14 -9.2%
54 SWN SOUTHWESTERN ENERGY CO 5.70 21,572,959 9,686 0.74 0.19 -0.23 -0.70 -12.3%
55 RRGB RED ROBIN GOURMET BURGER 59.80 327,937 1,321 0.59 0.19 0.55 -6.55 -11.0%
56 FII FEDERATED INVESTORS B 28.83 831,043 11 0.41 0.19 0.60 -2.41 -8.4%
57 TROX TRONOX INC 19.38 817,372 56 0.74 0.19 -0.04 +1.62 +8.4%
58 BPMC BLUEPRINT MEDICINES CORPORATIO 52.33 206,596 18 0.57 0.19 -0.74 -10.92 -20.9%
59 TRVN TREVENA INC. COMMON STOCK 2.61 531,839 22 1.07 0.19 0.04 -0.40 -15.3%
60 DATA DATATRAK INTERNATIONAL INC. C 64.45 573,888 649 0.86 0.18 -0.40 +7.08 +11.0%
61 ANGI ANGIES LIST INC. COMMON STOCK 11.98 581,933 234 0.27 0.18 -0.51 +1.30 +10.9%
62 GRUB GRUBHUB INC 46.13 2,526,247 7,042 0.93 0.18 -0.51 +11.13 +24.1%
63 BSMX GRUPO FINANCIERO SANTANDER MXI 10.26 2,024,381 8 0.41 0.18 0.18 +0.50 +4.9%
64 CTRL CONTROL4 CORPORATION COMMON ST 22.85 290,326 237 0.95 0.18 -0.01 +2.03 +8.9%
65 DEPO DEPOMED INC 10.31 1,621,696 142 0.85 0.18 0.00 -4.43 -43.0%
66 SHOP SHOPIFY INC 92.37 2,468,483 17,675 0.92 0.18 -0.61 +13.42 +14.5%
67 KORS MICHAEL KORS HOLDINGS LTD 36.44 1,897,791 1,925 0.57 0.17 -0.11 +9.82 +26.9%
68 ADM ARCHER DANIELS MIDLAND 42.18 9,311,242 11,564 0.47 0.17 0.40 +1.51 +3.6%
69 S SPRINT NEXTEL CORP 7.98 22,757,792 32,505 0.88 0.17 -0.24 +0.94 +11.8%
70 HLF HERBALIFE LTD 66.51 904,479 6,957 0.76 0.17 -0.73 -5.80 -8.7%
71 ETSY ETSY INC. COMMON STOCK J 14.37 947,262 1,162 0.70 0.17 -0.27 +2.32 +16.1%
72 CRUS CIRRUS LOGIC INC 61.44 868,101 1,930 0.92 0.17 -0.72 -7.52 -12.2%
73 RH RESTORATION HARDWARE 65.13 2,190,318 9,081 0.76 0.17 -4.74 -18.43 -28.3%
74 AVID AVID TECHNOLOGY INC 5.15 253,885 23 0.71 0.17 -0.04 -1.06 -20.6%
75 GME GAMESTOP CORP CL A 21.69 1,368,602 10,750 0.48 0.16 0.19 -0.91 -4.2%
76 CBT CABOT CORP 54.33 317,738 7 0.40 0.16 -0.14 -3.77 -6.9%
77 EMES EMERGE ENERGY SERVICES LP 7.03 623,408 1,037 1.13 0.16 -0.19 -1.38 -19.6%
78 NCMI NATIONAL CINEMEDIA INC 7.15 605,905 59 0.40 0.16 -0.18 -1.83 -25.6%
79 OCUL OCULAR THERAPEUTIX INC. COMMOP 6.33 385,290 306 1.01 0.16 0.03 -1.29 -20.4%
80 NATI NATIONAL INSTRUMENTS CP 41.14 861,013 56 0.39 0.16 -0.24 -2.44 -5.9%
81 HDSN HUDSON TECHNOLOGIES INC 8.09 465,426 14 0.68 0.16 0.13 +2.31 +28.6%
82 DXD PROSHRS ULTSHT DOW30 ETF 11.28 1,039,165 631 0.37 0.16 -0.06 -0.29 -2.6%
83 NEOS NEOS THERAPEUTICS INC. COMMON 6.45 459,175 52 1.04 0.16 0.00 +0.90 +14.0%
84 ACLS AXCELIS TECHNOLOGIES INC 22.20 385,818 738 0.67 0.15 -0.65 -3.60 -16.2%
85 GLOP GASLOG PARTNERS LP 24.75 303,198 114 0.31 0.15 -0.25 -2.50 -10.1%
86 FRED FRED'S INC 6.77 2,587,559 572 0.85 0.15 -0.06 -1.15 -17.0%
87 QDEL QUIDEL CORP 31.99 595,179 27 0.53 0.15 -0.86 +1.78 +5.6%
88 ABEV AMBEV S.A. 6.08 19,427,335 17 0.53 0.14 0.03 +0.19 +3.1%
89 DDS DILLARD'S INC CL A 73.82 2,456,414 8,876 0.75 0.14 -5.05 -19.73 -26.7%
90 ILMN ILLUMINA INC 173.85 878,339 2,782 0.58 0.14 -1.07 +26.10 +15.0%
91 SUN SUNOCO INC 32.32 440,985 1,362 0.37 0.14 -0.05 -2.60 -8.0%
92 CDEV CENTENNIAL RESOURCE DEVELOPMEN 16.78 1,443,212 6 0.58 0.14 -0.19 -1.43 -8.5%
93 RACE DATA RACE INC 105.19 900,982 1,685 0.53 0.13 -0.58 +7.73 +7.3%
94 TAHO TAHOE RESOURCES INC 5.47 1,795,271 283 0.72 0.13 -0.13 -0.49 -9.0%
95 SHOO STEVEN MADDEN LTD 41.00 541,196 7,003 0.41 0.13 -0.50 +2.80 +6.8%
96 CVI CVR ENERGY INC 18.91 1,045,935 833 0.54 0.13 -0.30 -2.16 -11.4%
97 SEIC SEI INVESTMENTS COMPANY 56.51 891,704 11 0.29 0.13 0.37 -1.18 -2.1%
98 TNA DIREXION SHRS SML BLL 3X 56.93 3,325,518 8,282 0.58 0.13 -0.53 -8.76 -15.4%
99 OMCL OMNICELL INC 49.60 374,546 101 0.33 0.12 1.05 +2.38 +4.8%
100 NE NOBLE CORP 4.00 4,846,091 1,697 0.83 0.12 -0.04 -0.85 -21.3%

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.