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 June 6, 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 MBT MOBILE TELESYS OJSC ADS 9.41 1,454,772 6 1.11 0.72 -0.08 -1.21 -12.9%
2 TNP TSAKOS ENERGY NAVIGATION 4.29 413,497 7 1.08 0.69 0.14 +0.44 +10.3%
3 EVRI EVERI HLDGS INC 7.00 1,146,693 212 1.18 0.61 0.15 +0.47 +6.7%
4 ADPTQ ADEPTUS HEALTH INC. CLASS A CO 2.42 3,451,931 123 2.00 0.58 0.22 -1.39 -57.4%
5 WR WESTAR ENERGY INC 53.18 695,267 424 0.72 0.54 -0.06 +0.54 +1.0%
6 CRBP CORBUS PHARMACEUTICALS HOLDING 6.65 568,493 115 1.25 0.51 -0.40 -1.05 -15.8%
7 ZYNE ZYNERBA PHARMACEUTICALS INC. C 18.53 287,199 286 1.63 0.47 -0.08 -2.26 -12.2%
8 CGI CELADON GROUP 2.10 290,855 515 1.86 0.47 0.00 +1.15 +54.8%
9 ADXS ADVAXIS INC 8.34 1,237,286 554 1.01 0.45 0.34 -2.64 -31.7%
10 GCAP GAIN CAPITAL HOLDINGS 5.74 242,934 25 0.83 0.45 -0.08 +0.50 +8.7%
11 OPHT OPHTHOTECH CORPORATION COMMON 2.47 383,257 134 0.65 0.44 -0.01 +0.57 +23.3%
12 FBR FIBRIA CELULOSE SA ADR 11.60 1,372,397 53 0.82 0.43 -0.16 -1.61 -13.9%
13 CLNE CLEAN ENERGY FUELS CORP 2.42 1,183,766 151 0.83 0.43 -0.04 +0.18 +7.4%
14 BIOS BIOSCRIP INC 2.15 1,610,493 17 1.12 0.42 0.04 +0.69 +32.1%
15 BOOT LACROSSE FOOTWEAR INC 6.21 1,035,713 2,021 1.08 0.39 0.06 +1.04 +16.7%
16 BLCM BELLICUM PHARMACEUTICALS INC.H 10.78 423,310 114 1.00 0.32 0.07 +3.71 +34.4%
17 CHRS CHARMING SHOPPES INC 21.35 691,072 2,695 2.67 0.30 -0.55 -7.30 -34.2%
18 XEL XCEL ENERGY INC 47.54 3,284,323 56 0.46 0.30 -0.30 -0.87 -1.8%
19 PK PK 27.05 3,921,429 1 0.55 0.29 -0.19 +0.96 +3.5%
20 DLTH DULUTH HOLDINGS INC. CLASS B C 20.57 735,069 1,410 1.16 0.29 -0.06 -4.56 -22.2%
21 SNH SENIOR HOUSING PROPS TRUST 21.10 1,183,612 39 0.52 0.28 -0.22 +0.91 +4.3%
22 VSAR VERSARTIS INC. COMMON STOCK 16.10 280,033 60 0.75 0.27 -0.80 +3.30 +20.5%
23 ADMP ADAMIS PHARMACEUTICALS 4.35 948,646 1,480 2.55 0.27 -0.20 +2.10 +48.3%
24 JILL JILL 12.97 315,337 45 0.65 0.27 -0.22 -1.28 -9.9%
25 JASO JA SOLAR HOLDINGS CO ADS 6.53 1,004,078 1,931 0.68 0.26 0.14 -0.37 -5.7%
26 CVNA CARVANA CO 9.53 1,263,736 1,723 1.34 0.26 0.53 +14.17 +148.7%
27 AZPN ASPEN TECHNOLOGY INC. COMMON 62.33 658,015 11 0.47 0.25 -0.36 -8.53 -13.7%
28 PHG ROYAL PHILIPS ELEC ADR 35.31 1,329,257 13 0.43 0.25 -0.52 +2.90 +8.2%
29 PEG PUBLIC SVC ENTPRS GROUP 44.69 2,224,996 131 0.41 0.25 -0.30 -1.21 -2.7%
30 SFUN SOUFUN HOLDINGS ADR 3.51 609,725 455 0.78 0.24 -0.08 -0.36 -10.3%
31 RYAM RAYONIER ADVANCED MATERIALS IN 16.97 495,111 14 0.72 0.24 0.16 -2.09 -12.3%
32 BCRX BIOCRYST PHARMACEUTICALS 5.38 944,977 149 1.02 0.24 0.01 +0.93 +17.3%
33 GERN GERON CORPORATION 2.71 688,179 363 0.75 0.23 0.00 +0.28 +10.3%
34 REVG REVG 27.00 313,453 163 0.61 0.23 0.09 +4.60 +17.0%
35 OIL BARCLAYS BANK IPATH INDX 5.12 3,064,127 954 0.59 0.23 0.12 -0.67 -13.1%
36 GEF GREIF INC CL A 59.12 313,306 325 0.63 0.22 -0.91 -6.37 -10.8%
37 UNFI UNITED NATURAL FOODS INC 40.88 1,092,904 1,258 0.63 0.22 -0.47 -11.35 -27.8%
38 CARS CARS COM INC 29.14 3,271,407 662 0.58 0.22 1.25 -3.96 -13.6%
39 AVXL ANAVEX LIFE SCIENCES CP 6.16 410,495 202 0.99 0.22 -0.10 -1.06 -17.2%
40 ARCC ARES CAPITAL CORP. 16.69 1,466,559 61 0.36 0.22 -0.10 -0.55 -3.3%
41 NQ NETQIN MOBILE INC 3.61 345,945 2,796 0.76 0.20 0.07 -0.26 -7.2%
42 JDST DIREXION DAILY JUNIOR GOLD MIN 62.50 5,447,708 2,218 1.27 0.20 -14.00 +10.20 +16.3%
43 VRA VERA BRADLEY 8.33 483,756 40 0.66 0.20 -0.29 +1.09 +13.1%
44 GOV GOVERNMENT PROP INC TRST 22.17 293,079 30 0.45 0.20 -0.03 +0.82 +3.7%
45 HTZ HERTZ GLOBAL HOLDINGS 9.87 5,355,174 26,558 0.95 0.19 0.27 +1.40 +14.2%
46 ONVO ORGANOVO HOLDINGS INC. COMMON 2.87 1,084,619 386 0.90 0.19 -0.09 -0.32 -11.1%
47 DYN DYNEGY INC A 8.52 5,136,111 3,159 1.16 0.19 0.32 -0.81 -9.5%
48 PETS PETMED EXPRESS 35.13 579,383 194 0.53 0.19 -0.45 +6.60 +18.8%
49 SKT TANGER FACTORY OUTLET 25.69 1,733,884 168 0.47 0.19 0.06 +1.54 +6.0%
50 CS CREDIT SUISSE GROUP ADS 13.71 3,657,042 1,762 0.48 0.18 -0.47 +0.69 +5.0%
51 FPRX FIVE PRIME THERAPEUTICS INC. 30.12 228,140 41 0.68 0.18 0.42 -3.48 -11.5%
52 UFS DOMTAR CORP 36.76 361,859 36 0.41 0.18 -0.31 +1.19 +3.2%
53 RYI RYERSON HOLDING CORPORATION 9.10 287,182 17 0.90 0.17 0.10 +1.54 +17.0%
54 SFL SHIP FINANCE INTL LTD 13.55 1,683,541 114 0.43 0.17 0.05 -1.25 -9.2%
55 AVID AVID TECHNOLOGY INC 4.91 894,164 35 0.74 0.17 0.03 +0.39 +7.9%
56 LJPC LA JOLLA PHARMACEUTICAL 29.10 345,377 21 0.81 0.17 0.02 -3.57 -12.3%
57 FRAC PLATINUM ENERGY SOLUTIONS INC 15.64 544,882 25 0.66 0.16 0.36 -2.29 -14.6%
58 CHD CHURCH & DWIGHT CO INC 52.82 1,705,928 69 0.31 0.16 0.20 +1.36 +2.6%
59 RAD RITE AID CORP 3.41 26,111,114 46,776 1.31 0.16 -0.34 +0.75 +22.0%
60 DRIP DIREXION DAILY S&P OIL GAS EXP 21.73 421,159 102 0.93 0.15 -1.87 +5.96 +27.4%
61 KNX KNIGHT TRANSPORTATION 34.30 871,360 9 0.49 0.14 0.05 +3.17 +9.3%
62 NUGT DIREXION DAILY GOLD MINERS B 38.74 21,231,415 59,999 0.95 0.14 4.88 -9.69 -25.0%
63 DDR DEVELOPERS DIVERSIFIED 8.68 5,329,877 84 0.38 0.14 0.25 +1.01 +11.6%
64 CLDR CLOUD CENTRIC SYS 22.57 922,626 456 0.99 0.14 0.01 -6.71 -29.7%
65 NYT NEW YORK TIMES 17.35 859,160 32 0.36 0.14 -0.20 +0.65 +3.7%
66 MAIN MAIN STREET CAPITAL CORP. 38.34 294,491 51 0.23 0.14 -0.21 +1.10 +2.9%
67 OCN OCWEN FINANCIAL CORP 2.57 1,169,374 899 0.79 0.14 -0.03 +0.38 +14.8%
68 KEYS KEYSIGHT TECHNOLOGIES INC 40.25 1,893,776 2,528 0.54 0.14 0.33 -4.63 -11.5%
69 TLRD TLRD 10.61 2,401,306 17,575 1.56 0.13 -0.24 +1.51 +14.2%
70 AMC AMC ENTERTAINMENT 24.40 3,374,044 2,229 0.61 0.13 -0.60 -2.25 -9.2%
71 DLB DOLBY LABORATORIES INC 51.10 213,735 20 0.43 0.13 -0.58 -1.86 -3.6%
72 VIRT VIRTU FINANCIAL INC. CLASS A S 16.65 463,652 115 0.45 0.13 0.05 +1.50 +9.0%
73 JNUG DIREXION DAILY JUNIOR GOLD MIN 20.41 31,032,531 28,076 1.17 0.13 3.06 -3.69 -18.1%
74 IR INGERSOLL-RAND PLC 88.91 1,352,606 7,632 0.30 0.13 -0.44 +4.26 +4.8%
75 JMEI JUMEI INTERNATIONAL HOLDING LT 2.57 577,842 32 0.77 0.13 -0.09 +0.34 +13.2%
76 CAMP CALAMP CORP 19.34 206,533 85 0.54 0.13 -0.13 +0.93 +4.8%
77 HDSN HUDSON TECHNOLOGIES INC 8.60 285,179 16 0.56 0.13 -0.14 -0.80 -9.3%
78 TGTX MANHATTAN PHARMACEUTICALS INC 12.65 2,144,447 2,346 0.82 0.12 -0.35 -2.10 -16.6%
79 CLDX CELLDEX THERAPEUTICS INC 2.39 6,130,541 1,869 0.85 0.12 -0.34 +0.34 +14.1%
80 QEP QEP RESOURCES 10.19 2,982,397 446 0.52 0.12 0.44 -1.41 -13.8%
81 MGI MONEYGRAM INTL INC 17.52 930,872 261 0.30 0.12 -0.02 -0.45 -2.5%
82 RCII RENT A CENTER INC 12.94 1,794,650 287 0.51 0.12 -0.06 -1.79 -13.8%
83 KANG IKANG HEALTHCARE GROUP INC. A 14.93 362,000 210 0.36 0.12 -0.07 -2.62 -17.5%
84 ACRX ACELRX PHARMACEUTICALS 2.45 488,912 114 0.88 0.12 -0.08 -0.50 -20.4%
85 GUID GUIDANCE SOFTWARE INC 6.63 201,217 35 0.66 0.12 0.10 +0.72 +10.9%
86 MTH MERITAGE HOME CORP 40.15 230,173 135 0.41 0.11 -0.35 +1.60 +4.0%
87 TRV TRAVELERS COMPANIES INC 124.03 1,253,182 1,197 0.28 0.11 -1.35 +5.57 +4.5%
88 UVXY PROSHARES ULTRA VIX SHORT FUT 11.08 27,642,548 105,504 1.14 0.11 0.50 -2.17 -19.6%
89 LXRX LEXICON PHARMACEUTICALS 14.94 443,927 313 0.78 0.11 0.07 +3.06 +20.5%
90 CSRA CSRA INC 30.92 1,862,130 6 0.33 0.11 -0.03 +1.86 +6.0%
91 PLAY DAVE & BUSTERS ENTERTAINMENT 70.17 2,138,261 16,210 0.67 0.11 2.01 -4.55 -6.5%
92 AEE AMEREN CORP 56.82 1,081,653 515 0.27 0.11 -0.06 -1.31 -2.3%
93 ACLS AXCELIS TECHNOLOGIES INC 24.45 1,154,090 352 0.47 0.11 0.65 -2.50 -10.2%
94 BTG B2GOLD CORP. 2.82 9,622,810 210 0.54 0.11 0.27 -0.22 -7.8%
95 BXP BOSTON PROPERTIES INC 120.93 512,056 52 0.28 0.11 -1.31 +7.11 +5.9%
96 PTCT PTC THERAPEUTICS INC. COMMON 14.31 2,689,198 755 0.71 0.10 0.76 +4.38 +30.6%
97 EZA ISHARES MSCI S AFR ETF 59.77 286,543 52 0.31 0.10 -1.43 -3.80 -6.4%
98 MTW MANITOWOC CO INC 5.99 995,952 832 0.45 0.10 0.17 -0.43 -7.2%
99 BSFT BROADSOFT 41.40 543,161 165 0.43 0.10 -0.30 +2.95 +7.1%
100 EPAY BOTTOMLINE TECHNOLOGIES 26.10 340,344 209 0.35 0.10 0.02 -1.50 -5.7%

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.