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 July 29, 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 PBYI Puma Biotechnology, Inc. 9.33 1,414,633 1,879 1.72 0.65 0.13 +2.82 +30.2%
2 SD SANDRIDGE ENERGY INC 6.43 255,906 23 1.14 0.60 -0.12 -2.01 -31.3%
3 IVC INVACARE CORP 4.55 258,527 557 1.55 0.60 0.15 +1.64 +36.0%
4 UMPQ UMPQUA HOLDINGS CORP 17.30 1,061,448 1 0.76 0.55 -0.23 -2.12 -12.3%
5 BYND BEYOND MEAT INC. COMMON STOCK 222.13 13,493,864 272,229 1.91 0.54 -12.77 -85.86 -38.7%
6 GMLP GOLAR LNG PARTNERS LP COMMON U 11.78 235,968 27 0.78 0.54 -0.17 -2.46 -20.9%
7 ZAYO ZAYO GROUP HOLDINGS INC 33.66 1,107,437 143 0.63 0.51 0.03 -0.26 -0.8%
8 CHAP CHAPARRAL ENERGY INC 3.43 309,179 35 1.11 0.50 -0.43 -1.90 -55.4%
9 AIMT AIMMUNE THERAPEUTICS INC. COMM 18.91 292,640 419 1.19 0.49 0.12 +3.97 +21.0%
10 ALLK ALLAKOS INC. COMMON STOCK 34.57 388,113 154 2.10 0.46 0.65 +58.27 +168.6%
11 APHA APHRIA INC 5.35 3,918,608 25,883 1.50 0.42 -0.15 +2.25 +42.1%
12 YETI YETI HOLDINGS INC 36.34 909,775 2,691 1.32 0.40 0.49 -9.46 -26.0%
13 MDCO MEDICINES CO THE 37.31 1,094,735 1,604 0.93 0.37 0.37 -6.16 -16.5%
14 IAG IAMGOLD CORP 3.71 4,196,487 2,574 1.04 0.36 0.03 -0.54 -14.4%
15 EGLE EAGLE BULK SHIPPING INC 4.67 571,405 111 0.79 0.35 0.17 -0.79 -16.9%
16 ARRY ARRAY BIOPHARMA INC 47.85 20,320,332 6,775 0.44 0.34 0.56 +0.13 +0.3%
17 GRUB GRUBHUB INC 79.73 4,967,591 43,468 1.25 0.34 5.09 -22.36 -28.0%
18 ACAD ACADIA PHARMACEUTICALS 24.07 1,012,381 821 0.95 0.33 0.73 +6.31 +26.2%
19 AR ANTERO RESOURCES CORP 4.04 16,682,518 5,424 0.89 0.32 -0.09 -0.82 -20.4%
20 CTRL CONTROL4 CORPORATION COMMON ST 23.85 490,504 11 0.34 0.31 -0.01 +0.06 +0.3%
21 PXLW PIXELWORKS INC 3.02 267,146 16 1.08 0.31 0.10 +0.64 +21.2%
22 BPL BUCKEYE PARTNERS (L.P.) 42.04 2,530,673 211 0.38 0.31 0.35 -1.21 -2.9%
23 FEYE FIREEYE INC. COMMON STOCK 16.18 3,974,212 12,629 0.97 0.30 0.23 -3.52 -21.8%
24 SNE SONY CORP 54.70 2,987,210 17,795 0.62 0.30 -0.10 +2.71 +5.0%
25 SUPN SUPERNUS PHARMACEUTICALS INC. 32.78 211,824 56 0.71 0.30 0.35 -5.88 -17.9%
26 EMLC MARKET VECTORS EM MKTS LCL C 34.76 6,362,205 211 0.39 0.28 -0.12 -1.62 -4.7%
27 UAA UAA 27.44 6,834,228 54,547 0.99 0.28 0.20 -9.15 -33.3%
28 CNDT CNDT 9.15 1,224,926 246 0.80 0.28 -0.10 -3.89 -42.5%
29 RL POLO RALPH LAUREN CORP 111.27 1,437,229 8,348 0.71 0.28 1.19 -27.77 -25.0%
30 TAP MOLSON COORS BREWING CLB 56.51 1,150,566 2,960 0.58 0.27 -0.08 -6.59 -11.7%
31 SBLK STAR BULK CARRIERS CORP 10.07 281,611 78 0.87 0.27 -0.33 -1.71 -17.0%
32 INGN INTROGEN THERAPEUTICS 59.66 390,950 108 1.00 0.26 -1.69 -18.47 -31.0%
33 SSYS STRATASYS INC 28.49 857,399 1,319 0.89 0.26 -0.78 -6.69 -23.5%
34 EDAP EDAP TMS SA 3.32 219,637 54 0.74 0.26 0.22 -0.43 -13.0%
35 WW WATSON WYATT WORLDWIDE 21.96 1,200,672 2,630 0.80 0.24 -0.12 +9.63 +43.9%
36 LL LUMBER LIQUIDATORS INC 9.63 1,683,198 7,289 0.90 0.24 -0.51 -3.04 -31.6%
37 ADT ADT CORP 6.36 869,980 365 0.69 0.24 0.06 -2.11 -33.2%
38 GRPN GROUPON INC. CLASS A COMMON S 3.46 3,917,109 4,918 1.03 0.24 -0.05 -1.15 -33.2%
39 PINS PINACLE ENTERPRISE INC COMMON 27.86 3,167,566 5,422 0.92 0.24 0.22 +8.24 +29.6%
40 CCO CLEAR CHANNEL OUTDOOR 3.40 7,632,579 3 0.69 0.24 0.06 -1.34 -39.4%
41 STX SEAGATE TECHNOLOGY 47.48 1,650,559 4,896 0.72 0.23 -0.33 -5.38 -11.3%
42 ATNX ATHENEX INC. COMMON STOCK 18.33 493,133 97 1.65 0.23 -0.31 -5.89 -32.1%
43 IMGN IMMUNOGEN INC 2.29 1,397,581 267 1.25 0.23 -0.06 +0.65 +28.4%
44 OGI ORGANIGRAM HOLDINGS INC 5.93 1,575,163 1,061 0.94 0.23 0.03 -1.03 -17.4%
45 NBR NABORS INDUSTRIES LTD 2.10 13,209,406 4,865 1.20 0.23 -0.10 +0.95 +45.2%
46 HE HAWAIIAN ELECTRIC IND 44.96 240,499 48 0.42 0.22 0.40 -2.24 -5.0%
47 MPO MIDSTATES PETROLEUM COMPANY IN 4.29 360,674 11 0.70 0.22 -0.40 +1.09 +25.4%
48 CHRS CHARMING SHOPPES INC 16.30 675,166 551 1.05 0.22 -0.39 +3.79 +23.3%
49 GEL GENESIS ENERGY (L.P.) 23.63 2,166,802 3,870 0.34 0.21 0.12 -3.74 -15.8%
50 CC CIRCUIT CITY STORES INC 19.32 2,610,837 1,300 0.89 0.21 -0.17 -7.61 -39.4%
51 GSS GOLDEN STAR RESOURCES 4.15 2,079,997 227 0.90 0.21 -0.06 -1.56 -37.6%
52 PRTY PARTY CITY HOLDCO INC 6.08 2,102,975 1,664 0.96 0.21 -0.25 -2.01 -33.1%
53 FIT FITBIT INC 4.38 2,856,095 4,084 1.16 0.21 0.03 -1.53 -34.9%
54 TWLO TWL CORPORATION COMMON STOCK 141.50 5,303,223 37,550 0.96 0.21 -8.45 -19.48 -13.8%
55 GLYC GLYCOMIMETICS INC. COMMON STO 9.02 386,401 2,875 2.07 0.21 -0.16 -6.38 -70.7%
56 BCE BCE INC 45.83 651,613 18 0.35 0.21 0.26 +1.07 +2.3%
57 HAE HAEMONETICS CORP 123.76 269,486 2,803 0.69 0.21 0.51 +16.60 +13.4%
58 WATT ENERGOUS CORPORATION COMMON ST 4.38 1,421,432 4,116 1.10 0.21 0.25 -0.84 -19.2%
59 GTT GLOBAL TELECOM & TECHNOLOGY I 12.82 1,129,621 193 1.34 0.20 -0.45 -7.92 -61.8%
60 YELP YELP INC 35.43 504,340 2,603 0.62 0.20 0.01 +3.94 +11.1%
61 AVYA AVYA 11.41 577,498 869 0.92 0.20 0.00 +2.45 +21.5%
62 PRVB PROVENTION BIO INC. COMMON STO 10.39 477,251 16 1.63 0.20 -0.54 -2.05 -19.7%
63 SMLP SUMMIT MIDSTREAM PARTNERS LP 7.65 241,248 258 0.54 0.20 -0.04 -2.88 -37.6%
64 OLED UNIVERSAL DISPLAY CORPORATION 214.36 496,675 2,807 1.08 0.20 0.50 -26.15 -12.2%
65 PSXP PHILLIPS 66 PARTNERS LP 51.95 1,684,124 4,580 0.44 0.20 -0.92 -1.80 -3.5%
66 UA UNDER ARMOUR INC CL A 24.39 2,496,910 6,983 0.91 0.19 0.22 -8.08 -33.1%
67 MCK MCKESSON CORP 141.28 982,013 934 0.52 0.19 2.33 +8.71 +6.2%
68 FLXN FLEXION THERAPEUTICS INC 9.54 847,129 148 0.94 0.19 -0.45 +2.40 +25.2%
69 EA ELECTRONIC ARTS INC. COMMON ST 88.87 4,389,764 27,531 0.61 0.19 -0.64 +8.20 +9.2%
70 FORM FORMFACTOR INC 16.50 235,136 15 0.58 0.19 -0.01 +3.40 +20.6%
71 APTS PREFERRED APARTMENT COMMUNITIE 14.22 244,137 18 0.37 0.19 -0.02 +0.59 +4.1%
72 MPC MARATHON PETROLEUM CORP 56.16 4,249,966 13,401 0.52 0.19 -0.68 -12.20 -21.7%
73 KGC KINROSS GOLD 4.26 17,805,024 2,059 0.66 0.18 0.02 +0.91 +21.4%
74 SPWR SUNPOWER CORP 10.76 1,995,582 5,905 0.93 0.18 0.50 +5.28 +49.1%
75 UVXY PROSHARES ULTRA VIX SHORT FUT 24.03 8,327,145 53,012 1.04 0.18 0.25 +15.64 +65.1%
76 GNW GENWORTH FINANCIAL INC A 3.90 2,658,473 1,082 0.72 0.18 -0.15 +0.57 +14.6%
77 NXPI NXP SEMICONDUCTORS 104.23 3,972,967 33,952 0.64 0.18 1.87 -8.23 -7.9%
78 BGCP BGC PARTNERS INC CL A 5.50 1,454,571 72 0.56 0.18 0.02 -0.67 -12.2%
79 SABR SABRE INDUSTRIES 23.79 662,868 8 0.45 0.18 -0.03 +1.65 +6.9%
80 QUOT LIFE QUOTES INC 10.55 762,734 37 0.58 0.18 -0.34 -3.63 -34.4%
81 PBH PRESTIGE BRANDS HOLDINGS 34.05 286,921 16 0.63 0.17 0.54 -2.23 -6.5%
82 SPOT SPOTIFY TECHNOLOGY SA 153.89 1,073,067 13,476 0.63 0.17 -1.49 -10.37 -6.7%
83 FDP FRESH DEL MONTE PRDCE 27.24 281,960 1,890 0.63 0.17 0.47 +3.88 +14.2%
84 SHOP SHOPIFY INC 319.71 2,208,079 23,980 0.80 0.17 -16.83 +52.65 +16.5%
85 BPT BP PRUDHOE BAY ROYAL TR 8.26 1,243,071 1,921 0.77 0.17 -0.82 +2.12 +25.7%
86 NGL NGL ENERGY PARTNERS 15.08 2,214,124 364 0.58 0.17 -0.10 -2.57 -17.0%
87 ETH ETHAN ALLEN INTERIORS 20.71 229,104 27 0.50 0.17 -0.18 -3.62 -17.5%
88 AXGN AXOGEN INC. COMMON STOCK 17.27 286,512 1,957 0.89 0.16 -0.32 -5.45 -31.6%
89 VLY VALLEY NATIONAL BANCORP 11.00 1,202,057 213 0.30 0.16 -0.14 -0.99 -9.0%
90 MDR MCDERMOTT INTERNAT INC 10.08 2,592,098 28,532 0.96 0.16 -0.16 -6.25 -62.0%
91 LCI LANNETT INC 6.57 690,101 1,533 1.19 0.16 0.02 +0.68 +10.3%
92 TK TEEKAY CORP 4.26 638,450 471 0.73 0.16 -0.32 -1.08 -25.4%
93 TBPH THERAVANCE BIOPHARMA INC 19.43 270,837 5 0.50 0.16 0.07 +2.66 +13.7%
94 EV EATON VANCE CORP 45.14 714,462 405 0.43 0.16 -0.62 -6.55 -14.5%
95 ZNGA ZYNGA INC. CLASS A COMMON STOC 6.41 15,044,476 13,729 0.69 0.16 -0.05 -0.90 -14.0%
96 MERC MERCER INTERNATIONAL INC 12.51 268,958 11 0.70 0.16 0.03 -1.93 -15.4%
97 CYH COMMUNITY HEALTH SYSTEMS 2.12 1,100,952 121 1.08 0.16 -0.03 +0.33 +15.6%
98 LPI LAREDO PETROLEUM HOLDINGS INC 2.63 8,488,995 22 0.75 0.16 -0.07 +0.80 +30.2%
99 VG VONAGE HOLDINGS CORP 12.43 1,214,761 707 0.80 0.16 -0.07 +1.32 +10.6%
100 PI PI 35.33 517,507 1,504 0.97 0.16 -0.82 +4.91 +13.9%

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.