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 March 30, 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 SYNT SYNTEL INC 16.80 288,303 26 3.12 2.50 -0.26 -0.98 -5.8%
2 SFUN SOUFUN HOLDINGS ADR 2.66 2,458,586 39 2.33 1.61 -0.05 +0.98 +36.8%
3 VEDL VEDANTA LTD 17.03 957,745 472 0.84 0.50 0.17 -2.81 -16.5%
4 BSMX GRUPO FINANCIERO SANTANDER MXI 9.19 2,914,656 17 0.65 0.38 0.11 -0.46 -5.0%
5 IDRA IDERA PHARMACEUTICALS 2.51 1,519,416 57 1.17 0.31 0.04 -0.43 -17.1%
6 CWH COMMONWEALTH REIT 31.29 419,498 49 0.87 0.31 -0.43 -3.48 -11.1%
7 CNAT CONATUS PHARMACEUTICALS INC 5.90 2,127,779 1,960 0.88 0.28 0.88 +2.15 +36.4%
8 SSW SEASPAN CORPORATION 6.70 702,400 202 0.70 0.26 0.01 -0.58 -8.7%
9 MACK MERRIMACK PHARMACEUTICALS INC 3.06 3,209,936 729 0.88 0.26 0.02 +0.33 +10.8%
10 EROS EROS INTL PLC 10.10 270,339 1,832 0.93 0.26 -0.15 -1.45 -14.4%
11 MHLD MAIDEN HOLDINGS LTD 13.90 576,673 17 0.52 0.24 0.10 -2.13 -15.3%
12 MAIN MAIN STREET CAPITAL CORP. 38.26 212,878 39 0.34 0.22 0.41 +1.42 +3.7%
13 CPG CRESCENT POINT ENERGY CORP 10.87 1,057,065 21 0.61 0.22 -0.45 -0.98 -9.0%
14 GPRO GOPRO, INC 8.66 1,950,076 18,128 0.70 0.21 -0.07 +0.65 +7.5%
15 GALT GALECTIN THERAPEUTICS INC. COM 2.03 558,209 54 1.03 0.20 0.05 +1.65 +81.3%
16 CDEV CENTENNIAL RESOURCE DEVELOPMEN 18.06 841,866 96 0.47 0.19 -0.14 +2.38 +13.2%
17 SLAB SILICON LABORATORIES INC 73.50 276,298 6 0.42 0.19 0.80 -4.55 -6.2%
18 BIOC BIOCLINICA INC 2.08 620,337 46 1.42 0.19 -0.04 -0.55 -26.4%
19 MUX MCEWEN MINING INC 3.00 2,309,399 629 0.80 0.19 -0.04 +0.30 +10.0%
20 VUZI VUZIX CORP 6.15 266,178 735 0.73 0.19 0.35 -0.65 -10.6%
21 CMS CMS ENERGY CORP 44.63 1,545,434 6 0.32 0.18 -0.19 +1.14 +2.6%
22 BBRY BLACKBERRY 6.95 9,095,733 58,638 0.62 0.18 -0.06 +2.24 +32.2%
23 RT RUBY TUESDAY INC (GA) 2.81 564,325 114 0.66 0.18 -0.02 -0.48 -17.1%
24 WIN WINDSTREAM CORP 5.40 3,411,979 809 0.60 0.17 0.10 +0.35 +6.6%
25 SPWH SPORTSMANS WAREHOUSE HOLDINGS 4.84 626,692 30 0.86 0.17 0.16 -0.51 -10.5%
26 COTV COTIVITI HOLDINGS INC 40.91 292,147 4 0.26 0.17 0.46 +2.08 +5.1%
27 EBIO ELEVEN BIOTHERAPEUTICS INC. C 2.23 401,704 272 1.25 0.16 0.09 -0.40 -17.9%
28 LOGM LOGMEIN INC 98.10 586,008 63 0.47 0.16 -0.45 +9.70 +9.9%
29 SBGL SIBANYE GOLD LIMITED AMERICAN 8.79 1,454,586 102 0.78 0.16 -0.27 +2.02 +22.9%
30 IBKC IBERIABANK CORP 79.30 574,242 5 0.38 0.15 2.25 -4.90 -6.2%
31 TELL TELLURIAN INC 11.41 402,682 216 1.01 0.15 -0.47 -1.35 -11.8%
32 CONN CONN'S INC 8.95 273,669 280 0.87 0.15 -0.10 +5.30 +59.2%
33 IMGN IMMUNOGEN INC 3.85 886,266 165 0.87 0.15 -0.04 -1.01 -26.2%
34 BZUN BAOZUN INC. AMERICAN DEPOSITAR 14.68 459,120 76 0.48 0.14 -0.21 +2.90 +19.8%
35 GOGL GOLDEN OCEAN GROUP 7.76 303,530 40 0.67 0.14 -0.02 +1.29 +16.6%
36 CLDX CELLDEX THERAPEUTICS INC 3.60 3,799,447 242 0.61 0.13 -0.11 -0.40 -11.1%
37 TXMD THERAPEUTICSMD INC. COMMON ST 7.06 1,621,522 500 0.93 0.13 -0.13 -2.65 -37.5%
38 PTCT PTC THERAPEUTICS INC. COMMON 9.32 1,582,559 519 0.77 0.13 0.58 +2.45 +26.3%
39 UVXY PROSHARES ULTRA VIX SHORT FUT 15.61 20,124,595 88,712 1.13 0.12 0.12 +6.14 +39.3%
40 BLKB BLACKBAUD INC 76.64 293,023 6 0.34 0.12 0.55 +2.64 +3.4%
41 ASPS ALTISOURCE PORTFOLIO SOL 36.85 729,117 630 0.72 0.12 1.46 -13.10 -35.5%
42 TRCO TRIBUNE MEDIA CO 37.56 741,418 82 0.44 0.12 0.28 +2.45 +6.5%
43 DSW DSW INC CL A 20.82 1,527,783 394 0.42 0.12 0.29 -1.83 -8.8%
44 HTA HEALTHCARE TRUST OF AMERICA IN 31.18 621,522 4 0.25 0.12 -0.14 +1.82 +5.8%
45 CLD CLOUD PEAK ENERGY 4.57 1,371,868 671 0.69 0.12 -0.05 -0.71 -15.5%
46 CLS CELESTICA INC 14.17 242,813 7 0.42 0.12 0.01 -0.58 -4.1%
47 RAD RITE AID CORP 4.42 11,430,193 27,632 0.80 0.12 -0.06 -0.67 -15.2%
48 EVH EVOLENT HEALTH INC 21.60 1,474,237 12 0.59 0.11 0.80 +1.90 +8.8%
49 QUAD QUADREX CORP 24.93 464,005 505 0.48 0.11 0.33 -1.38 -5.5%
50 BETR AMPLIFY SNACK BRANDS INC 8.30 242,414 31 0.57 0.11 -0.21 +1.24 +14.9%
51 REI RING ENERGY INC. 10.04 258,300 2 0.63 0.11 -0.53 +2.95 +29.4%
52 HOV HOVNANIAN ENTERPRISES A 2.30 493,643 34 0.56 0.11 0.01 -0.15 -6.5%
53 VIV VIVO PARTICIPACOES SA 14.89 1,386,888 82 0.49 0.11 -0.02 -0.60 -4.0%
54 ACHN ACHILLION PHARMACEUTICAL 4.28 1,590,026 289 0.62 0.11 0.01 -0.74 -17.4%
55 ZEN ZENDESK INC 27.55 397,404 39 0.49 0.10 -0.32 +1.31 +4.8%
56 ARR ARMOUR RESIDENTIAL REIT 22.85 430,194 46 0.22 0.10 -0.28 +0.99 +4.3%
57 EPE ENTERPRISE GP HOLDINGS 4.60 1,421,621 229 0.61 0.10 -0.03 +0.67 +14.6%
58 BGFV BIG 5 SPORTING GOODS 15.35 385,366 155 0.56 0.10 0.00 +1.40 +9.1%
59 VRA VERA BRADLEY 9.20 213,905 55 0.46 0.10 -0.07 -0.80 -8.7%
60 CXW CORRECTIONS CORP OF AMER 31.45 955,173 880 0.34 0.10 -0.15 +2.76 +8.8%
61 XOG EXTRACTION OIL & GAS INC. COMM 18.07 963,372 15 0.45 0.10 -0.14 -1.47 -8.1%
62 URBN URBAN OUTFITTERS INC 24.46 4,426,181 19,531 0.44 0.10 0.05 -2.63 -10.8%
63 BAK BRASKEM PFD CL A ADR 20.08 567,017 16 0.41 0.09 -0.57 +1.76 +8.8%
64 EXTR EXTREME NETWORKS INC 7.38 8,362,184 1,727 0.56 0.09 0.92 +0.73 +9.9%
65 NBIX NEUROCRINE BIOSCIENCES 41.78 1,381,854 677 0.81 0.09 -1.15 +13.04 +31.2%
66 GRPN GROUPON INC. CLASS A COMMON S 3.96 14,221,489 1,533 0.52 0.09 0.03 -0.37 -9.3%
67 ATHN ATHENAHEALTH INC 112.42 242,594 152 0.38 0.09 1.15 +6.00 +5.3%
68 PFF ISHARES S&P US PFD ETF 38.66 2,107,243 270 0.16 0.09 0.05 +0.27 +0.7%
69 LGCY LEGACY RESERVES LP 2.11 289,368 86 0.79 0.09 0.00 +0.31 +14.7%
70 SGYP SYNERGY PHARMACEUTICALS 4.66 6,308,082 1,790 0.71 0.09 -0.10 -0.68 -14.6%
71 NCR NCR CORP 45.48 1,060,748 577 0.36 0.09 0.88 -4.83 -10.6%
72 ECH ISHARES MSCI CHLFD ETF 43.80 545,119 17 0.23 0.09 -0.21 +1.68 +3.8%
73 AJRD AEROJET ROCKETDYNE HOLDINGS IN 21.50 300,533 18 0.35 0.09 -0.11 +1.07 +5.0%
74 ZFGN ZAFGEN INC 4.60 219,046 10 1.19 0.09 -0.12 +0.63 +13.7%
75 SANM SANMINA-SCI CORP 40.50 532,986 87 0.39 0.09 0.70 -2.15 -5.3%
76 LJPC LA JOLLA PHARMACEUTICAL 31.50 728,090 1,802 0.77 0.09 -1.84 -6.49 -20.6%
77 PBYI Puma Biotechnology, Inc. 37.50 719,564 774 0.76 0.08 -0.65 -4.30 -11.5%
78 OMER OMEROS CORP 15.63 1,791,151 2,806 0.67 0.08 1.09 +1.56 +10.0%
79 SHLM A. SCHULMAN INC 31.05 269,746 201 0.52 0.08 0.25 -2.10 -6.8%
80 SMRT STEIN MART INC 2.96 328,001 12 0.79 0.08 -0.03 -0.54 -18.2%
81 PARR PAR PETROLEUM CORPORATION COMM 16.26 227,736 12 0.30 0.08 -0.06 +0.84 +5.2%
82 KIM KIMCO REALTY CORP 21.96 2,474,802 143 0.32 0.08 0.03 +1.07 +4.9%
83 NDLS NOODLES & CO CLASS A 5.35 368,007 573 0.80 0.08 -0.10 +0.65 +12.1%
84 VRNT VERINT SYSTEMS INC 44.05 767,184 130 0.31 0.08 0.55 -5.65 -12.8%
85 MXL MAXLINEAR INC. 27.98 503,987 80 0.39 0.08 0.03 -1.50 -5.4%
86 SERV SERVIDYNE INC 41.59 719,408 4,002 0.27 0.08 0.47 -1.71 -4.1%
87 AHP ASHFORD HOSPITALITY PRIME 10.45 484,862 70 0.34 0.08 0.05 +0.48 +4.6%
88 IPXL IMPAX LABORATORIES INC 12.65 1,786,770 40 0.75 0.08 -0.20 +1.70 +13.4%
89 STWD STARWOOD PROPERTY TRUST INC 22.61 1,203,275 533 0.26 0.08 0.01 +0.40 +1.8%
90 STNG SCORPIO TANKERS INC. 4.58 2,947,025 189 0.58 0.08 0.00 -0.68 -14.8%
91 CVLT COMMVAULT SYSTEMS INC 50.65 322,372 12 0.30 0.08 0.95 -1.77 -3.5%
92 QLYS QUALYS INC. COMMON STOCK 37.60 339,248 64 0.37 0.08 0.65 -2.80 -7.4%
93 LKQ LKQ CORPORATION COMMON STOCK 29.60 1,610,949 287 0.27 0.07 -0.05 -1.75 -5.9%
94 CDNS CADENCE DESIGN SYSTEMS 31.35 2,284,132 19 0.25 0.07 -0.17 +1.59 +5.1%
95 CI CIGNA CORP 147.60 762,552 188 0.31 0.07 0.37 +8.61 +5.8%
96 FUEL SMF ENERGY CORP 5.23 1,390,779 1,257 0.82 0.07 0.05 -1.16 -22.2%
97 COLM COLUMBIA SPORTSWEAR CO 58.88 220,789 8 0.33 0.07 -0.53 -1.87 -3.2%
98 ESV ENSCO INTERNATIONAL INC 8.86 8,304,780 2,061 0.53 0.07 0.10 -0.75 -8.5%
99 GKOS GLAUKOS CORPORATION 51.27 380,156 26 0.40 0.07 1.03 -9.04 -17.6%
100 CVE CENOVUS ENERGY 11.29 44,929,182 2,115 0.39 0.07 -1.79 -1.11 -9.8%

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.