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 May 24, 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 AI ARLINGTON ASSET INVSTMNT 7.10 243,303 7 1.05 0.71 0.05 -0.45 -6.4%
2 GOL GOL INTELLIGENT AIRLINES 12.27 1,199,707 7 1.13 0.57 0.62 +4.02 +32.8%
3 ARQL ARQULE INC 7.53 5,258,893 17,944 1.91 0.56 0.19 +2.39 +31.7%
4 APPS APPIANT TECHS INC 3.86 693,326 65 1.10 0.46 -0.08 +1.10 +28.5%
5 BXS BANCORPSOUTH INC 28.59 388,236 8 0.66 0.41 0.43 -1.67 -5.8%
6 BLDP BALLARD POWER SYSTEMS 4.07 1,037,133 174 0.90 0.39 0.12 -0.49 -12.0%
7 CCXI CHEMOCENTRYX INC. COMMON STOC 11.71 345,382 343 0.90 0.34 0.11 -3.65 -31.2%
8 CPRI CAPRI HOLDINGS LTD 38.99 2,648,025 18,199 1.00 0.31 -0.49 -6.91 -17.7%
9 RVNC REVANCE THERAPEUTICS INC. COM 11.61 227,919 28 0.79 0.29 -0.32 -1.24 -10.7%
10 USAT USA TECHNOLOGIES INC 7.13 1,611,774 5,440 1.05 0.29 -0.08 +0.98 +13.7%
11 IPI INTREPID POTASH INC 3.11 480,304 43 0.57 0.27 -0.02 +0.34 +10.9%
12 GOOS CANADA GOOSE HOLDINGS INC 47.89 1,472,253 3,301 1.08 0.27 0.96 -16.22 -33.9%
13 MCFT MCBC HOLDINGS INC. COMMON STOC 21.70 307,142 13 0.70 0.26 -0.53 -2.21 -10.2%
14 JILL JILL 3.69 814,309 1,062 1.07 0.25 -0.19 -2.45 -66.4%
15 ZS ZSCALER INC. COMMON STOCK 73.76 1,564,371 4,081 1.09 0.25 0.31 -8.46 -11.5%
16 CPG CRESCENT POINT ENERGY CORP 3.49 1,734,605 7 0.95 0.24 0.02 -0.60 -17.2%
17 QTNA QUANTENNA COMMUNICATIONS INC. 24.17 573,510 89 0.39 0.24 0.07 +0.46 +1.9%
18 LADR LADDER CAPITAL CORP 16.16 540,842 13 0.44 0.22 0.22 +0.41 +2.5%
19 MOMO MOPALS.COM INC. COMMON STOCK 26.02 4,589,244 14,493 1.07 0.22 -0.62 +7.39 +28.4%
20 UEPS NET 1 UEPS TECHNOLS INC 3.78 322,611 110 0.78 0.21 -0.12 -0.51 -13.4%
21 FRAC PLATINUM ENERGY SOLUTIONS INC 7.95 371,184 57 0.70 0.20 -0.04 -1.34 -16.9%
22 ANF ABERCROMBIE & FITCH CO 24.61 2,215,796 3,618 0.93 0.19 0.28 -9.95 -40.4%
23 EXPR EXPRESS 3.58 3,489,947 694 0.82 0.18 0.34 -1.06 -29.6%
24 EPZM EPIZYME INC 12.93 393,809 7 0.76 0.18 0.47 +1.88 +14.5%
25 HIIQ HEALTH INSURANCE INNOVATIONS 24.90 516,428 1,946 1.08 0.18 0.28 +10.10 +40.6%
26 VEON VEON LTD. ADS 2.38 4,251,490 6 0.52 0.17 -0.03 +0.20 +8.4%
27 SRNE SORRENTO THERAPEUTICS 3.50 524,252 811 1.28 0.17 -0.05 -0.87 -24.9%
28 GNL GLOBAL NET LEASE INC 18.84 384,152 4 0.35 0.17 -0.01 +0.91 +4.8%
29 JMIA JUMIA TECHNOLOGIES AG 23.40 1,449,238 13,820 1.55 0.17 0.91 +4.09 +17.5%
30 MRNA MDRNA INC 21.83 741,927 631 0.87 0.17 0.45 -6.55 -30.0%
31 ATRA ATARA BIOTHERAPEUTICS INC. COP 23.21 364,205 194 0.70 0.16 -0.28 -1.90 -8.2%
32 SESN SESEN BIO INC. COMMON STOCK 2.02 3,729,822 411 1.50 0.16 -0.03 +0.58 +28.7%
33 INFN INFINERA CORP 3.15 1,722,576 458 0.82 0.16 0.07 -0.29 -9.2%
34 CRMD CORMEDIX 6.88 446,871 104 0.86 0.16 -0.12 +1.38 +20.1%
35 SDRL SEADRILL LIMITED 5.50 1,266,391 352 0.88 0.16 0.08 -2.50 -45.5%
36 TUP TUPPERWARE BRANDS CORP 20.86 443,476 179 0.57 0.15 -0.08 -2.67 -12.8%
37 MBIO MUSTANG BIO INC. COMMON STOCK 3.42 327,599 307 1.61 0.15 0.06 +0.38 +11.1%
38 BOLD BOLD ENERGY INC COMMON STOCK 38.10 299,028 1 0.77 0.15 0.03 -3.10 -8.1%
39 NSTG NANOSTRING TECHNOLOGIES INC. 27.76 262,314 509 0.63 0.15 0.90 -3.62 -13.0%
40 AMZA ETFIS SERIES TRUST I INFRACAP 5.56 462,951 913 0.82 0.15 0.06 -0.31 -5.6%
41 AMAG AMAG PHARMACEUTICALS INC 10.24 735,243 413 0.86 0.15 0.20 -1.60 -15.6%
42 EWI ISHARES MSCI ITALY INDEX 26.98 590,529 5 0.35 0.15 0.44 -1.19 -4.4%
43 KIRK KIRKLANDS INC 4.58 286,619 3 0.97 0.15 0.03 -2.56 -55.9%
44 SBGL SIBANYE GOLD LIMITED AMERICAN 3.25 2,090,630 424 1.13 0.14 -0.08 +1.16 +35.5%
45 BRKR BRUKER CORP 42.31 649,686 151 0.42 0.14 0.22 +4.43 +10.5%
46 TTS TILE SHOP HLDGS INC. COMMON S 4.52 366,708 15 0.57 0.14 0.01 -0.82 -18.1%
47 PRO PROS HOLDINGS INC 52.95 252,245 353 0.54 0.14 0.49 +11.07 +20.9%
48 ATRS ANTARES PHARMA INC. COMMON ST 2.93 599,830 21 0.95 0.14 0.09 -0.22 -7.5%
49 DG DOLLAR GENERAL 121.96 1,113,000 3,598 0.49 0.14 1.32 +15.43 +12.7%
50 UBER UBER TECHNOLOGIES INC 41.51 8,159,623 36,980 0.60 0.13 1.04 +4.24 +10.2%
51 BYND BEYOND MEAT INC. COMMON STOCK 79.67 2,888,478 18,133 0.95 0.13 -2.43 +106.76 +134.0%
52 IAG IAMGOLD CORP 2.42 4,461,590 233 0.88 0.13 -0.06 +0.55 +22.5%
53 AKRX AKORN INC 4.04 1,217,346 83 0.81 0.13 -0.23 +0.51 +12.6%
54 VRAY VIEWRAY INCORPORATED COMMON ST 8.69 530,177 5 0.45 0.13 0.11 -0.55 -6.3%
55 NTNX NUTANIX INC. CLASS A COMMON ST 35.14 2,389,443 5,411 0.93 0.13 0.44 -10.39 -29.6%
56 ACA ARCOSA INC 34.42 395,254 6 0.43 0.13 -0.96 +5.32 +15.5%
57 HDSN HUDSON TECHNOLOGIES INC 2.03 514,393 301 0.67 0.12 -0.01 -0.97 -47.8%
58 MBT MOBILE TELESYS OJSC ADS 7.85 3,922,195 122 0.40 0.12 -0.24 +0.72 +9.2%
59 LLNW LIMELIGHT NETWORKS INC 3.21 682,563 260 0.53 0.12 -0.02 -0.48 -15.1%
60 HCLP HI CRUSH PARTNERS LP 2.39 1,085,466 1,554 0.83 0.12 0.26 -0.23 -9.6%
61 QTNT QUOTIENT LIMITED ORDINARY SHAR 9.40 341,208 8 0.72 0.12 0.43 +1.00 +10.6%
62 AEL AMERICAN EQTY INVST LIFE 29.78 333,275 2 0.40 0.11 1.13 -3.20 -10.7%
63 BTG B2GOLD CORP. 2.43 2,320,499 9 0.48 0.11 -0.06 +0.50 +20.6%
64 INO INOVIO BIOMEDICAL CORP 3.26 641,357 21 0.88 0.11 0.01 -1.11 -34.0%
65 LYG LLOYDS BANKING GRP ADS 2.96 4,126,759 27 0.40 0.11 0.05 -0.14 -4.7%
66 NPTN NEOPHOTONICS 3.88 779,619 528 0.99 0.11 0.00 +0.66 +17.0%
67 ONDK ON DECK CAPITAL INC 4.40 619,676 10 0.62 0.11 -0.13 -0.50 -11.4%
68 MD MEDNAX INC 26.02 622,861 48 0.45 0.11 0.20 -1.72 -6.6%
69 MRC MRC GLOBAL INC 15.52 430,896 11 0.48 0.10 0.15 +0.82 +5.3%
70 CISN CISION LTD 10.95 456,606 290 0.48 0.10 0.05 +0.76 +6.9%
71 AMRS AMYRIS 4.02 904,868 571 1.11 0.10 -0.19 -0.67 -16.7%
72 CYTK CYTOKINETICS INC 10.05 758,479 762 0.74 0.10 0.48 -0.98 -9.8%
73 CSIQ CANADIAN SOLAR INC 17.62 454,066 3,416 0.83 0.10 0.24 +4.23 +24.0%
74 LZB LA-Z-BOY INCORPORATED 32.35 341,052 11 0.47 0.09 0.17 -3.52 -10.9%
75 PAM PAMPA ENERGIA SA ADR 26.02 966,298 51 0.60 0.09 0.78 +7.66 +29.4%
76 BSGM BIOSIG TECHNOLOGIES INC. COMMW 6.87 347,774 479 1.18 0.09 -0.31 +1.76 +25.6%
77 DBC POWERSHARES DB COMM INDX 15.63 1,414,560 261 0.25 0.09 0.21 -0.83 -5.3%
78 OCUL OCULAR THERAPEUTIX INC. COMMOP 2.64 894,279 2,411 0.93 0.09 0.18 +1.95 +73.9%
79 JCOM J2 GLOBAL COMMUNICATIONS 83.79 384,313 140 0.29 0.08 -0.94 +3.99 +4.8%
80 MMLP MARTIN MIDSTREAM PARTNER 7.13 242,862 121 0.45 0.08 -0.39 -1.10 -15.4%
81 DKS DICK'S SPORTING GOODS 36.65 1,868,098 10,202 0.76 0.08 -0.11 -3.54 -9.7%
82 BLCM BELLICUM PHARMACEUTICALS INC.H 2.36 584,318 275 0.98 0.08 0.05 -0.82 -34.7%
83 PIRS PIERIS PHARMACEUTICALS INC. CS 4.41 2,040,220 1,103 1.09 0.08 0.66 -0.64 -14.4%
84 CDEV CENTENNIAL RESOURCE DEVELOPMEN 8.71 2,081,911 66 0.62 0.08 -0.10 -2.49 -28.6%
85 OKTA OKTA INC. CL A COMMON STOCK 109.63 1,469,273 4,656 0.85 0.08 1.65 +24.23 +22.1%
86 TOCA TOCAGEN INC. COMMON STOCK 4.59 766,094 230 0.80 0.08 0.00 +1.91 +41.6%
87 VCEL AASTROM BIOSCIENCES INC. COMMO 15.77 326,311 672 0.59 0.08 0.29 +1.20 +7.6%
88 BSBR BANCO SANTANDER BRASIL SA 10.66 593,690 49 0.40 0.08 0.10 +1.08 +10.1%
89 VGK VANGUARD EUROPEAN ETF 53.83 1,999,928 148 0.19 0.08 0.63 -1.69 -3.1%
90 VHC VIRNETX HOLDING CORP 5.81 332,352 1,730 0.94 0.08 0.13 +0.84 +14.5%
91 ARCC ARES CAPITAL CORP. 17.88 1,253,403 323 0.20 0.08 -0.05 -0.40 -2.2%
92 DVAX DYNAVAX TECHNOLOGIES CP 5.78 5,231,342 5,030 0.92 0.08 -0.57 -2.21 -38.2%
93 WATT ENERGOUS CORPORATION COMMON ST 4.55 249,198 331 0.94 0.08 -0.06 -0.69 -15.2%
94 FSM FORTUNA SILVER MINES INC 2.52 964,955 97 0.52 0.08 0.03 +0.27 +10.7%
95 TRUP TRUPANION INC 29.95 204,896 129 0.58 0.07 -0.04 +4.79 +16.0%
96 GBT GLOBAL BLOOD THERAPEUTICS INC. 59.93 489,298 2,193 0.58 0.07 1.85 -8.63 -14.4%
97 RHP RYMAN HOSPITALITY PROPERTIES I 83.01 207,595 7 0.28 0.07 0.50 -5.79 -7.0%
98 AAN AARON'S INC 54.44 543,288 4 0.39 0.07 1.14 +6.73 +12.4%
99 TUSK MAMMOTH ENERGY SERVICES INC. C 11.74 340,635 796 0.63 0.07 -0.50 -6.19 -52.7%
100 ECH ISHARES MSCI CHLFD ETF 38.92 392,008 10 0.23 0.07 0.05 +2.03 +5.2%

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.