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 March 28, 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 SBGL SIBANYE GOLD LIMITED AMERICAN 4.10 7,066,307 651 1.34 0.82 -0.45 +0.84 +20.5%
2 MLNT MELINTA THERAPEUTICS INC 3.44 254,272 106 0.95 -0.77 -0.17 +2.06 +59.9%
3 STWD STARWOOD PROPERTY TRUST INC 22.40 3,125,654 651 0.08 -0.74 -0.27 +0.36 +1.6%
4 GPMT GRANITE POINT MORTGAGE TRUST I 18.95 471,734 25 0.83 0.68 0.07 -0.48 -2.5%
5 WMC WESTERN ASSET MORTGAGE CAPITAL 10.51 494,372 4,025 0.28 -0.61 0.08 -0.40 -3.8%
6 AVXL ANAVEX LIFE SCIENCES CP 3.11 493,003 61 0.89 -0.60 -0.12 -0.41 -13.2%
7 LKSD LSC COMMUNICATIONS INC 6.63 328,441 1 0.46 -0.51 0.12 +0.69 +10.4%
8 LPCN LIPOCINE INC. COMMON STOCK 2.33 623,580 7 0.83 -0.49 0.10 -0.81 -34.8%
9 OMN OMNOVA SOLUTIONS INC 7.26 426,928 28 0.24 -0.48 0.08 -0.50 -6.9%
10 BLNK BLINK CHARGING CO. COMMON STOC 2.90 312,138 306 0.85 -0.46 0.00 +0.45 +15.5%
11 NCTY THE9 LIMITED 2.05 1,871,656 65 1.39 -0.46 0.20 -0.50 -24.5%
12 BPT BP PRUDHOE BAY ROYAL TR 26.94 268,637 1,065 1.03 0.45 0.49 -7.44 -27.6%
13 BRX BRIXMOR PROPERTY GROUP INC 18.48 2,832,559 162 0.64 0.43 0.08 -0.93 -5.0%
14 SALT SCORPIO BULKERS INC 3.90 319,276 1 0.46 -0.39 -0.13 +0.92 +23.6%
15 CIG COMPANHIA ENER MINAS GER 3.45 4,072,448 15 0.98 0.38 0.07 +0.40 +11.6%
16 JBGS JBG SMITH PROPERTIES 41.42 450,382 3 0.56 0.37 0.63 +1.79 +4.3%
17 ASRT ASSERTIO THERAPEUTICS INC. COM 4.83 1,668,020 175 0.43 -0.36 0.30 +0.93 +19.3%
18 TGS TRANS DE GAS DEL SUR SA ADR 12.99 549,341 10 1.08 0.35 0.48 -2.11 -16.2%
19 GAIN GLADSTONE INVESTMENT CORP. 11.70 249,028 11 0.58 0.34 -0.02 +1.00 +8.5%
20 EIGI ENDURANCE INTERNATIONAL GROUP 7.22 232,769 500 0.41 -0.32 0.13 -1.14 -15.8%
21 GLDD GREAT LAKES DREDGE& DOCK 9.00 350,671 18 0.68 0.32 -0.06 +0.78 +8.7%
22 WBC WABCO HOLDINGS INC 131.48 7,802,937 5,409 0.10 -0.30 -14.53 +2.42 +1.8%
23 TTOO T2 BIOSYSTEMS INC. COMON STOCW 2.67 321,864 73 1.27 -0.30 -0.04 +0.61 +22.8%
24 CUZ COUSINS PROPERTIES INC 9.70 5,461,340 18 0.15 -0.30 0.13 -0.49 -5.1%
25 MOV MOVADO GROUP INC CL CM 40.06 1,287,210 2,960 0.39 -0.29 7.43 -8.73 -21.8%
26 CGEN COMPUGEN LTD 4.19 399,637 23 0.99 0.27 0.02 -0.94 -22.4%
27 VER VEREIT INC 8.43 6,002,151 243 0.18 -0.27 -0.04 -0.51 -6.0%
28 NM NAVIOS MARITIME HOLDINGS 2.43 354,024 224 0.91 -0.27 -0.22 +2.37 +97.5%
29 CNSL CONSOLIDATED COMM HLDGS 10.89 686,784 177 0.37 -0.26 -0.01 -2.04 -18.7%
30 ARI APOLLO CMMCL REAL ESTATE 18.24 911,696 64 0.11 -0.26 -0.28 +0.38 +2.1%
31 CRBP CORBUS PHARMACEUTICALS HOLDING 6.94 609,805 500 0.69 -0.26 0.00 +1.15 +16.6%
32 LULU LULULEMON ATHLTCA INC 167.54 14,516,551 152,095 0.34 -0.26 20.74 +7.10 +4.2%
33 MDCA MDC PARTNERS INC A 2.22 2,030,914 225 0.94 -0.25 0.21 -0.24 -10.8%
34 FIVE FIVE BELOW INC. COMMON STOCK 129.80 3,746,077 13,895 0.31 -0.25 9.79 -12.56 -9.7%
35 SUP SUPERIOR INDUST INTERNAT 4.63 333,336 30 0.84 0.24 0.04 +1.63 +35.2%
36 EGY VAALCO ENERGY INC 2.20 442,873 117 0.53 -0.24 -0.03 +0.34 +15.5%
37 ELS EQUITY LIFESTYLE PROP 115.12 326,514 9 0.14 -0.24 1.25 -3.88 -3.4%
38 CMS CMS ENERGY CORP 55.21 2,203,978 38 0.16 -0.24 -0.66 -1.43 -2.6%
39 PACB PACIFIC BIOSCIENCES 7.30 1,223,115 12 0.44 0.24 0.05 -0.18 -2.5%
40 CTRE CARETRUST REIT INC 23.43 560,148 39 0.20 -0.24 -0.10 +1.00 +4.3%
41 HCHC HC2 HOLDINGS INC. COMMON STOC 2.52 261,149 253 0.58 -0.24 0.02 -0.37 -14.7%
42 GOGO GOGO INC. COMMON STOCK 4.44 983,775 3,271 1.01 0.23 -0.10 +0.96 +21.6%
43 SPWH SPORTSMANS WAREHOUSE HOLDINGS 4.91 1,360,335 865 0.62 -0.23 -0.52 +0.46 +9.4%
44 CLNE CLEAN ENERGY FUELS CORP 3.18 905,936 871 0.82 0.23 0.09 +0.22 +6.9%
45 DF DEAN FOODS 3.17 1,095,401 44 0.99 0.23 0.06 -1.13 -35.6%
46 INSY INSYS THERAPEUTICS INC. COMMO 4.53 364,375 156 0.93 -0.23 0.12 -0.53 -11.7%
47 VIVO MERIDIAN BIOSCIENCES INC 17.39 219,299 37 0.51 0.23 0.18 -5.09 -29.3%
48 TMHC TAYLOR MORRISON HOME CORP 18.15 1,029,290 2 0.25 -0.22 -0.18 +1.58 +8.7%
49 CRNT CERAGON NETWORKS LTD 3.57 267,599 87 0.95 0.22 0.01 +0.23 +6.4%
50 AKBA AKEBIA THERAPEUTICS INC. COMM 8.50 966,954 515 0.73 0.22 0.00 -1.98 -23.3%
51 SNR NEW SENIOR INVESTMENT GROUP I 5.31 559,777 4 0.37 0.21 0.07 +0.36 +6.8%
52 S SPRINT NEXTEL CORP 5.66 28,454,054 32,579 0.83 0.21 -0.37 +0.51 +9.0%
53 VEON VEON LTD. ADS 2.10 15,381,171 143 0.38 -0.21 -0.05 +0.26 +12.4%
54 SNX SYNNEX 92.92 709,867 1,018 0.29 -0.21 2.24 +15.66 +16.9%
55 QTT QUTOUTIAO INC. AMERICAN DEPOSI 11.45 2,039,879 2,070 0.98 -0.21 -0.04 -3.09 -27.0%
56 HTGM HTG MOLECULAR DIAGNOSTICS INCH 2.47 212,547 9 1.14 0.21 -0.02 +0.77 +31.2%
57 MITT AG MORTGAGE INVESTMENT TRUST I 16.91 283,599 401 0.17 -0.21 -0.44 -0.35 -2.1%
58 XENT INTERSECT ENT INC. COMMON STOL 31.36 230,915 2 0.36 -0.21 0.68 -3.85 -12.3%
59 UBS UBS AG 11.99 3,629,189 1,600 0.27 -0.21 -0.03 +1.35 +11.3%
60 AFMD AFFIMED THERAPEUTICS B.V. COMM 4.07 1,390,838 1,165 1.04 -0.21 -0.10 -0.79 -19.4%
61 SGH SMART GLOBAL HOLDINGS INC. ORD 23.87 648,378 3,263 0.91 0.20 0.67 -5.60 -23.5%
62 FLXN FLEXION THERAPEUTICS INC 12.00 451,481 138 0.59 -0.19 0.07 -2.10 -17.5%
63 HPR HPR 2.36 541,635 19 0.69 -0.19 0.00 +0.49 +20.8%
64 ATRS ANTARES PHARMA INC. COMMON ST 2.99 1,533,664 250 0.72 -0.19 -0.01 -0.39 -13.0%
65 RTIX RTI BIOLOGICS INC 5.86 253,735 5 0.55 0.19 0.07 -1.14 -19.5%
66 FL FOOT LOCKER INC 60.38 3,284,312 10,578 0.30 -0.19 1.44 +4.66 +7.7%
67 NBEV NEW AGE BEVERAGES CORPORATION 5.21 2,867,425 13,489 1.23 0.19 0.07 +1.48 +28.4%
68 CPRX CATALYST PHARMA PARTNERS 5.07 3,101,787 472 0.99 -0.19 -0.26 +0.61 +12.0%
69 VRNT VERINT SYSTEMS INC 58.90 2,577,757 4,401 0.27 -0.18 7.36 +5.04 +8.6%
70 SOGO SOGOU INC 5.78 529,988 37 0.43 -0.18 0.03 -0.56 -9.7%
71 MAG MAGNETEK INC 10.39 511,721 47 0.57 0.18 -0.70 -1.32 -12.7%
72 MEET MEETME INC 5.11 1,316,260 366 0.61 0.18 -0.09 +0.29 +5.7%
73 QTNA QUANTENNA COMMUNICATIONS INC. 24.13 17,695,141 2,744 0.29 -0.18 3.63 -0.32 -1.3%
74 HMSY HMS HOLDINGS CORP 29.50 287,000 32 0.35 -0.18 0.24 -2.53 -8.6%
75 USAT USA TECHNOLOGIES INC 4.01 700,059 73 1.12 0.18 0.07 +1.22 +30.4%
76 LPT LIBERTY PROPERTY TRUST 49.09 501,394 62 0.36 0.18 0.50 -1.53 -3.1%
77 SOI SOLARIS OILFIELD INFRASTRUCTUR 16.57 237,412 104 0.53 0.17 0.51 +2.39 +14.4%
78 ALT ISHARES DIVERSIFIED ALTERNAT 3.03 582,990 48 1.68 0.17 0.04 +0.50 +16.5%
79 NBRV NABRIVA THERAPEUTICS AG AMERIC 2.39 1,081,455 965 1.30 0.17 -0.19 +0.80 +33.5%
80 SPN SUPERIOR ENERGY SVCS INC 4.86 2,124,219 4 0.64 0.16 0.35 -0.43 -9.0%
81 KCAP KOHLBERG CAPITAL CORP. 3.68 486,470 123 1.77 0.16 0.09 +0.12 +3.3%
82 VIV VIVO PARTICIPACOES SA 11.97 1,892,968 36 0.55 0.16 0.31 +1.03 +8.6%
83 REPH RECRO PHARMA INC. COMMON STOC 5.79 430,139 6 0.63 -0.16 -0.26 +2.92 +50.4%
84 CBIO CATALYST BIOSCIENCES INC. COMM 7.95 214,959 36 0.83 0.16 -0.35 +2.89 +36.4%
85 MD MEDNAX INC 27.34 1,270,400 143 0.49 0.16 0.22 -1.87 -6.8%
86 STML STEMLINE THERAPEUTICS INC 12.29 209,585 1 0.67 0.16 0.23 +2.81 +22.9%
87 ARR ARMOUR RESIDENTIAL REIT 19.53 683,873 155 0.34 0.16 0.05 +0.42 +2.2%
88 ADMP ADAMIS PHARMACEUTICALS 2.10 521,727 375 1.00 -0.16 0.08 -0.24 -11.4%
89 INO INOVIO BIOMEDICAL CORP 3.64 870,031 14 0.61 -0.15 0.03 +0.50 +13.7%
90 PYX PYXUS INTERNATIONAL INC 25.37 816,677 2,658 1.10 0.15 1.13 -8.71 -34.3%
91 OPK OPKO HEALTH INC 2.53 3,384,079 543 0.47 -0.15 0.07 -0.18 -7.1%
92 RIOT RIOT BLOCKCHAIN INC. COMMON S 3.14 295,497 1,417 1.54 -0.15 -0.02 +2.28 +72.6%
93 RH RESTORATION HARDWARE 131.93 2,431,318 39,901 1.04 0.15 2.53 -31.78 -24.1%
94 BXMT BLACKSTONE MORTGAGE TRUST INC 34.35 1,044,083 92 0.11 -0.15 -0.64 +0.60 +1.7%
95 NGL NGL ENERGY PARTNERS 13.86 503,452 245 0.33 -0.15 0.03 +0.56 +4.0%
96 RDNT RADNET INC 12.30 295,619 1,035 0.54 0.15 0.11 +0.97 +7.9%
97 VERI VERITONE INC. COMMON STOCK 5.27 285,024 58 0.95 -0.15 0.04 +1.93 +36.6%
98 DESP DESPEGAR.COM CORP 14.33 246,639 32 0.44 -0.14 0.27 +0.93 +6.5%
99 OCUL OCULAR THERAPEUTIX INC. COMMOP 3.98 395,308 1 1.01 0.14 -0.04 +0.49 +12.3%
100 CARB CARBONITE INC. COMMON STOCK 24.44 291,526 116 0.38 -0.14 -0.42 +1.51 +6.2%

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.