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 June 11, 2020. 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 GLYC GLYCOMIMETICS INC. COMMON STO 2.67 428,808 46 0.76 -1.88 -0.27 +1.59 +59.6%
2 MFIN MEDICAL FINANCE INC. COMMON S 2.65 268,411 55 2.79 1.84 -0.61 -0.52 -19.6%
3 SCOR COMSCORE INC 3.08 557,891 234 2.92 1.67 -0.71 +0.60 +19.5%
4 FSK FS KKR CAPITAL CORP 4.00 4,902,914 128 2.25 1.61 -0.24 +12.76 +319.0%
5 USX US XPRESS ENTERPRISES INC 5.59 244,317 129 2.21 1.47 -0.21 +0.56 +10.0%
6 CRNT CERAGON NETWORKS LTD 2.04 779,034 89 2.38 1.45 -0.11 +0.16 +7.8%
7 CLDX CELLDEX THERAPEUTICS INC 8.76 59,994,015 12,279 3.58 1.41 3.95 +5.16 +58.8%
8 MITT AG MORTGAGE INVESTMENT TRUST I 4.77 9,350,832 33,121 3.85 1.31 -1.47 -1.74 -36.5%
9 MUFG MITSUBISHI UFJ FINANCIAL GROUP 3.99 2,144,228 26 2.30 1.23 -0.31 +0.22 +5.5%
10 SVRA SAVARA INC. COMMON STOCK 2.49 391,061 42 1.14 -1.23 -0.29 +0.68 +27.3%
11 SRT STARTEK INC 4.58 203,436 5 0.68 -1.13 -0.35 +0.74 +16.1%
12 KLXE KLX ENERGY SERVICES HOLDINGS I 2.31 1,682,683 329 1.22 -1.11 -0.63 +0.67 +29.0%
13 SITC SITE CENTERS CORP 7.34 2,079,681 125 1.82 1.07 -1.16 +1.37 +18.7%
14 SOI SOLARIS OILFIELD INFRASTRUCTUR 7.06 408,488 4 1.89 1.07 -0.89 +0.66 +9.3%
15 CMRX CHIMERIX INC. COMMON STOCK 2.85 626,998 261 1.86 -0.99 -0.25 +0.48 +16.9%
16 JP JUPAI HOLDINGS LTD ADS 2.04 1,850,785 1,208 3.13 -0.98 0.39 -0.72 -35.3%
17 AEG AEGON N.V. 2.80 3,975,456 85 1.54 0.97 -0.35 +0.38 +13.6%
18 ERF ENERPLUS RESOURCES FUND 2.87 1,990,494 265 1.58 0.95 -0.47 -0.37 -12.9%
19 CHK CHESAPEAKE ENERGY CORP 17.64 7,056,050 18,778 3.38 -0.95 0.83 +6.78 +38.4%
20 CYCN CYCLERION THERAPEUTICS INC. CO 4.46 292,275 21 3.20 0.89 -0.98 +3.19 +71.6%
21 UVXY PROSHARES ULTRA VIX SHORT FUT 45.56 38,337,652 178,015 2.29 0.89 15.22 -16.95 -37.2%
22 RLMD RELMADA THERAPEUTICS INC. COMW 46.31 211,152 244 1.57 0.86 -2.66 +7.69 +16.6%
23 ALDX ALDEYRA THERAPEUTICS INC. COM 4.32 942,474 290 2.04 0.82 -0.52 +0.65 +15.0%
24 NH NANTHEALTH INC. COMMON STOCK 2.64 398,421 45 1.74 0.82 -0.47 +2.86 +108.3%
25 DYAI DYADIC INTERNATIONAL 7.07 322,861 112 1.40 -0.80 -1.06 +3.91 +55.3%
26 RCEL AVITA MEDICAL LTD ADS 6.02 367,983 143 1.69 0.78 -0.57 +24.69 +410.1%
27 DFEN DIREXION DAILY AEROSPACE & DEF 12.89 4,655,447 7,293 2.13 0.78 -4.32 +3.59 +27.9%
28 GCAP GAIN CAPITAL HOLDINGS 6.03 342,935 4 0.86 0.76 -0.01 +0.07 +1.2%
29 CTRA CONTURA ENERGY INC 3.89 334,894 10 1.86 0.76 -0.52 -1.11 -28.5%
30 DS DS 2.12 3,450,756 1,882 2.34 0.76 -0.47 +0.45 +21.2%
31 EGAN EGAIN COMMUNICATIONS CP 8.98 227,926 10 0.71 -0.75 -1.01 +2.77 +30.8%
32 IMMR IMMERSION CORP 6.44 339,402 52 0.42 -0.75 -0.39 -0.77 -12.0%
33 RCM R1 RCM INC. COMMON STOCK 11.21 1,282,849 17 1.29 0.75 -1.28 +1.02 +9.1%
34 CRMD CORMEDIX 5.51 328,764 451 1.88 0.75 -0.75 +1.19 +21.6%
35 CBB CINCINNATI BELL INC 14.73 501,491 41 0.84 0.71 -0.09 +0.23 +1.6%
36 RYAM RAYONIER ADVANCED MATERIALS IN 2.31 680,165 152 1.98 0.71 -0.43 +0.89 +38.5%
37 GOGO GOGO INC. COMMON STOCK 2.31 3,410,673 2,920 2.27 0.68 -0.69 +0.86 +37.2%
38 MRNS MARINUS PHARMACEUTICALS INC. P 2.33 1,030,310 190 1.89 0.67 -0.28 +1.17 +50.2%
39 NKLA NKLA 60.50 23,690,187 230,017 1.47 -0.67 -4.51 +15.80 +26.1%
40 UE URBAN EDGE PROPERTIES 10.59 754,001 201 0.39 -0.67 -1.23 +1.72 +16.2%
41 WTTR SELECT ENERGY SERVICES INC 5.19 496,599 62 1.41 0.67 -1.23 +1.03 +19.8%
42 SRTY PROSHARES ULTRAPRO SHORT RUSSE 13.33 20,193,745 13,291 1.82 0.66 2.46 -3.16 -23.7%
43 WBT WBT 6.25 2,061,961 17,665 1.88 0.65 -0.67 -1.00 -16.0%
44 HLX HELIX ENERGY SOLUTION GP 3.61 6,505,176 3,165 2.45 0.65 -1.14 +1.12 +31.0%
45 DEA EASTERLY GOVERNMENT PROPERTIES 23.67 1,230,808 267 0.51 -0.65 -1.09 -1.08 -4.6%
46 GNPX GENPREX INC. COMMON STOCK 2.81 1,723,850 1,168 2.14 0.65 -0.35 +0.99 +35.2%
47 PYX PYXUS INTERNATIONAL INC 2.95 667,944 671 3.22 0.64 -0.77 +0.52 +17.6%
48 ARAY ACCURAY INC 2.06 750,471 107 1.06 -0.63 -0.32 +0.40 +19.4%
49 YMAB Y-MABS THERAPEUTICS INC. COMMO 40.87 223,372 1 0.70 -0.63 -2.18 +9.62 +23.5%
50 ERY DIREXION SHR ENRGY BR 3X 49.54 580,791 161 1.17 0.63 7.82 -7.54 -15.2%
51 MIDU DIRESXION DAILY MID CAP BULL 3 17.80 456,596 311 1.48 0.63 -4.95 +4.34 +24.4%
52 RUBY RUBIUS THERAPEUTICS INC. COMMO 6.19 229,334 2 0.96 -0.63 -0.69 +0.71 +11.5%
53 OXSQ OXFORD SQUARE CAPITAL CORP. CO 3.21 837,739 114 1.21 -0.62 -0.22 -0.54 -16.8%
54 AVXL ANAVEX LIFE SCIENCES CP 3.62 980,807 520 2.31 0.62 -0.44 +2.04 +56.5%
55 EAF GRAFTECH INTERNATIONAL LTD 7.63 913,761 681 1.25 0.61 -0.93 +0.76 +10.0%
56 TZA DIREXION SHRS SML CAP 3X 26.25 41,685,673 80,984 1.86 0.61 4.79 -6.20 -23.6%
57 MCF CONTANGO OIL & GAS CO 3.27 749,305 119 1.20 -0.60 -0.54 -1.17 -35.8%
58 GORO GOLD RESOURCE CORP 3.83 1,481,256 164 1.49 0.60 -0.24 +0.34 +8.7%
59 TNA DIREXION SHRS SML BLL 3X 23.23 48,376,516 113,355 1.80 0.60 -6.81 +6.57 +28.3%
60 PLX PROTALIX BIOTHPCS INC 3.65 221,743 22 1.53 0.59 -0.14 +0.68 +18.6%
61 AKBA AKEBIA THERAPEUTICS INC. COMM 10.53 1,162,410 200 1.61 0.59 -0.90 +3.15 +29.9%
62 FRGI FIESTA RESTAURANT GROUP INC. 6.92 419,753 17 1.57 0.59 -0.66 -1.30 -18.8%
63 TISI TEAM INC 5.25 275,182 9 1.92 0.58 -1.03 +1.53 +29.1%
64 NAVB NAVIDEA BIOPHARMACEUTICALS INC 2.82 693,931 261 2.31 0.57 -0.67 +1.63 +57.7%
65 PERI PERION NETWORK LTD. ORDINARY S 5.11 287,044 70 0.91 -0.57 -0.68 +0.83 +16.2%
66 TMST TIMKENSTEEL CORP 3.57 408,289 40 1.64 0.57 -0.82 +1.06 +29.7%
67 FAZ DIREXION DF BEAR 3X 19.15 14,262,535 28,196 1.58 0.57 3.43 -4.22 -22.0%
68 CVM CEL-SCI CORP 13.14 435,738 3,335 2.66 0.57 -0.76 +3.96 +30.1%
69 VBIV VBI VACCINES INC 2.11 6,736,433 12,956 2.88 0.55 -0.17 +1.39 +65.9%
70 VXX IPATH S&P 500 VIX SHORT-TERM 41.60 97,489,046 538,241 1.49 0.55 10.47 -10.57 -25.4%
71 PACB PACIFIC BIOSCIENCES 3.34 2,452,023 2,914 1.37 0.55 -0.35 +0.59 +17.7%
72 MERC MERCER INTERNATIONAL INC 8.46 359,426 169 1.41 0.54 -0.37 -0.93 -11.0%
73 SSL SASOL LTD ADR 7.06 8,980,341 4,680 2.22 0.54 -1.53 +2.72 +38.5%
74 BKCC BLACKROCK KELSO CAPITAL 2.80 672,692 92 1.20 -0.54 -0.28 +0.30 +10.7%
75 TK TEEKAY CORP 2.75 1,954,982 217 0.92 -0.54 -0.24 -0.60 -21.8%
76 VIXY PROSHARES VIX SHORT-TERM FUT 34.09 11,535,730 14,637 1.50 0.54 8.57 -8.64 -25.3%
77 FORM FORMFACTOR INC 24.86 466,325 178 1.00 0.54 -2.67 +7.04 +28.3%
78 WTRH WAITR HOLDINGS INC 2.39 6,933,848 3,855 2.68 0.53 0.34 +0.69 +28.9%
79 RTLR RATTLER MIDSTREAM PARTNERS LP 9.80 775,550 29 1.23 0.53 -0.85 -1.20 -12.2%
80 SIEN SIENTRA INC. COMMON STOCK O 3.79 1,294,731 3,153 2.18 0.53 -0.51 +0.55 +14.5%
81 SGMO SANGAMO BIOSCIENCES INC 11.27 6,026,574 67,914 1.43 0.53 0.21 -2.76 -24.5%
82 GLOP GASLOG PARTNERS LP 4.22 787,865 736 1.63 0.52 -0.68 -0.81 -19.2%
83 PBPB POTBELLY CORPORATION COMMON ST 2.44 911,591 381 1.74 0.52 -0.32 -0.44 -18.0%
84 VET VERMILION ENERGY INC 5.31 3,208,472 560 1.76 0.52 -1.15 -1.15 -21.7%
85 SVC SERVICE PROPERTIES TRUST 8.90 3,874,936 629 1.79 0.52 -1.90 -2.59 -29.1%
86 SECO SECURE COMMUN&TECH I 3.03 525,875 51 1.11 -0.52 -0.37 +0.74 +24.4%
87 BCEI BONANZA CREEK ENERGY INC 19.19 346,927 61 1.29 0.51 -1.39 -5.17 -26.9%
88 UDOW PROSHARES ULTRAPRO DOW30 58.83 12,055,588 13,294 1.28 0.50 -15.22 +10.96 +18.6%
89 UPRO PROSHARES ULTRAPRO SP 500 40.82 23,903,738 16,474 1.17 0.48 -8.58 +6.62 +16.2%
90 OPRA OPERA LIMITED AMERICAN DEPOSIT 6.53 437,733 154 1.43 0.48 -0.71 +2.93 +44.9%
91 SDOW PROSHARES ULTRAPRO SHORT DOW30 26.49 30,745,119 75,136 1.30 0.48 4.50 -4.41 -16.6%
92 EDC DIREXION EMR MKT BULL 3X 40.96 735,179 582 1.19 0.48 -7.64 +9.13 +22.3%
93 RPAI RETAIL PROPERTIES OF AMERICA I 6.27 1,397,917 15 1.07 -0.47 -0.78 +1.43 +22.7%
94 ADRO ADURO BIOTECH INC. COMMON STOJ 2.14 830,182 22 1.09 -0.47 -0.22 +0.40 +18.7%
95 CR CRANE CO 53.33 475,342 223 1.04 0.47 -6.36 +6.78 +12.7%
96 USAC USA COMPRESSION PARTNERS LP 11.09 910,473 4,506 1.17 0.47 -2.41 +2.47 +22.3%
97 EZA ISHARES MSCI S AFR ETF 35.32 768,874 1,612 0.75 0.46 -2.97 +1.83 +5.2%
98 AMCR AMCOR PLC 9.19 13,211,705 874 1.00 0.46 -0.63 +1.43 +15.6%
99 XERS XERIS PHARMACEUTICALS INC. COM 4.29 457,625 11 1.67 0.46 -0.74 -1.84 -42.9%
100 RGS REGIS CORP 9.21 1,012,653 695 1.74 0.46 -1.90 -1.70 -18.5%

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.