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 January 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 IDRA IDERA PHARMACEUTICALS 2.72 369,709 44 2.88 1.92 0.15 -0.32 -11.8%
2 FRBK REPUBLIC FIRST BANCORP 6.00 371,921 7 0.58 -0.90 -0.16 +0.63 +10.5%
3 PCG PG&E CORP 13.99 55,560,096 208,014 1.21 -0.79 1.98 +4.52 +32.3%
4 AKS AK STEEL HOLDING CORP 2.83 23,081,084 30,775 0.71 -0.64 0.13 +0.46 +16.3%
5 ADRO ADURO BIOTECH INC. COMMON STOJ 2.47 267,675 15 1.37 0.60 0.05 +1.91 +77.3%
6 NYMT NEW YORK MORTGAGE TRUST 6.20 1,073,948 3 0.36 -0.58 -0.01 +0.17 +2.7%
7 ITCI INTRA-CELLULAR THERAPIES INC. 10.90 610,894 328 0.60 -0.49 -0.94 +3.26 +29.9%
8 WHR WHIRLPOOL CORP 136.49 7,400,551 22,481 0.31 -0.49 12.03 -19.72 -14.4%
9 CARG CARGURUS INC. CLASS A COMMON S 40.34 492,601 1 0.93 0.48 -0.62 +2.95 +7.3%
10 AMID AMERICAN MIDSTREAM PARTNERS 4.07 540,001 141 0.94 0.47 -0.43 -0.33 -8.1%
11 HOG HARLEY-DAVIDSON INC 34.76 9,613,596 16,920 0.36 -0.46 -1.85 +2.73 +7.9%
12 FSCT FORESCOUT TECHNOLOGIES INC. CO 29.27 239,899 10 1.12 0.45 0.20 +9.94 +33.9%
13 HIVE AEROHIVE NETWORKS INC 3.76 253,343 2 1.06 0.45 0.01 +1.03 +27.4%
14 ZYNE ZYNERBA PHARMACEUTICALS INC. C 4.81 7,738,891 4,575 1.36 0.45 0.97 +1.68 +34.9%
15 VERI VERITONE INC. COMMON STOCK 5.38 1,298,630 378 1.54 0.40 -0.31 -0.58 -10.8%
16 PDLI PDL BIOPHARMA INC 3.13 2,105,682 11 0.83 0.40 -0.01 +0.39 +12.5%
17 ASRT ASSERTIO THERAPEUTICS INC. COM 4.22 403,204 46 0.65 -0.39 0.02 +0.55 +13.0%
18 SBGL SIBANYE GOLD LIMITED AMERICAN 3.29 4,244,017 382 0.59 -0.38 0.19 +1.21 +36.8%
19 MRNA MDRNA INC 14.63 590,751 108 0.72 -0.37 0.18 +6.88 +47.0%
20 AMD ADVANCED MICRO DEVICES 19.25 108,553,702 434,462 0.84 -0.35 -0.93 +5.89 +30.6%
21 X UNITED STATES STEEL CORP 21.31 13,017,082 26,319 0.58 -0.34 -0.40 +2.88 +13.5%
22 ADMP ADAMIS PHARMACEUTICALS 3.13 400,741 232 0.97 0.34 -0.03 -0.23 -7.3%
23 NIHD NII HOLDINGS INC 4.55 603,145 851 1.43 0.34 -0.19 +0.51 +11.1%
24 JNPR JUNIPER NETWORKS INC 27.95 4,068,648 12,733 0.44 -0.33 -0.20 -3.13 -11.2%
25 VRA VERA BRADLEY 8.92 221,417 61 0.66 0.33 -0.31 +0.68 +7.6%
26 WYNN WYNN RESORTS LTD 116.68 1,670,943 12,525 0.54 -0.33 -1.49 +14.82 +12.7%
27 LYG LLOYDS BANKING GRP ADS 2.95 12,027,578 453 0.62 0.33 -0.05 +0.23 +7.8%
28 SMLP SUMMIT MIDSTREAM PARTNERS LP 13.06 1,842,962 156 0.28 -0.33 0.06 +1.39 +10.6%
29 CRNT CERAGON NETWORKS LTD 4.16 1,057,725 197 1.12 0.32 0.16 +0.88 +21.2%
30 SAGE SAGEBRUSH GOLD LTD. COMMON STO 131.63 204,943 39 0.59 -0.32 2.55 +30.37 +23.1%
31 MYOK MYOKARDIA INC. COMMON STOCK 40.21 572,553 14 0.72 -0.32 0.22 +4.57 +11.4%
32 SFS SMART & FINAL STORES INC 6.22 605,934 36 0.75 -0.32 0.14 +0.71 +11.4%
33 ALGN ALIGN TECHNOLOGY INC 222.03 1,334,651 18,633 0.64 -0.31 0.54 +37.90 +17.1%
34 FSK FS KKR CAPITAL CORP 6.22 2,092,434 61 0.58 0.31 -0.05 +0.33 +5.3%
35 NNN NATIONAL RETAIL PPT INC 52.10 1,323,480 553 0.42 0.31 0.62 +2.46 +4.7%
36 WAIR WESCO AIRCRAFT HOLDINGS INC 8.00 865,322 2 0.88 0.31 -0.05 +0.99 +12.4%
37 ICLK INTERCLICK INC. 5.57 211,603 55 0.94 -0.29 0.54 -0.67 -12.1%
38 INNT INNOVATE BIOPHARMACEUTICALS IN 2.28 246,907 87 1.27 -0.29 -0.13 +0.17 +7.5%
39 LOB LIVE OAK BANCSHARES INC. COMMO 13.86 264,085 55 0.58 0.29 0.01 +3.11 +22.4%
40 REFR RESEARCH FRONTIERS INC 2.40 375,628 95 0.82 -0.29 -0.48 +1.09 +45.4%
41 CREE CREE INCORPORATED 48.03 1,395,959 4,736 0.45 -0.29 -1.29 +4.85 +10.1%
42 CASH META FINANCIAL GROUP INC 24.32 724,130 112 0.30 -0.28 1.74 -1.64 -6.7%
43 RCL ROYAL CARIBBEAN CRUISES 112.05 2,290,342 9,037 0.44 -0.28 -0.16 +9.41 +8.4%
44 FTD FTD GROUP INC 2.43 342,868 24 0.77 -0.28 -0.03 -0.48 -19.8%
45 WIT WIPRO LTD ADS 5.50 822,283 32 0.52 0.28 0.00 +0.27 +4.9%
46 PGNX PROGENICS PHARM INC 4.48 869,471 26 0.87 0.28 -0.03 +0.52 +11.6%
47 RMBS RAMBUS INC 8.49 6,720,415 738 0.39 -0.28 -0.33 +2.06 +24.3%
48 HMC HONDA MOTOR CO LTD ADR 29.76 530,199 62 0.54 0.28 -0.13 -3.27 -11.0%
49 TSLA TESLA MOTORS 297.46 4,559,583 99,872 0.81 -0.27 1.08 +26.78 +9.0%
50 GRUB GRUBHUB INC 77.03 2,062,378 4,888 0.93 0.27 -3.96 +10.95 +14.2%
51 WIN WINDSTREAM CORP 2.81 516,197 483 1.39 -0.27 -0.05 -1.87 -66.5%
52 HTGM HTG MOLECULAR DIAGNOSTICS INCH 2.10 322,378 13 1.24 0.27 -0.08 +0.48 +22.9%
53 SYMC SYMANTEC CORP 20.42 3,240,004 1,564 0.52 -0.26 -0.43 +3.63 +17.8%
54 IRBT IROBOT CORP 84.00 619,452 493 0.79 0.26 -2.18 +38.89 +46.3%
55 GGB GERDAU SA ADS 4.19 7,226,073 93 0.87 0.26 0.06 +0.20 +4.8%
56 GPRO GOPRO, INC 4.82 2,043,209 1,890 1.11 0.26 -0.08 +1.31 +27.2%
57 BAX BAXTER INTERNATIONAL INC 70.25 2,417,817 2,011 0.33 -0.26 0.08 +3.97 +5.7%
58 GLW CORNING INC 33.72 16,537,939 26,709 0.28 -0.25 3.36 -1.72 -5.1%
59 MMM 3M CO 196.95 4,278,862 26,091 0.22 -0.25 3.75 +13.45 +6.8%
60 NCMI NATIONAL CINEMEDIA INC 6.99 215,656 11 0.65 -0.25 0.08 +0.33 +4.7%
61 TRIP TRAVELBYUS INC 56.34 1,299,484 1,908 0.71 0.25 -0.45 +4.56 +8.1%
62 ATRS ANTARES PHARMA INC. COMMON ST 3.00 342,071 99 0.90 0.25 0.00 +0.35 +11.7%
63 CRUS CIRRUS LOGIC INC 37.56 904,080 1,052 0.68 -0.24 -0.89 +2.55 +6.8%
64 DHT DHT MARITIME INC 3.99 718,134 1,130 0.53 -0.24 -0.04 -0.39 -9.8%
65 PFE PFIZER INC 40.77 48,695,682 71,455 0.20 -0.24 1.24 +2.35 +5.8%
66 VSTO VISTA OUTDOOR INC 10.29 323,894 12 0.91 0.24 -0.29 -1.74 -16.9%
67 VUZI VUZIX CORP 4.05 308,020 414 1.05 0.23 -0.21 +0.42 +10.4%
68 TWTR TWITTER INC 31.64 18,561,489 65,674 0.84 0.23 -1.49 +3.61 +11.4%
69 TROX TRONOX INC 8.60 831,978 866 0.90 0.23 -0.25 +2.92 +34.0%
70 UEPS NET 1 UEPS TECHNOLS INC 4.50 371,539 359 1.09 0.22 -0.21 -1.72 -38.2%
71 BIIB BIOGEN IDEC INC 334.48 1,551,181 8,169 0.29 -0.22 4.47 -29.03 -8.7%
72 NIO NUVEEN INSURED MUNICIPAL OPP 6.94 13,396,215 49,614 0.59 -0.22 0.27 +1.65 +23.8%
73 BKCC BLACKROCK KELSO CAPITAL 6.05 202,658 4 0.46 0.22 0.03 +0.30 +5.0%
74 PYX PYXUS INTERNATIONAL INC 12.30 311,677 341 1.24 0.22 -0.28 +14.69 +119.4%
75 STAA STAAR SURGICAL CO 33.82 294,889 171 0.69 0.22 -1.23 +3.75 +11.1%
76 DOV DOVER CORP 86.16 2,565,442 1,008 0.22 -0.22 6.92 +5.94 +6.9%
77 APPS APPIANT TECHS INC 2.13 361,012 17 0.93 -0.21 -0.02 +1.10 +51.6%
78 SBLK STAR BULK CARRIERS CORP 7.61 1,084,961 536 0.52 -0.21 -0.39 +0.87 +11.4%
79 HAE HAEMONETICS CORP 95.95 251,776 10 0.38 -0.21 -0.40 -13.67 -14.2%
80 EZPW EZCORP INC CL A 9.10 405,099 902 0.48 -0.21 0.04 +1.22 +13.4%
81 IOVA IOVANCE BIOTHERAPEUTICS INC. C 8.41 804,822 270 0.71 -0.21 -0.02 +2.13 +25.3%
82 LXRX LEXICON PHARMACEUTICALS 4.36 599,000 92 1.14 0.21 -0.11 +1.17 +26.8%
83 RFP RESOLUTE FOREST PRODUCTS INC 9.19 241,989 172 0.59 -0.21 -0.07 -1.79 -19.5%
84 RESN RESONANT INC 3.48 834,748 300 1.05 -0.21 0.29 -0.88 -25.3%
85 EXTR EXTREME NETWORKS INC 6.93 3,244,965 550 0.55 -0.20 0.14 +1.41 +20.3%
86 FATE FATE THERAPEUTICS INC. COMMON 14.36 551,506 100 0.68 0.20 0.56 -1.36 -9.5%
87 YELP YELP INC 36.22 1,636,732 5,093 0.89 0.20 -0.48 +4.56 +12.6%
88 ABC AMERISOURCE BERGEN CORP 79.54 1,005,461 182 0.34 -0.20 -0.58 +7.99 +10.0%
89 KNX KNIGHT TRANSPORTATION 32.11 3,739,990 6,087 0.44 -0.20 2.03 +3.19 +9.9%
90 TSCO TRACTOR SUPPLY CO 89.90 1,057,146 1,128 0.41 -0.20 0.79 +8.13 +9.0%
91 WTR AQUA AMERICA INC 33.88 480,876 16 0.38 0.20 -0.14 +2.40 +7.1%
92 ARAY ACCURAY INC 4.44 815,072 707 0.56 -0.20 0.19 +0.89 +20.0%
93 SANM SANMINA-SCI CORP 31.85 3,466,306 1,395 0.34 -0.19 4.60 +2.05 +6.4%
94 VALE COMPANHIA VALE RIO DOCE 11.48 78,393,112 104,126 0.57 -0.19 0.28 +1.24 +10.8%
95 IMMU IMMUNOMEDICS INC 14.57 3,877,715 2,165 0.70 -0.19 0.25 -1.02 -7.0%
96 GOGO GOGO INC. COMMON STOCK 4.07 603,720 2,054 0.89 -0.19 0.13 -0.49 -12.0%
97 AEZS AETERNA ZENTARIS 3.95 262,227 354 1.04 -0.19 0.10 +0.39 +9.9%
98 HTH HILLTOP HOLDINGS INC 18.65 239,448 5 0.51 0.19 0.02 +0.97 +5.2%
99 CHRS CHARMING SHOPPES INC 12.69 866,361 1,080 0.91 0.19 0.52 +2.13 +16.8%
100 ALLO ALLOGENE THERAPEUTICS INC 29.86 235,515 36 0.71 -0.19 0.34 +2.61 +8.7%

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.