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 GALT GALECTIN THERAPEUTICS INC. COM 4.03 545,899 405 1.01 -1.18 0.02 -0.48 -11.9%
2 AI ARLINGTON ASSET INVSTMNT 7.10 243,303 7 1.05 0.71 0.05 -0.45 -6.4%
3 LJPC LA JOLLA PHARMACEUTICAL 5.50 358,765 78 0.55 -0.60 -0.01 +8.40 +152.7%
4 GOL GOL INTELLIGENT AIRLINES 12.27 1,199,707 7 1.13 0.57 0.62 +4.02 +32.8%
5 CPRX CATALYST PHARMA PARTNERS 3.61 1,140,492 404 1.12 -0.56 0.12 -0.41 -11.4%
6 ARQL ARQULE INC 7.53 5,258,893 17,944 1.91 0.56 0.19 +2.39 +31.7%
7 APPS APPIANT TECHS INC 3.86 693,326 65 1.10 0.46 -0.08 +1.10 +28.5%
8 QHC QUORUM HEALTH CORP 2.14 247,237 1 0.56 -0.45 0.08 -0.73 -34.1%
9 FL FOOT LOCKER INC 44.40 27,521,231 43,601 0.37 -0.45 -8.43 -5.34 -12.0%
10 WPG WASHINGTON PRIME GROUP 4.64 1,534,620 122 0.52 -0.44 0.18 -0.84 -18.1%
11 BXS BANCORPSOUTH INC 28.59 388,236 8 0.66 0.41 0.43 -1.67 -5.8%
12 CRNT CERAGON NETWORKS LTD 2.81 338,403 93 0.32 -0.40 -0.02 +0.29 +10.3%
13 BLDP BALLARD POWER SYSTEMS 4.07 1,037,133 174 0.90 0.39 0.12 -0.49 -12.0%
14 EXTR EXTREME NETWORKS INC 5.89 846,505 76 0.46 -0.39 0.05 -0.52 -8.8%
15 CCXI CHEMOCENTRYX INC. COMMON STOC 11.71 345,382 343 0.90 0.34 0.11 -3.65 -31.2%
16 ARCO ARCOS DORADOS HOLDINGS INC 6.30 344,546 21 0.35 -0.32 0.13 +0.74 +11.7%
17 CPRI CAPRI HOLDINGS LTD 38.99 2,648,025 18,199 1.00 0.31 -0.49 -6.91 -17.7%
18 RVNC REVANCE THERAPEUTICS INC. COM 11.61 227,919 28 0.79 0.29 -0.32 -1.24 -10.7%
19 USAT USA TECHNOLOGIES INC 7.13 1,611,774 5,440 1.05 0.29 -0.08 +0.98 +13.7%
20 ISCA INTERNAT SPEEDWAY CORP A 45.39 297,774 121 0.07 -0.28 -0.16 -0.81 -1.8%
21 STML STEMLINE THERAPEUTICS INC 14.97 384,545 121 0.45 -0.28 0.33 -2.37 -15.8%
22 GGB GERDAU SA ADS 3.40 3,645,318 17 0.42 -0.27 -0.01 +0.40 +11.6%
23 GOOS CANADA GOOSE HOLDINGS INC 47.89 1,472,253 3,301 1.08 0.27 0.96 -16.22 -33.9%
24 IPI INTREPID POTASH INC 3.11 480,304 43 0.57 0.27 -0.02 +0.34 +10.9%
25 MCFT MCBC HOLDINGS INC. COMMON STOC 21.70 307,142 13 0.70 0.26 -0.53 -2.21 -10.2%
26 JILL JILL 3.69 814,309 1,062 1.07 0.25 -0.19 -2.45 -66.4%
27 MNTA MOMENTA PHARMACEUTICALS 12.26 262,451 64 0.55 -0.25 -0.13 -0.85 -6.9%
28 AFMD AFFIMED THERAPEUTICS B.V. COMM 3.10 723,640 51 0.86 -0.25 0.10 -0.58 -18.7%
29 MRTX MIRATI THERAPEUTICS INC. COMM 76.74 389,005 585 0.63 -0.25 2.25 +25.85 +33.7%
30 HMHC HOUGHTON MIFFLIN HARCOURT COMP 6.39 568,603 82 0.58 -0.25 -0.10 -1.32 -20.7%
31 ZS ZSCALER INC. COMMON STOCK 73.76 1,564,371 4,081 1.09 0.25 0.31 -8.46 -11.5%
32 QTNA QUANTENNA COMMUNICATIONS INC. 24.17 573,510 89 0.39 0.24 0.07 +0.46 +1.9%
33 DHT DHT MARITIME INC 5.71 545,423 18 0.30 -0.24 0.10 -0.48 -8.4%
34 CPG CRESCENT POINT ENERGY CORP 3.49 1,734,605 7 0.95 0.24 0.02 -0.60 -17.2%
35 SIG SIGNET JEWELERS LTD. 21.45 1,112,232 2,485 0.47 -0.24 0.35 -3.83 -17.8%
36 TLRD TLRD 6.30 2,056,835 1,504 1.01 -0.23 0.05 -1.27 -20.2%
37 SPLK SPLUNK INC. COMMON STOCK 119.30 11,622,999 52,846 0.38 -0.23 -9.43 -11.41 -9.6%
38 HPE HEWLETT PACKARD ENTERPRISE CO 14.39 24,790,086 10,341 0.27 -0.22 0.07 -0.84 -5.8%
39 MOMO MOPALS.COM INC. COMMON STOCK 26.02 4,589,244 14,493 1.07 0.22 -0.62 +7.39 +28.4%
40 LADR LADDER CAPITAL CORP 16.16 540,842 13 0.44 0.22 0.22 +0.41 +2.5%
41 HPR HPR 2.04 1,611,152 19 0.57 -0.21 -0.01 -0.47 -23.0%
42 SALT SCORPIO BULKERS INC 4.43 284,235 11 0.38 -0.21 0.19 -0.42 -9.5%
43 RIOT RIOT BLOCKCHAIN INC. COMMON S 3.86 952,381 3,300 1.24 -0.21 0.07 -1.45 -37.6%
44 HPQ HEWLETT-PACKARD CO 20.03 13,500,796 14,577 0.24 -0.21 0.84 -1.68 -8.4%
45 UEPS NET 1 UEPS TECHNOLS INC 3.78 322,611 110 0.78 0.21 -0.12 -0.51 -13.4%
46 ASC ARDMORE SHIPPING CORP 7.05 218,082 400 0.62 -0.21 -0.02 -0.98 -13.9%
47 FRAC PLATINUM ENERGY SOLUTIONS INC 7.95 371,184 57 0.70 0.20 -0.04 -1.34 -16.9%
48 ACRX ACELRX PHARMACEUTICALS 2.74 899,690 519 0.90 -0.20 -0.06 -0.50 -18.2%
49 BKD BROOKDALE SENIOR LIVING 6.52 1,750,133 86 0.40 -0.20 -0.08 -0.55 -8.4%
50 ADSK AUTODESK INC 161.22 6,082,831 34,243 0.31 -0.20 -8.32 -7.67 -4.8%
51 BPT BP PRUDHOE BAY ROYAL TR 18.99 211,408 97 0.37 -0.19 0.91 -3.11 -16.4%
52 NOG NORTHERN OIL & GAS INC 2.05 4,817,877 1,908 0.57 -0.19 -0.02 -0.20 -9.8%
53 ANF ABERCROMBIE & FITCH CO 24.61 2,215,796 3,618 0.93 0.19 0.28 -9.95 -40.4%
54 VSAT VIASAT INC 94.25 1,306,441 1,140 0.26 -0.18 6.42 -7.85 -8.3%
55 EPZM EPIZYME INC 12.93 393,809 7 0.76 0.18 0.47 +1.88 +14.5%
56 HIIQ HEALTH INSURANCE INNOVATIONS 24.90 516,428 1,946 1.08 0.18 0.28 +10.10 +40.6%
57 ENVA ENOVA INTERNATIONAL INC 22.80 490,030 2 0.34 -0.18 1.30 -1.85 -8.1%
58 PEI PENNSYLVANIA REIT 6.90 541,604 198 0.40 -0.18 0.24 -0.72 -10.4%
59 SFIX STITCH FIX INC. CLASS A COMMON 23.94 1,799,628 2,789 0.65 -0.18 -0.68 +6.66 +27.8%
60 LABD DIREXION DAILY S&P BIOTECH BEA 22.42 2,826,374 1,963 0.78 -0.18 -0.88 +3.11 +13.9%
61 EXPR EXPRESS 3.58 3,489,947 694 0.82 0.18 0.34 -1.06 -29.6%
62 DECK DECKERS OUTDOOR CORP 153.46 1,208,462 2,873 0.29 -0.18 6.05 +23.34 +15.2%
63 PTE POWERSHARES DYNAMIC TELECOM 6.63 234,053 80 0.91 -0.17 -0.04 -1.67 -25.2%
64 VEON VEON LTD. ADS 2.38 4,251,490 6 0.52 0.17 -0.03 +0.20 +8.4%
65 OR OSISKO GOLD ROYALTIES LTD 9.84 250,687 43 0.30 -0.17 -0.02 +1.13 +11.5%
66 GNL GLOBAL NET LEASE INC 18.84 384,152 4 0.35 0.17 -0.01 +0.91 +4.8%
67 JMIA JUMIA TECHNOLOGIES AG 23.40 1,449,238 13,820 1.55 0.17 0.91 +4.09 +17.5%
68 PACB PACIFIC BIOSCIENCES 6.80 2,125,470 571 0.65 -0.17 -0.11 -0.34 -5.0%
69 MRNA MDRNA INC 21.83 741,927 631 0.87 0.17 0.45 -6.55 -30.0%
70 SRNE SORRENTO THERAPEUTICS 3.50 524,252 811 1.28 0.17 -0.05 -0.87 -24.9%
71 AEO AMERICAN EAGLE OUTFITTER 18.70 2,597,594 505 0.49 -0.16 0.24 -2.39 -12.8%
72 CRMD CORMEDIX 6.88 446,871 104 0.86 0.16 -0.12 +1.38 +20.1%
73 ATRA ATARA BIOTHERAPEUTICS INC. COP 23.21 364,205 194 0.70 0.16 -0.28 -1.90 -8.2%
74 SESN SESEN BIO INC. COMMON STOCK 2.02 3,729,822 411 1.50 0.16 -0.03 +0.58 +28.7%
75 GLOG GASLOG LTD 14.67 215,099 110 0.33 -0.16 0.01 -1.73 -11.8%
76 MNK MALLINCKRODT PUBLIC LIMITED CO 9.61 3,707,401 4,595 0.76 -0.16 0.51 -1.19 -12.4%
77 SDRL SEADRILL LIMITED 5.50 1,266,391 352 0.88 0.16 0.08 -2.50 -45.5%
78 HIBB HIBBETT SPORTS INC 23.96 6,801,553 2,783 0.52 -0.16 4.14 -4.63 -19.3%
79 KURA KURA ONCOLOGY INC. COMMON STOC 17.13 237,173 1 0.61 -0.16 1.32 +3.12 +18.2%
80 INFN INFINERA CORP 3.15 1,722,576 458 0.82 0.16 0.07 -0.29 -9.2%
81 ORC ORCHID ISLAND CAPITAL 6.55 373,563 3 0.45 -0.15 0.02 -0.54 -8.2%
82 BOLD BOLD ENERGY INC COMMON STOCK 38.10 299,028 1 0.77 0.15 0.03 -3.10 -8.1%
83 AMZA ETFIS SERIES TRUST I INFRACAP 5.56 462,951 913 0.82 0.15 0.06 -0.31 -5.6%
84 MBIO MUSTANG BIO INC. COMMON STOCK 3.42 327,599 307 1.61 0.15 0.06 +0.38 +11.1%
85 FATE FATE THERAPEUTICS INC. COMMON 18.97 489,156 187 0.52 -0.15 0.64 -3.42 -18.0%
86 AMAG AMAG PHARMACEUTICALS INC 10.24 735,243 413 0.86 0.15 0.20 -1.60 -15.6%
87 TUP TUPPERWARE BRANDS CORP 20.86 443,476 179 0.57 0.15 -0.08 -2.67 -12.8%
88 DXC DXC TECHNOLOGY CO 53.08 7,884,466 90,131 0.30 -0.15 1.10 -6.62 -12.5%
89 EWI ISHARES MSCI ITALY INDEX 26.98 590,529 5 0.35 0.15 0.44 -1.19 -4.4%
90 KIRK KIRKLANDS INC 4.58 286,619 3 0.97 0.15 0.03 -2.56 -55.9%
91 OSTK OVERSTOCK.COM INC 10.69 915,223 3,538 0.73 -0.15 0.16 -1.73 -16.2%
92 FET FORUM ENERGY TECHNOLOGIES INC 4.35 823,259 10 0.71 -0.15 -0.01 -1.07 -24.6%
93 NAT NORDIC AMERICAN TNK SHIP 2.29 892,342 255 0.56 -0.15 -0.09 -0.29 -12.7%
94 RIGL RIGEL PHARMACEUTICALS 2.14 1,580,835 345 0.81 -0.15 0.12 -0.14 -6.5%
95 NSTG NANOSTRING TECHNOLOGIES INC. 27.76 262,314 509 0.63 0.15 0.90 -3.62 -13.0%
96 CLDR CLOUD CENTRIC SYS 9.57 4,620,619 12,884 0.63 -0.14 -0.21 -4.68 -48.9%
97 DERM DERMIRA INC. COMMON STOCK W 9.95 420,375 100 0.58 -0.14 0.23 -1.07 -10.8%
98 PSEC PROSPECT CAPITAL CORP. 6.76 1,391,643 45 0.11 -0.14 0.00 -0.54 -8.0%
99 UVXY PROSHARES ULTRA VIX SHORT FUT 36.24 9,116,576 67,651 0.95 -0.14 -1.15 +5.78 +15.9%
100 BRKR BRUKER CORP 42.31 649,686 151 0.42 0.14 0.22 +4.43 +10.5%

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.