Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM 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 6, 2017. 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 SYNT SYNTEL INC 17.09 350,724 56 0.61 -5.24 -0.12 -0.96 -5.6%
2 MBT MOBILE TELESYS OJSC ADS 9.41 1,454,772 6 1.11 0.72 -0.08 -1.21 -12.9%
3 TNP TSAKOS ENERGY NAVIGATION 4.29 413,497 7 1.08 0.69 0.14 +0.44 +10.3%
4 RIC RICHMONT MINES INC 8.00 872,989 320 0.64 -0.63 0.75 -0.97 -12.2%
5 AMRN AMARIN CORP PLC ADS 2.97 769,781 1,402 0.49 -0.62 -0.05 +0.78 +26.3%
6 EVRI EVERI HLDGS INC 7.00 1,146,693 212 1.18 0.61 0.15 +0.47 +6.7%
7 ADPTQ ADEPTUS HEALTH INC. CLASS A CO 2.42 3,451,931 123 2.00 0.58 0.22 -1.39 -57.4%
8 CONN CONN'S INC 17.15 2,328,511 6,776 0.60 -0.55 -1.73 +2.80 +16.3%
9 CSIQ CANADIAN SOLAR INC 12.59 2,511,594 7,089 0.48 -0.55 -0.10 +3.52 +28.0%
10 WR WESTAR ENERGY INC 53.18 695,267 424 0.72 0.54 -0.06 +0.54 +1.0%
11 VHC VIRNETX HOLDING CORP 4.80 1,347,557 3,556 1.18 -0.52 0.30 +0.60 +12.5%
12 CRBP CORBUS PHARMACEUTICALS HOLDING 6.65 568,493 115 1.25 0.51 -0.40 -1.05 -15.8%
13 ORAN ORANGE 17.22 559,530 99 0.34 -0.48 -0.19 -1.27 -7.4%
14 CGI CELADON GROUP 2.10 290,855 515 1.86 0.47 0.00 +1.15 +54.8%
15 ZYNE ZYNERBA PHARMACEUTICALS INC. C 18.53 287,199 286 1.63 0.47 -0.08 -2.26 -12.2%
16 ADXS ADVAXIS INC 8.34 1,237,286 554 1.01 0.45 0.34 -2.64 -31.7%
17 GCAP GAIN CAPITAL HOLDINGS 5.74 242,934 25 0.83 0.45 -0.08 +0.50 +8.7%
18 OPHT OPHTHOTECH CORPORATION COMMON 2.47 383,257 134 0.65 0.44 -0.01 +0.57 +23.3%
19 CLNE CLEAN ENERGY FUELS CORP 2.42 1,183,766 151 0.83 0.43 -0.04 +0.18 +7.4%
20 FBR FIBRIA CELULOSE SA ADR 11.60 1,372,397 53 0.82 0.43 -0.16 -1.61 -13.9%
21 BIOS BIOSCRIP INC 2.15 1,610,493 17 1.12 0.42 0.04 +0.69 +32.1%
22 WMS WMS INDUSTRIES INC 19.30 332,806 1 0.34 -0.42 0.15 +1.80 +9.3%
23 GCI GANNETT CO INC 7.91 940,848 10 0.34 -0.42 0.08 +1.33 +16.8%
24 HOFT HOOKER FURNITURE 39.90 340,744 425 0.37 -0.39 -4.25 +3.50 +8.8%
25 BOOT LACROSSE FOOTWEAR INC 6.21 1,035,713 2,021 1.08 0.39 0.06 +1.04 +16.7%
26 CNSL CONSOLIDATED COMM HLDGS 20.03 263,408 29 0.27 -0.37 0.10 +1.66 +8.3%
27 XOG EXTRACTION OIL & GAS INC. COMM 14.98 1,177,410 94 0.54 -0.36 0.71 -2.51 -16.8%
28 GIII G-III APPAREL GROUP INC 22.92 11,613,413 6,656 0.47 -0.36 3.03 +3.74 +16.3%
29 LNTH LANTHEUS HOLDINGS INC. COMMONP 16.05 442,430 40 0.63 -0.35 -0.20 -1.45 -9.0%
30 COUP COUPONS.COM INCORP 33.28 1,119,635 1,678 0.47 -0.34 -3.10 +4.12 +12.4%
31 FRAN FRANCISCO INDUSTRIES 10.66 6,091,865 10,406 0.51 -0.33 -1.45 +1.25 +11.7%
32 BLCM BELLICUM PHARMACEUTICALS INC.H 10.78 423,310 114 1.00 0.32 0.07 +3.71 +34.4%
33 ASX ADVANCED SEMICONDCTR ADS 6.47 885,034 38 0.37 -0.31 -0.01 -0.45 -7.0%
34 NG NOVAGOLD RESOURCES INC 4.25 4,756,161 782 0.55 -0.31 0.25 +0.61 +14.4%
35 DVAX DYNAVAX TECHNOLOGIES CP 7.00 4,775,075 2,653 1.10 -0.30 0.10 +3.70 +52.9%
36 PAM PAMPA ENERGIA SA ADR 62.83 296,100 4 0.20 -0.30 -1.03 -7.26 -11.6%
37 XEL XCEL ENERGY INC 47.54 3,284,323 56 0.46 0.30 -0.30 -0.87 -1.8%
38 CHRS CHARMING SHOPPES INC 21.35 691,072 2,695 2.67 0.30 -0.55 -7.30 -34.2%
39 THO THOR INDUSTRIES INC 104.26 4,864,093 24,825 0.32 -0.30 9.57 +5.38 +5.2%
40 DLTH DULUTH HOLDINGS INC. CLASS B C 20.57 735,069 1,410 1.16 0.29 -0.06 -4.56 -22.2%
41 PK PK 27.05 3,921,429 1 0.55 0.29 -0.19 +0.96 +3.5%
42 LE LANDS END INC. COMMON STOCK 14.95 468,657 3,558 0.52 -0.29 -1.70 +1.90 +12.7%
43 BGCP BGC PARTNERS INC CL A 12.09 1,002,272 32 0.39 -0.29 -0.05 +0.60 +5.0%
44 SIGM SIGMA DESIGNS INC 6.20 242,161 369 1.00 -0.28 0.05 -0.60 -9.7%
45 SNH SENIOR HOUSING PROPS TRUST 21.10 1,183,612 39 0.52 0.28 -0.22 +0.91 +4.3%
46 EBS EMERGENT BIOSOLUTIONS INC. 31.77 368,062 25 0.37 -0.28 -0.06 +3.13 +9.9%
47 VSAR VERSARTIS INC. COMMON STOCK 16.10 280,033 60 0.75 0.27 -0.80 +3.30 +20.5%
48 ADMP ADAMIS PHARMACEUTICALS 4.35 948,646 1,480 2.55 0.27 -0.20 +2.10 +48.3%
49 CVGW CALAVO GROWERS INC 73.05 433,588 478 0.35 -0.27 4.00 -4.45 -6.1%
50 JILL JILL 12.97 315,337 45 0.65 0.27 -0.22 -1.28 -9.9%
51 JASO JA SOLAR HOLDINGS CO ADS 6.53 1,004,078 1,931 0.68 0.26 0.14 -0.37 -5.7%
52 CVNA CARVANA CO 9.53 1,263,736 1,723 1.34 0.26 0.53 +14.17 +148.7%
53 PEG PUBLIC SVC ENTPRS GROUP 44.69 2,224,996 131 0.41 0.25 -0.30 -1.21 -2.7%
54 ATSG AIR TRANSPORT SERVICES 23.35 343,814 20 0.27 -0.25 -0.24 -2.09 -9.0%
55 PHG ROYAL PHILIPS ELEC ADR 35.31 1,329,257 13 0.43 0.25 -0.52 +2.90 +8.2%
56 AZPN ASPEN TECHNOLOGY INC. COMMON 62.33 658,015 11 0.47 0.25 -0.36 -8.53 -13.7%
57 RESI ALTISOURCE RESIDENTIAL CORP 13.70 689,053 61 0.34 -0.25 -0.27 -1.14 -8.3%
58 RYAM RAYONIER ADVANCED MATERIALS IN 16.97 495,111 14 0.72 0.24 0.16 -2.09 -12.3%
59 ABEV AMBEV S.A. 5.77 27,891,728 17 0.38 -0.24 0.05 -0.47 -8.1%
60 BCRX BIOCRYST PHARMACEUTICALS 5.38 944,977 149 1.02 0.24 0.01 +0.93 +17.3%
61 SFUN SOUFUN HOLDINGS ADR 3.51 609,725 455 0.78 0.24 -0.08 -0.36 -10.3%
62 REVG REVG 27.00 313,453 163 0.61 0.23 0.09 +4.60 +17.0%
63 GERN GERON CORPORATION 2.71 688,179 363 0.75 0.23 0.00 +0.28 +10.3%
64 OIL BARCLAYS BANK IPATH INDX 5.12 3,064,127 954 0.59 0.23 0.12 -0.67 -13.1%
65 UNFI UNITED NATURAL FOODS INC 40.88 1,092,904 1,258 0.63 0.22 -0.47 -11.35 -27.8%
66 AVXL ANAVEX LIFE SCIENCES CP 6.16 410,495 202 0.99 0.22 -0.10 -1.06 -17.2%
67 AMBA AMBARELLA INC. ORDINARY SHARE 59.71 1,854,158 31,406 0.65 -0.22 0.76 -11.58 -19.4%
68 CARS CARS COM INC 29.14 3,271,407 662 0.58 0.22 1.25 -3.96 -13.6%
69 QTM QUANTUM CORP 8.26 253,738 632 0.46 -0.22 -0.22 -1.65 -20.0%
70 ARCC ARES CAPITAL CORP. 16.69 1,466,559 61 0.36 0.22 -0.10 -0.55 -3.3%
71 GEF GREIF INC CL A 59.12 313,306 325 0.63 0.22 -0.91 -6.37 -10.8%
72 HOV HOVNANIAN ENTERPRISES A 2.25 1,243,058 267 0.44 -0.21 -0.02 +0.35 +15.6%
73 SBH SALLY BEAUTY HOLDINGS INC. 17.54 2,231,659 127 0.21 -0.21 -0.19 +2.66 +15.2%
74 AQMS AQUA METALS INC. COMMON STOCK 12.74 248,520 670 0.76 -0.21 0.61 -1.11 -8.8%
75 ZNGA ZYNGA INC. CLASS A COMMON STOC 3.61 10,035,125 710 0.35 -0.21 0.00 +0.25 +6.9%
76 SCWX SECUREWORKS CORP. CLASS A COMM 10.29 298,784 108 0.59 -0.21 -1.18 -1.50 -14.6%
77 SAND SANDSTORM GOLD LTD. 3.81 4,233,076 1,800 0.44 -0.21 0.20 -0.29 -7.6%
78 JDST DIREXION DAILY JUNIOR GOLD MIN 62.50 5,447,708 2,218 1.27 0.20 -14.00 +10.20 +16.3%
79 VRA VERA BRADLEY 8.33 483,756 40 0.66 0.20 -0.29 +1.09 +13.1%
80 GOV GOVERNMENT PROP INC TRST 22.17 293,079 30 0.45 0.20 -0.03 +0.82 +3.7%
81 NQ NETQIN MOBILE INC 3.61 345,945 2,796 0.76 0.20 0.07 -0.26 -7.2%
82 MIK THE MICHAELS COMPANIES INC. CP 18.16 8,198,517 2,010 0.38 -0.20 -1.67 +1.09 +6.0%
83 CASY CASEY'S GENERAL STORES 106.66 2,701,736 10,501 0.23 -0.19 -9.84 +5.24 +4.9%
84 SKT TANGER FACTORY OUTLET 25.69 1,733,884 168 0.47 0.19 0.06 +1.54 +6.0%
85 BEN FRANKLIN RESOURCES INC 42.55 1,499,533 613 0.21 -0.19 -0.26 +2.66 +6.3%
86 NADL NORTH ATLANTIC DRILLING LTD 2.31 234,276 331 2.00 -0.19 -0.09 -0.86 -37.2%
87 ONVO ORGANOVO HOLDINGS INC. COMMON 2.87 1,084,619 386 0.90 0.19 -0.09 -0.32 -11.1%
88 DYN DYNEGY INC A 8.52 5,136,111 3,159 1.16 0.19 0.32 -0.81 -9.5%
89 HTZ HERTZ GLOBAL HOLDINGS 9.87 5,355,174 26,558 0.95 0.19 0.27 +1.40 +14.2%
90 CAB CABELA'S INC 54.50 340,890 553 0.31 -0.19 0.43 +3.57 +6.6%
91 PETS PETMED EXPRESS 35.13 579,383 194 0.53 0.19 -0.45 +6.60 +18.8%
92 ADAP ADAPTIMMUNE THERAPEUTICS PLC A 5.11 204,106 110 0.87 -0.18 -0.12 -0.83 -16.2%
93 CS CREDIT SUISSE GROUP ADS 13.71 3,657,042 1,762 0.48 0.18 -0.47 +0.69 +5.0%
94 FPRX FIVE PRIME THERAPEUTICS INC. 30.12 228,140 41 0.68 0.18 0.42 -3.48 -11.5%
95 UFS DOMTAR CORP 36.76 361,859 36 0.41 0.18 -0.31 +1.19 +3.2%
96 BCOR BLUCORA INC. COMMON STOCK 20.35 416,302 59 0.36 -0.17 -0.25 +2.15 +10.6%
97 LJPC LA JOLLA PHARMACEUTICAL 29.10 345,377 21 0.81 0.17 0.02 -3.57 -12.3%
98 SORL SORL AUTO PARTS INC 8.29 1,162,219 206 0.91 -0.17 -0.45 -2.26 -27.3%
99 SFL SHIP FINANCE INTL LTD 13.55 1,683,541 114 0.43 0.17 0.05 -1.25 -9.2%
100 HRL HORMEL FOODS CORP 34.50 1,852,900 449 0.17 -0.17 0.34 -1.04 -3.0%

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.