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 March 2, 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 18.12 812,790 127 0.65 -2.00 0.09 -1.67 -9.2%
2 SQBG SEQUENTIAL BRANDS GROUP INC. 3.36 442,132 2,019 0.71 -1.76 -0.43 +0.67 +19.9%
3 PTCT PTC THERAPEUTICS INC. COMMON 10.58 7,630,516 15,576 0.86 -1.06 -2.60 -2.46 -23.3%
4 PBYI Puma Biotechnology, Inc. 32.80 8,993,314 10,729 1.00 -1.00 -5.25 +12.64 +38.5%
5 RTRX DESERT GATEWAY INC. COMMON ST 21.59 1,767,869 2,951 0.56 -0.81 0.09 -4.59 -21.3%
6 NOG NORTHERN OIL & GAS INC 3.05 650,221 200 0.72 -0.75 -0.15 -0.75 -24.6%
7 ACRX ACELRX PHARMACEUTICALS 3.20 309,848 56 1.15 0.59 0.15 +0.40 +12.5%
8 KAMN KAMAN CORP 50.96 311,663 12 0.26 -0.58 -1.18 -3.69 -7.2%
9 SGMO SANGAMO BIOSCIENCES INC 4.60 588,761 448 1.36 0.56 -0.10 -0.75 -16.3%
10 RHI ROBERT HALF INTERNATL 47.51 3,002,117 4 0.78 0.54 -0.80 +2.21 +4.7%
11 CXRX CONCORDIA HEALTHCARE 2.06 802,349 640 0.75 -0.51 -0.12 -0.52 -25.2%
12 ANF ABERCROMBIE & FITCH CO 13.32 19,972,187 37,512 0.52 -0.45 1.54 -2.49 -18.7%
13 FTV FTV 58.63 1,921,135 12 0.61 0.43 -0.28 +1.29 +2.2%
14 PEN PENUMBRA INC 83.25 378,373 3,012 0.83 0.42 1.75 -8.95 -10.8%
15 ARWR ARROWHEAD RESEARCH CORP 2.25 839,012 1,249 0.94 -0.37 -0.08 -0.50 -22.2%
16 WAL WESTERN ALLIANCE BANCORP 51.83 360,987 8 0.71 0.37 -1.51 -6.48 -12.5%
17 COLL COLLEGIUM PHARMACEUTICAL INC.O 14.50 437,576 190 1.02 -0.35 0.60 +2.48 +17.1%
18 IRDM IRIDIUM COMMUNICATIONS 8.45 703,562 615 0.48 -0.35 -0.35 +0.85 +10.1%
19 FSC FIFTH STREET FINANCE CP 4.42 1,333,244 32 0.47 0.34 -0.04 +0.28 +6.3%
20 BDSI BIODELIV SCIENCES INTL 2.05 368,049 100 1.16 0.34 0.02 -0.20 -9.8%
21 BBVA BANCO BILBAO VIZCAYA ARG 6.70 3,013,822 10 0.60 0.34 -0.05 +1.10 +16.4%
22 AUPH AURINIA PHARMACEUTICALS INC OR 4.53 47,730,205 21,568 1.06 -0.33 0.82 +6.01 +132.7%
23 BTE BAYTEX ENERGY TRUST 3.53 2,054,017 355 0.71 -0.33 -0.12 -0.38 -10.6%
24 SNSS SUNESIS PHARMACEUTICALS 4.06 274,568 27 0.98 -0.33 0.03 +0.38 +9.4%
25 CMRX CHIMERIX INC. COMMON STOCK 5.97 985,452 393 0.90 0.31 0.20 +0.67 +11.2%
26 BTG B2GOLD CORP. 2.93 9,805,186 840 0.71 0.31 -0.26 +0.27 +9.2%
27 ADPT ADAPTEC INC 2.79 12,465,875 6,351 1.63 0.31 -3.76 -1.45 -51.9%
28 INVA INOVA TECHNOLOGY INC 11.61 774,066 6 0.67 0.31 -0.24 +1.83 +15.8%
29 FOE FERRO CORP 14.77 1,362,032 78 0.30 -0.30 0.48 -1.21 -8.2%
30 CIO CITY OFFICE REIT INC 12.72 231,281 16 0.33 -0.30 -0.24 -1.29 -10.1%
31 OGE OGE ENERGY CORP 36.98 1,020,314 2 0.16 -0.29 -0.04 -1.56 -4.2%
32 NVCR NOVOCURE LIMITED ORDINARY SHAR 8.10 364,804 51 0.31 -0.28 0.10 -1.35 -16.7%
33 VRA VERA BRADLEY 10.11 477,265 169 0.58 -0.28 -0.04 -1.71 -16.9%
34 PSTG PURE STORAGE INC 9.78 6,185,556 2,679 0.44 -0.28 -1.55 +1.14 +11.7%
35 TDOC TELADOC INC 23.55 1,955,337 693 0.47 -0.28 1.10 -3.95 -16.8%
36 MEI METHODE ELECTRONICS INC. 44.30 429,121 228 0.29 -0.27 0.95 +2.10 +4.7%
37 LGCY LEGACY RESERVES LP 2.31 574,514 40 0.63 -0.27 0.06 -0.55 -23.8%
38 AMPH AMERICAN PHYSICNS SVC GP 15.14 347,220 48 0.50 -0.27 -0.39 -3.09 -20.4%
39 AREX APPROACH RESOURCES INC 2.57 924,319 123 1.03 0.27 -0.14 -0.64 -24.9%
40 IDRA IDERA PHARMACEUTICALS 2.04 3,408,298 922 0.97 0.27 0.17 +0.52 +25.5%
41 SERV SERVIDYNE INC 39.72 435,996 2,935 0.48 0.27 0.01 +1.37 +3.4%
42 CHRS CHARMING SHOPPES INC 24.80 1,058,141 135 0.86 0.26 -0.08 -3.60 -14.5%
43 CLDX CELLDEX THERAPEUTICS INC 3.54 1,867,445 729 0.99 0.26 -0.02 -0.49 -13.7%
44 TWNK TWNK 15.61 1,321,099 10 0.48 0.26 0.11 -0.88 -5.6%
45 TCAP TRIANGLE CAPITAL CORP 19.40 692,992 392 0.11 -0.25 -0.06 -1.28 -6.6%
46 SYRG SYNERGY RESOURCES CORP 8.06 2,209,744 1,420 0.37 -0.25 -0.31 -0.86 -10.7%
47 TGTX MANHATTAN PHARMACEUTICALS INC 5.60 327,988 18 0.68 -0.25 -0.15 +9.45 +168.8%
48 ELGX ENDOLOGIX INC 7.04 1,313,187 23 0.61 -0.25 0.15 -0.72 -10.2%
49 CVEO CIVEO CORP 3.44 1,264,665 426 1.00 0.25 -0.21 -0.85 -24.7%
50 NWE NORTHWESTERN CORP 58.99 269,078 2 0.19 -0.24 0.33 -2.91 -4.9%
51 AKBA AKEBIA THERAPEUTICS INC. COMM 10.13 248,947 24 0.70 0.24 -0.07 -1.55 -15.3%
52 FOXF FOX FACTORY HOLDING CORP. COMM 28.65 845,565 28 0.69 0.24 1.55 -2.91 -10.2%
53 NNN NATIONAL RETAIL PPT INC 44.62 925,157 1 0.44 0.24 -0.27 -2.59 -5.8%
54 FCFS FIRST CASH FINANCIAL SVC 44.60 241,109 7 0.28 -0.24 -1.20 -1.60 -3.6%
55 SHAK SHAKE SHACK INC 35.17 2,706,678 10,542 0.32 -0.24 -0.95 -4.81 -13.7%
56 LPG DORIAN LPG LTD 10.12 364,764 492 0.62 -0.24 0.14 +1.16 +11.5%
57 ESND ESSENDANT INC. COMMON STOCK 15.60 653,870 35 0.74 0.24 -0.08 -1.68 -10.8%
58 SHLD SEARS HOLDINGS CORP 7.77 850,289 5,666 0.83 -0.24 0.11 +1.74 +22.4%
59 BURL BURLINGTON STORES INC 94.59 3,342,040 6,128 0.26 -0.23 5.91 -4.59 -4.9%
60 WR WESTAR ENERGY INC 54.68 797,892 473 0.49 0.23 0.12 -0.63 -1.2%
61 ATW ATWOOD OCEANICS INC 10.70 2,667,145 338 0.89 0.23 -0.23 -2.26 -21.1%
62 AHT ASHFORD HOSPITALITY TR 6.39 896,153 138 0.34 -0.22 -0.16 -0.59 -9.2%
63 PLNT PLANET FITNESS INC 21.17 2,062,889 1,880 0.28 -0.22 -0.68 -1.80 -8.5%
64 I INTELSAT S.A. 3.65 4,238,319 468 1.12 0.22 -0.82 +1.03 +28.2%
65 AKG ASANKO GOLD INC 2.49 2,140,089 180 0.73 0.22 -0.23 +0.35 +14.1%
66 FOR FORESTAR GROUP INC 13.10 315,141 500 0.28 -0.22 -0.25 -0.45 -3.4%
67 NEWM NEW MEDIA INVESTMENT GROUP 15.20 694,683 23 0.12 -0.21 -0.27 -1.10 -7.2%
68 WTR AQUA AMERICA INC 32.01 581,820 7 0.21 -0.21 0.33 -1.63 -5.1%
69 MACK MERRIMACK PHARMACEUTICALS INC 3.06 2,228,638 428 0.82 0.21 0.08 +0.39 +12.6%
70 BR BROADRIDGE FNCL SLTNS INC. 69.95 482,608 80 0.15 -0.21 -0.65 -2.44 -3.5%
71 PTX PERNIX THERAPEUTICS HLDG 3.62 1,573,182 253 1.40 -0.21 0.24 +0.58 +16.0%
72 GDOT GREEN DOT 30.00 430,384 157 0.21 -0.20 0.23 +3.64 +12.1%
73 RUN SUNRUN INC. COMMON STOCK 5.48 1,017,601 349 0.86 0.20 -0.14 -0.69 -12.6%
74 GNMK GENMARK DIAGNOSTICS 12.36 394,717 4 0.82 0.20 0.12 +0.85 +6.9%
75 FBR FIBRIA CELULOSE SA ADR 8.33 1,669,515 30 0.54 0.20 -0.09 +1.21 +14.5%
76 EMKR EMCORE CORPORATION 9.20 479,594 43 0.73 0.20 -0.20 -0.85 -9.2%
77 AXTI AXT INC 6.70 6,075,215 357 0.65 0.20 -0.80 -1.60 -23.9%
78 EXPR EXPRESS 11.19 2,031,728 318 0.59 -0.19 0.36 -2.94 -26.2%
79 AMKR AMKOR TECHNOLOGY INC 10.25 1,664,689 1,221 0.44 -0.19 0.10 +1.05 +10.2%
80 KYN KAYNE ANDERSON MLP 21.55 226,504 108 0.33 -0.19 -0.20 -2.04 -9.5%
81 ACCO ACCO BRANDS CORP 13.75 540,784 20 0.55 0.19 -0.15 -1.55 -11.3%
82 NAV NAVISTAR INTERNAT CORP 27.52 528,173 223 0.78 0.19 -1.09 -2.73 -9.9%
83 IRET INVESTORS REAL ESTATE TR 6.50 405,036 85 0.34 -0.18 -0.02 -0.87 -13.4%
84 NDRM NEURODERM LTD. ORDINARY SHARES 28.10 1,015,985 894 0.78 0.18 -1.30 -2.75 -9.8%
85 NBIX NEUROCRINE BIOSCIENCES 44.18 968,453 142 0.75 0.18 -0.59 +3.25 +7.4%
86 DDR DEVELOPERS DIVERSIFIED 13.91 6,509,306 240 0.40 0.18 -0.20 -1.54 -11.1%
87 NSTG NANOSTRING TECHNOLOGIES INC. 18.50 603,949 65 0.60 -0.18 -0.59 -2.00 -10.8%
88 AEGN AEGION CORP COMMON STOCK 24.05 303,347 49 0.25 -0.18 -1.37 -2.44 -10.1%
89 ATRS ANTARES PHARMA INC. COMMON ST 2.55 569,164 122 0.81 -0.18 0.04 +0.35 +13.7%
90 AEE AMEREN CORP 55.12 901,629 103 0.16 -0.18 0.36 -1.64 -3.0%
91 RVNC REVANCE THERAPEUTICS INC. COM 19.95 210,048 3 0.72 0.18 -0.95 -1.95 -9.8%
92 ZAGG ZAGG INC 6.25 217,369 68 0.69 -0.17 0.25 +1.15 +18.4%
93 MGP MGM GROWTH PROPERTIES LLC 25.41 766,534 30 0.17 -0.17 0.14 +1.02 +4.0%
94 ORA ORMAT TECHNOLOGIES INC 58.02 291,483 7 0.39 0.17 -1.20 -2.24 -3.9%
95 AROC ARCHROCK INC 13.50 594,505 8 0.58 0.17 -0.40 -1.94 -14.3%
96 BRZU DIREXION DAILY BRAZIL BULL 3X 42.26 344,636 345 0.89 0.17 -5.54 -4.41 -10.4%
97 CEMP CEMPRA INC. COMMON STOCK 3.85 2,854,289 718 1.03 0.17 0.25 -0.45 -11.7%
98 PDLI PDL BIOPHARMA INC 2.04 3,016,378 414 0.76 -0.17 -0.08 +0.21 +10.3%
99 AINV APOLLO INVESTMENT CORP 6.38 1,115,505 517 0.43 0.17 -0.02 -0.26 -4.1%
100 SPPI SPECTRUM PHARMACEUTICALS 6.46 1,398,001 56 0.64 0.17 -0.27 -0.81 -12.5%

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.