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 November 23, 2018. 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 LLEX LILIS ENERGY INC. COMMON STOC 2.24 415,068 31 3.06 1.98 -0.13 -0.66 -29.5%
2 CVIA COVIA HOLDINGS CORP 6.04 722,606 4 1.94 1.04 -0.38 -1.68 -27.8%
3 CPG CRESCENT POINT ENERGY CORP 3.26 2,065,495 163 1.61 0.93 -0.22 -0.41 -12.6%
4 AMZA ETFIS SERIES TRUST I INFRACAP 5.96 821,317 146 0.30 -0.93 -0.18 +0.39 +6.5%
5 MRNS MARINUS PHARMACEUTICALS INC. P 4.35 232,420 142 3.14 0.88 -0.04 +1.65 +37.9%
6 DVMT DVMT 103.92 1,753,103 3,756 0.80 0.54 0.93 +3.16 +3.0%
7 TCPC TCP CAPITAL CORP. COMMON STOCK 14.27 293,668 3 0.83 0.54 0.08 -0.45 -3.2%
8 GNW GENWORTH FINANCIAL INC A 4.52 1,236,276 305 1.08 0.47 0.05 +0.41 +9.1%
9 PDS PRECISION DRILLING TR UN 2.42 632,127 1 0.96 0.46 -0.14 -0.56 -23.1%
10 BRO BROWN & BROWN 28.46 284,170 1 0.20 -0.42 0.18 -1.48 -5.2%
11 BRS BRISTOW GROUP INC 4.27 3,893,334 788 1.17 0.41 -1.90 +1.71 +40.0%
12 LYG LLOYDS BANKING GRP ADS 2.91 4,715,254 20 0.82 0.40 0.07 -0.40 -13.7%
13 AMBA AMBARELLA INC. ORDINARY SHARE 33.56 299,603 879 1.07 0.37 0.91 +9.23 +27.5%
14 AMJ JPMORGAN ALERIAN MLP INDEX E 24.69 1,145,335 3,560 0.51 0.34 -0.49 -1.07 -4.3%
15 NCMI NATIONAL CINEMEDIA INC 6.81 246,948 106 0.42 -0.33 -0.05 +0.73 +10.7%
16 UCO PROSHARE TR ULTRA CRUDE 17.27 5,836,687 12,408 1.20 0.32 -2.28 +1.82 +10.5%
17 LTM LIFE TIME FITNESS INC 10.00 1,113,001 8 0.41 -0.32 0.19 +0.72 +7.2%
18 OSTK OVERSTOCK.COM INC 20.93 6,270,498 29,771 1.06 0.32 3.95 -3.91 -18.7%
19 ISBC INVESTORS BANCORP INC 12.14 811,166 10 0.21 -0.29 0.01 -1.08 -8.9%
20 ABEV AMBEV S.A. 4.17 12,053,299 1 0.66 0.29 -0.09 +0.24 +5.8%
21 OILD ACCUSHARES S&P GSCI CRUDE OIL 41.83 292,441 211 1.70 0.29 6.10 -8.39 -20.1%
22 CORI CORIUM INTERNATIONAL INC. COM 12.65 598,882 20 0.93 0.28 -0.04 +0.10 +0.8%
23 AKBA AKEBIA THERAPEUTICS INC. COMM 7.50 668,600 8 0.54 -0.26 0.33 +2.95 +39.3%
24 IMGN IMMUNOGEN INC 5.53 907,005 318 0.84 -0.25 0.03 +0.48 +8.7%
25 HPR HPR 3.69 920,814 184 0.73 -0.25 -0.27 -1.11 -30.1%
26 CRSP CRISPR THERAPEUTICS AG COMMON 35.66 383,328 5,663 1.00 0.25 0.54 +5.33 +14.9%
27 SCO PROSHARE TR UTRASHT CRD 25.84 3,775,447 4,853 1.20 0.24 2.66 -3.38 -13.1%
28 BURL BURLINGTON STORES INC 148.32 623,033 1,554 0.70 0.24 -0.22 +23.98 +16.2%
29 DNR DENBURY RESOURCES INC 2.19 7,884,186 1,059 1.27 0.22 -0.19 +0.36 +16.4%
30 EPZM EPIZYME INC 7.43 814,384 6 0.59 -0.21 0.43 -1.62 -21.8%
31 OILU ACCUSHARES S&P GSCI CRUDE OIL 21.02 1,434,550 293 1.51 0.21 -4.40 +3.03 +14.4%
32 GME GAMESTOP CORP CL A 13.50 2,691,674 7,192 1.06 0.21 -0.21 +1.72 +12.7%
33 CYH COMMUNITY HEALTH SYSTEMS 3.59 919,520 120 0.69 -0.21 -0.11 +1.47 +40.9%
34 PSEC PROSPECT CAPITAL CORP. 6.87 739,203 4 0.34 0.21 0.05 -0.51 -7.4%
35 USAC USA COMPRESSION PARTNERS LP 13.50 422,984 98 0.18 -0.21 -0.16 +1.56 +11.6%
36 HTGC HERCULES TECHNOL GROWTH CAP. 12.25 212,120 2 0.13 -0.21 0.09 -0.91 -7.4%
37 BIOS BIOSCRIP INC 3.23 701,524 26 1.00 0.21 0.09 +0.91 +28.2%
38 ASRT ASSERTIO THERAPEUTICS INC. COM 5.40 383,051 53 0.76 0.21 0.14 -1.42 -26.3%
39 SRPT SAREPTA THERAPEUTICS 119.35 509,198 1,043 0.82 0.20 2.35 +13.65 +11.4%
40 DTEA DAVIDSTEA INC. COMMON STOCK 2.06 438,373 67 1.31 0.20 0.06 -0.65 -31.6%
41 NOG NORTHERN OIL & GAS INC 2.49 3,426,340 1,557 1.06 0.20 -0.23 +0.34 +13.7%
42 FHN FIRST HORIZON NATIONAL 16.23 614,566 12 0.27 -0.19 0.05 -2.69 -16.6%
43 ICPT INTERCEPT PHARMACEUTICALS INC 111.07 226,173 526 0.74 0.19 1.34 -10.51 -9.5%
44 WB WACHOVIA CORP 56.93 1,688,212 2,652 1.03 0.19 -3.13 +14.01 +24.6%
45 CERS CERUS CORPORATION 5.32 219,213 85 0.69 0.19 -0.01 +0.50 +9.5%
46 AEZS AETERNA ZENTARIS 2.92 347,969 36 0.59 -0.19 -0.10 +1.00 +34.2%
47 HCHC HC2 HOLDINGS INC. COMMON STOC 3.11 307,955 54 0.80 -0.19 0.06 +0.27 +8.7%
48 AVYA AVYA 14.99 200,175 12 0.60 0.19 -0.15 +3.13 +20.9%
49 TSRO TESARO INC. COMMON STOCK 43.01 2,151,364 1,349 1.50 0.19 0.13 +31.54 +73.3%
50 PDD CITIGROUP GL MKTS DJIA 22.50 3,182,327 20,097 0.74 -0.18 -1.16 -2.58 -11.5%
51 SHY ISHARES LEHMAN 1-3Y ETF 83.15 1,666,242 654 0.20 0.18 -0.02 +0.18 +0.2%
52 RHT RED HAT INC 175.15 1,142,900 1,483 0.05 -0.18 2.05 +4.34 +2.5%
53 ARAY ACCURAY INC 4.51 268,666 22 0.58 -0.18 0.21 -0.77 -17.1%
54 ARNA ARENA PHARMACEUTICALS 40.29 244,981 271 0.70 0.18 0.58 +3.56 +8.8%
55 VNTR VENATOR MATERIALS PLC 5.92 368,295 36 0.79 0.17 0.22 -2.18 -36.8%
56 TKC TURKCELL ILETISIM HIZMETLERI 5.69 882,121 62 0.52 0.17 0.19 +0.51 +9.0%
57 ARQL ARQULE INC 3.64 581,807 15 1.50 -0.16 0.03 -0.50 -13.7%
58 BLDP BALLARD POWER SYSTEMS 2.85 428,880 67 0.79 0.16 0.01 -0.19 -6.7%
59 CYBR CYBERARK SOFTWARE LTD. ORDINAR 66.40 230,377 794 0.60 0.16 0.42 +12.76 +19.2%
60 BPY BROOKFIELD PROPERTY PARTNERS 18.14 1,182,328 18 0.30 -0.16 0.08 -1.72 -9.5%
61 LLNW LIMELIGHT NETWORKS INC 3.45 381,834 605 0.55 -0.16 0.03 -1.19 -34.6%
62 MGI MONEYGRAM INTL INC 2.13 424,528 151 1.23 0.16 -0.04 -0.40 -18.8%
63 BCS BARCLAYS PLC ADR 8.38 1,410,124 661 0.66 0.15 -0.08 -0.96 -11.5%
64 OCN OCWEN FINANCIAL CORP 2.25 441,579 10 0.54 -0.15 -0.07 -0.88 -39.1%
65 DLTR DOLLAR TREE INC 83.01 1,208,966 1,351 0.67 0.15 0.88 +6.47 +7.8%
66 AGEN ANTIGENICS INC 2.21 288,883 103 1.01 0.15 0.02 +0.58 +26.2%
67 INFN INFINERA CORP 4.50 628,125 162 0.71 0.14 -0.07 -0.39 -8.7%
68 COL ROCKWELL COLLINS INC. 141.63 10,534,529 14,648 0.10 -0.14 11.95 -1.70 -1.2%
69 UNIT UNIT GROUP INC 18.82 330,557 2,680 0.52 0.14 -0.07 -1.71 -9.1%
70 BLCM BELLICUM PHARMACEUTICALS INC.H 4.19 224,878 36 1.07 0.14 -0.28 +1.25 +29.8%
71 XOG EXTRACTION OIL & GAS INC. COMM 6.46 1,306,484 188 0.88 0.14 -0.45 -1.67 -25.9%
72 FLO FLOWERS FOODS INC 19.62 481,679 12 0.39 0.14 0.05 -0.76 -3.9%
73 BEL BELMOND LTD 18.79 354,021 24 0.47 -0.14 0.06 +5.99 +31.9%
74 CBL CBL & ASSOC PROPERTIES 2.68 1,302,101 148 0.63 0.14 -0.14 -0.36 -13.6%
75 GTE GRAN TIERRA ENERGY INC 2.55 1,015,401 21 0.51 -0.14 -0.06 +0.30 +11.8%
76 CMRE COSTAMARE 5.13 255,042 10 0.31 -0.13 -0.09 +0.41 +8.0%
77 LULU LULULEMON ATHLTCA INC 120.86 841,390 4,470 0.57 0.13 -3.02 +19.22 +15.9%
78 PNW PINNACLE WEST CAPITAL CP 88.27 434,297 5 0.30 0.13 0.73 +4.37 +5.0%
79 WLL WHITING PETROLEUM CORP 28.96 2,335,648 7,166 0.79 0.13 -0.67 +4.49 +15.5%
80 SHPG SHIRE PLC AMERICAN DEPOSITARY 177.00 568,017 1,307 0.38 -0.13 0.02 -8.34 -4.7%
81 KOLD PROSHARES ULTRASHORT DJ UBS NA 12.14 260,665 441 1.79 0.13 -0.09 +3.13 +25.8%
82 PGRE PARAMOUNT GROUP INC 14.10 639,294 6 0.45 -0.13 -0.04 +0.40 +2.8%
83 SIG SIGNET JEWELERS LTD. 51.61 496,344 540 0.77 0.13 -1.18 -19.25 -37.3%
84 USO UNITED STATES OIL FD LP 10.83 55,499,628 501,571 0.60 0.13 -0.69 +0.65 +6.0%
85 PEB PEBBLEBROOK HOTEL TRUST 35.34 1,510,852 8 0.19 -0.13 0.10 -2.67 -7.6%
86 TAHO TAHOE RESOURCES INC 3.38 2,575,856 24 0.59 0.13 -0.06 +0.33 +9.8%
87 GUSH DIREXION DAILY S&P OIL GAS EXP 15.40 2,415,052 1,878 1.29 0.12 -1.89 -4.79 -31.1%
88 VSLR VIVINT SOLAR INC 5.67 236,653 19 0.69 0.12 -0.28 +1.77 +31.2%
89 SNBR SLEEP NUMBER CORP 36.62 293,146 91 0.54 0.12 0.15 -3.66 -10.0%
90 WLK WESTLAKE CHEMICAL CORP 68.41 405,601 32 0.51 0.12 -0.98 +6.84 +10.0%
91 TIF TIFFANY & CO 102.41 576,227 1,002 0.72 0.12 0.06 -20.41 -19.9%
92 ZS ZSCALER INC. COMMON STOCK 33.85 280,480 598 0.87 0.12 0.37 +10.15 +30.0%
93 EPOL ISHARES MSCI POLAND INVSTBLE 22.55 305,643 40 0.37 -0.12 0.04 +1.54 +6.8%
94 OPK OPKO HEALTH INC 3.44 1,965,444 529 0.77 0.12 -0.11 +0.39 +11.3%
95 MEET MEETME INC 3.96 540,431 38 0.61 0.12 0.00 -0.26 -6.6%
96 BNO UNITED STATES BRENT OIL FUND 16.86 563,043 483 0.55 0.12 -1.12 +1.12 +6.6%
97 APHA APHRIA INC 8.84 615,032 151 1.00 -0.12 0.01 -5.09 -57.6%
98 SGMO SANGAMO BIOSCIENCES INC 11.08 623,984 998 0.94 0.12 -0.04 +1.81 +16.4%
99 BIG BIG LOTS INC 41.52 618,669 2,004 0.60 0.12 0.52 -13.23 -31.9%
100 WTI W&T OFFSHORE INC 5.41 1,869,532 83 1.00 0.12 -0.32 +1.03 +19.0%

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.