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 July 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 PBYI Puma Biotechnology, Inc. 9.33 1,414,633 1,879 1.72 0.65 0.13 +2.82 +30.2%
2 SD SANDRIDGE ENERGY INC 6.43 255,906 23 1.14 0.60 -0.12 -2.01 -31.3%
3 IVC INVACARE CORP 4.55 258,527 557 1.55 0.60 0.15 +1.64 +36.0%
4 ADVM ADVM 13.95 547,568 70 1.07 -0.56 0.17 -3.40 -24.3%
5 UMPQ UMPQUA HOLDINGS CORP 17.30 1,061,448 1 0.76 0.55 -0.23 -2.12 -12.3%
6 GMLP GOLAR LNG PARTNERS LP COMMON U 11.78 235,968 27 0.78 0.54 -0.17 -2.46 -20.9%
7 BYND BEYOND MEAT INC. COMMON STOCK 222.13 13,493,864 272,229 1.91 0.54 -12.77 -85.86 -38.7%
8 ONDK ON DECK CAPITAL INC 3.04 3,068,264 1,510 0.58 -0.53 -0.92 +0.64 +20.9%
9 ZAYO ZAYO GROUP HOLDINGS INC 33.66 1,107,437 143 0.63 0.51 0.03 -0.26 -0.8%
10 CHAP CHAPARRAL ENERGY INC 3.43 309,179 35 1.11 0.50 -0.43 -1.90 -55.4%
11 AIMT AIMMUNE THERAPEUTICS INC. COMM 18.91 292,640 419 1.19 0.49 0.12 +3.97 +21.0%
12 ORC ORCHID ISLAND CAPITAL 6.88 932,379 7 0.30 -0.47 0.06 -0.95 -13.8%
13 ALLK ALLAKOS INC. COMMON STOCK 34.57 388,113 154 2.10 0.46 0.65 +58.27 +168.6%
14 WAGE WAGEWORKS INC 51.13 375,338 28 0.12 -0.44 0.03 +0.17 +0.3%
15 HBIO HARVARD BIOSCIENCE INC 2.49 922,014 104 0.55 -0.44 -0.21 -0.26 -10.4%
16 DCP DYNCORP INTERNAT INC. 29.59 1,775,548 279 0.16 -0.42 -0.01 -5.54 -18.7%
17 APHA APHRIA INC 5.35 3,918,608 25,883 1.50 0.42 -0.15 +2.25 +42.1%
18 YETI YETI HOLDINGS INC 36.34 909,775 2,691 1.32 0.40 0.49 -9.46 -26.0%
19 FOLD AMICUS THERAPEUTICS INC 12.78 1,694,574 407 0.48 -0.40 0.06 -2.83 -22.1%
20 MCC MEDLEY CAPITAL CORP 2.76 392,793 30 0.59 -0.39 0.43 -0.27 -9.8%
21 BKS BARNES & NOBLE INC 6.55 591,976 36 0.10 -0.38 0.00 -0.07 -1.1%
22 APLE APPLE HOSPITALITY REIT INC 15.69 1,020,339 215 0.19 -0.37 0.05 -1.03 -6.6%
23 MDCO MEDICINES CO THE 37.31 1,094,735 1,604 0.93 0.37 0.37 -6.16 -16.5%
24 IAG IAMGOLD CORP 3.71 4,196,487 2,574 1.04 0.36 0.03 -0.54 -14.4%
25 EGLE EAGLE BULK SHIPPING INC 4.67 571,405 111 0.79 0.35 0.17 -0.79 -16.9%
26 WPG WASHINGTON PRIME GROUP 3.59 2,549,922 449 0.58 -0.35 0.01 -0.47 -13.1%
27 MYL MYLAN INC 20.78 60,884,577 84,802 0.52 -0.34 2.32 -3.47 -16.7%
28 GRUB GRUBHUB INC 79.73 4,967,591 43,468 1.25 0.34 5.09 -22.36 -28.0%
29 ARRY ARRAY BIOPHARMA INC 47.85 20,320,332 6,775 0.44 0.34 0.56 +0.13 +0.3%
30 ACAD ACADIA PHARMACEUTICALS 24.07 1,012,381 821 0.95 0.33 0.73 +6.31 +26.2%
31 AR ANTERO RESOURCES CORP 4.04 16,682,518 5,424 0.89 0.32 -0.09 -0.82 -20.4%
32 CTRL CONTROL4 CORPORATION COMMON ST 23.85 490,504 11 0.34 0.31 -0.01 +0.06 +0.3%
33 PXLW PIXELWORKS INC 3.02 267,146 16 1.08 0.31 0.10 +0.64 +21.2%
34 STL STERLING BANCORP 21.75 1,650,295 29 0.26 -0.31 -0.17 -3.08 -14.2%
35 BPL BUCKEYE PARTNERS (L.P.) 42.04 2,530,673 211 0.38 0.31 0.35 -1.21 -2.9%
36 MMLP MARTIN MIDSTREAM PARTNER 5.73 454,261 139 0.55 -0.30 -0.12 -1.89 -33.0%
37 FEYE FIREEYE INC. COMMON STOCK 16.18 3,974,212 12,629 0.97 0.30 0.23 -3.52 -21.8%
38 SNE SONY CORP 54.70 2,987,210 17,795 0.62 0.30 -0.10 +2.71 +5.0%
39 SUPN SUPERNUS PHARMACEUTICALS INC. 32.78 211,824 56 0.71 0.30 0.35 -5.88 -17.9%
40 AVP AVON PRODUCTS INC 3.97 5,935,511 11,857 0.60 -0.30 -0.08 +0.50 +12.6%
41 WTR AQUA AMERICA INC 41.71 757,871 37 0.18 -0.29 0.19 +2.87 +6.9%
42 EMLC MARKET VECTORS EM MKTS LCL C 34.76 6,362,205 211 0.39 0.28 -0.12 -1.62 -4.7%
43 CNDT CNDT 9.15 1,224,926 246 0.80 0.28 -0.10 -3.89 -42.5%
44 UAA UAA 27.44 6,834,228 54,547 0.99 0.28 0.20 -9.15 -33.3%
45 RL POLO RALPH LAUREN CORP 111.27 1,437,229 8,348 0.71 0.28 1.19 -27.77 -25.0%
46 SBLK STAR BULK CARRIERS CORP 10.07 281,611 78 0.87 0.27 -0.33 -1.71 -17.0%
47 TAP MOLSON COORS BREWING CLB 56.51 1,150,566 2,960 0.58 0.27 -0.08 -6.59 -11.7%
48 EDAP EDAP TMS SA 3.32 219,637 54 0.74 0.26 0.22 -0.43 -13.0%
49 HLIT HARMONIC INC 7.94 712,978 472 0.77 -0.26 0.18 -1.44 -18.1%
50 INGN INTROGEN THERAPEUTICS 59.66 390,950 108 1.00 0.26 -1.69 -18.47 -31.0%
51 SSYS STRATASYS INC 28.49 857,399 1,319 0.89 0.26 -0.78 -6.69 -23.5%
52 VIVO MERIDIAN BIOSCIENCES INC 11.45 351,304 11 0.48 -0.25 0.11 -1.54 -13.4%
53 HYRE HYRECAR INC. COMMON STOCK 3.07 219,887 36 0.96 -0.25 0.04 -0.51 -16.6%
54 LL LUMBER LIQUIDATORS INC 9.63 1,683,198 7,289 0.90 0.24 -0.51 -3.04 -31.6%
55 WW WATSON WYATT WORLDWIDE 21.96 1,200,672 2,630 0.80 0.24 -0.12 +9.63 +43.9%
56 ADT ADT CORP 6.36 869,980 365 0.69 0.24 0.06 -2.11 -33.2%
57 PINS PINACLE ENTERPRISE INC COMMON 27.86 3,167,566 5,422 0.92 0.24 0.22 +8.24 +29.6%
58 GRPN GROUPON INC. CLASS A COMMON S 3.46 3,917,109 4,918 1.03 0.24 -0.05 -1.15 -33.2%
59 CCO CLEAR CHANNEL OUTDOOR 3.40 7,632,579 3 0.69 0.24 0.06 -1.34 -39.4%
60 CRNT CERAGON NETWORKS LTD 2.98 536,020 197 0.57 -0.24 0.04 -0.78 -26.2%
61 STX SEAGATE TECHNOLOGY 47.48 1,650,559 4,896 0.72 0.23 -0.33 -5.38 -11.3%
62 ATNX ATHENEX INC. COMMON STOCK 18.33 493,133 97 1.65 0.23 -0.31 -5.89 -32.1%
63 BCOV BRIGHTCOVE INC. COMMON STOCK 12.37 509,835 403 0.29 -0.23 0.58 -0.83 -6.7%
64 OGI ORGANIGRAM HOLDINGS INC 5.93 1,575,163 1,061 0.94 0.23 0.03 -1.03 -17.4%
65 NBR NABORS INDUSTRIES LTD 2.10 13,209,406 4,865 1.20 0.23 -0.10 +0.95 +45.2%
66 VRRM VERRA MOBILITY CORP 13.81 715,329 2 0.59 -0.23 -0.14 -1.11 -8.1%
67 IMGN IMMUNOGEN INC 2.29 1,397,581 267 1.25 0.23 -0.06 +0.65 +28.4%
68 HE HAWAIIAN ELECTRIC IND 44.96 240,499 48 0.42 0.22 0.40 -2.24 -5.0%
69 MPO MIDSTATES PETROLEUM COMPANY IN 4.29 360,674 11 0.70 0.22 -0.40 +1.09 +25.4%
70 CHRS CHARMING SHOPPES INC 16.30 675,166 551 1.05 0.22 -0.39 +3.79 +23.3%
71 HAE HAEMONETICS CORP 123.76 269,486 2,803 0.69 0.21 0.51 +16.60 +13.4%
72 EXAS EXACT SCIENCES CORP 117.57 14,618,098 21,332 0.55 -0.21 -0.35 -16.17 -13.8%
73 NERV MINERVA NEUROSCIENCES INC COMP 6.41 262,973 340 0.74 -0.21 -0.07 +1.08 +16.8%
74 GEL GENESIS ENERGY (L.P.) 23.63 2,166,802 3,870 0.34 0.21 0.12 -3.74 -15.8%
75 GLYC GLYCOMIMETICS INC. COMMON STO 9.02 386,401 2,875 2.07 0.21 -0.16 -6.38 -70.7%
76 CC CIRCUIT CITY STORES INC 19.32 2,610,837 1,300 0.89 0.21 -0.17 -7.61 -39.4%
77 WATT ENERGOUS CORPORATION COMMON ST 4.38 1,421,432 4,116 1.10 0.21 0.25 -0.84 -19.2%
78 BCE BCE INC 45.83 651,613 18 0.35 0.21 0.26 +1.07 +2.3%
79 GSS GOLDEN STAR RESOURCES 4.15 2,079,997 227 0.90 0.21 -0.06 -1.56 -37.6%
80 PRTY PARTY CITY HOLDCO INC 6.08 2,102,975 1,664 0.96 0.21 -0.25 -2.01 -33.1%
81 CVM CEL-SCI CORP 7.73 796,015 1,557 1.14 -0.21 0.63 +1.22 +15.8%
82 FIT FITBIT INC 4.38 2,856,095 4,084 1.16 0.21 0.03 -1.53 -34.9%
83 TWLO TWL CORPORATION COMMON STOCK 141.50 5,303,223 37,550 0.96 0.21 -8.45 -19.48 -13.8%
84 BBL BHP BILLITON PLC ADS 49.04 866,877 336 0.22 -0.20 0.47 -6.64 -13.5%
85 OLED UNIVERSAL DISPLAY CORPORATION 214.36 496,675 2,807 1.08 0.20 0.50 -26.15 -12.2%
86 YELP YELP INC 35.43 504,340 2,603 0.62 0.20 0.01 +3.94 +11.1%
87 GHDX GENOMIC HEALTH INC 73.07 4,949,107 664 0.29 -0.20 4.41 -4.37 -6.0%
88 PSXP PHILLIPS 66 PARTNERS LP 51.95 1,684,124 4,580 0.44 0.20 -0.92 -1.80 -3.5%
89 AVYA AVYA 11.41 577,498 869 0.92 0.20 0.00 +2.45 +21.5%
90 SMLP SUMMIT MIDSTREAM PARTNERS LP 7.65 241,248 258 0.54 0.20 -0.04 -2.88 -37.6%
91 BGG BRIGGS & STRATTON CORP 9.50 366,567 12 0.69 -0.20 -0.22 -5.23 -55.1%
92 ARLP ALLIANCE RSRCE PARTNERS 17.54 397,533 607 0.23 -0.20 0.41 -3.13 -17.8%
93 PRVB PROVENTION BIO INC. COMMON STO 10.39 477,251 16 1.63 0.20 -0.54 -2.05 -19.7%
94 UBS UBS AG 11.36 5,342,636 31 0.25 -0.20 -0.02 -1.24 -10.9%
95 GTT GLOBAL TELECOM & TECHNOLOGY I 12.82 1,129,621 193 1.34 0.20 -0.45 -7.92 -61.8%
96 AMX AMERICA MOVIL SAB DE ADS 14.49 1,486,215 3,674 0.23 -0.20 0.32 -1.56 -10.8%
97 APTS PREFERRED APARTMENT COMMUNITIE 14.22 244,137 18 0.37 0.19 -0.02 +0.59 +4.1%
98 VERU VERU INC 2.23 432,886 2 0.89 -0.19 -0.05 -0.40 -17.9%
99 SOLO ELECTRAMECCANICA VEHICLES CORP 2.98 845,357 430 0.87 -0.19 0.16 -0.87 -29.2%
100 MPC MARATHON PETROLEUM CORP 56.16 4,249,966 13,401 0.52 0.19 -0.68 -12.20 -21.7%

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.