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 August 31, 2020. 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 BXRX BAUDAX BIO INC 2.80 214,324 331 1.41 -2.07 0.02 +1.14 +40.7%
2 RST ROSETTA STONE INC 30.38 8,880,917 48,634 0.29 -1.19 0.55 -0.63 -2.1%
3 OBSV OBSV 2.84 272,830 4 0.42 -0.82 0.09 +0.22 +7.7%
4 ALVR ALVARION LTD 32.39 275,829 35 0.43 -0.82 4.38 -11.62 -35.9%
5 AERI AERIE PHARMACEUTICALS INC. CO 11.00 794,702 25 1.45 0.69 0.24 +1.33 +12.1%
6 GME GAMESTOP CORP CL A 6.68 37,582,352 148,672 1.99 0.65 1.29 +4.49 +67.2%
7 AIMT AIMMUNE THERAPEUTICS INC. COMM 34.22 44,604,083 77,746 0.19 -0.63 21.62 +0.26 +0.8%
8 TLRY TILRAY INC. CLASS 2 COMMON STO 6.71 7,817,145 95,839 1.32 0.58 0.12 -1.86 -27.7%
9 CVGI COMMERCIAL VEHICLE GROUP 4.51 522,264 280 1.21 0.56 -0.12 +1.47 +32.6%
10 CHMA CHIASMA INC. COMMON STOCK 5.49 827,907 109 1.17 0.56 0.46 -0.81 -14.8%
11 TLSA TIZIANA LIFE SCIENCES PLC 3.53 232,776 243 2.16 0.55 -0.15 -0.52 -14.7%
12 MR MINDRAY MEDICAL INTERNAT 5.16 407,934 78 0.95 -0.55 -0.19 -0.94 -18.2%
13 GNW GENWORTH FINANCIAL INC A 3.02 39,868,818 51,535 1.74 -0.55 0.65 +0.77 +25.5%
14 APTO APTOSE BIOSCIENCES INC. COMMOO 5.61 1,369,328 322 1.05 0.54 0.13 +0.94 +16.8%
15 AKCA AKCEA THERAPEUTICS INC. COMMON 18.28 6,745,815 5,274 0.35 -0.53 6.90 +1.37 +7.5%
16 MGNX MACROGENICS INC. COMMON STOCK 28.94 1,061,513 97 1.31 0.53 1.64 -4.37 -15.1%
17 NSTG NANOSTRING TECHNOLOGIES INC. 40.48 345,835 25 1.21 0.51 0.00 +6.45 +15.9%
18 RVP RETRACTABLE TECHNOLOGIES 6.32 538,573 112 2.04 0.49 0.56 +1.70 +26.9%
19 YRD YIRENDA LTD 3.26 205,994 39 0.84 -0.48 0.01 -0.56 -17.2%
20 DBVT DBV TECHNOLOGIES S.A. AMERICAN 2.16 2,095,100 67 1.50 0.48 0.09 -0.42 -19.4%
21 EVFM EVOFEM BIOSCIENCES INC 3.32 7,775,371 11,240 2.18 0.48 0.19 -1.29 -38.9%
22 INVA INOVA TECHNOLOGY INC 11.71 1,128,959 3,983 0.89 0.48 0.05 -0.78 -6.7%
23 AUTO AUTOINFO INC 5.37 4,005,130 788 2.28 0.48 0.91 -2.27 -42.3%
24 SIGA SIGA TECHNOLOGIES INC 6.95 289,288 46 1.10 0.48 -0.18 -0.65 -9.4%
25 BCRX BIOCRYST PHARMACEUTICALS 4.15 15,236,667 15,386 1.21 -0.46 0.18 -0.84 -20.2%
26 CHX CHX 10.24 1,812,697 1 1.15 0.44 -0.33 -1.98 -19.3%
27 CVM CEL-SCI CORP 12.93 427,395 4,494 1.96 0.43 -0.55 -1.64 -12.7%
28 HDGE ACTIVE BEAR ETF 4.35 417,897 209 0.67 0.43 0.07 +0.19 +4.4%
29 UVXY PROSHARES ULTRA VIX SHORT FUT 22.65 40,420,554 135,648 1.72 0.41 1.54 +9.53 +42.1%
30 CRMD CORMEDIX 4.67 1,538,309 452 1.36 -0.40 -0.16 +1.39 +29.8%
31 DHC DIVERSIFIED HEALTHCARE TRUST C 3.80 2,132,609 100 1.18 0.39 -0.11 -0.50 -13.2%
32 CLDR CLOUD CENTRIC SYS 13.21 8,797,034 54,558 1.69 0.39 0.29 -2.79 -21.1%
33 GTT GLOBAL TELECOM & TECHNOLOGY I 4.98 267,366 111 1.66 0.38 -0.26 +1.98 +39.8%
34 AXGT AXOVANT SCIENCES LTD 2.97 231,893 3 1.16 0.38 0.01 +1.77 +59.6%
35 TORC RESTORBIO INC. COMMON STOCK 2.28 604,523 194 1.70 -0.37 0.23 -0.40 -17.5%
36 SCSC SCANSOURCE INC 24.69 205,117 1,497 1.04 0.37 0.03 -6.44 -26.1%
37 WTI W&T OFFSHORE INC 2.23 2,783,422 145 1.23 0.37 -0.09 -0.58 -26.0%
38 LEAF SPRINGLEAF HOLDINGS INC 4.86 286,043 9 0.96 -0.37 0.31 -0.63 -13.0%
39 ATRA ATARA BIOTHERAPEUTICS INC. COP 13.48 532,019 65 1.32 0.37 -0.09 +2.84 +21.1%
40 FIVE FIVE BELOW INC. COMMON STOCK 109.45 1,143,799 7,722 1.06 0.37 -2.78 +30.69 +28.0%
41 ATOS ATOSSA GENETICS INC. COMMON ST 2.55 262,245 120 1.67 -0.36 -0.08 -0.72 -28.2%
42 IDRA IDERA PHARMACEUTICALS 2.08 288,821 10 1.48 0.36 -0.04 +0.67 +32.2%
43 SURF SURF A MOVIE 6.50 1,132,299 25 0.93 -0.36 0.31 +1.25 +19.2%
44 ATOM ATOM 12.71 2,717,898 3,080 1.70 0.36 1.79 -4.08 -32.1%
45 CNXM CNX MIDSTREAM PARTNERS LP 9.61 673,624 56 0.94 0.35 -0.43 -0.90 -9.4%
46 PARR PAR PETROLEUM CORPORATION COMM 8.68 526,563 10 0.96 0.35 -0.68 -1.51 -17.4%
47 CATB CATABASIS PHARMACEUTICALS INCJ 6.60 323,542 34 0.96 -0.35 -0.24 -1.05 -15.9%
48 NBEV NEW AGE BEVERAGES CORPORATION 2.17 6,424,823 1,825 1.38 0.34 0.00 -0.47 -21.7%
49 NEW PUXIN LTD 8.88 477,762 7 1.17 0.33 -0.50 +1.80 +20.3%
50 CDMO AVID BIOSERVICES INC. COMMON S 8.39 580,916 542 1.32 0.33 -0.10 -1.79 -21.3%
51 XENT INTERSECT ENT INC. COMMON STOL 20.08 212,553 302 0.61 -0.33 1.08 -3.97 -19.8%
52 FMX FOMENTO ECONOMICO MEX 58.33 1,014,859 418 0.66 0.33 -0.86 -5.17 -8.9%
53 CNST CONSTAR INTERNATIONAL INC.COM 21.05 583,959 7 1.06 0.32 -0.85 +3.67 +17.4%
54 TAST CARROLS RESTAURANT GROUP 6.66 473,744 54 1.15 0.32 -0.51 -0.68 -10.2%
55 EIGR EIGER BIOPHARMACEUTICALS INC. 11.17 372,126 278 1.82 0.32 0.46 -1.84 -16.5%
56 IMMU IMMUNOMEDICS INC 44.56 2,192,894 4,428 0.61 -0.32 2.67 +42.35 +95.0%
57 STAR STARENT NETWORKS CORP 12.38 590,186 7 0.71 0.31 -0.30 -0.61 -4.9%
58 HUGE MASSIVE INTERACTIVE INC. COMM 3.18 4,094,979 774 1.47 0.31 -0.06 -0.66 -20.8%
59 CLDT CHATHAM LODGING TRUST 6.92 627,579 37 1.05 0.31 -0.43 +1.53 +22.1%
60 CONN CONN'S INC 12.78 357,616 1,392 1.53 0.30 0.06 -3.72 -29.1%
61 KDMN KDMN 5.00 4,231,000 106 0.95 0.30 0.29 -1.04 -20.9%
62 SAVA CASSAVA SCIENCES INC 3.14 320,139 375 1.66 -0.29 0.02 +8.11 +258.3%
63 INSU INSITUFORM TECHNOLS CL A 13.40 404,114 145 1.06 0.29 0.41 -1.81 -13.5%
64 BBD BANCO BRADESCO SA ADS 3.77 18,075,032 1,502 0.70 0.28 -0.19 +0.45 +11.9%
65 DAKT DAKTRONICS INC 4.42 211,662 12 0.74 0.28 -0.04 -0.47 -10.6%
66 OCUL OCULAR THERAPEUTIX INC. COMMOP 8.70 718,722 449 0.80 -0.28 -0.05 -1.56 -17.9%
67 FSKR FSKR 14.47 375,495 20 0.40 -0.28 -0.08 +0.75 +5.2%
68 QMCO QUANTUM CORP COMMON STOCK 5.46 204,179 5 1.30 0.27 -0.04 -0.86 -15.8%
69 URGN UROGEN PHARMA LTD. ORDINARY SH 25.09 457,087 41 0.51 -0.27 2.80 -6.09 -24.3%
70 IMV IMV INC. COMMON SHARES 4.17 355,927 27 2.31 0.27 -0.15 +0.89 +21.3%
71 MEET MEETME INC 6.30 1,934,422 136 0.41 0.27 0.06 -0.08 -1.3%
72 BKD BROOKDALE SENIOR LIVING 2.75 3,779,481 61 1.07 0.27 -0.10 +0.35 +12.7%
73 OTIC OTONOMY INC 3.82 305,321 485 1.06 -0.27 0.00 -0.50 -13.1%
74 VXX IPATH S&P 500 VIX SHORT-TERM 26.84 35,787,120 226,579 1.12 0.27 1.25 +7.24 +27.0%
75 EC ECOPETROL SA ADR 11.39 1,233,299 3 0.74 0.27 -0.28 -0.98 -8.6%
76 IVC INVACARE CORP 6.78 301,071 2 0.90 0.27 -0.12 +1.00 +14.7%
77 AVDL AVDL 7.31 567,302 3,531 0.84 -0.27 0.15 -2.11 -28.9%
78 FTK FLOTEK INDUSTRIES INC 2.29 305,801 66 1.13 0.26 -0.02 +0.69 +30.1%
79 CLDX CELLDEX THERAPEUTICS INC 11.94 438,111 160 1.21 0.26 -0.06 -1.68 -14.1%
80 OPCH OPTION CARE HEALTH INC. COMMON 11.62 362,101 54 0.87 0.25 -0.17 -1.10 -9.5%
81 GNPX GENPREX INC. COMMON STOCK 3.96 1,074,273 709 1.55 0.25 0.08 +0.51 +12.9%
82 JAMF JAMF 38.60 1,075,529 5,403 1.07 0.25 1.05 -7.24 -18.8%
83 OSTK OVERSTOCK.COM INC 87.50 8,291,060 34,754 1.53 0.25 -9.43 -26.50 -30.3%
84 KRMD REPRO MED SYSTEMS INC. COMMON 8.69 283,564 32 0.78 -0.24 0.47 -1.78 -20.5%
85 BBL BHP BILLITON PLC ADS 45.13 1,785,303 32 0.25 -0.24 -0.87 -2.09 -4.6%
86 CRWD C2C CROWDFUNDING INC. COMMON 125.73 8,433,278 64,710 1.15 0.24 7.09 +27.37 +21.8%
87 ZIOP ZIOPHARM ONCOLOGY INC 2.81 1,597,426 1,312 1.04 0.24 0.07 -0.45 -16.0%
88 GORO GOLD RESOURCE CORP 3.98 851,899 1,038 0.97 0.24 -0.04 -0.66 -16.6%
89 ABEV AMBEV S.A. 2.25 20,235,572 1,075 0.53 0.24 -0.13 +0.30 +13.3%
90 ALE ALLETE INC 53.96 297,629 1 0.27 -0.24 -0.09 -4.05 -7.5%
91 AIMC ALTRA HOLDINGS INC 39.05 241,647 27 0.74 0.24 -1.42 +2.84 +7.3%
92 ADMS ADVANCED MESSAGING 5.18 255,500 24 0.98 0.24 0.06 -0.98 -18.9%
93 CALA CALITHERA BIOSCIENCES INC. COW 4.03 605,154 46 1.11 -0.23 0.14 -0.62 -15.4%
94 RNET RIGNET 4.99 799,897 69 1.57 -0.23 -0.18 +0.80 +16.0%
95 BLX BANCO LATINO AMERICANO 12.18 211,874 10 0.64 0.23 -0.42 +0.88 +7.3%
96 TMQ TRILOGY METALS INC 2.10 337,270 113 1.07 0.23 -0.07 -0.32 -15.2%
97 SPH SUBURBAN PROPANE PARTNR 12.75 792,364 1,847 0.63 0.23 -0.16 +2.51 +19.7%
98 BNED BARNES & NOBLE EDUCATION INC 2.28 587,435 371 1.38 0.23 -0.13 +0.52 +22.8%
99 SUPV GRUPO SUPERVIELLE S.A. 2.57 598,602 15 1.43 0.23 -0.11 -0.81 -31.5%
100 KNSA KINIKSA PHARMACEUTICALS LTD. C 17.67 316,601 27 0.89 0.23 1.16 -3.16 -17.9%

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.