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 September 25, 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 OMN OMNOVA SOLUTIONS INC 10.07 321,433 2 1.36 1.28 0.02 +0.06 +0.6%
2 PVTL PIVOTAL SOFTWARE INC 14.88 926,365 87 0.03 -0.78 0.01 +0.05 +0.3%
3 SIEN SIENTRA INC. COMMON STOCK O 6.96 557,751 51 0.59 -0.64 0.09 -1.41 -20.3%
4 SIMO SILICON MOTION TECH CP 33.32 426,948 8 0.98 0.61 0.56 +5.94 +17.8%
5 CVM CEL-SCI CORP 8.95 1,048,512 2,176 1.71 -0.60 0.49 -1.14 -12.7%
6 BV BAZAARVOICE INC. COMMON STOCK 18.04 389,972 6 0.89 0.60 -0.01 -1.41 -7.8%
7 CRNT CERAGON NETWORKS LTD 2.69 408,228 471 0.60 -0.58 0.10 -0.23 -8.4%
8 VEDL VEDANTA LTD 8.86 412,490 1,007 0.50 -0.57 0.04 -0.87 -9.8%
9 ASMB ASSEMBLY BIOSCIENCES INC. COMP 12.23 564,486 13 0.47 -0.50 -1.03 -4.10 -33.5%
10 UAN CVR PARTNERS LP 3.66 277,455 20 0.83 0.43 0.02 +0.32 +8.7%
11 NERV MINERVA NEUROSCIENCES INC COMP 8.32 220,710 24 1.42 0.43 0.11 -4.12 -49.5%
12 AUPH AURINIA PHARMACEUTICALS INC OR 5.62 628,741 736 1.19 0.43 -0.17 -2.10 -37.4%
13 TWO TWO HARBORS INVESTMENT 13.61 1,689,493 187 0.11 -0.41 0.08 -0.80 -5.9%
14 SDRL SEADRILL LIMITED 2.19 889,364 32 1.41 0.41 0.06 -0.52 -23.7%
15 GNC GNC HOLDINGS INC 2.45 2,474,392 595 1.03 0.37 -0.07 -0.47 -19.2%
16 CNSL CONSOLIDATED COMM HLDGS 4.76 1,567,246 599 0.77 -0.36 0.25 -1.52 -31.9%
17 PBYI Puma Biotechnology, Inc. 12.03 1,958,250 904 1.10 0.35 -0.08 -5.34 -44.4%
18 VKTX VIKING THERPEUTICS INC 6.81 1,585,896 7,173 1.08 0.34 0.23 -0.66 -9.7%
19 GALT GALECTIN THERAPEUTICS INC. COM 3.73 246,638 176 0.89 -0.30 0.26 +0.58 +15.7%
20 CIG COMPANHIA ENER MINAS GER 3.30 2,222,165 15 1.01 0.29 -0.01 +0.14 +4.2%
21 MR MINDRAY MEDICAL INTERNAT 3.82 490,654 11 1.07 -0.29 0.06 -0.73 -19.1%
22 AXU ALEXCO RESOURCE CORP. 2.00 1,778,036 589 0.95 -0.29 0.03 -0.38 -19.0%
23 QTT QUTOUTIAO INC. AMERICAN DEPOSI 3.72 945,150 778 1.42 0.28 0.04 -0.96 -25.8%
24 INO INOVIO BIOMEDICAL CORP 2.15 380,107 16 1.09 0.28 -0.04 +0.40 +18.6%
25 GNW GENWORTH FINANCIAL INC A 4.39 1,767,453 492 0.67 0.28 0.02 -0.27 -6.2%
26 VRA VERA BRADLEY 9.80 787,001 493 0.47 -0.26 0.07 +0.94 +9.5%
27 EQC EQUITY COMMONWEALTH 33.92 760,719 179 0.18 -0.25 0.33 -3.28 -9.7%
28 ORI OLD REPUBLIC INTERNAT 23.25 1,036,767 22 0.44 0.24 0.07 +0.56 +2.4%
29 CETV CENTRAL EUROPEAN MEDIA 4.75 717,118 126 0.49 0.24 -0.04 -0.42 -8.9%
30 RAD RITE AID CORP 7.69 2,866,971 10,985 1.44 0.24 -0.31 +2.27 +29.5%
31 DNLI DENALI THERAPEUTICS INC. COMMO 17.32 462,771 119 0.98 0.23 -0.12 -2.69 -15.5%
32 NVAX NOVAVAX INC 6.29 314,019 195 0.79 -0.23 -0.05 -1.90 -30.2%
33 ARDX ARDELYX INC. COMMON STOCK P 5.21 953,025 456 1.22 -0.23 0.01 -1.05 -20.1%
34 CHRS CHARMING SHOPPES INC 22.53 2,246,054 5,657 0.77 0.23 0.43 -4.73 -21.0%
35 SPPI SPECTRUM PHARMACEUTICALS 9.00 923,190 910 0.88 -0.23 0.52 -1.85 -20.6%
36 TGE TGC INDUSTRIES INC 20.02 1,489,664 359 0.40 0.23 -0.01 -1.61 -8.0%
37 SNDL SUNDIAL GROWERS INC. COMMON SH 5.61 1,741,479 60 0.94 -0.22 -0.58 -1.60 -28.5%
38 CMTL COMTECH TELECOMMUN CORP 34.97 832,584 769 0.45 -0.22 5.15 -5.65 -16.2%
39 EXTR EXTREME NETWORKS INC 7.67 1,102,453 50 0.45 -0.22 0.26 -0.96 -12.5%
40 MRTX MIRATI THERAPEUTICS INC. COMM 88.20 361,753 1,109 0.86 -0.22 -1.39 -18.70 -21.2%
41 BTG B2GOLD CORP. 3.48 7,679,748 645 1.09 0.21 -0.14 -0.32 -9.2%
42 CIO CITY OFFICE REIT INC 14.22 248,347 20 0.25 -0.21 0.07 -1.21 -8.5%
43 SNX SYNNEX 112.59 1,982,883 4,424 0.36 -0.21 16.84 -7.56 -6.7%
44 MOBL MOBILEPRO CORP COMMON STOCK 7.03 684,622 37 0.41 -0.20 0.07 -0.86 -12.2%
45 KODK EASTMAN KODAK COMPANY 2.73 220,730 392 0.95 0.20 -0.15 -0.32 -11.7%
46 TTOO T2 BIOSYSTEMS INC. COMON STOCW 2.88 763,471 406 1.26 0.20 0.05 -0.73 -25.3%
47 AMRS AMYRIS 4.79 669,753 2,308 1.29 0.20 0.24 -1.54 -32.2%
48 XXII 22ND CENT 2.31 1,021,716 309 0.94 -0.19 0.08 -0.38 -16.5%
49 EXK ENDEAVOUR SILVER CORP 2.64 3,301,786 1,045 0.87 0.19 -0.12 -0.62 -23.5%
50 DSL DOWNEY FINANCIAL CORP 19.74 253,694 19 0.38 0.19 -0.01 +0.43 +2.2%
51 MEET MEETME INC 3.41 549,729 108 0.68 -0.18 0.04 +1.25 +36.7%
52 ADVM ADVM 5.49 890,139 181 1.11 -0.18 -0.09 +1.59 +29.1%
53 BLFS BIOLIFE SOLUTIONS INC 17.89 446,958 21 0.61 -0.18 -0.58 -3.23 -18.1%
54 GTT GLOBAL TELECOM & TECHNOLOGY I 9.68 295,799 420 0.98 -0.18 0.07 -3.26 -33.7%
55 EZPW EZCORP INC CL A 6.75 898,257 91 0.48 -0.18 0.11 -1.43 -21.2%
56 HSC HARSCO CORP 19.86 496,617 33 0.43 -0.17 0.57 -3.46 -17.4%
57 FLDM FLUIDIGM 4.98 697,598 379 1.02 0.17 -0.08 -0.95 -19.1%
58 RRD R.R. DONNELLEY & SONS CO 3.71 3,496,249 2,066 0.74 0.16 0.67 -0.67 -18.1%
59 MAG MAGNETEK INC 11.66 585,544 453 0.57 -0.16 -0.77 -2.18 -18.7%
60 FOMX FOAMIX PHARMACEUTICAL LTD 3.30 380,350 54 1.12 -0.16 0.02 -0.77 -23.3%
61 TELL TELLURIAN INC 8.19 538,131 450 0.70 -0.16 0.21 -0.71 -8.7%
62 WETF WISDOMTREE INVESTMENTS INC. C 5.49 541,826 17 0.31 -0.16 0.09 -0.94 -17.1%
63 RICK RICK'S CABARET INTL INC 19.54 281,950 755 0.54 -0.16 1.16 +1.89 +9.7%
64 UVXY PROSHARES ULTRA VIX SHORT FUT 25.88 16,763,769 79,053 1.02 -0.16 -0.90 +5.79 +22.4%
65 BOLD BOLD ENERGY INC COMMON STOCK 29.91 371,253 7 0.59 -0.16 -0.46 -4.38 -14.6%
66 USAT USA TECHNOLOGIES INC 4.36 19,571,221 2,052 1.29 -0.15 -0.74 +3.58 +82.1%
67 ACCO ACCO BRANDS CORP 9.87 398,332 7 0.31 -0.15 0.23 -0.58 -5.9%
68 UNT UNIT CP 3.32 612,579 55 1.34 0.15 -0.16 -0.74 -22.3%
69 TLRY TILRAY INC. CLASS 2 COMMON STO 26.60 1,043,655 13,269 0.83 0.15 -0.13 -6.40 -24.1%
70 ADT ADT CORP 6.56 2,655,654 16,203 0.63 0.15 0.35 -0.63 -9.6%
71 PBH PRESTIGE BRANDS HOLDINGS 35.13 230,999 32 0.51 0.15 0.58 -1.79 -5.1%
72 AVLR AVALARA INC 73.95 1,546,421 1,678 0.53 -0.15 0.23 -9.19 -12.4%
73 UXIN UXIN LIMITED ADS 2.38 1,569,274 458 0.99 -0.15 0.15 +0.39 +16.4%
74 UCTT ULTRA CLEAN HOLDINGS INC 15.25 676,181 210 0.67 0.15 -0.80 -1.31 -8.6%
75 SY SYBASE INC 10.44 385,950 28 0.67 0.15 0.36 -2.06 -19.7%
76 LOOP LOOPNET INC 14.75 471,154 545 0.85 0.14 -2.75 -5.09 -34.5%
77 NKE NIKE INC CL B 90.81 25,254,891 208,447 0.22 -0.14 3.63 +4.44 +4.9%
78 CBLK CARBON BLACK INC. COMMON STOCK 25.99 2,127,029 159 0.52 -0.14 0.03 -0.04 -0.2%
79 GLYC GLYCOMIMETICS INC. COMMON STO 4.50 327,788 10 0.72 0.14 0.24 -0.55 -12.2%
80 BWXT BWX TECHNOLOGIES INC 58.50 508,172 166 0.22 -0.14 0.33 -4.09 -7.0%
81 HEXO HEXO CORP 4.15 3,474,472 3,315 0.93 0.14 -0.01 -1.87 -45.1%
82 ONDK ON DECK CAPITAL INC 3.49 203,321 42 0.58 0.14 0.10 -0.45 -12.9%
83 DRRX DURECT CORP 2.14 1,147,117 1,026 1.39 0.13 -0.05 -0.54 -25.2%
84 DESP DESPEGAR.COM CORP 11.23 511,593 2 0.52 0.13 0.31 -1.15 -10.2%
85 VYGR VOYAGER THERAPEUTICS INC. COMM 16.68 373,996 17 0.81 0.13 0.24 -2.02 -12.1%
86 NTRA NATERA INC. COMMON STOCK 34.09 1,201,572 77 0.62 0.13 -0.80 +5.44 +16.0%
87 LCI LANNETT INC 11.47 5,895,114 9,496 0.95 -0.13 -2.43 +1.00 +8.7%
88 FIX COMFORT SYSTEMS USA INC 43.65 291,384 9 0.43 0.13 0.50 -2.33 -5.3%
89 NAT NORDIC AMERICAN TNK SHIP 2.08 3,181,811 701 0.67 -0.13 0.18 +2.39 +114.9%
90 SID COMPANHIA SIDERURGICA 3.36 1,920,974 92 0.43 -0.13 0.07 -0.41 -12.2%
91 HE HAWAIIAN ELECTRIC IND 45.55 372,690 1 0.33 0.13 0.32 -1.58 -3.5%
92 EDAP EDAP TMS SA 4.51 280,436 74 0.52 -0.13 0.00 -0.40 -8.9%
93 RUBI THE RUBICON PROJECT INC 9.23 1,003,509 155 0.56 -0.13 0.35 -1.27 -13.8%
94 EXPR EXPRESS 2.92 1,616,249 267 0.77 -0.13 0.20 +0.61 +20.9%
95 YPF YPF SOCIEDAD ANONIMA 9.08 1,750,958 9,841 0.53 -0.13 0.16 +0.71 +7.9%
96 FOCS FOCUS FINANCIAL PARTNERS INC. 23.94 387,973 13 0.58 0.13 0.29 -2.91 -12.2%
97 PGNX PROGENICS PHARM INC 5.14 467,335 79 0.80 0.13 -0.04 +0.73 +14.2%
98 OSTK OVERSTOCK.COM INC 12.25 4,201,762 10,545 1.16 -0.13 0.67 -2.95 -24.1%
99 COLL COLLEGIUM PHARMACEUTICAL INC.O 11.28 233,256 7 0.78 0.13 0.34 +0.95 +8.4%
100 FATE FATE THERAPEUTICS INC. COMMON 16.41 602,815 13 0.77 0.13 -0.34 -2.93 -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.