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 October 27, 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 UAN CVR PARTNERS LP 3.48 249,168 65 1.43 0.87 -0.17 -0.45 -12.9%
2 ARNA ARENA PHARMACEUTICALS 27.83 350,971 291 1.24 0.81 0.93 -3.50 -12.6%
3 SAGE SAGEBRUSH GOLD LTD. COMMON STO 64.19 476,672 722 0.88 -0.67 3.47 +35.61 +55.5%
4 FOR FORESTAR GROUP INC 18.15 222,012 28 0.56 -0.63 0.45 -1.75 -9.6%
5 TTNP TITAN PHARMA INC 2.20 630,567 10 1.59 -0.60 0.03 -0.80 -36.1%
6 CLSN CELSION CORP 2.31 2,840,759 20 0.85 -0.59 -0.55 -0.56 -24.2%
7 PLPM PLANET PAYMENT 4.47 23,838,995 766 0.21 -0.51 0.65 +0.02 +0.4%
8 ACTG ACACIA RES-ACACIA TECH 4.35 747,108 183 0.95 -0.48 0.10 -0.40 -9.2%
9 CYH COMMUNITY HEALTH SYSTEMS 5.85 3,516,340 11,105 1.27 0.47 0.03 -1.90 -32.5%
10 CO CHINA CORD BLOOD CORP 12.01 544,841 579 0.63 -0.46 0.81 -1.53 -12.7%
11 GIMO GIGAMON INC 38.70 11,840,231 6,944 0.19 -0.46 2.55 +0.93 +2.4%
12 FCEL FUELCELL ENERGY INC 2.17 1,449,772 171 0.65 -0.44 0.04 -0.67 -30.9%
13 EHTH EHEALTH INC 23.57 388,409 196 0.43 -0.42 1.65 +5.02 +21.3%
14 SDLP SEADRILL PARTNERS LLC 3.84 467,279 147 0.95 0.38 0.21 +0.36 +9.4%
15 YELP YELP INC 45.40 1,673,995 9,669 0.86 0.38 0.40 +2.77 +6.1%
16 USAT USA TECHNOLOGIES INC 6.25 385,031 45 0.49 -0.36 0.25 +2.25 +36.0%
17 NEO NEOGENOMICS INC. COMMON STOCK 8.49 470,257 89 0.45 -0.35 -0.04 +0.62 +7.3%
18 SB SAFE BULKERS INC 3.45 534,994 18 1.03 0.34 0.16 -0.50 -14.5%
19 AXTA AXALTA COATING SYSTEMS LTD 33.15 18,289,851 3,450 0.56 0.33 4.81 -5.11 -15.4%
20 ENLK CROSSTEX ENERGY 15.87 727,373 84 0.25 -0.31 0.67 -1.39 -8.8%
21 MULE MULE 23.98 4,234,682 1,577 0.42 -0.31 0.10 +2.68 +11.2%
22 HSII HEIDRICK & STRUGGLE INTL 24.75 209,598 106 0.31 -0.31 3.30 -2.80 -11.3%
23 AVID AVID TECHNOLOGY INC 4.46 255,507 25 0.48 -0.31 0.11 +1.87 +41.9%
24 ABUS ARBUTUS BIOPHARMA CORPORATION 6.05 322,546 95 0.69 -0.30 0.50 -0.75 -12.4%
25 TTPH TETRAPHASE PHARMACEUTICALS IN 5.83 697,555 226 0.76 0.30 0.05 +1.13 +19.4%
26 ITGR INTEGER HOLDINGS CORP 49.35 332,160 17 0.17 -0.29 -0.85 -4.30 -8.7%
27 SLGN SILGAN HOLDINGS INC 29.48 759,250 169 0.17 -0.28 0.02 -1.30 -4.4%
28 SJT SAN JUAN BASIN ROY TR 7.59 210,984 133 0.29 -0.28 -0.09 +0.30 +4.0%
29 GORO GOLD RESOURCE CORP 3.65 351,945 4 0.59 -0.28 -0.01 +0.33 +9.0%
30 TXMD THERAPEUTICSMD INC. COMMON ST 4.80 1,610,877 1,628 1.48 0.28 0.23 +2.05 +42.7%
31 GCAP GAIN CAPITAL HOLDINGS 7.35 3,192,742 3,548 0.76 0.28 1.21 -1.00 -13.6%
32 OILU ACCUSHARES S&P GSCI CRUDE OIL 27.75 221,002 35 0.44 -0.27 1.86 +6.40 +23.1%
33 GNW GENWORTH FINANCIAL INC A 3.40 3,497,586 1,571 0.95 0.26 -0.04 -0.27 -7.9%
34 NSU NEVSUN RESOURCES LIMITED 2.32 3,926,955 230 0.50 -0.25 0.25 +0.18 +7.8%
35 DECK DECKERS OUTDOOR CORP 72.49 2,249,202 5,203 0.34 -0.25 2.33 -9.17 -12.7%
36 JILL JILL 5.58 457,264 2 0.52 0.25 0.04 -0.74 -13.3%
37 MNOV MEDICINOVA INC 7.21 1,317,113 693 1.71 0.25 0.86 -1.40 -19.4%
38 RL POLO RALPH LAUREN CORP 91.09 1,289,905 2,387 0.49 -0.25 -0.17 -7.18 -7.9%
39 BCOV BRIGHTCOVE INC. COMMON STOCK 7.85 836,241 141 0.39 -0.25 0.82 -0.80 -10.2%
40 VCEL AASTROM BIOSCIENCES INC. COMMO 4.35 351,179 88 1.02 -0.24 -0.15 -1.05 -24.1%
41 LADR LADDER CAPITAL CORP 13.57 417,396 14 0.44 0.24 0.15 -0.34 -2.5%
42 AAN AARON'S INC 39.14 3,262,997 360 0.29 -0.24 -3.10 -4.85 -12.4%
43 PDFS PDF SOLUTIONS INC 14.32 542,674 119 0.35 -0.24 -1.44 +1.76 +12.3%
44 SYNA SYNAPTICS INC 36.83 620,153 764 0.44 -0.24 0.61 +7.85 +21.3%
45 GLYC GLYCOMIMETICS INC. COMMON STO 10.86 415,157 17 0.88 -0.24 0.19 +1.84 +16.9%
46 IMDZ IMMUNE DESIGN CORP. COMMON STO 4.10 964,154 140 0.81 -0.24 0.15 +1.20 +29.3%
47 MRNS MARINUS PHARMACEUTICALS INC. P 5.99 1,704,531 272 1.71 0.24 0.70 +2.26 +37.7%
48 BTX BIOTIME 2.38 248,754 126 0.63 -0.23 0.01 +0.22 +9.2%
49 HK PETROHAWK ENERGY CORP 6.45 2,326,053 4 0.48 -0.23 0.41 +0.96 +14.9%
50 VDSI VASCO DATA SECURITY INTL 13.45 507,373 343 0.33 -0.23 1.35 -0.70 -5.2%
51 UVXY PROSHARES ULTRA VIX SHORT FUT 15.64 30,267,771 181,036 1.10 -0.23 -1.93 +2.56 +16.4%
52 PBYI Puma Biotechnology, Inc. 125.25 572,107 896 0.49 -0.23 3.45 -27.81 -22.2%
53 QUOT LIFE QUOTES INC 15.85 613,350 120 0.71 0.22 -0.05 -3.90 -24.6%
54 LRN K12 INC 17.22 443,866 12 0.32 -0.22 -0.78 -2.15 -12.5%
55 CHRS CHARMING SHOPPES INC 11.10 556,615 16 0.89 0.22 0.25 -3.00 -27.0%
56 AGR ARN RUSSELL 2000 51.04 503,581 6 0.30 0.22 0.53 +2.06 +4.0%
57 DCP DYNCORP INTERNAT INC. 33.24 561,409 67 0.19 -0.22 0.40 +2.82 +8.5%
58 ECR ECLIPSE RESOURCES CORP 2.26 545,255 100 0.92 -0.22 0.08 +0.43 +19.2%
59 CRAY CRAY INC 18.05 457,452 21 0.45 -0.21 -0.60 +2.90 +16.1%
60 LKSD LSC COMMUNICATIONS INC 17.18 212,600 26 0.78 0.21 -0.30 -3.46 -20.1%
61 CJ CJ 27.27 682,661 14 0.47 -0.21 0.91 +4.27 +15.7%
62 LPLA LPL INVESTMENT HOLDINGS 49.88 2,196,957 1,908 0.24 -0.21 -3.08 -1.75 -3.5%
63 KANG IKANG HEALTHCARE GROUP INC. A 14.60 256,049 1 0.54 0.21 0.21 -0.58 -4.0%
64 ENT ENTERRA ERGY TR-TRUST UN 2.56 404,915 8 1.15 0.21 -0.01 -0.83 -32.6%
65 SNAK INVENTURE GROUP 3.99 1,052,272 82 0.72 0.21 0.01 +0.07 +1.8%
66 LOGM LOGMEIN INC 122.05 1,942,847 920 0.28 -0.21 0.00 -9.94 -8.1%
67 OILD ACCUSHARES S&P GSCI CRUDE OIL 15.36 487,727 150 0.61 -0.20 -1.21 -3.06 -19.9%
68 TVTY TIVITY HEALTH INC 46.05 1,599,389 247 0.27 -0.20 6.55 -16.10 -35.0%
69 GT GOODYEAR TIRE & RUBBER 32.18 10,629,327 17,037 0.21 -0.20 -1.49 -3.37 -10.5%
70 FSLR FIRST SOLAR INC. COMMON STOCK 57.67 15,794,554 53,388 0.44 -0.20 9.75 -5.96 -10.3%
71 AXON AXOVANT SCIENCES LTD 5.13 2,161,524 2,753 1.03 -0.20 0.03 -0.53 -10.3%
72 OSIS OSI SYSTEMS INC 91.24 458,983 885 0.23 -0.20 -0.19 -7.54 -8.3%
73 TTS TILE SHOP HLDGS INC. COMMON S 8.85 1,403,588 1,602 0.47 -0.20 -0.55 -0.77 -8.7%
74 GDI GARDNER DENVER INC 30.42 1,433,963 70 0.50 0.20 1.32 -3.02 -9.9%
75 LPG DORIAN LPG LTD 7.48 238,080 128 0.61 0.20 -0.11 +0.89 +11.9%
76 IOVA IOVANCE BIOTHERAPEUTICS INC. C 7.30 542,166 184 0.67 -0.19 0.25 +0.95 +13.0%
77 ERII ENERGY RECOVERY INC 8.01 200,114 349 1.19 0.19 -0.16 +2.02 +25.2%
78 FTNT FORTINET INC. 38.74 5,102,349 6,306 0.24 -0.19 -1.36 +1.98 +5.1%
79 TRXC TRANSENTERIX INC. COMMON STOC 2.37 15,699,574 8,758 1.51 0.19 -0.49 +0.93 +39.2%
80 SPSC SPS COMMERCE 48.72 747,422 551 0.21 -0.19 -4.80 +6.28 +12.9%
81 KND KINDRED HEALTHCARE INC 6.05 678,909 6 0.97 0.19 0.10 +2.65 +43.8%
82 ATEN A10 NETWORKS INC 7.45 1,683,797 128 0.47 -0.19 0.09 +0.51 +6.8%
83 PRO PROS HOLDINGS INC 23.55 758,416 47 0.31 -0.19 -1.18 -2.19 -9.3%
84 BAK BRASKEM PFD CL A ADR 29.31 331,339 4 0.54 0.19 0.51 +4.42 +15.1%
85 ELLI ELLIE MAE INC 85.98 2,094,723 722 0.33 -0.18 -5.08 +6.82 +7.9%
86 AET AETNA INC 173.12 12,467,701 14,940 0.34 -0.18 -5.48 +9.83 +5.7%
87 CGI CELADON GROUP 7.60 546,504 555 0.97 -0.18 0.05 -1.12 -14.8%
88 ORC ORCHID ISLAND CAPITAL 10.32 1,798,266 173 0.14 -0.18 0.41 -0.88 -8.5%
89 HLS HEALTHSOUTH CORP 46.03 1,825,095 43 0.19 -0.18 1.75 +3.96 +8.6%
90 VSLR VIVINT SOLAR INC 3.75 292,973 6 0.75 -0.18 0.10 +0.53 +14.0%
91 ALGN ALIGN TECHNOLOGY INC 235.94 3,284,769 11,779 0.29 -0.18 32.96 +21.66 +9.2%
92 TLRD TLRD 15.74 1,789,590 5,667 0.54 -0.18 -0.85 +1.73 +11.0%
93 TOO TEEKAY OFFSHORE PARTNERS LP 2.62 909,801 160 0.67 -0.18 -0.01 -0.32 -12.2%
94 BIDU BAIDU INC ADS 239.37 10,836,509 99,359 0.29 -0.17 -21.25 -13.36 -5.6%
95 AINV APOLLO INVESTMENT CORP 5.96 711,908 25 0.14 -0.17 0.03 +0.22 +3.7%
96 AAOI APPLIED OPTOELECTRONICS INC. 39.27 2,046,334 9,799 0.88 0.17 0.59 +7.33 +18.7%
97 DORM DORMAN PRODUCTS INC 68.26 357,594 229 0.23 -0.17 -2.75 -3.53 -5.2%
98 POWI POWER INTEGRATIONS INC 84.35 720,317 28 0.27 -0.17 8.35 -9.55 -11.3%
99 EXAS EXACT SCIENCES CORP 51.16 2,011,369 4,078 0.78 0.17 1.83 +12.44 +24.3%
100 CTLT CATALENT INC 43.02 944,995 55 0.47 0.17 0.44 -6.29 -14.6%

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.