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 August 30, 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 AREX APPROACH RESOURCES INC 2.58 524,528 41 1.78 1.17 0.00 +0.35 +13.6%
2 FRTA FORTERRA INC. COMMON STOCK 3.48 1,515,167 214 0.87 -0.98 -0.21 +1.77 +50.9%
3 TA TRAVELCENTERS OF AMERICA 3.25 856,091 660 1.50 0.83 0.15 +1.38 +42.3%
4 OTIC OTONOMY INC 3.58 43,703,373 10,177 1.77 -0.69 -17.22 +0.62 +17.5%
5 AMRS AMYRIS 2.43 248,428 10 1.38 0.59 0.02 +1.57 +64.6%
6 TKC TURKCELL ILETISIM HIZMETLERI 9.51 426,015 30 0.79 0.54 -0.09 -1.01 -10.6%
7 WPRT WESTPORT INNOVATIONS INC 2.48 531,110 49 0.51 -0.52 0.05 +0.49 +19.8%
8 GERN GERON CORPORATION 2.04 839,571 223 0.74 -0.50 -0.03 +0.23 +11.3%
9 ZN ZION OIL & GAS INC 3.62 1,090,235 982 1.35 -0.49 0.34 -0.57 -15.7%
10 TLRD TLRD 11.90 423,429 824 1.27 0.47 -0.04 +2.75 +23.1%
11 VRA VERA BRADLEY 9.14 2,561,734 2,225 0.49 -0.45 -0.93 +2.26 +24.7%
12 CAL CONTINENTAL AIRLINES 26.71 1,673,587 4,412 0.44 -0.44 1.90 +2.52 +9.4%
13 WIN WINDSTREAM CORP 2.01 2,641,852 360 1.19 0.42 -0.05 +0.25 +12.4%
14 ALDR ALDER BIOPHARMACEUTICALS INC 9.55 643,981 97 1.07 0.40 -0.10 +1.25 +13.1%
15 DY DYCOM INDUSTRIES INC 76.07 6,440,242 10,027 0.34 -0.36 -6.03 +6.67 +8.8%
16 EPE ENTERPRISE GP HOLDINGS 2.73 677,061 113 0.44 -0.35 -0.08 +0.44 +16.1%
17 IMDZ IMMUNE DESIGN CORP. COMMON STO 10.10 231,070 26 1.25 -0.35 0.20 -1.70 -16.8%
18 XEL XCEL ENERGY INC 49.48 1,955,922 140 0.46 0.33 -0.02 -1.57 -3.2%
19 LE LANDS END INC. COMMON STOCK 13.85 946,229 6,311 0.93 0.30 0.00 -2.65 -19.1%
20 PTCT PTC THERAPEUTICS INC. COMMON 20.32 521,462 1,658 1.25 0.30 0.24 +1.68 +8.3%
21 GNW GENWORTH FINANCIAL INC A 3.43 2,178,103 539 0.58 -0.30 0.00 +0.72 +21.0%
22 SFL SHIP FINANCE INTL LTD 13.10 3,218,992 1,954 0.23 -0.29 -0.60 +1.40 +10.7%
23 SAND SANDSTORM GOLD LTD. 4.59 1,188,992 96 0.72 0.29 -0.09 +0.37 +8.1%
24 YUME YUME INC 5.90 694,912 95 0.82 0.29 0.05 -1.44 -24.4%
25 BSFT BROADSOFT 48.00 1,942,693 1,301 0.52 0.26 4.95 -5.39 -11.2%
26 FSC FIFTH STREET FINANCE CP 5.49 665,324 393 0.44 0.24 -0.03 -0.23 -4.2%
27 HRB H&R BLOCK INC 26.81 8,317,749 11,184 0.26 -0.24 -2.42 -1.36 -5.1%
28 LXU LSB INDUSTRIES INC 6.10 314,999 30 0.85 0.23 0.04 +1.53 +25.1%
29 FOR FORESTAR GROUP INC 17.20 248,889 37 0.61 0.23 0.08 +0.15 +0.9%
30 STO STATOILHYDRO ASA 18.56 982,878 11 0.22 -0.22 -0.12 +1.37 +7.4%
31 ASNA ASCENA RETAIL GROUP INC 2.01 1,668,895 1,073 0.63 -0.22 0.00 +0.24 +11.9%
32 KOPN KOPIN CORP 4.11 2,418,026 475 0.74 0.21 0.31 +0.49 +11.9%
33 CHS CHICO'S FAS INC 7.52 7,335,582 3,446 0.44 -0.21 -0.31 +1.00 +13.3%
34 IOVA IOVANCE BIOTHERAPEUTICS INC. C 5.55 226,960 96 0.74 -0.21 -0.30 +3.05 +55.0%
35 ABEO ABEONA THERAPEUTICS INC. COMMO 13.65 3,465,254 5,230 1.22 0.21 2.40 +4.25 +31.1%
36 JILL JILL 10.11 1,019,880 162 0.79 0.20 0.23 +0.76 +7.5%
37 FRO FRONTLINE LTD 5.10 1,529,868 617 0.50 -0.20 -0.54 +0.84 +16.5%
38 BCE BCE INC 47.35 788,585 51 0.33 0.20 -0.16 +0.92 +1.9%
39 SCMP SUCAMPO PHARMACEUTICALS 11.50 544,482 118 0.71 0.19 0.05 +1.65 +14.3%
40 OR OSISKO GOLD ROYALTIES LTD 13.67 366,973 10 0.37 0.19 -0.13 +0.72 +5.3%
41 PIRS PIERIS PHARMACEUTICALS INC. CS 5.50 408,964 179 0.79 0.19 0.19 -0.43 -7.8%
42 OLLI OLLIES BARGAIN OUTLET HOLDINGS 42.70 1,325,235 1,455 0.31 -0.19 -0.60 +3.55 +8.3%
43 UVXY PROSHARES ULTRA VIX SHORT FUT 30.81 17,893,641 86,359 1.09 -0.19 -0.26 -8.69 -28.2%
44 SNH SENIOR HOUSING PROPS TRUST 19.60 639,321 16 0.36 0.19 0.13 +0.67 +3.4%
45 HSNI HSN INC 36.60 661,327 5 0.44 0.19 0.40 +2.35 +6.4%
46 RARE ULTRAGENYX PHARMACEUTICAL INC. 56.24 340,916 710 0.46 -0.19 1.89 -6.67 -11.9%
47 VCEL AASTROM BIOSCIENCES INC. COMMO 4.15 2,299,629 361 1.13 0.19 0.05 +1.10 +26.5%
48 RTRX DESERT GATEWAY INC. COMMON ST 24.17 348,472 155 0.36 -0.18 -0.07 -2.03 -8.4%
49 SERV SERVIDYNE INC 46.10 993,329 232 0.23 -0.18 0.46 +2.38 +5.2%
50 HCC HCC INSURANCE HOLDINGS 26.97 224,905 111 0.44 -0.18 -0.10 -4.08 -15.1%
51 KAR KAR AUCTION SERVICES 44.70 980,138 3 0.38 0.18 0.23 +1.77 +4.0%
52 BW BRUSH ENGINEERED MTRLS 2.25 3,212,096 160 0.88 -0.18 0.14 +1.56 +69.1%
53 CWH COMMONWEALTH REIT 36.54 409,006 30 0.44 0.18 -0.30 +3.00 +8.2%
54 CHRS CHARMING SHOPPES INC 14.25 330,829 125 0.71 0.18 0.25 -2.25 -15.8%
55 MBLY MOBILEYE N.V. 62.94 331,820 1,644 0.08 -0.18 -0.16 -0.32 -0.5%
56 WNC WABASH NATIONAL CORP 21.02 409,314 52 0.35 -0.17 0.16 -1.12 -5.3%
57 ORN ORION MARINE GROUP INC 6.28 243,612 120 0.73 0.17 0.69 -0.78 -12.4%
58 SB SAFE BULKERS INC 3.07 492,982 78 1.20 -0.17 -0.17 +0.58 +18.9%
59 ATW ATWOOD OCEANICS INC 6.80 8,755,509 249 0.45 -0.17 -0.37 +1.94 +28.5%
60 ACRX ACELRX PHARMACEUTICALS 3.35 1,573,899 397 1.42 0.17 0.15 -0.40 -11.9%
61 BNED BARNES & NOBLE EDUCATION INC 5.61 2,125,936 215 0.69 -0.17 -1.21 +0.77 +13.7%
62 CLD CLOUD PEAK ENERGY 3.07 289,734 6 0.83 0.17 -0.06 +0.48 +15.6%
63 BOBE BOB EVANS FARMS INC 68.44 931,633 1,009 0.34 -0.17 4.12 +9.74 +14.2%
64 JMEI JUMEI INTERNATIONAL HOLDING LT 3.06 1,307,453 692 0.97 -0.17 -0.06 +0.39 +12.7%
65 USAT USA TECHNOLOGIES INC 5.30 234,799 103 0.43 -0.17 0.10 +0.45 +8.5%
66 RENN RENREN INC 7.69 466,094 606 0.44 -0.16 -0.38 +1.44 +18.7%
67 AVEO AVEO PHARMACEUTICALS INC 3.40 8,890,951 2,315 0.95 -0.16 0.03 +0.71 +20.9%
68 ARRY ARRAY BIOPHARMA INC 9.19 2,493,041 3,872 1.08 0.16 -0.20 +2.84 +30.9%
69 MHO M/I HOMES INC 24.32 223,657 27 0.42 0.16 0.07 +1.39 +5.7%
70 SCVL SHOE CARNIVAL 16.42 414,911 1,526 0.85 0.15 0.65 +4.58 +27.9%
71 VIXY PROSHARES VIX SHORT-TERM FUT 39.54 1,374,403 162 0.62 -0.15 -0.18 -5.82 -14.7%
72 AMZA ETFIS SERIES TRUST I INFRACAP 9.01 550,201 77 0.36 0.15 0.08 +0.41 +4.6%
73 AVAV AEROVIRONMENT INC 46.52 2,812,180 4,456 0.41 -0.15 7.17 +5.80 +12.5%
74 SDLP SEADRILL PARTNERS LLC 3.32 335,420 1,177 0.69 -0.15 -0.07 +0.39 +11.7%
75 GSM GLOBE SPECIALTY METALS 13.11 1,289,746 306 0.45 -0.15 -0.77 +1.35 +10.3%
76 ESIO ELECTRO SCIENTIFIC INDS 12.40 316,988 302 0.43 0.15 -0.10 +1.71 +13.8%
77 GCI GANNETT CO INC 8.69 1,131,793 81 0.41 -0.15 0.11 -0.75 -8.6%
78 NLNK NEWLINK GENETICS CORPORATION C 7.10 695,560 544 0.70 0.15 0.41 +12.20 +171.8%
79 CLDX CELLDEX THERAPEUTICS INC 2.46 1,264,899 210 0.64 -0.15 0.02 +0.32 +13.0%
80 PAY VERIFONE HOLDINGS INC 19.58 1,184,000 2,106 0.37 -0.14 0.01 -1.98 -10.1%
81 ADMP ADAMIS PHARMACEUTICALS 5.40 598,597 1,077 0.66 -0.14 0.25 -0.36 -6.7%
82 LABD DIREXION DAILY S&P BIOTECH BEA 5.58 6,387,022 615 0.79 0.14 -0.21 -0.82 -14.7%
83 ADAP ADAPTIMMUNE THERAPEUTICS PLC A 6.23 559,533 23 0.93 -0.14 0.22 +3.06 +49.1%
84 LMAT LEMAITRE VASCULAR INC 36.54 252,902 32 0.46 0.14 -0.45 +2.75 +7.5%
85 JUNO JUNO THERAPEUTICS INC. COMMONS 40.29 13,154,365 17,482 0.63 -0.14 -3.52 +6.71 +16.7%
86 RH RESTORATION HARDWARE 45.50 627,510 3,576 1.01 0.14 0.29 +29.43 +64.7%
87 HSC HARSCO CORP 17.60 330,720 177 0.29 -0.14 0.45 +2.35 +13.4%
88 BTG B2GOLD CORP. 2.64 1,818,191 11 0.49 0.14 -0.05 +0.24 +9.1%
89 JDST DIREXION DAILY JUNIOR GOLD MIN 52.64 2,066,118 873 0.69 -0.14 2.11 -11.74 -22.3%
90 FLXN FLEXION THERAPEUTICS INC 24.42 369,542 938 0.88 0.14 0.09 +2.28 +9.3%
91 CVA COVANTA HOLDING CORP 14.25 615,449 3 0.39 0.14 0.05 +0.85 +6.0%
92 NYLD NRG YIELD INC 18.25 627,399 21 0.41 0.14 -0.40 +0.95 +5.2%
93 ZUMZ ZUMIEZ INC 12.75 639,652 171 0.56 -0.14 -0.25 +4.45 +34.9%
94 VIRT VIRTU FINANCIAL INC. CLASS A S 17.70 646,224 107 0.42 0.14 -0.10 -1.20 -6.8%
95 AEL AMERICAN EQTY INVST LIFE 27.68 358,198 108 0.31 -0.13 -0.02 -2.25 -8.1%
96 KND KINDRED HEALTHCARE INC 7.80 1,635,157 5 0.60 0.13 0.30 -2.30 -29.5%
97 GLNG GOLAR LNG LTD 20.97 1,042,542 1,946 0.47 -0.13 -0.57 +1.03 +4.9%
98 SOXS DIREXION DAILY SEMICONDCT BE 25.66 433,681 253 0.53 -0.13 -1.40 -4.28 -16.7%
99 UMPQ UMPQUA HOLDINGS CORP 17.50 787,398 10 0.18 -0.13 0.09 +1.65 +9.4%
100 EGLE EAGLE BULK SHIPPING INC 4.49 299,018 50 0.72 0.13 -0.13 +0.56 +12.5%

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.