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 January 2, 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 XRF CHINA RAPID FINANCE LTD 3.68 461,866 139 2.18 0.93 -0.01 -1.77 -48.1%
2 MTEM MOLECULAR TEMPLATES INC 13.84 494,075 102 0.88 -0.68 -0.14 -1.27 -9.2%
3 MGI MONEYGRAM INTL INC 2.06 1,479,831 297 1.73 0.67 -0.04 +0.75 +36.4%
4 SRNE SORRENTO THERAPEUTICS 3.39 1,853,183 1,393 1.87 0.60 0.01 +1.70 +50.1%
5 CBB CINCINNATI BELL INC 10.39 898,178 855 0.15 -0.58 -0.08 +3.62 +34.8%
6 APTO APTOSE BIOSCIENCES INC. COMMOO 5.53 1,567,941 337 1.25 0.54 -0.14 +1.13 +20.4%
7 PLX PROTALIX BIOTHPCS INC 3.56 232,297 29 1.09 -0.49 0.28 +1.29 +36.3%
8 FOMX FOAMIX PHARMACEUTICAL LTD 3.29 202,156 58 0.57 -0.45 -0.04 +1.55 +47.1%
9 ABEO ABEONA THERAPEUTICS INC. COMMO 3.21 1,876,885 232 1.64 0.40 -0.06 -0.91 -28.3%
10 CALA CALITHERA BIOSCIENCES INC. COW 5.23 639,238 302 0.67 -0.40 -0.48 +2.41 +46.1%
11 SVRA SAVARA INC. COMMON STOCK 4.08 2,727,440 2,043 2.11 -0.39 -0.40 -1.05 -25.7%
12 SD SANDRIDGE ENERGY INC 4.21 205,327 42 0.68 -0.38 -0.03 -1.44 -34.2%
13 CLDX CELLDEX THERAPEUTICS INC 2.25 217,536 94 1.45 0.38 0.02 +0.42 +18.7%
14 DRE DUKE REALTY CORP 34.37 3,043,973 24 0.25 -0.35 -0.30 +1.91 +5.6%
15 BTG B2GOLD CORP. 3.92 6,624,909 295 0.95 0.35 -0.09 +0.45 +11.5%
16 KLXE KLX ENERGY SERVICES HOLDINGS I 5.73 482,893 115 0.93 -0.34 -0.71 -1.31 -22.9%
17 CUZ COUSINS PROPERTIES INC 40.43 823,705 3 0.12 -0.34 -0.77 +1.52 +3.8%
18 ORC ORCHID ISLAND CAPITAL 5.84 467,735 27 0.20 -0.33 -0.01 +0.53 +9.1%
19 HBM HUDBAY MINERALS 4.12 1,027,210 2 0.89 0.33 -0.03 -0.81 -19.8%
20 XENT INTERSECT ENT INC. COMMON STOL 24.60 944,370 219 1.26 0.33 -0.30 -2.38 -9.7%
21 IPI INTREPID POTASH INC 2.72 503,231 695 0.27 -0.32 0.01 -0.53 -19.5%
22 SAN BANCO SANTANDER CHILE 4.32 8,285,412 956 0.61 0.32 0.18 -0.47 -10.9%
23 WETF WISDOMTREE INVESTMENTS INC. C 4.70 613,403 79 0.49 -0.30 -0.14 -0.89 -18.9%
24 ARAV ARAVIVE INC 13.39 280,822 18 1.22 0.30 -0.28 -3.19 -23.8%
25 AVX AVX CORP 20.45 419,281 14 0.21 -0.29 -0.02 +0.30 +1.5%
26 HSC HARSCO CORP 23.42 390,122 72 0.65 0.29 0.41 -7.73 -33.0%
27 SRAX SOCIAL REALITY INC. CLASS A CO 2.51 214,473 44 1.03 -0.28 0.02 -0.46 -18.3%
28 NERV MINERVA NEUROSCIENCES INC COMP 7.64 691,729 156 0.67 -0.27 0.53 +1.59 +20.8%
29 CTMX CYTOMX THERAPEUTICS INC. COMMO 8.60 566,048 74 0.88 0.27 0.28 -1.34 -15.6%
30 PDLI PDL BIOPHARMA INC 3.21 1,530,493 13 0.35 -0.27 -0.03 +0.16 +5.0%
31 LPI LAREDO PETROLEUM HOLDINGS INC 2.76 7,858,735 140 1.01 0.27 -0.11 -0.84 -30.4%
32 IAG IAMGOLD CORP 3.73 4,607,286 964 0.49 -0.27 0.00 -0.79 -21.2%
33 BECN BEACON ROOFING SUPPLY 31.89 257,348 111 0.43 0.26 -0.09 +4.89 +15.3%
34 ADT ADT CORP 7.57 2,068,995 548 0.47 -0.26 -0.36 -1.55 -20.5%
35 MRKR MARKER THERAPEUTICS INC 2.81 413,260 229 1.45 0.26 -0.07 +0.58 +20.6%
36 RYAM RAYONIER ADVANCED MATERIALS IN 4.00 735,600 84 0.88 0.26 0.16 -0.36 -9.0%
37 ADVM ADVM 11.74 772,934 2,142 1.04 0.26 0.22 -1.36 -11.6%
38 PGNX PROGENICS PHARM INC 5.04 829,606 97 0.76 0.26 -0.05 -0.61 -12.1%
39 NIO NUVEEN INSURED MUNICIPAL OPP 3.72 103,512,604 308,361 1.13 -0.26 -0.30 +1.93 +51.9%
40 MNK MALLINCKRODT PUBLIC LIMITED CO 3.47 4,674,590 3,580 1.19 -0.25 -0.02 +2.95 +85.0%
41 GMLP GOLAR LNG PARTNERS LP COMMON U 8.74 282,677 185 0.41 -0.25 -0.10 -0.96 -11.0%
42 OCUL OCULAR THERAPEUTIX INC. COMMOP 3.95 510,228 166 0.89 -0.25 0.00 +1.28 +32.4%
43 FRTA FORTERRA INC. COMMON STOCK 11.30 235,235 16 0.53 -0.24 -0.26 +3.51 +31.1%
44 SYBX SYNLOGIC INC 2.68 652,813 68 1.20 0.24 0.10 +0.78 +29.1%
45 CYOU CHANGYOU.COM LTD ADR 9.95 700,528 41 0.65 -0.24 0.16 +0.80 +8.0%
46 AI ARLINGTON ASSET INVSTMNT 5.54 595,316 3 0.65 0.24 -0.03 +0.31 +5.6%
47 DRRX DURECT CORP 2.62 7,760,657 12,506 2.11 -0.23 -1.18 -0.71 -27.3%
48 YRD YIRENDA LTD 6.30 1,092,645 1,361 0.96 0.23 0.75 -1.42 -22.5%
49 XON INTREXON CORPORATION 5.91 1,681,145 2,372 1.15 0.22 0.43 +1.37 +23.2%
50 WPG WASHINGTON PRIME GROUP 3.41 5,022,686 443 1.13 0.22 -0.23 +0.40 +11.7%
51 LNDC LANDEC CORPORATION 11.17 203,173 1,522 0.79 0.21 -0.14 -1.69 -15.1%
52 NLTX NILE THERAPEUTICS INC 11.85 595,335 52 1.76 0.21 -0.47 -3.85 -32.5%
53 PRTK PROFILE TECHNOLOGIES INC 3.99 929,725 417 1.42 0.21 -0.04 -0.55 -13.8%
54 ASMB ASSEMBLY BIOSCIENCES INC. COMP 19.90 455,937 21 0.67 -0.21 -0.56 -3.61 -18.1%
55 RIGL RIGEL PHARMACEUTICALS 2.02 3,010,993 38 0.83 0.21 -0.12 +1.08 +53.5%
56 AXDX ACCELERATE DIAGNOSTICS INC. C 17.02 237,251 31 0.98 0.21 0.12 +1.87 +11.0%
57 TPTX TURNING POINT THERAPEUTICS INC 63.00 252,687 2 0.52 -0.20 0.71 -11.30 -17.9%
58 CLSD CLEARSIDE BIOMEDICAL INC. COMM 2.11 3,914,395 997 1.72 0.20 -0.79 +1.20 +56.6%
59 RRD R.R. DONNELLEY & SONS CO 4.07 461,014 49 0.66 -0.20 0.12 -1.00 -24.6%
60 DTIL PRECISION BIOSCIENCES INC. COM 13.14 725,407 157 1.31 0.19 -0.75 -3.42 -26.0%
61 ABUS ARBUTUS BIOPHARMA CORPORATION 2.94 326,989 477 1.03 0.19 0.16 +0.72 +24.5%
62 REI RING ENERGY INC. 2.65 884,634 17 0.77 -0.19 0.01 +0.66 +24.9%
63 MMSI MERIT MEDICAL SYSTEMS 31.46 472,196 372 0.62 0.19 0.24 +8.42 +26.8%
64 TUSK MAMMOTH ENERGY SERVICES INC. C 2.19 230,676 22 0.88 -0.19 -0.01 -0.77 -35.2%
65 ERF ENERPLUS RESOURCES FUND 7.02 790,311 202 0.45 -0.19 -0.11 -1.66 -23.6%
66 STAR STARENT NETWORKS CORP 14.34 845,196 126 0.27 -0.19 -0.17 +0.67 +4.7%
67 AXE ANIXTER INTERNATIONAL 95.65 1,002,287 156 0.32 0.19 3.55 +3.74 +3.9%
68 MNTA MOMENTA PHARMACEUTICALS 19.32 592,348 131 0.76 0.18 -0.41 +12.58 +65.1%
69 MGNX MACROGENICS INC. COMMON STOCK 10.78 615,517 5 0.78 -0.18 -0.10 +1.73 +16.0%
70 CERS CERUS CORPORATION 4.25 773,541 38 0.71 0.18 0.03 +0.58 +13.6%
71 AMZA ETFIS SERIES TRUST I INFRACAP 4.64 576,295 74 0.81 0.18 0.12 -0.45 -9.7%
72 NPTN NEOPHOTONICS 8.98 620,575 101 0.55 -0.18 0.16 -0.65 -7.2%
73 LYG LLOYDS BANKING GRP ADS 3.34 9,775,391 490 0.55 0.18 0.03 -0.37 -11.1%
74 ARCO ARCOS DORADOS HOLDINGS INC 8.16 381,856 6 0.29 -0.18 0.06 -0.55 -6.7%
75 ALLK ALLAKOS INC. COMMON STOCK 93.29 454,908 374 0.81 -0.18 -2.07 -23.40 -25.1%
76 QUOT LIFE QUOTES INC 9.77 497,325 6 0.55 0.18 -0.09 +0.86 +8.8%
77 NEX NEX 6.51 2,023,347 33 0.63 0.18 -0.19 -1.10 -16.9%
78 CDTX CIDARA THERAPEUTICS INC. COMMJ 3.41 685,585 189 0.91 -0.17 -0.43 +0.93 +27.3%
79 MEIP MEI PHARMA INC. COMMON STOCK 2.40 731,812 442 0.83 -0.17 -0.08 -0.42 -17.7%
80 GNC GNC HOLDINGS INC 2.76 1,084,573 179 0.77 0.17 0.06 -0.64 -23.2%
81 SMLP SUMMIT MIDSTREAM PARTNERS LP 3.12 264,979 240 1.35 0.17 -0.19 +0.55 +17.6%
82 ARR ARMOUR RESIDENTIAL REIT 18.04 668,176 249 0.15 -0.17 0.17 +1.23 +6.8%
83 SGRY SURGERY PARTNERS INC. COMMON S 16.31 347,529 17 0.46 -0.17 0.65 +2.58 +15.8%
84 TECD TECH DATA CORP 143.94 469,549 44 0.08 -0.17 0.34 +0.56 +0.4%
85 APY APERGY CORP 33.67 526,438 26 0.32 -0.17 -0.11 -5.47 -16.2%
86 TAST CARROLS RESTAURANT GROUP 7.03 285,766 31 0.85 0.17 -0.02 -2.24 -31.9%
87 HTGC HERCULES TECHNOL GROWTH CAP. 14.07 478,173 64 0.39 0.17 0.05 +0.42 +3.0%
88 RESN RESONANT INC 2.58 211,840 30 1.13 0.17 0.16 +0.71 +27.5%
89 FIXX HOMOLOGY MEDICINES INC. COMMON 20.53 304,518 55 0.64 -0.17 -0.17 -5.03 -24.5%
90 TBPH THERAVANCE BIOPHARMA INC 24.67 347,126 336 0.48 -0.17 -1.22 +1.97 +8.0%
91 VERI VERITONE INC. COMMON STOCK 2.53 358,752 37 0.79 -0.17 0.04 -0.35 -13.8%
92 SMSI SMITH MICRO SOFTWARE INC 4.48 603,453 3,481 0.90 0.17 0.50 +1.02 +22.8%
93 FLDM FLUIDIGM 3.49 454,676 17 1.31 0.16 0.01 +0.95 +27.2%
94 DENN DENNY'S CORP 19.99 462,182 6 0.42 0.16 0.11 +1.51 +7.6%
95 ATRS ANTARES PHARMA INC. COMMON ST 4.26 3,972,548 2,783 0.70 0.16 -0.44 +0.39 +9.2%
96 VIVO MERIDIAN BIOSCIENCES INC 9.61 265,745 74 0.23 -0.16 -0.16 +0.54 +5.6%
97 MFA MFA FINANCIAL INC 7.64 2,978,033 737 0.30 0.16 -0.01 +0.31 +4.1%
98 YRCW YRC WORLDWIDE INC 2.58 1,329,920 495 1.08 -0.16 0.03 +0.67 +26.0%
99 ADMA ADMA BIOLOGICS INC COM 3.94 695,408 104 1.10 0.16 -0.07 +0.71 +18.1%
100 FCEL FUELCELL ENERGY INC 2.01 138,350,572 68,313 2.95 0.16 -0.50 +0.99 +49.3%

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.