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 May 4, 2018. 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 PTLA PORTOLA PHARMACEUTICALS INC. 42.44 10,583,330 37,676 0.65 -1.93 8.66 -3.56 -8.4%
2 AREX APPROACH RESOURCES INC 2.49 539,002 161 0.65 -1.84 -0.11 +0.77 +30.9%
3 PFMT PERFORMANT FINANCIAL CORPORATI 2.66 388,010 1 2.38 1.71 -0.43 -0.70 -26.3%
4 AMRN AMARIN CORP PLC ADS 3.17 1,532,043 1,694 0.62 -1.04 0.11 -0.19 -6.0%
5 NMRK NEWMARK GROUP INC 14.35 727,323 147 0.29 -0.88 -0.45 -0.57 -4.0%
6 HMY HARMONY GOLD MINING ADS 2.03 1,916,266 199 1.27 0.81 -0.04 -0.30 -14.8%
7 ACET ACETO CORP 2.61 2,268,971 418 1.00 -0.79 0.22 +0.47 +18.0%
8 VNDA VANDA PHARMACEUTICALS 15.25 1,440,777 231 0.44 -0.61 -0.40 +2.15 +14.1%
9 HZN HORIZON GLOBAL CORP 5.90 1,257,243 524 0.95 0.59 -0.10 -0.77 -13.1%
10 DRNA DICERNA PHARMACEUTICALS INC. 13.61 308,745 18 1.63 0.59 -0.41 +2.19 +16.1%
11 VSLR VIVINT SOLAR INC 3.95 266,455 143 1.13 0.55 0.15 +0.60 +15.2%
12 MED MEDIFAST INC 121.46 614,543 859 0.35 -0.49 22.12 +19.88 +16.4%
13 ACTG ACACIA RES-ACACIA TECH 3.70 229,474 101 0.53 -0.49 0.00 +0.38 +10.1%
14 PGNX PROGENICS PHARM INC 6.81 696,264 376 1.13 0.49 0.15 +1.09 +16.0%
15 WAIR WESCO AIRCRAFT HOLDINGS INC 9.80 762,405 40 0.39 -0.48 0.45 +1.85 +18.9%
16 RUBI THE RUBICON PROJECT INC 2.20 935,233 8 0.87 -0.47 -0.11 +0.43 +19.5%
17 STMP STAMPS.COM INC 237.30 1,043,760 4,659 0.38 -0.46 8.95 +14.70 +6.2%
18 CPSI COMPUTER PROGR & SYSTEMS 29.80 206,606 78 0.23 -0.45 0.35 +3.25 +10.9%
19 TTS TILE SHOP HLDGS INC. COMMON S 6.75 718,531 104 1.09 0.44 0.05 +0.80 +11.9%
20 NCMI NATIONAL CINEMEDIA INC 5.58 571,838 205 0.97 0.44 0.07 +1.94 +34.7%
21 P PANDORA MEDIA 6.89 46,217,588 59,379 0.51 -0.44 1.14 +0.82 +11.9%
22 CTRE CARETRUST REIT INC 13.73 659,598 3 0.17 -0.42 0.13 +2.34 +17.0%
23 LC LENDINGCLUB CORP 2.65 2,629,255 533 0.92 0.40 -0.06 +0.99 +37.4%
24 ESL ESTERLINE TECHNOLOGY CP 73.10 236,379 84 0.24 -0.40 3.80 +6.45 +8.8%
25 EXK ENDEAVOUR SILVER CORP 2.86 2,180,289 315 0.55 -0.40 -0.08 +0.16 +5.6%
26 TUES TUESDAY MORNING CORP 3.20 899,483 600 1.07 0.40 -0.17 -0.70 -21.9%
27 BBVA BANCO BILBAO VIZCAYA ARG 8.05 1,612,665 10 0.79 0.39 0.08 -0.95 -11.8%
28 AVEO AVEO PHARMACEUTICALS INC 2.46 1,046,119 2,834 1.43 -0.38 0.14 -0.41 -16.7%
29 HOS HORNBECK OFFSHORE SRVCS 3.01 321,278 126 0.67 -0.38 0.11 +0.72 +23.9%
30 SWIR SIERRA WIRELESS INC 17.15 537,610 1,076 0.36 -0.38 -0.70 +1.35 +7.9%
31 LBY LIBBEY INC 6.50 322,008 94 0.96 0.37 0.44 -1.22 -18.8%
32 VNO VORNADO REALTY TRUST 69.63 709,402 560 0.17 -0.37 0.24 -4.09 -5.9%
33 AKCA AKCEA THERAPEUTICS INC. COMMON 22.27 404,988 72 1.58 0.36 -1.70 -4.53 -20.3%
34 NVTR NUVECTRA CORPORATION COMMON ST 16.06 420,235 289 0.70 0.36 1.03 +1.69 +10.5%
35 VIRT VIRTU FINANCIAL INC. CLASS A S 34.05 1,737,680 3,584 0.43 -0.36 -1.90 -5.70 -16.7%
36 JILL JILL 5.09 307,354 20 0.55 -0.36 0.19 +0.96 +18.9%
37 GFI GOLD FIELDS LTD ADR 3.91 4,173,714 62 0.70 0.35 -0.03 -0.40 -10.2%
38 CYRX CRYOPORT INC. 8.70 462,953 27 0.69 -0.35 0.97 +3.38 +38.9%
39 TEF TELEFONICA SA 9.93 2,012,314 30 0.56 0.35 -0.06 -0.99 -10.0%
40 LPSN LIVEPERSON INC 18.00 932,210 662 0.46 -0.34 1.40 +1.20 +6.7%
41 CLNS COLONY NORTHSTAR INC 6.26 5,480,278 449 0.41 -0.34 0.12 -0.51 -8.1%
42 WTW WEIGHT WATCHERS INTL INC 69.83 5,706,532 12,310 0.43 -0.33 0.13 +14.15 +20.3%
43 BL BLACKLINE INC. COMMON STOCK 40.81 1,064,880 416 0.35 -0.33 -2.03 -2.98 -7.3%
44 OLED UNIVERSAL DISPLAY CORPORATION 102.20 3,859,584 26,516 0.49 -0.32 11.30 -14.40 -14.1%
45 CATM CARDTRONICS INC 28.51 1,283,681 1,374 0.43 -0.31 2.88 +3.09 +10.8%
46 ACAD ACADIA PHARMACEUTICALS 17.80 6,717,217 4,127 0.75 -0.31 1.76 +1.63 +9.2%
47 NLNK NEWLINK GENETICS CORPORATION C 4.90 1,670,144 586 0.78 -0.31 0.03 +0.62 +12.7%
48 PODD INSULET CORP 83.88 1,264,338 376 0.24 -0.31 -3.21 +10.38 +12.4%
49 SMRT STEIN MART INC 2.60 1,324,228 232 0.81 -0.31 0.29 +1.44 +55.4%
50 CBAY CYMABAY THERAPEUTICS INC. COMM 12.30 530,577 95 0.97 0.31 0.16 -2.00 -16.3%
51 PCTY PAYLOCITY HOLDING CORPORATION 57.99 720,100 293 0.28 -0.31 3.59 -5.06 -8.7%
52 VRS VERSO PAPER CORP 18.61 210,137 1 0.79 0.31 -0.12 +2.51 +13.5%
53 GPRO GOPRO, INC 5.45 12,690,783 43,397 0.70 -0.31 0.49 +0.57 +10.5%
54 VRAY VIEWRAY INCORPORATED COMMON ST 7.56 496,715 1,337 0.88 0.30 0.19 +0.93 +12.3%
55 HLIT HARMONIC INC 3.40 704,738 502 0.76 -0.30 -0.20 +0.70 +20.6%
56 FLDM FLUIDIGM 5.75 355,500 36 0.66 -0.30 -0.46 -0.42 -7.3%
57 ATHX ATHERSYS INC 2.08 354,908 562 0.68 -0.29 0.06 +0.50 +24.0%
58 VKTX VIKING THERPEUTICS INC 4.22 509,251 48 1.51 0.29 0.08 +1.33 +31.5%
59 LXRX LEXICON PHARMACEUTICALS 8.75 576,132 188 0.54 -0.29 0.45 +1.45 +16.6%
60 BTE BAYTEX ENERGY TRUST 4.33 5,512,472 788 0.56 -0.29 -0.15 +0.52 +12.0%
61 HAE HAEMONETICS CORP 79.93 632,456 18 0.58 0.29 1.94 +11.62 +14.5%
62 HBM HUDBAY MINERALS 7.00 203,131 7 0.25 -0.28 0.05 +0.62 +8.9%
63 BGS B&G FOODS INC CL A 24.95 3,701,254 5,312 0.36 -0.28 2.40 +3.05 +12.2%
64 ATGE ADTELEM GLOBAL EDUCATION INC 44.85 1,078,384 191 0.23 -0.28 -2.55 +3.00 +6.7%
65 GNL GLOBAL NET LEASE INC 19.25 656,026 110 0.23 -0.28 0.14 -1.00 -5.2%
66 PETX ARATANA THERAPEUTICS INC. COM 5.07 676,026 149 0.63 -0.27 0.02 +0.53 +10.5%
67 NEO NEOGENOMICS INC. COMMON STOCK 10.25 799,405 52 0.40 0.27 -0.03 +1.65 +16.1%
68 SYNH SYNEOS HEALTH INC. CLASS A COM 39.85 457,731 99 0.88 0.27 0.65 +3.67 +9.2%
69 ESPR ESPERION THERAPEUTICS INC. CO 41.54 5,341,157 4,555 1.06 -0.27 4.61 -5.48 -13.2%
70 SPXC SPX CORP 31.74 271,716 13 0.28 -0.27 -0.28 +3.98 +12.5%
71 SID COMPANHIA SIDERURGICA 2.45 1,710,515 458 0.62 -0.27 0.02 -0.25 -10.2%
72 HMNY HELIOS & MATHESON INFORMATION 2.12 2,598,229 24,196 0.85 -0.27 -0.01 -1.72 -81.1%
73 PI PI 13.01 446,020 1,858 1.20 0.27 0.44 +7.37 +56.6%
74 SIEN SIENTRA INC. COMMON STOCK O 15.97 1,189,161 748 0.61 -0.27 0.07 +2.12 +13.3%
75 WING WINGSTOP INC. COMMON STOCK 53.38 2,044,987 11,853 0.30 -0.26 4.12 -2.83 -5.3%
76 BNFT BENEFITFOCUS INC. COMMON STOC 34.45 1,427,087 588 0.41 -0.26 4.05 -3.05 -8.9%
77 SRCL STERICYCLE INC 63.84 2,008,551 1,318 0.30 -0.26 4.76 -4.74 -7.4%
78 GNC GNC HOLDINGS INC 3.53 2,976,299 417 1.00 -0.26 0.08 -0.45 -12.7%
79 HLF HERBALIFE LTD 111.00 1,755,544 10,027 0.24 -0.26 4.75 -62.75 -56.5%
80 SCI SERVICE CORP INTERNAT 36.68 1,837,757 143 0.25 -0.26 0.85 +1.24 +3.4%
81 SMSI SMITH MICRO SOFTWARE INC 2.03 331,249 178 0.83 -0.26 0.06 -0.28 -13.8%
82 HTGM HTG MOLECULAR DIAGNOSTICS INCH 3.68 437,379 16 1.51 0.26 -0.14 +0.37 +10.1%
83 PIR PIER 1 IMPORTS INC 2.32 1,421,143 138 0.56 -0.26 -0.10 -0.17 -7.3%
84 WEB WEB COM GROUP INC 17.45 2,248,427 1,029 0.37 -0.26 -1.85 +2.05 +11.7%
85 MRNS MARINUS PHARMACEUTICALS INC. P 4.95 371,232 110 0.72 0.26 0.15 +1.30 +26.3%
86 SMCI SUPER MICRO COMPUTER INC 21.25 1,287,447 329 0.37 -0.26 3.20 +3.15 +14.8%
87 GKOS GLAUKOS CORPORATION 34.45 320,158 19 0.72 0.26 -0.55 -3.36 -9.7%
88 WIFI BOINGO WIRELESS INC. COMMON S 22.96 1,319,135 3,370 0.42 -0.25 0.57 -2.94 -12.8%
89 GDS GDS HOLDINGS LIMITED ADS 30.40 817,466 979 0.40 -0.25 0.81 +11.93 +39.2%
90 CLS CELESTICA INC 11.89 561,085 25 0.46 0.24 0.22 -0.37 -3.1%
91 CUZ COUSINS PROPERTIES INC 9.15 3,327,339 2 0.12 -0.24 0.03 -0.51 -5.6%
92 TWI TITAN INTERNAT INC 12.25 1,050,653 1,371 0.46 -0.24 1.76 -1.05 -8.6%
93 NGVC NATURAL GROCERS BY VITAMIN COT 8.50 1,103,205 577 0.60 -0.24 1.60 +2.85 +33.6%
94 GOGO GOGO INC. COMMON STOCK 8.33 3,291,865 4,549 0.51 -0.24 -1.26 -3.54 -42.5%
95 GLOB GASLOG LTD 46.00 443,676 102 0.66 0.24 0.03 +9.74 +21.2%
96 PEN PENUMBRA INC 134.70 229,495 8 0.54 0.24 0.90 +24.65 +18.3%
97 SHAK SHAKE SHACK INC 55.95 6,813,448 29,693 0.36 -0.24 8.54 +3.96 +7.1%
98 ERII ENERGY RECOVERY INC 8.22 669,285 584 0.58 -0.23 0.41 +1.14 +13.9%
99 AAOI APPLIED OPTOELECTRONICS INC. 31.84 857,460 2,845 1.17 0.23 -0.30 +3.90 +12.2%
100 MMLP MARTIN MIDSTREAM PARTNER 14.95 252,254 218 0.52 0.23 0.40 -0.75 -5.0%

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.