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 December 21, 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 AXSM AXSOME THERAPEUTICS INC. COMMO 4.90 370,910 30 1.31 -1.34 0.10 -2.00 -40.8%
2 ADXS ADVAXIS INC 2.96 1,596,139 241 0.80 -0.95 -0.44 +0.42 +14.3%
3 RADA RADA ELECTRONIC INDS LTD 3.38 325,731 27 1.00 -0.80 -0.14 -1.08 -32.0%
4 AHT ASHFORD HOSPITALITY TR 6.73 462,559 18 0.99 0.78 0.11 -0.26 -3.9%
5 OEC ORION ENGINEERED CARBONS S.A. 24.45 202,459 17 0.95 0.74 -0.05 +3.25 +13.3%
6 AEZS AETERNA ZENTARIS 2.72 9,268,729 985 1.23 -0.68 0.71 -0.66 -24.3%
7 DERM DERMIRA INC. COMMON STOCK W 28.89 411,677 142 1.31 0.68 1.02 -2.82 -9.8%
8 VBLT VASCULAR BIOGENICS LTD. ORDINA 6.88 219,662 14 0.87 -0.59 0.32 +1.88 +27.3%
9 RIOT RIOT BLOCKCHAIN INC. COMMON S 27.60 12,647,239 70,343 1.90 0.49 -8.52 -9.80 -35.5%
10 SAND SANDSTORM GOLD LTD. 4.77 2,471,020 15,274 0.96 0.48 -0.04 +0.61 +12.8%
11 LJPC LA JOLLA PHARMACEUTICAL 28.30 991,340 603 0.70 -0.46 1.22 +5.92 +20.9%
12 AVXL ANAVEX LIFE SCIENCES CP 3.64 873,812 574 1.04 0.42 0.46 -0.64 -17.6%
13 KOS CORTS TRUST III SHERWIN 7 1/4 6.99 3,373,744 95 0.86 0.40 0.05 -0.36 -5.2%
14 CUDA BARRACUDA NETWORKS INC 27.46 1,027,793 75 0.04 -0.37 0.00 +0.12 +0.4%
15 OTIC OTONOMY INC 5.20 288,052 133 0.96 -0.36 0.05 +1.10 +21.2%
16 COGT COGENT INC 4.10 230,975 197 1.08 0.35 0.10 +2.85 +69.5%
17 TIME TIME INC 18.55 599,902 12 0.21 -0.33 0.00 -0.10 -0.5%
18 CVNA CARVANA CO 21.23 511,567 263 0.48 -0.31 0.24 -3.48 -16.4%
19 GCAP GAIN CAPITAL HOLDINGS 7.64 689,916 3,578 1.15 0.31 0.27 +5.62 +73.6%
20 FINL FINISH LINE INC CL A 13.20 7,007,877 9,140 0.41 -0.30 1.51 +1.86 +14.1%
21 FGP FERRELLGAS PARTNERS L.P. 3.90 576,416 259 0.54 -0.29 -0.05 +0.79 +20.3%
22 BDSI BIODELIV SCIENCES INTL 2.88 446,095 24 0.50 -0.28 0.08 -0.33 -11.3%
23 KEP KOREA ELEC PWR ADS 17.92 303,100 7 0.43 0.28 -0.14 -0.91 -5.1%
24 BTX BIOTIME 2.34 394,419 106 0.41 -0.27 0.05 +0.46 +19.7%
25 ERJ EMBRAER EMPRS BRASIL DE AERO 24.42 16,875,038 14,219 0.62 0.27 4.43 -4.55 -18.6%
26 PDLI PDL BIOPHARMA INC 2.88 1,634,132 10 0.29 -0.27 -0.02 -0.16 -5.6%
27 CBM CAMBREX CORP 50.10 232,791 3 0.40 0.26 -0.90 +3.50 +7.0%
28 CCIH CHINACACHE INTERNATIONAL ADR 2.14 7,596,050 219 2.90 0.26 0.20 +2.61 +122.0%
29 NS NUSTAR ENERGY LP 29.75 302,613 49 0.58 0.24 -0.03 +5.46 +18.4%
30 GALT GALECTIN THERAPEUTICS INC. COM 2.34 304,955 461 1.16 -0.24 -0.01 +4.40 +188.0%
31 NAT NORDIC AMERICAN TNK SHIP 2.54 3,386,380 702 0.59 -0.24 0.06 +0.14 +5.5%
32 ACRS ACLARIS THERAPEUTICS INC. COMM 22.81 303,957 14 0.69 0.24 -0.78 +3.44 +15.1%
33 BKCC BLACKROCK KELSO CAPITAL 6.13 1,599,883 35 0.40 0.24 -0.08 +0.21 +3.4%
34 NVTA INVITAE CORP 9.23 348,718 946 0.63 0.24 0.13 -1.98 -21.5%
35 NBRV NABRIVA THERAPEUTICS AG AMERIC 6.03 200,295 100 1.19 0.23 -0.08 +0.47 +7.8%
36 JMEI JUMEI INTERNATIONAL HOLDING LT 3.08 1,387,407 750 1.07 0.23 0.04 +0.95 +30.8%
37 FSM FORTUNA SILVER MINES INC 5.16 876,038 1,141 0.68 0.23 -0.05 -0.25 -4.8%
38 SRNE SORRENTO THERAPEUTICS 3.15 1,898,632 28 1.39 0.23 -0.22 +2.70 +85.7%
39 DSS DOCUMENT SECURITY SYSTEMS 2.05 3,245,901 300 2.10 -0.22 -0.15 +0.77 +37.6%
40 VYGR VOYAGER THERAPEUTICS INC. COMM 15.58 544,587 16 0.63 -0.22 -0.16 +3.18 +20.4%
41 VRAY VIEWRAY INCORPORATED COMMON ST 9.21 363,044 115 0.69 -0.22 0.05 +1.43 +15.5%
42 IMDZ IMMUNE DESIGN CORP. COMMON STO 3.58 427,599 5 1.30 -0.21 -0.08 +0.68 +18.9%
43 MITK MITEK SYSTEMS INC 9.25 493,148 4,573 0.58 0.21 0.05 -0.57 -6.2%
44 PCG PG&E CORP 44.50 52,349,663 55,146 0.43 0.21 -6.62 -2.89 -6.5%
45 HOV HOVNANIAN ENTERPRISES A 2.99 6,267,037 5,767 0.60 -0.21 0.32 +0.42 +14.0%
46 EVC ENTRAVISION CMMNCTNS 7.40 580,405 10 0.66 0.20 -0.10 -0.53 -7.1%
47 NEOS NEOS THERAPEUTICS INC. COMMON 9.70 287,333 100 0.86 0.20 0.20 +0.90 +9.3%
48 STON STONEMOR PARTNERS LP 6.65 238,692 456 0.64 0.20 0.19 -1.30 -19.5%
49 CBL CBL & ASSOC PROPERTIES 5.64 4,637,552 1,035 0.47 0.19 -0.05 +0.46 +8.2%
50 AVEO AVEO PHARMACEUTICALS INC 2.95 668,486 347 0.73 -0.19 0.03 +0.27 +9.2%
51 VSTM VERASTEM INC. COMMON STOCK 3.05 980,736 45 1.18 0.19 -0.01 +0.24 +8.0%
52 LNCE LANCE INC 50.22 2,682,313 1,316 0.23 0.19 0.10 +0.45 +0.9%
53 GCI GANNETT CO INC 11.81 545,159 87 0.55 0.19 -0.21 -0.78 -6.6%
54 AGRX AGILE THERAPEUTICS INC. COMMO 4.76 707,672 2,528 2.55 -0.19 0.00 -2.83 -59.5%
55 TTS TILE SHOP HLDGS INC. COMMON S 9.70 502,938 18 0.79 0.18 0.20 +0.80 +8.2%
56 IVR INVESCO MORTGAGE CAPITAL 18.10 1,623,197 583 0.33 0.18 0.10 -0.86 -4.8%
57 FTK FLOTEK INDUSTRIES INC 4.64 705,463 280 0.55 -0.18 0.14 +1.53 +33.0%
58 CYH COMMUNITY HEALTH SYSTEMS 4.00 2,517,707 1,596 0.81 0.18 -0.03 +1.20 +30.0%
59 NJR NEW JERSEY RESOURCES CP 38.80 431,944 3 0.36 0.18 -0.65 +1.60 +4.1%
60 IDRA IDERA PHARMACEUTICALS 2.13 1,632,661 318 0.94 0.17 0.14 +0.38 +17.6%
61 KMX CARMAX INC 66.00 6,276,732 22,686 0.22 -0.17 -2.47 +6.88 +10.4%
62 ADMP ADAMIS PHARMACEUTICALS 4.30 786,248 380 1.06 0.17 -0.25 +0.78 +18.2%
63 VSAR VERSARTIS INC. COMMON STOCK 2.10 627,467 144 0.96 -0.17 0.00 +0.35 +16.7%
64 FANH FANH 21.26 242,491 25 0.70 0.17 -0.44 +5.19 +24.4%
65 JRJC CHINA FINANCE ONLINE ADS 2.83 613,713 225 1.18 -0.17 -0.45 +0.53 +18.7%
66 ERII ENERGY RECOVERY INC 9.05 585,126 720 0.84 0.16 0.05 -0.50 -5.5%
67 IONS IONIS PHARMACEUTICALS INC. COM 51.40 606,846 571 0.28 -0.16 0.67 +2.70 +5.3%
68 HLX HELIX ENERGY SOLUTION GP 7.64 1,541,796 415 0.41 -0.16 0.46 +1.06 +13.9%
69 BTE BAYTEX ENERGY TRUST 2.85 2,258,202 60 0.78 0.16 0.07 +0.56 +19.6%
70 WPRT WESTPORT INNOVATIONS INC 2.93 428,047 152 0.59 -0.16 -0.09 +1.40 +47.8%
71 AEG AEGON N.V. 6.26 759,942 225 0.60 0.16 0.00 +0.65 +10.4%
72 GBT GLOBAL BLOOD THERAPEUTICS INC. 38.55 716,233 442 0.76 0.15 1.10 +19.20 +49.8%
73 TWO TWO HARBORS INVESTMENT 16.75 2,697,190 3,330 0.35 0.15 0.13 -1.20 -7.2%
74 EPE ENTERPRISE GP HOLDINGS 2.04 887,076 54 0.79 0.15 0.09 +0.64 +31.2%
75 WAL WESTERN ALLIANCE BANCORP 58.39 363,204 31 0.20 -0.15 0.55 -2.15 -3.7%
76 BCLI BRAINSTORM CELL 3.36 231,567 65 0.75 -0.15 -0.28 +0.84 +25.0%
77 HDP HORTONWORKS INC. COMMON STOCKS 20.46 434,499 55 0.58 0.15 0.23 +1.54 +7.5%
78 GSVC NEXT INNOVATION CORP. COMMON S 5.58 206,153 375 0.44 -0.15 0.05 +2.63 +47.2%
79 HBM HUDBAY MINERALS 8.40 901,009 262 0.55 0.15 0.15 +1.65 +19.6%
80 BRZU DIREXION DAILY BRAZIL BULL 3X 37.56 1,290,958 744 0.66 -0.15 1.85 +11.84 +31.5%
81 LLEX LILIS ENERGY INC. COMMON STOC 4.99 300,409 5 0.45 0.15 0.09 +0.45 +9.0%
82 JAG JAGUAR MINING INC 15.61 1,129,818 8 0.36 -0.14 0.38 -1.12 -7.2%
83 STNG SCORPIO TANKERS INC. 3.19 2,630,224 243 0.56 0.14 -0.05 -0.16 -5.0%
84 SPWH SPORTSMANS WAREHOUSE HOLDINGS 6.17 476,257 21 0.48 -0.14 0.07 -1.06 -17.2%
85 BOOT LACROSSE FOOTWEAR INC 16.45 288,921 2,133 0.76 0.14 0.52 +3.21 +19.5%
86 AFSI AMTRUST FINANCIAL SVCS 10.01 1,272,120 504 0.49 -0.14 0.15 +3.19 +31.9%
87 BWP BOARDWALK PIPELINE PRTNR 13.86 659,497 28 0.21 -0.14 0.12 -1.05 -7.6%
88 LABU DIREXION DAILY S&P BIOTECH BUL 73.12 723,529 1,991 0.52 -0.14 2.49 +19.78 +27.1%
89 DRIP DIREXION DAILY S&P OIL GAS EXP 12.54 2,290,515 883 0.76 0.14 -1.10 -2.97 -23.7%
90 BLDP BALLARD POWER SYSTEMS 4.66 850,434 277 0.54 -0.14 -0.07 -0.84 -18.1%
91 EPZM EPIZYME INC 11.85 536,937 854 0.73 -0.14 0.30 +3.90 +32.9%
92 AXON AXOVANT SCIENCES LTD 5.16 1,537,642 1,401 1.48 -0.14 -0.05 -3.13 -60.8%
93 AXTI AXT INC 8.95 269,889 34 0.62 0.13 0.00 -0.40 -4.5%
94 MNKD MANNKIND CORPORATION 2.52 4,784,788 9,976 1.11 0.13 0.24 -0.33 -13.1%
95 KANG IKANG HEALTHCARE GROUP INC. A 15.86 395,873 6 0.46 0.13 -0.05 -0.72 -4.5%
96 VER VEREIT INC 7.76 11,082,141 205 0.21 -0.13 0.00 -0.43 -5.5%
97 ICPT INTERCEPT PHARMACEUTICALS INC 62.44 418,826 960 0.53 0.13 -0.41 -10.33 -16.5%
98 RIGL RIGEL PHARMACEUTICALS 3.47 906,194 131 1.02 0.13 0.12 +0.83 +23.9%
99 SPAR SPARTAN MOTORS INC 17.65 596,882 31 0.52 0.13 0.50 -3.35 -19.0%
100 BCS BARCLAYS PLC ADR 10.91 1,995,526 1,599 0.23 -0.13 0.07 -0.38 -3.5%

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.