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, 2016. 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 SYNT SYNTEL INC 19.44 613,501 597 1.12 -1.46 -0.85 +2.29 +11.8%
2 HIL HILL INTERNATIONAL INC 4.10 446,988 1 1.07 0.55 0.00 +1.58 +38.5%
3 ITOT ISHARES CORE S&P TOTAL US STK 51.89 743,727 8 0.11 -0.52 -0.41 -0.72 -1.4%
4 FORM FORMFACTOR INC 11.35 260,695 3 0.99 0.50 -0.55 -0.75 -6.6%
5 INVN INVENSENSE INC 12.75 35,088,198 13,642 0.15 -0.46 1.91 +0.17 +1.3%
6 VCEL AASTROM BIOSCIENCES INC. COMMO 2.90 1,742,801 94 0.73 -0.46 -0.15 +0.30 +10.3%
7 TCS THE CONTAINER STORE GROUP INC 7.09 207,972 56 0.96 0.43 -0.06 -1.59 -22.4%
8 TMF DIREXION DLY 30Y TRSY BL 17.56 217,086 89 0.81 0.42 0.21 +2.32 +13.2%
9 SGMO SANGAMO BIOSCIENCES INC 3.25 313,001 426 0.52 -0.40 0.00 +1.20 +36.9%
10 TDW TIDEWATER INC 4.25 1,762,591 754 1.47 0.40 -0.08 -1.75 -41.2%
11 ELOS SYNERON MEDICAL LTD ORD 8.80 203,333 90 0.68 0.39 0.20 -0.55 -6.3%
12 PBYI Puma Biotechnology, Inc. 32.75 602,272 189 0.77 -0.39 -1.75 +3.69 +11.3%
13 RT RUBY TUESDAY INC (GA) 3.28 226,133 25 0.64 -0.34 -0.13 -1.12 -34.1%
14 GALE GALENA BIOPHARMA INC. COMMON 2.08 291,890 2 1.25 0.34 -0.07 +1.52 +73.1%
15 NK NANTKWEST INC. COMMON STOCK 5.92 226,742 51 0.90 -0.32 -0.14 +0.76 +12.8%
16 PDLI PDL BIOPHARMA INC 2.08 1,918,078 165 0.49 -0.32 0.10 +0.31 +14.9%
17 RELY SIGNATURE GROUP HOLDINGS INC.U 6.60 305,390 38 0.61 0.31 0.00 -0.80 -12.1%
18 CGI CELADON GROUP 7.80 269,112 28 0.70 -0.29 0.25 +1.81 +23.2%
19 LGCY LEGACY RESERVES LP 2.20 446,503 350 1.09 0.29 -0.13 +0.46 +20.9%
20 RCII RENT A CENTER INC 12.30 675,989 212 0.35 -0.27 0.09 -2.01 -16.3%
21 IPI INTREPID POTASH INC 2.20 833,051 52 0.76 -0.26 -0.06 +0.43 +19.8%
22 WTI W&T OFFSHORE INC 2.91 7,013,224 435 1.42 0.26 -0.12 +0.48 +16.5%
23 ARTX AROTECH CORP 3.60 306,736 4 0.92 -0.24 0.15 +1.25 +34.7%
24 VSLR VIVINT SOLAR INC 2.80 364,952 36 0.88 0.23 -0.15 +0.25 +8.9%
25 RUN SUNRUN INC. COMMON STOCK 5.53 746,985 27 0.54 -0.22 -0.02 +0.97 +17.5%
26 WTR AQUA AMERICA INC 30.19 402,890 125 0.19 -0.22 -0.09 -0.54 -1.8%
27 FII FEDERATED INVESTORS B 28.09 688,702 112 0.41 0.21 -0.02 +1.08 +3.8%
28 KOS CORTS TRUST III SHERWIN 7 1/4 6.63 2,110,122 28 0.44 -0.21 0.08 +0.76 +11.5%
29 KRO KRONOS WORLDWIDE INC 12.21 428,142 31 0.75 0.21 -0.20 +1.19 +9.7%
30 ECR ECLIPSE RESOURCES CORP 2.74 1,075,055 10 0.95 0.20 -0.06 -0.42 -15.3%
31 LXRX LEXICON PHARMACEUTICALS 15.23 1,679,051 472 0.63 -0.20 -1.10 +2.27 +14.9%
32 JNS JANUS CAPITAL GROUP INC 13.64 836,798 8 0.17 -0.20 -0.05 -0.44 -3.2%
33 FCEL FUELCELL ENERGY INC 2.05 329,836 73 1.08 0.20 -0.15 -0.45 -22.0%
34 AI ARLINGTON ASSET INVSTMNT 15.66 443,212 113 0.29 -0.20 -0.09 -0.95 -6.1%
35 VIP VIMPEL COMMUNICATION ADS 3.84 1,679,448 8 0.37 -0.19 0.05 +0.33 +8.6%
36 FCF FIRST COMMONWEALTH FINL 14.14 262,310 26 0.40 0.19 -0.11 -0.57 -4.1%
37 TRI TRIUMPH GROUP INC. 44.33 558,426 10 0.33 0.19 -0.02 +0.86 +1.9%
38 SYRG SYNERGY RESOURCES CORP 9.18 1,638,074 27 0.72 0.19 -0.14 -0.63 -6.9%
39 CMS CMS ENERGY CORP 41.56 1,027,167 40 0.19 -0.19 -0.15 +0.99 +2.4%
40 SJT SAN JUAN BASIN ROY TR 6.73 292,663 28 0.75 0.18 0.18 -0.44 -6.5%
41 EQR EQUITY RESIDENTIAL 63.46 3,989,134 1,213 0.14 -0.18 -0.95 +2.25 +3.5%
42 WING WINGSTOP INC. COMMON STOCK 30.76 493,849 37 0.27 -0.18 -0.52 -2.76 -9.0%
43 SBS COMPANHIA DE SAN BASI SP 7.97 1,603,489 18 0.35 -0.18 0.08 +1.88 +23.6%
44 MGNX MACROGENICS INC. COMMON STOCK 18.91 234,344 1 0.64 -0.18 -0.99 +2.09 +11.1%
45 ADHD ALCOBRA LTD. ORDINARY SHARES 2.30 517,006 183 1.38 0.18 -0.11 -0.40 -17.4%
46 FSP FRANKLIN STREET PROP CP 12.62 637,427 1 0.29 -0.18 -0.32 +0.65 +5.2%
47 STL STERLING BANCORP 23.75 707,239 20 0.18 -0.18 0.00 -1.00 -4.2%
48 CCOI COGENT CMMNCTNS GRP INC 42.20 339,367 6 0.31 -0.17 0.45 -1.25 -3.0%
49 DRD DRDGOLD 4.96 646,373 72 0.65 -0.17 0.27 +1.04 +21.0%
50 LYG LLOYDS BANKING GRP ADS 3.21 8,054,988 2,132 0.64 0.17 0.02 -0.15 -4.7%
51 KRA KRATON POLYMERS 29.80 366,740 9 0.55 0.17 -0.90 -2.43 -8.2%
52 PIP PHARMATHENE INC 3.25 853,792 170 0.76 0.17 0.00 +0.20 +6.2%
53 CRK COMSTOCK RESOURCES INC 9.59 259,048 245 0.66 -0.17 -0.22 +1.23 +12.8%
54 ACHN ACHILLION PHARMACEUTICAL 4.13 1,093,014 166 0.73 0.17 -0.04 +0.47 +11.4%
55 IMPV IMPERVA INC 38.90 1,594,842 4,624 0.53 0.17 0.70 -1.85 -4.8%
56 GORO GOLD RESOURCE CORP 4.03 432,557 31 0.77 -0.16 0.03 +1.67 +41.4%
57 VG VONAGE HOLDINGS CORP 6.89 1,616,704 41 0.54 0.16 -0.21 +0.99 +14.4%
58 TNP TSAKOS ENERGY NAVIGATION 4.80 426,109 20 0.22 -0.16 0.01 +0.35 +7.3%
59 GPT GRAMERCY PROPERTY TRUST INC 26.82 3,413,894 51 0.28 -0.16 -0.33 +1.72 +6.4%
60 SANM SANMINA-SCI CORP 36.80 249,009 254 0.42 0.16 0.05 -2.10 -5.7%
61 UTHR UNITED THERAPEUTICS CORP 143.04 513,227 34 0.36 0.15 -2.34 +10.04 +7.0%
62 NSU NEVSUN RESOURCES LIMITED 3.26 593,725 53 0.49 -0.15 0.04 +0.26 +8.0%
63 TRVN TREVENA INC. COMMON STOCK 5.59 324,470 128 1.13 0.15 -0.24 +1.35 +24.2%
64 PFSI PENNYMAC FINANCIAL SERVICES IN 16.75 218,426 246 0.18 -0.15 0.35 -0.75 -4.5%
65 PSEC PROSPECT CAPITAL CORP. 8.45 2,430,262 769 0.28 -0.15 0.10 -0.25 -3.0%
66 FINL FINISH LINE INC CL A 21.00 12,645,183 3,040 0.41 -0.14 -2.01 -3.92 -18.7%
67 RIC RICHMONT MINES INC 5.60 347,494 152 0.66 -0.14 -0.35 +2.40 +42.9%
68 NSR NEUSTAR INC 33.25 1,181,923 93 0.25 0.14 0.15 -1.15 -3.5%
69 CC CIRCUIT CITY STORES INC 23.43 11,142,264 14,900 0.60 0.14 -1.63 -2.67 -11.4%
70 EBIO ELEVEN BIOTHERAPEUTICS INC. C 2.00 207,880 13 1.23 0.14 -0.08 +0.50 +25.0%
71 ONDK ON DECK CAPITAL INC 4.40 310,415 3 0.65 0.14 0.03 +1.02 +23.2%
72 BGG BRIGGS & STRATTON CORP 22.64 574,790 2,709 0.23 -0.14 0.09 -1.09 -4.8%
73 GLBL GLOBAL INDUSTRIES LTD 3.95 526,672 13 0.73 -0.14 0.10 +0.45 +11.4%
74 GOGO GOGO INC. COMMON STOCK 9.92 1,355,533 700 0.62 0.14 -0.30 -0.89 -9.0%
75 SFUN SOUFUN HOLDINGS ADR 3.10 2,423,838 173 0.39 -0.14 0.00 +0.85 +27.4%
76 STO STATOILHYDRO ASA 18.17 1,227,962 170 0.42 0.14 0.16 +1.02 +5.6%
77 NHI NATIONAL HEALTH INVESTOR 72.63 219,622 114 0.27 0.14 -2.08 +3.38 +4.7%
78 AEIS ADVANCED ENERGY IND INC 56.16 326,458 718 0.40 0.13 0.42 -2.37 -4.2%
79 HMC HONDA MOTOR CO LTD ADR 30.02 481,278 36 0.21 -0.13 -0.14 -0.93 -3.1%
80 AGI ALAMOS GOLD INC 6.06 1,341,605 75 0.51 -0.13 -0.08 +2.75 +45.4%
81 IVR INVESCO MORTGAGE CAPITAL 15.23 1,661,409 129 0.28 0.13 0.10 -0.77 -5.1%
82 ITEK INOTEK PHARMACEUTICALS CORP 7.00 267,209 1,124 2.76 -0.13 0.10 -5.35 -76.4%
83 STAR STARENT NETWORKS CORP 12.41 433,939 100 0.26 -0.13 -0.12 -0.40 -3.2%
84 MACK MERRIMACK PHARMACEUTICALS INC 4.38 12,245,890 2,567 0.93 -0.13 -0.98 -1.22 -27.9%
85 EWU ISHARES UN KNGDM INDX FD 30.47 1,414,050 212 0.38 0.13 -0.41 +0.92 +3.0%
86 ARAY ACCURAY INC 4.75 1,265,944 156 0.68 0.13 0.10 +0.65 +13.7%
87 CPLP CAPITAL PRODUCTS PTNR LP 3.27 2,669,666 188 0.70 0.13 0.09 -0.14 -4.3%
88 LKSD LSC COMMUNICATIONS INC 25.67 256,633 17 0.48 0.12 0.66 +5.07 +19.8%
89 AF ASTORIA FINANCIAL CORP 18.93 5,617,536 1,419 0.36 0.12 0.76 -0.67 -3.5%
90 ESNT ESSENT GROUP LTD 32.49 435,406 39 0.30 0.12 0.22 -0.95 -2.9%
91 ANW AEGEAN MARINE PETRO NET 10.15 443,426 34 0.43 -0.12 0.10 +0.85 +8.4%
92 CVLT COMMVAULT SYSTEMS INC 53.25 213,637 66 0.22 -0.12 0.35 -2.15 -4.0%
93 SAGE SAGEBRUSH GOLD LTD. COMMON STO 46.77 552,683 1,410 0.80 0.12 -0.78 +9.47 +20.2%
94 JASO JA SOLAR HOLDINGS CO ADS 4.95 269,314 129 0.50 -0.12 0.00 -0.26 -5.3%
95 SHOR SHORETEL INC 7.20 421,535 10 0.39 -0.12 0.00 -0.30 -4.2%
96 UAN CVR PARTNERS LP 6.01 484,144 213 0.66 0.12 0.16 +0.62 +10.3%
97 HSC HARSCO CORP 14.00 478,341 141 0.55 0.12 -0.35 -1.00 -7.1%
98 ADMP ADAMIS PHARMACEUTICALS 2.65 481,308 70 1.16 -0.12 -0.15 +0.90 +34.0%
99 BZUN BAOZUN INC. AMERICAN DEPOSITAR 12.25 268,967 75 0.66 0.12 -0.10 +1.80 +14.7%
100 EQM EQT MIDSTREAM PARTNERS LP 74.07 289,537 3 0.35 0.12 0.00 +4.09 +5.5%

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.