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 March 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 SYNT SYNTEL INC 16.80 288,303 26 3.12 2.50 -0.26 -0.98 -5.8%
2 SFUN SOUFUN HOLDINGS ADR 2.66 2,458,586 39 2.33 1.61 -0.05 +0.98 +36.8%
3 CBIO CATALYST BIOSCIENCES INC. COMM 9.24 1,966,451 1,748 1.32 -0.91 -1.27 -4.37 -47.3%
4 CRBP CORBUS PHARMACEUTICALS HOLDING 7.95 10,075,684 25,424 0.94 -0.85 -1.05 -1.65 -20.8%
5 MITK MITEK SYSTEMS INC 6.60 323,166 55 0.36 -0.66 0.35 +1.00 +15.2%
6 VEDL VEDANTA LTD 17.03 957,745 472 0.84 0.50 0.17 -2.81 -16.5%
7 TNXP TONIX PHARMACEUTICALS HOLDING 4.64 3,783,099 339 0.87 -0.46 -0.93 +1.17 +25.2%
8 NDRM NEURODERM LTD. ORDINARY SHARES 26.30 235,450 25 0.56 -0.43 -0.60 +2.25 +8.6%
9 TOO TEEKAY OFFSHORE PARTNERS LP 4.94 320,578 40 0.31 -0.40 0.06 +0.78 +15.7%
10 BSMX GRUPO FINANCIERO SANTANDER MXI 9.19 2,914,656 17 0.65 0.38 0.11 -0.46 -5.0%
11 ENT ENTERRA ERGY TR-TRUST UN 3.34 320,824 317 0.82 -0.38 0.04 -0.48 -14.4%
12 EGLT EGALET CORPORATION COMMON STOC 5.11 233,142 7 0.61 -0.37 0.01 -1.07 -20.9%
13 PGNX PROGENICS PHARM INC 9.60 3,879,604 5,018 0.55 -0.35 -0.63 -1.93 -20.1%
14 HPJ HONG KONG HIGHPOWER TECH 4.10 321,134 54 0.71 -0.33 -0.05 +1.80 +43.9%
15 RIC RICHMONT MINES INC 7.00 386,190 153 0.66 -0.32 -0.05 +1.60 +22.9%
16 SRCI SONO RESOURCES INC. COMMON ST 8.37 1,836,459 6 0.40 -0.32 -0.09 +0.70 +8.4%
17 IDRA IDERA PHARMACEUTICALS 2.51 1,519,416 57 1.17 0.31 0.04 -0.43 -17.1%
18 FCG FIRST TR ISE REV NAT GAS 24.17 340,508 123 0.25 -0.31 -0.24 +1.12 +4.6%
19 ADAP ADAPTIMMUNE THERAPEUTICS PLC A 5.31 405,940 35 0.37 -0.31 0.38 +1.19 +22.4%
20 SIGM SIGMA DESIGNS INC 5.95 1,353,511 147 0.56 -0.31 0.00 -0.55 -9.2%
21 CWH COMMONWEALTH REIT 31.29 419,498 49 0.87 0.31 -0.43 -3.48 -11.1%
22 CNAT CONATUS PHARMACEUTICALS INC 5.90 2,127,779 1,960 0.88 0.28 0.88 +2.15 +36.4%
23 BSBR BANCO SANTANDER BRASIL SA 8.89 3,363,166 359 0.43 -0.27 0.15 -1.34 -15.1%
24 CLNE CLEAN ENERGY FUELS CORP 2.61 1,293,603 303 0.57 -0.26 0.01 -0.21 -8.0%
25 MACK MERRIMACK PHARMACEUTICALS INC 3.06 3,209,936 729 0.88 0.26 0.02 +0.33 +10.8%
26 EROS EROS INTL PLC 10.10 270,339 1,832 0.93 0.26 -0.15 -1.45 -14.4%
27 CHRS CHARMING SHOPPES INC 20.50 653,487 21 0.77 -0.26 -0.20 -2.40 -11.7%
28 SSW SEASPAN CORPORATION 6.70 702,400 202 0.70 0.26 0.01 -0.58 -8.7%
29 PULM PULMATRIX INC 3.39 1,025,605 7 1.71 -0.25 0.16 -0.59 -17.4%
30 RXDX IGNYTA INC. COMMON STOCK 8.50 254,085 11 0.68 -0.25 0.00 -1.00 -11.8%
31 INFI INFINITY PHARMACEUTICALS 3.34 520,661 40 0.90 -0.25 -0.09 -1.51 -45.2%
32 CPLP CAPITAL PRODUCTS PTNR LP 3.58 807,151 267 0.61 -0.24 0.17 -0.34 -9.4%
33 TITN TITAN MACHINERY INC 14.71 212,321 48 0.47 -0.24 -0.80 +1.24 +8.4%
34 MHLD MAIDEN HOLDINGS LTD 13.90 576,673 17 0.52 0.24 0.10 -2.13 -15.3%
35 RUBI THE RUBICON PROJECT INC 5.69 908,923 24 0.43 -0.23 0.09 -0.33 -5.7%
36 PRGS PROGRESS SOFTWARE CORP 29.35 1,546,151 219 0.21 -0.23 0.68 +1.35 +4.6%
37 FOMX FOAMIX PHARMACEUTICAL LTD 4.87 369,336 54 0.58 -0.23 -0.17 -0.84 -17.2%
38 VRML VERMILLION INC 2.11 217,022 1 1.37 -0.23 -0.11 -0.39 -18.5%
39 MAIN MAIN STREET CAPITAL CORP. 38.26 212,878 39 0.34 0.22 0.41 +1.42 +3.7%
40 CPG CRESCENT POINT ENERGY CORP 10.87 1,057,065 21 0.61 0.22 -0.45 -0.98 -9.0%
41 GPRO GOPRO, INC 8.66 1,950,076 18,128 0.70 0.21 -0.07 +0.65 +7.5%
42 SCWX SECUREWORKS CORP. CLASS A COMM 9.68 433,898 77 0.34 -0.21 -0.65 -1.43 -14.8%
43 GALT GALECTIN THERAPEUTICS INC. COM 2.03 558,209 54 1.03 0.20 0.05 +1.65 +81.3%
44 SHLD SEARS HOLDINGS CORP 11.75 2,305,831 33,173 0.80 -0.20 0.25 +2.57 +21.9%
45 SONS SONUS NETWORKS INC 6.54 225,730 120 0.24 -0.20 -0.02 +0.46 +7.0%
46 PTX PERNIX THERAPEUTICS HLDG 3.70 252,899 16 1.20 -0.20 0.17 +1.29 +34.9%
47 MUX MCEWEN MINING INC 3.00 2,309,399 629 0.80 0.19 -0.04 +0.30 +10.0%
48 CDEV CENTENNIAL RESOURCE DEVELOPMEN 18.06 841,866 96 0.47 0.19 -0.14 +2.38 +13.2%
49 VUZI VUZIX CORP 6.15 266,178 735 0.73 0.19 0.35 -0.65 -10.6%
50 SLAB SILICON LABORATORIES INC 73.50 276,298 6 0.42 0.19 0.80 -4.55 -6.2%
51 SOXS DIREXION DAILY SEMICONDCT BE 7.45 367,513 29 0.56 -0.19 -0.13 +1.25 +16.8%
52 LULU LULULEMON ATHLTCA INC 50.76 49,306,822 226,176 0.35 -0.19 -15.54 +3.24 +6.4%
53 BIOC BIOCLINICA INC 2.08 620,337 46 1.42 0.19 -0.04 -0.55 -26.4%
54 GERN GERON CORPORATION 2.21 1,272,980 553 1.00 -0.19 -0.03 +0.52 +23.5%
55 CMS CMS ENERGY CORP 44.63 1,545,434 6 0.32 0.18 -0.19 +1.14 +2.6%
56 RT RUBY TUESDAY INC (GA) 2.81 564,325 114 0.66 0.18 -0.02 -0.48 -17.1%
57 BBRY BLACKBERRY 6.95 9,095,733 58,638 0.62 0.18 -0.06 +2.24 +32.2%
58 AEZS AETERNA ZENTARIS 3.05 544,413 2,229 2.09 -0.18 0.15 -0.30 -9.8%
59 BTG B2GOLD CORP. 2.82 3,515,994 20 0.48 -0.18 -0.04 +0.14 +5.0%
60 SPWH SPORTSMANS WAREHOUSE HOLDINGS 4.84 626,692 30 0.86 0.17 0.16 -0.51 -10.5%
61 COTV COTIVITI HOLDINGS INC 40.91 292,147 4 0.26 0.17 0.46 +2.08 +5.1%
62 ARCO ARCOS DORADOS HOLDINGS INC 8.15 926,916 449 0.48 -0.17 0.45 -0.60 -7.4%
63 WIN WINDSTREAM CORP 5.40 3,411,979 809 0.60 0.17 0.10 +0.35 +6.6%
64 OTIC OTONOMY INC 12.25 386,798 70 0.76 -0.17 0.00 +0.98 +8.0%
65 WMC WESTERN ASSET MORTGAGE CAPITAL 9.90 406,183 97 0.19 -0.17 -0.25 +0.53 +5.4%
66 KPTI KARYOPHARM THERAPEUTICS INC. C 12.78 615,619 127 0.88 -0.16 0.81 -2.46 -19.2%
67 SUPN SUPERNUS PHARMACEUTICALS INC. 31.25 601,833 195 0.29 -0.16 0.50 +1.90 +6.1%
68 EBIO ELEVEN BIOTHERAPEUTICS INC. C 2.23 401,704 272 1.25 0.16 0.09 -0.40 -17.9%
69 SBGL SIBANYE GOLD LIMITED AMERICAN 8.79 1,454,586 102 0.78 0.16 -0.27 +2.02 +22.9%
70 LOGM LOGMEIN INC 98.10 586,008 63 0.47 0.16 -0.45 +9.70 +9.9%
71 PCTI PC-TEL INC 6.82 351,630 126 0.47 -0.16 0.56 +1.30 +19.1%
72 IMGN IMMUNOGEN INC 3.85 886,266 165 0.87 0.15 -0.04 -1.01 -26.2%
73 IBKC IBERIABANK CORP 79.30 574,242 5 0.38 0.15 2.25 -4.90 -6.2%
74 DWCH DATAWATCH CORP 8.25 282,109 10 0.63 -0.15 0.00 -1.30 -15.8%
75 SDLP SEADRILL PARTNERS LLC 3.50 322,610 150 0.54 -0.15 0.10 -0.80 -22.9%
76 INSY INSYS THERAPEUTICS INC. COMMO 10.99 356,988 325 0.67 -0.15 -0.05 -1.13 -10.3%
77 TELL TELLURIAN INC 11.41 402,682 216 1.01 0.15 -0.47 -1.35 -11.8%
78 PRTK PROFILE TECHNOLOGIES INC 18.80 716,781 899 1.93 -0.15 0.20 +6.20 +33.0%
79 CONN CONN'S INC 8.95 273,669 280 0.87 0.15 -0.10 +5.30 +59.2%
80 RIGL RIGEL PHARMACEUTICALS 3.24 1,026,343 220 0.69 -0.15 -0.09 -0.40 -12.2%
81 AVP AVON PRODUCTS INC 4.37 3,446,972 910 0.44 -0.15 0.08 +0.37 +8.5%
82 ONCE ONE E-COMMERCE 53.88 210,243 2 0.42 -0.14 0.44 -5.62 -10.4%
83 XLRN ACCELERON PHARMA INC. COMMON S 26.73 237,661 95 0.42 -0.14 -0.15 +2.17 +8.1%
84 TLGT TELIGENT INC. COMMON STOCK 7.92 429,845 3 0.43 -0.14 -0.12 +0.38 +4.8%
85 BZUN BAOZUN INC. AMERICAN DEPOSITAR 14.68 459,120 76 0.48 0.14 -0.21 +2.90 +19.8%
86 TRUE CENTRUE FINANCIAL CORP 15.60 1,769,342 358 0.35 -0.14 -0.08 -1.69 -10.8%
87 GOGL GOLDEN OCEAN GROUP 7.76 303,530 40 0.67 0.14 -0.02 +1.29 +16.6%
88 RP REALPAGE 34.90 442,855 10 0.24 -0.14 0.30 +2.75 +7.9%
89 SNAK INVENTURE GROUP 4.00 304,957 215 0.75 -0.14 -0.07 +0.89 +22.3%
90 ZYNE ZYNERBA PHARMACEUTICALS INC. C 19.96 275,803 108 0.60 -0.13 -0.06 +5.99 +30.0%
91 OCN OCWEN FINANCIAL CORP 5.43 2,294,550 3,139 0.46 -0.13 0.14 -3.31 -61.0%
92 PTCT PTC THERAPEUTICS INC. COMMON 9.32 1,582,559 519 0.77 0.13 0.58 +2.45 +26.3%
93 INCR INC RESEARCH HOLDINGS INC. CLS 45.30 2,816,260 49 0.34 -0.13 1.50 -2.85 -6.3%
94 TXMD THERAPEUTICSMD INC. COMMON ST 7.06 1,621,522 500 0.93 0.13 -0.13 -2.65 -37.5%
95 BKU BANKUNITED 37.60 957,629 94 0.20 -0.13 1.37 -3.40 -9.0%
96 CLDX CELLDEX THERAPEUTICS INC 3.60 3,799,447 242 0.61 0.13 -0.11 -0.40 -11.1%
97 SBLK STAR BULK CARRIERS CORP 12.00 633,645 1,020 0.64 -0.13 0.33 -2.63 -21.9%
98 AEL AMERICAN EQTY INVST LIFE 23.65 897,336 20 0.21 -0.13 0.47 -1.42 -6.0%
99 KERX KERYX BIOPHARMACEUTICALS 6.10 1,194,364 421 0.56 -0.13 0.20 -0.60 -9.8%
100 TRCO TRIBUNE MEDIA CO 37.56 741,418 82 0.44 0.12 0.28 +2.45 +6.5%

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.