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 October 2, 2020. You can get started for free to get the latest data.
# Stock Name Stock
Price
Stock Volume Option Volume Implied
Volatility
IVol Change Price Change High/Low
Change % Change
1 ACRS ACLARIS THERAPEUTICS INC. COMM 2.96 1,265,302 184 3.23 1.19 0.31 +2.08 +70.3%
2 FSK FS KKR CAPITAL CORP 16.46 524,255 5 0.27 -1.17 0.25 -1.21 -7.4%
3 TWI TITAN INTERNAT INC 2.85 490,125 1,168 1.40 0.70 0.02 +0.51 +17.9%
4 CEIX CONSOL ENERGY INC 4.38 289,351 65 0.89 -0.62 0.26 +0.43 +9.8%
5 MGNX MACROGENICS INC. COMMON STOCK 24.27 361,974 37 1.34 0.61 -1.47 +2.69 +11.1%
6 SPI SPI ENERGY CO. LTD. AMERICAN D 5.68 8,667,147 8,608 4.04 0.58 -0.02 +6.70 +118.0%
7 GNPX GENPREX INC. COMMON STOCK 3.32 361,012 62 1.94 0.56 -0.09 +0.73 +22.0%
8 BCLI BRAINSTORM CELL 15.29 448,986 308 1.79 0.54 -0.68 -6.58 -43.0%
9 NVST ENVISTA HOLDINGS CORP 24.57 1,069,519 3 0.51 -0.53 0.08 +3.91 +15.9%
10 LQDA LIQUIDIA TECHNOLOGIES INC. COM 4.96 214,084 293 1.41 -0.51 -0.36 -2.14 -43.1%
11 SURF SURF A MOVIE 6.87 504,873 4 1.48 0.51 -0.13 +3.38 +49.2%
12 AGRX AGILE THERAPEUTICS INC. COMMO 3.06 581,862 853 1.54 0.51 0.01 +0.24 +7.8%
13 BRFS BRF - BRASIL FOODS S.A. 3.21 1,876,036 8 1.21 0.50 -0.06 +0.20 +6.4%
14 OVID OVID THERAPEUTICS INC. COMMON 5.76 591,365 6,253 1.58 0.50 -0.29 -0.57 -9.9%
15 SIEN SIENTRA INC. COMMON STOCK O 3.56 598,498 5 1.15 -0.49 0.15 +1.18 +33.1%
16 ARCT AMERICAN REALTY CAPITAL TRUST 42.79 351,771 4,547 1.76 0.49 0.06 +14.68 +34.3%
17 INOD INNODATA ISOGEN INC 3.35 252,774 30 1.47 0.47 0.26 -0.85 -25.4%
18 NAV NAVISTAR INTERNAT CORP 44.00 586,873 484 0.55 -0.46 0.11 -9.34 -21.2%
19 AWH ALLIED WORLD ASSURANCE HLDG 3.00 430,291 8 1.15 0.45 -0.09 +0.98 +32.7%
20 PLYA PLAYA HOTELS & RESORTS N.V. OR 4.12 550,838 44 1.51 0.44 0.02 -0.36 -8.7%
21 EVOK EVOKE PHARMA INC. COMMON STOC 4.39 200,030 119 1.42 0.41 -0.15 +0.61 +13.9%
22 KYN KAYNE ANDERSON MLP 4.00 1,420,829 523 0.52 -0.41 0.06 +0.90 +22.5%
23 AIMT AIMMUNE THERAPEUTICS INC. COMM 34.35 1,628,429 294 0.51 0.40 -0.09 +0.24 +0.7%
24 BRY BERRY PETROLEUM CO CL A 3.28 255,522 32 0.99 0.39 0.18 +0.47 +14.3%
25 MFA MFA FINANCIAL INC 2.81 4,957,797 6,349 0.57 -0.39 0.02 +0.21 +7.5%
26 ACCO ACCO BRANDS CORP 5.94 335,336 1 0.96 0.39 0.16 +0.82 +13.9%
27 GNW GENWORTH FINANCIAL INC A 3.41 5,193,903 23,559 0.93 -0.38 0.25 +0.44 +12.9%
28 OSW ONESPAWORLD HOLDINGS LTD 6.59 424,641 25 1.11 0.38 0.12 +1.10 +16.7%
29 AUTO AUTOINFO INC 3.14 240,909 25 1.36 -0.38 -0.13 +1.70 +54.1%
30 PRSC PROVIDENCE SERVICE CORP 94.96 206,428 10 0.51 0.36 0.91 +25.02 +26.3%
31 ARNA ARENA PHARMACEUTICALS 74.98 476,797 3,168 1.02 0.35 -0.75 +11.60 +15.5%
32 HGEN HUMANIGEN INC. COMMON STOCK 9.85 489,051 119 1.67 0.35 0.25 +6.15 +62.4%
33 FTS FORTIS INC 41.25 339,696 8 0.59 0.35 0.20 +1.22 +3.0%
34 AQB AQB 4.29 755,623 114 1.19 -0.35 0.15 +0.79 +18.4%
35 VRRM VERRA MOBILITY CORP 10.11 482,228 34 0.63 -0.34 0.04 +0.73 +7.2%
36 ERY DIREXION SHR ENRGY BR 3X 72.84 267,331 21 1.15 0.32 -1.63 -10.87 -14.9%
37 CERS CERUS CORPORATION 6.04 1,149,995 257 0.88 0.32 -0.12 +0.96 +16.0%
38 XERS XERIS PHARMACEUTICALS INC. COM 5.70 1,775,591 560 1.14 0.32 -0.33 -0.78 -13.7%
39 HMHC HOUGHTON MIFFLIN HARCOURT COMP 2.49 10,739,856 7,194 1.43 -0.31 0.48 +0.80 +32.1%
40 OPK OPKO HEALTH INC 3.90 12,068,649 21,733 1.16 0.31 0.02 +0.86 +22.1%
41 KNSA KINIKSA PHARMACEUTICALS LTD. C 15.10 327,505 1 0.93 0.30 -0.22 +6.14 +40.7%
42 NERV MINERVA NEUROSCIENCES INC COMP 3.14 271,832 219 1.22 0.30 -0.09 +0.48 +15.3%
43 SGH SMART GLOBAL HOLDINGS INC. ORD 24.89 953,092 1,098 0.55 -0.30 -3.41 +2.56 +10.3%
44 HBM HUDBAY MINERALS 4.18 517,667 105 0.76 -0.30 -0.02 +1.01 +24.2%
45 CTIC CELL THERAPEUTICS INC 2.99 34,337,494 5,383 2.10 -0.30 0.52 +0.69 +23.1%
46 AGLE AEGLEA BIOTHERAPEUTICS INC. 7.02 358,218 15 0.79 -0.30 -0.82 +1.71 +24.4%
47 DTIL PRECISION BIOSCIENCES INC. COM 5.98 515,729 72 1.11 -0.30 -0.23 +1.16 +19.4%
48 GLOP GASLOG PARTNERS LP 3.55 208,784 86 1.19 -0.29 0.04 -0.19 -5.4%
49 FINV FINVOLUTION GROUP 2.00 691,984 18 1.03 0.29 0.03 +0.30 +15.0%
50 PVAC PVAC 9.89 319,880 60 1.09 -0.29 0.26 -0.99 -10.0%
51 GGB GERDAU SA ADS 3.62 3,676,013 4 0.59 -0.28 0.00 +0.57 +15.9%
52 ABUS ARBUTUS BIOPHARMA CORPORATION 3.02 1,254,370 342 1.40 0.27 -0.07 +0.42 +13.9%
53 ACRE ARES COMMERCIAL REAL ESTATE CO 9.49 232,127 32 0.64 0.27 0.16 -0.44 -4.6%
54 TLSA TIZIANA LIFE SCIENCES PLC 3.32 227,619 29 1.83 0.27 -0.11 +2.12 +63.9%
55 ENDP ENDO PHARMACEUTICALS HLD 3.42 4,301,027 400 0.67 -0.27 0.09 +2.67 +78.1%
56 RC GRUPO RADIO CENTRO DE CV 11.52 742,778 49 0.90 0.26 0.43 -0.84 -7.3%
57 MESA MESA AIR GROUP INC (NEV) 3.03 511,446 220 1.48 0.26 0.08 +0.96 +31.7%
58 COWN COWEN GROUP INC 16.62 312,665 21 0.62 0.26 0.13 +3.73 +22.4%
59 TILE INTERFACE INC 6.60 409,511 27 0.64 -0.26 0.30 +0.56 +8.5%
60 GRFS GRIFOLS S.A. AMERICAN DEPOSIT 17.07 1,513,588 33 0.41 -0.26 -0.12 +2.98 +17.5%
61 AKCA AKCEA THERAPEUTICS INC. COMMON 18.13 285,135 168 0.14 -0.26 -0.01 -0.05 -0.3%
62 ADCT ADC TELECOMMUNICATIONS 32.25 222,537 8 1.02 0.26 0.10 -7.14 -22.2%
63 GTXMQ GARRETT MOTION INC COMMON STOC 3.10 1,305,391 24 2.77 -0.25 0.10 -0.50 -16.1%
64 SNBR SLEEP NUMBER CORP 51.79 346,729 899 1.00 0.25 2.33 +15.51 +29.9%
65 NIO NUVEEN INSURED MUNICIPAL OPP 21.18 91,558,987 467,013 0.86 -0.25 -0.58 +8.22 +38.8%
66 AMRX AMNEAL PHARMACEUTICALS INC 4.05 814,527 56 1.47 0.25 0.04 +1.46 +36.0%
67 IBIO IBIO 2.06 14,284,996 4,230 1.97 0.25 0.01 +0.22 +10.7%
68 RST ROSETTA STONE INC 29.89 468,166 171 0.28 0.25 -0.01 +0.12 +0.4%
69 ARDX ARDELYX INC. COMMON STOCK P 5.25 335,782 80 0.78 0.25 -0.17 +0.67 +12.7%
70 SPT SPROUT SOCIAL INC CLASS A COMM 38.14 402,633 444 0.60 -0.24 -0.72 +13.43 +35.2%
71 UDR UDR INC. 34.74 2,526,161 31 0.53 0.24 0.94 -2.67 -7.7%
72 AXGT AXOVANT SCIENCES LTD 4.52 485,788 770 1.69 -0.24 -0.04 +1.22 +27.0%
73 IVR INVESCO MORTGAGE CAPITAL 2.89 4,210,065 20,161 0.70 -0.24 0.12 -0.24 -8.3%
74 AWI ARMSTRONG WORLD INDUST INC. 70.47 338,594 1 0.63 0.24 -0.46 -4.75 -6.7%
75 GFF GRIFFON CORP 20.34 323,210 16 0.50 -0.24 0.60 +4.60 +22.6%
76 PUMP ASANTE SOLUTIONS INC 4.05 1,440,870 76 1.20 0.23 -0.16 +0.64 +15.8%
77 PHR PRUDENTIAL FIN 9PC NTS 30.74 422,697 13 0.74 0.23 -0.53 +8.57 +27.9%
78 ASC ARDMORE SHIPPING CORP 3.55 201,071 99 0.85 -0.23 0.08 -0.63 -17.7%
79 ISEE EMERGING VISION INC 6.01 681,015 100 0.97 -0.23 0.03 +0.60 +10.0%
80 MBIO MUSTANG BIO INC. COMMON STOCK 3.18 1,028,809 406 1.48 -0.23 0.02 -0.61 -19.2%
81 ATEC ALPHATEC HOLDINGS INC 6.51 308,201 7 0.62 -0.23 0.14 +4.87 +74.8%
82 AEG AEGON N.V. 2.74 2,440,984 72 0.61 0.23 0.06 +0.37 +13.5%
83 BBAR BBVA BANCO FRANCES SA 2.60 316,862 14 0.67 -0.22 -0.05 -0.24 -9.2%
84 HIW HIGHWOODS PROPERTIES INC 35.18 730,653 17 0.62 0.22 0.78 -3.21 -9.1%
85 SBLK STAR BULK CARRIERS CORP 7.37 628,119 455 0.53 -0.22 0.26 -0.78 -10.6%
86 ALEC ALECTOR INC 10.12 987,118 114 1.36 0.22 -0.12 -0.91 -9.0%
87 TPIC TPIC 29.18 672,491 97 0.83 0.22 -0.50 +7.41 +25.4%
88 SMFG SUMITOMO MITSUI FINANCIAL GRP 5.66 1,271,340 12 0.57 0.22 0.05 +0.11 +1.9%
89 BNED BARNES & NOBLE EDUCATION INC 2.78 308,698 56 0.52 -0.22 0.09 -0.59 -21.2%
90 AGEN ANTIGENICS INC 3.88 1,508,507 611 1.12 0.22 -0.17 +0.68 +17.5%
91 UBX UNITY BIOTECHNOLOGY INC. COMMO 3.50 553,911 116 1.21 -0.22 0.08 +0.77 +22.0%
92 WBT WBT 6.49 1,614,464 240 0.86 -0.22 0.37 +0.91 +14.0%
93 IMGN IMMUNOGEN INC 3.87 3,003,206 2,457 1.20 0.21 0.17 +2.13 +54.9%
94 CVGI COMMERCIAL VEHICLE GROUP 6.54 439,918 21 1.27 0.21 -0.03 -0.80 -12.2%
95 IFRX INFLARX N.V. COMMON STOCK 4.62 332,535 39 1.68 -0.21 0.34 +0.77 +16.7%
96 ACIU AC IMMUNE SA COMMON STOCK 4.85 270,143 78 1.10 -0.21 0.00 -0.41 -8.5%
97 CUB CUBIC CORP 57.25 706,941 332 0.50 -0.20 -0.29 +4.84 +8.5%
98 LILA LIBERTY GLOBAL PLC LILAC CLASS 8.91 359,570 90 0.54 -0.20 0.09 +2.16 +24.2%
99 GSS GOLDEN STAR RESOURCES 4.30 339,190 14 0.62 -0.20 -0.11 +0.47 +10.9%
100 CYTK CYTOKINETICS INC 23.99 2,358,420 11,549 2.27 0.20 1.29 -9.28 -38.7%

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.