Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Implied Volatility Change 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 September 3, 2020. 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 CUE CUE BIOPHARMA INC. COMMON STOC 15.76 530,750 65 0.62 -1.25 -1.26 +2.66 +16.9%
2 BRFS BRF - BRASIL FOODS S.A. 3.79 5,990,955 38 2.08 1.18 -0.06 +0.40 +10.6%
3 AGS PLAYAGS INC 3.86 273,165 12 2.33 0.92 -0.11 +0.63 +16.3%
4 TPRE THIRD POINT REINSURANCE LTD 8.55 264,911 2 1.36 0.87 -0.17 -1.81 -21.2%
5 CONN CONN'S INC 11.52 1,284,898 2,280 0.87 -0.87 -2.18 +3.21 +27.9%
6 NXTC NEXTCURE INC. COMMON STOCK 8.82 461,147 125 0.94 -0.83 -0.25 +0.94 +10.7%
7 KIRK KIRKLANDS INC 6.93 4,556,461 10,044 1.72 -0.83 -1.28 +2.07 +29.9%
8 VVI VIAD CORP 21.76 225,417 31 1.67 0.81 -0.61 -2.88 -13.2%
9 RKT ROCK-TENN CO CL A 26.50 40,522,416 245,381 1.12 -0.70 -4.81 -7.13 -26.9%
10 MUFG MITSUBISHI UFJ FINANCIAL GROUP 4.11 1,264,863 48 1.08 0.69 -0.09 +0.15 +3.8%
11 CRWD C2C CROWDFUNDING INC. COMMON 129.25 20,989,493 228,799 0.68 -0.69 -12.82 +14.45 +11.2%
12 CLDR CLOUD CENTRIC SYS 11.63 16,085,868 118,267 0.79 -0.68 -1.62 +1.34 +11.5%
13 ZUO ZUORA INC 11.22 11,969,423 37,157 0.85 -0.67 -4.94 -2.07 -18.4%
14 ABEO ABEONA THERAPEUTICS INC. COMMO 2.05 1,012,932 55 1.95 0.64 -0.11 -0.30 -14.6%
15 BEST SHINER INTERNATIONAL INC 4.01 2,846,552 36 0.80 -0.63 -0.18 -1.08 -26.9%
16 BNED BARNES & NOBLE EDUCATION INC 2.26 799,253 449 1.21 -0.63 -0.05 +0.54 +23.9%
17 VNTR VENATOR MATERIALS PLC 2.17 393,352 2 1.37 0.61 -0.14 -0.32 -14.7%
18 BRMK BROADMARK REALTY CAPITAL INC 9.85 495,721 74 0.17 -0.59 -0.07 +0.42 +4.3%
19 WETF WISDOMTREE INVESTMENTS INC. C 3.67 587,563 13 0.59 -0.59 -0.10 -0.61 -16.6%
20 IFRX INFLARX N.V. COMMON STOCK 3.87 473,808 62 1.62 0.56 -0.33 +1.15 +29.7%
21 SLNO SOLENO THERAPEUTICS INC. COMMO 2.01 316,113 169 1.58 0.55 -0.08 +0.34 +16.9%
22 SIGA SIGA TECHNOLOGIES INC 6.80 256,684 77 1.41 0.55 -0.11 +0.76 +11.2%
23 MIST MILESTONE PHARMACEUTICALS INC. 7.71 283,559 14 2.02 0.53 -0.40 +1.19 +15.4%
24 CYTK CYTOKINETICS INC 23.17 744,000 260 1.12 -0.51 -1.56 -3.00 -12.9%
25 MGY MAGNOLIA OIL & GAS CORP 6.05 1,626,001 106 1.22 0.51 -0.18 -0.92 -15.2%
26 VUZI VUZIX CORP 4.76 26,844,339 28,098 1.92 0.51 0.71 -1.11 -23.3%
27 PD PAGERDUTY INC 25.97 14,252,219 23,429 0.94 -0.50 -9.02 -2.97 -11.4%
28 BTU PEABODY ENERGY CORP 2.63 1,622,014 305 1.70 0.49 0.03 +1.54 +58.6%
29 AMRN AMARIN CORP PLC ADS 4.56 47,596,375 92,725 1.09 -0.49 -0.48 -1.20 -26.3%
30 VET VERMILION ENERGY INC 3.58 1,351,452 26 0.92 -0.49 -0.09 -1.23 -34.4%
31 CYCN CYCLERION THERAPEUTICS INC. CO 6.38 355,478 83 1.84 -0.47 -1.32 +2.58 +40.4%
32 SMAR SMARTSHEET INC 50.26 6,206,455 12,976 0.66 -0.47 -9.38 -6.62 -13.2%
33 NLS NAUTILUS INC 14.07 2,588,285 6,068 2.06 0.46 -1.58 +4.03 +28.6%
34 SPWH SPORTSMANS WAREHOUSE HOLDINGS 14.63 3,439,630 7,659 1.03 -0.46 -2.62 +2.66 +18.2%
35 AMTD TD AMERITRADE HOLDING CP 38.27 4,406,592 185 0.36 -0.46 -0.60 -1.73 -4.5%
36 CNST CONSTAR INTERNATIONAL INC.COM 21.36 512,292 8 0.48 -0.46 0.24 -4.36 -20.4%
37 REFR RESEARCH FRONTIERS INC 2.58 380,627 19 1.26 -0.46 0.05 +0.50 +19.4%
38 FRGI FIESTA RESTAURANT GROUP INC. 10.96 279,906 46 1.12 0.46 0.45 +2.50 +22.9%
39 CLNE CLEAN ENERGY FUELS CORP 2.60 1,525,320 655 1.35 0.46 -0.08 -0.24 -9.2%
40 XNET XUNLEI 3.50 578,958 111 1.84 0.45 -0.07 -0.40 -11.4%
41 ATNM ACTINIUM PHARMACEUTICALS INC. 7.26 421,098 73 1.13 -0.45 -0.74 +3.07 +42.3%
42 CVM CEL-SCI CORP 13.55 462,788 3,195 2.00 0.44 -0.33 -2.26 -16.7%
43 LEAF SPRINGLEAF HOLDINGS INC 4.53 290,340 8 1.33 -0.43 0.14 +0.85 +18.8%
44 BCLI BRAINSTORM CELL 12.73 369,637 571 1.22 0.43 -0.48 +2.48 +19.5%
45 DLTH DULUTH HOLDINGS INC. CLASS B C 11.30 1,285,691 2,982 0.72 -0.42 0.83 +2.90 +25.7%
46 NNA NAVIOS MARITIME ACQSTN 4.76 612,040 203 1.03 0.41 -0.84 -0.89 -18.7%
47 SIG SIGNET JEWELERS LTD. 17.87 5,327,833 7,771 1.01 -0.41 -0.72 +1.71 +9.6%
48 SBS COMPANHIA DE SAN BASI SP 9.20 810,236 17 1.11 0.41 -0.06 -0.83 -9.0%
49 AGTC APPLIED GENETIC TECHNOLOGIES C 5.82 1,787,242 1,532 1.65 0.40 0.67 -1.50 -25.8%
50 MBIO MUSTANG BIO INC. COMMON STOCK 3.17 795,000 375 1.34 -0.40 -0.09 +0.86 +27.1%
51 IRT INDEPENDENCE REALTY TRUST 12.10 653,949 77 0.78 0.39 0.12 -1.26 -10.4%
52 ARVN ARVINAS INC. COMMON STOCK 24.86 261,565 18 0.65 -0.38 -0.71 +3.29 +13.2%
53 HALL HALLMARK FINANCIAL SVCS 3.12 390,579 71 1.47 0.38 -0.02 -0.55 -17.6%
54 BCOR BLUCORA INC. COMMON STOCK 12.21 440,424 11 0.95 0.38 0.10 -3.84 -31.4%
55 IPAY PUREFUNDS ISE MOBILE PAYMENTS 55.49 358,303 25 0.66 0.37 -2.18 -3.62 -6.5%
56 MOMO MOPALS.COM INC. COMMON STOCK 16.79 16,256,690 22,454 0.65 -0.37 -3.12 -3.13 -18.6%
57 ADAP ADAPTIMMUNE THERAPEUTICS PLC A 7.82 498,130 30 1.58 0.36 -0.56 +3.11 +39.8%
58 DEI DOUGLAS EMMETT INC. 27.98 822,302 15 0.11 -0.36 0.51 -4.25 -15.2%
59 EGAN EGAIN COMMUNICATIONS CP 12.35 490,835 574 0.90 -0.36 -1.12 +2.23 +18.0%
60 MEIP MEI PHARMA INC. COMMON STOCK 2.50 1,170,072 41 1.46 0.36 -0.18 +1.07 +42.8%
61 UNVR UNIVAR INC 17.12 2,049,838 219 0.52 -0.36 -1.22 +2.16 +12.6%
62 ACHC ACADIA HEALTHCARE COMPANY INC 30.27 375,314 1 0.83 0.35 -0.85 -3.20 -10.6%
63 LPG DORIAN LPG LTD 8.02 315,919 73 0.91 0.35 -0.12 +1.16 +14.5%
64 PLXS PLEXUS CORP 73.05 272,626 475 0.75 0.34 -4.42 -5.51 -7.5%
65 ENDP ENDO PHARMACEUTICALS HLD 2.85 2,966,399 657 1.13 0.33 -0.03 +0.67 +23.5%
66 AMBA AMBARELLA INC. ORDINARY SHARE 50.09 2,413,476 20,978 0.59 -0.33 -5.81 +5.54 +11.1%
67 CLIR CLEARSIGN COMBUSTION CORPORATI 2.30 251,233 259 1.65 0.33 0.03 +0.34 +14.8%
68 LINC LINCOLN EDUCATIONAL SVCS 6.65 250,417 187 1.46 0.33 -0.57 -1.45 -21.8%
69 GTT GLOBAL TELECOM & TECHNOLOGY I 5.36 306,305 137 1.79 0.33 0.32 +1.60 +29.9%
70 XPEV XPENG INC 20.03 7,711,194 1,285 1.08 -0.33 -1.06 -2.92 -14.6%
71 AVID AVID TECHNOLOGY INC 7.60 401,804 60 0.55 -0.32 -0.25 +0.87 +11.4%
72 TORC RESTORBIO INC. COMMON STOCK 2.08 240,002 75 1.88 -0.32 -0.09 +0.38 +18.3%
73 WSR WHITESTONE REIT B 6.55 255,341 153 1.23 0.32 -0.03 -0.93 -14.2%
74 EVFM EVOFEM BIOSCIENCES INC 3.58 13,641,450 20,630 2.42 0.32 0.12 -1.67 -46.6%
75 SAN BANCO SANTANDER CHILE 2.16 7,249,469 5,151 0.49 -0.32 -0.02 -0.38 -17.6%
76 AMRX AMNEAL PHARMACEUTICALS INC 3.73 915,440 248 1.46 0.32 -0.13 +0.75 +20.1%
77 SJI SOUTH JERSEY INDUSTRIES 22.20 850,710 99 0.30 -0.31 0.10 -3.96 -17.8%
78 AMSWA AMERICAN SOFTWARE INC A 13.82 280,084 6 1.05 0.31 -0.39 +0.84 +6.1%
79 CATB CATABASIS PHARMACEUTICALS INCJ 6.08 203,779 1,044 1.16 -0.30 -0.28 +1.04 +17.1%
80 PTON PELOTON INTERACTIVE INC. CLASS 82.28 13,784,824 142,658 1.43 -0.30 -8.78 +18.16 +22.1%
81 KURA KURA ONCOLOGY INC. COMMON STOC 23.90 426,941 49 0.90 0.30 -0.21 +6.29 +26.3%
82 ABCB AMERIS BANCORP 24.72 217,392 125 0.62 -0.30 0.06 -3.87 -15.6%
83 GOOD GLADSTONE COMERCIAL CORP 18.86 300,143 27 0.37 -0.29 -0.03 -2.94 -15.6%
84 XHR XENIA HOTELS & RESORTS INC 9.12 574,458 9 0.45 -0.29 0.15 -1.15 -12.6%
85 HCHC HC2 HOLDINGS INC. COMMON STOC 2.36 311,695 11 1.06 0.29 -0.07 +0.22 +9.3%
86 ZYNE ZYNERBA PHARMACEUTICALS INC. C 3.72 362,013 76 1.40 -0.29 0.02 -0.56 -15.1%
87 CATO THE CATO CORPORATION 8.50 283,740 8 0.63 -0.29 -0.11 -0.98 -11.5%
88 STRA STRAYER EDUCATION INC 96.13 224,762 23 0.71 0.29 -5.88 -8.62 -9.0%
89 PLT PLANTRONICS INC 11.90 1,752,197 2,590 0.61 -0.29 -0.38 +1.65 +13.8%
90 GCO GENESCO INC 22.69 910,137 799 1.00 -0.29 0.83 +4.62 +20.4%
91 EIGR EIGER BIOPHARMACEUTICALS INC. 10.31 312,980 371 2.01 0.29 -0.59 -1.50 -14.5%
92 RCUS ARCUS BIOSCIENCES INC 20.96 550,892 52 1.06 0.28 -1.70 -4.14 -19.8%
93 DSKE HENNESSY CAPITAL ACQ CORP 5.90 281,801 48 1.50 0.28 -0.39 -0.85 -14.4%
94 GTX GARRETT MOTION INC 3.67 16,260,817 2,022 2.45 0.28 0.97 -1.97 -53.7%
95 CORT CORCEPT THERAPEUTICS INC 19.08 15,609,335 7,412 1.09 -0.28 -0.79 -2.66 -13.9%
96 DNLI DENALI THERAPEUTICS INC. COMMO 30.90 484,449 122 0.64 -0.28 -1.10 +8.32 +26.9%
97 ZS ZSCALER INC. COMMON STOCK 143.45 4,181,119 24,581 0.92 -0.28 -15.07 -19.45 -13.6%
98 EROS EROS INTL PLC 2.89 2,688,297 5,428 1.29 0.28 -0.16 -0.51 -17.6%
99 VRAY VIEWRAY INCORPORATED COMMON ST 2.76 429,594 56 1.42 0.27 -0.09 +0.54 +19.6%
100 AWH ALLIED WORLD ASSURANCE HLDG 2.76 633,513 11 1.22 0.27 -0.18 +0.79 +28.4%

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.