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 November 3, 2022. 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 AMPX AMPRIUS TECHNOLOGIES INC 10.48 223,555 2,608 0.30 -2.10 -0.20 -0.95 -9.1%
2 SACH SACHEM CAPITAL CORP 3.88 333,316 115 1.59 1.07 0.03 -0.61 -15.7%
3 BZUN BAOZUN INC. AMERICAN DEPOSITAR 3.99 523,364 64 0.80 -1.02 -0.01 +0.83 +20.8%
4 ERAS ERASCA INC. 7.29 267,229 946 1.18 -0.91 -0.04 +1.96 +26.9%
5 DH DEFINITIVE HEALTHCARE CORP. CL 13.83 779,755 1,320 1.64 0.90 -0.73 -4.30 -31.1%
6 ZLAB ZAI LAB LIMITED AMERICAN DEPOS 28.34 528,348 75 0.40 -0.89 0.91 +11.84 +41.8%
7 ARAY ACCURAY INC 2.03 537,665 232 0.68 -0.84 0.10 +0.40 +19.7%
8 GTHX G1 THERAPEUTICS INC. COMMON ST 7.93 1,354,884 312 0.87 -0.73 -0.28 -1.90 -24.0%
9 POSH POSHMARK INC. CLASS A COMMON S 17.83 1,974,428 19 0.84 0.72 0.03 -0.13 -0.7%
10 FDMT 4D MOLECULAR THERAPEUTICS INC. 8.89 410,730 385 1.48 -0.71 0.64 +15.93 +179.2%
11 OSCR OSCAR HEALTH INC 3.38 1,445,326 59 1.25 0.66 -0.06 -1.04 -30.8%
12 HBM HUDBAY MINERALS 4.28 2,310,924 4,043 0.63 -0.66 0.33 +1.46 +34.1%
13 MD MEDNAX INC 15.18 1,288,377 52 0.59 -0.65 -3.45 +1.48 +9.7%
14 BBIO BRIDGEBIO PHARMA INC 9.86 1,037,269 388 1.51 0.60 -0.09 +1.72 +17.4%
15 KURA KURA ONCOLOGY INC. COMMON STOC 15.33 5,161,974 121 0.80 -0.59 -0.26 -2.54 -16.6%
16 HCM HUTCHISON CHINA MEDITECH LIMIT 8.53 302,348 1 1.54 0.57 -0.13 +3.36 +39.4%
17 ISPO ISPO 2.02 378,233 21 0.97 -0.56 -0.06 +0.36 +18.1%
18 EXK ENDEAVOUR SILVER CORP 3.27 1,998,279 274 0.85 -0.56 0.03 +0.60 +18.3%
19 KNBE KNOWBE4 INC. 24.68 2,647,488 39 0.25 -0.54 0.10 -0.15 -0.6%
20 TTMI TTM TECHNOLOGIES INC 12.73 1,427,593 21 0.40 -0.54 -2.27 +3.11 +24.4%
21 SEM SELECT MEDICAL HOLDINGS CORP 23.74 1,087,844 1,713 1.25 0.54 -0.94 -4.88 -20.6%
22 NNDM NANO DIMENSION LTD. AMERICAN D 2.67 15,173,272 46,003 1.21 0.54 0.26 +0.30 +11.2%
23 YELL YELLOW CORP 3.09 3,448,701 2,088 0.93 -0.51 -0.99 +0.88 +28.5%
24 OCUL OCULAR THERAPEUTIX INC. COMMOP 3.57 394,585 783 0.85 -0.51 0.02 -0.80 -22.4%
25 ACVA ACV AUCTIONS INC. CLASS A COMM 7.70 984,936 4 1.19 0.50 -0.52 +1.41 +18.3%
26 VERU VERU INC 11.28 1,776,722 13,857 4.03 0.50 -0.18 -6.13 -54.3%
27 CYXT CYXTERA TECHNOLOGIES INC 2.35 580,320 136 0.83 -0.50 0.00 -0.61 -26.0%
28 SOUN SOUN 2.20 260,560 612 1.22 -0.49 -0.20 -0.98 -44.5%
29 XPRO EXPRO GROUP HOLDINGS NV 18.62 803,592 37 0.69 -0.48 0.40 -2.26 -12.1%
30 ROKU ROKU INC. CLASS A COMMON STOCK 51.84 55,643,564 333,223 0.83 -0.48 -2.48 +10.15 +19.6%
31 PRVB PROVENTION BIO INC. COMMON STO 8.41 16,495,350 11,978 1.76 -0.47 1.74 -1.81 -21.5%
32 MDGL MDGL 66.58 344,946 6,394 1.97 -0.46 -4.51 +10.15 +15.2%
33 AVEO AVEO PHARMACEUTICALS INC 14.83 1,974,556 499 0.59 0.46 0.04 -0.12 -0.8%
34 CHMI CHERRY HILL MORTGAGE INVESTMEN 5.66 283,004 12 1.22 0.45 0.17 +0.61 +10.8%
35 OPI OFFICE PROPERTIES INCOME TRUST 14.99 431,409 226 0.42 -0.45 -0.22 -0.92 -6.1%
36 AKUS AKUS 13.15 748,844 15 0.70 -0.44 0.02 +0.45 +3.4%
37 FBRT FRANKLIN BSP REALTY TRUST INC 12.77 272,959 10 0.45 -0.44 -0.44 +2.06 +16.1%
38 UBX UNITY BIOTECHNOLOGY INC. COMMO 2.54 796,734 152 1.73 -0.44 0.19 -0.45 -17.7%
39 BRY BERRY PETROLEUM CO CL A 9.66 998,277 153 0.43 -0.44 0.46 -1.70 -17.6%
40 PTON PELOTON INTERACTIVE INC. CLASS 9.34 33,400,042 199,245 1.12 -0.44 0.71 +2.68 +28.7%
41 TIL TILL CAPITAL LTD. RESTRICTED V 2.61 833,072 12 1.11 -0.44 -0.04 -1.23 -47.1%
42 WEAV WEAVE COMMUNICATIONS 4.89 226,065 12 0.74 -0.44 -0.30 -0.92 -18.8%
43 SITM SMITH CORONA CORPORA 80.27 946,840 163 0.70 -0.42 -7.15 +33.90 +42.2%
44 STRO SUTRO BIOPHARMA INC. COMMON ST 7.37 428,616 69 0.85 -0.42 0.05 +1.00 +13.6%
45 MRC MRC GLOBAL INC 9.63 358,356 2 0.57 -0.42 -0.32 +2.48 +25.8%
46 PRAA PORTFOLIO RECOVERY ASSOC 31.41 322,972 7 0.81 0.42 -0.63 +3.38 +10.7%
47 MX MAGNACHIP SEMICONDUCTOR CORP 9.50 907,229 10,678 0.41 -0.42 -0.58 -0.60 -6.3%
48 PWSC POWERSCHOOL HOLDINGS INC 17.20 862,436 3 1.13 0.42 -0.55 +4.06 +23.6%
49 ELA ENTERGY LOUISIANA LLC 5.875% 6 4.70 218,666 31 0.28 -0.40 -0.26 +0.79 +16.8%
50 MNSO MINISO GROUP HOLDING LTD 6.35 485,573 16 1.48 0.40 0.47 +5.03 +79.2%
51 RRGB RED ROBIN GOURMET BURGER 6.71 588,224 1,070 0.68 -0.40 -1.00 +2.74 +40.8%
52 OPEN OPENTABLE INC 2.34 28,651,934 35,893 1.62 0.40 0.05 -0.88 -37.6%
53 ETSY ETSY INC. COMMON STOCK J 100.03 12,866,204 66,873 0.65 -0.39 12.49 +27.25 +27.2%
54 ALT ISHARES DIVERSIFIED ALTERNAT 12.07 1,004,760 363 0.95 -0.39 0.23 -3.78 -31.3%
55 FNGR FINGERMOTION INC. COMMON STOCK 6.85 360,353 327 2.56 0.38 -0.82 -2.64 -38.5%
56 ROVR ROVER GROUP INC. CLASS A COMMO 4.33 285,409 332 0.82 -0.38 0.05 +0.93 +21.5%
57 VCSA VACASA INC. CLASS A COMMON STO 3.53 1,261,272 147 1.55 0.37 -0.07 -2.03 -57.5%
58 TMDX TRANSMEDICS GROUP INC. COMMON 45.13 399,985 1,766 1.33 0.37 -1.23 +16.17 +35.8%
59 ROCK GIBRALTAR INDUSTRIES INC 50.37 224,911 204 0.44 -0.37 1.34 -2.84 -5.6%
60 LYFT LYFT INC. CLASS A COMMON STOCK 13.72 14,117,532 39,235 1.42 0.37 -0.28 -3.29 -24.0%
61 RCM R1 RCM INC. COMMON STOCK 14.77 9,911,444 1,349 0.94 0.37 -2.60 -8.06 -54.6%
62 COMM COMMSCOPE HOLDING COMPANY INC 9.53 13,332,066 17,476 0.65 -0.37 -3.34 +2.74 +28.8%
63 CRGE CLENERGEN CORP 2.17 315,339 7 1.34 0.37 0.01 +0.83 +38.2%
64 LXRX LEXICON PHARMACEUTICALS 2.14 261,011 87 1.54 0.36 0.03 +0.32 +15.0%
65 CELU CELULARITY INC 2.24 265,124 13 1.78 0.36 -0.07 -0.89 -39.7%
66 BIP BROOKFIELD INFRA PTNR LP 35.01 288,183 22 0.29 -0.36 -1.03 +3.19 +9.1%
67 W WAYFAIR INC 37.46 8,084,245 41,064 0.99 -0.36 1.86 -8.76 -23.4%
68 JYNT THE JOINT CORP. COMMON STOCK 13.93 262,629 331 1.12 0.36 -1.03 +2.96 +21.2%
69 AVDX AVANT DIAGNOSTICS INC. COMMONJ 7.62 2,303,075 59 0.54 -0.35 -0.55 +1.91 +25.0%
70 FATE FATE THERAPEUTICS INC. COMMON 19.45 1,678,417 222 1.31 0.35 -0.59 +4.51 +23.2%
71 MKFG MARKFORGED HOLDING CORP 2.00 402,171 16 0.54 -0.35 -0.02 -0.79 -39.5%
72 ALLO ALLOGENE THERAPEUTICS INC 9.52 3,411,539 86 1.06 0.35 -0.65 +1.58 +16.6%
73 GRFS GRIFOLS S.A. AMERICAN DEPOSIT 6.38 1,274,829 11 0.90 0.35 -0.11 +2.04 +32.0%
74 LUNG PROLUNG INC. COMMON STOCK 12.34 387,094 1 0.87 -0.34 -1.30 -8.27 -67.0%
75 ACLX ARCELLX INC. COMMON STOCK 23.49 507,409 51 0.95 -0.34 0.97 -4.17 -17.7%
76 CABA CABALETTA BIO INC. 2.37 1,472,768 167 1.61 -0.34 0.39 +1.62 +68.4%
77 CUE CUE BIOPHARMA INC. COMMON STOC 3.16 216,998 27 1.51 0.34 0.16 +0.84 +26.6%
78 RVLV REVOLVE GROUP INC 23.01 4,653,835 3,099 0.81 -0.34 0.77 +6.07 +26.4%
79 SGMO SANGAMO BIOSCIENCES INC 4.15 1,102,880 140 0.90 -0.34 -0.11 -0.83 -20.1%
80 ONEM 1LIFE HEALTHCARE INC. 16.90 4,415,658 132 0.77 0.33 -0.07 -0.36 -2.1%
81 ATUS ALTICE USA INC 4.44 16,019,199 38,363 0.89 -0.33 -1.82 +0.87 +19.6%
82 LNTH LANTHEUS HOLDINGS INC. COMMONP 60.05 3,099,684 3,194 0.55 -0.33 -8.84 +10.06 +16.7%
83 SATS ECHOSTAR CORP A 17.11 547,668 193 0.35 -0.32 -1.96 +1.67 +9.8%
84 SYNH SYNEOS HEALTH INC. CLASS A COM 47.81 1,765,470 20 0.45 -0.32 -1.21 -24.92 -52.1%
85 INFN INFINERA CORP 6.25 7,224,481 926 0.59 -0.32 1.02 +0.75 +12.0%
86 INSM INSMED INC 17.92 1,299,757 17 0.97 0.32 0.33 +2.03 +11.3%
87 RNW RENEW ENERGY GLOBAL PLC CLASS 5.93 1,129,843 2 1.09 0.32 0.06 +0.93 +15.7%
88 CFLT CONFLUENT INC. CLASS A COMMON 22.61 5,268,371 8,135 0.89 -0.32 0.21 +3.67 +16.2%
89 DADA DADA 3.17 527,434 9 1.18 0.32 0.11 +2.43 +76.7%
90 WOW WIDEOPENWEST INC 11.20 1,240,325 2,528 0.54 -0.32 -2.19 +1.55 +13.8%
91 CAMP CALAMP CORP 3.40 232,877 3 0.74 -0.31 -0.17 +0.48 +14.1%
92 HOOD ROBINHOOD MARKETS INC 12.33 22,494,277 180,221 0.66 -0.31 0.93 -4.04 -32.8%
93 MTSI M/A-COM TECHNOLOGY SOLUTIONS H 60.26 687,977 143 0.42 -0.31 2.80 +12.38 +20.5%
94 PINC PREMIER INC. CLASS A COMMON S 31.61 587,656 63 0.60 0.31 -0.33 +1.86 +5.9%
95 NWG NWG 5.21 2,582,275 460 0.48 -0.31 -0.18 +1.07 +20.5%
96 HEAR HEARUSA INC. COMMON STOCK 6.42 548,141 5,696 1.27 0.31 -0.64 +3.31 +51.6%
97 SOND SONDER HOLDINGS INC. CLASS A C 2.12 709,672 5,204 1.11 0.31 -0.05 -0.48 -22.6%
98 HYLN HYLIION 2.70 502,548 336 0.77 -0.30 -0.03 +0.77 +28.3%
99 GLT GLATFELTER 2.71 525,581 50 0.83 -0.30 -0.12 +1.40 +51.7%
100 RSI RUSH STREET INTERACTIVE INC 4.01 648,257 1,008 0.62 -0.30 -0.19 -0.64 -16.0%

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.