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 March 18, 2021. 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 ZGNX ZOGENIX 20.08 567,389 115 1.43 0.81 -0.94 -2.00 -10.0%
2 IDV ISHARES DOW JONES INTL SELEC 31.81 1,049,972 84 0.24 -0.74 -0.25 -0.99 -3.1%
3 EFC ELLINGTON FINANCIAL 16.45 316,242 38 0.29 -0.74 -0.50 +1.38 +8.4%
4 GLOP GASLOG PARTNERS LP 2.96 554,625 191 1.72 0.70 -0.31 +0.36 +12.2%
5 PTMN PORTMAN RIDGE FINANCE CORP 2.12 354,582 635 1.29 0.69 -0.02 +0.32 +15.1%
6 LIVX LOTON CORPORATION COMMON STOCK 4.53 5,936,032 18,445 2.21 0.66 0.00 +2.42 +53.4%
7 AWH ALLIED WORLD ASSURANCE HLDG 7.53 314,497 156 1.84 0.64 -0.52 -1.48 -19.6%
8 MDCA MDC PARTNERS INC A 3.78 246,587 39 0.88 -0.63 -0.09 -0.71 -18.8%
9 TRTX TPG RE FINANCE TRUST INC 11.48 309,304 201 0.62 -0.62 -0.47 -0.93 -8.1%
10 VSTM VERASTEM INC. COMMON STOCK 2.37 1,528,283 814 1.81 0.59 -0.02 +0.55 +23.2%
11 CORT CORCEPT THERAPEUTICS INC 24.95 329,887 197 1.05 0.56 -0.76 -2.71 -10.9%
12 UPST UPSTREAM WORLDWIDE 115.09 20,917,199 111,050 1.81 0.50 54.30 +50.57 +43.9%
13 MMLP MARTIN MIDSTREAM PARTNER 2.94 849,135 421 1.21 0.49 -0.11 -0.62 -21.1%
14 SY SYBASE INC 12.03 696,169 364 1.16 0.48 -0.30 -2.83 -23.5%
15 PROG PROG 4.39 469,979 324 1.46 0.48 -0.59 +0.74 +16.9%
16 AVRO AVERION INTERNATIONAL CORP. CO 12.79 537,723 11 1.31 0.48 -0.91 -1.84 -14.4%
17 FCF FIRST COMMONWEALTH FINL 15.02 572,671 14 0.82 0.41 0.10 -1.15 -7.7%
18 LGHL LGHL 4.18 18,121,784 6,967 2.27 0.41 0.12 -1.17 -28.0%
19 UGP ULTRAPAR PARTICIPACOES SA ADR 3.49 2,472,705 14 0.65 -0.40 -0.14 +0.37 +10.6%
20 NR NEWPARK RESOURCES INC 3.16 1,075,288 1,526 0.76 -0.40 -0.32 +0.38 +12.0%
21 QMCO QUANTUM CORP COMMON STOCK 8.82 348,358 74 0.83 -0.39 -0.63 -1.21 -13.7%
22 IMH IMPAC MORTGAGE HOLDINGS 2.00 862,498 72 1.83 0.38 -0.15 +0.17 +8.5%
23 HIG HARTFORD FNCL SVCS GROUP 68.15 23,785,044 30,768 0.69 0.38 10.74 -10.45 -15.3%
24 QLGN QLGN 3.05 890,905 608 1.54 -0.37 -0.12 -0.53 -17.4%
25 EMAN EMAGIN CORP 3.86 1,309,402 2,601 1.32 -0.37 -0.18 -0.93 -24.1%
26 ACOR ACORDA THERAPEUTICS INC 5.48 263,211 163 1.48 0.37 -0.48 -1.34 -24.5%
27 TMDX TRANSMEDICS GROUP INC. COMMON 41.81 838,996 552 1.65 0.37 -3.59 -11.26 -26.9%
28 ANH ANWORTH MTG ASSET CORP 2.97 3,204,336 17 1.00 0.36 -0.13 +0.18 +6.1%
29 RRD R.R. DONNELLEY & SONS CO 4.47 1,020,557 1,093 1.02 0.36 -0.07 -0.76 -17.0%
30 PCVX PCVX 25.71 613,183 10 0.92 -0.35 -1.54 -7.99 -31.1%
31 SPPI SPECTRUM PHARMACEUTICALS 3.43 2,169,849 5,197 1.55 0.34 -0.11 -0.56 -16.3%
32 DOYU DOUYU INTERNATIONAL HOLDINGS A 12.64 3,584,565 9,188 1.22 0.34 -0.65 -2.56 -20.3%
33 BCSF BAIN CAPITAL SPECIALTY FINANCE 15.00 218,135 48 0.18 -0.34 -0.29 +0.72 +4.8%
34 ACTG ACACIA RES-ACACIA TECH 6.04 809,406 384 1.11 0.33 -0.31 +0.75 +12.4%
35 TCON TRACON PHARMACEUTICALS INC. CV 9.11 284,812 9 1.26 0.33 -0.24 -1.94 -21.3%
36 ALDX ALDEYRA THERAPEUTICS INC. COM 11.61 799,124 1,873 1.34 0.33 -0.72 -1.49 -12.8%
37 EXPR EXPRESS 5.05 45,365,714 99,463 2.40 0.33 0.24 +1.29 +25.5%
38 VIRX VIRX 8.36 251,148 2 1.61 0.33 -0.34 +1.71 +20.4%
39 FNHC FEDERATED NATIONAL HOLDING COM 5.10 641,175 1,878 1.02 0.33 0.41 -0.68 -13.3%
40 ALKS ALKERMES INC 19.62 874,318 603 0.59 -0.31 -0.54 -1.13 -5.8%
41 XNET XUNLEI 8.83 5,146,971 17,642 2.27 -0.31 -0.12 -2.97 -33.6%
42 PHIO PHIO PHARMACEUTICALS CORP 2.95 466,008 300 1.23 -0.30 -0.12 -0.53 -18.0%
43 ORC ORCHID ISLAND CAPITAL 5.91 1,712,993 377 0.62 -0.30 -0.11 +0.23 +3.8%
44 ARAV ARAVIVE INC 8.57 903,499 286 1.19 -0.30 0.36 -3.13 -36.5%
45 CMRX CHIMERIX INC. COMMON STOCK 9.56 1,069,578 49 1.71 0.30 -0.72 -1.31 -13.7%
46 SCOR COMSCORE INC 3.57 457,937 447 1.57 0.30 -0.18 +0.74 +20.7%
47 ORMP ORAMED PHARMACEUTICALS 9.32 233,607 597 1.25 0.30 -0.51 +3.41 +36.6%
48 AXAS ABRAXAS PETROLEUM CORP 3.79 401,397 231 1.39 -0.30 -0.33 -0.92 -24.3%
49 ATRA ATARA BIOTHERAPEUTICS INC. COP 15.10 956,144 63 0.67 -0.29 -1.29 -1.63 -10.8%
50 LPG DORIAN LPG LTD 13.52 341,769 277 0.53 -0.29 -0.48 -0.98 -7.3%
51 PSAC PROPERTY SOLUTIONS ACQUISITION 12.83 602,155 17,537 0.67 -0.29 -0.31 +2.60 +20.3%
52 VHC VIRNETX HOLDING CORP 5.90 512,032 1,121 0.95 0.28 -0.23 -0.76 -12.9%
53 SAGE SAGEBRUSH GOLD LTD. COMMON STO 75.07 683,070 890 0.77 -0.27 -3.91 -6.07 -8.1%
54 CARA CARA THERAPEUTICS INC. COMMON 19.12 350,308 150 1.07 0.27 -0.42 +10.53 +55.1%
55 WTTR SELECT ENERGY SERVICES INC 5.55 542,906 23 0.93 0.27 -0.38 -0.85 -15.3%
56 CYRX CRYOPORT INC. 52.91 558,626 414 0.97 0.26 -4.92 -5.91 -11.2%
57 ACER ACER THERAPEUTICS 3.44 631,662 143 1.71 -0.26 -0.09 +0.96 +27.9%
58 SLDB SOLID BIOSCIENCES INC. COMMON 6.05 2,911,665 6,166 1.49 -0.26 -0.60 -0.89 -14.7%
59 DCPH DECIPHERA PHARMACEUTICALS INC. 42.49 387,403 6 0.84 0.26 -1.47 +4.89 +11.5%
60 LEAF SPRINGLEAF HOLDINGS INC 7.33 2,338,751 9,069 1.24 0.26 0.27 +1.89 +25.8%
61 APRE APERTURE HEALTH INC. COMMON S 5.80 622,153 251 1.66 0.26 -0.13 -1.16 -20.0%
62 BIIB BIOGEN IDEC INC 262.27 873,357 3,871 0.68 0.26 -1.88 +19.61 +7.5%
63 RH RESTORATION HARDWARE 485.88 774,755 5,002 0.96 0.26 8.85 +133.64 +27.5%
64 IFRX INFLARX N.V. COMMON STOCK 4.47 234,082 29 1.03 -0.25 -0.24 -0.85 -19.0%
65 DCRB DECARBONIZATION PLUS ACQUISITI 10.98 943,414 683 0.37 -0.25 -0.18 -0.93 -8.5%
66 BBIG VINCO VENTURES INC 2.84 995,540 982 0.81 0.25 -0.07 +2.02 +71.1%
67 HTLD HEARTLAND EXPRESS INC 19.29 395,580 4 0.56 0.25 0.30 +0.78 +4.0%
68 RCEL AVITA MEDICAL LTD ADS 21.58 258,834 20 0.91 0.25 -0.35 -2.46 -11.4%
69 GMTX GEMINI THERAPEUTICS INC 17.64 500,857 19 1.11 0.24 -0.14 -4.65 -26.4%
70 CODX CO-DIAGNOSTICS INC. COMMON STO 13.69 811,700 1,697 1.42 0.24 0.09 -5.83 -42.6%
71 APLS AMERICAN PALLET LEAS 44.00 680,742 2,221 0.69 0.24 -1.94 -4.05 -9.2%
72 TMQ TRILOGY METALS INC 2.16 265,707 107 1.02 0.24 -0.06 +0.44 +20.4%
73 TCDA TRICIDA INC 5.05 720,961 234 1.26 0.24 0.00 +0.55 +10.9%
74 SNR NEW SENIOR INVESTMENT GROUP I 6.35 445,348 25 0.77 0.23 -0.14 -0.44 -6.9%
75 CFRX CONTRAFECT CORPORATION COMMON 5.13 6,393,248 1,378 1.10 -0.23 -1.09 -1.02 -19.9%
76 SYRS SYROS PHARMACEUTICALS INC. COM 8.56 530,344 24 1.09 0.23 -0.61 -2.16 -25.2%
77 ZDGE ZEDGE INC 14.12 1,200,353 1,823 1.18 -0.23 -1.25 -3.87 -27.4%
78 CRTX CORNERSTONE THERAPEUTICS 34.99 252,529 13 0.98 -0.23 -1.97 -4.49 -12.8%
79 NLTX NILE THERAPEUTICS INC 11.47 297,505 2 0.75 -0.23 0.21 +1.83 +16.0%
80 AMC AMC ENTERTAINMENT 14.00 120,296,514 588,062 1.97 -0.23 0.44 -5.07 -36.2%
81 AUTO AUTOINFO INC 3.10 514,330 182 1.08 0.23 -0.15 -0.55 -17.7%
82 VIH VPC IMPACT ACQUISITION HOLDING 14.03 268,322 774 0.72 0.23 -1.04 -2.53 -18.0%
83 FINV FINVOLUTION GROUP 8.47 7,831,561 13,874 1.02 -0.22 0.55 -2.23 -26.3%
84 HUGE MASSIVE INTERACTIVE INC. COMM 2.22 4,479,758 4,723 1.80 -0.22 -0.17 -0.51 -23.0%
85 SELB SEL-LEB MARKETING 4.39 791,277 743 1.52 0.22 -0.17 -0.58 -13.2%
86 ENG ENGLOBAL CORP 4.94 1,059,986 2,038 1.74 -0.22 -0.56 -0.98 -19.8%
87 NM NAVIOS MARITIME HOLDINGS 11.05 684,374 1,916 1.46 -0.22 0.67 +4.37 +39.5%
88 GOSS GOSS & DE LEEUW MACH 9.51 461,304 72 0.68 -0.22 -0.50 -1.10 -11.6%
89 CASA MEXICAN RESTAURANTS INC 9.60 861,897 10,983 0.99 0.21 -0.09 -0.97 -10.1%
90 RAAC REVOLUTION ACCELERATION ACQUIS 10.56 578,439 454 0.56 -0.21 -0.03 -0.76 -7.2%
91 CKPT CHECKPOINT THERAPEUTICS INC CO 3.32 605,227 61 1.67 0.21 -0.12 -0.45 -13.6%
92 OVID OVID THERAPEUTICS INC. COMMON 4.22 2,034,021 1,156 1.36 -0.21 -0.12 -0.54 -12.8%
93 BKEP BLUEKNIGHT ENERGY PARTNERS L.P 3.15 499,586 240 0.84 -0.21 -0.11 +0.65 +20.6%
94 ITCI INTRA-CELLULAR THERAPIES INC. 35.04 501,472 107 0.79 0.21 -0.32 -4.78 -13.6%
95 DS DS 3.45 7,789,269 12,054 1.51 0.21 -0.07 -0.60 -17.4%
96 ANAB ANAB 21.46 339,538 122 1.17 0.21 -0.71 -2.06 -9.6%
97 VIR VIR BIOTECHNOLOGY INC. 51.75 790,826 887 1.36 0.21 -5.58 -9.21 -17.8%
98 HRTX HERON THERAPEUTICS INC. COMMO 15.62 1,654,978 1,206 1.08 0.21 -0.76 +1.99 +12.7%
99 EVTC EVOTEC AKTIENGESELLSCHAFT AMER 38.24 633,317 4 0.60 0.21 -0.81 -2.21 -5.8%
100 SCO PROSHARE TR UTRASHT CRD 7.34 7,441,656 6,777 0.87 0.20 0.90 -0.78 -10.6%

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.