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 December 23, 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 GAME SHANDA GAMES LTD ADR 3.20 285,604 82 1.23 -0.96 -0.09 -0.70 -21.9%
2 BCI BBERG ALL COMMODITY STRATEGY K 22.91 279,781 16 0.86 0.75 -0.02 +1.26 +5.5%
3 AFIB ACUTUS MEDICAL INC. 3.59 232,734 14 0.73 -0.67 0.13 -1.08 -30.1%
4 BKCC BLACKROCK KELSO CAPITAL 4.03 321,625 55 1.09 0.57 0.09 +0.25 +6.2%
5 MCFE MCAFEE CORP. CLASS A COMMON ST 25.73 1,830,347 775 0.58 0.50 0.02 +0.07 +0.3%
6 OCG ORIENTAL CULTURE HOLDING LTD O 5.04 285,774 20 1.59 0.46 0.29 +0.76 +15.1%
7 ARQQ ARQIT QUANTUM INC. ORDINARY SH 24.99 766,138 11,155 1.39 0.43 -0.14 -9.14 -36.6%
8 NOVN NOVEN PHARMACEUTICALS 4.35 255,054 16 0.98 -0.38 0.09 -0.75 -17.2%
9 INNV INNOVUS PHARMACEUTICALS INC. 5.31 14,155,579 5,573 1.42 0.38 -2.94 -1.85 -34.8%
10 XXII 22ND CENT 3.05 76,299,453 28,158 1.47 0.36 0.85 -0.82 -26.9%
11 ZEV LIGHTNING EMOTORS INC 6.79 3,520,820 20,331 0.94 0.36 0.96 -0.79 -11.6%
12 CZOO CAZOO GROUP LTD 6.24 507,192 169 0.55 -0.36 0.28 -1.79 -28.7%
13 CRH CRH PLC ADR 51.59 332,645 46 0.18 -0.35 0.09 +2.95 +5.7%
14 BLRX BIOLINERX LTD. AMERICAN DEPOSI 2.19 527,886 33 0.95 -0.34 -0.05 -0.26 -11.9%
15 EVLO EVELO BIOSCIENCES INC. COMMON 6.79 593,395 1,173 1.24 0.33 -1.21 -1.64 -24.2%
16 LYG LLOYDS BANKING GRP ADS 2.51 4,099,790 1,112 0.41 -0.33 0.05 +0.49 +19.5%
17 FUTU FUTURE HEALTHCARE 40.90 2,889,194 43,465 0.88 -0.32 1.03 +7.50 +18.3%
18 IPOD SOCIAL CAPITAL HEDOSOPHIA HOLD 10.33 445,503 5,307 0.48 0.31 0.13 +0.20 +1.9%
19 TREB TREBIA ACQUISITION CORP 9.92 1,550,463 50 0.23 -0.30 -0.02 -1.01 -10.2%
20 FTGC FRESH TRAFFIC GROUP INC. COMM 22.96 633,934 1 0.14 -0.29 -1.62 +1.13 +4.9%
21 PAYO PAYONEER GLOBAL INC. COMMON ST 6.89 1,343,142 101 0.55 -0.29 0.43 -0.84 -12.2%
22 ATMR ATOMERA INCORPORATED COMMON ST 10.53 350,372 7,710 1.20 0.29 1.02 -1.03 -9.8%
23 ESPR ESPERION THERAPEUTICS INC. CO 5.38 1,784,898 221 0.71 -0.28 0.23 -1.67 -31.0%
24 BASE COUCHBASE INC. COMMON STOCK 23.14 378,772 1 0.56 -0.28 -0.28 -3.49 -15.1%
25 SINO SINO-GLOBAL SHIPPING LTD 3.86 1,406,307 352 1.52 0.27 -0.37 +1.56 +40.5%
26 TGB TASEKO MINES LIMITED 2.00 1,927,008 573 0.62 0.27 0.00 +0.27 +13.5%
27 PSNL PERSONALIS INC. COMMON STOCK 14.36 284,527 25 0.90 0.27 -0.46 -2.78 -19.4%
28 RETL DIREXION DAILY RETAIL BULL 2 34.61 228,875 61 0.58 -0.26 0.82 -7.63 -22.0%
29 DWAC DWAC 53.10 1,964,805 23,252 0.74 -0.25 1.05 +21.37 +40.2%
30 NKLA NKLA 11.09 65,224,874 329,650 1.06 0.24 1.69 -1.45 -13.0%
31 UPH UPHEALTH INC 2.48 623,963 457 1.10 0.24 0.07 +0.31 +12.4%
32 TK TEEKAY CORP 3.22 325,810 128 1.00 0.23 0.01 +0.36 +11.3%
33 BZFD BUZZFEED INC. CLASS A COMMON S 5.53 308,317 53 0.97 0.23 -0.01 -1.26 -22.8%
34 NEXT NEXT INNOVATION CORP. COMMON S 3.19 448,244 786 1.22 -0.22 0.43 -0.78 -24.5%
35 BGRY BERKSHIRE GREY INC 4.90 1,369,998 817 0.72 -0.22 0.55 -1.12 -22.9%
36 WKSP WORKSPORT LTD COMMON STOCK 2.92 295,392 242 1.08 0.22 -0.02 -0.52 -17.8%
37 HTBX HEAT BIOLOGICS INC 3.87 332,956 598 0.98 -0.22 0.05 -0.90 -23.3%
38 STNE STONECO LTD. CLASS A COMMON SH 17.41 17,102,591 27,776 0.98 0.21 1.46 +2.25 +12.9%
39 EGY VAALCO ENERGY INC 3.25 280,506 7 0.87 0.21 0.03 +0.86 +26.5%
40 SAVA CASSAVA SCIENCES INC 44.19 2,828,180 31,144 1.27 -0.21 0.61 +10.81 +24.5%
41 AVO THE AVEON GROUP LP 15.82 468,930 1,013 0.38 -0.21 -1.47 -2.05 -13.0%
42 ADPT ADAPTEC INC 28.40 502,753 21 0.68 -0.20 -0.94 -9.66 -34.0%
43 PMCB PHARMACYTE BIOTECH INC. COMMX 2.69 300,365 502 1.02 -0.20 0.10 -0.43 -15.9%
44 SOXS DIREXION DAILY SEMICONDCT BE 3.48 22,152,426 7,284 0.85 -0.20 -0.14 +0.71 +20.4%
45 GTN GRAY TELEVISION 20.30 898,972 139 0.35 -0.20 0.50 +3.00 +14.8%
46 NXTD NXT-ID 4.01 12,372,032 25,408 2.11 0.20 0.66 -1.14 -28.4%
47 CLDX CELLDEX THERAPEUTICS INC 42.00 431,645 339 0.69 -0.20 1.74 -13.06 -31.1%
48 FMTX FMTX 14.85 371,695 16 0.92 -0.20 0.65 -3.77 -25.4%
49 FFIE FARADAY FUTURE INTELLIGENT ELE 5.12 696,222 1,195 1.08 0.20 0.06 +1.35 +26.4%
50 TCRR TCR2 THERAPEUTICS INC. COMMON 4.77 1,072,964 83 0.85 -0.20 0.11 -0.96 -20.1%
51 FLDM FLUIDIGM 3.80 698,814 92 0.74 -0.20 0.10 -0.77 -20.3%
52 ARQT ARCUTIS BIOTHERAPEUTICS INC. 20.10 337,163 102 0.78 0.19 1.56 -3.98 -19.8%
53 HEAR HEARUSA INC. COMMON STOCK 24.47 515,854 1,859 0.54 -0.19 -0.55 -3.98 -16.3%
54 BSGM BIOSIG TECHNOLOGIES INC. COMMW 2.70 686,804 220 0.78 -0.19 0.39 -0.67 -24.8%
55 AQST AQUESTIVE THERAPEUTICS INC. CO 4.03 1,908,998 3,279 1.68 0.19 -0.07 -0.55 -13.6%
56 EIGR EIGER BIOPHARMACEUTICALS INC. 5.32 625,561 91 1.09 0.18 0.01 -0.96 -18.0%
57 CTSO CYTOSORBENTS 4.45 369,735 72 0.81 0.18 0.12 -1.27 -28.5%
58 HLMN HILLMAN SOLUTIONS CORP. CLASS 10.50 346,712 364 0.49 0.18 0.55 -0.96 -9.1%
59 NUZE NUZEE INC. COMMON STOCK 4.62 865,392 38 1.06 0.18 0.24 -1.61 -34.8%
60 ALDX ALDEYRA THERAPEUTICS INC. COM 4.17 2,351,420 7,113 0.97 -0.18 0.33 -0.82 -19.7%
61 XFOR X4 PHARMACEUTICALS INC 2.47 1,602,514 739 1.61 0.18 0.12 -0.47 -19.0%
62 ONTX ONCONOVA THERAPEUTICS INC 2.85 280,007 29 1.04 -0.18 0.09 -0.74 -26.1%
63 GLBS GLOBUS MARITIME 2.41 380,160 169 0.74 -0.18 0.13 -0.39 -16.2%
64 GWH ESS TECH INC 13.50 1,800,276 5,161 0.62 0.18 0.83 -5.54 -41.0%
65 LFC CHINA LIFE INSURANCE LTD ADS 8.34 560,091 285 0.42 0.18 0.09 +0.42 +5.0%
66 PAY VERIFONE HOLDINGS INC 31.55 432,931 1,510 0.75 0.18 0.87 +5.24 +16.6%
67 ZLAB ZAI LAB LIMITED AMERICAN DEPOS 65.84 249,515 68 0.68 -0.18 -2.65 -17.69 -26.9%
68 PTEN PATTERSON-UTI ENERGY INC 8.75 1,367,771 1,154 0.72 -0.17 -0.05 +1.67 +19.1%
69 BITF BITFARMS LTD. COMMON STOCK 5.80 8,035,066 26,775 1.22 0.17 0.70 -1.81 -31.2%
70 PAVM PAVM 2.76 1,271,162 485 0.83 -0.17 0.08 -0.93 -33.7%
71 NRIX NRIX 30.52 228,766 3 0.80 -0.17 1.19 -8.97 -29.4%
72 TBPH THERAVANCE BIOPHARMA INC 10.78 640,553 17 1.14 -0.17 0.17 +2.39 +22.2%
73 TRIT TRI-TECH HOLDING INC 2.64 846,831 872 1.31 -0.17 0.07 -0.63 -23.9%
74 NCMI NATIONAL CINEMEDIA INC 2.86 454,042 213 0.80 0.16 0.05 +0.34 +11.7%
75 ADCT ADC TELECOMMUNICATIONS 21.26 267,150 37 0.65 -0.16 0.50 -4.91 -23.1%
76 TBLA TABOOLA.COM LTD. ORDINARY SHAR 8.06 349,944 120 0.71 0.16 0.43 -1.83 -22.7%
77 NAUT NAUTILUS BIOTECHNOLOGY INC 6.04 789,825 875 0.97 0.16 0.07 -1.83 -30.3%
78 SOL RENESOLA LTD ADR 6.04 1,000,827 1,270 0.76 -0.16 0.09 +0.68 +11.3%
79 NKTR NEKTAR THERAPEUTIC SYSTS 15.67 1,301,772 883 0.96 0.16 -0.06 -4.17 -26.6%
80 AGFS AGROFRESH SOLUTIONS INC. COMMO 2.00 232,320 11 0.85 -0.16 0.30 -0.32 -16.0%
81 SGRY SURGERY PARTNERS INC. COMMON S 53.49 262,328 3,150 0.48 -0.16 1.09 -11.08 -20.7%
82 TSLX TPG SPECIALTY LENDING INC 23.08 334,838 25 0.33 0.16 0.21 +1.28 +5.5%
83 GRPN GROUPON INC. CLASS A COMMON S 25.41 643,983 1,544 0.65 -0.16 -0.16 -4.07 -16.0%
84 ITUB ITAU UNIBANCO HOLDING 3.74 23,355,204 2,087 0.42 -0.16 0.02 +0.57 +15.2%
85 ESRT EMPIRE STATE REALTY TRUST INC 9.03 2,030,731 142 0.48 0.16 0.17 +1.46 +16.2%
86 CRIS CURIS INC 5.18 1,054,268 750 1.10 -0.16 0.17 -2.00 -38.7%
87 TAST CARROLS RESTAURANT GROUP 2.97 907,349 249 0.96 0.15 0.16 +0.28 +9.4%
88 TTI TETRA TECHNOLOGIES INC 2.80 495,163 36 0.89 0.15 -0.01 +0.46 +16.4%
89 FRHC FREEDOM HOLDING CORP. COMMON S 69.21 372,157 208 0.44 0.15 0.73 -3.51 -5.1%
90 ASPU ASPEN GROUP INC. COMMON STOCK 2.18 423,554 15 0.81 -0.15 0.09 +0.49 +22.7%
91 SUNW SUMWORKS INC COMMON STOCK 3.69 1,956,666 1,052 1.11 -0.15 0.35 -1.16 -31.4%
92 CTMX CYTOMX THERAPEUTICS INC. COMMO 4.22 2,033,588 96 1.08 -0.15 0.17 -0.55 -13.0%
93 XSPA XPRESSPA GROUP INC. COMMON STO 2.00 3,862,832 6,941 1.11 0.15 0.03 -0.42 -21.0%
94 XPDI POWER & DIGITAL INFRASTRUCTURE 11.34 578,929 6,182 0.79 0.15 0.79 -2.09 -18.4%
95 AMC AMC ENTERTAINMENT 28.52 36,771,968 510,591 1.09 -0.15 -0.16 -9.01 -31.6%
96 AXNX AXONICS MODULATION TECHNOLOGIE 56.81 452,305 480 0.52 -0.15 0.63 -4.83 -8.5%
97 KIND NEXTDOOR HOLDINGS INC 8.82 700,766 736 0.81 0.15 0.40 -2.84 -32.2%
98 ORCC ONLINE RESOURCES CORP 14.41 1,003,561 33 0.23 -0.15 0.11 +0.40 +2.8%
99 BHR BLACKHEATH RESOURCES INC 4.95 264,199 52 0.52 0.15 0.00 +0.69 +13.9%
100 AQN AQN 14.32 834,767 207 0.14 -0.14 0.07 -0.55 -3.8%

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.