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 June 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 AMLX AMYLYX PHARMACEUTICALS INC. CO 12.35 21,098,043 7,433 1.24 -2.01 2.58 +8.39 +67.9%
2 TPTX TURNING POINT THERAPEUTICS INC 74.59 30,425,240 21,749 0.39 -1.45 40.43 -1.06 -1.4%
3 QUAD QUADREX CORP 3.82 404,884 45 2.21 1.34 -0.29 -1.06 -27.7%
4 FRGE FRGE 18.32 729,989 5,157 1.94 -1.19 -0.16 -8.93 -48.7%
5 ALLK ALLAKOS INC. COMMON STOCK 2.96 871,194 57 1.78 1.05 0.16 +0.70 +23.8%
6 SLGC SOMALOGIC INC. CLASS A COMMON 5.76 1,191,258 1 1.69 0.88 -0.52 -1.31 -22.7%
7 ASMB ASSEMBLY BIOSCIENCES INC. COMP 2.05 329,681 111 1.32 -0.83 0.10 -0.24 -12.0%
8 NAUT NAUTILUS BIOTECHNOLOGY INC 3.81 256,386 28 1.95 0.80 0.03 -1.26 -33.1%
9 AFMD AFFIMED THERAPEUTICS B.V. COMM 3.10 1,124,765 20 0.64 -0.72 0.00 -0.87 -28.1%
10 PMCB PHARMACYTE BIOTECH INC. COMMX 2.19 685,042 435 1.00 -0.69 -0.07 -0.24 -11.0%
11 FHN FIRST HORIZON NATIONAL 22.81 2,664,808 12 0.73 0.67 -0.16 -2.33 -10.2%
12 GOL GOL INTELLIGENT AIRLINES 5.65 1,142,796 41 1.38 0.67 -0.20 -2.14 -37.9%
13 OLMA OLEMA PHARMACEUTICALS INC. COM 3.36 317,235 38 1.16 0.65 0.47 +1.38 +41.1%
14 FULC FULCRUM THERAPEUTICS INC. COMM 7.97 356,249 96 3.46 0.59 0.45 -4.76 -59.7%
15 ASAN ASANA INC 22.51 11,461,987 22,121 1.00 -0.58 -1.60 -6.31 -28.0%
16 PSO PEARSON PLC ADS 9.47 258,884 1 0.85 0.58 -0.14 -0.62 -6.5%
17 ENOB ENOCHIAN BIOSCIENCES INC. COMM 3.58 745,163 1,248 1.79 -0.57 -0.14 -0.67 -18.7%
18 OMER OMEROS CORP 2.50 1,296,301 210 2.03 0.56 0.16 -0.65 -25.8%
19 KLR KALEYRA INC 3.04 225,268 11 0.83 -0.55 -0.24 -0.91 -29.9%
20 AMPS EDGERTON TECHNOLOGY 7.18 591,881 11 1.17 0.55 -0.62 +1.70 +23.7%
21 CBAY CYMABAY THERAPEUTICS INC. COMM 2.05 496,484 14 1.79 0.54 0.02 +0.77 +37.6%
22 PRVB PROVENTION BIO INC. COMMON STO 4.06 1,397,077 198 1.11 -0.53 0.21 +0.67 +16.5%
23 DOUG DOUGLAS ELLIMAN INC 5.73 210,914 7 1.03 0.48 -0.12 -0.96 -16.8%
24 REGI RENEWABLE ENERGY GROUP INC. C 61.40 1,057,183 624 0.09 -0.48 0.05 +0.10 +0.2%
25 DCFC TRITIUM DCFC LIMITED ORDINARY 8.24 205,646 96 0.72 -0.47 -0.59 -2.52 -30.6%
26 SAN BANCO SANTANDER CHILE 3.16 3,587,615 925 0.32 -0.46 -0.04 -0.50 -15.8%
27 BTG B2GOLD CORP. 4.14 10,856,282 610 1.04 0.46 -0.15 -0.69 -16.7%
28 NYMT NEW YORK MORTGAGE TRUST 3.11 1,886,034 13 1.11 0.45 -0.01 -0.87 -28.0%
29 GRFS GRIFOLS S.A. AMERICAN DEPOSIT 12.58 484,065 5 0.74 -0.45 -0.30 -1.45 -11.5%
30 CELU CELULARITY INC 10.84 343,999 207 0.74 -0.45 0.47 -7.44 -68.6%
31 ESGC EROS STX GLOBAL CORP 3.03 475,292 385 1.21 -0.45 0.55 -0.60 -19.8%
32 TLYS TILLY'S INC 8.14 1,024,966 267 0.54 -0.44 -0.29 -1.07 -13.1%
33 AMRX AMNEAL PHARMACEUTICALS INC 3.49 541,107 137 0.47 -0.44 -0.11 -0.59 -16.9%
34 PDSB PDS BIOTECHNOLOGY CORPORATION 4.08 854,760 1,894 1.66 -0.44 -0.14 -1.17 -28.7%
35 STNE STONECO LTD. CLASS A COMMON SH 11.80 30,933,502 36,643 0.89 -0.44 1.38 -4.21 -35.7%
36 HMLP HOEGH LNG PARTNERS LP 9.06 467,002 73 0.73 0.43 -0.02 -0.14 -1.6%
37 LOCL LOCAL BOUNTI CORPORATION 5.09 254,991 18 0.76 -0.43 -0.14 -2.21 -43.4%
38 JOAN JOANN INC. COMMON STOCK 6.36 1,619,781 12,002 1.20 -0.43 -1.54 +2.83 +44.5%
39 CVM CEL-SCI CORP 3.72 2,573,177 1,749 1.95 0.42 -0.40 +1.53 +41.1%
40 LSXMK LIBERTY MEDIA CORP SERIES C LB 40.67 687,625 20 0.34 -0.42 -0.39 -6.33 -15.6%
41 VWE VWE 9.29 237,686 10 0.94 0.41 -0.26 -0.70 -7.6%
42 SSSS SUTTER ROCK CAPITAL CORP. COMM 7.49 214,920 89 0.33 -0.41 -0.06 -1.20 -16.0%
43 RYTM RHYTHM PHARMACEUTICALS INC. CO 3.72 565,419 828 3.24 0.40 0.32 +1.33 +35.8%
44 COLB COLUMBIA BANKING SYSTEM 30.28 1,022,385 28 0.74 0.40 -0.35 -3.31 -10.9%
45 CO CHINA CORD BLOOD CORP 3.46 621,917 147 1.08 0.40 0.59 -0.78 -22.5%
46 ZLAB ZAI LAB LIMITED AMERICAN DEPOS 30.39 1,265,775 43 0.86 -0.39 1.69 -7.88 -25.9%
47 ADPT ADAPTEC INC 6.94 1,721,044 62 1.31 0.39 -1.05 +2.29 +33.0%
48 KRON KRONOS BIO INC. COMMON STOCK 3.66 378,212 27 0.83 -0.39 0.21 +0.71 +19.4%
49 CYXT CYXTERA TECHNOLOGIES INC 14.52 281,266 2 1.08 0.38 0.37 -2.05 -14.1%
50 EMBC EMBC 27.51 507,315 13 0.52 -0.38 -0.81 -2.69 -9.8%
51 IMGN IMMUNOGEN INC 3.70 3,950,928 213 0.78 -0.36 0.13 +0.81 +21.8%
52 ZUMZ ZUMIEZ INC 31.16 981,292 602 0.54 -0.36 -3.01 -4.89 -15.7%
53 EVH EVOLENT HEALTH INC 29.98 414,320 9 0.89 0.35 -0.59 -3.78 -12.6%
54 CRTX CORNERSTONE THERAPEUTICS 3.17 786,618 770 1.44 0.35 0.53 -0.95 -30.0%
55 RKLY ROCKLEY PHOTONICS HOLDINGS LTD 3.04 613,781 1,226 1.43 0.34 -0.14 -1.21 -39.8%
56 RH RESTORATION HARDWARE 304.63 1,950,312 17,076 0.59 -0.34 2.69 -77.37 -25.4%
57 FBRT FRANKLIN BSP REALTY TRUST INC 15.73 1,225,232 56 0.65 0.34 -0.03 -2.46 -15.7%
58 OCGN OCUGEN INC 2.29 8,470,361 4,665 1.41 0.34 -0.15 -0.43 -18.8%
59 SOUN SOUN 7.94 859,895 465 1.16 -0.34 -0.01 -5.39 -67.9%
60 NVAX NOVAVAX INC 44.76 23,194,880 96,592 1.97 0.33 -11.21 -9.88 -22.1%
61 HRTX HERON THERAPEUTICS INC. COMMO 3.00 3,524,404 136 0.96 -0.33 -0.20 -0.81 -27.0%
62 BLU BELLUS HEALTH INC 8.12 1,179,156 232 0.43 -0.32 0.14 -1.04 -12.8%
63 ALEC ALECTOR INC 8.99 690,266 8 0.58 -0.32 0.28 +1.88 +20.9%
64 LULU LULULEMON ATHLTCA INC 300.80 3,966,852 81,451 0.49 -0.32 -1.78 -33.02 -11.0%
65 SCOR COMSCORE INC 2.12 522,702 31 1.04 0.32 -0.07 -0.29 -13.7%
66 SST SPDR BARCLAYS CAPITAL SHORT TE 10.36 210,629 1,832 0.91 0.31 -0.25 -2.91 -28.1%
67 ANAB ANAB 20.96 380,710 6 0.99 0.31 2.25 +3.54 +16.9%
68 ANNX ANNX 3.38 365,187 16 1.36 0.31 0.42 +0.77 +22.8%
69 PRIM PRIMORIS SERVICES CORP 24.63 226,995 7 0.47 -0.31 -0.22 -3.05 -12.4%
70 CNNE CANNAE HOLDINGS INC 20.22 580,652 485 0.51 -0.30 -0.27 -3.10 -15.4%
71 OCSL OAKTREE SPECIALTY LENDING CORP 6.99 604,279 3 0.64 0.30 -0.06 -0.79 -11.3%
72 POLY POLYPID LTD. ORDINARY SHARES 39.51 1,017,318 55 0.62 0.30 -0.21 +0.27 +0.7%
73 APYX APYX MEDICAL CORP 6.41 532,366 104 1.45 0.30 0.36 +1.10 +17.2%
74 ACER ACER THERAPEUTICS 2.69 391,245 2,137 1.55 -0.30 0.07 -1.53 -56.8%
75 BOXD BOXED INC 6.87 416,617 9,103 1.19 0.30 -0.29 -5.60 -81.5%
76 DOMO DOMO INC. CLASS B COMMON STOCK 32.92 200,042 603 0.98 0.29 -1.74 -9.91 -30.1%
77 FNGG DIREXION DAILY SELECT LARGE CA 5.66 358,274 35 1.34 0.29 -0.59 -1.65 -29.1%
78 PBYI Puma Biotechnology, Inc. 2.34 520,078 224 1.34 -0.29 0.36 +0.79 +33.8%
79 CHRS CHARMING SHOPPES INC 7.57 961,228 1 0.70 -0.29 0.11 -1.97 -26.0%
80 COUP COUPONS.COM INCORP 70.76 1,577,159 9,599 1.52 0.28 -4.17 -20.22 -28.6%
81 ELF ELF 26.42 719,508 6 0.59 0.28 -0.89 +1.92 +7.3%
82 TVTX TRAVERE THERAPEUTICS INC. COMM 24.25 511,296 1 1.07 0.28 1.51 -2.94 -12.1%
83 UROY URANIUM ROYALTY CORP. COMMON S 3.03 296,206 49 1.06 0.28 -0.11 -0.71 -23.4%
84 SWI SOLARWINDS INC 12.11 304,313 6 0.62 0.28 -0.46 -1.61 -13.3%
85 CVET COVETRUS INC. COMMON STOCK 20.71 1,628,325 16 0.48 0.28 0.03 -0.31 -1.5%
86 PD PAGERDUTY INC 26.02 2,197,397 1,054 0.79 -0.28 -1.41 -4.08 -15.7%
87 EVLO EVELO BIOSCIENCES INC. COMMON 2.51 316,262 2 1.77 0.28 -0.16 -0.82 -32.6%
88 GMDA GAMIDA CELL LTD 2.19 384,275 27 1.34 -0.27 -0.03 -0.40 -18.3%
89 VG VONAGE HOLDINGS CORP 19.40 1,732,116 14 0.39 -0.27 -0.10 -3.89 -20.1%
90 ILF ISHARES S&P LATAM 40 ETF 28.35 2,108,016 95 0.33 -0.27 -0.16 -6.13 -21.6%
91 VIV VIVO PARTICIPACOES SA 10.56 1,543,197 2 0.28 -0.27 -0.15 -1.77 -16.8%
92 TUR ISHARES MSCI TURKEY INDEX FU 21.63 424,761 336 0.51 0.27 0.10 -2.79 -12.9%
93 GRAB GRAB HOLDINGS LIMITED CLASS A 2.54 15,881,158 14,649 1.10 -0.27 -0.09 +0.57 +22.4%
94 LYEL LYELL IMMUNOPHARMA INC. COMMON 5.04 980,379 15 0.46 -0.26 0.43 +1.91 +37.9%
95 ROIV ROIVANT SCIENCES LTD. COMMON S 4.36 1,743,947 29 1.15 0.26 -0.02 -0.92 -21.1%
96 BZFD BUZZFEED INC. CLASS A COMMON S 3.76 260,422 6,140 1.06 -0.26 0.22 -2.15 -57.3%
97 OSUR ORASURE TECHNOLOGIES INC 3.85 1,325,047 61 0.70 -0.26 -0.27 -1.23 -31.9%
98 SEV SEVCON INC. COMMON STOCK 3.22 574,742 336 1.07 -0.26 -0.28 +0.47 +14.6%
99 YMAB Y-MABS THERAPEUTICS INC. COMMO 13.28 404,212 674 0.77 0.26 0.48 -2.88 -21.7%
100 ACET ACETO CORP 11.50 574,820 151 2.71 -0.25 0.01 +2.19 +19.0%

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.