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 2, 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 AMC AMC ENTERTAINMENT 62.55 746,641,920 4,590,285 5.13 2.37 30.51 -26.96 -43.1%
2 GTT GLOBAL TELECOM & TECHNOLOGY I 2.50 29,863,002 25,284 4.01 1.96 0.91 +2.25 +90.0%
3 BB BLACKBERRY LIMITED COMMON STOC 15.25 337,320,979 1,415,725 3.48 1.73 3.69 +4.92 +32.3%
4 BBBY BED BATH & BEYOND INC 44.19 107,104,811 283,373 2.49 1.70 16.93 -17.17 -38.9%
5 PETS PETMED EXPRESS 46.06 10,941,553 39,984 1.66 1.20 16.98 -16.96 -36.8%
6 EXPR EXPRESS 6.51 78,237,149 175,305 2.88 0.98 1.74 -2.00 -30.7%
7 AFIN AMERICAN FINANCE TRUST INC. CL 9.18 990,393 10 1.34 0.95 -0.01 -1.15 -12.5%
8 OEG OEG 5.26 40,988,762 37,525 1.53 -0.82 -2.38 +1.79 +34.0%
9 VIRX VIRX 10.00 329,948 241 0.69 -0.77 0.09 +3.08 +30.8%
10 AHT ASHFORD HOSPITALITY TR 5.61 94,132,763 152,460 2.57 0.75 0.72 +2.18 +38.9%
11 GNLN GREENLANE HOLDINGS INC 4.02 371,358 484 1.67 0.72 0.03 -0.44 -10.9%
12 KODK EASTMAN KODAK COMPANY 8.66 14,190,118 81,544 1.56 0.68 1.15 +2.60 +30.0%
13 SKLZ SKILLZ INC 21.55 55,660,537 305,930 1.55 0.67 4.56 -3.94 -18.3%
14 DXLG CASUAL MALE RETAIL GROUP 3.39 373,706 6 1.98 0.65 -0.34 +0.47 +13.9%
15 NR NEWPARK RESOURCES INC 3.71 758,823 45 0.92 -0.63 0.20 +0.29 +7.8%
16 APRN BLUE APRON HOLDINGS INC 5.60 1,692,213 8,078 1.61 0.63 0.85 -1.58 -28.3%
17 TLRY TILRAY INC. CLASS 2 COMMON STO 19.00 45,418,119 429,157 1.63 0.62 2.02 +4.04 +21.3%
18 SCYX SCYNEXIS INC. COMMON STOCK 8.45 7,462,781 12,954 1.18 -0.61 -1.52 +1.50 +17.8%
19 TLSA TIZIANA LIFE SCIENCES PLC 2.21 604,495 40 1.52 0.57 -0.18 +0.63 +28.5%
20 WKHS WORKHORSE GROUP INC. COMMON ST 11.52 27,422,735 215,156 1.60 0.57 1.89 +7.07 +61.4%
21 ENG ENGLOBAL CORP 2.85 6,194,046 6,694 1.36 -0.57 -0.75 +0.73 +25.6%
22 BTNB BRIDGETOWN 2 HOLDINGS LIMITED 10.01 272,267 107 0.09 -0.56 0.03 +0.42 +4.2%
23 ELP COMPANHIA PARANAENSE ADS 6.14 572,584 175 1.20 0.55 0.19 -0.39 -6.3%
24 CERE CERES INC. COMMON STOCK 13.77 416,623 4 1.33 0.53 0.60 -1.76 -12.8%
25 FIZZ NATIONAL BEVERAGE CORP 52.80 1,303,697 7,194 1.09 0.53 5.49 -7.74 -14.7%
26 CYCN CYCLERION THERAPEUTICS INC. CO 3.30 661,011 422 1.85 0.51 -0.13 +1.56 +47.3%
27 YCBD CBDMD INC 3.22 293,154 538 1.50 0.48 0.29 -0.37 -11.5%
28 CVAC CUREVAC N.V. 114.61 551,953 1,995 0.77 -0.48 6.33 -67.49 -58.9%
29 SMP STANDARD MOTOR PRODS 46.53 240,940 6 0.13 -0.47 0.51 -2.45 -5.3%
30 ENTX ENTERA BIO LTD. ORDINARY SHARE 3.23 369,559 2 1.29 -0.47 -0.02 +5.45 +168.7%
31 OCGN OCUGEN INC 9.46 51,750,006 125,460 2.28 0.46 0.89 -3.50 -36.9%
32 QUAD QUADREX CORP 3.48 338,435 48 1.31 0.45 0.00 +0.52 +14.9%
33 LEAF SPRINGLEAF HOLDINGS INC 8.45 455,376 396 0.23 -0.45 -0.01 +52.15 +617.2%
34 LEGN LEGN 40.23 415,301 769 0.74 -0.45 1.47 -2.58 -6.4%
35 MRKR MARKER THERAPEUTICS INC 3.10 1,221,439 600 0.98 -0.43 0.10 +0.55 +17.7%
36 AREC AMERICAN RESOURCES CORPORATION 3.05 1,728,811 1,257 1.48 0.43 0.17 +1.17 +38.4%
37 BSQR BSQUARE CORPORATION 2.37 286,377 438 1.65 0.42 0.09 +0.70 +29.5%
38 CNST CONSTAR INTERNATIONAL INC.COM 33.57 28,142,315 22,825 0.32 -0.42 13.33 +0.31 +0.9%
39 CKPT CHECKPOINT THERAPEUTICS INC CO 2.62 541,230 105 1.15 -0.42 0.03 +1.14 +43.5%
40 BSAC BANCO SANTANDER CHILE 21.76 427,304 3 0.34 -0.42 0.01 -1.44 -6.6%
41 MEIP MEI PHARMA INC. COMMON STOCK 3.06 423,577 1,376 1.52 0.41 0.04 +0.33 +10.8%
42 LIZI LIZHI INC. AMERICAN DEPOSITARY 6.90 4,715,856 8,848 1.91 -0.41 -0.64 +1.48 +21.4%
43 NVST ENVISTA HOLDINGS CORP 41.38 2,488,280 32,474 0.72 0.40 -1.54 +3.12 +7.5%
44 SRNGU SOARING EAGLE ACQUISITION CORP 10.28 370,720 50 0.61 0.39 -0.02 +0.42 +4.1%
45 CALA CALITHERA BIOSCIENCES INC. COW 2.48 1,921,268 1,154 1.30 0.39 0.08 -0.51 -20.6%
46 DYAI DYADIC INTERNATIONAL 3.67 201,638 247 0.76 -0.38 -0.21 -0.42 -11.4%
47 GME GAMESTOP CORP CL A 282.24 15,796,342 246,238 2.40 0.38 33.22 -85.24 -30.2%
48 OPCH OPTION CARE HEALTH INC. COMMON 18.14 762,270 21 0.53 -0.38 -0.42 +4.55 +25.1%
49 FSK FS KKR CAPITAL CORP 22.73 891,766 204 0.28 -0.37 0.21 -1.25 -5.5%
50 NOK NOKIA CORP ADS 5.45 117,625,076 784,187 0.98 0.35 0.26 -0.40 -7.3%
51 TR TOOTSIE ROLL INDUSTRIES 33.62 792,769 6,486 0.70 0.35 2.05 +3.64 +10.8%
52 PATH NUPATHE 81.00 867,787 2,222 0.90 -0.34 0.19 -14.00 -17.3%
53 ACTC ADVANCED CELL TECH INC 18.85 1,331,271 12,641 0.91 0.34 0.08 +1.27 +6.7%
54 THCB TEXAS HILL COUNTRY BARBEQUE CO 11.45 1,015,597 6,044 0.67 0.34 0.63 +2.84 +24.8%
55 OWL BLUE OWL CAPITAL 11.76 569,165 192 0.79 0.33 -0.18 +5.60 +47.6%
56 FGEN FIBROGEN INC COMMON STOCK S 21.65 1,218,208 2,143 0.67 -0.33 -0.18 +7.23 +33.4%
57 SFTW OSPREY TECHNOLOGY ACQUISITION 9.95 383,029 876 0.48 0.33 0.00 +0.18 +1.8%
58 HONE HARBORONE BANCORP INC. COMMON 14.62 258,414 34 0.21 -0.33 -0.28 +0.87 +6.0%
59 FUBO FUBO 28.52 24,686,977 250,284 1.24 0.33 4.22 +5.18 +18.2%
60 MVIS MICROVISION INC 19.05 30,097,963 171,085 1.75 0.32 1.10 +5.64 +29.6%
61 ACB AURORA CANNABIS INC 10.10 9,828,340 92,691 1.11 0.32 0.73 -1.64 -16.2%
62 WISH NATIONAL PATENT DEVELOPMENT CO 8.50 24,933,531 47,198 1.52 0.32 0.76 +6.50 +76.5%
63 CORR CORENERGY INFRASTRUCTURE 7.03 712,309 349 0.70 -0.32 0.71 -0.91 -12.9%
64 PRPO PRECIPIO INC. COMMON STOCK 3.36 2,662,502 682 2.14 0.31 -0.18 +1.29 +38.4%
65 CNNE CANNAE HOLDINGS INC 35.14 634,345 8 0.31 -0.31 -0.28 -2.26 -6.4%
66 PSTI PLURISTEM THERAPEUTIC 3.72 243,777 287 1.32 0.30 -0.10 +0.83 +22.3%
67 VRS VERSO PAPER CORP 17.03 269,112 15 0.53 0.29 -0.23 +0.91 +5.3%
68 JNCE JNCE 7.84 201,439 86 1.21 0.29 -0.07 -1.06 -13.5%
69 SCOR COMSCORE INC 3.91 407,821 35 1.12 0.29 -0.09 +1.08 +27.6%
70 NKLA NKLA 18.34 29,078,856 176,796 1.16 0.28 2.90 -2.92 -15.9%
71 PGEN PRECIGEN INC. COMMON STOCK 6.63 1,042,618 587 0.82 0.28 0.01 +2.09 +31.5%
72 IO ION GEOPHYSICAL CORP 2.28 835,976 846 1.32 0.28 0.13 -0.27 -11.8%
73 ENIC ENERSIS CHILE SA 3.06 1,200,614 8 0.39 -0.28 0.00 -0.21 -6.9%
74 PHIO PHIO PHARMACEUTICALS CORP 2.15 1,197,731 413 1.39 -0.28 -0.06 +0.32 +14.9%
75 BGS B&G FOODS INC CL A 34.12 7,533,805 41,607 0.56 0.27 3.92 -3.97 -11.6%
76 BLRX BIOLINERX LTD. AMERICAN DEPOSI 2.73 1,466,013 220 1.09 -0.27 -0.07 +0.20 +7.3%
77 EARS AURIS MEDICAL HOLDING AG COMMO 3.69 513,501 391 1.50 0.27 0.16 +0.89 +24.1%
78 MRC MRC GLOBAL INC 11.02 269,365 38 0.45 -0.26 -0.07 -1.64 -14.9%
79 SPNV SUPERCART INTERNATIO 9.90 479,243 86 0.43 0.26 0.00 +0.07 +0.7%
80 JG AURORA MOBILE LIMITED AMERICAN 3.37 548,923 230 1.40 0.26 -0.07 -0.49 -14.5%
81 KDMN KDMN 3.75 2,821,627 168 1.20 0.25 -0.15 +0.52 +13.9%
82 PRQR PROQR THERAPEUTICS B.V. 6.12 380,329 162 0.76 -0.25 0.01 +1.72 +28.1%
83 OCX ONCOCYTE CORP 4.64 318,636 65 0.89 -0.25 0.04 +1.24 +26.7%
84 MDLA MEDALLIA INC 27.49 5,629,332 3,525 0.55 -0.25 2.42 +6.57 +23.9%
85 RAAS CLOOPEN GROUP HOLDING LTD 9.00 2,029,107 616 1.33 -0.25 -0.94 -1.54 -17.1%
86 LQDA LIQUIDIA TECHNOLOGIES INC. COM 3.01 370,778 98 1.15 0.25 0.07 -0.56 -18.6%
87 PEJ POWERSHARES ETF DYN LEIS 53.07 3,303,298 1,933 0.54 0.25 4.82 -4.29 -8.1%
88 VTNR VERTEX ENERGY INC 8.10 32,454,393 43,153 2.43 -0.25 -0.49 +1.65 +20.4%
89 ZYNE ZYNERBA PHARMACEUTICALS INC. C 5.30 1,156,958 496 0.79 -0.25 0.23 +0.56 +10.6%
90 RLMD RELMADA THERAPEUTICS INC. COMW 29.55 201,967 265 1.24 0.25 -2.68 +3.43 +11.6%
91 BWEN BROADWIND ENERGY INC 4.88 467,655 216 1.01 -0.25 -0.27 -0.53 -10.9%
92 CAPR CAPRICOR THERAPEUTICS INC. CO 3.97 201,043 374 1.46 0.25 0.10 +2.25 +56.8%
93 SDC SMILEDIRECTCLUB INC. 8.39 8,679,062 58,942 0.83 0.24 0.05 +2.63 +31.3%
94 JRVR JAMES RIVER GROUP HOLDINGS LTS 36.04 347,018 36 0.32 -0.24 0.40 +1.81 +5.0%
95 CCO CLEAR CHANNEL OUTDOOR 2.35 2,326,104 203 0.68 -0.24 -0.03 +0.70 +29.8%
96 HOPE HOPEFLUENT GROUP HOLDINGS LTD 15.20 717,718 9 0.55 0.24 -0.14 -1.26 -8.3%
97 DPW DIGITAL POWER CORP 2.86 2,723,029 1,791 1.33 0.24 0.03 +0.84 +29.4%
98 SIOX SIO GENE THERAPIES INC 2.20 215,444 79 1.38 0.24 -0.02 +0.63 +28.6%
99 FTEK FUEL TECH INC 2.17 503,264 321 1.28 -0.24 -0.04 +1.05 +48.4%
100 OESX ORION ENERGY SYSTEMS INC 6.08 720,200 165 0.61 -0.24 -0.66 -0.75 -12.3%

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.