Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 28, 2024. 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 GTE GRAN TIERRA ENERGY INC 7.14 277,492 349 0.44 -1.36 0.13 +1.32 +18.5%
2 BRY BERRY PETROLEUM CO CL A 8.05 1,560,742 11 0.38 -1.28 0.18 +0.81 +10.1%
3 PGX POWERSHARES FTII PRE ETF 11.88 5,304,805 23 0.11 -1.24 -0.08 -0.65 -5.5%
4 OMEX ODYSSEY MARINE EXPLORTN 3.81 254,069 72 2.05 1.13 -0.20 +0.26 +6.7%
5 MREO MIRENCO INC 3.30 1,858,121 1,087 1.09 -1.06 0.30 -0.78 -23.5%
6 ERAS ERASCA INC. 2.06 1,863,574 127 1.06 -1.00 0.00 +0.53 +25.6%
7 BRFS BRF - BRASIL FOODS S.A. 3.26 2,679,735 4 1.42 0.91 0.09 +0.26 +8.0%
8 GBIO GBIO 4.07 441,860 50 1.08 -0.88 0.37 -1.32 -32.4%
9 FBIO FORTRESS BIOTECH INC. COMMON H 2.00 311,619 13 2.00 0.78 -0.17 -0.37 -18.4%
10 IVT INVENTRUST PROPERTIES CORP 25.71 337,007 69 0.97 0.76 0.33 -2.18 -8.5%
11 FOX TWENTY-FIRST CENTURY FOX INC. 28.62 1,171,595 2 0.97 0.72 0.02 -0.99 -3.5%
12 LESL LESLIES INC. COMMON STOCK 6.50 3,047,342 60 0.58 -0.71 -0.36 -2.34 -36.0%
13 PNNT PENNANTPARK INVESTMENT CORP. 6.88 369,636 1,058 0.79 -0.67 0.06 -0.13 -1.9%
14 GRTS GRITSTONE ONCOLOGY INC. COMMON 2.57 2,230,905 30,615 4.34 0.65 -0.23 -1.90 -73.9%
15 AVIR AVIRAGEN THERAPEUTICS INC 4.04 374,016 61 1.29 0.65 0.04 -0.36 -8.9%
16 QBTS D-WAVE QUANTUM INC 2.04 5,906,101 2,801 1.34 -0.59 -0.06 -0.52 -25.5%
17 INTR INTER & CO. INC. CLASS A COMMO 5.71 1,212,183 67 0.44 -0.59 -0.14 -0.81 -14.2%
18 CCCC CACHE CAP CORP 8.17 1,846,253 40 1.54 0.58 0.12 -1.55 -19.0%
19 RVPH REVIVA PHARMACEUTICALS HOLDING 3.78 562,675 51 0.76 -0.56 -0.12 -0.80 -21.2%
20 NYMT NEW YORK MORTGAGE TRUST 7.20 495,274 29 0.24 -0.55 0.07 -0.50 -6.9%
21 GBDC GOLUB CAPITAL BDC 16.63 2,169,198 372 0.70 0.55 0.28 -0.27 -1.6%
22 ALDX ALDEYRA THERAPEUTICS INC. COM 3.27 855,630 1,209 1.15 0.54 0.19 +1.70 +52.0%
23 NRIX NRIX 14.70 1,298,249 72 1.14 0.53 0.16 +3.42 +23.3%
24 MASS 908 DEVICES INC. COMMON STOCK 7.55 316,713 17 0.64 -0.50 0.60 -2.08 -27.5%
25 RH RESTORATION HARDWARE 348.26 4,818,350 92,883 0.48 -0.50 51.27 -108.78 -31.2%
26 CDXC CHROMADEX CORP 3.48 486,374 95 0.94 -0.50 -0.19 +1.17 +33.6%
27 AHR ANTHRACITE CAPITAL INC 14.75 1,381,210 5 0.67 0.50 0.39 -1.94 -13.2%
28 PANL UNIVERSAL DISPLAY CORP 6.97 782,329 31 0.36 -0.49 0.13 -0.45 -6.5%
29 PPTA PERPETUA RESOURCES CORP. COMMO 4.16 221,360 26 1.65 0.49 0.02 +2.75 +66.1%
30 ADV ADVANTAGE SOLUTIONS INC 4.33 901,584 526 0.73 -0.48 0.06 -0.29 -6.7%
31 WISH NATIONAL PATENT DEVELOPMENT CO 5.69 664,699 378 0.89 0.47 0.17 -1.00 -17.7%
32 LDI LOANDEPOT INC 2.59 345,324 1,712 0.92 0.47 0.02 -0.41 -15.8%
33 ARBK ARGO BLOCKCHAIN PLC AMERICAN D 2.17 2,639,184 791 2.13 0.46 0.57 -0.88 -40.6%
34 SVM SILVERCORP METALS INC 3.26 1,804,722 409 0.88 0.45 0.11 +0.72 +22.1%
35 DJT DJT 61.96 16,912,817 159,481 1.73 -0.45 -4.26 -39.41 -63.6%
36 BCAB BIOATLA INC. COMMON STOCK 3.44 702,693 100 1.43 -0.44 -0.02 -1.05 -30.5%
37 JBGS JBG SMITH PROPERTIES 16.05 1,604,844 16 0.81 0.43 -0.21 -1.54 -9.6%
38 PSTX PATIENT SAFETY TECHNOL 3.19 697,454 1 1.63 0.43 0.11 -1.32 -41.4%
39 TBPH THERAVANCE BIOPHARMA INC 8.97 401,710 1 0.44 -0.43 -0.04 +1.47 +16.4%
40 KC KC 3.04 1,688,898 210 1.10 0.42 0.11 -0.54 -17.6%
41 ARQ ARQ 6.48 276,127 70 1.02 0.40 -0.10 +1.50 +23.1%
42 CERT CERTARA INC. 17.88 632,641 102 0.57 -0.40 0.26 -1.69 -9.5%
43 RUM RUMBLE INC. CLASS A 8.08 4,665,447 24,405 1.05 -0.40 -0.42 -2.12 -26.2%
44 MRSN MERSANA THERAPEUTICS INC. COMM 4.48 1,366,015 56 1.30 0.39 -0.01 -1.17 -26.0%
45 BELFB BEL FUSE INC CL B 60.31 336,367 27 0.72 0.38 0.90 -4.37 -7.2%
46 EVLV EVINE LIVE INC. CLASS A COMMON 4.45 8,740,824 10,200 1.07 0.38 0.82 -0.85 -19.1%
47 PTGX PROTAGONIST THERAPEUTICS INC. 28.93 653,349 2 0.81 0.38 0.45 -3.76 -13.0%
48 GPRK GEOPARK LIMITED 9.60 1,062,066 316 0.77 0.37 0.14 +0.73 +7.6%
49 CXM CARDIUM THERAPEUTICS INC 12.27 7,742,862 6,178 0.38 -0.37 -0.74 +2.04 +16.7%
50 TALK ITALK INC. COMMON STOCK 3.57 1,282,030 248 0.66 -0.37 0.00 -0.65 -18.2%
51 STRO SUTRO BIOPHARMA INC. COMMON ST 5.65 3,135,453 330 1.14 0.36 0.72 -2.00 -35.4%
52 BTE BAYTEX ENERGY TRUST 3.63 6,690,391 533 0.77 -0.36 0.13 +0.45 +12.3%
53 CVAC CUREVAC N.V. 3.03 413,309 8 1.18 0.36 -0.02 -0.59 -19.5%
54 LUNA LUNA INNOVATIONS INC 3.21 363,005 113 1.00 -0.35 -0.16 -0.84 -26.3%
55 BRZE BRAZE INC. CLASS A COMMON STOC 44.30 4,629,913 5,328 0.43 -0.34 -6.28 -5.41 -12.2%
56 IVVD INVIVYD INC. 4.44 1,496,280 91 1.21 -0.34 0.44 -2.11 -47.5%
57 LYG LLOYDS BANKING GRP ADS 2.59 9,395,216 61 0.66 0.34 -0.04 -0.17 -6.6%
58 RLAY RLAY 8.30 672,466 49 0.37 -0.33 0.14 -2.35 -28.3%
59 CORT CORCEPT THERAPEUTICS INC 25.19 842,348 801 0.96 0.33 -0.13 -2.62 -10.4%
60 PL PROTECTIVE LIFE CORP 2.55 2,397,772 2,336 1.10 0.33 0.00 -0.84 -32.9%
61 JANX JANUX THERAPEUTICS INC. COMMON 37.65 390,197 179 1.02 0.32 -0.27 +18.62 +49.5%
62 BDN BRANDYWINE REALTY TRUST 4.80 2,695,095 62 0.28 -0.32 0.15 -0.64 -13.2%
63 FNGR FINGERMOTION INC. COMMON STOCK 2.10 238,189 238 1.25 0.32 -0.07 +1.84 +87.6%
64 CLRB CELLECTAR BIOSCIENCES INC. CO 3.98 1,758,850 1,171 1.04 -0.31 0.35 -0.97 -24.4%
65 EPM EVOLUTION PETROLEUM CORP 6.14 259,819 17 0.49 -0.31 0.10 -0.54 -8.8%
66 AMRX AMNEAL PHARMACEUTICALS INC 6.06 2,693,959 26 0.90 0.30 -0.06 -0.72 -11.9%
67 ALPN ALPINE MANAGEMENT SY 39.64 1,081,878 375 1.05 0.30 0.99 +24.93 +62.9%
68 ZNTL ZENTALIS PHARMACEUTICALS INC. 15.76 564,511 13 1.03 0.30 0.57 -3.26 -20.7%
69 BGFV BIG 5 SPORTING GOODS 3.52 1,597,681 152 0.85 0.30 -0.44 +0.55 +15.6%
70 JEPY DEFIANCE S&P 500 ENHANCED OPTI 17.62 226,386 119 0.58 0.30 0.02 -1.02 -5.8%
71 IMTX IMTX 10.51 1,060,136 11 0.47 -0.30 -0.59 +0.73 +6.9%
72 OABI OMNIAB INC. 5.42 410,829 50 0.82 0.29 0.03 -0.86 -15.9%
73 SLRN SOLAR 18 CORPORATION 6.75 804,751 6 1.26 0.29 0.00 -1.99 -29.5%
74 AAON AAON INC 88.10 364,319 65 0.58 0.29 1.43 +5.20 +5.9%
75 WBA WALGREEN BOOTS ALLIANCE INC. M 21.69 32,789,091 145,376 0.35 -0.29 0.67 -4.18 -19.3%
76 GNW GENWORTH FINANCIAL INC A 6.43 2,747,730 1,839 0.24 -0.28 0.03 -0.76 -11.8%
77 HIW HIGHWOODS PROPERTIES INC 26.18 923,259 21 0.35 -0.28 0.25 -2.66 -10.2%
78 STOK STOKE THERAPEUTICS INC. COMMON 13.50 4,559,036 1,579 1.11 -0.27 -0.67 -1.96 -14.5%
79 RNW RENEW ENERGY GLOBAL PLC CLASS 6.00 471,505 47 0.69 0.27 0.00 -0.68 -11.3%
80 IRON DISC MEDICINE INC. 62.26 243,052 880 2.33 0.27 1.75 -36.66 -58.9%
81 EBS EMERGENT BIOSOLUTIONS INC. 2.53 1,088,528 336 1.18 0.26 -0.06 -0.71 -28.1%
82 RWAY RUNWAY GROWTH FINANCE CORP. CO 12.12 420,545 40 0.46 0.26 0.00 +0.58 +4.8%
83 HOPE HOPEFLUENT GROUP HOLDINGS LTD 11.51 811,666 5 0.40 -0.26 0.08 -1.26 -10.9%
84 MRNS MARINUS PHARMACEUTICALS INC. P 9.04 868,997 2,745 2.45 0.26 0.19 -7.93 -87.7%
85 CC CIRCUIT CITY STORES INC 26.26 6,322,732 9,217 0.40 -0.26 -2.62 +2.81 +10.7%
86 GH GUARDANT HEALTH INC 20.63 5,563,870 23,895 0.93 0.26 2.67 -4.59 -22.3%
87 SHY ISHARES LEHMAN 1-3Y ETF 81.78 5,691,726 324 0.19 -0.26 -0.05 -0.73 -0.9%
88 EQ EMBARQ CORP 2.31 385,689 125 1.42 -0.26 0.25 -0.60 -26.0%
89 MTA MAGYAR TELEKOM TELECOM 3.11 367,884 52 0.84 0.26 0.07 +0.40 +12.7%
90 ANVS ANV SECURITY GROUP 11.90 249,009 1,545 2.51 -0.25 -0.13 -2.86 -24.0%
91 UA UNDER ARMOUR INC CL A 7.14 3,573,674 561 0.71 0.25 0.17 -0.97 -13.6%
92 ZLAB ZAI LAB LIMITED AMERICAN DEPOS 16.02 779,988 186 0.95 0.25 -0.17 -2.54 -15.9%
93 VRA VERA BRADLEY 6.80 441,481 84 0.78 0.25 0.31 -0.60 -8.8%
94 JNK SPDR BC HIGH YLD BD ETF 95.13 4,336,690 235 0.05 -0.25 -0.22 -2.66 -2.8%
95 PAYO PAYONEER GLOBAL INC. COMMON ST 4.86 2,057,299 28 0.49 -0.25 -0.03 +0.19 +3.9%
96 BBDC BRANTLEY CAP CORP 9.30 567,091 38 0.49 0.25 0.12 -0.25 -2.7%
97 APP AMERICAN APPAREL INC 69.22 2,481,886 3,404 0.68 0.24 0.36 +10.33 +14.9%
98 CTMX CYTOMX THERAPEUTICS INC. COMMO 2.18 2,850,490 42 0.74 -0.24 -0.01 -0.46 -21.1%
99 KRYS KRYSTAL BIOTECH INC. COMMON ST 178.15 391,661 139 0.67 0.24 0.95 -14.70 -8.3%
100 PHAT PHATHOM PHARMACEUTICALS INC. 10.62 879,466 72 0.86 -0.24 -0.43 +1.65 +15.5%

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.