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 7, 2023. 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 CONL GRANITESHARES 1.5X LONG COINBA 9.40 352,761 3 1.25 -1.01 -0.22 +5.44 +57.9%
2 WSR WHITESTONE REIT B 9.52 390,234 33 1.16 0.90 -0.08 -1.21 -12.7%
3 LADR LADDER CAPITAL CORP 11.00 478,165 12 0.24 -0.89 -0.18 -2.24 -20.4%
4 FSP FRANKLIN STREET PROP CP 2.14 2,489,055 103 0.50 -0.89 -0.15 -0.62 -29.0%
5 MD MEDNAX INC 15.07 717,472 6 0.47 -0.69 -0.02 -1.41 -9.4%
6 CMAX CAREMAX INC 4.21 432,466 80 1.78 0.69 0.14 -1.80 -42.8%
7 SEAT VIVID SEATS INC. CLASS A COMMO 7.88 1,343,715 6,082 0.76 -0.64 1.21 -1.59 -20.2%
8 PSFE PAYSAFE LTD 20.05 374,547 261 0.91 -0.64 -0.26 +4.20 +20.9%
9 ACET ACETO CORP 7.73 315,733 7 1.21 -0.64 0.07 -2.22 -28.7%
10 EQX EQUINOX GOLD CORP 3.52 1,905,537 348 1.30 0.63 -0.23 +1.61 +45.7%
11 AMPH AMERICAN PHYSICNS SVC GP 35.30 238,103 1 0.95 0.61 0.17 +2.91 +8.2%
12 AADI AMERICAN ASSET DEVELOPMENT IN 9.00 297,423 129 0.68 -0.59 0.19 -2.20 -24.4%
13 SE SPECTRA ENERGY CORP 80.06 50,841,053 251,154 0.60 -0.58 14.35 -11.37 -14.2%
14 ATEC ALPHATEC HOLDINGS INC 15.94 833,203 93 1.14 0.58 0.28 -1.90 -11.9%
15 SWIM INVESTOOLS INC 3.88 752,101 41 0.94 -0.58 0.52 -1.33 -34.3%
16 TWKS THOUGHTWORKS HOLDING INC. COMM 7.73 1,189,468 31 0.59 -0.57 -0.01 +0.92 +11.9%
17 CSWC CAPITAL SOUTHWEST CORP. 18.79 368,675 108 0.70 0.57 -0.05 -2.45 -13.0%
18 IREN IRIS ENERGY LIMITED ORDINARY S 2.75 687,410 61 1.60 0.55 0.11 +0.75 +27.3%
19 GNS GNS 3.88 6,636,570 7,181 2.25 -0.54 0.08 -2.01 -51.8%
20 DKS DICK'S SPORTING GOODS 146.79 9,148,022 58,662 0.34 -0.51 14.65 -13.50 -9.2%
21 PTGX PROTAGONIST THERAPEUTICS INC. 23.09 22,777,305 19,986 0.95 -0.50 7.89 -6.38 -27.6%
22 VERU VERU INC 2.36 2,246,763 2,616 1.76 0.49 -0.08 -1.11 -46.9%
23 DOMO DOMO INC. CLASS B COMMON STOCK 13.26 3,070,220 2,077 0.80 -0.49 -3.19 -1.57 -11.8%
24 SVM SILVERCORP METALS INC 3.06 1,132,590 661 1.42 0.49 -0.09 +0.73 +23.9%
25 SAN BANCO SANTANDER CHILE 3.92 5,366,351 4,120 0.74 0.48 -0.14 -0.64 -16.3%
26 PRMW PRIMO WATER 15.19 470,213 177 0.76 0.48 -0.16 -1.07 -7.0%
27 IMUX IMMUNIC INC 2.32 1,604,508 532 1.24 0.47 0.09 -0.93 -39.9%
28 DCPH DECIPHERA PHARMACEUTICALS INC. 14.88 588,942 14 0.99 0.46 -0.21 +2.81 +18.9%
29 MLKN MILLERKNOLL INC. COMMON STOCK 23.27 577,378 31 0.47 -0.46 0.48 -4.77 -20.5%
30 NRGV NRGV 3.10 2,172,157 750 1.52 -0.46 -0.06 -1.29 -41.8%
31 VLN VALENS SEMICONDUCTOR LTD 4.08 314,466 36 1.15 0.46 -0.06 -1.03 -25.2%
32 STIP ISHARES BARCLAYS 0-5 YEAR TI 97.15 1,785,021 1 0.05 -0.45 -0.49 +2.21 +2.3%
33 ABUS ARBUTUS BIOPHARMA CORPORATION 2.93 538,117 178 1.04 0.43 0.05 -0.30 -10.2%
34 SRTS SENSUS HEALTHCARE INC. COMMON 5.89 252,759 151 0.62 -0.43 0.07 -1.09 -18.5%
35 HLLY HOLLY BROTHERS PICTURES INC. C 2.15 394,089 75 0.88 -0.42 -0.07 +0.93 +43.3%
36 FULC FULCRUM THERAPEUTICS INC. COMM 6.33 903,303 1,069 1.63 0.42 0.36 -3.33 -52.5%
37 GLOP GASLOG PARTNERS LP 8.57 207,124 175 0.79 0.42 -0.14 -0.59 -6.9%
38 PAYO PAYONEER GLOBAL INC. COMMON ST 6.81 2,143,400 2,234 0.63 -0.42 0.02 -0.99 -14.5%
39 BBDC BRANTLEY CAP CORP 8.22 720,891 49 0.28 -0.42 -0.49 -0.75 -9.1%
40 MRNS MARINUS PHARMACEUTICALS INC. P 7.04 428,237 1,353 1.08 -0.42 -0.04 -1.19 -16.9%
41 PLTK PLASTIC RECYCLING IN 9.66 936,607 15 0.87 0.41 -0.19 +1.41 +14.6%
42 BKI BUCKEYE TECHNOLOGIES INC 60.69 3,613,236 3,815 0.26 -0.41 2.24 -6.31 -10.4%
43 BW BRUSH ENGINEERED MTRLS 5.76 543,869 5,689 0.62 -0.41 -0.38 -0.74 -12.8%
44 SRRK SCHOLAR ROCK HOLDING CORPORATI 9.92 395,774 14 0.71 -0.41 0.61 -2.63 -26.5%
45 SUP SUPERIOR INDUST INTERNAT 6.23 305,146 51 0.86 0.40 -0.98 -1.21 -19.4%
46 LYG LLOYDS BANKING GRP ADS 2.41 10,974,136 83 0.79 0.40 -0.09 -0.24 -10.0%
47 DOCU DOCUSIGN INC. COMMON STOCK 64.92 4,202,409 27,352 0.96 -0.40 0.77 -15.50 -23.9%
48 NTNX NUTANIX INC. CLASS A COMMON ST 26.50 6,251,902 18,335 0.49 -0.40 -2.27 -2.36 -8.9%
49 AMAM AMBRX BIOPHARMA INC 9.28 11,513,518 12,841 1.87 -0.40 -3.26 +2.02 +21.8%
50 VNDA VANDA PHARMACEUTICALS 6.28 588,169 5 0.85 0.40 -0.05 +0.67 +10.7%
51 SUMO SUMO LOGIC INC. COMMON STOCK 11.88 1,168,878 15 0.17 -0.40 -0.03 -0.98 -8.2%
52 RADI RADIUS GLOBAL INFRASTRUCTURE I 14.58 4,724,058 8 0.49 0.40 0.02 -0.17 -1.2%
53 ACIW ACI WORLDWIDE INC 25.20 487,400 34 0.27 -0.40 -0.47 -2.87 -11.4%
54 TK TEEKAY CORP 6.25 1,611,770 313 1.02 0.39 0.15 -0.82 -13.1%
55 PACB PACIFIC BIOSCIENCES 9.02 2,820,731 580 0.65 -0.39 -0.14 -1.01 -11.2%
56 ORGO ORGANOGENESIS HOLDINGS INC 2.31 1,907,783 137 1.03 -0.39 -0.07 -0.46 -19.7%
57 INVA INOVA TECHNOLOGY INC 10.89 777,535 6 0.45 -0.38 -0.13 +0.69 +6.3%
58 ACAD ACADIA PHARMACEUTICALS 20.36 1,414,766 1,803 1.15 0.38 -0.27 -2.44 -12.0%
59 FWRG FIRST WATCH RESTAURANT GROUP I 15.84 557,681 71 0.47 -0.38 -0.27 -1.07 -6.8%
60 SQSP SQUARESPACE INC 27.54 3,734,391 6,313 0.52 -0.38 3.50 +3.22 +11.7%
61 KIM KIMCO REALTY CORP 19.71 4,906,534 3,793 0.61 0.38 -0.77 -2.37 -12.0%
62 RYI RYERSON HOLDING CORPORATION 39.02 512,978 4 0.94 0.37 -0.68 -6.38 -16.4%
63 MGNX MACROGENICS INC. COMMON STOCK 5.87 236,880 14 0.81 -0.37 0.18 +1.62 +27.6%
64 ZUO ZUORA INC 9.71 1,295,348 68 0.87 0.37 -0.34 -1.03 -10.6%
65 GRTS GRITSTONE ONCOLOGY INC. COMMON 2.34 513,513 96 1.11 -0.37 -0.14 +0.41 +17.5%
66 RXT RACKSPACE TECHNOLOGY INC. COMM 2.25 960,932 34 0.82 -0.36 -0.14 -0.68 -30.2%
67 MLI MUELLER INDUSTRIES INC 73.55 350,182 12 0.71 0.36 -0.33 -4.61 -6.3%
68 EXPI EXP REALTY INTERNATIONAL CORPO 11.69 591,542 397 0.99 0.36 -0.31 -1.08 -9.2%
69 TWOU 2U INC. COMMON STOCK 9.66 596,338 17 1.27 0.36 -0.07 -3.33 -34.5%
70 IPI INTREPID POTASH INC 30.89 330,699 648 0.49 -0.35 -1.28 -5.64 -18.3%
71 BHVN BIOHAVEN PHARMACEUTICAL HOLDIN 13.70 555,522 42 0.57 -0.35 -0.52 +1.38 +10.0%
72 HRTX HERON THERAPEUTICS INC. COMMO 2.38 1,873,860 5 1.01 -0.35 0.07 -0.78 -32.8%
73 ZIM ZIM INTEGRATED SHIPPING SERVIC 21.63 2,385,912 10,984 1.02 0.35 0.07 +3.49 +16.1%
74 BIRD ALLBIRDS INC. CLASS A COMMON S 2.61 1,624,510 184 0.77 -0.34 -0.25 -1.58 -60.5%
75 ASLE AERSALE CORP 17.59 1,304,213 3,166 0.37 -0.33 -2.70 -2.59 -14.7%
76 CHRS CHARMING SHOPPES INC 7.30 1,973,496 795 0.75 -0.33 0.53 -1.59 -21.8%
77 CDZI CADIZ INC 4.68 210,821 10 0.55 -0.33 0.03 -0.94 -20.1%
78 ANIK ANIKA THERAPEUTICS INC 25.91 390,407 1,394 0.58 -0.33 -2.96 -2.89 -11.2%
79 ACVA ACV AUCTIONS INC. CLASS A COMM 12.53 767,427 25 0.92 0.33 0.35 -0.72 -5.7%
80 CERT CERTARA INC. 21.18 798,907 3 0.47 -0.32 -0.28 +3.65 +17.2%
81 WW WATSON WYATT WORLDWIDE 6.93 78,302,498 82,472 1.75 -0.32 3.06 -3.10 -44.8%
82 EVBG EVBG 34.34 437,981 189 0.82 0.32 -0.43 -4.71 -13.7%
83 QTRX QUANTERIX CORPORATION COMMON S 12.84 381,793 9 1.04 0.32 -0.75 -2.82 -22.0%
84 VNET 21VIANET GROUP INC. AMERICAN 3.84 1,667,535 2,951 1.41 0.32 -0.16 -0.94 -24.5%
85 WBX WALLBOX NV 5.41 548,276 68 1.01 0.32 -0.33 -1.61 -29.8%
86 VYGR VOYAGER THERAPEUTICS INC. COMM 7.34 666,938 3,508 0.51 -0.32 -0.62 +1.14 +15.5%
87 DEI DOUGLAS EMMETT INC. 13.80 2,265,674 42 0.51 0.32 -0.52 -3.18 -23.0%
88 GGR GEOGLOBAL RESOURCES INC 3.83 284,424 9 0.96 0.32 -0.23 -0.49 -12.7%
89 ASAN ASANA INC 17.48 4,760,975 11,803 1.36 -0.31 0.26 +5.48 +31.4%
90 CAN CANAAN INC. ADR OVERVIEW 2.61 1,607,480 2,299 0.88 -0.31 0.10 +0.54 +20.7%
91 EVRG EVERGREEN INFO TECHN 58.38 1,050,745 1,030 0.51 0.31 -0.84 +2.58 +4.4%
92 PINE ALPINE INCOME PROPERTY TRUST I 18.05 203,157 15 0.57 0.31 -0.07 -2.38 -13.2%
93 BRSP BRIGHTSPIRE CAPITAL INC 6.75 1,834,998 62 0.44 -0.31 -0.12 -1.35 -20.0%
94 AIRS AIRSCULPT TECHNOLOGIES INC. CO 6.02 262,994 6 1.43 0.31 0.28 -1.68 -27.9%
95 GIL GILDAN ACTIVEWEAR INC 32.47 1,050,549 5 0.62 0.31 -0.41 -2.31 -7.1%
96 SOUN SOUN 3.33 12,641,321 20,353 2.01 -0.31 0.07 -1.76 -52.9%
97 DEA EASTERLY GOVERNMENT PROPERTIES 15.04 897,004 225 0.61 0.31 -0.27 -2.77 -18.4%
98 CVGI COMMERCIAL VEHICLE GROUP 7.38 332,114 23 0.58 -0.31 -1.03 +1.12 +15.2%
99 CHS CHICO'S FAS INC 6.01 1,853,313 1,014 0.56 -0.31 -0.10 -0.82 -13.6%
100 AROC ARCHROCK INC 11.07 926,307 1 0.33 -0.31 -0.10 -2.12 -19.2%

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.