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 April 25, 2025. 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 SLDB SOLID BIOSCIENCES INC. COMMON 3.30 1,023,992 1 3.96 2.78 -0.37 +1.05 +31.8%
2 HUYA HUYA INC 3.48 550,459 1 1.66 0.96 0.02 +0.41 +11.6%
3 TSLG LEVERAGE SHARES 2X LONG TSLA D 5.17 6,425,816 9 1.89 0.91 0.83 +2.54 +49.1%
4 MYGN MYRIAD GENETICS INC 7.42 2,666,748 12 0.83 -0.82 0.05 -3.61 -48.6%
5 PROP PROPELL 3.66 427,193 666 1.36 -0.79 0.05 +1.14 +31.1%
6 API ADVANCED PHOTONIX CL A 3.20 938,466 138 1.26 0.68 0.06 +0.51 +15.9%
7 CSIQ CANADIAN SOLAR INC 11.15 11,647,271 25,890 1.43 0.64 1.87 -2.35 -21.1%
8 MBOT MBOT 2.61 4,986,435 3,097 1.11 -0.64 0.18 +0.30 +11.7%
9 STOK STOKE THERAPEUTICS INC. COMMON 9.76 579,342 15 1.29 0.62 -0.12 -1.46 -15.0%
10 CHMI CHERRY HILL MORTGAGE INVESTMEN 2.71 277,148 62 1.11 0.62 0.03 +0.60 +22.1%
11 SMMT STRATCOMM MEDIA LTD 23.46 24,399,065 49,976 1.58 0.61 -13.24 +12.46 +53.1%
12 COMM COMMSCOPE HOLDING COMPANY INC 3.91 3,598,495 548 0.74 -0.61 0.11 +2.04 +52.2%
13 SURG SYNERGETICS USA INC 3.33 436,121 252 1.56 0.60 0.10 -0.83 -24.9%
14 BLND ETRACS DJ-UBS COMMODITY INDEX 3.31 1,639,480 52 1.66 0.55 0.03 +0.44 +13.3%
15 PRTA PROTHENA CORPORATION PLC ORDIN 9.70 490,569 272 1.55 0.54 0.05 -3.23 -33.4%
16 ECPG ENCORE CAPITAL GROUP 34.38 272,076 31 0.76 0.53 -0.43 +8.53 +24.8%
17 CLS CELESTICA INC 89.05 6,895,944 27,924 0.65 -0.53 -3.09 +27.05 +30.4%
18 EC ECOPETROL SA ADR 9.29 1,994,499 744 1.05 0.52 0.00 -1.50 -16.1%
19 SNDX SYNDAX PHARMACEUTICALS INC 13.33 753,712 136 0.76 -0.51 0.03 -4.75 -35.6%
20 NKTX NKTX 2.11 455,993 172 1.18 -0.49 -0.09 -0.43 -20.6%
21 KLC KINDERCARE LEARNING COMPANIES 12.07 1,356,878 1,229 1.02 0.49 0.12 +1.81 +15.0%
22 NUVB NUVATION BIO INC 2.13 2,042,134 44 1.09 -0.48 0.00 +0.41 +19.2%
23 CNTA CENTESSA PHARMACEUTICALS PLC A 13.79 461,636 17 1.15 0.48 0.18 -1.97 -14.3%
24 BLZE BLAZE ENERGY CORP. 4.51 426,653 118 0.91 -0.48 0.04 +1.12 +24.8%
25 ETNB 89BIO INC. 6.94 906,074 26 1.21 0.47 0.04 +1.98 +28.5%
26 SOFX DEFIANCE DAILY TARGET 2X LONG 10.93 470,687 55 1.64 -0.43 0.92 +3.17 +29.0%
27 SCHF SCHWAB INTERNATIONAL EQUITY ET 20.39 8,339,588 15 0.61 0.43 0.06 +0.80 +3.9%
28 VERI VERITONE INC. COMMON STOCK 2.27 503,223 72 0.90 -0.41 -0.01 -0.55 -24.2%
29 ZVIA ZEVIA PBC 2.26 394,596 158 0.77 -0.41 -0.11 +0.94 +41.6%
30 SKYT SKYWATER TECHNOLOGY INC. COMMO 7.70 609,892 2,187 0.63 -0.41 0.42 +1.31 +17.0%
31 WIMI WIMI HOLOGRAM CLOUD INC. 5.06 583,731 108 1.92 0.40 -0.62 -1.21 -23.9%
32 CRVS CORVUS PHARMACEUTICALS INC. CO 3.63 685,647 1,162 2.35 -0.39 -0.03 +0.90 +24.8%
33 LU LUFAX HOLDING LTD 3.12 5,469,765 1,436 0.70 -0.38 0.17 -0.47 -15.1%
34 RDY DR REDDY'S LAB LTD ADS 13.79 1,414,989 13 0.28 -0.38 -0.21 +0.67 +4.9%
35 TRML TRML 16.89 216,824 56 1.77 0.38 -0.43 -3.27 -19.3%
36 BYON BYON 4.10 1,294,848 3,061 1.88 0.37 -0.11 +2.64 +64.4%
37 CTKB CYTEK BIOSCIENCES INC. COMMON 3.77 589,744 2 1.37 0.37 -0.05 -1.25 -33.2%
38 SCHL SCHOLASTIC CORP 17.68 258,708 7 0.72 0.37 0.36 +2.34 +13.2%
39 HLF HERBALIFE LTD 6.67 1,655,628 855 1.51 0.36 -0.29 +0.85 +12.8%
40 BBAI BIGBEAR AI INC 3.53 124,464,113 89,550 1.63 0.36 0.62 +0.84 +23.8%
41 NVDG LEVERAGE SHARES 2X LONG NVDA D 7.74 356,549 4 0.68 0.35 0.61 +3.75 +48.4%
42 EVH EVOLENT HEALTH INC 8.98 1,960,790 162 0.73 -0.35 -0.11 +2.58 +28.7%
43 MCRB SERES THERAPEUTICS INC. COMMOS 10.08 271,669 31 1.00 -0.35 1.00 -3.55 -35.2%
44 EBC EASTERN BANKSHARES INC. COMMON 14.77 4,053,318 1 0.77 0.34 -1.02 +1.23 +8.3%
45 REAL RELIABILITY INC 6.23 1,685,613 987 1.57 0.33 0.13 -1.41 -22.6%
46 KALV KALV 12.99 347,939 7 0.56 -0.33 0.11 -1.78 -13.7%
47 ABCL ABCELLERA BIOLOGICS INC. COMMO 2.57 2,971,696 454 0.85 -0.33 -0.03 -0.62 -24.1%
48 GGB GERDAU SA ADS 2.66 6,721,681 3 0.64 0.33 0.01 -0.17 -6.6%
49 HROW HARROW HEALTH INC. COMMON STOC 25.55 547,719 87 0.94 -0.32 0.48 -4.43 -17.3%
50 EWTX EDGEWISE THERAPEUTICS INC. COM 14.85 1,077,254 41 0.76 -0.32 -0.55 +2.45 +16.5%
51 BZAI BLAIZE HOLDINGS INC. 2.56 209,253 15 1.43 0.32 -0.08 -0.51 -19.7%
52 TECX TECX 21.09 201,689 1 0.79 0.31 -1.29 -3.53 -16.7%
53 ZETA ZETA GLOBAL HOLDINGS CORP 13.14 3,788,062 4,507 1.14 -0.31 0.58 +1.92 +14.6%
54 SGMT SAGIMET BIOSCIENCES INC. SERIE 3.15 473,546 363 1.21 -0.30 0.03 +0.97 +30.8%
55 FIAT FIAT 7.22 789,167 47 0.79 0.30 -0.12 -2.07 -28.7%
56 ICAD ICAD INC 3.28 463,619 12 1.13 0.30 -0.02 +0.73 +22.4%
57 SIGA SIGA TECHNOLOGIES INC 6.50 737,662 623 0.62 -0.30 0.02 -1.29 -19.9%
58 MLYS MINERALYS THERAPEUTICS INC. 13.34 822,202 8 1.18 0.30 -0.75 +2.61 +19.6%
59 HTZ HERTZ GLOBAL HOLDINGS 8.30 16,861,971 55,457 1.25 -0.30 -0.35 -2.79 -33.6%
60 CHTR CHARTER COMMUNICATIONS A 373.65 2,695,843 10,121 0.34 -0.29 38.32 +63.41 +17.0%
61 AMPY AMPLIFY ENERGY CORP. COMMON ST 2.69 456,718 89 0.99 0.29 0.15 +0.60 +22.3%
62 VRN VRN 6.13 21,484,732 27 0.69 0.29 0.02 -0.41 -6.7%
63 IOVA IOVANCE BIOTHERAPEUTICS INC. C 3.51 14,749,371 5,169 1.17 0.28 0.15 -1.87 -53.3%
64 NYMT NEW YORK MORTGAGE TRUST 5.64 618,087 38 1.24 -0.28 0.05 +1.63 +28.9%
65 AMBP ARDAGH METAL PACKAGING SA 3.76 4,667,218 6,842 0.31 -0.27 0.16 -0.29 -7.7%
66 AURA AURA BIOSCIENCES INC. COMMON S 5.38 244,544 2 0.90 -0.27 -0.14 -1.03 -19.2%
67 LLYX DEFIANCE DAILY TARGET 2X LONG 21.59 453,889 9 0.77 -0.27 1.13 -8.08 -37.4%
68 NI NISOURCE INC 39.45 3,726,016 54 0.45 0.27 -0.23 -2.23 -5.7%
69 MDU MDU RESOURCES GROUP INC 16.87 735,319 4 0.59 0.27 -0.19 +1.03 +6.1%
70 GGLL DIREXION DAILY GOOGL BULL 1.5X 30.63 4,180,393 4,739 0.63 -0.27 0.95 -5.42 -17.7%
71 KT KT CORP 18.68 1,363,614 1 0.57 0.26 -0.03 +1.60 +8.6%
72 CVLT COMMVAULT SYSTEMS INC 165.51 413,089 683 0.63 -0.26 2.19 +17.34 +10.5%
73 PRCH PRINCETON CHEM RESH 5.91 2,019,708 11,141 1.49 0.26 0.42 +5.44 +92.0%
74 RELY SIGNATURE GROUP HOLDINGS INC.U 20.05 1,340,822 42 0.57 -0.26 0.07 +4.66 +23.2%
75 SXC SUNCOKE ENERGY 9.55 673,144 3 0.61 0.26 -0.05 -1.07 -11.2%
76 NVAX NOVAVAX INC 6.67 13,024,954 32,749 1.14 0.25 -0.40 -0.87 -13.0%
77 TRTX TPG RE FINANCE TRUST INC 7.21 751,960 6 0.40 -0.25 -0.06 +0.84 +11.7%
78 BRCC BRCC 2.30 362,130 252 0.77 -0.25 0.03 -0.82 -35.7%
79 TERN TERNS PHARMACEUTICALS INC. COM 2.92 804,425 43 0.88 -0.24 -0.13 +0.70 +24.0%
80 EARN ELLINGTON RESIDENTIAL MORTGAGE 5.62 493,201 3 0.53 0.24 0.13 -0.36 -6.4%
81 MASS 908 DEVICES INC. COMMON STOCK 5.41 318,321 82 1.46 0.24 0.18 -1.21 -22.4%
82 TMC TMC THE METALS COMPANY INC. CO 3.05 21,701,537 31,699 1.48 -0.24 -0.65 +0.64 +21.0%
83 ABEO ABEONA THERAPEUTICS INC. COMMO 5.33 1,044,479 1,382 2.57 0.24 -0.06 +1.99 +37.4%
84 PTCT PTC THERAPEUTICS INC. COMMON 49.53 592,687 161 0.85 -0.23 -0.02 -13.58 -27.4%
85 COUR COURSERA INC 8.75 5,766,232 7,060 0.56 -0.23 1.05 -0.84 -9.7%
86 FOXF FOX FACTORY HOLDING CORP. COMM 21.10 303,850 13 0.74 -0.23 -0.06 +5.85 +27.7%
87 ARI APOLLO CMMCL REAL ESTATE 9.21 2,018,790 76 0.59 0.23 0.12 +0.79 +8.6%
88 TOST TOAST INC 36.10 6,735,465 4,378 0.53 -0.23 0.15 +9.46 +26.2%
89 JHX JAMES HARDIE ADR 24.29 1,751,614 74 0.72 0.23 -0.16 +1.83 +7.5%
90 IEP ICAHN ENTERPRISES LP 8.51 394,846 912 0.51 -0.22 -0.13 +1.48 +17.4%
91 INTC INTEL CORP 20.05 146,935,961 796,032 0.55 -0.22 -1.44 +2.83 +14.1%
92 GPRE GREEN PLAINS RENEWABLE 3.58 906,806 100 1.00 -0.22 0.00 +1.90 +53.1%
93 ZSL PROSHARES ULTRSHT SILVER 31.02 343,031 30 0.53 0.22 1.04 +2.23 +7.2%
94 THRM AMERIGON INCORPORATED COMMON S 24.74 516,472 24 0.38 -0.22 0.00 +3.99 +16.1%
95 NVRI ENVIRI CORP 6.71 655,294 6 0.57 -0.22 0.04 +1.29 +19.2%
96 WIT WIPRO LTD ADS 2.83 5,406,663 31 0.75 0.22 -0.02 +0.21 +7.4%
97 LBRDK LIBERTY BROADBAND CORPORATION 86.23 1,176,379 104 0.32 -0.22 8.87 +17.77 +20.6%
98 AIYY AIYY 4.82 431,539 58 0.54 0.22 0.08 -0.28 -5.8%
99 SDRL SEADRILL LIMITED 20.62 825,799 116 0.89 0.21 0.02 +5.01 +24.3%
100 BBD BANCO BRADESCO SA ADS 2.38 26,104,955 1,065 0.31 -0.21 0.00 +0.41 +17.2%

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.