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 August 27, 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 ELP COMPANHIA PARANAENSE ADS 6.19 378,940 1 0.51 -2.28 0.08 +0.48 +7.8%
2 ARAY ACCURAY INC 4.07 390,723 291 0.43 -1.33 0.16 -0.61 -15.0%
3 SPRT SUPPORT.COM INC 26.33 161,551,458 566,200 4.04 1.29 6.63 +33.36 +126.7%
4 ATER ATERIAN INC 6.08 38,500,530 74,375 2.64 1.28 1.95 +13.02 +214.1%
5 CMRX CHIMERIX INC. COMMON STOCK 7.15 586,392 162 1.04 -1.23 0.53 -1.22 -17.1%
6 BBIG VINCO VENTURES INC 5.30 202,956,007 894,491 2.32 1.12 2.37 +7.19 +135.7%
7 CBD COMPANHIA BRASILIERA DE 5.63 341,223 34 1.52 1.08 0.08 -0.87 -15.5%
8 ZSL PROSHARES ULTRSHT SILVER 26.70 370,240 34 1.51 0.97 -1.30 +4.64 +17.4%
9 XELA EXELA TECHNOLOGIES INC 2.42 46,021,840 57,100 2.38 0.88 0.27 -0.60 -24.8%
10 GMDA GAMIDA CELL LTD 4.73 293,814 239 0.62 -0.78 0.03 -0.85 -18.0%
11 PAYA PAYA HOLDINGS INC 10.15 3,459,963 48,907 1.36 0.72 0.78 +1.35 +13.3%
12 CYCN CYCLERION THERAPEUTICS INC. CO 3.31 218,032 62 1.40 0.53 0.13 -0.49 -14.8%
13 MMAT META MATERIALS INC. COMMON STO 4.13 39,135,131 85,865 1.77 0.51 0.67 +2.29 +55.4%
14 NNA NAVIOS MARITIME ACQSTN 3.61 35,104,326 14,396 1.33 0.50 1.51 -0.73 -20.2%
15 SR STANDARD REGISTER CO THE 66.63 565,070 2 0.69 0.48 0.45 -5.54 -8.3%
16 SPNV SUPERCART INTERNATIO 9.87 1,469,402 4,010 1.27 0.46 -0.08 -1.35 -13.7%
17 TPGY TPG PACE BENEFICIAL FINANCE CO 10.41 216,424 671 0.81 0.44 0.11 +1.58 +15.2%
18 CCXI CHEMOCENTRYX INC. COMMON STOC 15.73 1,329,722 3,215 1.74 0.43 0.27 +1.60 +10.2%
19 FLDM FLUIDIGM 7.10 519,849 350 1.03 0.41 0.07 -0.66 -9.2%
20 TISI TEAM INC 4.31 213,614 166 0.63 -0.41 0.19 -0.96 -22.3%
21 SGOC SGOCO GROUP 9.19 39,363,092 14,360 2.58 0.39 1.03 -3.74 -40.7%
22 FBRX FBRX 28.19 306,358 8,000 4.24 0.38 0.86 -25.14 -89.2%
23 BWEN BROADWIND ENERGY INC 3.31 264,853 88 0.75 -0.37 0.14 -0.53 -16.0%
24 ASMB ASSEMBLY BIOSCIENCES INC. COMP 3.67 674,148 36 0.99 -0.37 -0.02 -0.58 -15.8%
25 MRIN MARIN SOFTWARE INC 6.92 26,799,758 37,890 1.91 0.37 1.17 -1.95 -28.2%
26 ONCS ONCOSEC MEDICAL INCORPORATED C 2.31 225,929 56 0.90 -0.36 0.13 -0.36 -15.8%
27 NPTN NEOPHOTONICS 9.43 292,424 187 0.46 -0.36 0.40 -1.01 -10.8%
28 PACE PACE HOLDINGS CORP. CLASS A OR 9.98 792,761 1,235 0.89 0.35 0.00 +1.90 +19.0%
29 REE RARE ELEMENT RESOURCES 8.63 243,831 1,439 0.89 0.35 0.37 -3.40 -39.4%
30 FFIE FARADAY FUTURE INTELLIGENT ELE 9.51 2,393,259 21,971 0.81 -0.34 0.53 +1.49 +15.7%
31 SUPN SUPERNUS PHARMACEUTICALS INC. 26.48 722,319 77 0.41 -0.33 1.39 +1.90 +7.2%
32 XBIO XENETIC BIOSCIENCES INC. COMM 3.00 946,496 230 1.66 0.32 -0.12 -0.83 -27.7%
33 ROOT ROOT INC. CLASS A COMMON STOCK 6.40 8,917,922 64,760 1.36 0.32 0.49 +2.00 +31.2%
34 WMC WESTERN ASSET MORTGAGE CAPITAL 2.83 272,195 41 0.61 0.32 0.03 -0.35 -12.4%
35 LBRT LIBERTO INC 10.59 647,979 30 0.73 -0.32 0.48 -0.82 -7.7%
36 NJR NEW JERSEY RESOURCES CP 37.19 466,648 55 0.19 -0.31 0.49 -2.78 -7.5%
37 UVXY PROSHARES ULTRA VIX SHORT FUT 22.28 28,810,000 197,744 1.00 -0.31 -1.95 +8.53 +38.3%
38 GNPK GENESIS PARK ACQUISITION CORP 10.01 311,973 3,359 1.13 0.31 -0.08 +0.73 +7.3%
39 GPS GAP INC THE 26.51 20,105,430 126,186 0.46 -0.31 0.16 -3.15 -11.9%
40 SURF SURF A MOVIE 6.25 425,063 468 0.74 -0.31 0.22 +2.13 +34.1%
41 RCEL AVITA MEDICAL LTD ADS 20.52 237,305 184 0.33 -0.31 2.31 -3.64 -17.7%
42 CDTX CIDARA THERAPEUTICS INC. COMMJ 2.10 313,483 51 1.00 -0.30 0.05 +0.23 +11.0%
43 GNL GLOBAL NET LEASE INC 17.16 825,702 35 0.59 0.29 0.07 -1.16 -6.8%
44 PXLW PIXELWORKS INC 6.89 15,005,315 11,044 1.47 0.28 1.45 -2.21 -32.1%
45 NCMI NATIONAL CINEMEDIA INC 2.64 676,618 999 0.56 -0.28 0.01 +0.38 +14.4%
46 KERN AKERNA CORP 3.26 205,710 159 0.93 0.28 0.02 +0.49 +15.0%
47 TWCT TWC TECH HOLDINGS II CORP. COM 9.98 719,910 2,631 1.03 0.28 -0.19 -0.47 -4.7%
48 AVDL AVDL 8.26 274,549 1,233 0.84 -0.28 0.24 -0.51 -6.2%
49 ALZN ALZAMEND NEURO INC. COMMON STO 2.89 938,245 728 1.37 0.27 -0.12 +0.63 +21.8%
50 MBT MOBILE TELESYS OJSC ADS 9.01 1,539,383 51 0.15 -0.27 0.07 +0.73 +8.1%
51 SDC SMILEDIRECTCLUB INC. 5.18 7,534,195 69,335 1.08 0.26 0.27 +2.24 +43.2%
52 KXIN KAIXIN AUTO HOLDINGS CO 3.12 3,385,660 191 1.64 -0.26 -0.07 -0.32 -10.3%
53 RIDE LORDSTOWN MOTORS CORP 6.48 19,934,021 68,643 1.13 -0.26 -0.01 +0.75 +11.6%
54 FBIO FORTRESS BIOTECH INC. COMMON H 3.25 381,354 34 0.79 0.26 0.16 +0.23 +7.1%
55 VXX IPATH S&P 500 VIX SHORT-TERM 25.83 24,690,000 316,452 0.62 -0.26 -1.42 +6.58 +25.5%
56 DOMO DOMO INC. CLASS B COMMON STOCK 89.53 1,226,629 6,751 0.43 -0.26 -8.17 -15.53 -17.3%
57 HIBL DIREXION DAILY S&P 500 HIGH BE 66.94 327,019 19 0.54 -0.26 4.05 -11.06 -16.5%
58 BILL BILL.COM HOLDINGS INC 283.98 10,599,649 22,548 0.51 -0.26 64.93 -46.98 -16.5%
59 MAGS MAGAL SECURITY SYSTEMS 5.82 427,218 237 0.59 -0.25 0.13 -0.54 -9.3%
60 VERX VERTEX INC. CLASS A COMMON STO 22.62 235,020 8 0.40 -0.25 0.98 -4.82 -21.3%
61 NM NAVIOS MARITIME HOLDINGS 5.56 1,510,037 2,513 1.28 0.25 1.15 +1.92 +34.5%
62 CSOD CORNERSTONE ONDEMAND 56.90 1,330,031 18 0.29 0.25 0.03 +0.60 +1.1%
63 RKLY ROCKLEY PHOTONICS HOLDINGS LTD 7.03 379,181 67 0.95 -0.24 -0.59 +4.42 +62.9%
64 HUT HUT 8 MINING CORP. COMMON SHAR 7.74 9,576,160 80,950 1.56 0.24 1.00 +3.56 +46.0%
65 UAVS AGEAGLE AERIAL SYSTEMS INC. CO 3.49 1,784,421 976 1.21 0.24 0.22 -0.52 -14.9%
66 GTX GARRETT MOTION INC 6.97 241,352 350 0.67 0.24 -0.06 +0.66 +9.5%
67 RLAY RLAY 29.94 627,200 276 1.15 -0.24 0.19 +7.61 +25.4%
68 AWH ALLIED WORLD ASSURANCE HLDG 3.69 346,487 401 0.93 0.24 0.09 -0.43 -11.7%
69 FUSE FUSION ACQUISITION CORP 9.93 449,129 1,134 0.41 0.23 0.00 +0.82 +8.3%
70 AIMC ALTRA HOLDINGS INC 61.33 201,029 1 0.59 0.23 2.31 -8.95 -14.6%
71 KOPN KOPIN CORP 6.13 1,988,834 4,056 1.02 -0.23 0.32 -1.06 -17.3%
72 BBIO BRIDGEBIO PHARMA INC 50.48 976,647 43 0.45 -0.23 1.27 -3.38 -6.7%
73 ASPS ALTISOURCE PORTFOLIO SOL 10.45 602,892 4,298 0.97 0.23 1.80 +1.29 +12.3%
74 AGRO ADECOAGRO SA 9.40 678,704 538 0.38 -0.23 0.20 +1.10 +11.7%
75 CEMI CHEMBIO DIAGNOSTICS INC 2.99 50,072,396 36,145 1.36 0.23 0.30 -0.49 -16.4%
76 ORCC ONLINE RESOURCES CORP 14.73 1,141,558 201 0.13 -0.23 0.21 -0.59 -4.0%
77 ENLV ENLIVEX THERAPEUTICS LTD 11.97 274,710 130 1.20 0.23 0.36 +1.98 +16.5%
78 BTBT GOLDEN BULL LTD 12.46 17,374,287 39,605 1.85 0.23 1.94 -3.94 -31.6%
79 DCPH DECIPHERA PHARMACEUTICALS INC. 30.51 264,495 1 0.76 0.23 1.01 +4.01 +13.1%
80 OLLI OLLIES BARGAIN OUTLET HOLDINGS 72.54 6,527,363 19,584 0.37 -0.22 -5.20 -7.34 -10.1%
81 HPQ HEWLETT-PACKARD CO 28.92 23,461,435 90,775 0.28 -0.22 -0.18 -2.12 -7.3%
82 PTON PELOTON INTERACTIVE INC. CLASS 104.34 31,670,367 427,662 0.54 -0.22 -9.75 +14.27 +13.7%
83 CKPT CHECKPOINT THERAPEUTICS INC CO 3.03 623,918 115 1.13 0.22 0.07 +0.37 +12.2%
84 IpA INTELSAT S.A. PREF A 7.59 220,777 3,757 1.68 0.22 0.58 -1.18 -15.5%
85 NSTB NORTHERN STAR INVESTMENT CORP 9.90 1,054,925 318 0.39 0.22 0.04 +0.24 +2.4%
86 BIG BIG LOTS INC 51.62 4,239,007 10,440 0.41 -0.22 -2.63 -6.82 -13.2%
87 NRXP NRX PHARMACEUTICALS INC 14.00 1,513,569 4,643 1.65 0.22 0.74 -4.25 -30.4%
88 ADVM ADVM 2.40 1,101,727 1,504 0.52 -0.22 0.10 -0.30 -12.5%
89 TTI TETRA TECHNOLOGIES INC 3.22 2,271,111 857 0.86 -0.21 0.42 -0.46 -14.3%
90 OEG OEG 3.33 2,344,258 1,192 1.02 0.21 0.18 -0.46 -13.7%
91 SPDN DIREXION DAILY S&P500 BEAR 1X 15.03 326,778 30 0.12 -0.21 -0.12 +0.66 +4.4%
92 PRIM PRIMORIS SERVICES CORP 25.50 336,324 27 0.33 -0.21 1.00 +1.42 +5.6%
93 MTL MECHEL OAO 2.88 730,766 74 0.92 -0.21 0.18 +2.31 +80.2%
94 XHR XENIA HOTELS & RESORTS INC 17.43 424,983 8 0.33 -0.21 0.68 -0.85 -4.9%
95 MRVL MARVELL TECHNOLOGY GROUP 61.34 14,746,643 83,477 0.27 -0.21 -1.90 +1.99 +3.2%
96 TRIT TRI-TECH HOLDING INC 5.22 285,899 4,372 0.79 -0.20 -0.20 +0.27 +5.2%
97 PRQR PROQR THERAPEUTICS B.V. 6.54 611,870 265 1.10 0.20 0.15 +2.42 +37.0%
98 SAVA CASSAVA SCIENCES INC 58.34 43,549,619 242,284 2.57 0.20 -12.51 -19.33 -33.1%
99 WNC WABASH NATIONAL CORP 15.70 290,859 11 0.58 0.20 0.62 -1.89 -12.0%
100 SRAX SOCIAL REALITY INC. CLASS A CO 5.60 578,936 816 1.09 0.20 0.31 -0.59 -10.5%

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.