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 January 4, 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 PRQR PROQR THERAPEUTICS B.V. 4.14 206,168 1 2.92 1.25 -0.06 +2.20 +53.1%
2 CALA CALITHERA BIOSCIENCES INC. COW 2.72 15,963,154 12,814 1.35 -1.22 -2.19 +1.04 +38.2%
3 IMH IMPAC MORTGAGE HOLDINGS 3.09 462,614 8 2.16 1.13 0.05 -0.43 -13.9%
4 ACRS ACLARIS THERAPEUTICS INC. COMM 6.48 421,429 2,243 3.09 1.05 0.01 +17.80 +274.7%
5 CNCE CONCERT PHARMACEUTICALS INC. 12.69 286,357 49 0.81 -1.02 0.05 -2.59 -20.4%
6 ACB AURORA CANNABIS INC 9.52 26,935,340 149,610 2.10 0.93 1.21 +3.80 +39.9%
7 VRAY VIEWRAY INCORPORATED COMMON ST 6.41 20,586,543 16,769 1.80 0.82 2.59 -2.35 -36.6%
8 BRMK BROADMARK REALTY CAPITAL INC 10.11 629,402 1,019 1.03 0.81 -0.09 +0.58 +5.7%
9 SMTX SMTC CORPORATION 5.92 5,103,845 1,037 0.62 -0.80 0.96 -0.07 -1.2%
10 BRFS BRF - BRASIL FOODS S.A. 4.08 5,307,215 177 1.41 0.77 -0.12 -0.38 -9.3%
11 XAIR BEYOND AIR INC. COMMON STOCK 5.97 1,232,337 465 1.72 0.76 0.70 +0.81 +13.6%
12 DCPH DECIPHERA PHARMACEUTICALS INC. 56.73 415,653 685 1.41 0.75 -0.34 -10.96 -19.3%
13 QS KENSIGNTON CAPITAL ACQUISITION 49.96 82,756,385 318,341 2.38 0.75 -34.49 +24.54 +49.1%
14 GROW U.S. GLOBAL INVEST INC A 5.76 462,417 1,376 1.54 0.74 0.31 -1.07 -18.6%
15 SFNC SIMMONS FIRST NATL CORP 21.65 564,062 26 1.12 0.64 0.06 +5.54 +25.6%
16 GORO GOLD RESOURCE CORP 3.31 3,803,764 219 1.42 0.63 0.40 -0.83 -25.1%
17 UVXY PROSHARES ULTRA VIX SHORT FUT 12.03 107,634,670 352,169 1.95 0.60 1.36 -2.03 -16.9%
18 TTNP TITAN PHARMA INC 3.23 422,376 131 1.31 -0.60 -0.06 +0.45 +13.9%
19 LXP LEXINGTON REALTY TRUST 10.18 2,327,197 140 0.87 0.60 -0.44 +0.54 +5.3%
20 TLRY TILRAY INC. CLASS 2 COMMON STO 9.00 17,630,707 123,955 1.64 0.59 0.74 +13.61 +151.2%
21 SRPT SAREPTA THERAPEUTICS 165.29 1,051,580 11,124 1.83 0.57 -5.20 -83.04 -50.2%
22 MRSN MERSANA THERAPEUTICS INC. COMM 26.52 926,432 2,206 1.45 0.54 -0.09 -9.01 -34.0%
23 NNA NAVIOS MARITIME ACQSTN 3.26 273,711 21 1.21 0.53 0.17 +0.70 +21.5%
24 SITC SITE CENTERS CORP 9.72 1,807,246 8 1.07 0.53 -0.40 +2.23 +22.9%
25 VIXY PROSHARES VIX SHORT-TERM FUT 14.91 12,935,527 9,551 1.30 0.52 1.13 -1.68 -11.3%
26 MLND MILLENDO THERAPEUTICS INC 2.06 296,176 17 2.25 0.51 -0.08 -0.50 -24.3%
27 PIRS PIERIS PHARMACEUTICALS INC. CS 2.73 345,674 472 0.89 -0.49 0.23 -0.22 -8.1%
28 BIOC BIOCLINICA INC 4.74 479,042 2,287 1.85 0.48 0.30 +2.04 +43.0%
29 SLNO SOLENO THERAPEUTICS INC. COMMO 2.01 318,800 65 1.52 0.47 0.08 +0.30 +15.0%
30 CRON CRONUS CORPORATION 7.61 6,063,621 25,752 1.26 0.46 0.67 +4.14 +54.4%
31 SIEN SIENTRA INC. COMMON STOCK O 3.87 456,928 77 1.35 0.46 -0.02 +1.13 +29.2%
32 CATB CATABASIS PHARMACEUTICALS INCJ 2.25 1,380,304 1,154 2.20 0.45 0.11 +0.59 +26.2%
33 CHU CHINA UNITED NETWORK COMM 5.50 10,479,201 1,151 0.88 0.45 -0.18 +1.00 +18.2%
34 SLS SELIGMAN LASALLE INTL REAL E 5.61 924,487 580 1.62 0.43 -0.20 +1.19 +21.2%
35 GNW GENWORTH FINANCIAL INC A 2.69 37,857,684 22,494 1.52 0.43 -1.09 +0.61 +22.9%
36 BTAI BIOXCEL THERAPEUTICS INC. COMM 52.25 553,257 1,542 1.48 0.42 6.05 -5.62 -10.8%
37 AGS PLAYAGS INC 6.29 646,825 176 1.18 0.42 -0.91 +1.01 +16.1%
38 APHA APHRIA INC 7.30 9,350,980 24,988 1.43 0.41 0.38 +6.71 +91.9%
39 AQMS AQUA METALS INC. COMMON STOCK 3.46 8,940,558 8,457 1.54 0.41 0.46 +4.19 +121.1%
40 RYI RYERSON HOLDING CORPORATION 15.28 379,974 434 1.05 0.40 1.64 +3.24 +21.2%
41 LTRPA LIBERTY TRIPADVISOR HOLDINGS N 4.27 1,704,690 709 1.72 0.40 -0.07 +1.53 +35.8%
42 SYBX SYNLOGIC INC 2.20 431,628 53 1.32 0.40 0.04 +2.10 +95.5%
43 RVMD REVOLUTION MEDICINES INC. COMM 37.93 360,600 189 0.65 -0.40 -1.66 +6.82 +18.0%
44 RCUS ARCUS BIOSCIENCES INC 26.16 577,292 369 2.00 0.39 0.20 +13.85 +52.9%
45 MTL MECHEL OAO 2.09 700,211 25 1.46 0.39 0.04 -0.25 -12.0%
46 AHT ASHFORD HOSPITALITY TR 2.37 6,062,764 4,122 1.96 0.39 -0.22 +0.98 +41.6%
47 RLGT RADIANT LOGISTICS INC 5.62 223,669 27 0.44 -0.38 -0.18 +0.87 +15.5%
48 HEXO HEXO CORP 4.00 6,740,472 57,575 1.65 0.37 0.32 +3.82 +95.5%
49 AJRD AEROJET ROCKETDYNE HOLDINGS IN 52.57 3,590,416 569 0.53 0.37 -0.28 +0.96 +1.8%
50 SMMT STRATCOMM MEDIA LTD 5.17 218,771 24 0.96 -0.37 0.47 +2.00 +38.7%
51 EFC ELLINGTON FINANCIAL 14.60 474,847 371 0.32 -0.37 -0.24 +1.28 +8.8%
52 UNVR UNIVAR INC 18.41 819,379 2 0.87 0.37 -0.60 +3.05 +16.6%
53 PTVE PACTIV EVERGREEN INC. 16.81 478,203 18 0.75 -0.36 -1.33 -1.55 -9.2%
54 XXII 22ND CENT 2.16 1,906,115 1,512 2.12 0.36 -0.04 +0.82 +38.2%
55 AMTX AEMETIS INC. COMMON STOCK 2.84 1,080,870 1,004 1.66 0.36 0.35 +8.16 +287.3%
56 HARP HARPOON THERAPEUTICS INC. COMM 19.45 412,311 491 1.22 0.36 2.84 +5.79 +29.7%
57 QLGN QLGN 3.15 860,525 357 2.30 0.36 0.14 +0.62 +19.7%
58 KERN AKERNA CORP 3.39 883,101 823 2.05 0.36 0.15 +3.97 +117.1%
59 KDMN KDMN 4.12 1,784,652 223 1.21 0.35 -0.04 +1.28 +31.2%
60 FOLD AMICUS THERAPEUTICS INC 21.78 3,572,236 4,360 1.14 0.35 -1.31 +3.06 +14.0%
61 CATM CARDTRONICS INC 35.33 1,434,340 27 0.55 0.35 0.03 +6.76 +19.1%
62 PDM PIEDMONT OFFICE REALTY TR 15.37 762,635 8 0.62 0.35 -0.86 +1.13 +7.4%
63 GENE GENETIC TECHNOLOGIES ADR 4.50 4,296,841 3,600 2.07 0.35 0.90 +3.68 +81.8%
64 VXX IPATH S&P 500 VIX SHORT-TERM 18.29 70,203,567 351,502 1.21 0.34 1.50 -2.15 -11.8%
65 SD SANDRIDGE ENERGY INC 3.43 539,441 383 1.35 0.34 0.33 +1.83 +53.5%
66 NSCO NETWORK SYS CORP 7.19 204,492 80 1.34 0.34 -0.18 +1.07 +14.9%
67 KRG KITE REALTY GROUP TRUST 14.33 334,955 11 0.83 0.34 -0.63 +3.07 +21.4%
68 RES RPC INC 3.40 1,249,956 36 0.71 -0.34 0.25 +0.79 +23.2%
69 ANH ANWORTH MTG ASSET CORP 2.60 1,850,026 56 0.36 -0.33 -0.11 -0.12 -4.6%
70 KYN KAYNE ANDERSON MLP 5.82 2,280,305 125 0.91 0.33 0.07 +1.43 +24.5%
71 ASMB ASSEMBLY BIOSCIENCES INC. COMP 6.04 387,832 397 0.63 -0.33 -0.01 -0.33 -5.5%
72 CGC CAPITAL GOLD CORPORATION 26.12 6,724,914 55,063 1.02 0.33 1.48 +10.03 +38.4%
73 TNA DIREXION SHRS SML BLL 3X 63.57 11,415,106 41,825 1.12 0.33 -3.08 +26.18 +41.2%
74 LI 613179 32.46 46,063,036 239,191 1.22 0.33 3.63 +5.19 +16.0%
75 TCON TRACON PHARMACEUTICALS INC. CV 10.56 806,980 247 1.57 0.32 -1.14 +1.64 +15.5%
76 DGLY DIGITAL ALLY INC 2.63 8,513,274 12,744 1.70 0.32 0.29 +1.35 +51.3%
77 BBBY BED BATH & BEYOND INC 18.03 13,927,328 67,609 1.57 0.32 0.27 +29.70 +164.7%
78 REPH RECRO PHARMA INC. COMMON STOC 3.09 1,045,389 165 1.68 0.32 0.24 +0.70 +22.7%
79 LMND LMND 113.36 3,689,990 24,257 1.25 0.31 -9.14 +74.94 +66.1%
80 SGH SMART GLOBAL HOLDINGS INC. ORD 38.64 272,736 597 0.92 0.31 1.01 +3.07 +7.9%
81 GFL GFL ENVIRONMENTAL INC 27.80 787,572 133 0.44 -0.30 -1.38 +4.45 +16.0%
82 OXSQ OXFORD SQUARE CAPITAL CORP. CO 3.18 515,002 23 0.74 0.30 0.13 +0.52 +16.4%
83 TZA DIREXION SHRS SML CAP 3X 7.17 33,245,235 33,144 1.17 0.30 0.32 -2.28 -31.8%
84 LABU DIREXION DAILY S&P BIOTECH BUL 100.36 985,877 4,552 1.39 0.29 -0.07 +41.13 +41.0%
85 BDSI BIODELIV SCIENCES INTL 4.29 670,441 130 0.44 -0.29 0.09 +0.70 +16.3%
86 PSTG PURE STORAGE INC 22.94 8,940,257 40,037 0.73 0.28 0.33 +1.43 +6.2%
87 CVE CENOVUS ENERGY 6.18 13,505,315 1,914 0.98 0.28 0.14 +0.75 +12.1%
88 MEIP MEI PHARMA INC. COMMON STOCK 2.77 1,222,737 442 1.13 -0.28 0.13 +0.36 +13.0%
89 NBRV NABRIVA THERAPEUTICS AG AMERIC 2.52 602,951 51 1.06 0.28 0.10 +0.70 +27.8%
90 MRC MRC GLOBAL INC 6.41 446,263 31 1.31 0.27 -0.22 +1.87 +29.2%
91 SRAC STABLE ROAD ACQUISITION CORP. 17.29 1,088,186 4,324 1.37 0.27 -0.67 +9.49 +54.9%
92 QTNT QUOTIENT LIMITED ORDINARY SHAR 5.39 671,378 643 0.95 0.27 0.18 +0.97 +18.0%
93 UPRO PROSHARES ULTRAPRO SP 500 73.80 7,014,581 8,168 0.75 0.27 -3.29 +10.30 +14.0%
94 ATRS ANTARES PHARMA INC. COMMON ST 3.89 1,179,776 221 0.95 0.27 -0.10 +0.76 +19.5%
95 ADAP ADAPTIMMUNE THERAPEUTICS PLC A 6.01 3,121,486 1,180 1.35 0.27 0.62 -0.76 -12.6%
96 ACTG ACACIA RES-ACACIA TECH 3.80 314,412 125 1.16 0.27 -0.14 +2.45 +64.5%
97 SELB SEL-LEB MARKETING 2.99 2,190,153 1,290 1.58 0.27 -0.04 +1.67 +55.9%
98 MRVI MARAVAI LIFESCIENCES HOLDINGS 27.50 1,016,075 234 1.06 0.27 -0.55 +6.42 +23.3%
99 JDST DIREXION DAILY JUNIOR GOLD MIN 8.37 11,257,440 6,866 1.03 0.27 -1.38 +2.97 +35.5%
100 NEP CHINA NORTH EAST PETRO 67.02 1,158,612 246 0.39 -0.27 -0.03 +21.27 +31.7%

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.