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 April 29, 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 TBLA TABOOLA.COM LTD. ORDINARY SHAR 4.25 552,547 3 2.44 1.71 0.02 +0.35 +8.2%
2 GRNT GRNT 6.69 397,153 1 0.38 -1.39 0.06 -0.51 -7.6%
3 TSHA TAYSHA GENE THERAPIES INC. COM 2.45 1,942,251 169 1.18 -1.01 0.06 +0.77 +31.4%
4 COGT COGENT INC 6.71 1,888,185 650 1.96 0.95 0.69 +1.35 +20.1%
5 PSTX PATIENT SAFETY TECHNOL 2.32 325,445 629 1.43 -0.93 0.19 +1.23 +53.0%
6 ANVS ANV SECURITY GROUP 7.28 9,524,543 44,280 3.06 -0.91 -10.73 +12.72 +174.7%
7 SVM SILVERCORP METALS INC 3.36 2,047,276 270 1.55 0.90 0.05 +0.79 +23.5%
8 QTRX QUANTERIX CORPORATION COMMON S 15.58 638,788 35 1.67 0.84 0.02 +2.59 +16.6%
9 AEG AEGON N.V. 6.25 1,780,511 1 0.83 -0.83 0.05 +0.71 +11.4%
10 LYRA LYRA 4.73 302,751 15 1.07 -0.82 0.01 -4.38 -92.7%
11 SJT SAN JUAN BASIN ROY TR 4.36 241,700 356 0.61 -0.73 0.08 -0.51 -11.7%
12 CLRB CELLECTAR BIOSCIENCES INC. CO 3.10 715,776 249 2.01 0.73 0.07 +0.41 +13.2%
13 MRSN MERSANA THERAPEUTICS INC. COMM 3.16 1,196,246 95 2.09 0.70 0.22 -0.71 -22.5%
14 ALCC ALTC ACQUISITION CORP 14.42 2,822,475 24,072 2.34 0.69 1.61 +4.38 +30.4%
15 BLND ETRACS DJ-UBS COMMODITY INDEX 2.25 1,306,191 89 1.88 0.68 -0.23 +1.03 +45.8%
16 DSX DIANA SHIPPING INC 2.98 653,398 126 0.26 -0.67 0.03 +0.23 +7.9%
17 LMND LMND 17.89 1,516,254 15,364 1.83 0.65 -0.06 +2.30 +12.9%
18 GLDD GREAT LAKES DREDGE& DOCK 7.10 515,975 31 0.65 -0.63 -0.04 +2.66 +37.5%
19 SMSI SMITH MICRO SOFTWARE INC 2.48 349,048 183 1.73 0.62 0.16 +0.42 +16.9%
20 WEAV WEAVE COMMUNICATIONS 11.10 364,891 87 0.74 -0.59 -0.23 -3.00 -27.0%
21 ORGO ORGANOGENESIS HOLDINGS INC 2.46 934,414 14 1.24 -0.57 0.11 +0.69 +27.8%
22 FSLY FASTLY INC 12.97 2,922,714 11,035 1.94 0.55 0.02 -5.14 -39.6%
23 OPEN OPENTABLE INC 2.12 11,125,594 5,808 1.88 0.54 -0.03 +0.64 +30.0%
24 SOFI SOFI TECHNOLOGIES INC 7.04 146,365,193 744,870 0.78 -0.47 -0.83 +0.60 +8.5%
25 RILY B. RILEY FINANCIAL INC. COMMOO 38.55 1,875,610 55,972 1.90 0.46 1.73 -11.05 -28.7%
26 INBX INHIBRX INC. COMMON STOCK 34.16 239,219 27 0.70 0.46 0.10 +0.59 +1.7%
27 AAOI APPLIED OPTOELECTRONICS INC. 10.22 2,030,542 1,642 1.35 0.44 -0.63 +2.24 +21.9%
28 SIGA SIGA TECHNOLOGIES INC 8.83 1,378,957 192 1.29 0.44 0.04 +2.00 +22.7%
29 ZGN ERMENEGILDO ZEGNA NV 12.30 443,179 10 0.33 -0.44 0.27 +1.06 +8.6%
30 CORT CORCEPT THERAPEUTICS INC 23.37 555,294 1,874 0.73 -0.44 0.57 +5.99 +25.6%
31 SMMT STRATCOMM MEDIA LTD 3.88 1,451,474 1,562 2.43 0.43 0.02 +1.51 +38.9%
32 DCPH DECIPHERA PHARMACEUTICALS INC. 25.28 50,710,429 11,003 0.15 -0.43 10.63 +0.27 +1.1%
33 CELC CEL COMMUNICATIONS I 16.05 306,663 34 0.77 0.42 0.13 +3.67 +22.9%
34 ABEO ABEONA THERAPEUTICS INC. COMMO 3.44 2,082,143 592 1.25 0.41 0.18 +1.67 +48.5%
35 WULF TERAWULF INC. COMMON STOCK 2.33 17,022,363 21,245 1.51 0.41 -0.14 -0.42 -18.0%
36 ADTN ADTRAN INC 4.54 425,575 141 0.94 0.40 0.11 +1.32 +29.2%
37 STTK STREAMTRACK INC. COMMON STOCK 10.97 647,080 291 1.88 0.39 0.38 -3.74 -34.1%
38 CGON CGON 43.32 436,056 6 1.34 0.39 2.32 -17.55 -40.5%
39 PARA PREMARA FINANCIAL INC. COMMON 12.25 24,473,391 113,245 1.29 0.39 0.34 +2.29 +18.7%
40 ENVX ENOVIX CORP 6.49 5,240,464 21,551 1.75 0.37 0.03 +4.31 +66.4%
41 MDXG MIMEDX GROUP INC 6.26 997,567 401 0.93 0.37 -0.01 +1.98 +31.6%
42 GALT GALECTIN THERAPEUTICS INC. COM 3.60 211,833 56 1.08 -0.37 0.15 -0.85 -23.6%
43 GTHX G1 THERAPEUTICS INC. COMMON ST 3.72 684,482 30 0.81 -0.36 -0.27 +2.42 +65.1%
44 ATNI ATLANTIC TELE-NETWORK 19.77 207,368 48 0.72 0.36 0.25 +7.32 +37.0%
45 ACB AURORA CANNABIS INC 6.32 5,305,507 21,863 1.53 0.36 -0.38 +3.03 +47.9%
46 EWTX EDGEWISE THERAPEUTICS INC. COM 17.05 601,930 495 0.76 -0.36 0.88 +4.55 +26.7%
47 HNST THE HONEST COMPANY INC. COMMON 3.08 553,803 608 1.29 0.35 -0.08 -0.31 -10.1%
48 ORN ORION MARINE GROUP INC 6.91 607,312 41 0.84 0.35 -0.51 +2.81 +40.7%
49 BTE BAYTEX ENERGY TRUST 3.95 8,919,533 254 0.89 0.35 0.02 -0.66 -16.7%
50 AMPS EDGERTON TECHNOLOGY 3.69 895,715 117 0.85 -0.35 0.07 +1.81 +49.1%
51 FF FIRST OPPORTUNITY FUND 5.59 336,944 57 0.52 -0.35 0.03 -0.81 -14.4%
52 OIS OIL STATES INTERNATIONAL 4.05 3,385,802 355 0.80 0.34 -0.26 +0.76 +18.8%
53 MREO MIRENCO INC 2.76 530,438 379 0.93 -0.34 0.02 +0.59 +21.4%
54 OM OUTSET MEDICAL INC. COMMON STO 2.63 794,832 29 1.39 0.34 0.23 +2.59 +98.5%
55 TSLL DIREXION DAILY TSLA BULL 1.5X 9.36 82,322,187 83,198 1.28 0.32 2.21 -2.45 -26.2%
56 PAGP PLAINS GP HOLDINGS LP 18.93 1,006,780 18,175 0.51 0.32 0.17 -1.34 -7.1%
57 BBIO BRIDGEBIO PHARMA INC 25.47 1,150,629 127 0.91 0.32 0.59 +5.69 +22.3%
58 ALLO ALLOGENE THERAPEUTICS INC 2.84 3,046,672 71 0.84 0.32 -0.05 +0.81 +28.5%
59 GNRC GENERAC HOLDINGS INC. 137.30 2,112,265 3,440 0.95 0.31 -2.82 +14.00 +10.2%
60 IRON DISC MEDICINE INC. 28.29 226,315 679 0.64 -0.31 0.74 +4.88 +17.2%
61 UPST UPSTREAM WORLDWIDE 23.04 2,402,589 22,557 1.17 0.31 -0.42 +7.13 +30.9%
62 FNGR FINGERMOTION INC. COMMON STOCK 3.87 527,936 1,442 1.29 0.31 0.29 -0.90 -23.3%
63 HIW HIGHWOODS PROPERTIES INC 26.30 1,015,081 217 0.39 0.31 0.62 +2.15 +8.2%
64 PHAT PHATHOM PHARMACEUTICALS INC. 9.35 429,570 20 0.91 -0.31 0.17 +1.89 +20.2%
65 CONY YIELDMAX COIN OPTION INCOME ST 24.01 637,393 247 0.68 0.31 -1.36 -3.71 -15.5%
66 TGTX MANHATTAN PHARMACEUTICALS INC 13.32 2,876,645 3,226 1.57 0.30 -0.15 +5.09 +38.2%
67 BCAB BIOATLA INC. COMMON STOCK 2.58 467,251 128 1.99 0.30 0.04 +0.95 +36.8%
68 LQDA LIQUIDIA TECHNOLOGIES INC. COM 12.46 430,136 1,438 1.30 -0.30 -0.06 +0.95 +7.7%
69 VRRM VERRA MOBILITY CORP 24.35 876,639 606 0.62 0.30 0.12 +3.73 +15.3%
70 XP XP INC. CL A 21.42 3,352,835 3,911 0.69 0.30 0.36 +1.38 +6.4%
71 PRME FIRST TRUST HEITMAN GLOBAL REA 4.86 1,264,603 402 1.02 0.30 0.43 +2.77 +57.0%
72 LAW LAW 7.75 245,478 2 0.99 0.30 -0.09 -1.81 -23.4%
73 ANAB ANAB 21.30 714,822 4 0.95 0.30 0.30 +5.72 +26.9%
74 EOLS EVOLUS INC. COMMON STOCK 11.71 504,187 229 0.63 -0.29 0.28 +2.11 +18.0%
75 VLN VALENS SEMICONDUCTOR LTD 2.36 567,003 39 0.75 0.29 0.03 +0.24 +10.2%
76 MSOS ADVISORSHARES PURE US CANNABIS 9.02 11,527,712 58,715 1.35 0.29 0.24 +2.34 +26.0%
77 TRMK TRUSTMARK CORP 29.92 221,518 15 0.57 0.29 -0.13 +1.31 +4.4%
78 EGHT 8X8 INC 2.38 1,412,650 177 0.75 -0.29 0.11 +0.50 +21.0%
79 LYG LLOYDS BANKING GRP ADS 2.56 7,065,429 62 0.89 0.29 -0.05 +0.28 +10.9%
80 IGMS IGM BIOSCIENCES INC. COMMON ST 9.70 599,161 143 1.18 -0.29 0.30 -1.40 -14.4%
81 APOG APOGEE ENTERPRISES INC 62.33 317,324 10 0.29 -0.29 0.28 +5.59 +9.0%
82 TPIC TPIC 2.98 1,839,268 221 1.36 0.29 0.20 +1.46 +49.0%
83 TGNA TEGNA INC 13.74 1,472,269 805 0.29 -0.28 0.20 +2.10 +15.3%
84 SKIN SKINOVATION PHARM IN 3.23 1,066,703 32 1.27 0.28 -0.01 -0.70 -21.7%
85 PENN PENN NATIONAL GAMING INC 17.03 4,441,886 24,393 1.23 0.28 0.17 -3.53 -20.7%
86 TARA ARTARA THERAPEUTICS INC 3.10 782,475 50 0.94 -0.28 0.17 +0.77 +24.8%
87 Z ZILLOW INC. CLASS A COMMON STO 43.65 2,565,878 19,940 1.11 0.28 -0.02 -5.20 -11.9%
88 EDR EDUCATION REALTY TRUST 26.45 2,803,133 3,166 0.07 -0.28 -0.05 +0.51 +1.9%
89 TALK ITALK INC. COMMON STOCK 3.09 605,633 20 1.04 0.28 -0.03 -0.54 -17.5%
90 WOLF GREAT WOLF RESORTS INC 27.85 4,700,437 14,073 1.97 0.28 1.60 -7.22 -25.9%
91 KREF KKR REAL ESTATE FINANCE TRUST 9.61 403,235 10 0.29 -0.28 -0.01 +0.37 +3.9%
92 MAC MACERICH CO THE 16.01 1,377,106 594 0.68 0.27 0.34 -3.02 -18.9%
93 PROK PROKIDNEY CORP. CLASS A ORDINA 2.30 774,742 68 1.66 -0.27 0.18 +2.14 +93.0%
94 CHRS CHARMING SHOPPES INC 2.07 900,530 92 1.20 -0.27 0.03 -0.26 -12.6%
95 PAY VERIFONE HOLDINGS INC 20.58 234,992 19 0.88 0.27 -0.20 -2.65 -12.9%
96 MLCO MELCO RESORTS & ENTERTAINMENT 6.58 5,743,054 20,643 0.96 0.27 0.24 +2.32 +35.3%
97 AFRM AFFIRM HOLDINGS INC. CLASS A C 33.42 2,992,955 28,439 1.11 0.27 0.09 +4.46 +13.3%
98 INO INOVIO BIOMEDICAL CORP 11.50 341,908 979 1.05 0.27 0.93 +1.94 +16.9%
99 ON ON SEMICONDUCTOR CORP 70.82 13,444,131 43,578 0.50 -0.27 2.76 +4.02 +5.7%
100 URA GLOBAL X URANIUM ETF 30.38 3,745,821 29,095 0.68 0.27 0.88 +3.28 +10.8%

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.