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 November 10, 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 CUE CUE BIOPHARMA INC. COMMON STOC 2.31 363,654 4 4.12 2.75 0.23 +0.38 +16.5%
2 CIO CITY OFFICE REIT INC 4.15 205,282 130 2.59 1.82 -0.08 +1.03 +24.8%
3 TRUE CENTRUE FINANCIAL CORP 2.48 278,032 1 2.45 1.80 0.15 +0.36 +14.5%
4 XLG RYDEX ETF TR RUSSELL 50 35.69 480,528 82 1.67 1.51 0.62 +1.25 +3.5%
5 SLGC SOMALOGIC INC. CLASS A COMMON 2.45 2,169,351 20 0.53 -1.35 0.19 +0.43 +17.8%
6 RSKD RISKIFIED LTD 3.93 249,565 86 0.82 -1.28 -0.02 +0.29 +7.4%
7 QTWO Q2 HOLDINGS INC 33.61 283,333 13 0.37 -1.26 0.20 +3.97 +11.8%
8 ALPN ALPINE MANAGEMENT SY 12.22 853,164 53 0.51 -1.26 0.16 +3.83 +31.3%
9 RMBL RMBL 5.70 291,711 524 0.93 -1.25 -0.21 +0.70 +12.3%
10 GRPN GROUPON INC. CLASS A COMMON S 8.82 8,046,726 47,418 1.18 -1.22 -4.72 +3.38 +38.4%
11 OM OUTSET MEDICAL INC. COMMON STO 3.68 1,328,418 52 0.89 -1.22 0.06 +2.02 +54.9%
12 NINE NINETOWNS INTERNET TECH 2.32 1,291,885 286 2.28 1.19 0.09 -0.54 -23.1%
13 RILY B. RILEY FINANCIAL INC. COMMOO 25.60 2,133,309 29,914 2.34 1.01 -4.47 -8.95 -35.0%
14 ARLO ARLO TECHNOLOGIES INC 8.22 1,956,573 1,598 0.49 -0.97 -0.62 +1.24 +15.1%
15 CPSI COMPUTER PROGR & SYSTEMS 10.93 305,118 34 1.42 0.97 -0.74 +1.06 +9.7%
16 SB SAFE BULKERS INC 3.24 366,451 60 1.52 0.97 0.05 +0.74 +23.0%
17 CORT CORCEPT THERAPEUTICS INC 25.03 631,440 73 0.42 -0.96 0.12 +1.26 +5.0%
18 OFIX ORTHOFIX INTERNAT N.V. 10.00 932,487 5 0.89 -0.95 -0.63 +1.96 +19.6%
19 ULCC FRONTIER GROUP HOLDINGS INC. C 3.63 2,194,811 1,050 0.67 -0.95 0.16 +0.76 +20.9%
20 BDN BRANDYWINE REALTY TRUST 3.84 1,077,902 3 1.45 0.84 0.04 +1.05 +27.5%
21 TPST TEMPEST THERAPEUTICS INC. COMM 3.22 2,974,673 699 2.22 -0.83 -0.06 +1.21 +37.6%
22 SKIN SKINOVATION PHARM IN 3.60 3,016,310 8,745 1.95 0.76 -0.12 -2.25 -62.5%
23 RLJ RLJ LODGING TRUST 9.90 798,248 60 0.31 -0.76 0.08 +1.05 +10.6%
24 DOCS DOXIMITY INC 23.83 8,267,377 8,796 0.50 -0.75 3.33 +1.94 +8.2%
25 TLS TELOS CORPORATION COMMON STOCK 3.82 3,846,808 276 2.05 0.75 0.78 -0.63 -16.5%
26 VZIO VIZIO HOLDING CORP 6.68 3,091,390 1,533 0.73 -0.74 1.40 -0.72 -10.8%
27 EVBG EVBG 20.93 1,008,066 560 0.58 -0.72 0.75 -2.43 -11.6%
28 TPC TUTOR PERINI CORP 7.35 380,949 2,837 0.65 -0.72 -0.01 +1.32 +18.0%
29 TSVT 2SEVENTY BIO INC. COMMON STOCK 2.18 1,044,170 30 2.06 0.68 -0.08 -0.65 -29.6%
30 RXST RXSIGHT INC. COMMON STOCK 25.28 875,752 328 0.49 -0.65 1.48 +5.27 +20.8%
31 OUST OUSTER INC 4.93 2,187,153 1,120 0.77 -0.64 0.81 +0.96 +19.5%
32 TBLA TABOOLA.COM LTD. ORDINARY SHAR 3.86 1,540,018 184 0.71 -0.64 0.11 -0.43 -11.1%
33 MFG MIZUHO FINANCIAL GROUP ADS 3.26 671,401 3 0.65 -0.62 0.07 +0.24 +7.4%
34 WNC WABASH NATIONAL CORP 21.10 335,119 22 1.00 0.61 0.52 +1.45 +6.9%
35 XPRO EXPRO GROUP HOLDINGS NV 14.74 822,969 10 0.40 -0.60 0.28 +1.65 +11.2%
36 AAOI APPLIED OPTOELECTRONICS INC. 9.37 3,477,404 5,555 0.97 -0.60 -0.40 +7.12 +75.9%
37 ACRS ACLARIS THERAPEUTICS INC. COMM 4.75 883,566 2,571 4.64 0.60 -0.16 -4.17 -87.7%
38 IMMR IMMERSION CORP 6.71 300,644 777 1.01 0.59 0.02 -0.77 -11.5%
39 BRLT BRILLIANT EARTH GROUP INC. CLA 2.42 300,330 124 0.55 -0.58 -0.38 +0.41 +17.1%
40 ADMA ADMA BIOLOGICS INC COM 3.77 1,750,782 101 1.70 0.58 -0.06 +0.30 +8.0%
41 AGS PLAYAGS INC 7.17 262,755 2 0.55 -0.57 0.05 +0.78 +10.9%
42 NKTX NKTX 2.03 580,780 120 1.41 -0.56 -0.02 +0.71 +35.0%
43 ACCO ACCO BRANDS CORP 4.79 829,658 4 0.85 0.55 0.07 +0.70 +14.6%
44 APLT APPLIED THERAPEUTICS INC 2.03 758,883 140 1.85 -0.54 -0.04 +0.42 +20.7%
45 BLFS BIOLIFE SOLUTIONS INC 10.95 1,141,139 32 0.56 -0.53 -0.44 +3.26 +29.8%
46 OPRT OPORTUN FINANCIAL CORPORATION 2.51 363,911 18 0.76 -0.53 -0.10 -0.38 -15.1%
47 BRX BRIXMOR PROPERTY GROUP INC 21.05 1,540,474 2 0.89 0.53 0.20 +1.34 +6.4%
48 LAW LAW 5.93 394,410 335 0.96 -0.52 0.09 -0.86 -14.5%
49 STRO SUTRO BIOPHARMA INC. COMMON ST 2.08 1,029,099 21 1.31 -0.52 -0.17 +0.89 +42.8%
50 ILMN ILLUMINA INC 98.37 9,018,872 30,407 0.50 -0.52 -8.61 +12.21 +12.4%
51 NABL N-ABLE INC 13.70 411,176 236 0.36 -0.52 0.32 -2.20 -16.1%
52 CLLS CELLECTIS S.A. AMERICAN DEPOSI 2.51 401,555 23 0.73 -0.50 0.11 +0.74 +29.5%
53 CRBU CARIBOU BIOSCIENCES INC. COMMO 3.85 1,347,419 390 0.85 -0.50 -0.10 +2.49 +64.7%
54 CRMD CORMEDIX 3.22 720,504 1,264 3.27 0.50 0.20 +1.12 +34.8%
55 WRAP WRAPMAIL INC. COMMON 2.91 399,474 1,688 0.88 -0.49 0.19 -0.49 -16.8%
56 BKH BLACK HILLS CORP 49.14 562,536 32 0.19 -0.48 0.70 +4.36 +8.9%
57 MYPS PLAYSTUDIOS INC. CLASS A COMM 2.43 609,979 5 0.60 -0.48 -0.05 +0.27 +11.1%
58 DADA DADA 3.66 986,097 66 1.07 -0.48 0.02 +0.89 +24.3%
59 DIDIY DIDI GLOBAL INC. AMERICAN DEPO 3.49 1,359,646 2 1.67 0.47 0.04 +0.59 +16.9%
60 CVM CEL-SCI CORP 2.34 730,019 220 1.68 0.47 -0.05 +0.65 +27.6%
61 CDNA CAREDX INC 7.41 1,116,039 12 0.85 -0.46 0.20 +2.92 +39.4%
62 EVLV EVINE LIVE INC. CLASS A COMMON 3.60 2,317,735 979 0.89 -0.46 -0.31 +0.82 +22.8%
63 HIBL DIREXION DAILY S&P 500 HIGH BE 24.86 346,351 11 0.58 -0.46 1.47 +8.06 +32.4%
64 PTGX PROTAGONIST THERAPEUTICS INC. 15.49 372,395 11 0.76 -0.46 0.45 +3.26 +21.0%
65 HIW HIGHWOODS PROPERTIES INC 17.99 1,083,561 122 0.91 0.46 0.02 +2.49 +13.8%
66 CLFD CLEARFIELD INC. 24.50 556,195 470 0.66 -0.45 0.40 +3.41 +13.9%
67 CBAY CYMABAY THERAPEUTICS INC. COMM 16.30 2,863,335 2,389 0.86 -0.45 1.44 +3.58 +22.0%
68 MAXN MAXEON SOLAR TECHNOLOGIES LTD 5.24 1,622,041 2,968 1.70 0.45 0.06 +1.68 +32.0%
69 DOLE DOLE FOOD COMPANY 11.52 389,374 26 0.34 -0.45 -0.01 +1.16 +10.1%
70 GSBD GOLDMAN SACHS BDC 14.63 553,099 100 0.20 -0.45 0.20 +0.41 +2.8%
71 GDOT GREEN DOT 7.74 2,882,682 2,122 0.61 -0.44 -4.06 +1.81 +23.4%
72 CUK CARNIVAL PLC ADS 11.46 1,291,244 2 0.40 -0.44 0.38 +2.70 +23.6%
73 FNA FANNIE MAE NC PFD SR 2008-1 8.54 848,146 4 0.46 -0.44 -0.46 +3.19 +37.4%
74 ASPN ASPEN EXPLORATION 9.14 541,405 113 1.26 0.43 0.28 +2.25 +24.6%
75 IAS INTEGRAL AD SCIENCE HOLDING CO 13.66 492,961 2 0.86 0.43 0.12 +1.15 +8.4%
76 HBM HUDBAY MINERALS 4.14 4,067,563 53 0.96 0.43 0.07 +0.74 +17.9%
77 VIV VIVO PARTICIPACOES SA 10.22 1,753,862 123 0.30 -0.42 0.16 +0.54 +5.3%
78 CBT CABOT CORP 74.40 310,428 15 0.68 0.42 1.90 +4.63 +6.2%
79 U UNITY SOFTWARE INC 27.01 51,477,324 193,707 0.59 -0.42 1.77 +5.69 +21.1%
80 INGN INTROGEN THERAPEUTICS 4.85 377,929 5 0.39 -0.42 0.04 +1.42 +29.3%
81 NAAS NAAS TECHNOLOGY INC. AMERICAN 2.14 944,693 275 1.46 0.41 0.02 +0.94 +43.9%
82 TTD TTD 64.01 42,543,932 165,375 0.48 -0.41 -12.86 +8.33 +13.0%
83 ATNM ACTINIUM PHARMACEUTICALS INC. 4.41 297,025 18 1.67 0.41 -0.26 +0.64 +14.5%
84 CECO CAREER EDUCATION CORP 19.47 746,149 379 0.35 -0.41 0.52 +1.28 +6.6%
85 FREE FREESEAS INC 2.99 216,695 195 0.24 -0.41 0.23 +0.70 +23.4%
86 MODN MODEL N INC 21.43 1,229,871 159 0.45 -0.40 -3.93 +3.46 +16.1%
87 SAVE SPIRIT AIRLINES INC. COMMON S 8.78 6,539,066 37,517 1.17 -0.40 -0.53 +6.60 +75.2%
88 SNDR SCHNEIDER NATIONAL INC 22.12 576,636 265 0.66 0.40 0.64 +1.95 +8.8%
89 ATUS ALTICE USA INC 2.26 1,728,415 2,027 0.72 -0.39 0.02 +0.26 +11.5%
90 BKD BROOKDALE SENIOR LIVING 4.18 970,269 13 0.78 0.39 -0.02 +1.40 +33.5%
91 BPT BP PRUDHOE BAY ROYAL TR 3.53 201,774 114 1.20 0.39 -0.12 -0.48 -13.6%
92 NFGC NEW FOUND GOLD CORP 3.49 353,107 110 0.53 -0.39 -0.11 +0.41 +11.9%
93 EYPT EYEPOINT PHARMACEUTICALS INC. 6.40 358,609 247 2.98 -0.38 -0.20 +0.82 +12.8%
94 VNT VONTIER CORP 32.30 476,409 17 0.36 -0.38 0.43 +2.04 +6.3%
95 VERA VERAMARK TECHNOLOGIES 12.14 881,388 748 1.23 -0.38 0.63 +2.13 +17.5%
96 ARCT AMERICAN REALTY CAPITAL TRUST 19.16 315,118 560 1.33 0.38 0.26 +7.55 +39.4%
97 LL LUMBER LIQUIDATORS INC 2.96 393,841 118 1.15 0.38 -0.03 +0.78 +26.4%
98 AQN AQN 5.61 8,422,337 418 0.45 -0.38 0.02 +0.76 +13.5%
99 AVPT AVEPOINT INC 8.19 2,369,353 1,869 0.39 -0.37 0.78 -0.59 -7.2%
100 ACLX ARCELLX INC. COMMON STOCK 45.51 622,827 32 0.96 0.36 1.05 +10.58 +23.2%

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.