Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Implied Volatility Increase 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 26, 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 6.11 396,153 4 2.79 2.20 -0.07 +0.56 +9.2%
2 ARAY ACCURAY INC 3.91 271,335 31 1.75 1.08 -0.07 -0.45 -11.5%
3 CMRX CHIMERIX INC. COMMON STOCK 6.62 432,182 228 2.27 0.90 -0.16 -0.69 -10.4%
4 GMDA GAMIDA CELL LTD 4.70 431,618 72 1.41 0.62 -0.11 -0.82 -17.4%
5 SPRT SUPPORT.COM INC 19.70 95,183,247 482,257 2.75 0.52 5.74 +39.99 +203.0%
6 OVID OVID THERAPEUTICS INC. COMMON 3.46 767,401 46 1.26 0.50 -0.16 -0.23 -6.5%
7 KOPN KOPIN CORP 5.81 4,504,432 22,354 1.25 0.49 0.39 +0.61 +10.5%
8 RFL RYDEX 2X SELECT SECTOR FINAN 49.41 606,756 4,664 2.29 0.49 4.16 -15.65 -31.7%
9 PSTX PATIENT SAFETY TECHNOL 10.01 225,225 2,373 0.83 0.42 0.23 -2.02 -20.2%
10 ASMB ASSEMBLY BIOSCIENCES INC. COMP 3.69 384,852 2 1.36 0.41 -0.03 -0.60 -16.3%
11 SGOC SGOCO GROUP 8.16 29,746,943 11,863 2.19 0.39 1.76 +2.94 +36.0%
12 RIDE LORDSTOWN MOTORS CORP 6.49 136,790,460 279,332 1.39 0.38 0.98 +1.30 +20.0%
13 AUPH AURINIA PHARMACEUTICALS INC OR 17.93 9,116,456 39,900 1.46 0.38 1.49 +3.93 +21.9%
14 ONCS ONCOSEC MEDICAL INCORPORATED C 2.18 218,891 4 1.26 0.36 -0.08 +0.24 +11.0%
15 FFIE FARADAY FUTURE INTELLIGENT ELE 8.98 1,543,153 14,068 1.15 0.35 -0.23 +2.02 +22.5%
16 NPTN NEOPHOTONICS 9.03 268,817 186 0.82 0.33 -0.25 +1.00 +11.1%
17 LBRT LIBERTO INC 10.11 823,043 10 1.05 0.33 -0.23 +1.26 +12.5%
18 STAG STAG INDUSTRIAL 41.16 631,115 95 0.51 0.32 0.04 +2.39 +5.8%
19 FBRX FBRX 27.33 246,295 3,892 3.85 0.31 -0.79 -24.01 -87.9%
20 KDMN KDMN 5.42 3,392,044 1,090 1.08 0.31 0.04 +3.78 +69.7%
21 ARCO ARCOS DORADOS HOLDINGS INC 5.64 434,689 17 0.75 0.28 -0.18 -0.34 -6.0%
22 ONTX ONCONOVA THERAPEUTICS INC 5.25 366,512 153 1.14 0.27 0.13 -0.54 -10.3%
23 DOMA DOMA HOLDINGS INC 8.12 433,592 252 0.92 0.27 0.09 -1.27 -15.6%
24 NH NANTHEALTH INC. COMMON STOCK 2.12 209,726 2 0.78 0.26 -0.07 -0.56 -26.4%
25 AYTU AYTU BIOSCIENCE INC. COMMON ST 3.58 257,323 103 1.26 0.25 -0.07 -0.56 -15.6%
26 ORCC ONLINE RESOURCES CORP 14.52 1,074,029 449 0.36 0.25 -0.18 +0.30 +2.1%
27 ANY SPHERE 3D CORP COMMON SHARES 4.44 5,939,926 2,422 1.88 0.25 0.16 +7.54 +169.8%
28 UVXY PROSHARES ULTRA VIX SHORT FUT 24.23 46,440,000 170,180 1.31 0.25 1.54 -3.63 -15.0%
29 SURF SURF A MOVIE 6.03 479,074 273 1.05 0.24 -0.16 +1.44 +23.9%
30 ALT ISHARES DIVERSIFIED ALTERNAT 14.28 1,808,588 70,238 1.32 0.23 0.48 +2.98 +20.9%
31 NEX NEX 3.56 2,281,029 53 1.01 0.23 0.02 +1.08 +30.3%
32 GLYC GLYCOMIMETICS INC. COMMON STO 2.01 216,603 62 1.12 0.23 0.02 +0.49 +24.4%
33 SY SYBASE INC 6.23 203,384 110 1.08 0.22 -0.23 -1.93 -31.0%
34 DFNS DEFENSE INDUSTRIES INTL 12.85 4,558,976 34,625 0.91 0.22 2.72 -2.86 -22.3%
35 OCX ONCOCYTE CORP 4.01 483,687 32 1.32 0.21 -0.09 -0.51 -12.7%
36 SC SANTANDER CONSUMER USA HOLDING 41.57 1,640,807 20 0.26 0.21 -0.02 -2.24 -5.4%
37 SPDN DIREXION DAILY S&P500 BEAR 1X 15.15 252,094 6 0.34 0.20 0.07 -0.26 -1.7%
38 ADAP ADAPTIMMUNE THERAPEUTICS PLC A 5.05 1,916,952 12,188 1.58 0.20 0.10 +1.81 +35.8%
39 VRAY VIEWRAY INCORPORATED COMMON ST 5.90 2,555,602 1,976 0.68 0.20 0.53 +0.82 +13.9%
40 GSBD GOLDMAN SACHS BDC 19.07 376,848 133 0.30 0.20 -0.14 -0.39 -2.0%
41 CPG CRESCENT POINT ENERGY CORP 3.41 2,168,422 244 0.98 0.20 -0.06 +0.86 +25.2%
42 BBIO BRIDGEBIO PHARMA INC 49.21 773,835 83 0.69 0.19 -1.11 +3.17 +6.5%
43 TTCF TATTOOED CHEF INC 19.34 2,465,817 40,330 0.81 0.19 -1.04 +6.01 +31.1%
44 RKLY ROCKLEY PHOTONICS HOLDINGS LTD 7.62 324,904 213 1.18 0.19 0.34 +3.83 +50.3%
45 GSS GOLDEN STAR RESOURCES 2.48 537,946 249 0.87 0.19 0.06 -0.22 -8.9%
46 CHRS CHARMING SHOPPES INC 15.82 769,254 136 0.65 0.19 0.37 +1.96 +12.4%
47 SAVA CASSAVA SCIENCES INC 70.85 24,801,145 127,723 2.37 0.19 -10.01 -31.84 -44.9%
48 EQNR EQUINOR ASA 20.94 1,376,762 14 0.46 0.18 -0.20 +3.72 +17.8%
49 BYSI BYSI 29.96 7,725,626 7,511 1.41 0.18 4.72 -8.22 -27.4%
50 GLBS GLOBUS MARITIME 2.94 365,404 360 1.15 0.18 -0.06 +0.42 +14.3%
51 RYAM RAYONIER ADVANCED MATERIALS IN 6.66 231,234 9 0.69 0.18 -0.08 +0.91 +13.6%
52 TPTX TURNING POINT THERAPEUTICS INC 75.47 240,697 5 0.63 0.18 -0.97 +6.73 +8.9%
53 FI FRANKS INTERNATIONAL 2.81 289,696 70 1.09 0.18 -0.09 +0.60 +21.4%
54 SBTX SILVERBACK THERAPEUTICS INC. C 24.60 286,539 17 1.94 0.17 -0.40 -13.29 -54.0%
55 IPOF SOCIAL CAPITAL HEDOSOPHIA HOLD 9.80 617,541 5,212 0.27 0.17 -0.04 +0.83 +8.5%
56 INOV INOVALON HOLDINGS INC 40.59 1,900,293 76 0.25 0.17 0.34 -0.53 -1.3%
57 ZLAB ZAI LAB LIMITED AMERICAN DEPOS 136.87 204,459 295 0.74 0.17 -6.63 +15.95 +11.7%
58 CRNT CERAGON NETWORKS LTD 3.86 599,926 401 0.96 0.16 -0.09 -0.28 -7.3%
59 LLNW LIMELIGHT NETWORKS INC 2.58 1,006,820 396 0.67 0.16 -0.06 +0.24 +9.3%
60 VALE COMPANHIA VALE RIO DOCE 18.77 14,590,195 24,701 0.48 0.16 -0.31 -2.83 -15.1%
61 REPH RECRO PHARMA INC. COMMON STOC 2.52 255,545 13 1.27 0.16 -0.03 -0.43 -17.1%
62 ASTS AST SPACEMOBILE INC 11.08 3,795,134 38,063 1.01 0.16 1.64 +2.13 +19.2%
63 EOSE EOS ENERGY ENTERPRISES INC 13.73 414,968 1,420 0.84 0.15 0.39 -1.38 -10.1%
64 SXC SUNCOKE ENERGY 6.77 444,907 17 0.66 0.15 -0.20 +0.55 +8.1%
65 EMAN EMAGIN CORP 2.42 299,179 201 1.04 0.15 -0.10 +0.31 +12.7%
66 EAR HEARUSA INC 21.45 281,669 17 0.78 0.15 -0.19 -2.20 -10.3%
67 DTM DT MIDSTREAM INC 45.27 933,815 3 0.37 0.15 -0.25 +3.38 +7.5%
68 XHR XENIA HOTELS & RESORTS INC 16.75 320,851 1 0.54 0.15 -0.34 +1.01 +6.0%
69 ADVM ADVM 2.30 814,496 198 0.74 0.15 -0.10 +0.27 +11.5%
70 MDXG MIMEDX GROUP INC 13.89 449,782 283 0.86 0.15 0.01 -8.59 -61.8%
71 ACCO ACCO BRANDS CORP 8.95 337,827 30 0.47 0.15 -0.08 +0.81 +9.1%
72 TLMD SOC TELEMED INC. CLASS A COMMO 2.47 316,411 17 0.88 0.15 -0.07 +0.89 +36.0%
73 FHB FIRST HAWAIIAN INC. COMMON STO 27.49 358,387 3 0.42 0.15 -0.49 -1.19 -4.3%
74 ACIC ATLAS CREEK INVESTMENT CORP 10.00 2,559,245 4,948 0.95 0.15 0.04 -1.21 -12.1%
75 CRDF CRDF 6.61 847,700 2,595 1.22 0.15 -0.05 +1.97 +29.8%
76 KOS CORTS TRUST III SHERWIN 7 1/4 2.16 3,235,411 507 0.87 0.15 -0.12 +0.41 +19.0%
77 SHO SUNSTONE HOTEL INVESTORS 11.25 1,413,380 2 0.50 0.14 -0.07 +1.18 +10.4%
78 VXX IPATH S&P 500 VIX SHORT-TERM 27.25 34,010,000 274,832 0.88 0.14 1.15 -2.74 -10.1%
79 POR PORTLAND GENERAL ELEC 50.32 287,825 4 0.33 0.14 -0.20 +2.15 +4.3%
80 PRIM PRIMORIS SERVICES CORP 24.50 289,082 18 0.54 0.14 -0.73 +2.42 +9.9%
81 BTCM BIT MINING LTD 8.08 1,614,922 4,508 1.36 0.14 -0.42 +6.57 +81.3%
82 SPXU PROSHARES ULTRAPRO SHORT SP 50 15.91 6,344,163 205,344 0.42 0.14 0.27 -0.82 -5.2%
83 SOXS DIREXION DAILY SEMICONDCT BE 6.60 6,516,066 6,345 0.79 0.14 -0.01 -0.70 -10.6%
84 TTI TETRA TECHNOLOGIES INC 2.80 765,984 314 1.06 0.14 -0.07 +0.55 +19.6%
85 PRVB PROVENTION BIO INC. COMMON STO 6.34 479,964 770 0.90 0.13 -0.19 +0.75 +11.8%
86 LOTZ CARLOTZ INC 4.02 1,667,976 2,555 1.11 0.13 -0.18 +0.42 +10.4%
87 KVSB KHOSLA VENTURES ACQUISITION CO 9.95 279,009 41 0.20 0.13 0.02 +0.59 +5.9%
88 MFC MANULIFE FINANCIAL CORP 19.73 3,325,502 261 0.33 0.13 -0.24 -0.52 -2.6%
89 AEG AEGON N.V. 4.90 1,332,707 129 0.28 0.13 -0.15 +0.09 +1.7%
90 FGEN FIBROGEN INC COMMON STOCK S 11.45 2,302,284 226 0.64 0.13 -0.42 +1.21 +10.6%
91 RDUS RADIUS HEALTH INC. COMMON SHA 13.30 289,367 42 0.71 0.13 -0.19 -1.35 -10.2%
92 MRTX MIRATI THERAPEUTICS INC. COMM 162.80 971,022 945 0.84 0.13 6.92 +13.59 +8.3%
93 INO INOVIO BIOMEDICAL CORP 8.70 12,697,076 51,015 0.80 0.13 0.26 -1.27 -14.6%
94 RCKT ROCKET PHARMACEUTICALS INC. CO 30.38 383,537 24 0.87 0.13 -0.54 +7.06 +23.2%
95 LILAK LIBERTY GLOBAL PLC LILAC CLASS 14.50 718,592 10 0.47 0.13 -0.09 -1.86 -12.8%
96 EDZ DIREXION EMG MKT BEAR 3X 9.27 295,237 150 0.63 0.13 0.28 -1.34 -14.5%
97 SSB SOUTH STATE CORP 68.94 237,605 30 0.46 0.12 -0.75 -4.78 -6.9%
98 SPWH SPORTSMANS WAREHOUSE HOLDINGS 17.70 290,966 6 0.41 0.12 -0.01 +0.20 +1.1%
99 AIV APARTMENT INV & MGMT 6.87 1,107,986 164 0.57 0.12 0.03 +0.54 +7.9%
100 IVR INVESCO MORTGAGE CAPITAL 3.09 3,817,390 4,902 0.61 0.12 -0.06 +0.10 +3.2%

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.