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 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 IMH IMPAC MORTGAGE HOLDINGS 3.09 462,614 8 2.16 1.13 0.05 -0.43 -13.9%
3 ACRS ACLARIS THERAPEUTICS INC. COMM 6.48 421,429 2,243 3.09 1.05 0.01 +17.80 +274.7%
4 ACB AURORA CANNABIS INC 9.52 26,935,340 149,610 2.10 0.93 1.21 +3.80 +39.9%
5 VRAY VIEWRAY INCORPORATED COMMON ST 6.41 20,586,543 16,769 1.80 0.82 2.59 -2.35 -36.6%
6 BRMK BROADMARK REALTY CAPITAL INC 10.11 629,402 1,019 1.03 0.81 -0.09 +0.58 +5.7%
7 BRFS BRF - BRASIL FOODS S.A. 4.08 5,307,215 177 1.41 0.77 -0.12 -0.38 -9.3%
8 XAIR BEYOND AIR INC. COMMON STOCK 5.97 1,232,337 465 1.72 0.76 0.70 +0.81 +13.6%
9 DCPH DECIPHERA PHARMACEUTICALS INC. 56.73 415,653 685 1.41 0.75 -0.34 -10.96 -19.3%
10 QS KENSIGNTON CAPITAL ACQUISITION 49.96 82,756,385 318,341 2.38 0.75 -34.49 +24.54 +49.1%
11 GROW U.S. GLOBAL INVEST INC A 5.76 462,417 1,376 1.54 0.74 0.31 -1.07 -18.6%
12 SFNC SIMMONS FIRST NATL CORP 21.65 564,062 26 1.12 0.64 0.06 +5.54 +25.6%
13 GORO GOLD RESOURCE CORP 3.31 3,803,764 219 1.42 0.63 0.40 -0.83 -25.1%
14 UVXY PROSHARES ULTRA VIX SHORT FUT 12.03 107,634,670 352,169 1.95 0.60 1.36 -2.03 -16.9%
15 LXP LEXINGTON REALTY TRUST 10.18 2,327,197 140 0.87 0.60 -0.44 +0.54 +5.3%
16 TLRY TILRAY INC. CLASS 2 COMMON STO 9.00 17,630,707 123,955 1.64 0.59 0.74 +13.61 +151.2%
17 SRPT SAREPTA THERAPEUTICS 165.29 1,051,580 11,124 1.83 0.57 -5.20 -83.04 -50.2%
18 MRSN MERSANA THERAPEUTICS INC. COMM 26.52 926,432 2,206 1.45 0.54 -0.09 -9.01 -34.0%
19 NNA NAVIOS MARITIME ACQSTN 3.26 273,711 21 1.21 0.53 0.17 +0.70 +21.5%
20 SITC SITE CENTERS CORP 9.72 1,807,246 8 1.07 0.53 -0.40 +2.23 +22.9%
21 VIXY PROSHARES VIX SHORT-TERM FUT 14.91 12,935,527 9,551 1.30 0.52 1.13 -1.68 -11.3%
22 MLND MILLENDO THERAPEUTICS INC 2.06 296,176 17 2.25 0.51 -0.08 -0.50 -24.3%
23 BIOC BIOCLINICA INC 4.74 479,042 2,287 1.85 0.48 0.30 +2.04 +43.0%
24 SLNO SOLENO THERAPEUTICS INC. COMMO 2.01 318,800 65 1.52 0.47 0.08 +0.30 +15.0%
25 SIEN SIENTRA INC. COMMON STOCK O 3.87 456,928 77 1.35 0.46 -0.02 +1.13 +29.2%
26 CRON CRONUS CORPORATION 7.61 6,063,621 25,752 1.26 0.46 0.67 +4.14 +54.4%
27 CATB CATABASIS PHARMACEUTICALS INCJ 2.25 1,380,304 1,154 2.20 0.45 0.11 +0.59 +26.2%
28 CHU CHINA UNITED NETWORK COMM 5.50 10,479,201 1,151 0.88 0.45 -0.18 +1.00 +18.2%
29 SLS SELIGMAN LASALLE INTL REAL E 5.61 924,487 580 1.62 0.43 -0.20 +1.19 +21.2%
30 GNW GENWORTH FINANCIAL INC A 2.69 37,857,684 22,494 1.52 0.43 -1.09 +0.61 +22.9%
31 BTAI BIOXCEL THERAPEUTICS INC. COMM 52.25 553,257 1,542 1.48 0.42 6.05 -5.62 -10.8%
32 AGS PLAYAGS INC 6.29 646,825 176 1.18 0.42 -0.91 +1.01 +16.1%
33 APHA APHRIA INC 7.30 9,350,980 24,988 1.43 0.41 0.38 +6.71 +91.9%
34 AQMS AQUA METALS INC. COMMON STOCK 3.46 8,940,558 8,457 1.54 0.41 0.46 +4.19 +121.1%
35 SYBX SYNLOGIC INC 2.20 431,628 53 1.32 0.40 0.04 +2.10 +95.5%
36 LTRPA LIBERTY TRIPADVISOR HOLDINGS N 4.27 1,704,690 709 1.72 0.40 -0.07 +1.53 +35.8%
37 RYI RYERSON HOLDING CORPORATION 15.28 379,974 434 1.05 0.40 1.64 +3.24 +21.2%
38 MTL MECHEL OAO 2.09 700,211 25 1.46 0.39 0.04 -0.25 -12.0%
39 RCUS ARCUS BIOSCIENCES INC 26.16 577,292 369 2.00 0.39 0.20 +13.85 +52.9%
40 AHT ASHFORD HOSPITALITY TR 2.37 6,062,764 4,122 1.96 0.39 -0.22 +0.98 +41.6%
41 AJRD AEROJET ROCKETDYNE HOLDINGS IN 52.57 3,590,416 569 0.53 0.37 -0.28 +0.96 +1.8%
42 UNVR UNIVAR INC 18.41 819,379 2 0.87 0.37 -0.60 +3.05 +16.6%
43 HEXO HEXO CORP 4.00 6,740,472 57,575 1.65 0.37 0.32 +3.82 +95.5%
44 XXII 22ND CENT 2.16 1,906,115 1,512 2.12 0.36 -0.04 +0.82 +38.2%
45 AMTX AEMETIS INC. COMMON STOCK 2.84 1,080,870 1,004 1.66 0.36 0.35 +8.16 +287.3%
46 KERN AKERNA CORP 3.39 883,101 823 2.05 0.36 0.15 +3.97 +117.1%
47 HARP HARPOON THERAPEUTICS INC. COMM 19.45 412,311 491 1.22 0.36 2.84 +5.79 +29.7%
48 QLGN QLGN 3.15 860,525 357 2.30 0.36 0.14 +0.62 +19.7%
49 GENE GENETIC TECHNOLOGIES ADR 4.50 4,296,841 3,600 2.07 0.35 0.90 +3.68 +81.8%
50 PDM PIEDMONT OFFICE REALTY TR 15.37 762,635 8 0.62 0.35 -0.86 +1.13 +7.4%
51 FOLD AMICUS THERAPEUTICS INC 21.78 3,572,236 4,360 1.14 0.35 -1.31 +3.06 +14.0%
52 CATM CARDTRONICS INC 35.33 1,434,340 27 0.55 0.35 0.03 +6.76 +19.1%
53 KDMN KDMN 4.12 1,784,652 223 1.21 0.35 -0.04 +1.28 +31.2%
54 SD SANDRIDGE ENERGY INC 3.43 539,441 383 1.35 0.34 0.33 +1.83 +53.5%
55 KRG KITE REALTY GROUP TRUST 14.33 334,955 11 0.83 0.34 -0.63 +3.07 +21.4%
56 NSCO NETWORK SYS CORP 7.19 204,492 80 1.34 0.34 -0.18 +1.07 +14.9%
57 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%
58 KYN KAYNE ANDERSON MLP 5.82 2,280,305 125 0.91 0.33 0.07 +1.43 +24.5%
59 CGC CAPITAL GOLD CORPORATION 26.12 6,724,914 55,063 1.02 0.33 1.48 +10.03 +38.4%
60 TNA DIREXION SHRS SML BLL 3X 63.57 11,415,106 41,825 1.12 0.33 -3.08 +26.18 +41.2%
61 LI 613179 32.46 46,063,036 239,191 1.22 0.33 3.63 +5.19 +16.0%
62 BBBY BED BATH & BEYOND INC 18.03 13,927,328 67,609 1.57 0.32 0.27 +29.70 +164.7%
63 DGLY DIGITAL ALLY INC 2.63 8,513,274 12,744 1.70 0.32 0.29 +1.35 +51.3%
64 REPH RECRO PHARMA INC. COMMON STOC 3.09 1,045,389 165 1.68 0.32 0.24 +0.70 +22.7%
65 TCON TRACON PHARMACEUTICALS INC. CV 10.56 806,980 247 1.57 0.32 -1.14 +1.64 +15.5%
66 SGH SMART GLOBAL HOLDINGS INC. ORD 38.64 272,736 597 0.92 0.31 1.01 +3.07 +7.9%
67 LMND LMND 113.36 3,689,990 24,257 1.25 0.31 -9.14 +74.94 +66.1%
68 OXSQ OXFORD SQUARE CAPITAL CORP. CO 3.18 515,002 23 0.74 0.30 0.13 +0.52 +16.4%
69 TZA DIREXION SHRS SML CAP 3X 7.17 33,245,235 33,144 1.17 0.30 0.32 -2.28 -31.8%
70 LABU DIREXION DAILY S&P BIOTECH BUL 100.36 985,877 4,552 1.39 0.29 -0.07 +41.13 +41.0%
71 CVE CENOVUS ENERGY 6.18 13,505,315 1,914 0.98 0.28 0.14 +0.75 +12.1%
72 PSTG PURE STORAGE INC 22.94 8,940,257 40,037 0.73 0.28 0.33 +1.43 +6.2%
73 NBRV NABRIVA THERAPEUTICS AG AMERIC 2.52 602,951 51 1.06 0.28 0.10 +0.70 +27.8%
74 ADAP ADAPTIMMUNE THERAPEUTICS PLC A 6.01 3,121,486 1,180 1.35 0.27 0.62 -0.76 -12.6%
75 MRVI MARAVAI LIFESCIENCES HOLDINGS 27.50 1,016,075 234 1.06 0.27 -0.55 +6.42 +23.3%
76 SBH SALLY BEAUTY HOLDINGS INC. 12.91 1,233,321 691 0.90 0.27 -0.13 +2.95 +22.9%
77 SELB SEL-LEB MARKETING 2.99 2,190,153 1,290 1.58 0.27 -0.04 +1.67 +55.9%
78 JDST DIREXION DAILY JUNIOR GOLD MIN 8.37 11,257,440 6,866 1.03 0.27 -1.38 +2.97 +35.5%
79 UPRO PROSHARES ULTRAPRO SP 500 73.80 7,014,581 8,168 0.75 0.27 -3.29 +10.30 +14.0%
80 MRC MRC GLOBAL INC 6.41 446,263 31 1.31 0.27 -0.22 +1.87 +29.2%
81 SRAC STABLE ROAD ACQUISITION CORP. 17.29 1,088,186 4,324 1.37 0.27 -0.67 +9.49 +54.9%
82 ACTG ACACIA RES-ACACIA TECH 3.80 314,412 125 1.16 0.27 -0.14 +2.45 +64.5%
83 QTNT QUOTIENT LIMITED ORDINARY SHAR 5.39 671,378 643 0.95 0.27 0.18 +0.97 +18.0%
84 ATRS ANTARES PHARMA INC. COMMON ST 3.89 1,179,776 221 0.95 0.27 -0.10 +0.76 +19.5%
85 FUBO FUBO 24.24 61,398,045 282,726 2.11 0.27 -3.76 +20.54 +84.7%
86 LAZR LUMINAR TECHNOLOGIES INC 31.34 8,123,782 57,489 1.61 0.26 -2.66 +7.13 +22.8%
87 NSTG NANOSTRING TECHNOLOGIES INC. 64.67 482,678 35 0.92 0.26 -2.21 +16.96 +26.2%
88 DUST DIREXION DAILY GOLD MINERS B 17.09 6,361,452 4,171 0.94 0.26 -2.81 +4.01 +23.5%
89 MITT AG MORTGAGE INVESTMENT TRUST I 2.81 2,148,399 4,112 0.90 0.26 -0.14 +1.70 +60.5%
90 ABNB AIRBNB INC. CLASS A COMMON STO 139.15 6,367,907 38,561 0.75 0.26 -7.65 +53.85 +38.7%
91 ALEC ALECTOR INC 14.98 512,505 230 1.96 0.25 -0.15 +3.61 +24.1%
92 FREQ FREQUENCY THERAPEUTICS INC. CO 33.55 255,915 166 1.16 0.25 -1.71 +6.93 +20.7%
93 XAN EXANTAS CAPITAL CORP 3.81 610,404 74 1.06 0.25 -0.18 +0.82 +21.5%
94 INFI INFINITY PHARMACEUTICALS 2.03 460,908 184 2.07 0.25 -0.09 +2.35 +115.8%
95 LIVX LOTON CORPORATION COMMON STOCK 3.41 811,213 485 1.50 0.25 0.13 +1.15 +33.6%
96 BKD BROOKDALE SENIOR LIVING 4.21 1,295,396 137 1.10 0.25 -0.22 +1.06 +25.2%
97 TCRR TCR2 THERAPEUTICS INC. COMMON 30.10 501,115 38 1.39 0.25 -0.83 +5.00 +16.6%
98 VOXX AUDIOVOX CORP CL A 11.79 266,783 74 1.34 0.25 -0.97 +12.18 +103.3%
99 VCYT VERACYTE INC. COMMON STOCK 47.34 503,608 655 1.17 0.25 -1.60 +12.13 +25.6%
100 LBRT LIBERTO INC 10.59 685,963 10 0.92 0.25 0.28 +2.99 +28.2%

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.