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 September 6, 2022. 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 OMIC SINGULAR GENOMICS SYSTEMS INC. 2.71 364,012 1 2.86 1.81 0.20 +0.77 +28.2%
2 RYAM RAYONIER ADVANCED MATERIALS IN 4.11 457,377 60 2.25 1.58 -0.17 +0.82 +20.0%
3 FAZE FAZE HOLDINGS INC. COMMON STOC 13.73 1,780,964 23,530 2.29 0.95 -3.70 +4.82 +35.1%
4 NSTB NORTHERN STAR INVESTMENT CORP 9.85 211,819 1 0.83 0.81 0.00 +0.02 +0.2%
5 OPK OPKO HEALTH INC 2.12 2,633,211 302 1.54 0.80 -0.01 -0.34 -16.0%
6 DWAC DWAC 22.13 5,961,979 175,288 1.97 0.75 -2.86 -6.93 -31.3%
7 ARQQ ARQIT QUANTUM INC. ORDINARY SH 5.68 311,282 212 1.62 0.75 -0.57 +3.29 +57.9%
8 AMLX AMYLYX PHARMACEUTICALS INC. CO 17.15 3,947,713 35,522 3.89 0.68 -0.93 +15.65 +91.3%
9 VRA VERA BRADLEY 3.44 468,042 12 2.05 0.66 -0.05 -0.54 -15.6%
10 BLI BLI 3.62 503,807 24 1.52 0.66 0.08 -0.72 -19.9%
11 ETNB 89BIO INC. 4.49 248,990 37 1.82 0.65 -0.19 +3.26 +72.6%
12 CHMI CHERRY HILL MORTGAGE INVESTMEN 6.26 249,046 5 1.29 0.65 -0.06 -0.59 -9.4%
13 GROV GROVEWARE TECHNOLOGIES LTD. CO 5.80 402,620 1,114 1.24 0.61 0.90 -3.14 -54.1%
14 ROIV ROIVANT SCIENCES LTD. COMMON S 3.28 1,042,922 11 2.08 0.60 -0.24 +0.60 +18.3%
15 NKTR NEKTAR THERAPEUTIC SYSTS 3.76 1,838,359 140 1.25 0.58 -0.25 -0.76 -20.2%
16 HLLY HOLLY BROTHERS PICTURES INC. C 5.77 396,665 35 1.23 0.58 0.17 -1.43 -24.8%
17 APGN APEXIGEN INC. 7.03 1,033,876 30 2.75 0.53 1.80 -3.78 -53.8%
18 ADGI ALLIED DEFENSE GROUP 4.55 496,364 90 1.48 0.52 -0.23 +0.27 +5.9%
19 ANNX ANNX 5.73 228,472 103 1.35 0.51 -0.09 +1.17 +20.4%
20 RVNC REVANCE THERAPEUTICS INC. COM 20.10 657,584 460 2.39 0.49 -1.63 +9.41 +46.8%
21 GRTS GRITSTONE ONCOLOGY INC. COMMON 3.44 1,054,126 152 1.86 0.47 -0.22 -0.89 -25.9%
22 VCEL AASTROM BIOSCIENCES INC. COMMO 22.62 348,651 5 1.01 0.47 -0.07 +4.35 +19.2%
23 TXMD THERAPEUTICSMD INC. COMMON ST 8.10 371,841 759 1.25 0.47 -2.08 +2.06 +25.4%
24 HT HERSHA HOSPITALITY TRUST 9.34 288,644 92 0.85 0.45 -0.15 -1.58 -16.9%
25 BRMK BROADMARK REALTY CAPITAL INC 6.19 955,057 125 0.83 0.45 -0.04 -0.86 -14.0%
26 IBRX IMMUNITYBIO INC 4.28 926,967 191 1.46 0.45 -0.01 +3.52 +82.2%
27 BLCO BLCO 15.41 582,198 30 1.12 0.44 0.41 +2.64 +17.1%
28 TGA TRANSGLOBE ENERGY CORP 3.04 534,313 116 1.46 0.43 -0.05 -0.57 -18.8%
29 VCYT VERACYTE INC. COMMON STOCK 18.70 997,869 12 1.18 0.43 -0.48 -2.62 -14.0%
30 LQDA LIQUIDIA TECHNOLOGIES INC. COM 5.62 1,681,658 4,875 1.55 0.43 -0.24 +0.75 +13.3%
31 AZRE AZURE POWER GLOBAL LTD 3.59 999,172 379 2.11 0.42 0.04 +3.13 +87.2%
32 TEN TENNECO INC 18.41 1,356,816 5,205 0.76 0.41 -0.22 +1.19 +6.4%
33 CFVI CF ACQUISITION CORP. VI CLASS 13.35 7,411,744 30,465 1.58 0.41 1.60 -2.23 -16.7%
34 BBBY BED BATH & BEYOND INC 7.04 32,099,865 432,298 2.02 0.41 -1.59 +2.34 +33.2%
35 APDN APPLIED DNA SCIENCES INC 2.97 9,696,514 3,256 1.84 0.40 0.20 -1.81 -60.9%
36 NRDY NERDY INC 2.75 1,935,657 794 1.40 0.39 -0.20 -0.70 -25.6%
37 HUMA HUMACYTE INC. COMMON STOCK 3.98 287,191 50 1.22 0.39 -0.38 +0.70 +17.6%
38 MAPS WM TECHNOLOGY INC 2.44 705,917 103 1.22 0.39 0.04 -0.79 -32.4%
39 CAMP CALAMP CORP 4.71 1,957,578 858 1.02 0.39 -0.74 -0.89 -18.9%
40 ADPT ADAPTEC INC 8.38 1,089,653 38 1.27 0.38 -0.34 -2.00 -23.9%
41 BORR BORR DRILLING LTD 4.02 2,638,758 168 1.52 0.38 -0.44 -0.80 -19.9%
42 VRNT VERINT SYSTEMS INC 45.17 553,106 398 0.70 0.37 -1.57 -11.66 -25.8%
43 TUP TUPPERWARE BRANDS CORP 7.36 4,178,363 11,181 1.09 0.37 -3.66 +3.67 +49.8%
44 CRMD CORMEDIX 3.38 234,473 134 1.22 0.37 -0.14 -0.54 -15.8%
45 HCM HUTCHISON CHINA MEDITECH LIMIT 12.18 288,740 5 1.06 0.37 -0.72 -3.81 -31.3%
46 DCPH DECIPHERA PHARMACEUTICALS INC. 16.04 922,409 14 1.42 0.35 -0.69 +4.84 +30.2%
47 MGNX MACROGENICS INC. COMMON STOCK 4.06 800,260 147 1.67 0.35 -0.18 -1.12 -27.7%
48 WFRD WEATHERFORD INTERNATIONAL PLC 28.34 1,185,253 19 0.82 0.34 -1.16 +6.09 +21.5%
49 POWW AMMO INC. COMMON STOCK 3.53 1,442,628 510 1.10 0.34 -0.10 -0.47 -13.3%
50 LXRX LEXICON PHARMACEUTICALS 2.57 521,722 829 1.38 0.34 -0.15 +0.39 +15.2%
51 SSSS SUTTER ROCK CAPITAL CORP. COMM 5.82 421,793 66 1.20 0.33 -0.37 -1.77 -30.4%
52 ASAN ASANA INC 18.89 4,454,333 9,183 1.50 0.33 0.73 +10.03 +53.1%
53 RENT RENTRAK CORP 3.79 645,612 146 1.66 0.33 -0.08 -1.53 -40.4%
54 ZYME ZYMEWORKS INC 4.76 1,279,118 978 1.30 0.33 -1.93 +1.84 +38.7%
55 SYM SYMBOTIC INC. CLASS A COMMON S 11.04 350,305 142 1.33 0.32 -1.51 +2.79 +25.3%
56 TBPH THERAVANCE BIOPHARMA INC 9.43 237,205 24 1.01 0.32 0.06 +1.57 +16.6%
57 CCOI COGENT CMMNCTNS GRP INC 54.11 286,140 3 0.60 0.31 0.64 -5.09 -9.4%
58 BLUE BLUEBIRD BIO INC. COMMON STOC 6.37 6,311,141 11,756 1.75 0.31 -0.46 -1.23 -19.3%
59 VRDN VIRIDIAN THERAPEUTICS INC 21.83 361,238 113 1.27 0.31 -0.14 +2.20 +10.1%
60 VXX IPATH S&P 500 VIX SHORT-TERM 19.21 1,260,000 27,551 0.76 0.31 0.07 +2.22 +11.6%
61 NWPX NORTHWEST PIPE CO 32.79 272,241 23 0.71 0.31 1.51 -6.40 -19.5%
62 CVAC CUREVAC N.V. 9.49 316,366 17 0.82 0.31 -0.21 -2.50 -26.3%
63 ALDX ALDEYRA THERAPEUTICS INC. COM 6.30 604,265 261 1.24 0.30 -0.64 -1.04 -16.5%
64 CERS CERUS CORPORATION 3.93 2,083,665 58 0.96 0.30 0.01 -0.54 -13.7%
65 CDMO AVID BIOSERVICES INC. COMMON S 15.96 571,743 264 1.26 0.30 -0.11 +3.44 +21.6%
66 MCFT MCBC HOLDINGS INC. COMMON STOC 23.54 307,876 113 0.81 0.29 0.32 -5.05 -21.5%
67 TGI TRI GRP 12.03 349,995 2 0.86 0.29 -0.10 -3.42 -28.5%
68 KYN KAYNE ANDERSON MLP 9.16 409,533 5 0.62 0.29 -0.10 -1.24 -13.5%
69 GTLB GITLAB INC. CLASS A COMMON STO 47.40 3,014,111 8,185 1.31 0.29 -0.91 +14.72 +31.1%
70 PRTS U.S. AUTO PARTS NETWORK 6.28 587,559 6 0.93 0.29 -0.06 -1.08 -17.2%
71 OCSL OAKTREE SPECIALTY LENDING CORP 6.75 697,121 6 0.63 0.28 -0.07 -0.83 -12.3%
72 ALLO ALLOGENE THERAPEUTICS INC 13.84 1,160,296 38 1.11 0.28 -0.36 -3.59 -25.9%
73 ABSI ABSCI CORPORATION COMMON STOCK 3.56 417,822 117 2.34 0.28 0.17 +0.85 +23.9%
74 PGEN PRECIGEN INC. COMMON STOCK 2.28 670,465 182 1.61 0.28 -0.10 +0.62 +27.2%
75 LOVE THE LOVESAC COMPANY COMMON STO 29.12 377,446 1,084 1.31 0.28 -0.50 -8.89 -30.5%
76 SMRT STEIN MART INC 2.97 2,436,853 24 1.37 0.27 0.05 -0.78 -26.1%
77 REV REVLON INC 6.69 1,241,478 19,033 2.00 0.27 -0.10 -1.60 -23.9%
78 YPF YPF SOCIEDAD ANONIMA 6.02 4,109,066 6,573 0.83 0.27 0.20 +1.35 +22.4%
79 ATAI ATA INC ADR 4.21 1,416,059 38 1.21 0.27 -0.15 -1.07 -25.4%
80 WDS WOODSIDE ENERGY GROUP LTD 23.47 590,720 299 0.56 0.26 0.45 -4.36 -18.6%
81 SB SAFE BULKERS INC 3.14 693,543 299 0.86 0.26 -0.07 -0.63 -20.1%
82 AAT AMERICAN ASSETS TRUST 27.61 228,409 7 0.65 0.26 0.20 -3.53 -12.8%
83 WEST WESTERN SIZZLIN CORPORATION CO 11.43 217,656 629 1.02 0.26 0.51 -1.91 -16.7%
84 IOT INCOME OPPORTUN RLTY INV 13.04 1,527,131 1,449 0.99 0.26 0.25 -1.71 -13.1%
85 PATH NUPATHE 15.59 7,536,231 17,923 1.29 0.25 -0.51 -3.38 -21.7%
86 HLN HALEON PLC 5.80 5,103,298 50 0.76 0.25 0.17 +0.47 +8.1%
87 KZR KEZAR LIFE SCIENCES INC. COMMO 9.43 856,332 10 1.10 0.25 -0.42 -1.71 -18.1%
88 TS TENARIS SA ADS 27.12 1,906,781 7 0.66 0.25 -0.63 -3.17 -11.7%
89 DCFC TRITIUM DCFC LIMITED ORDINARY 6.84 225,070 170 1.52 0.24 0.24 -3.29 -48.1%
90 RTL ISHARES FTSE NAREIT RETAIL C 7.21 458,640 303 0.47 0.24 -0.07 -1.50 -20.9%
91 EMBK EMBARK HOLDINGS INC. NEW COMM 9.10 321,322 85 1.76 0.24 0.22 +1.90 +20.9%
92 UVIX UVIX 10.86 5,890,000 4,440 1.53 0.24 0.41 +3.61 +33.2%
93 ROG ROGERS CORP 251.67 484,785 77 0.36 0.24 -5.70 -11.18 -4.4%
94 OMER OMEROS CORP 4.69 456,740 347 1.81 0.24 0.18 -1.44 -30.7%
95 FSR FLAGSTONE REINSURANCE HLD 8.25 5,032,925 20,764 0.99 0.24 -0.16 +1.77 +21.5%
96 CRDF CRDF 2.55 461,751 499 1.63 0.24 -0.26 -1.05 -41.2%
97 INCY INCYTE CORPORATION 69.11 1,037,399 161 0.52 0.24 -1.10 +3.69 +5.3%
98 MHO M/I HOMES INC 40.93 205,439 4 0.54 0.24 -1.09 -5.56 -13.6%
99 ZLAB ZAI LAB LIMITED AMERICAN DEPOS 48.35 1,132,086 46 0.91 0.24 2.14 -12.97 -26.8%
100 ALVR ALVARION LTD 7.26 379,890 27 1.65 0.24 -0.39 +2.04 +28.1%

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.