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 March 18, 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 ZGNX ZOGENIX 20.08 567,389 115 1.43 0.81 -0.94 -2.00 -10.0%
2 GLOP GASLOG PARTNERS LP 2.96 554,625 191 1.72 0.70 -0.31 +0.36 +12.2%
3 PTMN PORTMAN RIDGE FINANCE CORP 2.12 354,582 635 1.29 0.69 -0.02 +0.32 +15.1%
4 LIVX LOTON CORPORATION COMMON STOCK 4.53 5,936,032 18,445 2.21 0.66 0.00 +2.42 +53.4%
5 AWH ALLIED WORLD ASSURANCE HLDG 7.53 314,497 156 1.84 0.64 -0.52 -1.48 -19.6%
6 VSTM VERASTEM INC. COMMON STOCK 2.37 1,528,283 814 1.81 0.59 -0.02 +0.55 +23.2%
7 CORT CORCEPT THERAPEUTICS INC 24.95 329,887 197 1.05 0.56 -0.76 -2.71 -10.9%
8 UPST UPSTREAM WORLDWIDE 115.09 20,917,199 111,050 1.81 0.50 54.30 +50.57 +43.9%
9 MMLP MARTIN MIDSTREAM PARTNER 2.94 849,135 421 1.21 0.49 -0.11 -0.62 -21.1%
10 AVRO AVERION INTERNATIONAL CORP. CO 12.79 537,723 11 1.31 0.48 -0.91 -1.84 -14.4%
11 PROG PROG 4.39 469,979 324 1.46 0.48 -0.59 +0.74 +16.9%
12 SY SYBASE INC 12.03 696,169 364 1.16 0.48 -0.30 -2.83 -23.5%
13 FCF FIRST COMMONWEALTH FINL 15.02 572,671 14 0.82 0.41 0.10 -1.15 -7.7%
14 LGHL LGHL 4.18 18,121,784 6,967 2.27 0.41 0.12 -1.17 -28.0%
15 IMH IMPAC MORTGAGE HOLDINGS 2.00 862,498 72 1.83 0.38 -0.15 +0.17 +8.5%
16 HIG HARTFORD FNCL SVCS GROUP 68.15 23,785,044 30,768 0.69 0.38 10.74 -10.45 -15.3%
17 ACOR ACORDA THERAPEUTICS INC 5.48 263,211 163 1.48 0.37 -0.48 -1.34 -24.5%
18 TMDX TRANSMEDICS GROUP INC. COMMON 41.81 838,996 552 1.65 0.37 -3.59 -11.26 -26.9%
19 ANH ANWORTH MTG ASSET CORP 2.97 3,204,336 17 1.00 0.36 -0.13 +0.18 +6.1%
20 RRD R.R. DONNELLEY & SONS CO 4.47 1,020,557 1,093 1.02 0.36 -0.07 -0.76 -17.0%
21 SPPI SPECTRUM PHARMACEUTICALS 3.43 2,169,849 5,197 1.55 0.34 -0.11 -0.56 -16.3%
22 DOYU DOUYU INTERNATIONAL HOLDINGS A 12.64 3,584,565 9,188 1.22 0.34 -0.65 -2.56 -20.3%
23 EXPR EXPRESS 5.05 45,365,714 99,463 2.40 0.33 0.24 +1.29 +25.5%
24 VIRX VIRX 8.36 251,148 2 1.61 0.33 -0.34 +1.71 +20.4%
25 ACTG ACACIA RES-ACACIA TECH 6.04 809,406 384 1.11 0.33 -0.31 +0.75 +12.4%
26 FNHC FEDERATED NATIONAL HOLDING COM 5.10 641,175 1,878 1.02 0.33 0.41 -0.68 -13.3%
27 TCON TRACON PHARMACEUTICALS INC. CV 9.11 284,812 9 1.26 0.33 -0.24 -1.94 -21.3%
28 ALDX ALDEYRA THERAPEUTICS INC. COM 11.61 799,124 1,873 1.34 0.33 -0.72 -1.49 -12.8%
29 CMRX CHIMERIX INC. COMMON STOCK 9.56 1,069,578 49 1.71 0.30 -0.72 -1.31 -13.7%
30 SCOR COMSCORE INC 3.57 457,937 447 1.57 0.30 -0.18 +0.74 +20.7%
31 ORMP ORAMED PHARMACEUTICALS 9.32 233,607 597 1.25 0.30 -0.51 +3.41 +36.6%
32 VHC VIRNETX HOLDING CORP 5.90 512,032 1,121 0.95 0.28 -0.23 -0.76 -12.9%
33 WTTR SELECT ENERGY SERVICES INC 5.55 542,906 23 0.93 0.27 -0.38 -0.85 -15.3%
34 CARA CARA THERAPEUTICS INC. COMMON 19.12 350,308 150 1.07 0.27 -0.42 +10.53 +55.1%
35 BIIB BIOGEN IDEC INC 262.27 873,357 3,871 0.68 0.26 -1.88 +19.61 +7.5%
36 RH RESTORATION HARDWARE 485.88 774,755 5,002 0.96 0.26 8.85 +133.64 +27.5%
37 DCPH DECIPHERA PHARMACEUTICALS INC. 42.49 387,403 6 0.84 0.26 -1.47 +4.89 +11.5%
38 LEAF SPRINGLEAF HOLDINGS INC 7.33 2,338,751 9,069 1.24 0.26 0.27 +1.89 +25.8%
39 APRE APERTURE HEALTH INC. COMMON S 5.80 622,153 251 1.66 0.26 -0.13 -1.16 -20.0%
40 CYRX CRYOPORT INC. 52.91 558,626 414 0.97 0.26 -4.92 -5.91 -11.2%
41 HTLD HEARTLAND EXPRESS INC 19.29 395,580 4 0.56 0.25 0.30 +0.78 +4.0%
42 RCEL AVITA MEDICAL LTD ADS 21.58 258,834 20 0.91 0.25 -0.35 -2.46 -11.4%
43 BBIG VINCO VENTURES INC 2.84 995,540 982 0.81 0.25 -0.07 +2.02 +71.1%
44 APLS AMERICAN PALLET LEAS 44.00 680,742 2,221 0.69 0.24 -1.94 -4.05 -9.2%
45 GMTX GEMINI THERAPEUTICS INC 17.64 500,857 19 1.11 0.24 -0.14 -4.65 -26.4%
46 TMQ TRILOGY METALS INC 2.16 265,707 107 1.02 0.24 -0.06 +0.44 +20.4%
47 TCDA TRICIDA INC 5.05 720,961 234 1.26 0.24 0.00 +0.55 +10.9%
48 CODX CO-DIAGNOSTICS INC. COMMON STO 13.69 811,700 1,697 1.42 0.24 0.09 -5.83 -42.6%
49 AUTO AUTOINFO INC 3.10 514,330 182 1.08 0.23 -0.15 -0.55 -17.7%
50 VIH VPC IMPACT ACQUISITION HOLDING 14.03 268,322 774 0.72 0.23 -1.04 -2.53 -18.0%
51 SYRS SYROS PHARMACEUTICALS INC. COM 8.56 530,344 24 1.09 0.23 -0.61 -2.16 -25.2%
52 SNR NEW SENIOR INVESTMENT GROUP I 6.35 445,348 25 0.77 0.23 -0.14 -0.44 -6.9%
53 SELB SEL-LEB MARKETING 4.39 791,277 743 1.52 0.22 -0.17 -0.58 -13.2%
54 EVTC EVOTEC AKTIENGESELLSCHAFT AMER 38.24 633,317 4 0.60 0.21 -0.81 -2.21 -5.8%
55 CKPT CHECKPOINT THERAPEUTICS INC CO 3.32 605,227 61 1.67 0.21 -0.12 -0.45 -13.6%
56 CASA MEXICAN RESTAURANTS INC 9.60 861,897 10,983 0.99 0.21 -0.09 -0.97 -10.1%
57 ITCI INTRA-CELLULAR THERAPIES INC. 35.04 501,472 107 0.79 0.21 -0.32 -4.78 -13.6%
58 HRTX HERON THERAPEUTICS INC. COMMO 15.62 1,654,978 1,206 1.08 0.21 -0.76 +1.99 +12.7%
59 DS DS 3.45 7,789,269 12,054 1.51 0.21 -0.07 -0.60 -17.4%
60 ANAB ANAB 21.46 339,538 122 1.17 0.21 -0.71 -2.06 -9.6%
61 VIR VIR BIOTECHNOLOGY INC. 51.75 790,826 887 1.36 0.21 -5.58 -9.21 -17.8%
62 HXL HEXCEL CORP 60.60 722,935 638 0.58 0.20 -3.56 -5.95 -9.8%
63 EGOV NIC INC 33.86 622,617 9 0.31 0.20 0.01 -0.25 -0.7%
64 SCO PROSHARE TR UTRASHT CRD 7.34 7,441,656 6,777 0.87 0.20 0.90 -0.78 -10.6%
65 ARDX ARDELYX INC. COMMON STOCK P 6.72 883,389 118 0.92 0.20 -0.34 +1.63 +24.3%
66 GFF GRIFFON CORP 27.47 234,380 246 0.59 0.20 -0.27 -2.80 -10.2%
67 INFN INFINERA CORP 10.01 3,826,453 14,959 0.75 0.19 -0.33 -0.84 -8.4%
68 MDXG MIMEDX GROUP INC 8.81 340,935 300 0.85 0.19 -0.42 +3.97 +45.1%
69 CALA CALITHERA BIOSCIENCES INC. COW 2.74 1,032,161 346 1.21 0.19 -0.16 -0.43 -15.7%
70 JMIA JUMIA TECHNOLOGIES AG 42.50 13,463,788 80,203 1.26 0.19 -7.58 -10.90 -25.6%
71 QUAD QUADREX CORP 4.78 209,991 64 0.82 0.19 -0.24 -1.41 -29.5%
72 CNST CONSTAR INTERNATIONAL INC.COM 27.24 317,107 547 0.96 0.19 -2.37 -4.90 -18.0%
73 SGFY SIGNIFY HEALTH INC 27.53 629,452 44 1.18 0.19 -2.25 -5.40 -19.6%
74 SB SAFE BULKERS INC 2.86 2,529,738 828 1.10 0.18 0.03 -0.64 -22.4%
75 ACCD ACCD 45.37 1,051,923 11 0.93 0.18 -1.87 -9.12 -20.1%
76 USAT USA TECHNOLOGIES INC 11.95 713,495 20,504 0.79 0.18 0.21 -1.31 -11.0%
77 CNSL CONSOLIDATED COMM HLDGS 6.67 574,167 79 0.92 0.18 -0.35 +0.64 +9.6%
78 UCO PROSHARE TR ULTRA CRUDE 53.30 3,922,671 8,364 0.82 0.18 -8.36 +6.67 +12.5%
79 TQQQ PROSHARES TRUST ULTRAPRO QQQ 85.32 56,441,398 193,007 0.90 0.18 -8.70 +22.14 +25.9%
80 OPCH OPTION CARE HEALTH INC. COMMON 18.84 1,565,649 471 0.58 0.18 -0.99 -1.62 -8.6%
81 BHR BLACKHEATH RESOURCES INC 6.72 390,909 302 0.89 0.18 -0.27 -1.05 -15.6%
82 RDUS RADIUS HEALTH INC. COMMON SHA 21.99 528,288 977 0.81 0.18 -1.22 +4.17 +19.0%
83 MNRL BRIGHAM MINERALS INC 14.63 400,676 11 0.64 0.18 -0.89 +1.15 +7.9%
84 CPG CRESCENT POINT ENERGY CORP 4.11 6,764,901 505 0.85 0.17 -0.40 +0.40 +9.7%
85 XERS XERIS PHARMACEUTICALS INC. COM 4.30 3,747,166 1,549 1.35 0.17 -0.16 +0.50 +11.6%
86 SIOX SIO GENE THERAPIES INC 2.65 621,911 242 1.30 0.17 -0.14 -0.34 -12.8%
87 TWI TITAN INTERNAT INC 9.69 623,091 220 0.83 0.17 -0.78 -1.26 -13.0%
88 KREF KKR REAL ESTATE FINANCE TRUST 18.99 270,703 18 0.36 0.17 -0.20 -0.60 -3.2%
89 FAZ DIREXION DF BEAR 3X 33.63 2,008,795 3,037 0.82 0.17 -0.54 +4.65 +13.8%
90 EKSO EKSO BIONICS HOLDINGS INC. CO 7.09 205,551 105 1.12 0.16 -0.31 -1.54 -21.7%
91 PBYI Puma Biotechnology, Inc. 10.32 239,898 34 0.87 0.16 -0.69 -1.16 -11.2%
92 PLG PLATINUM GROUP METAL 4.02 827,503 1,012 1.63 0.16 -0.14 -0.45 -11.2%
93 TK TEEKAY CORP 3.50 1,244,599 194 1.08 0.16 -0.18 +0.38 +10.9%
94 APG APG 20.18 784,965 16 0.60 0.16 -0.38 +2.18 +10.8%
95 SYBX SYNLOGIC INC 4.02 399,278 147 1.40 0.16 -0.16 +1.08 +26.9%
96 ENIA ENERSIS AMERICAS SA 8.16 1,193,445 33 0.58 0.16 -0.01 +0.72 +8.9%
97 BRMK BROADMARK REALTY CAPITAL INC 10.61 635,580 180 0.45 0.16 -0.15 -0.50 -4.7%
98 OCUL OCULAR THERAPEUTIX INC. COMMOP 19.71 585,363 697 0.96 0.16 -0.54 -4.58 -23.2%
99 NKTR NEKTAR THERAPEUTIC SYSTS 22.10 818,648 209 0.59 0.16 -0.98 -3.62 -16.4%
100 SQQQ PROSHARES TRUST ULTRAPRO SHORT 14.19 100,369,189 272,231 0.95 0.16 1.19 -3.14 -22.1%

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.