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 December 23, 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 BCI BBERG ALL COMMODITY STRATEGY K 22.91 279,781 16 0.86 0.75 -0.02 +1.26 +5.5%
2 BKCC BLACKROCK KELSO CAPITAL 4.03 321,625 55 1.09 0.57 0.09 +0.25 +6.2%
3 MCFE MCAFEE CORP. CLASS A COMMON ST 25.73 1,830,347 775 0.58 0.50 0.02 +0.07 +0.3%
4 OCG ORIENTAL CULTURE HOLDING LTD O 5.04 285,774 20 1.59 0.46 0.29 +0.76 +15.1%
5 ARQQ ARQIT QUANTUM INC. ORDINARY SH 24.99 766,138 11,155 1.39 0.43 -0.14 -9.14 -36.6%
6 INNV INNOVUS PHARMACEUTICALS INC. 5.31 14,155,579 5,573 1.42 0.38 -2.94 -1.85 -34.8%
7 XXII 22ND CENT 3.05 76,299,453 28,158 1.47 0.36 0.85 -0.82 -26.9%
8 ZEV LIGHTNING EMOTORS INC 6.79 3,520,820 20,331 0.94 0.36 0.96 -0.79 -11.6%
9 EVLO EVELO BIOSCIENCES INC. COMMON 6.79 593,395 1,173 1.24 0.33 -1.21 -1.64 -24.2%
10 IPOD SOCIAL CAPITAL HEDOSOPHIA HOLD 10.33 445,503 5,307 0.48 0.31 0.13 +0.20 +1.9%
11 ATMR ATOMERA INCORPORATED COMMON ST 10.53 350,372 7,710 1.20 0.29 1.02 -1.03 -9.8%
12 PSNL PERSONALIS INC. COMMON STOCK 14.36 284,527 25 0.90 0.27 -0.46 -2.78 -19.4%
13 SINO SINO-GLOBAL SHIPPING LTD 3.86 1,406,307 352 1.52 0.27 -0.37 +1.56 +40.5%
14 TGB TASEKO MINES LIMITED 2.00 1,927,008 573 0.62 0.27 0.00 +0.27 +13.5%
15 UPH UPHEALTH INC 2.48 623,963 457 1.10 0.24 0.07 +0.31 +12.4%
16 NKLA NKLA 11.09 65,224,874 329,650 1.06 0.24 1.69 -1.45 -13.0%
17 BZFD BUZZFEED INC. CLASS A COMMON S 5.53 308,317 53 0.97 0.23 -0.01 -1.26 -22.8%
18 TK TEEKAY CORP 3.22 325,810 128 1.00 0.23 0.01 +0.36 +11.3%
19 WKSP WORKSPORT LTD COMMON STOCK 2.92 295,392 242 1.08 0.22 -0.02 -0.52 -17.8%
20 STNE STONECO LTD. CLASS A COMMON SH 17.41 17,102,591 27,776 0.98 0.21 1.46 +2.25 +12.9%
21 EGY VAALCO ENERGY INC 3.25 280,506 7 0.87 0.21 0.03 +0.86 +26.5%
22 NXTD NXT-ID 4.01 12,372,032 25,408 2.11 0.20 0.66 -1.14 -28.4%
23 FFIE FARADAY FUTURE INTELLIGENT ELE 5.12 696,222 1,195 1.08 0.20 0.06 +1.35 +26.4%
24 AQST AQUESTIVE THERAPEUTICS INC. CO 4.03 1,908,998 3,279 1.68 0.19 -0.07 -0.55 -13.6%
25 ARQT ARCUTIS BIOTHERAPEUTICS INC. 20.10 337,163 102 0.78 0.19 1.56 -3.98 -19.8%
26 LFC CHINA LIFE INSURANCE LTD ADS 8.34 560,091 285 0.42 0.18 0.09 +0.42 +5.0%
27 EIGR EIGER BIOPHARMACEUTICALS INC. 5.32 625,561 91 1.09 0.18 0.01 -0.96 -18.0%
28 GWH ESS TECH INC 13.50 1,800,276 5,161 0.62 0.18 0.83 -5.54 -41.0%
29 NUZE NUZEE INC. COMMON STOCK 4.62 865,392 38 1.06 0.18 0.24 -1.61 -34.8%
30 XFOR X4 PHARMACEUTICALS INC 2.47 1,602,514 739 1.61 0.18 0.12 -0.47 -19.0%
31 PAY VERIFONE HOLDINGS INC 31.55 432,931 1,510 0.75 0.18 0.87 +5.24 +16.6%
32 CTSO CYTOSORBENTS 4.45 369,735 72 0.81 0.18 0.12 -1.27 -28.5%
33 HLMN HILLMAN SOLUTIONS CORP. CLASS 10.50 346,712 364 0.49 0.18 0.55 -0.96 -9.1%
34 BITF BITFARMS LTD. COMMON STOCK 5.80 8,035,066 26,775 1.22 0.17 0.70 -1.81 -31.2%
35 ESRT EMPIRE STATE REALTY TRUST INC 9.03 2,030,731 142 0.48 0.16 0.17 +1.46 +16.2%
36 NCMI NATIONAL CINEMEDIA INC 2.86 454,042 213 0.80 0.16 0.05 +0.34 +11.7%
37 NAUT NAUTILUS BIOTECHNOLOGY INC 6.04 789,825 875 0.97 0.16 0.07 -1.83 -30.3%
38 NKTR NEKTAR THERAPEUTIC SYSTS 15.67 1,301,772 883 0.96 0.16 -0.06 -4.17 -26.6%
39 TSLX TPG SPECIALTY LENDING INC 23.08 334,838 25 0.33 0.16 0.21 +1.28 +5.5%
40 TBLA TABOOLA.COM LTD. ORDINARY SHAR 8.06 349,944 120 0.71 0.16 0.43 -1.83 -22.7%
41 BHR BLACKHEATH RESOURCES INC 4.95 264,199 52 0.52 0.15 0.00 +0.69 +13.9%
42 XSPA XPRESSPA GROUP INC. COMMON STO 2.00 3,862,832 6,941 1.11 0.15 0.03 -0.42 -21.0%
43 TAST CARROLS RESTAURANT GROUP 2.97 907,349 249 0.96 0.15 0.16 +0.28 +9.4%
44 XPDI POWER & DIGITAL INFRASTRUCTURE 11.34 578,929 6,182 0.79 0.15 0.79 -2.09 -18.4%
45 TTI TETRA TECHNOLOGIES INC 2.80 495,163 36 0.89 0.15 -0.01 +0.46 +16.4%
46 FRHC FREEDOM HOLDING CORP. COMMON S 69.21 372,157 208 0.44 0.15 0.73 -3.51 -5.1%
47 KIND NEXTDOOR HOLDINGS INC 8.82 700,766 736 0.81 0.15 0.40 -2.84 -32.2%
48 EVER EVERBANK FINANCIAL CORP 15.80 285,275 74 0.74 0.14 -0.28 -1.25 -7.9%
49 RVMD REVOLUTION MEDICINES INC. COMM 27.55 311,694 11 0.69 0.14 0.61 -5.88 -21.3%
50 NEO NEOGENOMICS INC. COMMON STOCK 34.33 766,835 130 0.56 0.13 -0.69 -10.30 -30.0%
51 ORN ORION MARINE GROUP INC 3.78 494,244 28 0.75 0.13 0.07 +0.43 +11.4%
52 APEN APEN 7.84 339,716 40 0.80 0.13 -0.17 -2.07 -26.4%
53 ERII ENERGY RECOVERY INC 21.10 205,738 34 0.57 0.13 0.35 -1.84 -8.7%
54 DXD PROSHRS ULTSHT DOW30 ETF 8.29 1,032,585 363 0.40 0.13 -0.08 +33.70 +406.5%
55 HUT HUT 8 MINING CORP. COMMON SHAR 8.75 10,186,795 73,393 1.07 0.13 0.61 -2.59 -29.6%
56 OII OCEANEERING INTERNAT 11.60 369,451 6 0.73 0.13 -0.11 +2.24 +19.3%
57 RXRX RECURSION PHARMACEUTICALS INC. 16.78 1,759,363 469 0.99 0.12 -1.52 -3.70 -22.1%
58 NTRA NATERA INC. COMMON STOCK 93.80 770,498 87 0.62 0.12 -0.07 -29.89 -31.9%
59 AHH ARMADA HOFFLER PROPERTIES INC 15.14 256,614 60 0.39 0.12 -0.08 -0.99 -6.6%
60 EMBK EMBARK HOLDINGS INC. NEW COMM 8.64 505,330 25 0.72 0.12 -0.01 -4.38 -50.7%
61 XNET XUNLEI 2.13 260,557 73 0.96 0.12 0.07 -0.32 -15.0%
62 SHO SUNSTONE HOTEL INVESTORS 11.68 2,267,799 2 0.48 0.12 0.01 +0.61 +5.2%
63 EVC ENTRAVISION CMMNCTNS 7.01 253,424 46 0.72 0.12 0.16 -0.90 -12.8%
64 WVE WAVE LIFE SCIENCES LTD. ORDINA 3.70 262,424 50 0.95 0.12 0.14 -1.22 -33.0%
65 RBBN RIBBON COMMUNICATION INC 6.08 252,550 12 0.58 0.11 -0.02 +0.34 +5.5%
66 SLNH SOLUNA HOLDINGS INC. COMMON ST 10.65 221,064 442 1.09 0.11 0.64 +1.60 +15.0%
67 RES RPC INC 4.66 358,795 39 0.84 0.11 0.00 +1.37 +29.4%
68 NKTX NKTX 15.56 236,864 5 1.07 0.11 0.08 -4.06 -26.1%
69 EOLS EVOLUS INC. COMMON STOCK 6.96 254,767 225 0.87 0.11 0.06 -1.61 -23.1%
70 SNCR SYNCHRONOSS TECHNOLOGIES 2.60 650,539 77 0.66 0.11 0.02 -0.44 -16.9%
71 LPTX LEAP THERAPEUTICS INC. COMMON 2.95 1,362,658 617 1.21 0.11 0.03 +0.50 +16.9%
72 GNK GENCO SHIPPING & TRADING 15.27 421,982 351 0.64 0.11 0.12 +1.61 +10.5%
73 DNLI DENALI THERAPEUTICS INC. COMMO 47.45 272,979 68 0.61 0.11 0.67 -17.20 -36.2%
74 MRCY MERCURY COMPUTER SYSTEMS 55.92 2,005,693 882 0.39 0.11 5.21 -5.42 -9.7%
75 RLMD RELMADA THERAPEUTICS INC. COMW 22.25 456,287 126 0.89 0.11 1.14 -4.15 -18.7%
76 SEE SEALED AIR CORP 65.39 324,544 41 0.36 0.11 0.37 +3.15 +4.8%
77 ENIA ENERSIS AMERICAS SA 5.50 973,188 21 0.42 0.11 0.04 +0.51 +9.3%
78 ML MONEYLION INC 3.78 906,570 581 1.01 0.10 -0.17 -0.88 -23.1%
79 BIIB BIOGEN IDEC INC 235.41 999,550 8,171 0.40 0.10 0.93 +30.13 +12.8%
80 NATI NATIONAL INSTRUMENTS CP 43.51 235,070 57 0.41 0.10 0.38 -3.65 -8.4%
81 CYH COMMUNITY HEALTH SYSTEMS 13.29 835,278 386 0.64 0.10 0.07 -1.25 -9.4%
82 ESTE EARTHSTONE ENERGY 10.34 247,696 524 0.75 0.10 0.15 +4.80 +46.4%
83 PK PK 19.29 1,563,980 304 0.47 0.10 0.14 +0.83 +4.3%
84 EQOS DIGINEX LTD 2.34 1,095,300 440 1.35 0.10 0.00 -0.53 -22.6%
85 MOXC MOXIAN CHINA INC. COMMON STOC 3.63 574,731 126 1.10 0.10 -0.43 -1.01 -27.8%
86 CKPT CHECKPOINT THERAPEUTICS INC CO 3.12 350,418 939 2.08 0.10 0.09 -0.61 -19.6%
87 IFRX INFLARX N.V. COMMON STOCK 4.65 204,878 159 0.70 0.10 0.09 -0.79 -17.0%
88 ESMT ENGAGESMART INC 24.55 724,470 64 0.73 0.10 1.05 -5.39 -22.0%
89 SLGG SUPER LEAGUE GAMING INC 2.53 235,310 111 1.09 0.10 0.00 -0.44 -17.4%
90 CAPR CAPRICOR THERAPEUTICS INC. CO 3.39 222,009 128 1.37 0.10 0.13 -0.56 -16.5%
91 ZH ZHIHU INC 5.28 2,697,959 803 0.80 0.10 -0.16 -0.76 -14.4%
92 HMY HARMONY GOLD MINING ADS 3.95 3,376,175 573 0.55 0.10 -0.01 -0.54 -13.5%
93 GLOP GASLOG PARTNERS LP 4.27 209,201 351 0.65 0.10 -0.06 +0.43 +10.1%
94 FLWS 1-800-FLOWERS.COM CL A 22.45 610,215 240 0.62 0.10 0.19 +3.58 +15.9%
95 VZIO VIZIO HOLDING CORP 18.98 400,080 344 0.64 0.10 0.50 -2.30 -12.1%
96 PRMW PRIMO WATER 17.47 331,098 3 0.35 0.09 0.09 -0.65 -3.7%
97 HIPO HIPPO HOLDINGS INC 3.09 2,192,856 2,126 0.75 0.09 0.14 -0.78 -25.2%
98 AGL AGL RESOURCES INC 27.39 2,304,117 29 0.49 0.09 0.33 -8.84 -32.3%
99 DAC DANAOS CORP. 70.07 325,816 1,817 0.54 0.09 0.07 +6.24 +8.9%
100 PFGC PERFORMANCE FOOD GROUP COMPANY 45.16 902,485 52 0.48 0.09 0.75 +3.74 +8.3%

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.