Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 May 9, 2023. 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 SPRY ARS PHARMACEUTICALS INC. 5.15 2,163,746 2,389 3.35 1.11 -0.86 +4.50 +87.4%
2 ORGO ORGANOGENESIS HOLDINGS INC 2.22 1,312,816 900 1.79 1.02 0.07 +1.95 +87.8%
3 COOK TRAEGER INC 2.81 453,455 365 1.54 0.69 -0.01 +1.01 +36.1%
4 ORMP ORAMED PHARMACEUTICALS 2.93 373,970 57 1.30 0.68 -0.10 +2.32 +79.2%
5 STIM ENDOSTIM INC. COMMON STOCK I 2.80 1,386,649 118 1.80 0.64 0.60 +0.38 +13.6%
6 ENIC ENERSIS CHILE SA 3.05 1,518,667 90 1.24 0.62 0.06 -0.36 -11.8%
7 TNYA TENAYA THERAPEUTICS INC. COMMO 6.53 1,183,781 1,697 1.86 0.62 0.13 +1.42 +21.7%
8 TTGT TECHTARGET INC 32.78 286,759 1,231 1.20 0.60 -0.59 -4.53 -13.8%
9 EVLV EVINE LIVE INC. CLASS A COMMON 4.09 1,422,772 1,347 1.43 0.56 0.10 +1.94 +47.6%
10 HTH HILLTOP HOLDINGS INC 30.75 339,648 10 1.03 0.54 -0.08 +1.53 +5.0%
11 EVER EVERBANK FINANCIAL CORP 6.81 1,538,432 3,233 1.81 0.52 0.16 +3.04 +44.6%
12 TRTN TRITON INTL LTD 83.22 524,480 26 0.68 0.52 0.56 -1.51 -1.8%
13 HRT ARRHYTHMIA RESRCH TECH 10.55 474,514 21 1.10 0.51 0.50 -2.05 -19.4%
14 AGS PLAYAGS INC 5.52 502,018 23 1.12 0.50 0.15 -0.99 -18.0%
15 AFCG AFC GAMMA INC. COMMON STOCK 10.78 217,917 8 0.86 0.50 -0.29 +1.32 +12.2%
16 ELDN ELEDON PHARMACEUTICALS INC. CO 2.75 250,435 124 1.59 0.49 -0.01 -1.04 -37.8%
17 GRFS GRIFOLS S.A. AMERICAN DEPOSIT 8.35 2,179,260 250 1.17 0.48 0.79 +0.73 +8.7%
18 BGCP BGC PARTNERS INC CL A 4.13 2,477,027 157 0.89 0.47 -0.02 +0.71 +17.2%
19 LIFE LIFE TECHNOLOGIES CORP 2.13 482,566 271 1.78 0.45 -0.01 +0.57 +26.8%
20 UEIC UNIVERSAL ELECTRONICS 8.39 244,027 9 0.88 0.45 -0.42 +1.58 +18.8%
21 ABOS ACUMEN PHARMACEUTICALS INC. CO 5.73 516,451 1,747 1.75 0.44 0.88 -1.03 -18.0%
22 VMEO VIMEO INC 3.48 1,428,076 102 0.93 0.44 -0.08 +0.55 +15.8%
23 TSE TRINSEO SA 14.69 1,064,684 4,219 1.09 0.43 -1.69 -2.26 -15.4%
24 HUMA HUMACYTE INC. COMMON STOCK 4.44 383,764 236 1.38 0.43 -0.53 -0.94 -21.2%
25 SVM SILVERCORP METALS INC 3.75 581,160 220 1.25 0.42 0.01 -0.91 -24.3%
26 CDNA CAREDX INC 8.53 758,498 770 1.27 0.41 0.32 -2.31 -27.1%
27 GOL GOL INTELLIGENT AIRLINES 2.82 805,770 428 1.13 0.41 0.04 +0.56 +19.9%
28 GOOS CANADA GOOSE HOLDINGS INC 20.73 957,165 6,270 0.95 0.41 0.17 -4.82 -23.3%
29 BRY BERRY PETROLEUM CO CL A 6.87 465,017 45 1.02 0.40 -0.07 -0.61 -9.0%
30 TFSL TFS FINANCIAL CORP 11.35 573,142 41 0.58 0.39 -0.40 +0.37 +3.3%
31 FULC FULCRUM THERAPEUTICS INC. COMM 3.27 697,417 120 1.71 0.39 0.19 +0.66 +20.2%
32 NEXT NEXT INNOVATION CORP. COMMON S 5.97 499,755 24 1.50 0.38 0.07 -0.55 -9.2%
33 WERN WERNER ENTERPRISES INC 45.03 525,466 10 0.69 0.37 -0.54 -1.75 -3.9%
34 CMAX CAREMAX INC 2.54 281,898 4 1.50 0.35 -0.26 +0.74 +29.1%
35 RDY DR REDDY'S LAB LTD ADS 60.37 253,785 6 0.60 0.34 -0.08 -7.25 -12.0%
36 CAN CANAAN INC. ADR OVERVIEW 2.47 1,293,541 439 1.19 0.34 -0.02 -0.62 -25.1%
37 VUZI VUZIX CORP 4.51 2,034,896 7,023 1.29 0.34 0.45 -0.83 -18.4%
38 GILT GILAT SATELLITE NETWORKS 5.55 217,079 98 0.65 0.33 0.12 -0.27 -4.9%
39 GSM GLOBE SPECIALTY METALS 4.24 1,273,689 280 0.88 0.33 0.11 +0.90 +21.2%
40 VERI VERITONE INC. COMMON STOCK 4.06 488,205 398 1.32 0.32 0.08 +0.63 +15.5%
41 HTGC HERCULES TECHNOL GROWTH CAP. 13.31 1,122,598 494 0.52 0.31 -0.30 +1.48 +11.1%
42 BZUN BAOZUN INC. AMERICAN DEPOSITAR 4.42 503,728 14 0.75 0.31 -0.21 -0.61 -13.8%
43 PLX PROTALIX BIOTHPCS INC 2.92 3,473,243 4,820 2.10 0.31 -0.12 -1.02 -34.9%
44 ALEC ALECTOR INC 7.91 433,270 10 0.73 0.31 -0.02 -0.79 -10.0%
45 DEA EASTERLY GOVERNMENT PROPERTIES 14.30 1,359,562 496 0.55 0.30 -0.04 -1.21 -8.4%
46 BLDE BLADE AIR MOBILITY INC 2.81 305,830 86 0.86 0.30 0.08 +0.51 +18.1%
47 ATUS ALTICE USA INC 2.87 2,575,175 313 0.80 0.30 -0.13 -0.56 -19.5%
48 EVBG EVBG 26.43 817,308 586 1.20 0.29 2.05 -3.93 -14.9%
49 COMP COMPASS INC 2.80 3,645,958 767 1.53 0.29 0.16 +1.50 +53.8%
50 NVTS NAVITAS SEMICONDUCTOR CORPORAT 6.39 860,860 11 1.14 0.29 -0.08 +3.33 +52.1%
51 ALLO ALLOGENE THERAPEUTICS INC 6.23 1,893,555 119 1.27 0.28 -0.09 -1.07 -17.2%
52 BOWL BOWLERO CORP 13.93 1,332,295 755 0.96 0.28 -0.25 -2.92 -21.0%
53 DCOM DIME COMMUNITY BANCSHARE 16.99 250,325 6 0.96 0.28 -0.59 -1.42 -8.4%
54 BAND BANDWIDTH INC. CLASS A COMMON 11.36 341,677 214 0.96 0.28 0.06 +0.96 +8.5%
55 SCLX SINO CLEAN ENERGY INC 4.75 401,953 992 3.94 0.28 -0.40 +3.62 +76.2%
56 OSCR OSCAR HEALTH INC 7.14 4,258,982 1,421 1.37 0.27 -0.38 -0.88 -12.3%
57 TK TEEKAY CORP 5.32 967,762 176 0.55 0.27 0.00 +1.10 +20.7%
58 ETNB 89BIO INC. 18.07 1,263,460 624 0.95 0.26 0.67 -2.07 -11.5%
59 DRS DRS TECHNOLOGIES 14.99 1,337,421 28 0.57 0.26 -0.78 +0.91 +6.1%
60 ANGI ANGIES LIST INC. COMMON STOCK 2.50 470,462 130 1.28 0.26 -0.06 +1.02 +41.0%
61 JFIN JIAYIN GROUP INC 5.64 238,295 1,627 0.72 0.25 0.51 -0.94 -16.7%
62 HCAT HEALTH CATALYST INC COMMON STO 11.95 363,585 3 0.99 0.25 -0.21 -2.50 -20.9%
63 NXT NYSE ARCA ETF 33.66 1,212,541 322 1.03 0.25 1.43 +7.85 +23.3%
64 FTCI FTC SOLAR INC. COMMON STOCK 2.65 1,323,603 1,232 1.58 0.25 0.01 +0.91 +34.2%
65 CYH COMMUNITY HEALTH SYSTEMS 3.45 1,613,378 390 1.63 0.25 -0.03 -0.47 -13.6%
66 OPI OFFICE PROPERTIES INCOME TRUST 6.29 1,059,186 57 0.75 0.25 -0.06 +1.32 +21.0%
67 ACLX ARCELLX INC. COMMON STOCK 44.82 513,566 20 1.07 0.25 1.59 -4.78 -10.7%
68 CUTR CUTERA INC 20.20 887,018 6,638 1.17 0.25 -0.47 -6.99 -34.6%
69 MRVI MARAVAI LIFESCIENCES HOLDINGS 12.09 10,978,484 2,801 1.74 0.24 -1.81 +4.53 +37.5%
70 BPT BP PRUDHOE BAY ROYAL TR 5.51 232,198 453 1.04 0.24 -0.29 -0.77 -14.0%
71 FL FOOT LOCKER INC 39.93 3,924,746 2,628 0.72 0.24 0.06 -14.55 -36.4%
72 SJT SAN JUAN BASIN ROY TR 7.80 601,485 2,633 0.90 0.23 0.09 +0.72 +9.2%
73 MDXG MIMEDX GROUP INC 5.94 794,654 210 0.91 0.23 0.12 +0.47 +8.0%
74 ANGO ANGIODYNAMICS INC 9.00 296,332 1 0.60 0.23 0.04 +0.89 +9.9%
75 WK WORKIVA INC 88.87 369,817 2 0.59 0.23 0.56 +8.58 +9.7%
76 SWIM INVESTOOLS INC 3.31 1,359,592 140 1.48 0.23 0.75 -0.77 -23.3%
77 IFRX INFLARX N.V. COMMON STOCK 4.28 707,597 101 1.48 0.23 0.18 +0.92 +21.5%
78 ATRA ATARA BIOTHERAPEUTICS INC. COP 2.44 3,272,343 423 1.51 0.23 -0.53 -0.82 -33.8%
79 CECO CAREER EDUCATION CORP 11.70 504,302 27 0.87 0.23 -0.41 +1.51 +12.9%
80 AXNX AXONICS MODULATION TECHNOLOGIE 55.88 599,831 1 0.55 0.23 0.84 -7.91 -14.2%
81 ICL ISRAEL CHEMICALS LTD 5.99 1,234,245 108 0.66 0.23 -0.19 +0.62 +10.4%
82 MAXN MAXEON SOLAR TECHNOLOGIES LTD 27.40 422,386 508 1.16 0.22 -0.42 +11.51 +42.0%
83 MDGL MDGL 299.65 868,385 4,314 0.81 0.22 -9.22 -30.63 -10.2%
84 RAPT RAPTOR TECHNOLOGY GROUP SHS 19.61 238,723 1 0.96 0.22 0.69 +2.25 +11.5%
85 ONL ORION OFFICE REIT INC 6.15 330,517 51 1.23 0.21 -0.07 -0.88 -14.3%
86 SE SPECTRA ENERGY CORP 84.00 4,249,708 19,757 0.85 0.21 -0.33 -25.97 -30.9%
87 PRVA PRIVIA HEALTH GROUP INC. COMMO 29.05 1,945,649 2 0.65 0.21 -0.88 -5.80 -20.0%
88 IEUR ISHARES CORE MSCI EUROPE 54.19 379,179 1 0.35 0.21 -0.49 -2.21 -4.1%
89 ONON ON HOLDING AG 33.62 2,522,146 10,762 0.87 0.21 -0.75 -8.11 -24.1%
90 REYN REYNOLDS CONSUMER PRODUCTS INC 27.37 525,301 17 0.45 0.21 0.01 +2.01 +7.3%
91 ARAY ACCURAY INC 3.56 230,391 1 0.60 0.21 -0.02 +0.30 +8.4%
92 CARA CARA THERAPEUTICS INC. COMMON 4.18 380,404 31 1.25 0.21 -0.10 -0.94 -22.5%
93 NETI ENETI INC 8.20 236,077 62 0.85 0.20 0.10 +2.08 +25.4%
94 TTEK TETRA TECH INC 143.98 459,598 17 0.48 0.20 3.16 -11.70 -8.1%
95 INGN INTROGEN THERAPEUTICS 11.18 381,234 5 0.81 0.20 -0.67 -0.61 -5.5%
96 WD WALKER & DUNLOP 62.83 341,625 6 0.70 0.20 -0.33 +13.13 +20.9%
97 CWK CUSHMAN & WAKEFIELD PLC 7.67 6,393,370 21 0.73 0.20 0.12 +0.81 +10.6%
98 WIX WIX.COM LTD. ORDINARY SHARES 74.14 1,147,491 2,065 0.90 0.20 -3.79 +12.81 +17.3%
99 FDMT 4D MOLECULAR THERAPEUTICS INC. 17.33 741,175 47 1.08 0.20 0.81 +1.97 +11.4%
100 TGNA TEGNA INC 15.88 1,631,710 1,254 0.45 0.20 -0.27 +0.77 +4.8%

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.