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 June 3, 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 QUAD QUADREX CORP 3.82 404,884 45 2.21 1.34 -0.29 -1.06 -27.7%
2 ALLK ALLAKOS INC. COMMON STOCK 2.96 871,194 57 1.78 1.05 0.16 +0.70 +23.8%
3 SLGC SOMALOGIC INC. CLASS A COMMON 5.76 1,191,258 1 1.69 0.88 -0.52 -1.31 -22.7%
4 NAUT NAUTILUS BIOTECHNOLOGY INC 3.81 256,386 28 1.95 0.80 0.03 -1.26 -33.1%
5 FHN FIRST HORIZON NATIONAL 22.81 2,664,808 12 0.73 0.67 -0.16 -2.33 -10.2%
6 GOL GOL INTELLIGENT AIRLINES 5.65 1,142,796 41 1.38 0.67 -0.20 -2.14 -37.9%
7 OLMA OLEMA PHARMACEUTICALS INC. COM 3.36 317,235 38 1.16 0.65 0.47 +1.38 +41.1%
8 FULC FULCRUM THERAPEUTICS INC. COMM 7.97 356,249 96 3.46 0.59 0.45 -4.76 -59.7%
9 PSO PEARSON PLC ADS 9.47 258,884 1 0.85 0.58 -0.14 -0.62 -6.5%
10 OMER OMEROS CORP 2.50 1,296,301 210 2.03 0.56 0.16 -0.65 -25.8%
11 AMPS EDGERTON TECHNOLOGY 7.18 591,881 11 1.17 0.55 -0.62 +1.70 +23.7%
12 CBAY CYMABAY THERAPEUTICS INC. COMM 2.05 496,484 14 1.79 0.54 0.02 +0.77 +37.6%
13 DOUG DOUGLAS ELLIMAN INC 5.73 210,914 7 1.03 0.48 -0.12 -0.96 -16.8%
14 BTG B2GOLD CORP. 4.14 10,856,282 610 1.04 0.46 -0.15 -0.69 -16.7%
15 NYMT NEW YORK MORTGAGE TRUST 3.11 1,886,034 13 1.11 0.45 -0.01 -0.87 -28.0%
16 HMLP HOEGH LNG PARTNERS LP 9.06 467,002 73 0.73 0.43 -0.02 -0.14 -1.6%
17 CVM CEL-SCI CORP 3.72 2,573,177 1,749 1.95 0.42 -0.40 +1.53 +41.1%
18 VWE VWE 9.29 237,686 10 0.94 0.41 -0.26 -0.70 -7.6%
19 COLB COLUMBIA BANKING SYSTEM 30.28 1,022,385 28 0.74 0.40 -0.35 -3.31 -10.9%
20 RYTM RHYTHM PHARMACEUTICALS INC. CO 3.72 565,419 828 3.24 0.40 0.32 +1.33 +35.8%
21 CO CHINA CORD BLOOD CORP 3.46 621,917 147 1.08 0.40 0.59 -0.78 -22.5%
22 ADPT ADAPTEC INC 6.94 1,721,044 62 1.31 0.39 -1.05 +2.29 +33.0%
23 CYXT CYXTERA TECHNOLOGIES INC 14.52 281,266 2 1.08 0.38 0.37 -2.05 -14.1%
24 CRTX CORNERSTONE THERAPEUTICS 3.17 786,618 770 1.44 0.35 0.53 -0.95 -30.0%
25 EVH EVOLENT HEALTH INC 29.98 414,320 9 0.89 0.35 -0.59 -3.78 -12.6%
26 FBRT FRANKLIN BSP REALTY TRUST INC 15.73 1,225,232 56 0.65 0.34 -0.03 -2.46 -15.7%
27 RKLY ROCKLEY PHOTONICS HOLDINGS LTD 3.04 613,781 1,226 1.43 0.34 -0.14 -1.21 -39.8%
28 OCGN OCUGEN INC 2.29 8,470,361 4,665 1.41 0.34 -0.15 -0.43 -18.8%
29 NVAX NOVAVAX INC 44.76 23,194,880 96,592 1.97 0.33 -11.21 -9.88 -22.1%
30 SCOR COMSCORE INC 2.12 522,702 31 1.04 0.32 -0.07 -0.29 -13.7%
31 ANNX ANNX 3.38 365,187 16 1.36 0.31 0.42 +0.77 +22.8%
32 SST SPDR BARCLAYS CAPITAL SHORT TE 10.36 210,629 1,832 0.91 0.31 -0.25 -2.91 -28.1%
33 ANAB ANAB 20.96 380,710 6 0.99 0.31 2.25 +3.54 +16.9%
34 POLY POLYPID LTD. ORDINARY SHARES 39.51 1,017,318 55 0.62 0.30 -0.21 +0.27 +0.7%
35 BOXD BOXED INC 6.87 416,617 9,103 1.19 0.30 -0.29 -5.60 -81.5%
36 OCSL OAKTREE SPECIALTY LENDING CORP 6.99 604,279 3 0.64 0.30 -0.06 -0.79 -11.3%
37 APYX APYX MEDICAL CORP 6.41 532,366 104 1.45 0.30 0.36 +1.10 +17.2%
38 DOMO DOMO INC. CLASS B COMMON STOCK 32.92 200,042 603 0.98 0.29 -1.74 -9.91 -30.1%
39 FNGG DIREXION DAILY SELECT LARGE CA 5.66 358,274 35 1.34 0.29 -0.59 -1.65 -29.1%
40 EVLO EVELO BIOSCIENCES INC. COMMON 2.51 316,262 2 1.77 0.28 -0.16 -0.82 -32.6%
41 ELF ELF 26.42 719,508 6 0.59 0.28 -0.89 +1.92 +7.3%
42 COUP COUPONS.COM INCORP 70.76 1,577,159 9,599 1.52 0.28 -4.17 -20.22 -28.6%
43 UROY URANIUM ROYALTY CORP. COMMON S 3.03 296,206 49 1.06 0.28 -0.11 -0.71 -23.4%
44 SWI SOLARWINDS INC 12.11 304,313 6 0.62 0.28 -0.46 -1.61 -13.3%
45 CVET COVETRUS INC. COMMON STOCK 20.71 1,628,325 16 0.48 0.28 0.03 -0.31 -1.5%
46 TVTX TRAVERE THERAPEUTICS INC. COMM 24.25 511,296 1 1.07 0.28 1.51 -2.94 -12.1%
47 TUR ISHARES MSCI TURKEY INDEX FU 21.63 424,761 336 0.51 0.27 0.10 -2.79 -12.9%
48 YMAB Y-MABS THERAPEUTICS INC. COMMO 13.28 404,212 674 0.77 0.26 0.48 -2.88 -21.7%
49 ROIV ROIVANT SCIENCES LTD. COMMON S 4.36 1,743,947 29 1.15 0.26 -0.02 -0.92 -21.1%
50 CODI COMPASS DIVERSIFIED HLDG 23.19 228,647 40 0.57 0.25 0.15 +2.75 +11.9%
51 INBX INHIBRX INC. COMMON STOCK 11.53 443,195 208 1.12 0.25 -0.02 -3.86 -33.5%
52 ASND ASCENDIS PHARMA A/S AMERICAN D 86.30 258,678 78 0.98 0.25 2.98 -9.02 -10.5%
53 RADI RADIUS GLOBAL INFRASTRUCTURE I 15.45 949,362 222 0.81 0.25 0.05 -1.29 -8.3%
54 CTIC CELL THERAPEUTICS INC 5.75 4,029,237 3,554 1.46 0.24 -0.33 -0.80 -13.9%
55 CATY CATHAY GENERAL BANCORP 41.85 309,051 12 0.54 0.24 -0.20 -4.48 -10.7%
56 KMPH KEMPHARM INC. COMMON STOCK M 4.72 234,017 289 0.87 0.24 -0.01 -0.69 -14.6%
57 WEBR WEBER INC 7.85 208,353 845 1.12 0.24 -0.06 +4.40 +56.1%
58 SBRA SABRA HEALTHCARE REIT INC 13.54 1,939,416 22 0.52 0.24 -0.28 +1.25 +9.2%
59 ALVR ALVARION LTD 3.70 546,577 53 1.72 0.24 0.17 +0.98 +26.5%
60 NRGV NRGV 15.94 630,813 2,659 1.14 0.23 0.13 -7.60 -47.7%
61 SVM SILVERCORP METALS INC 2.91 574,269 109 0.77 0.23 -0.12 -0.37 -12.7%
62 SMR SMR 9.44 513,879 60 0.90 0.23 -0.04 +1.36 +14.4%
63 BASE COUCHBASE INC. COMMON STOCK 15.53 243,000 82 1.25 0.22 -0.56 +3.32 +21.4%
64 TU TELUS CORPORATION NONVOT 25.05 941,663 2,702 0.40 0.22 -0.22 -3.71 -14.8%
65 SEAT VIVID SEATS INC. CLASS A COMMO 8.91 580,682 3 0.87 0.22 -0.32 -1.71 -19.2%
66 RBOT VICARIOUS SURGICAL INC 4.51 337,171 2,060 0.74 0.22 0.14 -1.40 -31.0%
67 ANGI ANGIES LIST INC. COMMON STOCK 5.45 2,209,866 614 0.93 0.22 -0.38 -1.48 -27.2%
68 NU NORTHEAST UTILITIES 4.50 54,483,028 11,690 1.13 0.22 0.06 -1.24 -27.6%
69 AEVA AEVA TECHNOLOGIES INC 2.99 642,319 5 0.90 0.22 -0.10 +0.61 +20.4%
70 SIG SIGNET JEWELERS LTD. 62.61 758,079 900 1.19 0.22 -0.26 -7.36 -11.8%
71 MAPS WM TECHNOLOGY INC 5.96 698,818 653 1.08 0.21 -0.18 -1.72 -28.9%
72 MTLS MATERIALISE NV AMERICAN DEPOSI 14.22 278,561 68 0.80 0.21 -0.86 -1.78 -12.5%
73 BHR BLACKHEATH RESOURCES INC 6.03 515,803 4 0.63 0.21 -0.01 -1.66 -27.5%
74 HYLN HYLIION 3.73 1,655,716 555 1.04 0.21 0.00 -0.39 -10.5%
75 EBC EASTERN BANKSHARES INC. COMMON 19.35 507,943 2 0.38 0.21 -0.05 -1.37 -7.1%
76 ASRT ASSERTIO THERAPEUTICS INC. COM 3.19 1,370,996 308 1.09 0.21 0.06 -0.58 -18.2%
77 VIST VIST FINANCIAL CORP 8.97 896,346 91 0.80 0.21 -0.04 -2.16 -24.1%
78 NEO NEOGENOMICS INC. COMMON STOCK 8.07 2,603,119 1,090 1.23 0.20 -0.60 +1.69 +20.9%
79 DHX DICE HOLDINGS INC 7.22 1,948,649 86 0.78 0.20 0.37 -2.11 -29.2%
80 AINV APOLLO INVESTMENT CORP 12.18 423,345 28 0.46 0.20 -0.24 -2.17 -17.8%
81 TSVT 2SEVENTY BIO INC. COMMON STOCK 11.67 704,098 48 1.20 0.20 0.27 +2.79 +23.9%
82 ACAD ACADIA PHARMACEUTICALS 17.90 2,651,042 16,765 1.79 0.20 1.69 -5.66 -31.6%
83 BTCM BIT MINING LTD 2.24 785,464 184 1.20 0.20 -0.02 -1.64 -73.2%
84 DBX DROPBOX INC. CLASS A COMMON ST 22.82 14,369,244 50,941 0.56 0.20 1.33 -3.26 -14.3%
85 SAIL SAILPOINT TECHNOLOGIES HOLDING 64.30 2,802,699 16 0.26 0.19 0.15 -5.74 -8.9%
86 CGC CAPITAL GOLD CORPORATION 4.32 6,801,685 86,986 1.37 0.19 -0.39 -1.08 -25.0%
87 RETL DIREXION DAILY RETAIL BULL 2 11.17 317,567 54 1.29 0.19 -0.55 -3.35 -30.0%
88 LOV SPARK NETWORKS INC 3.37 513,134 134 1.11 0.19 0.55 -0.62 -18.4%
89 HEAR HEARUSA INC. COMMON STOCK 16.84 846,703 4,103 1.01 0.19 -0.34 -3.76 -22.3%
90 GFI GOLD FIELDS LTD ADR 9.70 15,862,965 11,688 0.74 0.19 -0.42 -0.69 -7.1%
91 BVN COMPANIA DE MINAS BUENA 8.70 1,084,647 10 0.82 0.19 -0.18 -2.12 -24.3%
92 PLAY DAVE & BUSTERS ENTERTAINMENT 35.59 1,768,938 7,062 1.06 0.18 -2.46 +6.25 +17.6%
93 AEYE AUDIOEYE INC COMMON STOCK 4.07 674,991 968 1.22 0.18 0.69 +2.67 +65.6%
94 BZ BOISE INC 21.58 2,343,183 83 1.14 0.18 -0.53 +7.86 +36.4%
95 EYES VISION TWENTY ONE 2.57 731,847 1,333 1.15 0.18 0.22 -0.57 -22.2%
96 THO THOR INDUSTRIES INC 74.32 917,400 1,355 0.78 0.18 -2.23 +5.22 +7.0%
97 PRAX PRAXIS PRECISION MEDICINES INC 8.59 499,552 383 2.19 0.18 0.34 -6.96 -81.0%
98 CERS CERUS CORPORATION 5.01 1,394,644 7 0.65 0.18 -0.19 -0.67 -13.3%
99 BCYC BICYCLE THERAPEUTICS LTD 15.23 330,636 21 0.99 0.17 -0.39 -3.15 -20.7%
100 AVDL AVDL 2.47 2,648,281 1,511 1.75 0.17 -0.20 +0.37 +15.0%

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.