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 May 28, 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 CHK CHESAPEAKE ENERGY CORP 52.80 652,548 249 1.18 0.72 -0.15 +4.19 +7.9%
2 AFIN AMERICAN FINANCE TRUST INC. CL 9.10 946,291 4 0.84 0.59 -0.09 -1.07 -11.8%
3 VNDA VANDA PHARMACEUTICALS 17.69 359,877 172 1.02 0.54 -0.44 +2.07 +11.7%
4 EMAN EMAGIN CORP 4.07 27,356,514 13,040 1.53 0.49 1.41 -1.29 -31.7%
5 AFYA AFYA LTD 23.41 227,983 18 0.83 0.47 0.72 +3.64 +15.5%
6 XERS XERIS PHARMACEUTICALS INC. COM 3.12 2,788,464 125 1.09 0.47 -0.12 +1.30 +41.7%
7 ALUS ALUSSA ENERGY ACQUISITION CORP 9.99 287,072 46 0.55 0.44 0.00 +0.14 +1.4%
8 DRIP DIREXION DAILY S&P OIL GAS EXP 8.81 2,442,180 178 1.22 0.40 -0.04 -1.93 -21.9%
9 GMDA GAMIDA CELL LTD 6.49 304,221 32 1.23 0.37 0.28 -0.46 -7.1%
10 GLBS GLOBUS MARITIME 4.32 214,762 43 1.17 0.37 -0.08 +1.53 +35.4%
11 EYES VISION TWENTY ONE 5.98 12,505,548 8,231 1.65 0.36 0.84 +1.66 +27.8%
12 VTNR VERTEX ENERGY INC 7.81 226,752,129 96,130 2.78 0.35 3.82 +3.07 +39.3%
13 YMAB Y-MABS THERAPEUTICS INC. COMMO 35.83 233,221 1 0.69 0.35 -1.13 -3.03 -8.5%
14 DRNA DICERNA PHARMACEUTICALS INC. 32.60 700,202 257 0.89 0.33 1.10 +5.62 +17.2%
15 IFRX INFLARX N.V. COMMON STOCK 3.05 353,159 34 1.13 0.33 -0.09 +0.28 +9.2%
16 AVRO AVERION INTERNATIONAL CORP. CO 8.99 259,193 38 1.00 0.33 0.04 +1.68 +18.7%
17 ZIXI ZIX CORP 6.97 366,151 56 0.85 0.32 -0.16 +0.60 +8.6%
18 VYNE VYNE THERAPEUTICS INC. COMMON 3.95 919,826 268 1.51 0.32 0.25 -0.54 -13.7%
19 ADMS ADVANCED MESSAGING 5.53 369,227 113 0.99 0.32 0.47 -0.69 -12.5%
20 SAGE SAGEBRUSH GOLD LTD. COMMON STO 69.60 865,115 3,224 1.64 0.32 -2.16 -15.80 -22.7%
21 LRMR LRMR 8.31 227,411 144 1.37 0.31 -0.29 -0.51 -6.1%
22 SMSI SMITH MICRO SOFTWARE INC 5.39 1,139,812 10,571 0.86 0.30 0.28 -0.37 -6.9%
23 PLX PROTALIX BIOTHPCS INC 3.04 795,390 1,413 1.27 0.30 0.14 -1.16 -38.2%
24 RES RPC INC 4.91 375,006 11 0.96 0.29 -0.08 +1.50 +30.4%
25 WVE WAVE LIFE SCIENCES LTD. ORDINA 6.84 547,741 58 1.06 0.28 -0.05 +0.71 +10.4%
26 CVAC CUREVAC N.V. 111.48 478,270 3,449 1.23 0.27 0.54 -64.36 -57.7%
27 MGNX MACROGENICS INC. COMMON STOCK 32.19 272,961 10 1.03 0.26 0.63 -11.89 -36.9%
28 ALTU ALTUS PHARMACEUTICALS 9.76 285,154 411 0.33 0.26 0.00 +0.06 +0.6%
29 ORTX ORCHARD THERAPEUTICS PLC AMERI 5.23 269,916 194 0.87 0.26 -0.07 -0.68 -13.0%
30 SANA SANA BIOTECHNOLOGY INC. 20.97 224,284 7 0.97 0.26 -0.37 +4.76 +22.7%
31 AGL AGL RESOURCES INC 35.94 293,955 73 0.54 0.25 -0.81 +8.89 +24.7%
32 CORE CORE-MARK HOLDING CO 45.86 505,008 888 0.56 0.25 0.89 -2.47 -5.4%
33 CGC CAPITAL GOLD CORPORATION 26.09 12,249,906 90,921 1.16 0.25 1.37 -3.60 -13.8%
34 TLRY TILRAY INC. CLASS 2 COMMON STO 16.67 62,258,486 438,746 1.08 0.24 -0.50 +6.37 +38.2%
35 MOON DIREXION MOONSHOOT INNOVATORS 35.43 245,793 27 0.53 0.23 -0.43 +3.77 +10.6%
36 UCBI UNITED COMMUNITY BANKS 34.58 316,646 22 0.44 0.23 -0.05 -3.11 -9.0%
37 RDHL REDHILL BIOPHARMA LTD. AMERICA 7.25 1,019,206 1,049 1.02 0.23 0.11 -0.55 -7.6%
38 GIX GIGCAPITAL2 INC 10.08 297,754 2,095 0.85 0.22 0.01 -1.43 -14.2%
39 AVA AVISTA CORP 45.33 309,343 280 0.39 0.22 0.44 -2.07 -4.6%
40 EVGN EVOGENE LTD 3.48 577,587 495 1.23 0.21 0.06 +0.62 +17.8%
41 CRON CRONUS CORPORATION 9.01 14,974,812 71,630 0.70 0.21 1.19 -1.14 -12.7%
42 WPF WPF 10.40 1,520,746 120 0.38 0.21 -0.03 -0.34 -3.3%
43 MGTA MAGENTA THERAPEUTICS INC. COMM 12.35 252,084 2 0.92 0.21 0.30 -1.90 -15.3%
44 AAT AMERICAN ASSETS TRUST 36.55 320,908 4 0.44 0.21 0.55 +2.43 +6.6%
45 RUBY RUBIUS THERAPEUTICS INC. COMMO 24.43 416,329 178 1.14 0.21 -0.26 +4.63 +19.0%
46 CLVR CLEVER LEAVES HOLDINGS INC. CO 12.23 1,080,394 3,476 0.71 0.21 1.24 -1.85 -15.1%
47 IXC ISHARES S&P GLBL ENGYETF 26.15 2,929,304 177 0.40 0.21 0.08 +1.73 +6.6%
48 OEG OEG 3.55 1,827,327 1,681 1.17 0.21 0.16 +4.24 +119.4%
49 SNDX SYNDAX PHARMACEUTICALS INC 18.37 350,459 18 0.93 0.21 -0.20 +1.52 +8.3%
50 MCF CONTANGO OIL & GAS CO 4.36 980,290 1,173 0.93 0.20 -0.13 +2.58 +59.2%
51 QTRX QUANTERIX CORPORATION COMMON S 51.49 251,728 616 0.86 0.19 0.71 +17.73 +34.4%
52 CKPT CHECKPOINT THERAPEUTICS INC CO 2.68 636,758 48 1.35 0.19 0.12 +1.08 +40.3%
53 ZYNE ZYNERBA PHARMACEUTICALS INC. C 5.68 4,011,488 1,159 0.81 0.19 0.40 -0.64 -11.3%
54 ENG ENGLOBAL CORP 2.56 487,074 417 0.99 0.19 -0.19 +1.25 +48.8%
55 AWH ALLIED WORLD ASSURANCE HLDG 5.59 232,788 214 0.86 0.19 0.15 +0.66 +11.8%
56 FAF FIRST AMERICAN CORP THE 64.31 725,637 4 0.42 0.19 0.58 -2.76 -4.3%
57 ARCT AMERICAN REALTY CAPITAL TRUST 29.22 428,857 342 0.76 0.19 0.05 +7.78 +26.6%
58 MVIS MICROVISION INC 15.60 28,067,454 139,177 1.29 0.19 -0.23 +9.09 +58.3%
59 SBBP STRONGBRIDGE BIOPHARMA PLC ORD 2.52 1,017,828 105 0.89 0.18 -0.11 +0.61 +24.2%
60 GNPX GENPREX INC. COMMON STOCK 3.74 339,099 363 1.09 0.18 0.00 -0.54 -14.4%
61 WPG WASHINGTON PRIME GROUP 2.22 5,927,893 10,916 1.88 0.18 0.24 +4.76 +214.4%
62 ARVL ARRIVAL ORDINARY SHARES 19.19 2,421,811 31,199 0.62 0.18 -0.77 +3.74 +19.5%
63 EQC EQUITY COMMONWEALTH 27.44 685,827 2 0.37 0.18 0.05 +0.76 +2.8%
64 PDSB PDS BIOTECHNOLOGY CORPORATION 12.20 1,429,777 890 1.29 0.18 0.65 -4.03 -33.0%
65 TSIA TSI INC 10.71 1,326,622 1,480 0.73 0.18 0.33 +0.59 +5.5%
66 PRPO PRECIPIO INC. COMMON STOCK 3.31 2,430,594 302 1.64 0.17 -0.24 +1.34 +40.5%
67 SCOR COMSCORE INC 4.00 752,325 23 0.96 0.17 0.01 +0.99 +24.8%
68 ALVR ALVARION LTD 23.44 243,867 21 1.08 0.17 0.20 -4.50 -19.2%
69 FIXX HOMOLOGY MEDICINES INC. COMMON 6.64 401,320 178 0.90 0.17 -0.10 +0.82 +12.3%
70 ARAY ACCURAY INC 4.26 887,079 35 0.68 0.17 0.02 +0.61 +14.4%
71 PPBT PURPLE BIOTECH LTD 5.46 857,583 995 1.62 0.17 0.44 +1.29 +23.6%
72 GNL GLOBAL NET LEASE INC 19.54 387,725 30 0.40 0.17 0.17 -1.50 -7.7%
73 GOSS GOSS & DE LEEUW MACH 8.47 450,081 46 0.76 0.16 -0.40 +0.80 +9.4%
74 PXLW PIXELWORKS INC 3.49 779,707 174 1.27 0.16 0.08 +0.34 +9.7%
75 BPYU BROOKFIELD PROPERTY REIT INC 18.74 450,684 119 0.34 0.15 0.06 -0.46 -2.5%
76 ARI APOLLO CMMCL REAL ESTATE 15.65 475,454 761 0.40 0.15 0.11 +1.29 +8.2%
77 MNKD MANNKIND CORPORATION 4.42 4,218,056 2,179 0.77 0.15 0.00 -0.86 -19.5%
78 PRAH PRA HEALTH SCIENCES INC. COMMS 170.92 465,782 2 0.32 0.15 -0.01 -5.19 -3.0%
79 PLBY PLBY GROUP INC 45.57 1,769,574 14,697 1.09 0.15 0.72 -10.07 -22.1%
80 INFI INFINITY PHARMACEUTICALS 3.33 1,503,436 609 0.93 0.15 0.08 +0.39 +11.7%
81 FTCV FINTECH ACQUISITION CORP. V CL 10.87 296,427 700 0.53 0.15 0.31 +1.78 +16.4%
82 AGTC APPLIED GENETIC TECHNOLOGIES C 4.01 837,042 345 1.00 0.15 -0.22 +0.64 +16.0%
83 CLNC COLONY NORTHSTAR CREDIT REAL E 9.45 217,409 13 0.45 0.14 0.08 +1.23 +13.0%
84 IDEX IDEANOMICS INC 2.88 17,610,654 14,285 1.00 0.14 -0.12 +0.73 +25.3%
85 RMO ROMEO POWER INC 8.48 7,759,419 42,645 0.88 0.14 0.10 +2.26 +26.7%
86 ZVO ZOVIO INC 2.35 317,053 37 0.99 0.14 0.16 +0.73 +31.1%
87 PRTK PROFILE TECHNOLOGIES INC 8.22 334,068 1,848 0.70 0.14 -0.18 +3.02 +36.7%
88 ERY DIREXION SHR ENRGY BR 3X 15.60 552,404 86 0.66 0.14 -0.03 -2.46 -15.8%
89 VCEL AASTROM BIOSCIENCES INC. COMMO 56.50 262,893 49 0.57 0.14 0.52 +6.47 +11.5%
90 KALA KALA PHARMACEUTICALS INC. COMM 5.65 3,436,541 913 0.94 0.14 0.21 +1.12 +19.8%
91 TPB TURNING POINT BRANDS INC 42.77 645,602 22 0.41 0.13 -0.79 +3.67 +8.6%
92 DNLI DENALI THERAPEUTICS INC. COMMO 63.59 457,146 129 0.74 0.13 -2.38 +13.33 +21.0%
93 TTI TETRA TECHNOLOGIES INC 3.60 947,283 283 1.05 0.13 -0.05 +0.50 +13.9%
94 STEM STEMCELLS INC 25.34 1,502,345 13,995 0.79 0.13 -0.66 +10.56 +41.7%
95 APXT APEX TECHNOLOGY ACQUISITION CO 10.31 432,040 10,771 0.51 0.13 -0.07 +1.50 +14.5%
96 CBAY CYMABAY THERAPEUTICS INC. COMM 4.23 551,855 381 1.14 0.13 0.02 +0.83 +19.6%
97 KYMR KYMERA THERAPEUTICS INC. COMMO 48.09 393,909 3 0.94 0.13 2.45 +4.85 +10.1%
98 BLI BLI 43.50 716,223 355 0.65 0.13 -1.43 +6.65 +15.3%
99 PPD PRE-PAID LEGAL SVCS INC 46.12 883,987 26 0.21 0.13 -0.02 +0.51 +1.1%
100 FIVE FIVE BELOW INC. COMMON STOCK 184.12 573,391 4,006 0.59 0.13 -2.35 -9.17 -5.0%

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.