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 November 13, 2024. 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 SMST SMST 2.32 13,468,207 588 2.54 -2.67 0.32 +8.36 +360.3%
2 PSTX PATIENT SAFETY TECHNOL 3.28 1,078,114 88 2.21 1.15 -0.41 +6.16 +187.8%
3 TNYA TENAYA THERAPEUTICS INC. COMMO 2.09 4,241,155 386 2.92 1.11 -0.12 +1.66 +79.4%
4 ZVRA ZEVRA THERAPEUTICS INC. 8.66 1,373,542 521 1.83 1.10 0.09 +1.10 +12.7%
5 FIAT FIAT 9.95 1,087,169 306 1.14 -1.00 0.59 -1.88 -18.9%
6 TSDD GRANITESHARES 1.5X SHORT TSLA 2.87 23,015,274 105 0.87 -0.91 -0.03 -0.54 -18.6%
7 LUNR INTUITIVE MACHINES INC. CLASS 11.76 39,344,976 184,901 1.92 0.65 1.36 +5.38 +45.7%
8 SOUN SOUN 6.27 72,464,166 298,664 0.92 -0.64 -1.29 +3.92 +62.5%
9 ZETA ZETA GLOBAL HOLDINGS CORP 17.76 44,297,087 116,633 1.34 0.62 -10.46 +10.75 +60.5%
10 SBIT SBIT 13.93 7,663,931 408 0.86 -0.58 -0.05 -3.00 -21.5%
11 SAVA CASSAVA SCIENCES INC 25.18 1,128,704 7,242 2.97 0.55 -1.20 -22.28 -88.5%
12 CADL CANDEL THERAPEUTICS INC. 4.29 331,732 299 2.28 -0.52 -0.18 +1.28 +29.8%
13 QUBT QUANTUM COMPUTING INC. COMMON 2.66 93,904,690 28,477 2.20 0.51 1.28 +6.54 +245.9%
14 LYG LLOYDS BANKING GRP ADS 2.75 12,735,133 37 0.82 0.51 0.01 +0.10 +3.6%
15 BBDC BRANTLEY CAP CORP 9.96 337,891 120 0.12 -0.50 0.25 +0.42 +4.2%
16 MASS 908 DEVICES INC. COMMON STOCK 2.34 675,847 241 0.52 -0.49 -0.58 +0.54 +23.1%
17 CONI GRANITESHARES 1X SHORT COIN DA 11.14 1,357,217 21 0.77 -0.47 1.09 -1.97 -17.7%
18 ORGO ORGANOGENESIS HOLDINGS INC 4.43 2,496,635 236 0.46 -0.46 0.98 -0.80 -18.1%
19 JRVR JAMES RIVER GROUP HOLDINGS LTS 4.60 1,356,796 178 0.95 0.46 -0.36 +0.51 +11.1%
20 TRTX TPG RE FINANCE TRUST INC 8.84 743,139 11 0.26 -0.46 -0.03 +0.47 +5.4%
21 AMDY YIELDMAX AMD OPTION INCOME STR 12.39 975,967 95 0.90 0.45 -0.33 -1.24 -10.0%
22 LILAK LIBERTY GLOBAL PLC LILAC CLASS 6.50 1,024,500 2 0.88 0.45 -0.35 +1.09 +16.8%
23 BLND ETRACS DJ-UBS COMMODITY INDEX 4.36 2,674,411 969 1.15 0.45 -0.19 +1.04 +23.9%
24 GRPN GROUPON INC. CLASS A COMMON S 8.26 8,065,052 25,486 0.86 -0.44 -3.06 +3.12 +37.8%
25 BZFD BUZZFEED INC. CLASS A COMMON S 2.91 2,260,535 3,877 0.87 -0.44 -0.09 +2.65 +91.1%
26 ASTS AST SPACEMOBILE INC 27.89 26,306,151 161,599 1.98 0.44 3.63 -6.38 -22.9%
27 KORU DIREXION DAILY SOUTH KOREA BUL 4.47 3,215,983 74 0.52 -0.42 -0.24 -0.80 -17.9%
28 LX LEXINFINTECH HOLDINGS LTD. AME 3.12 1,527,383 167 0.90 -0.42 -0.08 +2.46 +78.8%
29 ACRE ARES COMMERCIAL REAL ESTATE CO 7.12 335,128 46 0.29 -0.41 0.13 +0.37 +5.2%
30 PYXS PYXIS ONCOLOGY INC. COMMON STO 4.28 982,266 7,988 2.77 -0.41 -0.34 -2.52 -58.9%
31 ARIS ARI NETWORK SERVICES INC 24.51 379,940 36 0.81 0.40 -0.60 +3.43 +14.0%
32 MSTY MSTY 33.91 5,528,777 5,662 1.00 0.40 -3.21 +12.59 +37.1%
33 MSOS ADVISORSHARES PURE US CANNABIS 5.19 34,291,686 104,338 1.39 0.39 0.43 -1.10 -21.2%
34 NUS NU SKIN ENTERPRISES 7.48 888,485 155 0.45 -0.39 0.25 -0.60 -8.0%
35 ELDN ELEDON PHARMACEUTICALS INC. CO 4.27 377,149 246 1.11 0.38 -0.55 +0.78 +18.3%
36 CLRB CELLECTAR BIOSCIENCES INC. CO 2.09 273,045 53 1.18 0.38 -0.05 -0.70 -33.7%
37 MAXN MAXEON SOLAR TECHNOLOGIES LTD 13.52 2,532,100 5,941 1.36 -0.37 1.83 -6.67 -49.3%
38 DOLE DOLE FOOD COMPANY 14.98 1,165,691 472 0.71 0.37 -1.80 +0.85 +5.7%
39 ACIW ACI WORLDWIDE INC 56.69 936,772 21 0.32 -0.37 -0.08 +3.02 +5.3%
40 GRNT GRNT 6.53 850,368 7 0.31 -0.36 -0.06 -0.36 -5.5%
41 CSWC CAPITAL SOUTHWEST CORP. 23.11 336,947 66 0.57 0.36 0.21 +0.53 +2.3%
42 DM DOLAN MEDIA CO 3.91 817,697 840 0.49 -0.35 -0.26 +0.69 +17.6%
43 ORC ORCHID ISLAND CAPITAL 7.79 1,281,743 100 0.25 -0.35 0.07 +0.22 +2.8%
44 SRTS SENSUS HEALTHCARE INC. COMMON 6.88 222,051 18 1.09 0.34 -0.27 +2.45 +35.6%
45 IVR INVESCO MORTGAGE CAPITAL 8.22 1,040,231 185 0.67 0.34 -0.05 +0.23 +2.9%
46 MESO MESOBLAST LIMITED AMERICAN DEP 11.71 786,022 2,387 1.57 0.34 1.76 -1.81 -15.5%
47 APEI AMERICAN PUBLIC EDUCTION 19.85 473,661 40 0.43 -0.33 2.50 -2.78 -14.0%
48 VTSI VIRTRA SYSTEMS INC 8.17 581,843 723 0.67 -0.33 1.52 -1.47 -18.0%
49 TNGX TANGO THERAPEUTICS INC. 3.56 2,809,759 7 1.58 0.33 0.21 +0.66 +18.5%
50 SPOT SPOTIFY TECHNOLOGY SA 467.37 11,958,043 105,998 0.32 -0.33 47.89 +39.10 +8.4%
51 AEVA AEVA TECHNOLOGIES INC 3.85 280,557 33 1.32 0.32 -0.22 +1.07 +27.8%
52 TLS TELOS CORPORATION COMMON STOCK 3.71 731,723 62 1.08 0.32 -0.21 -0.61 -16.4%
53 MRNY MRNY 5.59 239,795 6 1.03 0.32 -0.14 -0.77 -13.8%
54 ZI ZI 10.53 36,635,169 82,884 0.54 -0.32 -2.57 -1.01 -9.6%
55 TIXT TELUS INTERNATIONAL (CDA) INC 3.76 372,561 7 1.22 0.31 -0.14 -0.37 -9.8%
56 SWKS SKYWORKS SOLUTIONS INC 83.09 5,650,292 16,550 0.32 -0.31 -3.95 +6.22 +7.5%
57 IMTX IMTX 8.57 1,114,277 202 0.71 0.31 0.09 -1.11 -13.0%
58 ALEC ALECTOR INC 5.12 610,345 297 2.66 0.31 -0.43 -2.98 -58.3%
59 GCMG GCM GROSVENOR INC. CLASS A COM 11.62 359,101 33 0.29 -0.31 -0.24 +0.96 +8.3%
60 RUM RUMBLE INC. CLASS A 6.15 6,016,869 14,945 1.14 -0.31 -0.68 +1.63 +26.6%
61 HIVE AEROHIVE NETWORKS INC 4.67 8,232,246 19,579 1.22 -0.31 -0.57 -1.02 -21.8%
62 SPNS SAPIENS INTERNAT CP N.V. 28.53 242,748 3 0.78 0.30 0.42 -1.71 -6.0%
63 TBLA TABOOLA.COM LTD. ORDINARY SHAR 3.26 550,418 10 0.71 0.30 -0.08 +0.81 +24.8%
64 CAVA CAVA 147.30 12,962,389 174,241 0.51 -0.30 2.27 +25.13 +17.1%
65 QYLD RECON CAPITAL NASDAQ-100 COVER 18.55 3,234,274 327 0.74 0.29 0.00 -0.64 -3.5%
66 TSL TRINA SOLAR LTD. ADS 14.27 636,723 39 0.64 -0.29 0.12 +1.62 +11.4%
67 EHTH EHEALTH INC 5.11 264,684 92 0.82 0.29 -0.21 +0.81 +15.8%
68 PTON PELOTON INTERACTIVE INC. CLASS 8.31 9,313,859 18,848 0.96 -0.28 0.00 +2.09 +25.2%
69 RILY B. RILEY FINANCIAL INC. COMMOO 4.85 993,740 33,004 1.66 0.28 -0.23 +1.40 +28.9%
70 PUBM PUBLIC MEDIA WORKS INC 16.26 1,100,161 2,714 0.47 -0.28 -0.17 -1.84 -11.3%
71 ATYR ATYR 3.52 1,214,108 1,186 1.07 -0.28 0.03 -0.71 -20.2%
72 LICY LI-CYCLE HOLDINGS CORP 2.58 1,291,069 268 1.29 -0.28 -0.06 -0.78 -30.2%
73 OKLO OKLO 23.08 21,761,600 61,508 1.89 0.28 0.49 -5.76 -25.0%
74 HNST THE HONEST COMPANY INC. COMMON 6.01 17,212,791 14,000 0.80 -0.27 1.21 +2.96 +49.3%
75 PESI PERMA-FIX ENVIRON SVC 13.66 212,349 361 0.55 -0.27 -1.02 +1.91 +14.0%
76 API ADVANCED PHOTONIX CL A 4.17 822,172 363 1.42 -0.27 0.12 +2.32 +55.6%
77 OLO DB PS DB C OIL L 38 6.67 2,197,880 176 0.49 -0.27 -0.23 +0.80 +12.0%
78 ZLAB ZAI LAB LIMITED AMERICAN DEPOS 29.95 1,199,052 138 0.71 0.27 0.99 -5.10 -17.0%
79 QUIK QUICKLOGIC CORPORATION 7.89 253,838 86 0.59 -0.26 0.50 -1.14 -14.4%
80 CART CAROLINA TRUST BANK 43.02 11,840,410 48,112 0.42 -0.26 -5.32 +3.48 +8.1%
81 TSEM TOWER SEMICONDUCTOR LTD 48.39 2,418,418 13,670 0.32 -0.26 5.29 -4.22 -8.7%
82 LTBR LIGHTBRIDGE CORP 7.36 1,735,551 1,886 1.62 -0.26 -1.08 -2.02 -27.4%
83 BLDE BLADE AIR MOBILITY INC 3.66 1,156,610 457 0.66 -0.26 0.17 +1.51 +41.3%
84 AVO THE AVEON GROUP LP 13.55 349,958 28 0.35 -0.26 -0.09 -0.93 -6.8%
85 VFS VINFAST AUTO LTD. 4.12 1,247,801 2,535 0.85 -0.26 0.14 +1.17 +28.4%
86 DCTH DELCATH SYSTEMS INC 9.41 374,578 488 0.70 -0.26 -0.29 +3.38 +35.9%
87 DCGO DOCGO INC. COMMON STOCK 4.23 869,571 194 0.91 0.26 0.07 -0.39 -9.2%
88 LOMA LOMA NEGRA COMP 10.41 1,438,631 300 0.58 -0.25 0.22 +2.53 +24.3%
89 TGTX MANHATTAN PHARMACEUTICALS INC 34.90 9,861,718 47,014 0.98 0.25 3.99 -6.31 -18.1%
90 PRDO PERDOCEO EDUCATION CORPORATION 27.96 970,968 90 0.19 -0.25 3.09 -2.21 -7.9%
91 ETHT ENTHEOS TECHNOLOGIES INC 21.84 1,017,585 162 1.20 -0.25 -1.74 +9.74 +44.6%
92 PAY VERIFONE HOLDINGS INC 33.80 3,036,850 10,317 0.70 -0.25 7.19 -5.28 -15.6%
93 BHR BLACKHEATH RESOURCES INC 3.76 924,830 123 0.54 -0.25 0.30 -0.54 -14.2%
94 BITQ BITWISE CRYPTO INDUSTRY INNOVA 19.05 729,039 158 0.51 -0.24 -1.85 +3.10 +16.3%
95 FIP FTAI INFRASTRUCTURE INC. 8.67 1,471,587 80 0.35 -0.24 -0.54 +0.71 +8.2%
96 RKT ROCK-TENN CO CL A 14.13 13,204,166 34,823 0.51 -0.24 -1.41 -1.06 -7.5%
97 CTRI CHINA TIANREN ORGANI 20.16 405,958 41 0.75 0.24 -0.47 +1.45 +7.2%
98 RANI RANI THERAPEUTICS HOLDINGS INC 2.47 259,075 255 1.41 0.23 -0.10 -0.57 -23.1%
99 VRRM VERRA MOBILITY CORP 23.45 1,263,942 25 0.51 0.23 -0.08 +1.01 +4.3%
100 KYMR KYMERA THERAPEUTICS INC. COMMO 48.63 280,164 210 0.49 -0.23 -1.37 -7.51 -15.4%

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.