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 September 1, 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 PGY PAGAYA TECHNOLOGIES LTD. CLASS 11.32 297,940 2,818 3.65 3.09 -0.61 -9.32 -82.3%
2 IMVT IMMUNOVANT INC 5.26 406,078 14 0.82 -1.52 0.11 -0.75 -14.3%
3 FMTX FMTX 20.24 43,777,859 39,838 0.12 -1.26 6.84 -0.47 -2.3%
4 RLMD RELMADA THERAPEUTICS INC. COMW 29.99 301,558 744 1.72 1.09 0.85 +4.54 +15.1%
5 IBRX IMMUNITYBIO INC 4.14 704,944 272 1.86 0.89 0.14 +3.66 +88.4%
6 AKTS AKOUSTIS TECHNOLOGIES INC. COO 4.28 391,518 32 1.57 0.75 -0.10 -1.33 -31.1%
7 NMTC NEUROONE MEDICAL TECHNOLOGIES 2.09 392,618 430 1.70 -0.75 -0.46 +0.54 +25.8%
8 HOUS ANYWHERE REAL ESTATE INC 9.57 1,810,455 133 0.60 -0.75 -0.20 -1.48 -15.5%
9 ABSI ABSCI CORPORATION COMMON STOCK 3.60 500,243 265 2.28 0.67 0.23 +0.81 +22.5%
10 NMG NOUVEAU MONDE GRAPHITE INC 6.16 1,291,118 2,306 1.31 0.62 0.33 -1.08 -17.5%
11 TRQ TURQUOISE HILL RESOURCES LTD 31.30 8,322,524 13,903 0.29 -0.61 3.83 -1.49 -4.8%
12 RVNC REVANCE THERAPEUTICS INC. COM 21.09 910,688 3,850 1.24 -0.59 1.19 +8.42 +39.9%
13 TV GRUPO TELEVISA SA GDR 6.24 1,653,746 165 1.01 0.58 -0.09 -0.69 -11.1%
14 VRA VERA BRADLEY 3.64 1,052,785 150 0.51 -0.58 -0.32 -0.62 -17.0%
15 MDXG MIMEDX GROUP INC 3.49 481,134 123 0.88 -0.57 -0.04 -0.78 -22.3%
16 IREN IRIS ENERGY LIMITED ORDINARY S 4.01 396,172 50 1.11 -0.55 -0.05 +1.15 +28.7%
17 HLIT HARMONIC INC 10.97 773,023 7 0.53 -0.53 -0.29 +1.12 +10.2%
18 FULC FULCRUM THERAPEUTICS INC. COMM 8.19 835,629 104 1.19 -0.52 0.79 +1.32 +16.2%
19 SAN BANCO SANTANDER CHILE 2.38 11,375,065 244 0.96 0.52 -0.03 +0.29 +12.2%
20 VKTX VIKING THERPEUTICS INC 3.23 302,282 384 0.81 -0.52 0.05 -0.61 -18.9%
21 AMLX AMYLYX PHARMACEUTICALS INC. CO 23.54 1,053,791 8,252 2.95 0.51 -1.70 +9.26 +39.3%
22 VYGR VOYAGER THERAPEUTICS INC. COMM 6.43 242,231 35 1.46 0.46 0.46 -1.06 -16.6%
23 BRMK BROADMARK REALTY CAPITAL INC 6.33 1,117,915 51 0.72 0.46 -0.12 -0.57 -9.1%
24 PRVB PROVENTION BIO INC. COMMON STO 4.51 3,908,499 640 1.49 0.46 0.19 +0.99 +22.0%
25 SNN SMITH & NEPHEW PLC ADS 24.71 4,480,678 771 0.82 0.45 0.87 -2.53 -10.2%
26 CLNN CLENE INC. COMMON STOCK 2.91 265,940 1,425 3.80 -0.45 -0.05 -0.27 -9.3%
27 PSNY POLESTAR AUTOMOTIVE HOLDING UK 6.89 4,323,345 17,215 0.85 -0.45 -0.93 +1.36 +19.8%
28 APDN APPLIED DNA SCIENCES INC 2.78 531,022 668 1.66 0.44 -0.34 -1.44 -51.8%
29 CION CION INVESTMENT CORP 9.27 476,601 6 0.79 0.43 -0.38 +1.17 +12.6%
30 AIV APARTMENT INV & MGMT 8.77 1,881,098 284 0.42 -0.42 -0.07 -1.00 -11.4%
31 QRTEA LIBERTY INTERACTIVE QVC GROUP 2.98 3,817,205 308 1.27 0.41 -0.12 -0.78 -26.2%
32 GETY GETTY IMAGES HOLDINGS INC 14.42 497,774 8,346 1.07 0.41 -5.83 -6.92 -48.0%
33 ATNM ACTINIUM PHARMACEUTICALS INC. 7.45 318,788 1,155 0.86 -0.41 0.42 +1.18 +15.8%
34 OPK OPKO HEALTH INC 2.20 2,872,895 132 0.94 0.40 0.02 -0.37 -16.8%
35 SST SPDR BARCLAYS CAPITAL SHORT TE 11.50 790,770 16,853 0.94 0.39 0.45 -5.03 -43.7%
36 IOT INCOME OPPORTUN RLTY INV 12.94 3,799,601 4,489 0.83 -0.39 -1.93 +2.06 +15.9%
37 KLXE KLX ENERGY SERVICES HOLDINGS I 7.09 290,394 127 0.97 -0.38 -0.51 -1.88 -26.5%
38 NEGG NEWEGG COMMERCE INC 3.74 1,830,856 8,976 1.62 0.38 0.05 -1.59 -42.5%
39 PAY VERIFONE HOLDINGS INC 11.60 273,177 64 0.56 -0.37 -0.31 -2.21 -19.1%
40 CWK CUSHMAN & WAKEFIELD PLC 14.73 621,619 5 0.71 0.36 -0.23 -2.73 -18.5%
41 RBBN RIBBON COMMUNICATION INC 3.30 671,667 5 0.94 -0.36 -0.21 -0.89 -27.0%
42 CRHC COHN ROBBINS HOLDINGS CORP 9.68 1,222,514 743 1.27 -0.35 -0.32 -1.83 -18.9%
43 PFLT PENNANTPARK FLOATING RATE CAPI 11.89 719,749 11 0.56 0.35 -0.34 -1.58 -13.3%
44 ISEE EMERGING VISION INC 9.89 2,777,221 33,428 5.13 -0.35 0.05 +11.10 +112.2%
45 DADA DADA 6.15 970,603 18 1.11 0.35 -0.32 -1.57 -25.5%
46 FLWS 1-800-FLOWERS.COM CL A 7.75 1,494,527 10,497 0.58 -0.34 -0.93 -1.92 -24.8%
47 AMRK A-MARK PRECIOUS METALS INC. C 27.99 639,982 317 0.56 -0.34 -2.92 -4.28 -15.3%
48 YALA YALLA GROUP LIMITED 4.08 320,577 12 1.01 -0.33 -0.21 -0.78 -19.1%
49 OSCR OSCAR HEALTH INC 6.11 1,895,800 2,426 1.00 0.33 -0.52 -1.38 -22.5%
50 PDM PIEDMONT OFFICE REALTY TR 11.76 727,383 8 0.47 0.33 -0.02 +0.94 +8.0%
51 ORGO ORGANOGENESIS HOLDINGS INC 3.67 1,205,796 13 1.54 0.32 0.08 -0.59 -16.1%
52 YYY YIELDSHARES HIGH INCOME ETF 12.65 1,421,916 2 0.56 0.32 -0.24 -0.93 -7.4%
53 ALVR ALVARION LTD 7.50 344,808 96 1.15 -0.32 -0.01 +1.80 +24.0%
54 OCUL OCULAR THERAPEUTIX INC. COMMOP 5.28 805,369 425 0.81 -0.32 0.20 +1.25 +23.6%
55 TCS THE CONTAINER STORE GROUP INC 6.76 383,895 69 0.53 -0.32 -0.02 -1.65 -24.4%
56 BBDC BRANTLEY CAP CORP 9.76 757,947 25 0.89 0.31 -0.21 -1.02 -10.5%
57 MAPS WM TECHNOLOGY INC 2.40 1,022,376 158 1.18 0.31 -0.22 -0.75 -31.2%
58 MNRL BRIGHAM MINERALS INC 28.26 463,933 47 0.82 0.31 -1.49 -4.26 -15.1%
59 SEER SEER INC. CLASS A COMMON STOCK 9.91 469,541 10 1.01 -0.31 -0.19 -2.72 -27.4%
60 BL BLACKLINE INC. COMMON STOCK 65.04 1,342,865 219 0.57 -0.31 -2.90 +9.60 +14.8%
61 BDRY BREAKWAVE DRY BULK SHIPPING ET 8.73 991,502 1,164 1.31 0.31 0.89 +1.77 +20.3%
62 EBC EASTERN BANKSHARES INC. COMMON 19.38 521,930 41 0.55 0.31 -0.02 +1.90 +9.8%
63 NTNX NUTANIX INC. CLASS A COMMON ST 22.34 21,226,309 46,287 0.72 -0.30 5.04 -1.85 -8.3%
64 SSL SASOL LTD ADR 18.99 261,443 8 0.70 0.30 -0.31 -2.77 -14.6%
65 HLLY HOLLY BROTHERS PICTURES INC. C 5.60 597,192 21 0.66 -0.30 -0.07 -1.10 -19.6%
66 PACB PACIFIC BIOSCIENCES 5.89 4,890,887 554 0.94 -0.30 0.03 +1.28 +21.7%
67 HSC HARSCO CORP 5.33 664,177 27 0.94 0.30 -0.34 -1.18 -22.1%
68 BDN BRANDYWINE REALTY TRUST 8.01 2,113,330 15 0.42 -0.30 -0.02 -0.76 -9.5%
69 HCP HCP INC 30.26 3,245,158 4,571 1.35 0.30 -5.09 +6.56 +21.7%
70 BARK BANK AKRON N Y 2.07 3,202,602 220 1.24 0.30 -0.25 -0.35 -16.9%
71 QSI QUANTUM-SI INC 3.19 229,918 430 1.15 0.29 0.07 -0.62 -19.4%
72 BHIL BENSON HILL INC 3.16 565,593 164 1.08 0.29 -0.39 -0.71 -22.6%
73 DOCU DOCUSIGN INC. COMMON STOCK 55.70 4,211,612 47,070 1.30 0.29 -2.52 +11.65 +20.9%
74 YEXT YEXT INC 4.16 1,301,183 758 0.93 0.29 -0.29 +1.00 +24.0%
75 TMST TIMKENSTEEL CORP 14.89 370,252 30 0.65 -0.28 -0.45 +2.56 +17.2%
76 PRPL PURPLE COMMUNICATIONS INC. NE 3.44 3,124,560 2,115 1.34 0.28 0.58 +0.92 +26.6%
77 VIAV VIAVI SOLUTIONS INC COMMON STO 13.74 1,669,238 6 0.54 0.28 -0.34 +1.03 +7.5%
78 HNDL STRATEGY SHARES NASDAQ 7HANDL 21.23 201,419 2 0.43 0.28 -0.04 -1.75 -8.2%
79 GGB GERDAU SA ADS 4.47 12,745,426 339 0.79 0.28 -0.04 +0.43 +9.6%
80 PSTG PURE STORAGE INC 28.23 11,848,254 14,564 0.47 -0.28 -0.74 +2.65 +9.4%
81 PGEN PRECIGEN INC. COMMON STOCK 2.29 1,033,746 348 1.26 -0.28 0.08 +0.61 +26.6%
82 KC KC 3.27 1,666,095 105 1.04 -0.27 -0.17 -1.50 -45.9%
83 SACH SACHEM CAPITAL CORP 4.30 235,915 114 0.64 0.27 -0.12 -0.48 -11.2%
84 EMLP FIRST TRUST NORTH AMERICAN ENE 27.74 796,537 1 0.22 -0.27 -0.01 -2.22 -8.0%
85 OLLI OLLIES BARGAIN OUTLET HOLDINGS 54.82 2,924,631 8,361 0.51 -0.27 -0.49 +5.32 +9.7%
86 AMSC AMERICAN SUPERCONDUCTOR 5.13 201,942 109 0.85 -0.26 -0.21 -0.79 -15.3%
87 GCI GANNETT CO INC 2.32 1,441,401 12 1.37 0.26 0.00 -0.44 -19.0%
88 MDB MONGODB INC. CLASS A COMMON ST 241.11 8,151,174 58,519 0.73 -0.26 -81.75 -51.88 -21.5%
89 SGHT SIGHT SCIENCES INC. 7.01 259,918 38 0.89 0.26 0.04 -1.03 -14.7%
90 AERI AERIE PHARMACEUTICALS INC. CO 15.16 2,165,521 97 0.35 0.25 0.06 +0.21 +1.4%
91 IMPX I M P INC 10.00 314,719 41 1.24 0.25 0.00 -2.31 -23.1%
92 CTIC CELL THERAPEUTICS INC 6.48 3,432,260 8,305 1.34 0.25 0.20 -1.15 -17.7%
93 FIVE FIVE BELOW INC. COMMON STOCK 135.92 3,620,024 21,455 0.49 -0.25 8.04 +10.14 +7.5%
94 KYMR KYMERA THERAPEUTICS INC. COMMO 28.09 708,311 22 1.21 0.25 -0.18 -6.92 -24.6%
95 BBW BUILD-A-BEAR WORKSHOP 14.78 1,033,724 3,899 0.68 -0.25 -0.54 -2.31 -15.6%
96 MRVI MARAVAI LIFESCIENCES HOLDINGS 20.93 1,186,694 17 0.57 -0.25 0.06 +4.97 +23.7%
97 AMRS AMYRIS 2.81 4,732,862 1,937 1.68 -0.25 -0.13 +2.05 +73.0%
98 QTRX QUANTERIX CORPORATION COMMON S 9.21 524,096 7 0.72 -0.25 -0.14 +1.46 +15.8%
99 BBBY BED BATH & BEYOND INC 8.71 30,848,029 365,779 1.81 -0.24 -0.82 -2.21 -25.4%
100 POWW AMMO INC. COMMON STOCK 3.71 2,380,655 2,261 0.92 0.24 -0.10 -0.56 -15.1%

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.