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 March 19, 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 CLVS CLOVIS ONCOLOGY INC. COMMON S 7.86 329,582,920 296,537 2.06 1.07 2.54 -1.88 -23.9%
2 HBIO HARVARD BIOSCIENCE INC 6.10 828,330 123 1.88 0.92 -0.23 -0.87 -14.3%
3 ZGNX ZOGENIX 20.86 915,024 418 0.51 -0.92 0.78 -2.78 -13.3%
4 CLDX CELLDEX THERAPEUTICS INC 25.09 941,038 801 2.01 0.84 0.10 -9.72 -38.7%
5 GLOG GASLOG LTD 5.80 1,177,476 90 1.14 0.75 0.03 -0.06 -1.0%
6 CNCE CONCERT PHARMACEUTICALS INC. 6.16 377,164 102 1.66 0.70 0.06 -1.72 -27.9%
7 PTMN PORTMAN RIDGE FINANCE CORP 2.11 207,247 216 0.60 -0.70 -0.01 +0.34 +16.1%
8 GLOP GASLOG PARTNERS LP 2.87 10,753,000 640 1.02 -0.70 -0.09 -0.27 -9.4%
9 CMRX CHIMERIX INC. COMMON STOCK 9.66 6,698,271 119 1.06 -0.65 0.10 -1.66 -17.2%
10 CIO CITY OFFICE REIT INC 10.18 1,107,739 3 1.01 0.63 -0.60 +1.35 +13.3%
11 ADVM ADVM 10.93 2,498,065 259 0.82 -0.63 0.64 -2.03 -18.6%
12 KNSA KINIKSA PHARMACEUTICALS LTD. C 20.14 3,348,883 4,306 1.17 -0.61 -1.58 -4.42 -21.9%
13 VSTM VERASTEM INC. COMMON STOCK 2.44 3,153,502 971 1.23 -0.58 0.07 +0.48 +19.7%
14 CORT CORCEPT THERAPEUTICS INC 25.62 1,143,404 153 0.48 -0.57 0.67 -3.38 -13.2%
15 TLSA TIZIANA LIFE SCIENCES PLC 3.05 252,686 86 1.22 -0.54 -0.01 -0.50 -16.4%
16 TCON TRACON PHARMACEUTICALS INC. CV 9.65 331,622 84 0.72 -0.54 0.54 -2.48 -25.7%
17 STRO SUTRO BIOPHARMA INC. COMMON ST 24.96 4,181,039 52 1.38 0.49 1.03 -6.19 -24.8%
18 WBAI 500.COM LTD 24.90 923,719 1,942 1.56 -0.48 2.50 -7.38 -29.6%
19 CKPT CHECKPOINT THERAPEUTICS INC CO 3.50 1,093,387 126 1.20 -0.47 0.18 -0.75 -21.4%
20 IMH IMPAC MORTGAGE HOLDINGS 2.03 282,341 156 1.36 -0.47 0.03 +0.14 +6.9%
21 VIRX VIRX 8.83 711,884 63 1.16 -0.45 0.47 +1.23 +14.0%
22 IO ION GEOPHYSICAL CORP 2.71 680,355 523 1.31 -0.45 -0.27 -0.76 -28.0%
23 CYCN CYCLERION THERAPEUTICS INC. CO 4.00 499,685 73 1.86 -0.45 -0.21 -1.45 -36.3%
24 PHAS PHASEBIO PHARMACEUTICALS INC. 3.78 1,254,122 82 1.30 -0.44 -0.10 -0.65 -17.2%
25 BLU BLUE CHIP VALUE FUND 4.17 435,227 30 1.31 0.44 0.11 -0.66 -15.8%
26 CYTK CYTOKINETICS INC 24.86 2,454,475 22 0.76 -0.42 0.53 -2.85 -11.5%
27 APPH APPHARVEST INC 21.59 6,133,901 18,942 0.71 -0.41 -0.32 -5.46 -25.3%
28 ABEO ABEONA THERAPEUTICS INC. COMMO 2.18 2,092,526 1,170 1.32 -0.40 0.04 -0.65 -29.8%
29 SRRK SCHOLAR ROCK HOLDING CORPORATI 62.55 1,096,939 2 1.03 -0.40 1.83 -35.05 -56.0%
30 VCNX VACCINEX INC. COMMON STOCK 3.56 626,311 836 1.66 -0.40 0.11 -1.09 -30.6%
31 UPST UPSTREAM WORLDWIDE 125.28 8,558,340 53,136 1.41 -0.40 10.19 +40.38 +32.2%
32 RLAY RLAY 37.30 3,246,380 166 0.63 -0.39 -0.22 -5.99 -16.1%
33 TILE INTERFACE INC 13.10 849,840 208 0.90 0.39 -0.22 -1.22 -9.3%
34 LGHL LGHL 4.11 6,685,047 6,335 1.89 -0.38 -0.07 -1.23 -29.9%
35 RWT REDWOOD TRUST INC 10.75 2,468,296 648 0.69 0.38 0.26 -0.87 -8.1%
36 EGY VAALCO ENERGY INC 2.28 658,434 230 0.46 -0.37 -0.14 +0.25 +11.0%
37 STON STONEMOR PARTNERS LP 2.72 710,331 444 1.91 0.37 0.66 +2.65 +97.4%
38 EVOK EVOKE PHARMA INC. COMMON STOC 2.27 916,094 111 1.32 -0.37 -0.07 -0.54 -23.8%
39 SCOR COMSCORE INC 3.66 3,352,021 473 1.21 -0.36 0.09 +0.65 +17.8%
40 XERS XERIS PHARMACEUTICALS INC. COM 4.44 3,421,169 1,757 1.01 -0.35 0.14 -0.59 -13.3%
41 SIEN SIENTRA INC. COMMON STOCK O 7.25 1,674,225 767 1.08 0.35 -0.13 -0.52 -7.2%
42 GLMD GALMED PHARMACEUTICALS LTD. OR 3.92 680,988 48 1.76 0.34 0.50 -0.80 -20.4%
43 CVM CEL-SCI CORP 17.70 2,467,537 25,067 2.27 0.34 -0.74 -3.85 -21.8%
44 OTIC OTONOMY INC 2.87 540,376 1,033 1.05 -0.33 0.05 -0.68 -23.7%
45 BDTX BLACK DIAMOND THERAPEUTICS INC 25.11 1,692,673 107 1.03 -0.33 1.10 -4.07 -16.2%
46 KURA KURA ONCOLOGY INC. COMMON STOC 26.93 1,015,410 14 0.79 -0.32 0.99 +3.35 +12.4%
47 NR NEWPARK RESOURCES INC 3.26 2,744,331 1,058 1.08 0.32 0.10 -0.30 -9.2%
48 ZYXI ZYNEX INC 16.10 517,917 836 1.13 0.32 0.62 -1.76 -10.9%
49 CLSN CELSION CORP 2.24 9,272,220 6,259 1.94 -0.32 -0.03 -1.04 -46.4%
50 PATK PATRICK INDUSTRIES INC 84.51 246,926 503 0.76 0.32 -2.29 -9.34 -11.1%
51 ACOR ACORDA THERAPEUTICS INC 5.74 225,466 372 1.15 -0.32 0.26 -1.83 -31.9%
52 CABA CABALETTA BIO INC. 11.31 386,556 18 0.94 -0.32 -0.17 -1.23 -10.9%
53 KFRC KFORCE INC 52.70 203,835 9 0.31 -0.32 -0.43 +3.29 +6.2%
54 VISL VISLINK TECHNOLOGIES INC 3.67 6,075,840 9,539 1.66 -0.31 0.03 -1.14 -31.1%
55 CALA CALITHERA BIOSCIENCES INC. COW 2.74 1,561,194 558 0.90 -0.31 0.00 -0.54 -19.7%
56 AVRO AVERION INTERNATIONAL CORP. CO 12.52 2,048,944 184 1.00 -0.31 -0.27 -1.57 -12.5%
57 CUBI CUSTOMERS BANCORP INC COMMON 32.13 603,767 7 0.49 -0.31 0.52 -2.72 -8.5%
58 TMDX TRANSMEDICS GROUP INC. COMMON 44.29 983,413 785 1.34 -0.31 2.48 -15.86 -35.8%
59 BXS BANCORPSOUTH INC 33.99 1,429,621 13 0.34 -0.31 -0.31 -3.78 -11.1%
60 EAR HEARUSA INC 47.39 599,347 331 1.21 0.31 0.65 +9.33 +19.7%
61 CYRX CRYOPORT INC. 53.23 1,315,481 408 0.67 -0.30 0.32 -6.23 -11.7%
62 BCEL ATRECA INC 15.99 984,018 332 1.13 0.30 0.84 -4.61 -28.8%
63 AXTI AXT INC 13.11 911,881 593 1.13 0.30 0.42 -2.70 -20.6%
64 GLRE GREENLIGHT CAP RE LTD A 9.04 273,999 160 0.71 0.30 -0.03 -0.59 -6.5%
65 FCF FIRST COMMONWEALTH FINL 14.99 2,065,802 1 0.52 -0.29 -0.03 -1.12 -7.5%
66 EVTC EVOTEC AKTIENGESELLSCHAFT AMER 38.19 955,190 19 0.31 -0.29 -0.05 -2.17 -5.7%
67 SYBX SYNLOGIC INC 4.47 347,678 149 1.11 -0.29 0.45 -1.21 -27.1%
68 NXTC NEXTCURE INC. COMMON STOCK 11.93 241,546 26 1.18 -0.29 0.18 -2.63 -22.0%
69 CRVS CORVUS PHARMACEUTICALS INC. CO 3.07 874,144 259 1.25 -0.29 -0.11 -0.35 -11.4%
70 EXPR EXPRESS 5.33 21,322,188 31,100 2.11 -0.29 0.28 -1.83 -34.3%
71 GNE GENIE ENERGY LTD 6.98 211,515 455 0.72 0.28 0.15 -0.73 -10.5%
72 SPRO SMARTPROS LTD 15.87 1,848,904 445 0.91 -0.28 0.13 -3.44 -21.7%
73 NRIX NRIX 33.06 3,474,857 60 0.97 -0.28 -5.06 -7.10 -21.5%
74 ADAP ADAPTIMMUNE THERAPEUTICS PLC A 5.17 985,970 434 1.34 0.28 -0.03 +0.88 +17.0%
75 SEEL SEELOS THERAPEUTICS INC 4.32 5,985,409 2,576 1.84 -0.28 0.23 +1.84 +42.6%
76 ABIO ARCA BIOPHARMA INC 4.18 1,454,585 850 1.63 0.27 0.12 -0.81 -19.4%
77 HAFC HANMI FINANCIAL CORP 20.32 885,253 13 0.62 0.27 -0.19 -1.81 -8.9%
78 CHMA CHIASMA INC. COMMON STOCK 3.41 1,768,831 99 1.16 -0.27 0.07 -0.64 -18.8%
79 ADMA ADMA BIOLOGICS INC COM 2.12 2,209,718 624 1.38 0.27 0.05 -0.55 -25.9%
80 GENE GENETIC TECHNOLOGIES ADR 4.63 367,762 306 1.50 -0.27 0.11 +1.11 +24.0%
81 ATH ATH 49.64 3,687,302 1,118 0.65 0.27 -0.55 +3.73 +7.5%
82 GXGX GX ACQUISITON CORP. CLASS A CO 10.07 565,975 1,404 0.46 0.27 0.02 +0.07 +0.7%
83 PFLT PENNANTPARK FLOATING RATE CAPI 12.13 311,832 11 0.30 -0.26 0.01 +0.63 +5.2%
84 SNR NEW SENIOR INVESTMENT GROUP I 6.23 1,070,176 6 0.51 -0.26 -0.12 +0.61 +9.8%
85 FRBK REPUBLIC FIRST BANCORP 3.99 661,624 4 0.84 0.26 0.04 -0.43 -10.8%
86 DHX DICE HOLDINGS INC 2.94 690,483 69 0.94 0.26 -0.18 +0.56 +19.0%
87 RKDA ARCADIA BIOSCIENCES INC. COMMH 2.90 682,256 678 1.68 0.26 -0.05 -0.64 -22.1%
88 SYPR SYPRIS SOLUTIONS INC 4.17 366,755 120 1.96 -0.26 0.20 -1.31 -31.4%
89 GMTX GEMINI THERAPEUTICS INC 17.22 1,919,762 49 0.84 -0.26 -0.42 -4.87 -28.3%
90 RXT RACKSPACE TECHNOLOGY INC. COMM 24.13 29,792,304 43,544 0.87 0.26 1.57 +2.30 +9.5%
91 SOS SPX CAPPED LEVRG INDEX RETURN 7.67 50,469,376 203,896 1.80 -0.26 0.17 -3.45 -45.0%
92 ACTG ACACIA RES-ACACIA TECH 5.82 1,959,182 5,157 0.86 -0.25 -0.22 +1.04 +17.9%
93 SND SMART SAND INC. COMMON STOCK 2.75 419,256 309 1.09 0.25 -0.05 -0.41 -14.9%
94 UVXY PROSHARES ULTRA VIX SHORT FUT 6.74 83,820,647 380,903 1.05 -0.25 -0.40 -2.01 -29.8%
95 PLAY DAVE & BUSTERS ENTERTAINMENT 46.26 1,207,644 7,305 0.66 -0.25 0.64 +5.47 +11.8%
96 PLXP PLX PHARMA INC 9.79 658,518 51 1.08 -0.25 -0.28 -1.64 -16.8%
97 GP GREENPOWER MOTOR COMPANY INC. 26.91 684,168 256 1.09 -0.25 1.71 -8.86 -32.9%
98 REPH RECRO PHARMA INC. COMMON STOC 3.57 461,017 789 1.37 -0.25 -0.08 -1.07 -30.0%
99 LAZR LUMINAR TECHNOLOGIES INC 30.66 24,015,640 72,199 0.90 -0.25 4.36 -10.51 -34.3%
100 BIIB BIOGEN IDEC INC 267.07 2,063,444 4,394 0.43 -0.25 4.80 +14.81 +5.5%

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.