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 January 13, 2023. 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 RBBN RIBBON COMMUNICATION INC 3.07 395,998 11 2.83 1.72 0.02 +0.84 +27.4%
2 NMTR NMTR 2.33 283,997 110 1.94 -1.54 -0.09 +0.46 +19.7%
3 VMEO VIMEO INC 3.83 929,188 31 0.74 -1.39 0.02 +1.36 +35.5%
4 TAST CARROLS RESTAURANT GROUP 2.04 269,551 102 0.87 -1.26 0.17 +0.27 +13.2%
5 SPRO SMARTPROS LTD 2.00 432,672 104 0.81 -1.14 0.08 -0.22 -11.0%
6 ADPT ADAPTEC INC 9.94 867,850 31 0.96 -1.09 0.28 -1.39 -14.0%
7 ANNX ANNX 6.84 222,813 30 2.09 1.02 0.59 +0.81 +11.8%
8 CNCE CONCERT PHARMACEUTICALS INC. 7.05 378,372 122 2.06 0.97 -0.06 +1.39 +19.7%
9 AMTX AEMETIS INC. COMMON STOCK 4.39 296,236 86 0.97 -0.90 0.09 +0.60 +13.7%
10 CAN CANAAN INC. ADR OVERVIEW 2.95 5,192,856 25,670 1.77 0.89 0.15 +1.03 +34.9%
11 NEGG NEWEGG COMMERCE INC 2.07 81,861,575 57,056 2.64 0.85 0.60 +1.02 +49.3%
12 WTTR SELECT ENERGY SERVICES INC 9.17 372,932 4 1.21 0.74 -0.16 -1.13 -12.3%
13 PRTS U.S. AUTO PARTS NETWORK 7.03 673,909 38 0.61 -0.71 0.08 -0.52 -7.4%
14 BBBY BED BATH & BEYOND INC 3.66 219,961,462 1,329,949 3.81 -0.71 -1.58 +1.57 +42.9%
15 OSG OVERSEAS SHIPHOLDING GRP 3.56 373,019 954 1.39 0.69 0.06 -0.40 -11.2%
16 PSP POWERSHRS LISTED PE ETF 10.58 1,474,128 1 1.03 0.68 0.06 +0.73 +6.9%
17 LIVN LIVANOVA PLC ORDINARY SHARES 57.67 389,496 98 0.60 -0.66 0.60 -3.24 -5.6%
18 VATE VATE 2.60 416,837 187 1.35 0.63 0.07 +0.77 +29.6%
19 PGEN PRECIGEN INC. COMMON STOCK 2.01 1,520,757 4,260 1.79 -0.63 0.25 -0.49 -24.4%
20 BWEN BROADWIND ENERGY INC 5.60 5,969,817 4,906 1.67 -0.62 1.19 -1.30 -23.2%
21 SLGC SOMALOGIC INC. CLASS A COMMON 3.31 1,486,505 2,022 1.67 0.61 0.06 +0.48 +14.5%
22 IFRX INFLARX N.V. COMMON STOCK 2.63 204,504 124 0.47 -0.60 -0.16 -0.62 -23.8%
23 AGIO AGIOS PHARMACEUTICALS INC 29.77 407,613 52 0.78 -0.58 -0.57 -2.92 -9.8%
24 AROC ARCHROCK INC 9.53 626,696 23 0.36 -0.58 -0.04 +0.48 +5.1%
25 DRQ DRIL-QUIP INC 28.65 228,103 25 1.23 0.57 -0.70 +3.75 +13.1%
26 CMAX CAREMAX INC 4.51 244,547 32 1.16 -0.57 0.33 -0.45 -10.0%
27 KMT KENNAMETAL INC 27.32 366,119 14 0.97 0.57 0.47 +3.28 +12.0%
28 BBAI BIGBEAR AI INC 2.39 10,518,417 7,882 2.60 -0.56 -0.66 +3.51 +146.9%
29 EBC EASTERN BANKSHARES INC. COMMON 17.91 487,206 53 0.18 -0.56 -0.03 -2.66 -14.9%
30 EVLV EVINE LIVE INC. CLASS A COMMON 2.95 1,095,490 113 1.25 0.55 0.11 +0.32 +10.8%
31 DYN DYNEGY INC A 12.96 444,242 1 1.17 0.55 1.05 +2.08 +16.0%
32 YEXT YEXT INC 6.65 635,207 208 0.56 -0.54 0.19 +1.55 +23.3%
33 UDMY UDEMY INC. COMMON STOCK 11.01 299,629 2 0.65 -0.54 -0.14 +2.15 +19.5%
34 HOWL WEREWOLF THERAPEUTICS INC. COM 3.28 703,565 243 1.16 -0.54 -0.31 +1.29 +39.3%
35 CRGY CRESCENT ENERGY COMPANY 12.84 217,984 59 0.51 -0.54 -0.02 -1.68 -13.1%
36 FFIC FLUSHING FINANCIAL CORP 20.03 267,034 11 0.41 -0.53 0.53 -1.78 -8.9%
37 CVNA CARVANA CO 7.02 67,359,814 349,803 2.16 -0.52 -1.01 +12.85 +183.0%
38 CHMI CHERRY HILL MORTGAGE INVESTMEN 6.48 393,659 194 0.38 -0.51 0.06 +0.69 +10.6%
39 WVE WAVE LIFE SCIENCES LTD. ORDINA 5.46 663,544 24 1.46 0.50 0.21 -1.24 -22.7%
40 OMER OMEROS CORP 2.90 600,136 268 2.24 0.50 0.17 -0.44 -15.2%
41 ATHA ATHIRA PHARMA INC. 3.85 343,868 63 1.03 -0.49 0.07 -0.70 -18.2%
42 CNSL CONSOLIDATED COMM HLDGS 4.50 208,354 12 0.48 -0.49 0.05 -0.48 -10.7%
43 ORMP ORAMED PHARMACEUTICALS 2.25 8,889,221 4,566 1.34 -0.49 -0.29 -0.44 -19.6%
44 BYSI BYSI 2.14 215,093 135 1.28 -0.49 0.07 +0.85 +39.7%
45 SACH SACHEM CAPITAL CORP 3.75 347,402 121 0.90 0.49 0.16 -0.17 -4.5%
46 RTL ISHARES FTSE NAREIT RETAIL C 6.35 483,079 11 0.35 -0.48 0.06 +0.70 +11.0%
47 ABSI ABSCI CORPORATION COMMON STOCK 2.88 239,355 1,271 1.37 0.48 0.06 +0.75 +26.0%
48 SLI SL INDUSTRIES INC 3.70 689,469 212 0.86 -0.47 -0.23 +1.28 +34.6%
49 BW BRUSH ENGINEERED MTRLS 6.30 275,812 109 0.96 0.47 -0.13 +0.38 +6.0%
50 BSBR BANCO SANTANDER BRASIL SA 5.86 888,097 16 0.73 -0.47 -0.05 -0.65 -11.0%
51 LZB LA-Z-BOY INCORPORATED 26.63 277,910 10 0.81 0.47 0.30 +3.59 +13.5%
52 ALLO ALLOGENE THERAPEUTICS INC 7.06 1,975,907 163 0.74 -0.47 0.06 +1.38 +19.5%
53 GCI GANNETT CO INC 2.35 549,565 20 1.43 0.46 -0.02 -0.36 -15.3%
54 CD CHINDATA GROUP HOLDINGS LIMITE 8.36 3,440,655 158 1.02 0.45 0.44 +0.84 +10.0%
55 BCAB BIOATLA INC. COMMON STOCK 3.46 1,876,199 481 1.38 -0.45 0.06 +0.88 +25.4%
56 MTG MGIC INVESTMENTS CORP 13.25 1,683,444 5 0.26 -0.44 -0.04 +1.44 +10.9%
57 PCVX PCVX 44.62 758,547 45 1.01 0.44 0.68 +3.06 +6.9%
58 TSVT 2SEVENTY BIO INC. COMMON STOCK 10.39 510,875 20 0.74 -0.44 -0.14 +4.13 +39.7%
59 API ADVANCED PHOTONIX CL A 4.79 597,020 143 0.71 -0.44 0.36 -1.04 -21.7%
60 SPCE VIRGIN GALACTIC HOLDINGS INC 5.19 45,982,330 150,645 1.28 0.43 0.57 +1.35 +26.0%
61 STOR STORE CAPITAL CORP 32.12 1,779,531 255 0.72 0.43 0.02 +0.13 +0.4%
62 TILE INTERFACE INC 11.03 218,562 6 0.42 -0.43 -0.07 +1.26 +11.4%
63 AAWW ATLAS AIR WORLD HD INC 101.75 298,935 41 0.51 0.43 -0.07 +0.52 +0.5%
64 MESA MESA AIR GROUP INC (NEV) 2.42 380,297 367 1.15 0.43 -0.19 +0.92 +38.0%
65 WBX WALLBOX NV 4.57 338,808 25 1.24 0.42 0.11 +1.65 +36.1%
66 EPM EVOLUTION PETROLEUM CORP 6.93 213,083 117 0.89 0.41 -0.38 -0.93 -13.4%
67 OEC ORION ENGINEERED CARBONS S.A. 19.75 432,851 141 0.37 -0.41 0.25 +2.28 +11.5%
68 BIOR BIODRAIN MEDICAL 4.27 2,528,958 4,248 2.32 -0.40 -1.03 +1.60 +37.5%
69 XENE XENON PHARMACEUTICALS INC. COM 36.20 358,577 18 0.87 0.40 -0.35 +3.74 +10.3%
70 NEON NEONODE 9.85 463,854 1,943 1.19 -0.40 1.00 +4.90 +49.7%
71 AXNX AXONICS MODULATION TECHNOLOGIE 64.88 888,067 1,295 0.88 0.39 0.15 -6.63 -10.2%
72 IRT INDEPENDENCE REALTY TRUST 17.76 2,670,436 1 0.15 -0.39 -0.05 +1.92 +10.8%
73 RXRX RECURSION PHARMACEUTICALS INC. 8.70 1,369,443 130 0.84 -0.39 -0.01 +1.03 +11.9%
74 PECO PREMIER ENERGY CORP 33.71 504,376 45 0.61 0.38 -0.10 -3.27 -9.7%
75 IMV IMV INC. COMMON SHARES 3.02 375,100 201 2.12 0.38 0.17 -1.02 -33.8%
76 CVM CEL-SCI CORP 2.86 271,094 703 0.99 -0.38 0.10 -0.31 -10.8%
77 REZI RESIDEO TECHNOLOGIES INC 18.20 729,723 22 0.29 -0.37 -0.40 +1.87 +10.3%
78 EMBK EMBARK HOLDINGS INC. NEW COMM 4.18 455,927 383 1.82 0.37 0.44 +2.27 +54.3%
79 BTCM BIT MINING LTD 3.07 1,513,585 763 2.37 0.36 0.91 +2.42 +78.8%
80 GP GREENPOWER MOTOR COMPANY INC. 3.12 343,196 560 1.03 0.36 0.40 +1.11 +35.6%
81 TCS THE CONTAINER STORE GROUP INC 5.24 436,490 146 0.68 0.35 -0.10 +0.54 +10.3%
82 AMC AMC ENTERTAINMENT 5.06 24,823,504 469,713 1.42 -0.35 0.04 +1.71 +33.8%
83 QSI QUANTUM-SI INC 2.21 578,768 92 0.68 -0.35 0.03 +0.42 +19.2%
84 OBE OBSIDIAN ENERGY LTD 6.43 338,901 473 0.65 -0.34 0.04 +0.47 +7.3%
85 ACRS ACLARIS THERAPEUTICS INC. COMM 17.95 432,906 409 0.86 0.34 0.32 -4.05 -22.6%
86 PDM PIEDMONT OFFICE REALTY TR 9.99 667,503 1 0.33 -0.34 -0.02 +1.06 +10.7%
87 PAYA PAYA HOLDINGS INC 9.70 2,932,769 4 0.59 0.34 0.01 +0.04 +0.4%
88 EZPW EZCORP INC CL A 8.73 453,725 57 0.85 0.34 -0.14 +1.00 +11.5%
89 ACDC PROFRAC HC. CLASS A 24.93 259,664 15 0.62 -0.34 0.25 -4.51 -18.1%
90 UXIN UXIN LIMITED ADS 3.71 342,609 10 1.41 0.34 -0.12 -0.87 -23.5%
91 PRGS PROGRESS SOFTWARE CORP 53.76 249,932 19 0.70 0.34 0.23 +3.71 +6.9%
92 SOL RENESOLA LTD ADR 5.25 396,868 322 0.95 0.33 -0.15 -0.40 -7.6%
93 ARR ARMOUR RESIDENTIAL REIT 6.08 5,339,205 478 0.59 -0.33 -0.06 +0.59 +9.8%
94 LADR LADDER CAPITAL CORP 11.03 531,461 23 0.65 0.33 0.07 +0.44 +4.0%
95 PRCT PROCEPT BIOROBOTICS CORPORATIO 36.48 493,049 105 0.37 -0.33 2.58 +4.54 +12.4%
96 SYNH SYNEOS HEALTH INC. CLASS A COM 34.91 2,574,241 106 0.73 0.32 0.44 +3.95 +11.3%
97 CDMO AVID BIOSERVICES INC. COMMON S 16.31 646,221 12 0.56 -0.32 0.08 +1.09 +6.7%
98 SUPV GRUPO SUPERVIELLE S.A. 2.93 673,751 689 0.91 0.32 0.06 -0.50 -17.1%
99 SGMO SANGAMO BIOSCIENCES INC 3.64 1,586,651 493 0.91 0.31 0.01 -0.34 -9.3%
100 DEI DOUGLAS EMMETT INC. 15.77 2,328,645 5 0.30 -0.31 -0.36 +2.21 +14.0%

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.