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 3, 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 AMBP ARDAGH METAL PACKAGING SA 7.04 1,486,877 473 1.84 1.44 -0.06 -1.68 -23.8%
2 SANA SANA BIOTECHNOLOGY INC. 7.94 621,884 92 2.39 1.35 0.12 -3.79 -47.7%
3 HRTG HERITAGE INSURANCE HOLDINGS IN 3.93 395,236 36 0.57 -1.10 -0.09 -1.08 -27.5%
4 CDMO AVID BIOSERVICES INC. COMMON S 14.02 557,282 77 1.72 1.03 -0.35 -2.72 -19.4%
5 YALA YALLA GROUP LIMITED 3.98 226,967 11 1.20 -0.99 -0.11 -0.88 -22.1%
6 BKCC BLACKROCK KELSO CAPITAL 4.08 261,017 11 1.41 0.92 0.07 -0.22 -5.4%
7 DASH DOORDASH INC 79.18 3,872,625 13,708 1.25 -0.88 -3.08 -21.58 -27.3%
8 NRDY NERDY INC 3.67 404,763 1 0.69 -0.83 -0.18 -2.08 -56.7%
9 CAR AVIS BUDGET GROUP INC 285.28 2,086,843 6,549 0.85 -0.82 4.72 -120.08 -42.1%
10 RAPT RAPTOR TECHNOLOGY GROUP SHS 15.22 250,441 41 1.71 0.81 0.05 -5.37 -35.2%
11 IS BETTER CHOICE COMPANY 3.97 2,308,105 793 1.83 0.81 -0.09 -1.57 -39.5%
12 AAOI APPLIED OPTOELECTRONICS INC. 2.77 246,372 58 1.34 -0.80 0.18 -0.76 -27.4%
13 TARS TARSUS PHARMACEUTICALS INC. CO 13.05 2,233,482 31 2.06 0.76 -0.95 -2.25 -17.2%
14 ATHA ATHIRA PHARMA INC. 10.61 228,702 431 1.54 -0.75 0.01 -3.05 -28.7%
15 APSG APPLIED SIGNAL TECH INC 9.98 333,598 574 0.19 -0.75 -0.01 -3.06 -30.7%
16 W WAYFAIR INC 89.85 2,959,711 8,005 1.22 -0.70 2.46 -44.72 -49.8%
17 GRPN GROUPON INC. CLASS A COMMON S 19.13 883,758 11,070 1.55 0.68 -1.22 -7.96 -41.6%
18 NSTG NANOSTRING TECHNOLOGIES INC. 18.91 552,885 15 1.59 0.67 -0.60 -5.39 -28.5%
19 DTIL PRECISION BIOSCIENCES INC. COM 2.13 484,246 136 1.41 0.66 0.01 -0.64 -30.0%
20 ANET ARISTA NETWORKS INC 114.03 3,109,567 7,440 0.51 -0.60 -4.23 -16.81 -14.7%
21 FSLY FASTLY INC 16.70 3,408,197 6,786 1.56 -0.60 0.10 -7.20 -43.1%
22 CDLX CARDLYTICS INC. COMMON STOCK 37.60 563,676 1,117 0.93 -0.60 1.74 -12.40 -33.0%
23 ACEV ACE CONVERGENCE ACQUISITION CO 9.99 237,312 5,439 0.64 -0.59 0.00 -0.15 -1.5%
24 EXPE EXPEDIA INC. 150.31 15,745,703 104,346 0.53 -0.59 -24.50 -34.39 -22.9%
25 LYFT LYFT INC. CLASS A COMMON STOCK 30.76 11,202,895 183,575 0.98 -0.58 -0.74 -14.19 -46.1%
26 VRNA VERONA PHARMA PLC AMERICAN DEP 4.06 206,869 210 1.13 -0.56 0.16 -0.65 -16.1%
27 MRNA MDRNA INC 146.54 6,250,131 58,898 0.87 -0.56 4.46 -27.53 -18.8%
28 EVER EVERBANK FINANCIAL CORP 12.16 2,695,746 1,753 0.74 -0.55 -2.62 -3.29 -27.1%
29 OPFI OPPFI INC 3.17 244,983 540 0.64 -0.54 -0.02 -0.71 -22.4%
30 NLS NAUTILUS INC 3.21 485,861 40 1.53 0.53 0.05 -1.36 -42.4%
31 RDWR RADWARE LTD 28.63 294,052 288 1.03 0.53 -0.86 -5.61 -19.6%
32 CLX CLOROX CO THE 147.56 2,849,946 10,307 0.33 -0.50 4.28 -14.60 -9.9%
33 ORGO ORGANOGENESIS HOLDINGS INC 6.90 625,458 1,374 1.49 0.48 0.23 -1.60 -23.2%
34 ARQQ ARQIT QUANTUM INC. ORDINARY SH 8.57 215,368 239 1.61 0.48 0.49 -3.27 -38.2%
35 SABR SABRE INDUSTRIES 9.35 10,634,757 28,112 0.74 -0.48 -1.20 -3.12 -33.4%
36 VREX VREX 20.17 790,836 3,389 0.57 -0.47 0.77 +2.27 +11.3%
37 MGNX MACROGENICS INC. COMMON STOCK 7.75 333,497 118 1.40 0.47 0.16 -4.09 -52.8%
38 MFG MIZUHO FINANCIAL GROUP ADS 2.40 1,300,667 16 0.83 0.47 0.03 -0.14 -5.8%
39 HRMY HARMONY METALS INC. COMMON 37.18 2,336,737 57 1.30 0.47 -7.92 +5.96 +16.0%
40 PWP POWERSHARES DYN MC VALUE 7.90 662,536 350 1.04 0.47 0.04 -2.20 -27.8%
41 WRBY WRBY 24.25 984,132 1,142 0.90 -0.46 -0.27 -9.23 -38.1%
42 VERU VERU INC 8.88 14,832,624 44,442 1.75 -0.46 -1.39 +7.49 +84.3%
43 FUBO FUBO 4.23 12,602,717 37,581 1.78 -0.45 -0.03 -1.47 -34.8%
44 ENVX ENOVIX CORP 10.68 17,649,274 39,456 1.59 0.45 1.75 -3.42 -32.0%
45 OPEN OPENTABLE INC 7.72 17,853,726 18,638 1.69 -0.45 0.20 -2.57 -33.3%
46 TNDM NEUTRAL TANDEM INC 95.92 402,517 216 0.78 -0.44 -1.84 -32.44 -33.8%
47 YMM FULL TRUCK ALLIANCE CO LTD 6.73 5,661,206 350 0.90 -0.44 0.11 -2.14 -31.8%
48 FSR FLAGSTONE REINSURANCE HLD 10.15 4,508,108 14,205 1.24 -0.43 -0.14 -2.11 -20.8%
49 SG SIRIUS INTERNATIONAL INSURANCE 27.46 714,763 2,444 1.53 0.43 0.38 -11.27 -41.0%
50 CNR CHINA METRO-RURAL 24.46 1,240,410 20 0.14 -0.43 0.10 -0.28 -1.1%
51 BBAI BIGBEAR AI INC 11.10 348,974 7,152 0.68 -0.42 0.43 -5.08 -45.8%
52 FULC FULCRUM THERAPEUTICS INC. COMM 9.60 433,459 36 1.88 -0.42 -0.20 -2.72 -28.3%
53 AGFY AGRIFY CORPORATION COMMON STOC 3.14 316,142 89 1.15 -0.41 0.06 -0.98 -31.2%
54 BRCC BRCC 13.84 708,463 919 1.24 -0.41 0.14 -5.39 -38.9%
55 BPT BP PRUDHOE BAY ROYAL TR 13.65 386,904 612 1.05 0.41 0.66 +4.30 +31.5%
56 SIBN SIBERIAN ENERGY GROUP 20.12 222,151 502 1.04 0.41 -0.19 -8.23 -40.9%
57 RGTI RGTI 7.15 263,338 106 1.12 0.41 0.11 +2.37 +33.1%
58 RCUS ARCUS BIOSCIENCES INC 24.69 497,561 59 1.11 -0.41 -0.64 -7.95 -32.2%
59 LCID LUCID GROUP INC 19.60 15,947,280 114,096 1.10 -0.41 0.54 -6.35 -32.4%
60 SCU SCANA CORPORATION 11.47 259,165 23 0.52 -0.40 0.56 -1.38 -12.0%
61 SID COMPANHIA SIDERURGICA 4.29 7,172,363 612 0.58 -0.40 0.29 -1.06 -24.8%
62 SHOP SHOPIFY INC 465.20 3,726,553 29,482 1.00 -0.39 12.22 -157.14 -33.8%
63 GPRO GOPRO, INC 9.24 3,056,497 3,011 0.86 -0.39 0.40 -3.02 -32.7%
64 INBX INHIBRX INC. COMMON STOCK 17.97 240,960 1,189 2.77 0.38 -0.25 -6.41 -35.7%
65 MOS MOSAIC CO THE 67.83 14,923,848 83,675 0.70 -0.38 5.43 -12.49 -18.4%
66 HT HERSHA HOSPITALITY TRUST 10.07 365,742 53 0.51 -0.38 0.26 +1.05 +10.4%
67 PACB PACIFIC BIOSCIENCES 6.83 4,783,648 2,503 1.41 -0.38 -0.02 -2.32 -34.0%
68 FATE FATE THERAPEUTICS INC. COMMON 28.78 900,910 224 0.86 -0.38 -0.99 -8.29 -28.8%
69 BCAB BIOATLA INC. COMMON STOCK 3.83 528,030 30 1.91 0.37 0.15 -1.82 -47.5%
70 SKLZ SKILLZ INC 2.15 9,665,556 9,036 1.58 -0.37 -0.09 -0.77 -35.6%
71 PARA PREMARA FINANCIAL INC. COMMON 29.88 18,666,449 71,291 0.54 -0.37 -0.39 -3.77 -12.6%
72 NINE NINETOWNS INTERNET TECH 2.80 693,136 267 2.00 0.37 0.07 +0.64 +22.9%
73 BRZE BRAZE INC. CLASS A COMMON STOC 38.38 393,784 140 1.32 0.37 -2.44 -11.29 -29.4%
74 VTEX VTEX 5.35 279,521 1 0.89 -0.36 0.12 -1.64 -30.7%
75 HLF HERBALIFE LTD 27.57 1,693,638 7,258 0.68 -0.36 0.82 -7.28 -26.4%
76 TEVA TEVA PHARMACEUTICAL LTD 8.60 11,034,959 14,100 0.52 -0.36 0.07 -1.37 -15.9%
77 FLMN FALCON MINERALS CORPORATION CL 7.04 635,334 216 0.53 -0.36 0.20 +0.61 +8.7%
78 HLIT HARMONIC INC 9.71 1,828,062 2,646 0.69 -0.36 1.11 -1.07 -11.1%
79 VKTX VIKING THERPEUTICS INC 2.51 681,947 36 0.57 -0.36 -0.02 -0.40 -15.9%
80 TRVG TRVG 2.09 869,089 430 0.75 -0.35 -0.02 -0.56 -26.8%
81 TWOU 2U INC. COMMON STOCK 9.06 2,369,433 14,777 1.35 0.35 -1.41 +3.08 +34.1%
82 WB WEIBO CORPORATION 22.55 539,400 1,264 0.77 -0.35 -0.28 -2.95 -13.1%
83 RIGL RIGEL PHARMACEUTICALS 2.48 2,242,093 447 1.31 0.35 0.02 -0.68 -27.4%
84 AMWL AMERICAN WELL CORP 3.30 2,844,908 102 0.78 -0.35 0.00 -0.78 -23.6%
85 AMD ADVANCED MICRO DEVICES 91.13 114,390,276 708,007 0.73 -0.35 1.29 +13.09 +14.4%
86 URGN UROGEN PHARMA LTD. ORDINARY SH 6.75 237,091 1 1.41 0.35 0.09 -1.70 -25.2%
87 LL LUMBER LIQUIDATORS INC 14.90 327,262 374 0.63 -0.35 -0.06 -4.36 -29.3%
88 MTOR MERITOR INC 35.93 721,777 3 0.80 0.34 -0.01 +0.24 +0.7%
89 RXDX IGNYTA INC. COMMON STOCK 30.48 1,398,463 989 1.22 -0.34 3.13 -8.98 -29.5%
90 CNSL CONSOLIDATED COMM HLDGS 6.21 513,712 10 0.68 0.34 0.32 -0.50 -8.1%
91 Z ZILLOW INC. CLASS A COMMON STO 43.85 7,236,752 20,008 1.02 -0.33 2.89 -9.40 -21.4%
92 OCSL OAKTREE SPECIALTY LENDING CORP 7.25 989,119 48 0.25 -0.33 0.21 -0.64 -8.8%
93 BLI BLI 5.55 1,018,768 24 1.28 0.33 0.15 -1.90 -34.1%
94 IONQ IONQ INC 7.15 16,985,069 18,384 1.44 0.33 -0.71 -2.99 -41.8%
95 ARWR ARROWHEAD RESEARCH CORP 42.65 538,825 246 1.11 0.32 -0.40 -14.78 -34.7%
96 ASRT ASSERTIO THERAPEUTICS INC. COM 2.23 302,383 277 1.03 -0.32 0.03 +1.04 +46.6%
97 SQ SQUARE INC 102.33 14,609,879 77,824 1.15 -0.32 -3.53 -37.23 -36.4%
98 WEBL DIREXION DAILY DOW JONES INTER 17.76 399,654 5 0.92 -0.32 -0.38 -8.88 -50.0%
99 CC CIRCUIT CITY STORES INC 38.91 5,205,677 7,458 0.44 -0.32 5.81 +4.15 +10.7%
100 DVN DEVON ENERGY CORP 64.28 21,890,864 103,790 0.56 -0.32 5.93 +8.90 +13.8%

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.