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 July 1, 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 QTNT QUOTIENT LIMITED ORDINARY SHAR 3.69 383,979 30 1.11 -1.37 0.05 -0.61 -16.5%
2 CTXR CITIUS PHARMACEUTICALS INC. CO 2.60 37,732,164 19,441 1.51 -1.29 -0.88 -0.79 -30.4%
3 GLBS GLOBUS MARITIME 3.86 1,018,515 2,380 2.51 1.28 -0.02 -1.16 -30.2%
4 JNCE JNCE 6.61 373,109 29 2.00 1.10 -0.19 -1.37 -20.7%
5 NEXT NEXT INNOVATION CORP. COMMON S 4.03 541,572 3 2.33 1.09 -0.10 -0.97 -24.1%
6 ADMS ADVANCED MESSAGING 5.58 531,145 7,864 1.70 1.03 0.30 -0.75 -13.4%
7 HBIO HARVARD BIOSCIENCE INC 8.24 252,427 37 1.50 0.82 -0.09 -1.03 -12.5%
8 PLSE PULSE BIOSCIENCES INC COMMON S 20.82 2,296,834 4,454 1.39 0.72 4.42 -4.16 -20.0%
9 ONTX ONCONOVA THERAPEUTICS INC 6.76 435,098 5 1.80 0.71 -0.17 -2.01 -29.7%
10 CNET CHINANET ONLINE HOLDINGS 2.13 6,846,016 7,814 1.94 0.59 0.13 -0.62 -29.1%
11 OCUP OCUP 5.37 3,990,273 2,058 1.52 -0.57 0.09 -1.55 -28.9%
12 LYG LLOYDS BANKING GRP ADS 2.59 2,249,926 436 0.60 -0.57 0.04 -0.31 -12.0%
13 AMPY AMPLIFY ENERGY CORP. COMMON ST 4.15 455,125 226 1.53 0.54 0.10 -1.33 -32.0%
14 MYMD MYMD PHARMACEUTICALS INC 6.45 352,184 350 1.32 0.52 0.15 -1.67 -25.9%
15 NRBO NEURO BIOSCIENCE NEW 3.02 401,819 26 1.00 -0.52 -0.31 +2.61 +86.4%
16 NBSE NEUBASE THERAPEUTICS INC 4.76 233,575 217 1.04 -0.45 -0.03 -1.10 -23.1%
17 SNN SMITH & NEPHEW PLC ADS 43.87 241,624 3 0.24 -0.44 0.43 -3.89 -8.9%
18 BYSI BYSI 10.74 209,944 622 1.45 0.43 0.30 -1.33 -12.4%
19 SRTY PROSHARES ULTRAPRO SHORT RUSSE 8.75 3,327,225 626 0.62 -0.41 -0.23 +2.94 +33.6%
20 MCF CONTANGO OIL & GAS CO 4.46 1,467,134 138 0.74 -0.41 0.14 -1.01 -22.6%
21 BLU BLUE CHIP VALUE FUND 3.09 490,802 25 1.72 0.41 -0.02 -0.49 -15.9%
22 FGEN FIBROGEN INC COMMON STOCK S 26.50 742,281 2,210 1.21 -0.40 -0.13 -13.39 -50.5%
23 CVAC CUREVAC N.V. 67.85 2,612,088 15,973 0.89 -0.39 -5.63 -19.52 -28.8%
24 APTX APTINYX INC. COMMON STOCK 2.87 301,189 55 0.83 -0.39 0.04 -0.33 -11.5%
25 CNST CONSTAR INTERNATIONAL INC.COM 33.92 995,648 523 0.05 -0.39 0.12 +0.13 +0.4%
26 LRMR LRMR 9.74 247,717 32 0.86 -0.38 -0.08 +2.69 +27.6%
27 SELB SEL-LEB MARKETING 4.38 436,763 339 0.79 -0.37 0.20 -1.15 -26.3%
28 BTWN BTWN 10.15 775,276 3,178 0.16 -0.37 0.03 -0.37 -3.6%
29 ABUS ARBUTUS BIOPHARMA CORPORATION 3.13 1,271,113 367 1.20 0.37 0.10 -0.59 -19.0%
30 EARS AURIS MEDICAL HOLDING AG COMMO 3.57 297,567 77 1.63 0.35 0.00 -0.77 -21.6%
31 MLSS MILESTONE SCIENTIFIC INC 2.34 466,898 291 1.28 -0.34 -0.11 -0.72 -30.8%
32 BSQR BSQUARE CORPORATION 4.40 27,707,440 21,349 2.30 0.34 -0.37 +3.25 +73.9%
33 MFGP MICROFOCUS INTL PLC 6.39 4,023,038 1,110 0.92 0.34 -1.14 -1.35 -21.1%
34 IO ION GEOPHYSICAL CORP 2.10 511,821 271 1.14 0.33 0.01 -0.79 -37.6%
35 SON SONOCO PRODUCTS COMPANY 66.68 400,882 8 0.50 0.32 -0.22 -5.81 -8.7%
36 VTNR VERTEX ENERGY INC 12.04 6,096,227 23,293 1.49 -0.32 -1.19 -4.24 -35.2%
37 CMRX CHIMERIX INC. COMMON STOCK 8.75 940,360 121 0.87 -0.31 0.75 -1.68 -19.2%
38 TCRR TCR2 THERAPEUTICS INC. COMMON 16.98 253,062 26 0.99 0.30 0.57 -4.01 -23.6%
39 PRPO PRECIPIO INC. COMMON STOCK 3.59 470,090 1,115 1.43 -0.30 -0.04 -0.70 -19.5%
40 BSGM BIOSIG TECHNOLOGIES INC. COMMW 4.35 799,232 584 0.80 -0.30 0.49 -1.05 -24.1%
41 ZIOP ZIOPHARM ONCOLOGY INC 2.73 867,341 1,780 0.67 -0.30 0.09 -0.51 -18.7%
42 GNPK GENESIS PARK ACQUISITION CORP 10.30 245,689 2,453 0.40 -0.29 -0.01 +0.50 +4.9%
43 ELOX ELOXX PHARMACEUTICALS INC. COM 2.00 1,001,230 284 1.45 -0.29 0.01 -0.74 -37.3%
44 PRVB PROVENTION BIO INC. COMMON STO 8.33 2,124,230 12,725 2.81 0.28 -0.10 -2.74 -32.9%
45 RTP RIO TINTO PLC ADR 10.00 338,355 1,992 0.11 -0.28 0.02 -0.07 -0.7%
46 TLMD SOC TELEMED INC. CLASS A COMMO 5.77 499,858 44 1.04 0.28 0.08 -1.46 -25.3%
47 UDR UDR INC. 49.59 1,588,520 38 0.45 0.28 0.61 +5.47 +11.0%
48 CTOS CUSTOM TRUCK ONE SOURCE INC 9.47 290,416 8 0.69 0.28 -0.05 -1.55 -16.4%
49 CBD COMPANHIA BRASILIERA DE 7.62 646,834 156 0.38 -0.28 -0.17 -1.11 -14.6%
50 SIEN SIENTRA INC. COMMON STOCK O 7.89 5,730,341 12,662 0.84 0.28 -0.07 +1.25 +15.8%
51 IMMP IMMTECH PHARM INC 3.90 300,059 23 0.86 -0.27 0.03 -0.44 -11.3%
52 WATT ENERGOUS CORPORATION COMMON ST 2.78 1,159,811 832 0.92 -0.27 -0.09 -0.54 -19.4%
53 FIXX HOMOLOGY MEDICINES INC. COMMON 7.45 446,182 72 0.39 -0.27 0.18 -1.27 -17.0%
54 ODT ODONATE THERAPEUTICS INC. COMM 3.37 420,870 24 1.25 -0.27 -0.12 +0.72 +21.4%
55 CKPT CHECKPOINT THERAPEUTICS INC CO 2.96 1,023,962 151 1.05 -0.26 0.01 +0.30 +10.3%
56 QELL QELL ACQUISITION CORP. CLASS A 9.96 354,912 140 0.49 0.26 0.01 +0.04 +0.4%
57 QUAD QUADREX CORP 4.43 663,496 315 0.65 -0.26 0.28 -0.85 -19.2%
58 ZYME ZYMEWORKS INC 37.28 2,764,409 1,438 1.18 0.26 2.59 -3.73 -10.0%
59 FLNT FLUENT INC. COMMON STOCK 2.80 414,000 411 0.91 0.26 -0.13 -0.50 -17.8%
60 STIM ENDOSTIM INC. COMMON STOCK I 15.54 268,750 26 0.81 -0.25 -0.48 -2.45 -15.8%
61 RKDA ARCADIA BIOSCIENCES INC. COMMH 2.82 571,699 242 0.87 -0.25 -0.15 -0.49 -17.4%
62 DCRC DECARBONIZATION PLUS ACQUISITI 10.31 578,648 1,851 0.20 -0.25 -0.06 -0.45 -4.4%
63 GNPX GENPREX INC. COMMON STOCK 3.36 431,448 266 1.15 -0.25 0.01 -0.56 -16.7%
64 NGM NGM BIOPHARMACEUTICALS INC. CO 21.03 833,489 374 0.86 -0.25 1.31 +1.18 +5.6%
65 EVH EVOLENT HEALTH INC 21.10 587,442 3 0.37 -0.25 -0.02 +2.01 +9.5%
66 TH TARGET HOSPITALITY CORP. COMMO 3.99 252,890 76 0.99 -0.25 0.28 -0.87 -21.9%
67 NNA NAVIOS MARITIME ACQSTN 3.40 533,997 231 1.15 0.25 -0.01 -1.02 -30.0%
68 PFMT PERFORMANT FINANCIAL CORPORATI 3.62 2,359,703 380 1.42 0.24 -0.13 +1.29 +35.6%
69 RSVA RODGERS SILICON VALLEY ACQUISI 24.59 411,487 3,627 0.85 0.24 1.62 -4.49 -18.3%
70 VTOL VTOL 26.87 223,565 3 0.39 -0.24 1.26 +2.49 +9.3%
71 SIGA SIGA TECHNOLOGIES INC 6.19 301,877 12 0.65 -0.24 -0.09 +0.89 +14.4%
72 SNCR SYNCHRONOSS TECHNOLOGIES 3.48 2,106,008 1,177 1.03 -0.24 -0.11 -0.73 -21.0%
73 ORMP ORAMED PHARMACEUTICALS 13.31 394,133 390 0.71 -0.24 -0.07 -1.93 -14.5%
74 AQST AQUESTIVE THERAPEUTICS INC. CO 3.91 561,014 51 0.85 -0.24 -0.06 -0.60 -15.3%
75 CLOV CLOVER HEALTH INVESTMENTS CORP 12.33 23,975,349 148,243 1.31 -0.23 -0.99 -4.66 -37.8%
76 GSS GOLDEN STAR RESOURCES 2.89 795,988 206 0.57 -0.23 0.06 -0.84 -29.1%
77 AYI ACUITY BRANDS INC 176.26 1,026,227 1,775 0.31 -0.23 -10.77 -16.69 -9.5%
78 GRTS GRITSTONE ONCOLOGY INC. COMMON 9.04 415,751 117 1.03 -0.23 -0.09 -1.67 -18.5%
79 GNW GENWORTH FINANCIAL INC A 3.95 1,681,567 651 0.40 -0.23 0.05 -0.72 -18.2%
80 AQMS AQUA METALS INC. COMMON STOCK 2.92 2,770,384 3,333 0.99 -0.23 -0.08 -0.71 -24.3%
81 SMFG SUMITOMO MITSUI FINANCIAL GRP 6.94 721,246 17 0.30 -0.23 0.05 -0.42 -6.1%
82 RLJ RLJ LODGING TRUST 15.22 872,241 2 0.56 0.23 -0.01 -2.21 -14.5%
83 JG AURORA MOBILE LIMITED AMERICAN 3.31 1,797,935 2,377 1.22 0.22 0.06 -0.98 -29.6%
84 FI FRANKS INTERNATIONAL 3.20 1,161,904 37 0.99 0.22 0.17 -0.83 -25.9%
85 WVE WAVE LIFE SCIENCES LTD. ORDINA 6.74 315,058 42 0.79 0.22 0.08 -0.95 -14.1%
86 ENTX ENTERA BIO LTD. ORDINARY SHARE 6.29 1,459,523 2,529 1.07 -0.22 0.31 -1.38 -21.9%
87 CEMI CHEMBIO DIAGNOSTICS INC 2.91 302,020 192 0.97 0.22 -0.06 +4.43 +152.2%
88 BTG B2GOLD CORP. 4.18 6,201,709 949 0.83 0.22 -0.03 -0.34 -8.1%
89 LJPC LA JOLLA PHARMACEUTICAL 4.13 289,753 193 0.80 -0.22 -0.15 -0.49 -11.9%
90 HASI HANNON ARMSTRONG SUSTAINANBLE 55.86 451,362 90 0.33 -0.21 -0.29 -3.80 -6.8%
91 PASG PASSAGE BIO INC. 14.95 802,985 719 1.02 0.21 1.71 -3.28 -21.9%
92 LINC LINCOLN EDUCATIONAL SVCS 8.00 248,181 12 0.78 0.21 0.22 -1.20 -15.0%
93 SOFI SOFI TECHNOLOGIES INC 18.25 19,488,829 175,590 0.86 -0.21 -0.92 -3.38 -18.5%
94 CMCM CHEETAH MOBILE INC 2.30 333,212 131 1.14 -0.21 -0.07 -0.27 -11.7%
95 AXAS ABRAXAS PETROLEUM CORP 3.67 2,248,391 1,149 1.52 0.21 0.44 -1.47 -40.1%
96 SCWX SECUREWORKS CORP. CLASS A COMM 19.92 211,671 180 0.72 0.21 1.39 +3.34 +16.8%
97 AFIN AMERICAN FINANCE TRUST INC. CL 8.46 822,865 84 0.52 0.21 -0.02 -0.47 -5.6%
98 CCXI CHEMOCENTRYX INC. COMMON STOC 13.20 2,615,248 10,906 2.88 0.21 -0.19 +4.94 +37.4%
99 GDYN GRID DYNAMICS HOLDINGS INC 18.80 6,600,435 6,250 0.91 0.20 3.77 -3.51 -18.7%
100 DS DS 3.22 845,252 867 0.90 -0.20 -0.09 -0.84 -26.1%

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.