Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Implied Volatility Change 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 April 26, 2024. 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 GRNT GRNT 6.63 442,533 25 1.78 1.44 0.22 -0.45 -6.8%
2 SNAP SNAP INC 14.55 158,556,661 689,121 0.64 -0.91 3.15 +2.74 +18.8%
3 PETS PETMED EXPRESS 4.02 208,160 54 0.60 -0.88 -0.03 +1.07 +26.6%
4 JBI LEHMAN ABS 7.875 DUKE CP 14.54 983,641 21 1.14 0.82 0.06 -1.60 -11.0%
5 SJT SAN JUAN BASIN ROY TR 4.28 324,063 110 1.33 0.81 0.07 +0.27 +6.3%
6 ROKU ROKU INC. CLASS A COMMON STOCK 56.35 17,968,373 157,834 0.54 -0.79 -6.46 +10.23 +18.2%
7 ORGO ORGANOGENESIS HOLDINGS INC 2.35 903,467 148 1.81 0.79 0.06 +0.79 +33.6%
8 TSHA TAYSHA GENE THERAPIES INC. COM 2.39 890,150 7 2.19 0.73 0.09 +0.83 +34.7%
9 PROK PROKIDNEY CORP. CLASS A ORDINA 2.12 1,525,936 169 1.93 0.67 -0.59 +2.21 +104.2%
10 DSX DIANA SHIPPING INC 2.95 342,429 172 0.93 0.66 0.03 +0.24 +8.1%
11 HLN HALEON PLC 8.45 2,892,670 69 0.41 -0.62 0.05 -0.33 -3.9%
12 SVRA SAVARA INC. COMMON STOCK 4.41 410,477 149 1.36 -0.59 -0.04 +0.90 +20.4%
13 APLT APPLIED THERAPEUTICS INC 4.28 429,193 144 0.73 -0.58 0.05 +0.90 +21.0%
14 MDXG MIMEDX GROUP INC 6.27 604,766 16 0.57 -0.56 0.03 +1.97 +31.4%
15 GLDD GREAT LAKES DREDGE& DOCK 7.14 216,719 1 1.28 0.54 -0.05 +2.62 +36.7%
16 ALCC ALTC ACQUISITION CORP 12.81 1,587,808 22,231 1.65 0.54 -0.19 +5.99 +46.8%
17 SMMT STRATCOMM MEDIA LTD 3.86 1,387,363 395 2.01 -0.53 0.31 +1.53 +39.6%
18 ACMR A.C. MOORE ARTS & CRAFTS 27.04 2,539,037 4,221 0.77 -0.50 -1.25 -4.59 -17.0%
19 CAPR CAPRICOR THERAPEUTICS INC. CO 5.41 638,687 172 1.05 -0.50 0.26 +1.12 +20.8%
20 DUST DIREXION DAILY GOLD MINERS B 7.71 9,291,220 479 0.71 -0.49 -0.11 -0.99 -12.8%
21 TDOC TELADOC INC 13.01 7,688,572 27,574 0.47 -0.48 -0.32 -1.13 -8.7%
22 WWW WOLVERINE WORLD WIDE 10.90 662,226 20 0.73 -0.48 0.41 +3.55 +32.6%
23 ORC ORCHID ISLAND CAPITAL 8.72 2,119,138 104 0.45 -0.47 0.33 -0.42 -4.8%
24 KRP KIMBELL ROYALTY PARTNERS 16.13 210,741 6 0.24 -0.47 0.09 -0.61 -3.8%
25 NATL NATIONAL INTERSTATE CORP 21.06 388,543 50 0.44 -0.45 -0.47 +7.64 +36.3%
26 IMMP IMMTECH PHARM INC 2.65 881,434 1,055 1.68 0.43 0.05 +0.44 +16.6%
27 FNGR FINGERMOTION INC. COMMON STOCK 3.58 532,588 922 0.98 -0.43 0.43 -0.50 -14.0%
28 CORT CORCEPT THERAPEUTICS INC 22.80 795,017 6,220 1.17 0.42 0.59 +6.47 +28.4%
29 SID COMPANHIA SIDERURGICA 2.77 3,251,837 129 0.73 0.41 0.06 -0.14 -5.1%
30 TRML TRML 15.68 360,149 6 1.29 0.41 -0.32 -1.42 -9.1%
31 CGEM CONSOLIDATED GEMS INC. COMMON 25.30 4,735,557 832 1.09 0.41 6.05 -6.03 -23.8%
32 NRDS NORD RESOURCES CORP 12.89 886,052 2,599 0.49 -0.41 -0.63 +1.77 +13.7%
33 SANA SANA BIOTECHNOLOGY INC. 8.72 1,611,146 1,923 1.62 0.41 0.22 +1.78 +20.4%
34 LQDA LIQUIDIA TECHNOLOGIES INC. COM 12.53 526,539 590 1.60 0.40 0.16 +0.89 +7.1%
35 NRXP NRX PHARMACEUTICALS INC 3.54 275,685 190 1.81 0.39 0.40 -1.64 -46.3%
36 NNDM NANO DIMENSION LTD. AMERICAN D 2.45 639,619 277 0.85 0.39 -0.01 +0.30 +12.2%
37 W WAYFAIR INC 52.01 3,777,842 11,151 1.17 0.38 1.06 +24.16 +46.5%
38 CELC CEL COMMUNICATIONS I 15.92 668,291 23 0.35 -0.38 0.15 +3.81 +23.9%
39 PWFL POWERFLEET INC 4.53 964,809 82 0.78 -0.38 0.20 +1.03 +22.7%
40 REI RING ENERGY INC. 2.00 1,148,976 169 0.42 -0.37 0.01 -0.28 -14.0%
41 TEAM TECHTEAM GLOBAL INC 179.45 5,864,004 23,202 0.46 -0.37 -18.96 -11.25 -6.3%
42 GGLL DIREXION DAILY GOOGL BULL 1.5X 43.27 473,748 200 0.46 -0.37 7.25 -4.61 -10.7%
43 CLRB CELLECTAR BIOSCIENCES INC. CO 3.03 686,492 133 1.29 -0.37 0.01 +0.48 +15.8%
44 ANVS ANV SECURITY GROUP 18.01 1,048,211 20,431 3.97 -0.36 4.41 -13.22 -73.4%
45 CRDF CRDF 4.07 485,299 211 1.49 0.35 0.08 -0.96 -23.6%
46 CONY YIELDMAX COIN OPTION INCOME ST 25.37 482,885 344 0.36 -0.34 1.08 -5.07 -20.0%
47 BELFB BEL FUSE INC CL B 57.91 276,896 21 0.46 -0.34 -2.87 +9.48 +16.4%
48 CBZ CBIZ INC 72.76 320,725 1 0.51 0.34 -2.77 +5.41 +7.4%
49 RPAY REPAY HOLDINGS CORP 10.17 687,489 15 0.95 0.34 0.16 +0.87 +8.6%
50 TARA ARTARA THERAPEUTICS INC 2.92 254,929 644 1.23 -0.33 -0.12 +0.94 +32.4%
51 YSG YASTEN HOLDING LTD 4.84 560,101 19 0.89 -0.33 0.37 -0.77 -15.9%
52 NVDD DIREXION DAILY NVDA BEAR 1X SH 11.57 547,773 19 0.59 0.33 -0.76 -0.97 -8.4%
53 CEPU CENTRAL PUERTO SA 10.08 270,902 5 0.53 -0.32 0.24 +1.42 +14.1%
54 EWTX EDGEWISE THERAPEUTICS INC. COM 16.17 675,441 9 1.12 0.32 0.23 +5.43 +33.6%
55 LESL LESLIES INC. COMMON STOCK 3.99 6,362,059 79 0.99 0.32 0.00 +2.03 +50.9%
56 CRTO CRITEO S.A. AMERICAN DEPOSITAR 36.32 223,683 26 0.41 -0.31 -0.23 +3.22 +8.9%
57 HUMA HUMACYTE INC. COMMON STOCK 3.99 684,248 305 1.21 -0.31 0.09 +3.03 +75.9%
58 ACCD ACCD 7.89 1,486,825 2,394 0.76 -0.31 -1.30 -0.87 -11.0%
59 ZNTL ZENTALIS PHARMACEUTICALS INC. 11.06 474,090 15 1.01 0.30 0.08 +2.18 +19.7%
60 SFNC SIMMONS FIRST NATL CORP 17.50 459,822 9 0.30 -0.30 -0.35 +1.06 +6.1%
61 ZLAB ZAI LAB LIMITED AMERICAN DEPOS 15.91 364,581 25 0.75 0.30 0.17 +6.44 +40.5%
62 IAS INTEGRAL AD SCIENCE HOLDING CO 9.69 1,048,918 32 0.95 0.30 0.22 -1.71 -17.6%
63 LOB LIVE OAK BANCSHARES INC. COMMO 33.18 356,577 87 0.39 -0.30 -1.10 +3.60 +10.8%
64 MSOX ADVISORSHARES MSOS 2X DAILY ET 4.62 2,211,260 2,805 2.03 0.29 0.42 +3.33 +72.1%
65 TGNA TEGNA INC 13.54 995,524 544 0.57 0.29 -0.11 +2.30 +17.0%
66 CAR AVIS BUDGET GROUP INC 100.75 734,284 5,479 1.29 0.29 1.18 +31.50 +31.3%
67 BYND BEYOND MEAT INC. COMMON STOCK 6.40 2,212,688 17,788 1.01 -0.29 0.06 +3.91 +61.1%
68 ATNI ATLANTIC TELE-NETWORK 19.52 310,154 36 0.36 -0.29 0.22 +7.56 +38.8%
69 MPLX MPLX LP 41.95 2,746,075 2,799 0.37 0.28 0.07 -2.11 -5.0%
70 SNBR SLEEP NUMBER CORP 14.18 567,791 205 0.72 -0.28 -0.05 +2.34 +16.5%
71 GERN GERON CORPORATION 3.79 7,854,833 3,527 1.04 0.28 0.23 +0.51 +13.5%
72 ANIX ANIXA BIOSCIENCES INC. COMMON 3.23 231,882 302 1.06 -0.28 0.25 -0.40 -12.4%
73 HIW HIGHWOODS PROPERTIES INC 25.68 1,185,484 261 0.08 -0.27 0.08 +2.77 +10.8%
74 IMNM IMMUNOME INC. 13.73 967,356 280 1.03 -0.27 -0.53 +3.06 +22.3%
75 BTDR BITDEER TECHNOLOGIES GROUP CLA 6.35 522,366 192 1.13 0.27 -0.11 -1.10 -17.3%
76 MAXN MAXEON SOLAR TECHNOLOGIES LTD 2.09 3,090,999 7,978 1.67 -0.27 0.31 +2.01 +96.2%
77 KYMR KYMERA THERAPEUTICS INC. COMMO 33.37 451,993 14 0.43 -0.27 0.02 +6.26 +18.8%
78 AVTR AVATAR HOLDINGS INC 23.94 14,020,572 21,105 0.25 -0.27 -1.21 +1.54 +6.4%
79 SLCA US SILICA HOLDINGS INC 15.89 14,802,632 4,526 0.17 -0.27 2.83 -0.47 -3.0%
80 Z ZILLOW INC. CLASS A COMMON STO 43.67 3,001,427 10,918 0.83 0.26 0.72 -5.22 -12.0%
81 KREF KKR REAL ESTATE FINANCE TRUST 9.62 580,315 18 0.56 0.26 0.06 +0.36 +3.7%
82 INTC INTEL CORP 31.88 119,114,861 779,291 0.31 -0.26 -3.23 -2.15 -6.7%
83 MBI MBIA INC 6.82 662,991 3,574 0.43 -0.26 0.49 -0.94 -13.7%
84 ARDX ARDELYX INC. COMMON STOCK P 6.42 5,479,153 3,124 1.24 0.25 0.11 +2.91 +45.3%
85 ACB AURORA CANNABIS INC 6.70 10,024,428 16,571 1.17 -0.25 -0.01 +2.65 +39.6%
86 CYTK CYTOKINETICS INC 65.34 622,552 1,334 0.65 -0.25 0.54 -9.43 -14.4%
87 NOTV INOTIV INC 4.05 327,901 186 1.80 0.25 -0.24 -2.33 -57.5%
88 GPRK GEOPARK LIMITED 9.69 331,475 116 0.37 -0.25 0.14 -0.64 -6.6%
89 TRTX TPG RE FINANCE TRUST INC 7.55 299,750 4 0.66 0.25 0.00 +1.41 +18.7%
90 MNY MNY 2.32 1,515,617 640 1.69 -0.25 -0.03 -0.54 -23.3%
91 XMTR XOMETRY INC. 17.53 330,712 19 1.06 0.25 0.61 -3.12 -17.8%
92 CCRN CROSS COUNTRY HEALTHCARE 17.14 209,730 49 0.54 -0.25 -0.26 -2.84 -16.6%
93 QQQY DEFIANCE NASDAQ 100 ENHANCED O 15.44 317,678 51 0.33 -0.25 0.12 -1.12 -7.2%
94 CXAI CXAPP INC. CLASS A 3.69 1,940,212 135 1.74 -0.25 0.48 -0.73 -19.9%
95 RVNC REVANCE THERAPEUTICS INC. COM 3.40 2,279,881 955 1.34 0.25 0.11 +1.07 +31.6%
96 MWA MUELLER WATER PRODUCTS SER A 15.98 1,250,024 4 0.57 0.25 -0.17 +3.45 +21.6%
97 PFS PROVIDENT FINANCIAL SRVC 15.09 567,207 6 0.57 0.25 -0.11 +1.36 +9.0%
98 VKTX VIKING THERPEUTICS INC 74.31 3,504,294 48,322 0.92 0.24 5.45 -7.63 -10.3%
99 VERI VERITONE INC. COMMON STOCK 3.51 762,153 581 1.98 0.24 0.10 +1.04 +29.6%
100 CHRS CHARMING SHOPPES INC 2.04 905,302 470 1.47 0.24 0.11 +0.28 +13.8%

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.