Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 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 JBI LEHMAN ABS 7.875 DUKE CP 14.54 983,641 21 1.14 0.82 0.06 -1.60 -11.0%
3 SJT SAN JUAN BASIN ROY TR 4.28 324,063 110 1.33 0.81 0.07 +0.27 +6.3%
4 ORGO ORGANOGENESIS HOLDINGS INC 2.35 903,467 148 1.81 0.79 0.06 +0.79 +33.6%
5 TSHA TAYSHA GENE THERAPIES INC. COM 2.39 890,150 7 2.19 0.73 0.09 +0.83 +34.7%
6 PROK PROKIDNEY CORP. CLASS A ORDINA 2.12 1,525,936 169 1.93 0.67 -0.59 +2.21 +104.2%
7 DSX DIANA SHIPPING INC 2.95 342,429 172 0.93 0.66 0.03 +0.24 +8.1%
8 GLDD GREAT LAKES DREDGE& DOCK 7.14 216,719 1 1.28 0.54 -0.05 +2.62 +36.7%
9 ALCC ALTC ACQUISITION CORP 12.81 1,587,808 22,231 1.65 0.54 -0.19 +5.99 +46.8%
10 IMMP IMMTECH PHARM INC 2.65 881,434 1,055 1.68 0.43 0.05 +0.44 +16.6%
11 CORT CORCEPT THERAPEUTICS INC 22.80 795,017 6,220 1.17 0.42 0.59 +6.47 +28.4%
12 SID COMPANHIA SIDERURGICA 2.77 3,251,837 129 0.73 0.41 0.06 -0.14 -5.1%
13 CGEM CONSOLIDATED GEMS INC. COMMON 25.30 4,735,557 832 1.09 0.41 6.05 -6.03 -23.8%
14 SANA SANA BIOTECHNOLOGY INC. 8.72 1,611,146 1,923 1.62 0.41 0.22 +1.78 +20.4%
15 TRML TRML 15.68 360,149 6 1.29 0.41 -0.32 -1.42 -9.1%
16 LQDA LIQUIDIA TECHNOLOGIES INC. COM 12.53 526,539 590 1.60 0.40 0.16 +0.89 +7.1%
17 NNDM NANO DIMENSION LTD. AMERICAN D 2.45 639,619 277 0.85 0.39 -0.01 +0.30 +12.2%
18 NRXP NRX PHARMACEUTICALS INC 3.54 275,685 190 1.81 0.39 0.40 -1.64 -46.3%
19 W WAYFAIR INC 52.01 3,777,842 11,151 1.17 0.38 1.06 +24.16 +46.5%
20 CRDF CRDF 4.07 485,299 211 1.49 0.35 0.08 -0.96 -23.6%
21 RPAY REPAY HOLDINGS CORP 10.17 687,489 15 0.95 0.34 0.16 +0.87 +8.6%
22 CBZ CBIZ INC 72.76 320,725 1 0.51 0.34 -2.77 +5.41 +7.4%
23 NVDD DIREXION DAILY NVDA BEAR 1X SH 11.57 547,773 19 0.59 0.33 -0.76 -0.97 -8.4%
24 LESL LESLIES INC. COMMON STOCK 3.99 6,362,059 79 0.99 0.32 0.00 +2.03 +50.9%
25 EWTX EDGEWISE THERAPEUTICS INC. COM 16.17 675,441 9 1.12 0.32 0.23 +5.43 +33.6%
26 ZNTL ZENTALIS PHARMACEUTICALS INC. 11.06 474,090 15 1.01 0.30 0.08 +2.18 +19.7%
27 ZLAB ZAI LAB LIMITED AMERICAN DEPOS 15.91 364,581 25 0.75 0.30 0.17 +6.44 +40.5%
28 IAS INTEGRAL AD SCIENCE HOLDING CO 9.69 1,048,918 32 0.95 0.30 0.22 -1.71 -17.6%
29 MSOX ADVISORSHARES MSOS 2X DAILY ET 4.62 2,211,260 2,805 2.03 0.29 0.42 +3.33 +72.1%
30 CAR AVIS BUDGET GROUP INC 100.75 734,284 5,479 1.29 0.29 1.18 +31.50 +31.3%
31 TGNA TEGNA INC 13.54 995,524 544 0.57 0.29 -0.11 +2.30 +17.0%
32 MPLX MPLX LP 41.95 2,746,075 2,799 0.37 0.28 0.07 -2.11 -5.0%
33 GERN GERON CORPORATION 3.79 7,854,833 3,527 1.04 0.28 0.23 +0.51 +13.5%
34 BTDR BITDEER TECHNOLOGIES GROUP CLA 6.35 522,366 192 1.13 0.27 -0.11 -1.10 -17.3%
35 Z ZILLOW INC. CLASS A COMMON STO 43.67 3,001,427 10,918 0.83 0.26 0.72 -5.22 -12.0%
36 KREF KKR REAL ESTATE FINANCE TRUST 9.62 580,315 18 0.56 0.26 0.06 +0.36 +3.7%
37 ARDX ARDELYX INC. COMMON STOCK P 6.42 5,479,153 3,124 1.24 0.25 0.11 +2.91 +45.3%
38 NOTV INOTIV INC 4.05 327,901 186 1.80 0.25 -0.24 -2.33 -57.5%
39 XMTR XOMETRY INC. 17.53 330,712 19 1.06 0.25 0.61 -3.12 -17.8%
40 RVNC REVANCE THERAPEUTICS INC. COM 3.40 2,279,881 955 1.34 0.25 0.11 +1.07 +31.6%
41 MWA MUELLER WATER PRODUCTS SER A 15.98 1,250,024 4 0.57 0.25 -0.17 +3.45 +21.6%
42 PFS PROVIDENT FINANCIAL SRVC 15.09 567,207 6 0.57 0.25 -0.11 +1.36 +9.0%
43 TRTX TPG RE FINANCE TRUST INC 7.55 299,750 4 0.66 0.25 0.00 +1.41 +18.7%
44 ZGN ERMENEGILDO ZEGNA NV 12.03 420,668 3 0.77 0.24 0.19 +1.19 +9.9%
45 PAYO PAYONEER GLOBAL INC. COMMON ST 5.01 1,492,991 20 0.78 0.24 0.08 +0.92 +18.4%
46 VERI VERITONE INC. COMMON STOCK 3.51 762,153 581 1.98 0.24 0.10 +1.04 +29.6%
47 UDMY UDEMY INC. COMMON STOCK 10.18 857,607 906 0.77 0.24 0.27 +1.42 +13.9%
48 CHRS CHARMING SHOPPES INC 2.04 905,302 470 1.47 0.24 0.11 +0.28 +13.8%
49 VKTX VIKING THERPEUTICS INC 74.31 3,504,294 48,322 0.92 0.24 5.45 -7.63 -10.3%
50 ESRT EMPIRE STATE REALTY TRUST INC 9.21 890,784 26 0.59 0.24 0.09 +0.77 +8.4%
51 ALPN ALPINE MANAGEMENT SY 64.56 1,328,191 152 0.26 0.24 -0.06 +0.44 +0.7%
52 PLOW DOUGLAS DYNAMICS 22.38 215,459 1,006 0.61 0.23 0.15 +3.71 +16.6%
53 MREO MIRENCO INC 2.74 561,115 476 1.26 0.23 -0.07 +0.61 +22.3%
54 CNHI CNH INDUSTRIAL NV 11.41 14,925,066 102 0.56 0.23 0.03 +0.53 +4.6%
55 UTSL DIREXION DAILY UTILITIES BULL 22.98 430,536 4 0.69 0.23 -0.86 +7.46 +32.5%
56 LIND LINDBLAD EXPEDITIONS HOLDINGS 7.29 223,077 104 0.91 0.23 -0.04 -0.94 -12.9%
57 HNRG HALLADOR PETROLEUM 5.17 349,606 35 0.70 0.23 0.35 +1.43 +27.7%
58 TARS TARSUS PHARMACEUTICALS INC. CO 32.04 373,768 5 0.75 0.23 -0.17 +10.46 +32.6%
59 ATMU ATMUS FILTRATION TECHNOLOGIES 31.30 1,505,636 112 0.60 0.23 0.44 -3.04 -9.7%
60 FULC FULCRUM THERAPEUTICS INC. COMM 7.14 261,291 3 1.21 0.23 0.01 +1.62 +22.7%
61 CCCC CACHE CAP CORP 6.17 1,046,772 89 1.11 0.22 -0.07 +1.12 +18.2%
62 QD QUDIAN INC 2.46 656,694 58 0.86 0.22 0.03 -0.59 -24.0%
63 NEWP NEWPORT CORP 2.11 295,287 480 0.89 0.22 0.11 -0.22 -10.4%
64 SOFI SOFI TECHNOLOGIES INC 7.87 83,427,131 524,300 1.25 0.22 0.28 -1.26 -16.0%
65 AVXL ANAVEX LIFE SCIENCES CP 3.44 949,383 402 0.94 0.21 0.05 +1.23 +35.8%
66 PBA PEMBINA PIPELINE CORP 35.82 624,623 667 0.41 0.21 0.11 +1.66 +4.6%
67 FSLY FASTLY INC 12.95 3,409,803 15,500 1.39 0.21 0.55 -5.12 -39.5%
68 BTAI BIOXCEL THERAPEUTICS INC. COMM 2.63 260,008 88 1.25 0.21 0.02 -0.58 -22.1%
69 AMPS EDGERTON TECHNOLOGY 3.62 868,437 10 1.19 0.21 0.02 +1.88 +51.9%
70 SQ SQUARE INC 74.48 4,528,373 64,570 0.92 0.21 1.69 -8.79 -11.8%
71 RYAN RYAN SPECIALTY GROUP HOLDINGS 48.94 995,669 46 0.55 0.20 -0.88 +5.47 +11.2%
72 HRTX HERON THERAPEUTICS INC. COMMO 2.45 2,309,549 734 1.22 0.20 -0.10 +0.84 +34.3%
73 JDST DIREXION DAILY JUNIOR GOLD MIN 4.04 10,303,867 540 0.92 0.20 -0.07 -0.72 -17.8%
74 NTCT NETSCOUT SYSTEMS INC 19.90 262,053 5 0.44 0.20 0.00 -1.30 -6.5%
75 XPOF XPONENTIAL FITNESS INC 12.81 460,504 198 0.92 0.20 0.34 -5.41 -42.2%
76 BLDE BLADE AIR MOBILITY INC 3.35 462,175 100 1.07 0.20 0.16 +0.43 +12.8%
77 LMND LMND 17.95 1,146,052 4,830 1.18 0.20 0.29 +2.24 +12.5%
78 ADPT ADAPTEC INC 2.60 1,073,511 65 1.43 0.20 -0.01 +1.60 +61.5%
79 GTHX G1 THERAPEUTICS INC. COMMON ST 3.99 441,505 4,113 1.17 0.20 0.13 +2.15 +53.9%
80 RWAY RUNWAY GROWTH FINANCE CORP. CO 12.78 301,041 13 0.35 0.20 0.22 -1.43 -11.2%
81 IRON DISC MEDICINE INC. 27.55 368,799 414 0.95 0.19 1.03 +5.62 +20.4%
82 HR HEALTHCARE REALTY TRUST 14.14 3,602,246 914 0.49 0.19 0.11 +2.39 +16.9%
83 ROAD CONSTRUCTION PARTNERS INC. CLA 52.77 251,947 4 0.54 0.19 1.39 +4.82 +9.1%
84 CWT CALIFORNIA WATER SVC GRP 47.93 398,131 5 0.40 0.19 -0.12 +5.89 +12.3%
85 SIBN SIBERIAN ENERGY GROUP 14.57 300,691 100 0.84 0.19 0.30 +1.23 +8.4%
86 AQST AQUESTIVE THERAPEUTICS INC. CO 4.07 1,949,174 1,670 1.43 0.18 0.14 -1.16 -28.5%
87 DJT DJT 41.54 8,681,113 116,185 1.80 0.18 3.05 +15.01 +36.1%
88 EZPW EZCORP INC CL A 11.36 393,052 23 0.52 0.18 0.29 -1.56 -13.7%
89 BMBL BUMBLE INC. CLASS A COMMON STO 10.49 1,692,160 4,254 0.82 0.18 -0.06 +1.86 +17.7%
90 OSUR ORASURE TECHNOLOGIES INC 5.32 534,037 21 0.89 0.17 0.06 -0.55 -10.3%
91 UROY URANIUM ROYALTY CORP. COMMON S 2.35 934,526 236 0.62 0.17 0.08 +0.42 +17.9%
92 ORAN ORANGE 11.13 711,720 2 0.32 0.17 -0.10 +0.59 +5.3%
93 INSM INSMED INC 24.80 1,292,983 473 1.17 0.17 -0.12 +3.51 +14.2%
94 BMEA BIOMEA FUSION INC. COMMON STOC 10.78 583,144 283 1.06 0.16 0.31 +2.65 +24.6%
95 KC KC 3.16 2,198,747 93 1.33 0.16 0.29 +0.57 +18.0%
96 SPIR SPIRE CORP 9.90 212,564 81 1.04 0.16 0.16 +2.40 +24.2%
97 FTNT FORTINET INC. 64.18 4,137,681 18,786 0.81 0.16 0.15 -6.34 -9.9%
98 BITO PROSHARES BITCOIN STRATEGY ETF 27.70 7,599,860 96,649 0.61 0.15 -0.52 -4.76 -17.2%
99 TTMI TTM TECHNOLOGIES INC 15.13 436,466 876 0.55 0.15 0.35 +3.61 +23.9%
100 ASLE AERSALE CORP 6.94 276,188 131 0.88 0.15 0.36 +2.46 +35.4%

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.