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

Implied Volatility Decrease 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 September 3, 2020. You must subscribe to get the latest data.
# Stock Name Stock
Price
Stock Volume Option Volume Implied
Volatility
IVol Change Price Change High/Low
Change % Change
1 CUE CUE BIOPHARMA INC. COMMON STOC 15.76 530,750 65 0.62 -1.25 -1.26 +2.66 +16.9%
2 CONN CONN'S INC 11.52 1,284,898 2,280 0.87 -0.87 -2.18 +3.21 +27.9%
3 KIRK KIRKLANDS INC 6.93 4,556,461 10,044 1.72 -0.83 -1.28 +2.07 +29.9%
4 NXTC NEXTCURE INC. COMMON STOCK 8.82 461,147 125 0.94 -0.83 -0.25 +0.94 +10.7%
5 RKT ROCK-TENN CO CL A 26.50 40,522,416 245,381 1.12 -0.70 -4.81 -7.13 -26.9%
6 CRWD C2C CROWDFUNDING INC. COMMON 129.25 20,989,493 228,799 0.68 -0.69 -12.82 +14.45 +11.2%
7 CLDR CLOUD CENTRIC SYS 11.63 16,085,868 118,267 0.79 -0.68 -1.62 +1.34 +11.5%
8 ZUO ZUORA INC 11.22 11,969,423 37,157 0.85 -0.67 -4.94 -2.07 -18.4%
9 BEST SHINER INTERNATIONAL INC 4.01 2,846,552 36 0.80 -0.63 -0.18 -1.08 -26.9%
10 BNED BARNES & NOBLE EDUCATION INC 2.26 799,253 449 1.21 -0.63 -0.05 +0.54 +23.9%
11 BRMK BROADMARK REALTY CAPITAL INC 9.85 495,721 74 0.17 -0.59 -0.07 +0.42 +4.3%
12 WETF WISDOMTREE INVESTMENTS INC. C 3.67 587,563 13 0.59 -0.59 -0.10 -0.61 -16.6%
13 CYTK CYTOKINETICS INC 23.17 744,000 260 1.12 -0.51 -1.56 -3.00 -12.9%
14 PD PAGERDUTY INC 25.97 14,252,219 23,429 0.94 -0.50 -9.02 -2.97 -11.4%
15 AMRN AMARIN CORP PLC ADS 4.56 47,596,375 92,725 1.09 -0.49 -0.48 -1.20 -26.3%
16 VET VERMILION ENERGY INC 3.58 1,351,452 26 0.92 -0.49 -0.09 -1.23 -34.4%
17 CYCN CYCLERION THERAPEUTICS INC. CO 6.38 355,478 83 1.84 -0.47 -1.32 +2.58 +40.4%
18 SMAR SMARTSHEET INC 50.26 6,206,455 12,976 0.66 -0.47 -9.38 -6.62 -13.2%
19 CNST CONSTAR INTERNATIONAL INC.COM 21.36 512,292 8 0.48 -0.46 0.24 -4.36 -20.4%
20 AMTD TD AMERITRADE HOLDING CP 38.27 4,406,592 185 0.36 -0.46 -0.60 -1.73 -4.5%
21 REFR RESEARCH FRONTIERS INC 2.58 380,627 19 1.26 -0.46 0.05 +0.50 +19.4%
22 SPWH SPORTSMANS WAREHOUSE HOLDINGS 14.63 3,439,630 7,659 1.03 -0.46 -2.62 +2.66 +18.2%
23 ATNM ACTINIUM PHARMACEUTICALS INC. 7.26 421,098 73 1.13 -0.45 -0.74 +3.07 +42.3%
24 LEAF SPRINGLEAF HOLDINGS INC 4.53 290,340 8 1.33 -0.43 0.14 +0.85 +18.8%
25 DLTH DULUTH HOLDINGS INC. CLASS B C 11.30 1,285,691 2,982 0.72 -0.42 0.83 +2.90 +25.7%
26 SIG SIGNET JEWELERS LTD. 17.87 5,327,833 7,771 1.01 -0.41 -0.72 +1.71 +9.6%
27 MBIO MUSTANG BIO INC. COMMON STOCK 3.17 795,000 375 1.34 -0.40 -0.09 +0.86 +27.1%
28 ARVN ARVINAS INC. COMMON STOCK 24.86 261,565 18 0.65 -0.38 -0.71 +3.29 +13.2%
29 MOMO MOPALS.COM INC. COMMON STOCK 16.79 16,256,690 22,454 0.65 -0.37 -3.12 -3.13 -18.6%
30 UNVR UNIVAR INC 17.12 2,049,838 219 0.52 -0.36 -1.22 +2.16 +12.6%
31 DEI DOUGLAS EMMETT INC. 27.98 822,302 15 0.11 -0.36 0.51 -4.25 -15.2%
32 EGAN EGAIN COMMUNICATIONS CP 12.35 490,835 574 0.90 -0.36 -1.12 +2.23 +18.0%
33 AMBA AMBARELLA INC. ORDINARY SHARE 50.09 2,413,476 20,978 0.59 -0.33 -5.81 +5.54 +11.1%
34 XPEV XPENG INC 20.03 7,711,194 1,285 1.08 -0.33 -1.06 -2.92 -14.6%
35 SAN BANCO SANTANDER CHILE 2.16 7,249,469 5,151 0.49 -0.32 -0.02 -0.38 -17.6%
36 AVID AVID TECHNOLOGY INC 7.60 401,804 60 0.55 -0.32 -0.25 +0.87 +11.4%
37 TORC RESTORBIO INC. COMMON STOCK 2.08 240,002 75 1.88 -0.32 -0.09 +0.38 +18.3%
38 SJI SOUTH JERSEY INDUSTRIES 22.20 850,710 99 0.30 -0.31 0.10 -3.96 -17.8%
39 PTON PELOTON INTERACTIVE INC. CLASS 82.28 13,784,824 142,658 1.43 -0.30 -8.78 +18.16 +22.1%
40 ABCB AMERIS BANCORP 24.72 217,392 125 0.62 -0.30 0.06 -3.87 -15.6%
41 CATB CATABASIS PHARMACEUTICALS INCJ 6.08 203,779 1,044 1.16 -0.30 -0.28 +1.04 +17.1%
42 ZYNE ZYNERBA PHARMACEUTICALS INC. C 3.72 362,013 76 1.40 -0.29 0.02 -0.56 -15.1%
43 PLT PLANTRONICS INC 11.90 1,752,197 2,590 0.61 -0.29 -0.38 +1.65 +13.8%
44 XHR XENIA HOTELS & RESORTS INC 9.12 574,458 9 0.45 -0.29 0.15 -1.15 -12.6%
45 GCO GENESCO INC 22.69 910,137 799 1.00 -0.29 0.83 +4.62 +20.4%
46 GOOD GLADSTONE COMERCIAL CORP 18.86 300,143 27 0.37 -0.29 -0.03 -2.94 -15.6%
47 CATO THE CATO CORPORATION 8.50 283,740 8 0.63 -0.29 -0.11 -0.98 -11.5%
48 DNLI DENALI THERAPEUTICS INC. COMMO 30.90 484,449 122 0.64 -0.28 -1.10 +8.32 +26.9%
49 ZS ZSCALER INC. COMMON STOCK 143.45 4,181,119 24,581 0.92 -0.28 -15.07 -19.45 -13.6%
50 CORT CORCEPT THERAPEUTICS INC 19.08 15,609,335 7,412 1.09 -0.28 -0.79 -2.66 -13.9%
51 CCXI CHEMOCENTRYX INC. COMMON STOC 48.12 673,855 349 0.88 -0.27 -3.19 +8.39 +17.4%
52 PRVB PROVENTION BIO INC. COMMON STO 11.85 657,822 138 0.97 -0.27 -0.23 +3.59 +30.3%
53 KODK EASTMAN KODAK COMPANY 6.46 13,061,261 44,363 1.60 -0.26 -0.70 +6.05 +93.7%
54 ADVM ADVM 11.95 937,402 146 0.75 -0.26 -0.36 -1.66 -13.9%
55 WEAT TEURCRIUM WHEAT FUND 5.53 403,973 149 0.28 -0.26 -0.06 +0.22 +4.0%
56 GWRE GUIDEWIRE SOFTWARE INC 117.64 1,874,596 994 0.43 -0.26 -0.74 -16.62 -14.1%
57 WTI W&T OFFSHORE INC 2.08 4,269,587 281 0.87 -0.26 -0.03 -0.43 -20.7%
58 BZQ PROSHARES ULTRASHRT BRZL 14.04 1,365,824 60 0.87 -0.26 0.02 +2.92 +20.8%
59 EZPW EZCORP INC CL A 5.60 320,061 10 0.52 -0.25 -0.04 -0.80 -14.3%
60 CPRX CATALYST PHARMA PARTNERS 3.18 1,406,675 291 1.24 -0.25 -0.12 +0.31 +9.7%
61 SBBP STRONGBRIDGE BIOPHARMA PLC ORD 3.61 329,130 122 1.94 -0.25 -0.09 -1.56 -43.2%
62 IMV IMV INC. COMMON SHARES 4.16 426,673 124 1.75 -0.25 0.09 +0.90 +21.6%
63 MXL MAXLINEAR INC. 22.99 440,048 25 0.55 -0.25 -2.13 -2.08 -9.0%
64 MIK THE MICHAELS COMPANIES INC. CP 9.70 15,923,492 27,748 1.18 -0.24 -1.53 +1.58 +16.3%
65 SWIR SIERRA WIRELESS INC 11.69 319,205 213 0.60 -0.24 -0.82 -1.91 -16.3%
66 WWW WOLVERINE WORLD WIDE 25.46 329,150 11 0.38 -0.24 -0.92 +2.34 +9.2%
67 BKD BROOKDALE SENIOR LIVING 2.95 1,432,998 71 0.95 -0.24 -0.02 -0.55 -18.5%
68 DOCU DOCUSIGN INC. COMMON STOCK 242.01 28,564,595 271,165 1.37 -0.24 -23.15 -54.80 -22.6%
69 QUOT LIFE QUOTES INC 8.23 421,314 40 0.56 -0.24 -0.60 -1.32 -16.0%
70 MDB MONGODB INC. CLASS A COMMON ST 221.94 3,078,987 27,008 0.67 -0.24 -17.59 -21.44 -9.7%
71 PDCO PATTERSON COMPANIES INC 26.45 2,260,591 3,078 0.52 -0.24 -2.54 -4.30 -16.3%
72 AEO AMERICAN EAGLE OUTFITTER 12.61 7,473,067 8,553 0.84 -0.23 -0.40 +2.87 +22.8%
73 PETQ PETIQ INC. CLASS A COMMON STOC 33.46 222,750 61 0.55 -0.23 -1.25 -4.67 -14.0%
74 MEI METHODE ELECTRONICS INC. 29.15 360,414 122 0.54 -0.23 -1.20 -5.18 -17.8%
75 KNSA KINIKSA PHARMACEUTICALS LTD. C 15.71 340,764 122 0.59 -0.21 -0.82 +2.24 +14.3%
76 PBYI Puma Biotechnology, Inc. 9.67 529,342 76 0.93 -0.21 -0.18 +0.83 +8.6%
77 SMED SHARP COMPLIANCE CORP 7.25 216,837 20 0.82 -0.20 -0.32 -0.99 -13.7%
78 SGRY SURGERY PARTNERS INC. COMMON S 19.65 238,599 46 0.78 -0.20 -0.29 +5.10 +26.0%
79 VRA VERA BRADLEY 7.09 2,222,949 716 1.16 -0.20 -0.05 +1.56 +22.0%
80 MARA MARATHON PATENT GROUP INC. CO 2.10 5,844,857 12,743 1.86 -0.20 -0.29 -0.61 -29.3%
81 GPMT GRANITE POINT MORTGAGE TRUST I 6.57 942,170 1,005 0.76 -0.19 0.00 -1.05 -16.0%
82 RCKT ROCKET PHARMACEUTICALS INC. CO 23.25 283,172 78 0.92 -0.19 -1.53 +2.80 +12.0%
83 GBCI GLACIER BANCORP INC 35.41 308,907 35 0.41 -0.19 -0.12 -5.36 -15.1%
84 BMRA BIOMERICA INC 5.86 323,220 227 1.50 -0.19 -0.59 +1.88 +32.1%
85 AGCO AGCO CORP 73.51 566,776 27 0.44 -0.18 -0.30 +4.05 +5.5%
86 BBL BHP BILLITON PLC ADS 43.71 2,144,980 290 0.31 -0.18 -2.93 +3.06 +7.0%
87 SQM SOCIEDAD QUIMICA CHILE 32.39 796,828 890 0.28 -0.18 -1.66 -3.92 -12.1%
88 DRE DUKE REALTY CORP 38.79 1,774,026 5 0.25 -0.18 -0.50 -3.42 -8.8%
89 BHR BLACKHEATH RESOURCES INC 2.36 391,393 2,192 0.91 -0.18 -0.04 +0.45 +19.1%
90 TTC TORO CO THE 76.58 992,403 692 0.28 -0.17 -1.69 +9.35 +12.2%
91 RCM R1 RCM INC. COMMON STOCK 14.00 579,627 16 0.29 -0.17 -0.68 +3.66 +26.1%
92 GMS GMS INC 24.92 788,324 45 0.60 -0.17 -2.86 -3.52 -14.1%
93 UMH UMH PROPERTIES INC 14.77 229,234 16 0.33 -0.17 -0.12 -1.72 -11.6%
94 NHI NATIONAL HEALTH INVESTOR 64.61 248,223 31 0.39 -0.17 0.53 -7.22 -11.2%
95 VGR VECTOR GROUP LTD 10.22 522,123 47 0.32 -0.17 -0.02 -1.07 -10.5%
96 CDMO AVID BIOSERVICES INC. COMMON S 7.47 1,400,533 297 0.51 -0.17 -1.03 +0.96 +12.8%
97 TCPC TCP CAPITAL CORP. COMMON STOCK 9.78 259,147 60 0.31 -0.17 -0.18 +0.46 +4.7%
98 DBB POWERSHARES DB BASE METL 15.37 289,668 20 0.17 -0.17 -0.18 -0.57 -3.7%
99 FIVE FIVE BELOW INC. COMMON STOCK 127.13 3,880,740 19,847 0.66 -0.16 10.05 +13.01 +10.2%
100 AIMC ALTRA HOLDINGS INC 40.21 367,018 4 0.38 -0.16 -1.06 -4.02 -10.0%

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.