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 June 17, 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 CYH COMMUNITY HEALTH SYSTEMS 3.23 785,807 182 1.05 -1.63 -0.19 -0.55 -17.0%
2 CLIR CLEARSIGN COMBUSTION CORPORATI 2.55 62,140,432 13,342 2.61 -1.60 0.18 +1.56 +61.2%
3 NKLA NKLA 64.25 20,527,928 386,309 2.25 -1.21 1.32 -24.15 -37.6%
4 TEF TELEFONICA SA 5.08 1,190,366 551 0.36 -1.13 -0.27 -0.60 -11.8%
5 MCRB SERES THERAPEUTICS INC. COMMOS 4.72 209,281 149 3.36 -0.69 0.02 +2.03 +43.0%
6 NBLX NOBLE MIDSTREAM PARTNERS LP 9.95 760,441 185 1.19 -0.61 0.14 -3.25 -32.7%
7 HYRE HYRECAR INC. COMMON STOCK 2.84 311,315 54 1.17 -0.59 0.04 +0.53 +18.7%
8 DGLY DIGITAL ALLY INC 4.25 8,685,171 23,666 2.51 -0.57 -0.73 -1.73 -40.7%
9 XENE XENON PHARMACEUTICALS INC. COM 11.80 325,374 1 0.92 -0.55 -0.01 +1.98 +16.8%
10 ORN ORION MARINE GROUP INC 3.28 466,481 145 0.91 -0.54 0.35 +0.72 +22.0%
11 CHK CHESAPEAKE ENERGY CORP 13.24 3,298,248 20,191 3.63 -0.47 -2.12 -1.98 -15.0%
12 KLXE KLX ENERGY SERVICES HOLDINGS I 2.46 520,154 123 1.76 -0.44 -0.15 -0.66 -26.8%
13 OSW ONESPAWORLD HOLDINGS LTD 6.03 717,689 520 1.04 -0.44 -0.67 -1.60 -26.5%
14 AGRX AGILE THERAPEUTICS INC. COMMO 2.81 1,169,323 788 1.06 -0.43 -0.03 +0.27 +9.6%
15 ZYNE ZYNERBA PHARMACEUTICALS INC. C 5.49 1,255,589 3,894 2.93 -0.41 0.00 -2.37 -43.2%
16 PFNX PFENEX INC 9.09 226,153 64 0.71 -0.41 0.19 -1.39 -15.3%
17 MARK REMARK MEDIA INC. COMMON STOC 2.48 13,363,567 13,058 2.32 -0.41 -0.20 -0.83 -33.5%
18 PBPB POTBELLY CORPORATION COMMON ST 2.42 269,627 108 1.67 -0.41 -0.08 -0.42 -17.4%
19 IO ION GEOPHYSICAL CORP 2.68 333,721 246 1.43 -0.38 -0.16 -0.51 -19.0%
20 RES RPC INC 3.28 642,493 14 0.61 -0.38 -0.25 -0.44 -13.4%
21 OII OCEANEERING INTERNAT 6.76 932,446 32 0.87 -0.38 -0.58 -1.11 -16.4%
22 OVID OVID THERAPEUTICS INC. COMMON 5.43 506,836 22 1.25 -0.37 -0.05 +3.97 +73.1%
23 RESN RESONANT INC 2.55 539,117 15 0.95 -0.36 -0.07 -0.36 -14.1%
24 OXSQ OXFORD SQUARE CAPITAL CORP. CO 3.14 391,974 33 0.52 -0.34 -0.18 -0.47 -15.0%
25 GRPN GROUPON INC. CLASS A COMMON S 21.52 5,999,141 13,199 1.55 -0.34 -5.71 +6.80 +31.6%
26 GAN GAINSCO INC 23.25 4,952,119 14,184 1.19 -0.33 1.31 +5.70 +24.5%
27 AGFS AGROFRESH SOLUTIONS INC. COMMO 3.60 203,525 138 1.20 -0.32 0.18 -1.48 -41.1%
28 RCKT ROCKET PHARMACEUTICALS INC. CO 20.45 448,441 64 1.03 -0.31 0.55 +6.44 +31.5%
29 EOLS EVOLUS INC. COMMON STOCK 5.03 304,452 741 2.67 -0.30 -0.26 -2.03 -40.4%
30 LEAF SPRINGLEAF HOLDINGS INC 3.13 263,266 59 1.58 -0.30 0.23 +1.42 +45.4%
31 RCEL AVITA MEDICAL LTD ADS 6.08 263,354 24 0.80 -0.29 -0.21 +24.70 +406.2%
32 XAN EXANTAS CAPITAL CORP 2.98 928,688 86 1.79 -0.29 -0.14 -0.83 -27.9%
33 KZR KEZAR LIFE SCIENCES INC. COMMO 5.19 955,304 195 0.82 -0.28 -0.03 +0.77 +14.8%
34 MRNS MARINUS PHARMACEUTICALS INC. P 2.65 1,807,122 1,360 1.58 -0.28 -0.24 -0.35 -13.2%
35 RIG TRANSOCEAN LTD 2.20 19,131,038 8,134 1.61 -0.27 -0.07 -0.48 -21.8%
36 OPK OPKO HEALTH INC 2.56 5,312,490 6,828 1.36 -0.27 0.01 +1.71 +66.8%
37 ATOS ATOSSA GENETICS INC. COMMON ST 3.09 491,240 101 1.85 -0.27 0.09 +1.18 +38.2%
38 TISI TEAM INC 6.49 671,281 385 1.54 -0.27 0.29 -2.29 -35.3%
39 FAZ DIREXION DF BEAR 3X 16.60 4,189,154 6,569 1.28 -0.26 0.53 +2.77 +16.7%
40 DS DS 2.17 1,872,904 507 1.55 -0.26 -0.13 -0.61 -28.1%
41 PLYA PLAYA HOTELS & RESORTS N.V. OR 3.52 663,636 104 1.66 -0.25 -0.06 +0.36 +10.2%
42 RGS REGIS CORP 9.35 798,130 574 1.34 -0.25 -0.80 -2.27 -24.3%
43 GOSS GOSS & DE LEEUW MACH 12.10 523,237 228 0.83 -0.24 -0.21 +1.54 +12.7%
44 XNET XUNLEI 3.41 1,164,050 99 1.16 -0.24 -0.33 +0.83 +24.3%
45 PHAS PHASEBIO PHARMACEUTICALS INC. 4.91 255,630 19 1.20 -0.24 -0.20 -0.74 -15.1%
46 LXP LEXINGTON REALTY TRUST 10.99 2,328,373 41 0.42 -0.24 0.00 -0.85 -7.7%
47 AVA AVISTA CORP 37.14 388,594 17 0.30 -0.23 -0.34 -3.80 -10.2%
48 SAVA CASSAVA SCIENCES INC 2.63 989,182 1,411 1.56 -0.23 -0.09 +0.81 +30.8%
49 HTZ HERTZ GLOBAL HOLDINGS 2.00 124,583,149 170,465 3.60 -0.23 0.05 -0.89 -44.5%
50 SMHI SLM HOLDINGS INC COMMON STOCK 3.14 460,089 32 1.81 -0.23 -0.51 -0.97 -30.9%
51 CLNE CLEAN ENERGY FUELS CORP 2.21 510,821 269 0.79 -0.22 -0.06 +1.54 +69.7%
52 CRBP CORBUS PHARMACEUTICALS HOLDING 7.82 1,895,078 9,092 1.58 -0.22 0.24 +0.96 +12.3%
53 IMH IMPAC MORTGAGE HOLDINGS 2.25 2,359,672 1,406 2.14 -0.22 0.32 -0.89 -39.3%
54 RRGB RED ROBIN GOURMET BURGER 11.99 1,580,796 5,004 1.08 -0.22 -0.05 -4.21 -35.1%
55 AFMD AFFIMED THERAPEUTICS B.V. COMM 3.48 1,106,303 854 1.58 -0.22 -0.07 +1.43 +41.1%
56 WRB W.R. BERKLEY CORP 58.32 1,000,567 10 0.40 -0.21 -0.24 -3.34 -5.7%
57 CLSD CLEARSIDE BIOMEDICAL INC. COMM 2.01 505,173 88 1.56 -0.21 -0.05 -0.29 -14.4%
58 SPPI SPECTRUM PHARMACEUTICALS 2.94 916,861 60 0.91 -0.21 -0.04 +0.83 +28.2%
59 CALA CALITHERA BIOSCIENCES INC. COW 5.28 384,715 28 0.94 -0.21 -0.01 +0.50 +9.5%
60 EROS EROS INTL PLC 3.13 1,982,609 2,315 1.69 -0.21 -0.05 +0.93 +29.7%
61 VRT VERTIV HOLDINGS LLC 14.16 4,404,759 28 0.60 -0.20 -0.33 -2.07 -14.6%
62 QMCO QUANTUM CORP COMMON STOCK 4.59 475,471 70 1.13 -0.20 0.39 -0.88 -19.2%
63 AKRO AKERO THERAPEUTICS INC 25.70 223,723 83 1.57 -0.20 0.86 +15.46 +60.2%
64 PCG PG&E CORP 11.05 10,163,959 31,799 0.83 -0.20 0.10 -2.70 -24.4%
65 ALDX ALDEYRA THERAPEUTICS INC. COM 4.70 323,599 213 1.30 -0.19 -0.11 +0.75 +16.0%
66 VRRM VERRA MOBILITY CORP 11.07 972,502 154 0.51 -0.19 -0.31 -1.34 -12.1%
67 CERS CERUS CORPORATION 6.18 1,335,384 461 0.82 -0.18 -0.09 +1.31 +21.2%
68 FREQ FREQUENCY THERAPEUTICS INC. CO 20.80 568,791 21 0.98 -0.18 0.25 +5.03 +24.2%
69 FLY BABCOCK & BROWN AIR LTD. ADS 8.93 408,052 36 1.23 -0.18 -0.82 -1.83 -20.5%
70 ARCT AMERICAN REALTY CAPITAL TRUST 38.72 746,452 878 1.20 -0.18 1.89 +13.36 +34.5%
71 EVFM EVOFEM BIOSCIENCES INC 2.93 2,436,071 745 1.54 -0.18 -0.10 +0.49 +16.7%
72 RYAM RAYONIER ADVANCED MATERIALS IN 2.46 338,045 104 1.30 -0.18 -0.16 +0.74 +30.1%
73 ATSG AIR TRANSPORT SERVICES 21.34 366,903 39 0.53 -0.18 -0.24 +2.38 +11.2%
74 APRN BLUE APRON HOLDINGS INC 10.25 411,182 1,116 1.34 -0.18 0.17 +4.75 +46.3%
75 SSL SASOL LTD ADR 8.34 4,541,332 1,042 1.62 -0.18 -0.34 -0.90 -10.8%
76 NMRK NEWMARK GROUP INC 4.89 1,107,525 752 0.92 -0.17 -0.39 -0.73 -14.9%
77 HRC HILL-ROM HOLDINGS INC 95.30 760,790 237 0.21 -0.17 -1.21 +19.17 +20.1%
78 OGE OGE ENERGY CORP 30.96 1,082,983 67 0.28 -0.17 -0.33 -1.75 -5.6%
79 BKH BLACK HILLS CORP 56.65 255,374 2 0.29 -0.16 -1.57 -4.29 -7.6%
80 KDMN KDMN 4.62 1,152,127 57 0.94 -0.16 -0.08 +0.88 +19.0%
81 PRTK PROFILE TECHNOLOGIES INC 4.58 220,070 103 0.98 -0.16 -0.12 +1.14 +24.9%
82 AMRS AMYRIS 3.85 2,187,082 857 1.01 -0.16 -0.13 +1.24 +32.2%
83 QTT QUTOUTIAO INC. AMERICAN DEPOSI 2.72 1,046,142 147 1.22 -0.16 -0.11 +1.74 +64.0%
84 CLNY COLONY FINANCIAL INC 2.77 3,117,568 226 0.89 -0.16 -0.11 -0.54 -19.3%
85 BSGM BIOSIG TECHNOLOGIES INC. COMMW 10.75 875,016 1,917 1.25 -0.16 0.54 -4.04 -37.6%
86 BHC BAUSCH HEALTH COMPANIES INC 19.80 8,134,934 33,858 0.62 -0.16 0.42 -3.01 -15.2%
87 SLCA US SILICA HOLDINGS INC 3.54 1,609,663 255 1.29 -0.16 -0.28 +0.53 +14.9%
88 RADA RADA ELECTRONIC INDS LTD 6.40 309,729 520 0.75 -0.15 0.08 +0.64 +10.0%
89 FLDM FLUIDIGM 3.94 1,358,680 322 1.40 -0.15 -0.06 +2.16 +54.8%
90 MTG MGIC INVESTMENTS CORP 8.68 7,685,162 401 0.77 -0.15 -0.31 -1.67 -19.2%
91 GSS GOLDEN STAR RESOURCES 2.49 396,703 36 0.67 -0.15 -0.06 +0.53 +21.3%
92 MIK THE MICHAELS COMPANIES INC. CP 6.48 6,016,807 2,270 1.30 -0.14 0.31 +1.01 +15.6%
93 PHAT PHATHOM PHARMACEUTICALS INC. 44.69 201,379 23 1.31 -0.14 1.53 -15.11 -33.8%
94 CNDT CNDT 2.50 1,445,681 28 1.14 -0.14 -0.15 -0.52 -20.8%
95 CHX CHX 10.05 2,668,434 217 0.85 -0.14 -0.30 -1.52 -15.1%
96 CFRX CONTRAFECT CORPORATION COMMON 6.33 466,797 117 1.25 -0.14 0.07 +1.67 +26.4%
97 CBAY CYMABAY THERAPEUTICS INC. COMM 3.70 1,560,665 1,620 1.44 -0.14 0.03 +0.54 +14.6%
98 RDUS RADIUS HEALTH INC. COMMON SHA 12.95 332,974 37 0.80 -0.14 -0.22 +1.73 +13.4%
99 SGRY SURGERY PARTNERS INC. COMMON S 11.95 691,884 271 0.99 -0.14 -1.35 -1.84 -15.4%
100 SNDX SYNDAX PHARMACEUTICALS INC 16.32 255,383 13 0.84 -0.14 -0.11 -2.31 -14.2%

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.