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 March 6, 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 BXRX BAUDAX BIO INC 6.44 553,863 2 0.61 -1.06 -0.71 -4.28 -66.5%
2 SALT SCORPIO BULKERS INC 2.91 596,827 190 1.19 -1.05 0.10 -1.09 -37.5%
3 SSL SASOL LTD ADR 9.84 493,369 281 0.95 -0.90 -0.72 -8.59 -87.3%
4 SGRY SURGERY PARTNERS INC. COMMON S 10.76 1,064,048 5 0.99 -0.75 -1.38 -6.76 -62.8%
5 JNCE JNCE 4.35 385,303 150 1.10 -0.72 -0.37 -1.50 -34.5%
6 FNKO FUNKO INC. CLASS A COMMON STOC 6.92 1,523,077 2,625 0.88 -0.64 -0.32 -3.39 -49.0%
7 TRUE CENTRUE FINANCIAL CORP 2.44 1,044,089 29 0.80 -0.63 -0.12 +0.59 +24.4%
8 CVM CEL-SCI CORP 13.75 928,227 5,505 1.39 -0.59 0.94 -5.65 -41.1%
9 ORBC ORBCOMM INC 2.69 747,332 138 0.97 -0.59 -0.21 -1.45 -53.9%
10 VERU VERU INC 3.81 311,359 84 1.02 -0.58 -0.10 -1.46 -38.3%
11 WETF WISDOMTREE INVESTMENTS INC. C 3.79 1,995,657 360 0.58 -0.55 -0.16 -1.92 -50.7%
12 DRD DRDGOLD 7.40 287,459 51 0.67 -0.54 -0.15 -4.34 -58.6%
13 CNDT CNDT 2.96 1,779,236 163 1.11 -0.49 -0.25 -1.42 -48.0%
14 VET VERMILION ENERGY INC 7.74 4,274,837 1,242 0.92 -0.45 -1.71 -6.24 -80.6%
15 CASA MEXICAN RESTAURANTS INC 3.00 749,966 130 1.20 -0.42 -0.21 -1.15 -38.3%
16 NEW PUXIN LTD 8.14 325,552 33 0.79 -0.40 -0.45 -3.83 -47.1%
17 NVST ENVISTA HOLDINGS CORP 22.48 3,192,538 69 0.72 -0.39 -0.30 -12.40 -55.2%
18 WOW WIDEOPENWEST INC 5.19 719,738 8 0.72 -0.39 -0.07 -2.25 -43.3%
19 BBD BANCO BRADESCO SA ADS 6.12 28,642,402 26,597 0.53 -0.38 -0.27 -2.83 -46.2%
20 MX MAGNACHIP SEMICONDUCTOR CORP 10.16 402,711 483 0.46 -0.37 -0.72 -3.86 -38.0%
21 CALA CALITHERA BIOSCIENCES INC. COW 6.24 507,841 27 1.03 -0.37 -0.33 -3.25 -52.1%
22 PDLI PDL BIOPHARMA INC 3.45 2,477,436 41 0.78 -0.37 -0.15 -0.98 -28.4%
23 PLYA PLAYA HOTELS & RESORTS N.V. OR 4.20 344,217 14 0.38 -0.36 -0.30 -2.54 -60.5%
24 OMI OWENS & MINOR INC 5.61 3,185,703 1,918 0.91 -0.36 -0.32 -1.98 -35.3%
25 KDMN KDMN 4.59 2,551,140 148 0.99 -0.36 -0.06 -2.29 -49.9%
26 AVEO AVEO PHARMACEUTICALS INC 4.23 249,263 119 1.18 -0.35 -0.30 -2.00 -47.3%
27 SBBP STRONGBRIDGE BIOPHARMA PLC ORD 2.39 906,119 130 1.24 -0.35 -0.21 -0.89 -37.2%
28 SMSI SMITH MICRO SOFTWARE INC 5.86 1,534,416 2,647 1.13 -0.34 0.32 -2.58 -44.0%
29 UTI UNIVERSAL TECHNICAL INST 7.10 802,543 4 1.23 -0.33 -0.01 -4.35 -61.3%
30 GO GROCERY OUTLET HOLDING CORP 33.38 1,135,115 206 0.54 -0.33 0.42 -5.27 -15.8%
31 CUK CARNIVAL PLC ADS 25.71 3,037,014 109 1.17 -0.32 -0.91 -18.63 -72.5%
32 WLDN WILLDAN GROUP INC 32.68 322,884 12 0.66 -0.32 2.09 -14.76 -45.2%
33 FOLD AMICUS THERAPEUTICS INC 9.49 2,213,440 35 0.72 -0.32 -0.40 -3.24 -34.1%
34 CELH CELSIUS HOLDINGS INC. 6.09 462,069 4 0.94 -0.31 -0.11 -2.87 -47.1%
35 SMFG SUMITOMO MITSUI FINANCIAL GRP 5.89 2,908,733 7 0.16 -0.31 -0.16 -1.40 -23.8%
36 ERA ERA GROUP INC 9.20 231,245 18 0.59 -0.31 -0.60 -5.05 -54.9%
37 PGNY PROGYNY INC. 25.22 1,552,447 270 0.97 -0.30 -2.21 -9.63 -38.2%
38 ARDX ARDELYX INC. COMMON STOCK P 6.26 905,820 98 0.74 -0.30 -0.32 -2.04 -32.6%
39 LOCO EL POLLO LOCO HOLDINGS INC. CP 11.71 1,221,695 610 0.79 -0.30 -0.15 -5.56 -47.5%
40 ADT ADT CORP 5.92 3,957,204 1,931 0.75 -0.29 -0.35 -2.52 -42.5%
41 PFNX PFENEX INC 11.57 266,343 24 0.53 -0.29 0.06 -5.50 -47.5%
42 CTSO CYTOSORBENTS 6.01 1,193,619 804 1.65 -0.28 0.43 -2.41 -40.1%
43 RTIX RTI BIOLOGICS INC 3.47 456,738 5 1.28 -0.28 0.04 -1.82 -52.4%
44 SIGA SIGA TECHNOLOGIES INC 5.33 363,110 111 0.70 -0.28 0.59 -1.37 -25.7%
45 ARCT AMERICAN REALTY CAPITAL TRUST 18.00 415,174 511 1.00 -0.28 -0.26 -9.49 -52.7%
46 CLMT CALUMET SPECIALTY PROD 2.84 583,086 1,250 0.61 -0.27 -0.24 -2.02 -71.1%
47 MYOK MYOKARDIA INC. COMMON STOCK 62.78 302,786 32 0.56 -0.27 -1.14 -19.28 -30.7%
48 MR MINDRAY MEDICAL INTERNAT 2.90 1,311,626 223 1.42 -0.26 -0.01 -0.89 -30.5%
49 ARVN ARVINAS INC. COMMON STOCK 49.42 258,182 6 0.96 -0.25 -1.59 -16.97 -34.3%
50 AGI ALAMOS GOLD INC 6.49 4,161,151 541 0.68 -0.25 0.19 -3.15 -48.5%
51 CDMO AVID BIOSERVICES INC. COMMON S 6.39 410,724 86 0.95 -0.25 -0.12 -3.38 -52.8%
52 ONDK ON DECK CAPITAL INC 2.76 705,773 11 0.49 -0.24 -0.37 -2.22 -80.4%
53 SID COMPANHIA SIDERURGICA 2.34 3,486,544 42 1.28 -0.24 -0.21 -1.32 -56.4%
54 SYRS SYROS PHARMACEUTICALS INC. COM 6.61 2,361,719 28 0.84 -0.24 0.59 -2.35 -35.6%
55 ATEC ALPHATEC HOLDINGS INC 5.56 859,661 252 1.05 -0.24 -0.36 -3.37 -60.6%
56 KALA KALA PHARMACEUTICALS INC. COMM 6.28 1,115,015 7,813 2.21 -0.24 -0.02 +2.56 +40.8%
57 BZQ PROSHARES ULTRASHRT BRZL 31.79 485,252 74 0.76 -0.24 2.63 +23.20 +73.0%
58 IRT INDEPENDENCE REALTY TRUST 14.35 752,829 167 0.40 -0.24 -0.22 -6.91 -48.2%
59 RARX RA PHARMACEUTICALS INC. COMMON 46.35 1,146,024 6 0.21 -0.23 -0.52 -6.05 -13.1%
60 RBA RITCHIE BROS AUCTIONEERS 40.49 507,396 4 0.17 -0.23 -0.15 -14.57 -36.0%
61 DVAX DYNAVAX TECHNOLOGIES CP 4.22 1,517,077 126 1.32 -0.23 0.02 -2.42 -57.3%
62 HYLB HYLB 48.64 1,931,985 50 0.21 -0.23 -0.57 -10.60 -21.8%
63 WVE WAVE LIFE SCIENCES LTD. ORDINA 9.27 499,598 2,769 0.77 -0.21 0.02 +7.97 +86.0%
64 NAV NAVISTAR INTERNAT CORP 33.20 1,329,948 129 0.33 -0.21 -1.86 -18.19 -54.8%
65 BNED BARNES & NOBLE EDUCATION INC 3.36 432,646 76 1.07 -0.21 -0.31 -2.00 -59.4%
66 RLMD RELMADA THERAPEUTICS INC. COMW 48.65 239,299 28 0.91 -0.21 0.63 -25.40 -52.2%
67 OXM OXFORD INDUSTRIES INC 57.81 257,573 210 0.34 -0.21 0.02 -27.44 -47.5%
68 AY ATLANTICA YIELD PLC 27.95 563,679 10 0.32 -0.20 -0.69 -10.21 -36.5%
69 REZI RESIDEO TECHNOLOGIES INC 9.49 1,261,687 2,545 0.73 -0.20 -0.27 -5.65 -59.5%
70 ANGO ANGIODYNAMICS INC 11.67 203,408 5 0.61 -0.19 0.36 -4.19 -35.9%
71 PACB PACIFIC BIOSCIENCES 3.95 3,874,326 382 0.94 -0.19 0.24 -1.75 -44.3%
72 ADMA ADMA BIOLOGICS INC COM 2.99 2,345,212 574 1.80 -0.19 -0.21 -1.54 -51.5%
73 CATO THE CATO CORPORATION 14.12 255,866 105 0.82 -0.19 0.35 -4.46 -31.6%
74 TGS TRANS DE GAS DEL SUR SA ADR 5.72 750,086 2 1.29 -0.19 -0.37 -2.00 -35.0%
75 AYR AIRCASTLE LTD. 31.78 4,870,241 508 0.39 -0.19 0.54 -6.47 -20.4%
76 IMO IMPERIAL OIL LTD 21.05 911,995 55 0.42 -0.19 -0.87 -14.02 -66.6%
77 NYMT NEW YORK MORTGAGE TRUST 5.88 7,871,219 49 0.38 -0.19 -0.12 -4.90 -83.3%
78 AMSC AMERICAN SUPERCONDUCTOR 7.02 231,451 31 0.88 -0.18 -0.34 -2.62 -37.3%
79 WTTR SELECT ENERGY SERVICES INC 5.37 927,559 270 0.88 -0.18 -0.52 -3.15 -58.7%
80 DCPH DECIPHERA PHARMACEUTICALS INC. 52.43 650,243 82 0.81 -0.18 -2.57 -19.33 -36.9%
81 BRMK BROADMARK REALTY CAPITAL INC 10.83 1,357,965 36 0.31 -0.18 -0.14 -5.39 -49.8%
82 ALT ISHARES DIVERSIFIED ALTERNAT 3.80 4,976,998 2,185 2.67 -0.18 0.43 -1.30 -34.2%
83 RRC RANGE RESOURCES CORP 2.62 17,841,134 1,619 1.14 -0.18 0.09 -1.01 -38.5%
84 SILV SILVER HORN MINING LTD. COMMON 6.97 680,862 61 0.75 -0.17 -0.14 -3.69 -52.9%
85 WRTC WRTC 6.18 201,962 21 1.13 -0.17 -0.10 -2.93 -47.4%
86 IMMR IMMERSION CORP 6.08 957,736 2,252 0.60 -0.17 -1.11 -1.85 -30.4%
87 VGR VECTOR GROUP LTD 11.57 1,337,157 122 0.43 -0.17 0.21 -3.65 -31.5%
88 WYND WYNDSTORM CORPORATION COMMON S 37.93 1,359,304 2,207 0.54 -0.17 -0.77 -24.19 -63.8%
89 OESX ORION ENERGY SYSTEMS INC 4.64 688,899 284 0.84 -0.17 0.13 -1.94 -41.8%
90 JYNT THE JOINT CORP. COMMON STOCK 14.85 485,213 96 0.49 -0.17 -0.19 -7.18 -48.4%
91 BRX BRIXMOR PROPERTY GROUP INC 18.29 3,185,788 502 0.30 -0.17 -0.10 -9.99 -54.6%
92 GPMT GRANITE POINT MORTGAGE TRUST I 15.98 498,112 273 0.23 -0.16 0.09 -14.24 -89.1%
93 CAI CACI INTERNATIONAL INC 21.97 281,377 18 0.60 -0.16 -0.79 -11.84 -53.9%
94 CHU CHINA UNITED NETWORK COMM 7.87 560,125 6 0.31 -0.16 -0.19 -2.79 -35.5%
95 OOMA OOMA INC 15.26 447,157 110 0.74 -0.16 1.51 -7.81 -51.2%
96 PBYI Puma Biotechnology, Inc. 10.47 1,228,246 1,309 1.24 -0.16 -0.87 -4.97 -47.5%
97 REAL RELIABILITY INC 13.01 1,816,485 2,502 0.78 -0.16 0.01 -8.01 -61.6%
98 CRK COMSTOCK RESOURCES INC 5.04 445,025 70 0.89 -0.16 -0.16 -0.99 -19.6%
99 SDGR STANDARD GOLD INC 43.32 792,284 770 1.07 -0.16 2.15 -16.28 -37.6%
100 ZIOP ZIOPHARM ONCOLOGY INC 3.25 5,104,654 3,388 0.81 -0.15 0.24 -1.46 -44.8%

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.