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 6, 2022. 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 ISEE EMERGING VISION INC 15.70 127,586,230 218,398 1.43 -4.14 6.26 +5.29 +33.7%
2 RGTI RGTI 2.29 7,161,975 56,836 0.95 -0.85 -1.35 +1.27 +55.5%
3 LYG LLOYDS BANKING GRP ADS 2.03 12,791,046 7,173 0.53 -0.84 0.07 -0.22 -10.8%
4 CBD COMPANHIA BRASILIERA DE 4.28 1,719,419 258 0.66 -0.63 0.17 -0.63 -14.7%
5 ECOM CHANNELADVISOR CORPORATION 22.79 7,541,571 7,809 0.24 -0.61 8.09 +0.20 +0.9%
6 VWE VWE 5.60 284,599 2 0.63 -0.58 -0.06 -2.84 -50.7%
7 APPH APPHARVEST INC 2.72 1,744,557 1,127 1.02 -0.53 -0.02 -0.90 -33.1%
8 RVPH REVIVA PHARMACEUTICALS HOLDING 2.27 1,648,440 1,169 1.81 -0.49 -0.39 -0.71 -31.3%
9 GMDA GAMIDA CELL LTD 2.50 345,832 41 0.45 -0.49 -0.13 -0.65 -26.0%
10 VORB VIRGIN ORBIT HOLDINGS INC. COM 3.87 417,969 57 0.72 -0.48 0.28 -0.69 -17.8%
11 BGRY BERKSHIRE GREY INC 2.07 570,904 154 1.01 -0.47 0.04 -0.34 -16.2%
12 CDE COEUR D'ALENE MINES CORP. 2.67 3,300,233 5,226 0.81 -0.46 -0.04 +0.79 +29.6%
13 OSCR OSCAR HEALTH INC 5.52 3,116,169 243 0.70 -0.45 -0.31 +0.89 +16.0%
14 SGFY SIGNIFY HEALTH INC 29.10 34,411,011 27,211 0.25 -0.44 0.33 -0.43 -1.5%
15 BRFS BRF - BRASIL FOODS S.A. 3.09 1,965,128 1,550 0.70 -0.41 0.05 -0.71 -23.0%
16 BRZE BRAZE INC. CLASS A COMMON STOC 37.95 272,420 25 1.08 -0.41 -0.78 +6.44 +17.0%
17 KLTR KALTURA INC 2.35 465,349 33 0.86 -0.40 -0.09 -0.54 -23.0%
18 ABUS ARBUTUS BIOPHARMA CORPORATION 2.11 431,561 84 1.02 -0.39 -0.10 +0.33 +15.6%
19 EPM EVOLUTION PETROLEUM CORP 6.82 231,005 14 0.85 -0.39 -0.24 +1.73 +25.4%
20 TK TEEKAY CORP 3.50 531,494 319 0.77 -0.38 0.06 +0.40 +11.4%
21 PHR PRUDENTIAL FIN 9PC NTS 22.77 615,344 12 0.66 -0.38 -0.23 +6.74 +29.6%
22 AGR ARN RUSSELL 2000 48.60 854,697 20 0.27 -0.36 -0.48 -5.03 -10.3%
23 KIND NEXTDOOR HOLDINGS INC 2.89 3,675,177 134 0.97 -0.34 -0.20 +0.72 +24.9%
24 ATHX ATHERSYS INC 2.23 531,377 21 0.97 -0.33 -0.30 -1.10 -49.3%
25 WSR WHITESTONE REIT B 9.75 365,625 134 0.35 -0.32 -0.16 -1.27 -13.0%
26 CDNA CAREDX INC 17.43 878,270 101 0.99 -0.31 -0.90 +2.36 +13.5%
27 TAC TRANSALTA CORP 9.09 565,679 27 0.42 -0.31 -0.01 +0.55 +6.0%
28 RCKT ROCKET PHARMACEUTICALS INC. CO 14.66 740,961 52 0.72 -0.30 -0.88 -2.88 -19.6%
29 MRSN MERSANA THERAPEUTICS INC. COMM 7.55 624,172 2 0.83 -0.29 -0.20 -1.47 -19.5%
30 GOSS GOSS & DE LEEUW MACH 13.65 706,058 17 0.71 -0.28 -0.64 -2.00 -14.7%
31 MNRL BRIGHAM MINERALS INC 28.03 935,135 353 0.53 -0.27 -1.37 -4.27 -15.2%
32 PRTA PROTHENA CORPORATION PLC ORDIN 25.16 424,340 227 0.85 -0.27 -1.75 +6.96 +27.7%
33 OM OUTSET MEDICAL INC. COMMON STO 16.55 543,313 6 0.71 -0.27 -0.23 +2.72 +16.4%
34 TLS TELOS CORPORATION COMMON STOCK 9.80 386,961 9 0.66 -0.27 0.11 +2.71 +27.7%
35 PFHC PFHC 18.99 369,520 4 0.58 -0.26 -0.80 -4.28 -22.5%
36 HOUS ANYWHERE REAL ESTATE INC 8.94 1,781,365 48 0.71 -0.25 -0.54 +1.42 +15.9%
37 AMBC AMBAC FINANCIAL GROUP INC. CO 14.91 331,174 1,209 0.92 -0.25 -0.52 -2.80 -18.8%
38 ABEV AMBEV S.A. 2.93 25,041,065 573 0.36 -0.25 0.00 -0.16 -5.5%
39 PFGC PERFORMANCE FOOD GROUP COMPANY 48.78 1,126,642 42 0.31 -0.24 -0.34 -5.72 -11.7%
40 DOCU DOCUSIGN INC. COMMON STOCK 53.80 4,594,585 28,818 1.19 -0.23 -0.65 +13.55 +25.2%
41 CAJ CANON INC ADR 22.87 235,081 18 0.29 -0.22 -0.25 -1.36 -5.9%
42 SBS COMPANHIA DE SAN BASI SP 9.31 4,119,234 960 0.59 -0.21 -0.10 -1.31 -14.1%
43 CPS CHOICEPOINT INC 7.30 280,593 232 0.89 -0.21 -0.77 +1.59 +21.8%
44 MKFG MARKFORGED HOLDING CORP 2.37 777,628 74 0.71 -0.21 0.06 -0.42 -17.7%
45 PFLT PENNANTPARK FLOATING RATE CAPI 12.10 420,968 16 0.29 -0.20 0.13 -2.35 -19.4%
46 MITK MITEK SYSTEMS INC 9.49 205,865 124 0.54 -0.20 -0.31 +0.82 +8.6%
47 ORGO ORGANOGENESIS HOLDINGS INC 3.63 1,529,659 3 1.51 -0.20 0.14 -0.55 -15.2%
48 ATRC ATRICURE INC 42.82 208,998 3 0.55 -0.20 0.00 -5.01 -11.7%
49 FMS FRESENIUS MED CARE AG&CO 16.87 584,265 6 0.45 -0.20 0.06 -3.18 -18.9%
50 CMTL COMTECH TELECOMMUN CORP 11.35 247,602 10 0.60 -0.20 0.25 -1.63 -14.4%
51 ACHR ATLAS CREST INVESTMENT CORP 3.48 1,140,828 569 0.86 -0.20 0.12 -0.78 -22.4%
52 BRCC BRCC 8.74 950,761 776 1.00 -0.19 -0.54 -1.48 -16.9%
53 ARNC ARCONIC INC 25.19 681,041 8 0.51 -0.19 0.07 -8.25 -32.8%
54 EMKR EMCORE CORPORATION 2.19 399,331 14 0.76 -0.19 0.00 -0.51 -23.1%
55 VITL VITAL FARMS INC. COMMON STOCK 12.95 279,098 111 0.65 -0.19 0.25 +1.85 +14.3%
56 INSG INSG 2.46 385,660 80 0.75 -0.18 -0.07 -0.43 -17.5%
57 GOGL GOLDEN OCEAN GROUP 8.73 3,903,670 2,102 0.53 -0.18 -1.09 -1.13 -12.9%
58 CYH COMMUNITY HEALTH SYSTEMS 2.70 1,918,792 1,797 1.00 -0.18 0.03 +0.64 +23.7%
59 CAAS CHINA AUTOMOTIVE SYSTEMS 4.79 455,979 3,154 1.30 -0.18 0.53 -1.10 -23.0%
60 CRGE CLENERGEN CORP 2.29 539,573 79 1.30 -0.18 -0.25 -0.75 -32.8%
61 CERT CERTARA INC. 15.44 903,909 3 0.64 -0.18 0.34 -2.86 -18.5%
62 SWIM INVESTOOLS INC 5.83 412,021 27 0.95 -0.17 0.15 -1.98 -34.0%
63 ACTG ACACIA RES-ACACIA TECH 4.21 222,910 227 0.80 -0.17 -0.06 -0.22 -5.2%
64 VRNS VARONIS SYSTEMS INC. COMMON S 25.76 1,202,173 1,501 0.48 -0.16 0.02 +5.16 +20.0%
65 AQUA AQUACELL TECH INC 34.90 345,787 19 0.38 -0.16 0.50 +3.59 +10.3%
66 NGM NGM BIOPHARMACEUTICALS INC. CO 14.80 524,441 29 0.95 -0.16 0.39 -2.65 -17.9%
67 LPSN LIVEPERSON INC 10.85 993,231 32 0.68 -0.16 0.08 -2.20 -20.3%
68 CRNT CERAGON NETWORKS LTD 2.14 325,814 820 0.64 -0.16 0.00 -0.28 -13.1%
69 PGX POWERSHARES FTII PRE ETF 12.17 5,310,583 14 0.12 -0.16 -0.15 -0.47 -3.9%
70 VNT VONTIER CORP 20.99 1,273,849 20 0.44 -0.16 -0.62 -3.93 -18.7%
71 ATNM ACTINIUM PHARMACEUTICALS INC. 7.19 340,299 411 0.99 -0.16 -0.77 +1.44 +20.0%
72 NRDS NORD RESOURCES CORP 10.36 431,453 50 0.61 -0.15 0.60 +1.42 +13.7%
73 MESA MESA AIR GROUP INC (NEV) 2.25 206,714 129 0.70 -0.15 -0.03 -0.60 -26.7%
74 PEAR PEAR THERAPEUTICS INC. CLASS A 2.05 2,285,684 415 1.53 -0.15 -0.08 +0.69 +33.7%
75 FIXX HOMOLOGY MEDICINES INC. COMMON 2.18 257,985 10 1.08 -0.15 0.00 -0.67 -30.7%
76 NCR NCR CORP 29.88 1,030,081 8,187 0.78 -0.15 -0.66 -9.57 -32.0%
77 FHN FIRST HORIZON NATIONAL 22.56 3,029,961 48 0.11 -0.15 -0.04 +1.09 +4.8%
78 NWBI NORTHWEST BANCSHARES INC. COM 13.70 749,417 5 0.25 -0.15 -0.24 +1.11 +8.1%
79 ATUS ALTICE USA INC 9.69 4,089,788 165 0.69 -0.15 -0.17 -3.43 -35.4%
80 RLMD RELMADA THERAPEUTICS INC. COMW 30.89 308,871 1,239 0.91 -0.14 1.17 +3.64 +11.8%
81 ILPT INDUSTRIAL LOGISTICS PROPERTIE 6.74 3,418,197 536 0.73 -0.14 -0.23 +1.03 +15.3%
82 RPRX REPROS THERAPEUTICS INC 41.90 1,403,987 8 0.25 -0.14 -0.17 -2.30 -5.5%
83 ECH ISHARES MSCI CHLFD ETF 28.63 2,250,000 5,663 0.51 -0.14 -0.88 -4.99 -17.4%
84 PGY PAGAYA TECHNOLOGIES LTD. CLASS 9.59 311,787 1,877 0.47 -0.14 -1.58 -7.83 -81.6%
85 NEX NEX 9.37 1,533,335 1,050 0.75 -0.14 -0.16 -2.71 -28.9%
86 ALEC ALECTOR INC 9.90 555,919 30 0.74 -0.14 -0.56 -1.75 -17.7%
87 YEXT YEXT INC 4.16 1,925,847 483 0.92 -0.14 -0.02 +1.00 +24.0%
88 MCRB SERES THERAPEUTICS INC. COMMOS 5.40 792,474 50 0.93 -0.13 0.01 +2.00 +37.0%
89 RCM R1 RCM INC. COMMON STOCK 20.56 2,324,718 6 0.45 -0.13 -0.07 -2.28 -11.1%
90 NSA NATIONAL STORAGE AFFILIATES TR 51.48 663,587 26 0.22 -0.13 0.70 -11.46 -22.3%
91 HYFM HYDROFARM HOLDINGS GROUP INC. 2.86 497,775 42 1.16 -0.13 -0.14 -0.86 -30.1%
92 ROOT ROOT INC. CLASS A COMMON STOCK 10.87 294,952 156 0.90 -0.13 -0.30 -2.62 -24.1%
93 GGAL GRUPO FINANCIERO GALICIA 8.68 721,059 507 0.55 -0.13 0.14 -1.20 -13.8%
94 VKTX VIKING THERPEUTICS INC 3.09 298,310 59 0.98 -0.13 -0.08 -0.56 -18.0%
95 NDLS NOODLES & CO CLASS A 4.55 258,678 6 0.74 -0.13 -0.03 +0.73 +16.0%
96 FRBK REPUBLIC FIRST BANCORP 2.83 423,276 23 0.67 -0.13 -0.14 +0.47 +16.6%
97 EWH ISHARES HONG KONG INDEX 19.94 3,536,527 133 0.19 -0.13 -0.18 -1.16 -5.8%
98 GSHD GOOSEHEAD INSURANCE INC. CLASS 48.27 201,545 30 0.64 -0.13 -0.24 -12.55 -26.0%
99 HIBS DIREXION DAILY S&P 500 HIGH BE 9.21 1,435,986 685 0.79 -0.12 0.12 +2.33 +25.2%
100 OGE OGE ENERGY CORP 40.43 890,655 19 0.22 -0.12 -0.23 -2.41 -6.0%

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.