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 January 13, 2023. 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 NMTR NMTR 2.33 283,997 110 1.94 -1.54 -0.09 +0.46 +19.7%
2 VMEO VIMEO INC 3.83 929,188 31 0.74 -1.39 0.02 +1.36 +35.5%
3 TAST CARROLS RESTAURANT GROUP 2.04 269,551 102 0.87 -1.26 0.17 +0.27 +13.2%
4 SPRO SMARTPROS LTD 2.00 432,672 104 0.81 -1.14 0.08 -0.22 -11.0%
5 ADPT ADAPTEC INC 9.94 867,850 31 0.96 -1.09 0.28 -1.39 -14.0%
6 AMTX AEMETIS INC. COMMON STOCK 4.39 296,236 86 0.97 -0.90 0.09 +0.60 +13.7%
7 PRTS U.S. AUTO PARTS NETWORK 7.03 673,909 38 0.61 -0.71 0.08 -0.52 -7.4%
8 BBBY BED BATH & BEYOND INC 3.66 219,961,462 1,329,949 3.81 -0.71 -1.58 +1.57 +42.9%
9 LIVN LIVANOVA PLC ORDINARY SHARES 57.67 389,496 98 0.60 -0.66 0.60 -3.24 -5.6%
10 PGEN PRECIGEN INC. COMMON STOCK 2.01 1,520,757 4,260 1.79 -0.63 0.25 -0.49 -24.4%
11 BWEN BROADWIND ENERGY INC 5.60 5,969,817 4,906 1.67 -0.62 1.19 -1.30 -23.2%
12 IFRX INFLARX N.V. COMMON STOCK 2.63 204,504 124 0.47 -0.60 -0.16 -0.62 -23.8%
13 AGIO AGIOS PHARMACEUTICALS INC 29.77 407,613 52 0.78 -0.58 -0.57 -2.92 -9.8%
14 AROC ARCHROCK INC 9.53 626,696 23 0.36 -0.58 -0.04 +0.48 +5.1%
15 CMAX CAREMAX INC 4.51 244,547 32 1.16 -0.57 0.33 -0.45 -10.0%
16 BBAI BIGBEAR AI INC 2.39 10,518,417 7,882 2.60 -0.56 -0.66 +3.51 +146.9%
17 EBC EASTERN BANKSHARES INC. COMMON 17.91 487,206 53 0.18 -0.56 -0.03 -2.66 -14.9%
18 HOWL WEREWOLF THERAPEUTICS INC. COM 3.28 703,565 243 1.16 -0.54 -0.31 +1.29 +39.3%
19 CRGY CRESCENT ENERGY COMPANY 12.84 217,984 59 0.51 -0.54 -0.02 -1.68 -13.1%
20 YEXT YEXT INC 6.65 635,207 208 0.56 -0.54 0.19 +1.55 +23.3%
21 UDMY UDEMY INC. COMMON STOCK 11.01 299,629 2 0.65 -0.54 -0.14 +2.15 +19.5%
22 FFIC FLUSHING FINANCIAL CORP 20.03 267,034 11 0.41 -0.53 0.53 -1.78 -8.9%
23 CVNA CARVANA CO 7.02 67,359,814 349,803 2.16 -0.52 -1.01 +12.85 +183.0%
24 CHMI CHERRY HILL MORTGAGE INVESTMEN 6.48 393,659 194 0.38 -0.51 0.06 +0.69 +10.6%
25 ATHA ATHIRA PHARMA INC. 3.85 343,868 63 1.03 -0.49 0.07 -0.70 -18.2%
26 CNSL CONSOLIDATED COMM HLDGS 4.50 208,354 12 0.48 -0.49 0.05 -0.48 -10.7%
27 ORMP ORAMED PHARMACEUTICALS 2.25 8,889,221 4,566 1.34 -0.49 -0.29 -0.44 -19.6%
28 BYSI BYSI 2.14 215,093 135 1.28 -0.49 0.07 +0.85 +39.7%
29 RTL ISHARES FTSE NAREIT RETAIL C 6.35 483,079 11 0.35 -0.48 0.06 +0.70 +11.0%
30 ALLO ALLOGENE THERAPEUTICS INC 7.06 1,975,907 163 0.74 -0.47 0.06 +1.38 +19.5%
31 BSBR BANCO SANTANDER BRASIL SA 5.86 888,097 16 0.73 -0.47 -0.05 -0.65 -11.0%
32 SLI SL INDUSTRIES INC 3.70 689,469 212 0.86 -0.47 -0.23 +1.28 +34.6%
33 BCAB BIOATLA INC. COMMON STOCK 3.46 1,876,199 481 1.38 -0.45 0.06 +0.88 +25.4%
34 API ADVANCED PHOTONIX CL A 4.79 597,020 143 0.71 -0.44 0.36 -1.04 -21.7%
35 MTG MGIC INVESTMENTS CORP 13.25 1,683,444 5 0.26 -0.44 -0.04 +1.44 +10.9%
36 TSVT 2SEVENTY BIO INC. COMMON STOCK 10.39 510,875 20 0.74 -0.44 -0.14 +4.13 +39.7%
37 TILE INTERFACE INC 11.03 218,562 6 0.42 -0.43 -0.07 +1.26 +11.4%
38 OEC ORION ENGINEERED CARBONS S.A. 19.75 432,851 141 0.37 -0.41 0.25 +2.28 +11.5%
39 NEON NEONODE 9.85 463,854 1,943 1.19 -0.40 1.00 +4.90 +49.7%
40 BIOR BIODRAIN MEDICAL 4.27 2,528,958 4,248 2.32 -0.40 -1.03 +1.60 +37.5%
41 RXRX RECURSION PHARMACEUTICALS INC. 8.70 1,369,443 130 0.84 -0.39 -0.01 +1.03 +11.9%
42 IRT INDEPENDENCE REALTY TRUST 17.76 2,670,436 1 0.15 -0.39 -0.05 +1.92 +10.8%
43 CVM CEL-SCI CORP 2.86 271,094 703 0.99 -0.38 0.10 -0.31 -10.8%
44 REZI RESIDEO TECHNOLOGIES INC 18.20 729,723 22 0.29 -0.37 -0.40 +1.87 +10.3%
45 AMC AMC ENTERTAINMENT 5.06 24,823,504 469,713 1.42 -0.35 0.04 +1.71 +33.8%
46 QSI QUANTUM-SI INC 2.21 578,768 92 0.68 -0.35 0.03 +0.42 +19.2%
47 OBE OBSIDIAN ENERGY LTD 6.43 338,901 473 0.65 -0.34 0.04 +0.47 +7.3%
48 PDM PIEDMONT OFFICE REALTY TR 9.99 667,503 1 0.33 -0.34 -0.02 +1.06 +10.7%
49 ACDC PROFRAC HC. CLASS A 24.93 259,664 15 0.62 -0.34 0.25 -4.51 -18.1%
50 PRCT PROCEPT BIOROBOTICS CORPORATIO 36.48 493,049 105 0.37 -0.33 2.58 +4.54 +12.4%
51 ARR ARMOUR RESIDENTIAL REIT 6.08 5,339,205 478 0.59 -0.33 -0.06 +0.59 +9.8%
52 CDMO AVID BIOSERVICES INC. COMMON S 16.31 646,221 12 0.56 -0.32 0.08 +1.09 +6.7%
53 DMTK DERMTECH INC 4.80 2,201,090 2,438 1.31 -0.31 0.49 +1.64 +34.2%
54 CBD COMPANHIA BRASILIERA DE 3.58 473,672 24 1.44 -0.31 -0.07 +0.55 +15.4%
55 LYG LLOYDS BANKING GRP ADS 2.41 6,295,626 80 0.71 -0.31 0.03 +0.21 +8.7%
56 PSTX PATIENT SAFETY TECHNOL 7.04 396,754 33 0.80 -0.31 0.16 +0.99 +14.1%
57 DEI DOUGLAS EMMETT INC. 15.77 2,328,645 5 0.30 -0.31 -0.36 +2.21 +14.0%
58 TMST TIMKENSTEEL CORP 19.57 300,944 48 0.59 -0.31 0.40 +1.38 +7.1%
59 TOUR TUNIU CORP ADS 2.02 1,267,499 580 1.67 -0.31 0.17 +0.88 +43.6%
60 BLI BLI 2.48 1,175,752 113 0.80 -0.29 0.11 -0.46 -18.5%
61 AMAM AMBRX BIOPHARMA INC 2.24 771,200 411 1.66 -0.29 -0.03 -0.49 -21.9%
62 RETA REATA PHARMACEUTICALS INC. CLA 38.18 345,594 1,823 1.45 -0.29 0.47 +12.81 +33.6%
63 MCRB SERES THERAPEUTICS INC. COMMOS 5.48 641,281 25 0.53 -0.29 -0.03 -0.46 -8.4%
64 HNST THE HONEST COMPANY INC. COMMON 3.04 2,457,761 297 0.89 -0.28 -0.06 +0.71 +23.4%
65 DICE DICE THERAPEUTICS INC. COMMON 29.46 422,392 21 0.63 -0.27 -0.52 +3.76 +12.8%
66 OLO DB PS DB C OIL L 38 6.90 1,815,654 32 0.67 -0.27 0.11 +2.14 +31.0%
67 NXE NUVEEN AZ DIVIDEND ADVANTAGE 4.68 1,457,087 390 0.59 -0.27 -0.05 +0.43 +9.2%
68 OI OWENS ILLINOIS INC 19.50 860,293 1 0.50 -0.27 -0.03 +4.02 +20.6%
69 AVIR AVIRAGEN THERAPEUTICS INC 4.93 349,073 438 0.76 -0.26 0.03 -0.50 -10.1%
70 EQX EQUINOX GOLD CORP 4.16 2,484,744 2,066 1.00 -0.26 0.18 +0.74 +17.8%
71 SKIL SKILLSOFT PLC ADR 2.05 646,820 502 0.56 -0.25 0.10 -0.50 -24.4%
72 GME GAMESTOP CORP CL A 20.49 5,462,883 185,015 1.03 -0.25 -0.14 +3.91 +19.1%
73 IOT INCOME OPPORTUN RLTY INV 12.01 750,431 854 0.44 -0.25 0.45 +3.20 +26.6%
74 DCP DYNCORP INTERNAT INC. 41.98 994,556 48 0.18 -0.25 0.00 -0.38 -0.9%
75 AMLX AMYLYX PHARMACEUTICALS INC. CO 37.49 1,370,410 2,745 0.66 -0.25 0.49 -4.75 -12.7%
76 CDXS CODEXIS 6.28 609,792 46 0.88 -0.25 0.35 +0.70 +11.1%
77 CCK CROWN HOLDINGS INC 87.57 767,115 454 0.24 -0.25 1.05 +3.34 +3.8%
78 ATCO AMERICAN TECHOLOGY CORP 15.27 3,945,095 260 0.29 -0.25 -0.06 -0.72 -4.7%
79 UTZ UTZ BRANDS INC 16.53 209,929 101 0.41 -0.25 -0.01 -0.72 -4.4%
80 GIL GILDAN ACTIVEWEAR INC 31.05 292,964 254 0.24 -0.25 -0.03 -1.93 -6.2%
81 EYPT EYEPOINT PHARMACEUTICALS INC. 5.04 1,185,149 824 1.15 -0.25 0.09 -1.12 -22.2%
82 MRC MRC GLOBAL INC 12.19 247,281 4 0.52 -0.24 -0.15 +1.54 +12.6%
83 TTOO T2 BIOSYSTEMS INC. COMON STOCW 2.04 268,509 31 0.97 -0.24 0.15 -0.71 -34.8%
84 DSX DIANA SHIPPING INC 3.65 700,740 112 0.52 -0.24 0.14 +0.59 +16.2%
85 WAFD WASHINGTON FEDERAL INC 36.35 695,415 35 0.22 -0.24 1.34 -3.10 -8.5%
86 ICAD ICAD INC 2.19 239,888 26 1.21 -0.24 0.08 +0.25 +11.4%
87 IONQ IONQ INC 4.41 4,036,532 971 0.78 -0.23 0.36 +1.31 +29.7%
88 PMVP PMV PHARMACEUTICALS INC. COMMO 8.24 784,455 1 0.81 -0.23 -0.60 +0.70 +8.5%
89 MRSN MERSANA THERAPEUTICS INC. COMM 6.06 1,073,317 2 0.73 -0.23 -0.29 +1.06 +17.6%
90 FRC FIRST REPUBLIC BANK 128.78 3,183,079 2,128 0.34 -0.23 1.27 +18.90 +14.7%
91 KZR KEZAR LIFE SCIENCES INC. COMMO 6.84 1,073,949 12 0.89 -0.23 -0.06 -0.68 -9.9%
92 MTTR MATTERPORT INC 3.11 2,577,948 4,226 0.71 -0.22 -0.08 +0.96 +30.9%
93 FTCI FTC SOLAR INC. COMMON STOCK 2.52 2,249,238 88 0.86 -0.22 -0.30 +0.67 +26.6%
94 EXFY EXPENSIFY INC. CLASS A COMMON 9.01 206,728 16 0.64 -0.22 -0.19 +2.64 +29.3%
95 NTCO NATURA & CO HOLDING SA 4.84 742,905 1 0.78 -0.22 -0.02 +1.01 +21.0%
96 BHIL BENSON HILL INC 2.42 308,770 11 0.62 -0.22 0.04 +0.42 +17.4%
97 CIO CITY OFFICE REIT INC 9.38 566,385 31 0.34 -0.22 0.28 +0.85 +9.1%
98 RLX RLX TECHNOLOGY INC 2.75 7,563,531 2,601 0.80 -0.22 0.06 -0.59 -21.5%
99 PRPL PURPLE COMMUNICATIONS INC. NE 5.76 312,739 279 0.71 -0.22 -0.14 +1.00 +17.4%
100 EXK ENDEAVOUR SILVER CORP 3.66 2,315,187 844 0.85 -0.22 0.09 -0.41 -11.2%

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.