Implied Volatility Decrease by Stock


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Stock Filter

	STOCK PRICE

	STOCK VOLUME

	IMPLIED VOL

Option Filter

	OPTION VOLUME

Screener Options
Subscribers can save settings
Direction

Data is delayed from May 9, 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
#	Stock	Name	Stock Price	Stock Volume	Option Volume	Implied Volatility	IVol Change	Price Change	Change	% Change

1	CYRX	CRYOPORT INC.	21.92	412,072	40	0.70	-1.27	-0.28	-3.87	-17.7%
2	NVAX	NOVAVAX INC	9.52	42,620,078	116,189	1.33	-1.15	2.07	-2.88	-30.3%
3	LCID	LUCID GROUP INC	7.28	28,796,451	136,489	0.79	-1.06	-0.43	+0.81	+11.2%
4	AKTS	AKOUSTIS TECHNOLOGIES INC. COO	2.71	1,245,823	244	0.74	-0.95	-0.20	+0.51	+18.8%
5	ROVR	ROVER GROUP INC. CLASS A COMMO	4.72	3,084,271	200	0.61	-0.93	0.68	-0.44	-9.3%
6	PLTR	PALANTIR TECHNOLOGIES INC	9.55	221,185,264	996,648	0.61	-0.86	1.81	+5.46	+57.1%
7	HLIT	HARMONIC INC	16.18	4,511,649	9,812	0.43	-0.84	2.70	-2.25	-13.9%
8	UAA	UAA	8.16	15,711,158	13,269	0.46	-0.83	-0.49	-1.19	-14.6%
9	CRESY	CRESUD S.A.C.I.P.Y.A ADR	6.04	221,339	3	0.75	-0.78	-0.04	+0.70	+11.6%
10	UPST	UPSTREAM WORLDWIDE	14.09	7,665,270	108,273	1.59	-0.72	0.71	+15.90	+112.8%
11	PACW	PACWEST BANCORP	6.11	39,001,053	132,966	2.66	-0.72	0.14	+2.39	+39.1%
12	PLUG	PLUG POWER INC	8.01	52,559,181	100,852	0.85	-0.70	-1.28	+1.18	+14.7%
13	GPMT	GRANITE POINT MORTGAGE TRUST I	4.10	385,037	38	0.68	-0.69	-0.01	+0.95	+23.2%
14	VMD	VIEMED HEALTHCARE INC	10.49	278,582	300	0.41	-0.68	-0.30	-1.21	-11.5%
15	FGEN	FIBROGEN INC COMMON STOCK S	17.42	820,768	1,800	1.06	-0.64	-0.35	-1.18	-6.8%
16	TASK	TASKUS INC. CLASS A COMMON STO	11.90	2,556,263	393	0.74	-0.62	-0.33	-1.35	-11.3%
17	FSR	FLAGSTONE REINSURANCE HLD	6.15	13,673,691	44,689	1.15	-0.62	-0.47	+0.84	+13.7%
18	DDD	3D Systems Corporation	8.27	3,165,179	2,234	0.59	-0.61	-0.82	+0.57	+6.9%
19	MSOS	ADVISORSHARES PURE US CANNABIS	5.99	2,247,876	19,333	1.04	-0.60	-0.27	-0.93	-15.5%
20	U	UNITY SOFTWARE INC	28.28	5,565,623	15,267	1.05	-0.60	-0.07	+4.50	+15.9%
21	IMPP	IMPERIAL PETROLEUM INC. COMMON	2.99	1,195,034	2,797	1.43	-0.59	-0.13	+0.97	+32.4%
22	AHCO	ADAPTHEALTH CORP	11.30	4,628,622	7,815	0.61	-0.58	-0.77	-1.30	-11.5%
23	UPLD	UPLAND SOFTWARE INC. COMMON SO	3.23	618,861	601	0.57	-0.57	-0.19	-0.45	-13.9%
24	HIMS	HIMS AND HERS HEALTH INC	10.65	9,176,870	17,114	0.65	-0.57	-1.20	-1.91	-17.9%
25	LYEL	LYELL IMMUNOPHARMA INC. COMMON	2.47	1,000,356	6	0.13	-0.56	0.17	+0.56	+22.7%
26	BCAB	BIOATLA INC. COMMON STOCK	3.25	300,039	5	0.76	-0.52	-0.01	+0.82	+25.2%
27	OPRT	OPORTUN FINANCIAL CORPORATION	5.53	839,257	376	0.94	-0.50	1.21	-0.73	-13.2%
28	PAY	VERIFONE HOLDINGS INC	9.06	251,566	550	0.50	-0.50	1.02	+1.06	+11.7%
29	FLL	FULL HOUSE RESORTS INC	6.85	286,770	108	0.53	-0.50	0.59	+1.25	+18.2%
30	CMBM	CAMBIUM NETWORKS CORP	14.10	289,214	54	0.51	-0.49	-0.11	+1.96	+13.9%
31	SONO	SONOSITE INC	21.78	1,611,158	1,966	0.44	-0.48	0.01	-7.58	-34.8%
32	UBSI	UNITED BANKSHARES INC WV	29.28	705,910	104	0.55	-0.47	-0.32	+1.77	+6.0%
33	TDUP	THREDUP INC. CLASS A COMMON ST	2.99	707,000	57	1.43	-0.46	-0.16	-0.87	-29.1%
34	BKD	BROOKDALE SENIOR LIVING	3.95	3,570,290	352	0.85	-0.46	-0.04	-0.60	-15.2%
35	ACVA	ACV AUCTIONS INC. CLASS A COMM	13.43	1,694,253	583	0.68	-0.46	0.08	+4.59	+34.2%
36	CVNA	CARVANA CO	11.85	56,327,502	268,553	1.72	-0.45	0.55	+2.22	+18.7%
37	OTLY	OATLY GROUP AB AMERICAN DEPOSI	2.20	5,181,064	8,264	0.68	-0.45	0.05	-0.58	-26.4%
38	AXTI	AXT INC	2.94	428,898	116	0.47	-0.45	-0.14	+0.77	+26.2%
39	MVIS	MICROVISION INC	2.56	3,164,311	4,760	1.18	-0.45	0.23	+1.93	+75.4%
40	CRNC	CERENCE INC	23.27	1,029,765	105	0.52	-0.45	-3.36	+5.95	+25.5%
41	PYPL	PAYPAL HOLDINGS CORP	65.91	68,090,604	622,148	0.35	-0.44	-9.61	-6.96	-10.6%
42	FOSL	FOSSIL INC	3.16	391,430	113	0.78	-0.44	0.01	-1.27	-40.2%
43	TGTX	MANHATTAN PHARMACEUTICALS INC	32.63	4,668,875	9,987	0.95	-0.42	-0.47	-7.82	-24.0%
44	RLMD	RELMADA THERAPEUTICS INC. COMW	3.36	224,106	104	0.94	-0.41	-0.18	-0.65	-19.3%
45	MRC	MRC GLOBAL INC	8.89	681,908	2	0.54	-0.41	-0.12	+0.47	+5.3%
46	RNG	VIOLIN MEMORY INC	26.50	2,917,840	14,541	1.02	-0.41	-0.19	+9.34	+35.2%
47	BRBR	BELLRING BRANDS INC	36.03	1,647,330	125	0.39	-0.40	-1.21	+1.31	+3.6%
48	GPRO	GOPRO, INC	4.40	1,406,906	6,624	0.61	-0.40	0.11	-0.59	-13.4%
49	SKYT	SKYWATER TECHNOLOGY INC. COMMO	8.88	852,379	930	0.80	-0.39	-0.75	+2.15	+24.2%
50	XMTR	XOMETRY INC.	13.38	712,817	37	1.27	-0.39	0.15	+6.35	+47.5%
51	SAN	BANCO SANTANDER CHILE	3.48	3,106,742	231	0.38	-0.39	0.00	-0.20	-5.7%
52	EHTH	EHEALTH INC	7.25	1,167,111	289	0.90	-0.39	0.57	+1.40	+19.3%
53	HOMB	HOME BANCSHARES INC	20.32	764,967	2	0.43	-0.39	-0.22	+2.03	+10.0%
54	AFRM	AFFIRM HOLDINGS INC. CLASS A C	12.30	22,484,211	314,577	1.69	-0.39	0.36	+3.11	+25.3%
55	ASUR	ASURE SOFTWARE INC	14.55	1,141,046	2,559	0.53	-0.39	1.08	-3.10	-21.3%
56	RIVN	RIVIAN AUTOMOTIVE INC. CLASS A	13.86	29,131,915	208,284	1.25	-0.38	-0.01	+1.88	+13.6%
57	DADA	DADA	5.93	1,597,058	282	0.96	-0.37	-0.03	-1.12	-18.9%
58	FCF	FIRST COMMONWEALTH FINL	11.81	608,330	2	0.21	-0.37	-0.11	+1.63	+13.8%
59	TERN	TERNS PHARMACEUTICALS INC. COM	13.00	310,663	5	0.82	-0.36	-0.15	-3.28	-25.2%
60	DOCN	DIGITAL OCEAN HOLDINGS INC	33.42	2,526,279	11,752	0.59	-0.36	0.21	+3.73	+11.2%
61	ELAN	ELANDIA INTERNAT INC	9.31	7,778,282	4,561	0.57	-0.36	-0.05	-1.41	-15.1%
62	ATKR	ATKORE INTL GROUP INC	128.41	862,567	1,621	0.37	-0.36	0.66	-11.27	-8.8%
63	WDC	WESTERN DIGITAL CORP	33.60	5,903,048	22,393	0.39	-0.35	-0.58	+7.08	+21.1%
64	TTD	TTD	64.12	3,464,067	23,336	0.83	-0.35	-0.55	+5.92	+9.2%
65	KIND	NEXTDOOR HOLDINGS INC	2.05	1,763,698	72	1.19	-0.34	0.00	+0.48	+23.7%
66	LL	LUMBER LIQUIDATORS INC	3.24	771,651	527	0.38	-0.34	0.18	+1.63	+50.3%
67	HMST	HOMESTREET INC. COMMON STOCK	6.17	619,094	68	1.64	-0.34	0.00	+1.47	+23.8%
68	PGNY	PROGYNY INC.	37.80	2,625,562	473	0.48	-0.34	2.95	-2.95	-7.8%
69	YOU	CLEAR SECURE INC	23.87	3,901,256	2,983	0.55	-0.34	-1.95	+3.86	+16.2%
70	UDMY	UDEMY INC. COMMON STOCK	8.64	484,557	2	0.49	-0.33	-0.32	+1.78	+20.6%
71	PAYO	PAYONEER GLOBAL INC. COMMON ST	5.06	14,712,320	16,492	0.79	-0.33	-0.50	-0.95	-18.8%
72	WRBY	WRBY	12.13	1,150,775	642	0.57	-0.32	0.04	-1.09	-9.0%
73	RYAN	RYAN SPECIALTY GROUP HOLDINGS	43.16	775,727	3	0.27	-0.32	-0.13	-3.72	-8.6%
74	LMB	LMB	20.21	332,324	2,091	0.57	-0.32	3.05	-2.23	-11.0%
75	COTY	COTY INC	11.72	9,769,925	11,365	0.41	-0.32	-0.39	-1.09	-9.3%
76	LSPD	LIGHTSPEED POS INC SUB VOTING	14.36	625,887	134	0.79	-0.32	-0.23	-1.91	-13.3%
77	VLY	VALLEY NATIONAL BANCORP	7.08	6,531,268	5,709	1.16	-0.32	-0.11	+1.03	+14.5%
78	ASAI	SENDAS DISTRIBUIDORA SA	11.68	1,026,833	58	0.47	-0.31	0.52	-0.81	-6.9%
79	UA	UNDER ARMOUR INC CL A	7.39	5,542,710	5,986	0.41	-0.31	-0.43	-0.97	-13.1%
80	DYN	DYNEGY INC A	14.28	272,552	5	1.25	-0.31	0.64	-2.03	-14.2%
81	ANNX	ANNX	5.49	529,575	405	1.11	-0.31	0.24	-3.42	-62.3%
82	FFWM	FIRST FOUNDATION INC. COMMON S	4.33	1,353,135	318	1.22	-0.31	-0.02	+0.95	+21.9%
83	GMRE	GLOBAL MEDICAL REIT INC.	8.80	423,847	40	0.34	-0.30	-0.08	-0.74	-8.5%
84	HRTX	HERON THERAPEUTICS INC. COMMO	2.44	673,479	99	0.93	-0.30	0.00	-1.37	-56.1%
85	SHLS	SHOALS TECHNOLOGIES GROUP INC.	24.11	10,157,377	5,545	0.76	-0.30	4.39	-2.30	-9.5%
86	GMAB	GENMAB A/S ADS	39.58	267,699	3	0.49	-0.30	-0.79	+2.83	+7.1%
87	LAZR	LUMINAR TECHNOLOGIES INC	6.33	5,061,842	29,070	1.27	-0.30	-0.16	+1.03	+16.3%
88	RBLX	RBLX	36.19	12,149,195	86,584	0.92	-0.30	-0.09	+6.49	+17.9%
89	RDNT	RADNET INC	28.56	566,479	1,106	0.42	-0.29	-0.19	-2.14	-7.5%
90	WBX	WALLBOX NV	3.41	532,311	78	1.14	-0.29	-0.07	+0.62	+18.2%
91	GDRX	GOODRX HOLDINGS INC. CLASS A C	4.69	1,297,172	1,577	0.84	-0.29	0.08	+0.91	+19.4%
92	SOUN	SOUN	2.72	6,320,639	5,095	1.54	-0.29	0.00	+0.62	+22.8%
93	BPOP	POPULAR INC	55.76	358,046	218	0.51	-0.29	-0.55	+5.65	+10.1%
94	TBLA	TABOOLA.COM LTD. ORDINARY SHAR	2.28	858,802	81	0.72	-0.28	-0.06	+0.98	+43.0%
95	STOK	STOKE THERAPEUTICS INC. COMMON	12.16	248,745	135	0.83	-0.28	0.12	-1.77	-14.5%
96	GRTX	GALERA THERAPEUTICS INC.	3.27	534,517	314	1.13	-0.28	-0.04	-0.41	-12.5%
97	BYND	BEYOND MEAT INC. COMMON STOCK	12.24	3,044,644	48,259	1.53	-0.28	-0.77	-2.42	-19.8%
98	CELH	CELSIUS HOLDINGS INC.	107.12	1,366,671	12,196	0.79	-0.27	0.23	+31.68	+29.6%
99	MGI	MONEYGRAM INTL INC	10.94	2,252,410	16	0.04	-0.27	0.01	+0.05	+0.5%
100	SWKS	SKYWORKS SOLUTIONS INC	99.82	11,485,679	28,697	0.33	-0.27	-5.42	-7.75	-7.8%

<< Previous 1 2 3 4 Next >>

Data Provided by HistoricalOptionData.com

option price option trading risk volatility options black scholes model common stock risk strike price stock options high option volume the stock market stock lookup by ticker introduction to stock options stock market symbols best stocks risk of options trading stock oi general motors stock symbol stock market morning report executive compensation and risk taking diagonal spread put butterfly risk in stock market

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.

Implied Volatility Decrease By Stock Report Date: 05-09 05-08 05-05 05-04 05-03 05-02

Implied Volatility Decrease By Stock Report Date: