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 May 28, 2021. 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 HOPE HOPEFLUENT GROUP HOLDINGS LTD 15.30 735,543 217 0.26 -0.65 -0.08 -1.36 -8.9%
2 CHNG CHINA NATURAL GAS INC 23.44 1,610,897 161 0.26 -0.54 0.19 -0.78 -3.3%
3 AXAS ABRAXAS PETROLEUM CORP 2.55 598,254 335 1.14 -0.50 -0.19 +0.87 +34.1%
4 OCDX ORTHO CLINICAL DIAGNOSTICS PLC 20.55 649,173 14 0.43 -0.45 -0.05 +2.44 +11.9%
5 INVZ INNOVIZ TECHNOLOGIES LTD. ORDI 10.61 606,609 4,828 0.41 -0.40 0.37 -1.26 -11.9%
6 ELP COMPANHIA PARANAENSE ADS 5.96 997,598 24 0.39 -0.40 0.34 +0.29 +4.9%
7 MTL MECHEL OAO 2.25 443,799 116 1.01 -0.39 0.19 -0.25 -11.1%
8 VYGR VOYAGER THERAPEUTICS INC. COMM 4.26 221,790 554 0.71 -0.37 0.09 +0.67 +15.7%
9 CTIC CELL THERAPEUTICS INC 2.39 510,979 89 1.16 -0.37 -0.01 +0.21 +8.8%
10 CHMA CHIASMA INC. COMMON STOCK 4.23 729,763 199 0.73 -0.37 -0.05 -0.18 -4.3%
11 ACCO ACCO BRANDS CORP 9.11 490,275 95 0.42 -0.35 0.07 -0.99 -10.9%
12 RXRX RECURSION PHARMACEUTICALS INC. 26.36 404,408 54 0.71 -0.34 1.09 +11.49 +43.6%
13 FSK FS KKR CAPITAL CORP 21.97 720,979 45 0.20 -0.33 -0.02 +1.44 +6.6%
14 BAP CREDICORP LTD 137.47 988,648 105 0.60 -0.32 5.97 -22.51 -16.4%
15 SRAC STABLE ROAD ACQUISITION CORP. 10.50 363,752 1,286 0.23 -0.32 -0.21 +2.99 +28.5%
16 ILPT INDUSTRIAL LOGISTICS PROPERTIE 25.06 206,840 70 0.18 -0.32 0.15 +1.55 +6.2%
17 GPS GAP INC THE 33.45 15,241,915 89,205 0.39 -0.32 -1.70 -3.03 -9.1%
18 ORBC ORBCOMM INC 11.19 615,314 158 0.30 -0.31 -0.04 +0.13 +1.2%
19 ETON ETON PHARMACEUTCIALS INC. COMM 7.06 2,591,011 2,517 1.20 -0.30 -1.43 -1.30 -18.4%
20 JOBS 51JOB INC ADS 71.68 206,918 1 0.21 -0.30 0.14 +6.31 +8.8%
21 PATH NUPATHE 79.82 2,341,386 2,145 1.15 -0.30 -3.72 -12.82 -16.1%
22 YEXT YEXT INC 14.47 7,877,271 9,946 0.48 -0.28 2.15 -0.90 -6.2%
23 TKC TURKCELL ILETISIM HIZMETLERI 4.65 343,350 11 0.10 -0.26 -0.01 +0.35 +7.5%
24 AONE A123 SYSTEMS INC 10.09 202,221 379 0.24 -0.26 0.13 +0.29 +2.9%
25 LEGN LEGN 39.37 696,324 771 0.70 -0.26 0.88 +2.63 +6.7%
26 WKHS WORKHORSE GROUP INC. COMMON ST 9.37 14,318,025 81,662 0.87 -0.26 -0.25 +9.22 +98.4%
27 GES GUESS? INC 29.37 1,488,498 15,193 0.48 -0.25 -1.42 -4.30 -14.6%
28 INTZ INTRUSION INC 14.86 559,961 81 0.85 -0.25 0.86 +3.50 +23.6%
29 CAPR CAPRICOR THERAPEUTICS INC. CO 3.79 229,093 259 1.21 -0.25 0.08 +2.00 +52.8%
30 GME GAMESTOP CORP CL A 222.00 11,567,257 299,218 1.51 -0.24 -32.13 +122.66 +55.3%
31 MOD MODINE MANUFACTURING CO 17.59 545,851 202 0.36 -0.24 1.23 -2.23 -12.7%
32 RESN RESONANT INC 3.26 1,141,994 222 0.96 -0.23 -0.15 +0.91 +27.9%
33 CEMI CHEMBIO DIAGNOSTICS INC 3.19 233,944 130 1.09 -0.23 -0.01 -0.36 -11.3%
34 SLDB SOLID BIOSCIENCES INC. COMMON 3.80 452,223 278 0.79 -0.23 -0.05 +1.11 +29.3%
35 BLRX BIOLINERX LTD. AMERICAN DEPOSI 2.86 978,821 16 1.58 -0.23 -0.04 -0.24 -8.3%
36 YY YY INC. AMERICAN DEPOSITARY SH 76.95 3,254,465 8,929 0.41 -0.22 -8.45 -11.60 -15.1%
37 OLLI OLLIES BARGAIN OUTLET HOLDINGS 86.44 3,546,121 4,431 0.37 -0.22 6.05 +3.82 +4.4%
38 FOE FERRO CORP 21.60 508,430 54 0.11 -0.22 0.01 -0.37 -1.7%
39 BKCC BLACKROCK KELSO CAPITAL 4.10 448,733 113 0.31 -0.22 0.01 +0.37 +9.0%
40 NKLA NKLA 14.96 18,478,589 121,921 0.88 -0.22 -0.53 +4.56 +30.5%
41 PIXY PIXY 2.57 422,307 182 1.10 -0.22 -0.01 +1.28 +49.8%
42 VRCA VERRICA PHARMACEUTICALS INC. C 11.26 218,904 41 0.64 -0.22 -0.52 -1.66 -14.7%
43 ISBC INVESTORS BANCORP INC 14.88 816,050 14 0.23 -0.21 0.09 -1.10 -7.4%
44 RBAC REDBALL ACQUISITION CORP 9.80 232,383 217 0.10 -0.21 -0.06 +0.07 +0.7%
45 CYCN CYCLERION THERAPEUTICS INC. CO 3.24 376,896 87 1.22 -0.21 0.03 +1.62 +50.0%
46 FORM FORMFACTOR INC 35.25 548,201 51 0.40 -0.20 0.56 -2.01 -5.7%
47 NSA NATIONAL STORAGE AFFILIATES TR 46.10 989,440 42 0.22 -0.20 0.32 +4.41 +9.6%
48 ARCO ARCOS DORADOS HOLDINGS INC 6.47 1,021,261 131 0.47 -0.20 0.32 +0.35 +5.4%
49 CMCM CHEETAH MOBILE INC 2.26 244,832 168 0.92 -0.20 -0.07 +0.64 +28.3%
50 CAL CONTINENTAL AIRLINES 25.08 2,637,919 8,103 0.55 -0.20 -2.20 +3.26 +13.0%
51 FBC FLAGSTAR BANCORP INC 45.80 425,353 12 0.29 -0.20 0.03 -3.31 -7.2%
52 ZGNX ZOGENIX 17.55 373,694 104 0.45 -0.20 -0.28 +1.31 +7.5%
53 FTEK FUEL TECH INC 2.09 523,696 210 1.07 -0.20 0.05 +1.13 +54.1%
54 NCMI NATIONAL CINEMEDIA INC 4.84 804,440 3,787 0.64 -0.19 -0.23 +0.47 +9.7%
55 MOXC MOXIAN CHINA INC. COMMON STOC 10.60 8,066,204 11,897 2.16 -0.19 -6.33 +9.28 +87.5%
56 BIG BIG LOTS INC 60.94 3,157,697 9,436 0.41 -0.19 -3.60 +12.29 +20.2%
57 FLXN FLEXION THERAPEUTICS INC 8.37 331,686 44 0.49 -0.19 0.17 +1.36 +16.2%
58 CMRX CHIMERIX INC. COMMON STOCK 7.82 468,518 56 0.88 -0.19 -0.12 +1.47 +18.8%
59 BMA BANCO MACRO SA 16.39 489,005 1,262 0.52 -0.18 1.10 +2.45 +14.9%
60 MEIP MEI PHARMA INC. COMMON STOCK 2.88 396,408 58 1.05 -0.18 0.03 +0.51 +17.7%
61 RCUS ARCUS BIOSCIENCES INC 24.82 404,994 565 0.92 -0.18 -0.07 -2.46 -9.9%
62 GRAY GRAYBUG VISION INC. COMMON STO 3.98 431,675 89 1.08 -0.17 0.13 +2.99 +75.1%
63 BBIG VINCO VENTURES INC 2.83 20,682,768 102,792 1.24 -0.17 -0.47 +3.22 +113.8%
64 NRIX NRIX 27.90 443,497 2 0.74 -0.17 2.11 +4.70 +16.8%
65 ULTA ULTA SALON C&F INC 345.36 2,897,400 50,750 0.30 -0.17 17.00 -22.25 -6.4%
66 RAAC REVOLUTION ACCELERATION ACQUIS 10.00 336,332 47 0.09 -0.17 0.10 +0.14 +1.3%
67 FLNT FLUENT INC. COMMON STOCK 2.89 253,365 161 0.76 -0.17 -0.06 +0.29 +10.0%
68 LCTX LINEAGE CELL THERAPEUTICS INC 2.37 275,478 273 0.77 -0.17 -0.02 +0.63 +26.6%
69 CERC CERECOR INC. COMMON STOCK 2.64 618,773 63 1.27 -0.17 0.02 +1.06 +40.2%
70 COMT COPERNIC 33.19 2,150,899 23 0.22 -0.17 -0.03 +1.24 +3.7%
71 ICON ICONIX BRAND GROUP INC 2.26 201,753 154 1.16 -0.17 0.00 +1.10 +48.7%
72 SLGG SUPER LEAGUE GAMING INC 4.57 857,094 1,293 1.41 -0.16 -0.24 +1.76 +38.5%
73 GLOP GASLOG PARTNERS LP 2.92 774,113 720 0.60 -0.16 -0.12 +0.50 +17.1%
74 MDXG MIMEDX GROUP INC 10.69 517,384 308 0.59 -0.16 0.43 +2.12 +19.8%
75 RKT ROCK-TENN CO CL A 17.71 15,035,592 238,863 0.57 -0.16 -0.64 +4.97 +28.1%
76 ENLC ENLINK MIDSTREAM LLC 4.88 2,633,853 260 0.40 -0.16 0.01 +1.85 +38.0%
77 SIOX SIO GENE THERAPIES INC 2.28 339,195 203 1.03 -0.16 0.04 +0.55 +24.1%
78 SITC SITE CENTERS CORP 14.97 1,125,286 24 0.25 -0.16 0.09 +0.94 +6.3%
79 ODP OFFICE DEPOT INC 43.74 218,622 9 0.45 -0.15 0.36 +7.66 +17.5%
80 PLAY DAVE & BUSTERS ENTERTAINMENT 42.28 768,596 11,318 0.45 -0.15 0.18 +5.67 +13.4%
81 TELL TELLURIAN INC 4.36 34,679,589 35,540 1.41 -0.15 0.47 +1.40 +32.1%
82 ALNY ALNYLAM PHARMACEUTICALS 141.99 385,322 1,020 0.52 -0.15 1.76 +35.54 +25.0%
83 SIEB SIEBERT FINANCIAL CORP 4.14 208,270 100 0.91 -0.15 0.17 +2.25 +54.3%
84 BDSI BIODELIV SCIENCES INTL 3.53 389,311 112 0.52 -0.15 0.02 +0.22 +6.2%
85 NYMT NEW YORK MORTGAGE TRUST 4.52 1,540,119 256 0.21 -0.15 0.01 +0.41 +9.2%
86 EXTN EXTN 4.72 233,661 31 0.57 -0.15 0.04 +0.76 +16.1%
87 ACIC ATLAS CREEK INVESTMENT CORP 9.93 273,367 1,674 0.19 -0.15 0.04 +0.79 +8.0%
88 FGEN FIBROGEN INC COMMON STOCK S 21.25 568,455 267 0.57 -0.14 0.00 +6.79 +32.0%
89 UMPQ UMPQUA HOLDINGS CORP 19.08 1,044,228 7 0.29 -0.14 0.01 -1.46 -7.7%
90 FYBR FRONTIER COMMUNICATIONS PARENT 24.98 529,387 16 0.41 -0.14 0.44 +1.30 +5.2%
91 AMRX AMNEAL PHARMACEUTICALS INC 5.66 481,346 36 0.67 -0.14 0.07 +0.55 +9.7%
92 HIBB HIBBETT SPORTS INC 84.76 1,180,897 3,111 0.57 -0.14 -2.56 -14.17 -16.7%
93 KODK EASTMAN KODAK COMPANY 7.12 2,850,438 14,711 0.80 -0.14 -0.30 +4.14 +58.1%
94 ACTG ACACIA RES-ACACIA TECH 5.35 333,563 249 0.60 -0.14 0.05 +1.63 +30.5%
95 ASMB ASSEMBLY BIOSCIENCES INC. COMP 3.97 433,844 46 0.74 -0.14 0.02 +0.72 +18.1%
96 AVIR AVIRAGEN THERAPEUTICS INC 20.42 538,630 91 1.10 -0.14 -0.13 +6.26 +30.7%
97 EOSE EOS ENERGY ENTERPRISES INC 20.28 1,346,134 3,367 0.90 -0.14 -0.93 -2.83 -14.0%
98 SSPK SILVER SPIKE ACQUISITION CORP. 16.30 544,155 1,908 0.70 -0.14 0.31 +3.41 +20.9%
99 KRTX KARUNA THERAPEUTICS INC 111.82 219,328 2 0.65 -0.14 -2.57 +28.95 +25.9%
100 SIEN SIENTRA INC. COMMON STOCK O 6.96 321,533 18 0.56 -0.14 -0.09 +0.94 +13.5%

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.