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 April 4, 2025. 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 TERN TERNS PHARMACEUTICALS INC. COM 2.10 1,442,393 325 1.10 -1.40 -0.23 +1.00 +47.6%
2 ELDN ELEDON PHARMACEUTICALS INC. CO 2.83 412,900 1 1.10 -1.40 -0.33 +0.73 +25.8%
3 CRBP CORBUS PHARMACEUTICALS HOLDING 5.02 204,506 5 1.06 -1.18 0.10 +3.71 +73.9%
4 EXFY EXPENSIFY INC. CLASS A COMMON 2.53 545,633 44 0.84 -1.11 -0.22 +0.48 +19.0%
5 MULL GRANITESHARES 2X LONG MU DAILY 6.67 352,756 2 1.21 -0.86 -2.33 +2.91 +43.6%
6 ADEA ADEIA INC. 11.23 861,985 16 0.45 -0.81 -0.93 +1.47 +13.1%
7 ZYXI ZYNEX INC 2.16 332,216 652 0.92 -0.68 -0.09 +0.41 +19.0%
8 ERIC LM ERICSSON TELEPHONEADS 6.97 28,012,315 786 0.36 -0.67 -0.51 +1.48 +21.2%
9 CLVT CLARIVATE PLC 3.40 9,729,594 132 1.82 -0.67 -0.26 -0.36 -10.6%
10 VYGR VOYAGER THERAPEUTICS INC. COMM 3.09 684,907 12 0.79 -0.66 -0.02 +0.51 +16.5%
11 AISP AISP 3.57 647,546 182 1.25 -0.61 -0.31 +0.52 +14.5%
12 AMBP ARDAGH METAL PACKAGING SA 2.86 2,272,922 121 0.38 -0.58 -0.15 +0.95 +33.4%
13 PNNT PENNANTPARK INVESTMENT CORP. 6.44 1,581,354 3,150 0.29 -0.54 -0.58 -0.72 -11.2%
14 PGRE PARAMOUNT GROUP INC 3.99 3,321,838 2 0.30 -0.52 -0.13 +0.48 +12.0%
15 SHCO SOHO HOUSE & CO INC 5.31 417,208 651 0.64 -0.52 -0.60 +0.66 +12.3%
16 SLP SIMULATIONS PLUS INC 25.68 647,114 646 0.48 -0.51 1.86 +10.77 +41.9%
17 LASR NLIGHT INC. COMMON STOCK 6.64 588,118 46 0.71 -0.51 -0.37 +1.20 +18.0%
18 AVDX AVANT DIAGNOSTICS INC. COMMONJ 7.84 2,409,776 13 0.73 -0.50 -0.15 -0.77 -9.8%
19 GES GUESS? INC 11.02 3,790,371 6,148 0.81 -0.49 0.98 -2.54 -23.0%
20 PBT PERMIAN BASIN ROYALTY TR 9.08 295,560 694 0.42 -0.47 -0.79 +1.12 +12.3%
21 PRA PROASSURANCE CORP 23.28 2,510,930 106 0.21 -0.46 -0.06 -0.56 -2.4%
22 TGS TRANS DE GAS DEL SUR SA ADR 23.53 567,315 5 0.38 -0.45 -1.95 +6.88 +29.2%
23 AMZD DIREXION DAILY AMZN BEAR 1X SH 14.47 2,138,579 8 0.54 -0.44 0.57 -1.84 -12.7%
24 MRNY MRNY 2.46 1,525,466 109 0.58 -0.39 -0.06 +0.25 +10.2%
25 WIT WIPRO LTD ADS 2.79 9,067,090 21 0.53 -0.38 -0.13 +0.20 +7.0%
26 AMPS EDGERTON TECHNOLOGY 4.98 6,956,339 359 0.08 -0.37 0.02 -0.08 -1.6%
27 ZGN ERMENEGILDO ZEGNA NV 6.60 1,422,207 7 0.89 -0.37 0.13 +1.44 +21.8%
28 FBY YIELDMAX META OPTION INCOME ST 14.22 304,412 7 0.35 -0.36 -0.81 +1.75 +12.3%
29 ZYME ZYMEWORKS INC 10.95 1,160,894 25 0.45 -0.35 -0.80 +1.98 +18.1%
30 UGP ULTRAPAR PARTICIPACOES SA ADR 2.95 2,168,624 71 0.62 -0.34 -0.23 +0.26 +8.8%
31 NGL NGL ENERGY PARTNERS 3.78 1,777,919 490 0.54 -0.34 -0.79 -1.14 -30.2%
32 TDUP THREDUP INC. CLASS A COMMON ST 2.63 674,658 334 0.64 -0.33 0.11 +1.65 +62.5%
33 LFCR LIFECORE BIOMEDICAL INC. 5.29 920,794 258 1.03 -0.33 -1.52 +1.26 +23.8%
34 FTCI FTC SOLAR INC. COMMON STOCK 2.57 230,847 4 1.28 -0.32 -0.38 +0.73 +28.4%
35 NCMI NATIONAL CINEMEDIA INC 5.72 1,716,428 22 0.68 -0.32 -0.23 +0.39 +6.8%
36 AVO THE AVEON GROUP LP 10.10 291,119 32 0.42 -0.32 -0.25 +0.57 +5.6%
37 CKPT CHECKPOINT THERAPEUTICS INC CO 4.01 1,925,735 161 1.39 -0.31 -0.03 +0.09 +2.2%
38 PFLT PENNANTPARK FLOATING RATE CAPI 10.05 5,208,999 146 0.32 -0.31 -1.01 -1.23 -12.2%
39 JSPR JASPER THERAPEUTICS INC 3.81 222,816 7 1.25 -0.31 -0.20 +1.18 +31.0%
40 STKL SUNOPTA INC 4.12 824,309 21 0.82 -0.30 -0.36 -0.47 -11.5%
41 AEG AEGON N.V. 5.75 17,905,309 47 0.73 -0.29 -0.53 +0.75 +13.0%
42 DAWN DAWN TECHNOLOGIES IN 7.22 933,430 18 1.03 -0.29 -0.49 -0.81 -11.2%
43 MSTY MSTY 20.63 8,563,644 9,308 0.63 -0.28 0.61 -3.53 -17.1%
44 FOLD AMICUS THERAPEUTICS INC 7.50 3,184,541 20 0.36 -0.27 -0.49 -1.30 -17.3%
45 MODG TOPGOLF CALLAWAY BRANDS CORP 6.27 4,320,468 1,284 0.59 -0.27 0.25 -0.85 -13.6%
46 ELME ELME COMMUNITIES TRADING 15.99 925,170 10 0.23 -0.26 -0.67 -2.04 -12.8%
47 NE NOBLE CORP 18.41 7,854,580 26,780 0.39 -0.25 -2.67 +2.86 +15.5%
48 KODK EASTMAN KODAK COMPANY 5.31 1,995,191 4,378 0.43 -0.25 -0.32 +1.21 +22.8%
49 WOLF GREAT WOLF RESORTS INC 2.64 15,621,177 31,566 2.25 -0.25 -0.07 +0.68 +25.8%
50 OB ONEBEACON INSURANCE GRP LTD. 3.34 417,668 23 0.75 -0.23 -0.18 +0.57 +17.1%
51 VRN VRN 5.53 27,573,339 1,007 0.49 -0.23 -0.74 +0.69 +12.5%
52 AVAH AVEANNA HEALTHCARE HOLDINGS IN 5.03 407,886 219 1.00 -0.23 -0.29 -0.88 -17.5%
53 AGS PLAYAGS INC 11.98 1,318,185 2 0.10 -0.23 -0.13 -0.20 -1.7%
54 PMT PENNYMAC MORTGAGE INV TR 13.67 1,272,353 123 0.53 -0.22 -0.76 -1.86 -13.6%
55 VIR VIR BIOTECHNOLOGY INC. 5.58 1,899,733 51 1.15 -0.22 -0.38 +0.71 +12.8%
56 TWST TWIST BIOSCIENCE CORPORATION C 36.19 2,398,392 22 0.89 -0.22 -1.31 +5.08 +14.0%
57 ASTL ALGOMA STEEL GROUP INC. COMMON 4.68 1,935,122 5,780 0.69 -0.22 -0.43 +0.88 +18.8%
58 WEST WESTERN SIZZLIN CORPORATION CO 6.34 348,724 274 0.75 -0.21 -0.48 -0.99 -15.6%
59 LLYX DEFIANCE DAILY TARGET 2X LONG 15.47 218,649 34 0.82 -0.21 -2.37 +6.18 +39.9%
60 RXO RXO INC 14.48 3,000,358 276 0.60 -0.21 -1.29 -2.29 -15.8%
61 FYBR FRONTIER COMMUNICATIONS PARENT 35.64 5,564,470 52 0.12 -0.21 -0.29 +0.61 +1.7%
62 MRC MRC GLOBAL INC 9.80 1,232,892 178 0.45 -0.21 -0.76 +1.99 +20.3%
63 GFF GRIFFON CORP 68.28 616,896 4 0.42 -0.21 -1.38 +4.67 +6.8%
64 ABEO ABEONA THERAPEUTICS INC. COMMO 4.52 745,783 178 1.60 -0.20 -0.43 +1.16 +25.7%
65 MD MEDNAX INC 13.51 822,614 6 0.75 -0.19 -0.63 -1.57 -11.6%
66 EBS EMERGENT BIOSOLUTIONS INC. 4.52 1,316,930 205 0.92 -0.19 -0.31 +1.18 +26.1%
67 HRTX HERON THERAPEUTICS INC. COMMO 2.10 1,105,464 365 0.86 -0.19 -0.04 -0.45 -21.4%
68 LADR LADDER CAPITAL CORP 10.60 977,346 107 0.36 -0.18 -0.61 -0.92 -8.7%
69 BOC BOC 14.13 345,595 7 0.19 -0.17 -0.36 +1.43 +10.1%
70 SCHF SCHWAB INTERNATIONAL EQUITY ET 18.25 30,008,238 86 0.20 -0.17 -1.23 +2.16 +11.8%
71 RXST RXSIGHT INC. COMMON STOCK 16.26 2,105,051 61 0.73 -0.16 0.05 -2.76 -17.0%
72 NFLX NETFLIX INC 855.86 6,723,708 197,352 0.30 -0.16 -61.19 +250.94 +29.3%
73 DBMF IM DBI MANAGED FUTURES STRATEG 24.70 3,229,454 11 0.12 -0.16 -0.30 +0.75 +3.0%
74 WS WS 22.94 310,402 29 0.65 -0.15 -0.53 +2.97 +12.9%
75 MRK MERCK & COMPANY INC. 81.47 22,931,253 82,593 0.18 -0.15 -4.92 -5.54 -6.8%
76 BRDG BRIDGE INVESTMENT GROUP HOLDIN 7.63 359,642 254 0.64 -0.15 -1.10 +1.83 +24.0%
77 NKE NIKE INC CL B 57.25 66,631,874 635,522 0.37 -0.15 1.67 -4.97 -8.7%
78 ETHT ENTHEOS TECHNOLOGIES INC 4.98 2,988,900 35 1.47 -0.15 0.16 -1.90 -38.2%
79 FF FIRST OPPORTUNITY FUND 3.85 732,346 89 0.60 -0.15 -0.19 +0.36 +9.5%
80 META ROUNDHILL BALL METAVERSE ETF 504.73 38,144,355 777,065 0.37 -0.15 -26.89 +83.16 +16.5%
81 JAZZ JAZZ PHARMACEUTICALS INC 110.04 2,169,892 2,483 0.39 -0.14 -10.78 -14.55 -13.2%
82 LE LANDS END INC. COMMON STOCK 9.51 323,688 7 0.63 -0.14 -0.04 -1.36 -14.3%
83 BCYC BICYCLE THERAPEUTICS LTD 6.89 352,787 43 0.64 -0.14 -0.54 +2.63 +38.2%
84 SRRK SCHOLAR ROCK HOLDING CORPORATI 26.90 2,719,450 114 0.75 -0.14 -3.80 +7.73 +28.7%
85 CMPS COMP SERVICES INC. COMMON 2.71 1,498,946 362 1.24 -0.14 -0.12 +1.34 +49.6%
86 REAX THE REAL BROKERAGE INC. COMMON 4.21 1,108,035 51 0.73 -0.14 0.09 +0.78 +18.5%
87 UNIT UNIT GROUP INC 4.65 3,336,948 4,486 0.68 -0.14 -0.29 -0.65 -14.0%
88 BVN COMPANIA DE MINAS BUENA 13.32 1,542,063 66 0.43 -0.14 -1.29 +2.10 +15.8%
89 LSPD LIGHTSPEED POS INC SUB VOTING 7.86 2,107,250 357 0.73 -0.14 -0.34 +2.53 +32.2%
90 PUMP ASANTE SOLUTIONS INC 5.23 3,036,488 59 0.78 -0.14 -1.04 +0.77 +14.7%
91 GMRE GLOBAL MEDICAL REIT INC. 7.73 895,677 42 0.60 -0.13 -0.29 -0.98 -12.7%
92 JAKK JAKKS PACIFIC INC 20.52 274,100 368 0.34 -0.13 -0.84 -3.25 -15.8%
93 GLDD GREAT LAKES DREDGE& DOCK 8.07 612,695 42 0.69 -0.13 -0.50 +1.11 +13.8%
94 MSFT MICROSOFT CORP 359.84 46,670,949 481,958 0.21 -0.13 -13.27 +34.81 +9.7%
95 COM DIREXION AUSPICE BROAD COMMODI 28.04 226,321 9 0.14 -0.13 -0.72 +0.60 +2.1%
96 SLF SUN LIFE FINANCIAL INC 54.46 885,927 120 0.40 -0.13 -3.79 +4.11 +7.5%
97 HCAT HEALTH CATALYST INC COMMON STO 4.01 939,999 33 1.00 -0.13 -0.13 -0.46 -11.3%
98 RELX RELX PLC 48.16 1,121,657 17 0.15 -0.12 -3.28 +5.40 +11.2%
99 TROX TRONOX INC 5.26 5,109,603 884 0.95 -0.12 -0.52 -0.91 -17.3%
100 CMRX CHIMERIX INC. COMMON STOCK 8.53 4,547,548 350 0.26 -0.12 0.00 -0.07 -0.8%

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.