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 October 2, 2020. 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 FSK FS KKR CAPITAL CORP 16.46 524,255 5 0.27 -1.17 0.25 -1.21 -7.4%
2 CEIX CONSOL ENERGY INC 4.38 289,351 65 0.89 -0.62 0.26 +0.43 +9.8%
3 NVST ENVISTA HOLDINGS CORP 24.57 1,069,519 3 0.51 -0.53 0.08 +3.91 +15.9%
4 LQDA LIQUIDIA TECHNOLOGIES INC. COM 4.96 214,084 293 1.41 -0.51 -0.36 -2.14 -43.1%
5 SIEN SIENTRA INC. COMMON STOCK O 3.56 598,498 5 1.15 -0.49 0.15 +1.18 +33.1%
6 NAV NAVISTAR INTERNAT CORP 44.00 586,873 484 0.55 -0.46 0.11 -9.34 -21.2%
7 KYN KAYNE ANDERSON MLP 4.00 1,420,829 523 0.52 -0.41 0.06 +0.90 +22.5%
8 MFA MFA FINANCIAL INC 2.81 4,957,797 6,349 0.57 -0.39 0.02 +0.21 +7.5%
9 GNW GENWORTH FINANCIAL INC A 3.41 5,193,903 23,559 0.93 -0.38 0.25 +0.44 +12.9%
10 AUTO AUTOINFO INC 3.14 240,909 25 1.36 -0.38 -0.13 +1.70 +54.1%
11 AQB AQB 4.29 755,623 114 1.19 -0.35 0.15 +0.79 +18.4%
12 VRRM VERRA MOBILITY CORP 10.11 482,228 34 0.63 -0.34 0.04 +0.73 +7.2%
13 HMHC HOUGHTON MIFFLIN HARCOURT COMP 2.49 10,739,856 7,194 1.43 -0.31 0.48 +0.80 +32.1%
14 HBM HUDBAY MINERALS 4.18 517,667 105 0.76 -0.30 -0.02 +1.01 +24.2%
15 SGH SMART GLOBAL HOLDINGS INC. ORD 24.89 953,092 1,098 0.55 -0.30 -3.41 +2.56 +10.3%
16 AGLE AEGLEA BIOTHERAPEUTICS INC. 7.02 358,218 15 0.79 -0.30 -0.82 +1.71 +24.4%
17 DTIL PRECISION BIOSCIENCES INC. COM 5.98 515,729 72 1.11 -0.30 -0.23 +1.16 +19.4%
18 CTIC CELL THERAPEUTICS INC 2.99 34,337,494 5,383 2.10 -0.30 0.52 +0.69 +23.1%
19 GLOP GASLOG PARTNERS LP 3.55 208,784 86 1.19 -0.29 0.04 -0.19 -5.4%
20 PVAC PVAC 9.89 319,880 60 1.09 -0.29 0.26 -0.99 -10.0%
21 GGB GERDAU SA ADS 3.62 3,676,013 4 0.59 -0.28 0.00 +0.57 +15.9%
22 ENDP ENDO PHARMACEUTICALS HLD 3.42 4,301,027 400 0.67 -0.27 0.09 +2.67 +78.1%
23 TILE INTERFACE INC 6.60 409,511 27 0.64 -0.26 0.30 +0.56 +8.5%
24 AKCA AKCEA THERAPEUTICS INC. COMMON 18.13 285,135 168 0.14 -0.26 -0.01 -0.05 -0.3%
25 GRFS GRIFOLS S.A. AMERICAN DEPOSIT 17.07 1,513,588 33 0.41 -0.26 -0.12 +2.98 +17.5%
26 NIO NUVEEN INSURED MUNICIPAL OPP 21.18 91,558,987 467,013 0.86 -0.25 -0.58 +8.22 +38.8%
27 GTXMQ GARRETT MOTION INC COMMON STOC 3.10 1,305,391 24 2.77 -0.25 0.10 -0.50 -16.1%
28 GFF GRIFFON CORP 20.34 323,210 16 0.50 -0.24 0.60 +4.60 +22.6%
29 SPT SPROUT SOCIAL INC CLASS A COMM 38.14 402,633 444 0.60 -0.24 -0.72 +13.43 +35.2%
30 AXGT AXOVANT SCIENCES LTD 4.52 485,788 770 1.69 -0.24 -0.04 +1.22 +27.0%
31 IVR INVESCO MORTGAGE CAPITAL 2.89 4,210,065 20,161 0.70 -0.24 0.12 -0.24 -8.3%
32 ISEE EMERGING VISION INC 6.01 681,015 100 0.97 -0.23 0.03 +0.60 +10.0%
33 ASC ARDMORE SHIPPING CORP 3.55 201,071 99 0.85 -0.23 0.08 -0.63 -17.7%
34 MBIO MUSTANG BIO INC. COMMON STOCK 3.18 1,028,809 406 1.48 -0.23 0.02 -0.61 -19.2%
35 ATEC ALPHATEC HOLDINGS INC 6.51 308,201 7 0.62 -0.23 0.14 +4.87 +74.8%
36 SBLK STAR BULK CARRIERS CORP 7.37 628,119 455 0.53 -0.22 0.26 -0.78 -10.6%
37 BBAR BBVA BANCO FRANCES SA 2.60 316,862 14 0.67 -0.22 -0.05 -0.24 -9.2%
38 UBX UNITY BIOTECHNOLOGY INC. COMMO 3.50 553,911 116 1.21 -0.22 0.08 +0.77 +22.0%
39 BNED BARNES & NOBLE EDUCATION INC 2.78 308,698 56 0.52 -0.22 0.09 -0.59 -21.2%
40 WBT WBT 6.49 1,614,464 240 0.86 -0.22 0.37 +0.91 +14.0%
41 ACIU AC IMMUNE SA COMMON STOCK 4.85 270,143 78 1.10 -0.21 0.00 -0.41 -8.5%
42 IFRX INFLARX N.V. COMMON STOCK 4.62 332,535 39 1.68 -0.21 0.34 +0.77 +16.7%
43 HCSG HEALTHCARE SERVICES GR 22.39 369,546 519 0.44 -0.20 0.66 +3.84 +17.2%
44 LILA LIBERTY GLOBAL PLC LILAC CLASS 8.91 359,570 90 0.54 -0.20 0.09 +2.16 +24.2%
45 GSS GOLDEN STAR RESOURCES 4.30 339,190 14 0.62 -0.20 -0.11 +0.47 +10.9%
46 CUB CUBIC CORP 57.25 706,941 332 0.50 -0.20 -0.29 +4.84 +8.5%
47 SBBP STRONGBRIDGE BIOPHARMA PLC ORD 2.06 455,674 19 1.43 -0.20 -0.03 +0.28 +13.6%
48 ARVN ARVINAS INC. COMMON STOCK 24.12 282,288 2 1.16 -0.19 -0.21 -4.12 -17.1%
49 RLJ RLJ LODGING TRUST 9.03 919,226 10 0.69 -0.19 -0.05 -0.96 -10.6%
50 TEF TELEFONICA SA 3.48 2,346,379 639 0.45 -0.19 0.03 +0.44 +12.6%
51 ARLO ARLO TECHNOLOGIES INC 5.17 414,527 225 0.92 -0.19 -0.12 +1.11 +21.5%
52 CATB CATABASIS PHARMACEUTICALS INCJ 6.13 318,117 222 0.95 -0.18 -0.17 -0.86 -14.0%
53 APTS PREFERRED APARTMENT COMMUNITIE 5.79 352,790 55 0.49 -0.18 0.14 -0.50 -8.6%
54 WDR WADDELL & REED FINANCIAL INC 15.05 1,050,012 9 0.33 -0.18 0.50 +2.97 +19.7%
55 RTLR RATTLER MIDSTREAM PARTNERS LP 6.05 1,025,499 114 0.74 -0.18 0.26 +1.05 +17.4%
56 AVXL ANAVEX LIFE SCIENCES CP 4.01 864,235 1,765 1.97 -0.18 -0.22 +1.79 +44.6%
57 TRGP TARGA RESOURCES 14.31 3,409,022 2,897 0.72 -0.18 0.73 +3.84 +26.8%
58 WKHS WORKHORSE GROUP INC. COMMON ST 23.62 15,100,357 84,915 1.20 -0.17 -1.46 +6.97 +29.5%
59 OCUL OCULAR THERAPEUTIX INC. COMMOP 8.04 372,300 87 0.95 -0.17 0.13 +4.38 +54.5%
60 RVP RETRACTABLE TECHNOLOGIES 6.70 366,370 1,455 1.19 -0.16 -0.08 +2.93 +43.7%
61 PRDO PERDOCEO EDUCATION CORPORATION 12.21 383,949 17 0.50 -0.16 -0.03 +0.64 +5.2%
62 FVAC FVAC 14.00 1,266,423 898 0.81 -0.16 -0.24 -0.91 -6.5%
63 DSKE HENNESSY CAPITAL ACQ CORP 6.03 401,763 56 0.79 -0.16 0.38 +1.28 +21.2%
64 COLL COLLEGIUM PHARMACEUTICAL INC.O 21.18 444,769 136 0.41 -0.16 -0.50 -2.55 -12.0%
65 CNHI CNH INDUSTRIAL NV 7.80 2,246,988 20 0.46 -0.16 0.00 +0.88 +11.2%
66 NWBI NORTHWEST BANCSHARES INC. COM 9.52 672,269 1,594 0.29 -0.16 0.22 +1.25 +13.1%
67 GSKY GREENSKY INC. CLASS A COMMON S 4.58 438,226 11 0.66 -0.16 0.06 +1.16 +25.3%
68 NTRA NATERA INC. COMMON STOCK 70.78 553,836 155 0.55 -0.15 -2.11 +4.22 +6.0%
69 KIN KINDRED BIOSCIENCES INC. COMM 4.26 333,465 128 0.98 -0.15 -0.10 +0.79 +18.5%
70 CHX CHX 8.24 1,734,702 2 0.90 -0.15 0.29 -0.67 -8.1%
71 ETRN EQUITRANS MIDSTREAM CORP 8.29 2,606,152 33 0.71 -0.15 0.17 +0.61 +7.4%
72 IPOB IPOB 18.41 1,765,664 1,004 0.99 -0.15 -0.16 +8.59 +46.7%
73 ARR ARMOUR RESIDENTIAL REIT 9.78 1,053,789 305 0.27 -0.15 0.23 -0.45 -4.6%
74 IGMS IGM BIOSCIENCES INC. COMMON ST 72.12 296,711 14 1.08 -0.14 -4.01 -15.28 -21.2%
75 STL STERLING BANCORP 11.16 2,273,304 105 0.44 -0.14 0.47 +2.64 +23.7%
76 OBSV OBSV 2.42 366,411 1 1.24 -0.14 0.02 +0.29 +12.0%
77 TK TEEKAY CORP 2.28 326,586 14 0.78 -0.14 -0.02 -0.27 -11.8%
78 SCVL SHOE CARNIVAL 34.14 301,882 135 0.63 -0.13 0.70 +2.85 +8.3%
79 SANM SANMINA-SCI CORP 26.55 249,414 12 0.38 -0.13 -0.39 +1.68 +6.3%
80 WRTC WRTC 6.58 695,350 293 1.05 -0.13 -0.31 -1.36 -20.7%
81 AGR ARN RUSSELL 2000 52.38 625,978 30 0.14 -0.13 1.17 +3.82 +7.3%
82 AROC ARCHROCK INC 5.56 867,954 103 0.61 -0.13 0.12 +0.66 +11.9%
83 PLAY DAVE & BUSTERS ENTERTAINMENT 15.71 3,362,186 8,017 0.84 -0.13 0.16 +5.67 +36.1%
84 MRNA MDRNA INC 68.81 7,962,027 31,739 0.65 -0.13 -1.22 +12.56 +18.3%
85 MRSN MERSANA THERAPEUTICS INC. COMM 17.74 891,291 867 0.87 -0.13 -1.04 +2.15 +12.1%
86 HRTX HERON THERAPEUTICS INC. COMMO 14.61 642,305 44 0.54 -0.13 -0.39 +2.27 +15.5%
87 ZGNX ZOGENIX 17.58 851,912 631 0.64 -0.13 -0.34 +3.72 +21.2%
88 CAE CAE INC 15.32 396,123 6 0.44 -0.12 0.03 +3.11 +20.3%
89 ATO ATMOS ENERGY CORP 96.02 1,089,886 7 0.21 -0.12 0.55 -2.92 -3.0%
90 AX AXOS FINANCIAL INC 24.47 284,519 87 0.45 -0.12 0.86 +3.81 +15.6%
91 BEAT CARDIONET INC 44.74 326,664 140 0.47 -0.12 -0.22 -2.92 -6.5%
92 BBVA BANCO BILBAO VIZCAYA ARG 2.78 1,724,468 105 0.47 -0.12 0.02 -0.20 -7.4%
93 ENBL ENABLE MIDSTREAM PARTNERS LP 4.45 947,940 225 0.62 -0.12 -0.01 +0.70 +15.7%
94 CTRE CARETRUST REIT INC 18.95 539,883 87 0.35 -0.12 0.76 -1.51 -8.0%
95 PNFP PINNACLE FINANCIAL PARTN 37.55 582,296 10 0.43 -0.12 1.56 +8.32 +22.2%
96 LIND LINDBLAD EXPEDITIONS HOLDINGS 8.52 304,789 397 0.76 -0.12 -0.04 +1.36 +16.0%
97 REZI RESIDEO TECHNOLOGIES INC 11.58 511,098 61 0.74 -0.12 0.32 +1.07 +9.2%
98 VXRT VAXART INC 6.90 12,091,768 11,812 1.50 -0.12 0.04 -1.91 -27.7%
99 LSXMA LIBERTY MEDIA CORP SERIES A LB 34.03 602,690 15 0.58 -0.12 -0.65 +3.17 +9.3%
100 CUZ COUSINS PROPERTIES INC 29.70 753,566 18 0.40 -0.12 0.46 -3.27 -11.0%

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.