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 March 18, 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 IDV ISHARES DOW JONES INTL SELEC 31.81 1,049,972 84 0.24 -0.74 -0.25 -0.99 -3.1%
2 EFC ELLINGTON FINANCIAL 16.45 316,242 38 0.29 -0.74 -0.50 +1.38 +8.4%
3 MDCA MDC PARTNERS INC A 3.78 246,587 39 0.88 -0.63 -0.09 -0.71 -18.8%
4 TRTX TPG RE FINANCE TRUST INC 11.48 309,304 201 0.62 -0.62 -0.47 -0.93 -8.1%
5 UGP ULTRAPAR PARTICIPACOES SA ADR 3.49 2,472,705 14 0.65 -0.40 -0.14 +0.37 +10.6%
6 NR NEWPARK RESOURCES INC 3.16 1,075,288 1,526 0.76 -0.40 -0.32 +0.38 +12.0%
7 QMCO QUANTUM CORP COMMON STOCK 8.82 348,358 74 0.83 -0.39 -0.63 -1.21 -13.7%
8 QLGN QLGN 3.05 890,905 608 1.54 -0.37 -0.12 -0.53 -17.4%
9 EMAN EMAGIN CORP 3.86 1,309,402 2,601 1.32 -0.37 -0.18 -0.93 -24.1%
10 PCVX PCVX 25.71 613,183 10 0.92 -0.35 -1.54 -7.99 -31.1%
11 BCSF BAIN CAPITAL SPECIALTY FINANCE 15.00 218,135 48 0.18 -0.34 -0.29 +0.72 +4.8%
12 ALKS ALKERMES INC 19.62 874,318 603 0.59 -0.31 -0.54 -1.13 -5.8%
13 XNET XUNLEI 8.83 5,146,971 17,642 2.27 -0.31 -0.12 -2.97 -33.6%
14 ARAV ARAVIVE INC 8.57 903,499 286 1.19 -0.30 0.36 -3.13 -36.5%
15 AXAS ABRAXAS PETROLEUM CORP 3.79 401,397 231 1.39 -0.30 -0.33 -0.92 -24.3%
16 PHIO PHIO PHARMACEUTICALS CORP 2.95 466,008 300 1.23 -0.30 -0.12 -0.53 -18.0%
17 ORC ORCHID ISLAND CAPITAL 5.91 1,712,993 377 0.62 -0.30 -0.11 +0.23 +3.8%
18 PSAC PROPERTY SOLUTIONS ACQUISITION 12.83 602,155 17,537 0.67 -0.29 -0.31 +2.60 +20.3%
19 LPG DORIAN LPG LTD 13.52 341,769 277 0.53 -0.29 -0.48 -0.98 -7.3%
20 ATRA ATARA BIOTHERAPEUTICS INC. COP 15.10 956,144 63 0.67 -0.29 -1.29 -1.63 -10.8%
21 SAGE SAGEBRUSH GOLD LTD. COMMON STO 75.07 683,070 890 0.77 -0.27 -3.91 -6.07 -8.1%
22 SLDB SOLID BIOSCIENCES INC. COMMON 6.05 2,911,665 6,166 1.49 -0.26 -0.60 -0.89 -14.7%
23 ACER ACER THERAPEUTICS 3.44 631,662 143 1.71 -0.26 -0.09 +0.96 +27.9%
24 IFRX INFLARX N.V. COMMON STOCK 4.47 234,082 29 1.03 -0.25 -0.24 -0.85 -19.0%
25 DCRB DECARBONIZATION PLUS ACQUISITI 10.98 943,414 683 0.37 -0.25 -0.18 -0.93 -8.5%
26 CRTX CORNERSTONE THERAPEUTICS 34.99 252,529 13 0.98 -0.23 -1.97 -4.49 -12.8%
27 NLTX NILE THERAPEUTICS INC 11.47 297,505 2 0.75 -0.23 0.21 +1.83 +16.0%
28 ZDGE ZEDGE INC 14.12 1,200,353 1,823 1.18 -0.23 -1.25 -3.87 -27.4%
29 CFRX CONTRAFECT CORPORATION COMMON 5.13 6,393,248 1,378 1.10 -0.23 -1.09 -1.02 -19.9%
30 AMC AMC ENTERTAINMENT 14.00 120,296,514 588,062 1.97 -0.23 0.44 -5.07 -36.2%
31 NM NAVIOS MARITIME HOLDINGS 11.05 684,374 1,916 1.46 -0.22 0.67 +4.37 +39.5%
32 FINV FINVOLUTION GROUP 8.47 7,831,561 13,874 1.02 -0.22 0.55 -2.23 -26.3%
33 ENG ENGLOBAL CORP 4.94 1,059,986 2,038 1.74 -0.22 -0.56 -0.98 -19.8%
34 GOSS GOSS & DE LEEUW MACH 9.51 461,304 72 0.68 -0.22 -0.50 -1.10 -11.6%
35 HUGE MASSIVE INTERACTIVE INC. COMM 2.22 4,479,758 4,723 1.80 -0.22 -0.17 -0.51 -23.0%
36 BKEP BLUEKNIGHT ENERGY PARTNERS L.P 3.15 499,586 240 0.84 -0.21 -0.11 +0.65 +20.6%
37 RAAC REVOLUTION ACCELERATION ACQUIS 10.56 578,439 454 0.56 -0.21 -0.03 -0.76 -7.2%
38 OVID OVID THERAPEUTICS INC. COMMON 4.22 2,034,021 1,156 1.36 -0.21 -0.12 -0.54 -12.8%
39 CCXI CHEMOCENTRYX INC. COMMON STOC 53.52 356,783 325 0.68 -0.20 -3.28 +6.08 +11.4%
40 WMC WESTERN ASSET MORTGAGE CAPITAL 3.40 902,445 742 0.87 -0.20 -0.14 -0.28 -8.2%
41 GME GAMESTOP CORP CL A 201.75 11,570,648 243,446 3.12 -0.19 -8.06 -84.85 -42.1%
42 GBIO GBIO 33.50 410,278 70 0.79 -0.19 -0.90 -7.28 -21.7%
43 LQDA LIQUIDIA TECHNOLOGIES INC. COM 2.77 598,173 227 1.25 -0.19 -0.09 -0.42 -15.2%
44 FIVE FIVE BELOW INC. COMMON STOCK 187.27 2,399,661 13,590 0.40 -0.19 -8.74 +18.01 +9.6%
45 TLYS TILLY'S INC 12.21 383,820 2,379 0.47 -0.19 -0.23 -1.68 -13.7%
46 BRY BERRY PETROLEUM CO CL A 5.49 375,476 47 0.74 -0.19 -0.51 +0.72 +13.1%
47 PSNL PERSONALIS INC. COMMON STOCK 24.62 664,652 145 0.98 -0.18 -2.87 -4.49 -18.3%
48 GSAH GS ACQUISITION HOLDINGS CORP 11.10 1,656,542 12,122 0.46 -0.18 -0.18 -0.94 -8.5%
49 GIII G-III APPAREL GROUP INC 32.44 810,959 715 0.62 -0.18 1.06 -4.88 -15.0%
50 AGC ADVENT/CLAYMORE GL CONVERTIB 12.95 425,933 1,536 0.78 -0.18 0.10 -1.95 -15.1%
51 FGNA FG NEW AMERICA ACQUISITION COR 10.14 608,285 120 0.33 -0.18 -0.01 -0.23 -2.3%
52 MBT MOBILE TELESYS OJSC ADS 8.40 3,938,593 33 0.08 -0.18 -0.17 -0.31 -3.7%
53 FATE FATE THERAPEUTICS INC. COMMON 85.97 664,825 145 0.85 -0.18 -5.80 -17.46 -20.3%
54 MFGP MICROFOCUS INTL PLC 6.57 1,142,727 96 0.73 -0.18 -0.20 +1.62 +24.7%
55 GPRO GOPRO, INC 13.06 8,098,802 39,253 0.92 -0.17 -0.15 -2.43 -18.6%
56 RMGB RMG ACQUISITION CORP. II CLASS 10.19 582,107 124 0.23 -0.17 -0.11 -0.42 -4.1%
57 GEF GREIF INC CL A 59.61 248,283 1,213 0.32 -0.17 -0.56 -6.17 -10.4%
58 CERC CERECOR INC. COMMON STOCK 3.23 241,092 250 1.41 -0.17 -0.16 -0.43 -13.5%
59 DLTH DULUTH HOLDINGS INC. CLASS B C 15.10 1,094,604 2,219 0.68 -0.17 -1.67 +2.63 +17.4%
60 RDHL REDHILL BIOPHARMA LTD. AMERICA 7.43 647,274 2,205 1.03 -0.16 -0.49 -0.83 -11.2%
61 LTRN LTRN 19.75 516,611 539 0.95 -0.16 -2.17 +3.75 +19.0%
62 RTP RIO TINTO PLC ADR 10.67 992,509 1,326 0.30 -0.16 -0.26 -0.81 -7.6%
63 SIG SIGNET JEWELERS LTD. 61.35 2,033,463 3,238 0.89 -0.16 2.00 -11.34 -18.5%
64 WBAI 500.COM LTD 22.40 1,524,324 1,276 2.04 -0.16 -2.00 -4.38 -19.6%
65 PD PAGERDUTY INC 37.56 3,917,116 6,002 0.67 -0.16 -3.29 +5.86 +15.6%
66 JAGX JAGUAR ANIMAL HEALTH INC 2.07 5,134,638 2,747 2.07 -0.16 -0.09 -0.41 -19.8%
67 PACE PACE HOLDINGS CORP. CLASS A OR 10.07 212,753 275 0.31 -0.16 -0.18 -0.51 -5.1%
68 CLSD CLEARSIDE BIOMEDICAL INC. COMM 2.82 500,308 623 1.77 -0.15 0.03 -0.61 -21.6%
69 BB BLACKBERRY LIMITED COMMON STOC 10.76 11,350,502 76,828 0.99 -0.15 -0.84 -2.40 -22.3%
70 VCYT VERACYTE INC. COMMON STOCK 49.84 1,500,029 62 1.02 -0.15 -4.08 +9.99 +20.1%
71 COMS 3COM CORP 3.06 1,105,779 454 1.65 -0.15 -0.11 -0.61 -19.9%
72 SGLB SIGMA LABS 4.99 2,468,713 2,722 1.98 -0.15 -0.65 -1.44 -28.9%
73 ABCL ABCELLERA BIOLOGICS INC. COMMO 31.37 1,085,215 168 0.91 -0.15 -4.92 -8.17 -26.0%
74 THBR THUNDER BRIDGE ACQUISITION II 10.63 766,145 4,016 0.47 -0.15 -0.30 +0.91 +8.6%
75 PRQR PROQR THERAPEUTICS B.V. 5.51 520,613 1,548 1.21 -0.15 0.30 +3.95 +71.7%
76 OBSV OBSV 3.38 1,094,267 414 1.54 -0.15 -0.16 -0.45 -13.3%
77 DG DOLLAR GENERAL 178.80 12,300,680 57,101 0.24 -0.15 -8.71 +30.05 +16.8%
78 SINO SINO-GLOBAL SHIPPING LTD 8.54 43,258,772 41,112 1.89 -0.15 -0.03 +2.92 +34.2%
79 CSIQ CANADIAN SOLAR INC 42.86 4,486,792 34,606 0.80 -0.14 1.46 +8.14 +19.0%
80 HZON HORIZON ACQUISITION CORP II 10.67 878,046 3,584 0.43 -0.14 -0.17 -0.67 -6.3%
81 ZSL PROSHARES ULTRSHT SILVER 6.24 1,198,622 189 0.70 -0.14 0.18 +1.12 +18.0%
82 LEGN LEGN 26.27 259,713 26 0.76 -0.14 -2.04 +4.13 +15.7%
83 CMPS COMP SERVICES INC. COMMON 39.81 352,371 278 0.96 -0.14 -2.95 -7.28 -18.3%
84 KB KB FINANCIAL GROUP ADR 44.68 440,912 34 0.34 -0.14 -0.86 +5.03 +11.3%
85 SNPR TORTOISE ACQUISITION CORP 10.91 1,636,997 7,837 0.38 -0.14 0.00 -0.89 -8.2%
86 SRC SPIRIT REALTY CAPITAL INC 42.60 663,077 60 0.23 -0.14 -1.10 +1.77 +4.2%
87 TSIA TSI INC 11.79 566,286 325 0.54 -0.14 -1.23 +1.55 +13.1%
88 ONB OLD NATIONAL BANCORP IN 20.51 1,118,084 662 0.28 -0.14 0.24 -1.79 -8.7%
89 KODK EASTMAN KODAK COMPANY 8.04 4,310,140 17,389 1.24 -0.14 -0.44 -0.58 -7.2%
90 OCDX ORTHO CLINICAL DIAGNOSTICS PLC 16.92 1,630,090 174 0.64 -0.14 -0.65 +3.51 +20.7%
91 PGRE PARAMOUNT GROUP INC 10.36 2,363,147 270 0.47 -0.14 0.16 -0.90 -8.7%
92 PEB PEBBLEBROOK HOTEL TRUST 25.36 1,851,488 8 0.38 -0.14 -0.75 -2.23 -8.8%
93 CRC CHROMCRAFT REVINGTON INC 23.03 354,593 77 0.63 -0.14 -0.89 +2.01 +8.7%
94 ATNF 180 LIFE SCIENCES CORP 6.56 1,036,900 2,699 1.15 -0.13 -0.03 +4.04 +61.6%
95 ARCH ARCH COAL INC 47.47 364,809 40 0.64 -0.13 -1.15 -8.45 -17.8%
96 CAN CANAAN INC. ADR OVERVIEW 28.83 18,333,808 48,705 2.13 -0.13 -3.47 -13.24 -45.9%
97 CNTY CENTURY CASINOS INC 10.90 263,775 247 0.79 -0.13 -0.47 -1.36 -12.4%
98 NGAC NGAC 10.21 969,788 3,252 0.26 -0.13 -0.21 -0.46 -4.5%
99 VAPO VAPORIN INC. 25.19 209,364 29 0.71 -0.13 -1.19 -2.71 -10.8%
100 TRIL TRILLIUM THERAPEUTICS INC. COM 10.47 605,455 734 1.41 -0.13 -0.53 +1.03 +9.8%

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.