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 June 3, 2022. 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 AMLX AMYLYX PHARMACEUTICALS INC. CO 12.35 21,098,043 7,433 1.24 -2.01 2.58 +8.39 +67.9%
2 TPTX TURNING POINT THERAPEUTICS INC 74.59 30,425,240 21,749 0.39 -1.45 40.43 -1.06 -1.4%
3 FRGE FRGE 18.32 729,989 5,157 1.94 -1.19 -0.16 -8.93 -48.7%
4 ASMB ASSEMBLY BIOSCIENCES INC. COMP 2.05 329,681 111 1.32 -0.83 0.10 -0.24 -12.0%
5 AFMD AFFIMED THERAPEUTICS B.V. COMM 3.10 1,124,765 20 0.64 -0.72 0.00 -0.87 -28.1%
6 PMCB PHARMACYTE BIOTECH INC. COMMX 2.19 685,042 435 1.00 -0.69 -0.07 -0.24 -11.0%
7 ASAN ASANA INC 22.51 11,461,987 22,121 1.00 -0.58 -1.60 -6.31 -28.0%
8 ENOB ENOCHIAN BIOSCIENCES INC. COMM 3.58 745,163 1,248 1.79 -0.57 -0.14 -0.67 -18.7%
9 KLR KALEYRA INC 3.04 225,268 11 0.83 -0.55 -0.24 -0.91 -29.9%
10 PRVB PROVENTION BIO INC. COMMON STO 4.06 1,397,077 198 1.11 -0.53 0.21 +0.67 +16.5%
11 REGI RENEWABLE ENERGY GROUP INC. C 61.40 1,057,183 624 0.09 -0.48 0.05 +0.10 +0.2%
12 DCFC TRITIUM DCFC LIMITED ORDINARY 8.24 205,646 96 0.72 -0.47 -0.59 -2.52 -30.6%
13 SAN BANCO SANTANDER CHILE 3.16 3,587,615 925 0.32 -0.46 -0.04 -0.50 -15.8%
14 CELU CELULARITY INC 10.84 343,999 207 0.74 -0.45 0.47 -7.44 -68.6%
15 ESGC EROS STX GLOBAL CORP 3.03 475,292 385 1.21 -0.45 0.55 -0.60 -19.8%
16 GRFS GRIFOLS S.A. AMERICAN DEPOSIT 12.58 484,065 5 0.74 -0.45 -0.30 -1.45 -11.5%
17 AMRX AMNEAL PHARMACEUTICALS INC 3.49 541,107 137 0.47 -0.44 -0.11 -0.59 -16.9%
18 PDSB PDS BIOTECHNOLOGY CORPORATION 4.08 854,760 1,894 1.66 -0.44 -0.14 -1.17 -28.7%
19 TLYS TILLY'S INC 8.14 1,024,966 267 0.54 -0.44 -0.29 -1.07 -13.1%
20 STNE STONECO LTD. CLASS A COMMON SH 11.80 30,933,502 36,643 0.89 -0.44 1.38 -4.21 -35.7%
21 JOAN JOANN INC. COMMON STOCK 6.36 1,619,781 12,002 1.20 -0.43 -1.54 +2.83 +44.5%
22 LOCL LOCAL BOUNTI CORPORATION 5.09 254,991 18 0.76 -0.43 -0.14 -2.21 -43.4%
23 LSXMK LIBERTY MEDIA CORP SERIES C LB 40.67 687,625 20 0.34 -0.42 -0.39 -6.33 -15.6%
24 SSSS SUTTER ROCK CAPITAL CORP. COMM 7.49 214,920 89 0.33 -0.41 -0.06 -1.20 -16.0%
25 KRON KRONOS BIO INC. COMMON STOCK 3.66 378,212 27 0.83 -0.39 0.21 +0.71 +19.4%
26 ZLAB ZAI LAB LIMITED AMERICAN DEPOS 30.39 1,265,775 43 0.86 -0.39 1.69 -7.88 -25.9%
27 EMBC EMBC 27.51 507,315 13 0.52 -0.38 -0.81 -2.69 -9.8%
28 ZUMZ ZUMIEZ INC 31.16 981,292 602 0.54 -0.36 -3.01 -4.89 -15.7%
29 IMGN IMMUNOGEN INC 3.70 3,950,928 213 0.78 -0.36 0.13 +0.81 +21.8%
30 RH RESTORATION HARDWARE 304.63 1,950,312 17,076 0.59 -0.34 2.69 -77.37 -25.4%
31 SOUN SOUN 7.94 859,895 465 1.16 -0.34 -0.01 -5.39 -67.9%
32 HRTX HERON THERAPEUTICS INC. COMMO 3.00 3,524,404 136 0.96 -0.33 -0.20 -0.81 -27.0%
33 ALEC ALECTOR INC 8.99 690,266 8 0.58 -0.32 0.28 +1.88 +20.9%
34 BLU BELLUS HEALTH INC 8.12 1,179,156 232 0.43 -0.32 0.14 -1.04 -12.8%
35 LULU LULULEMON ATHLTCA INC 300.80 3,966,852 81,451 0.49 -0.32 -1.78 -33.02 -11.0%
36 PRIM PRIMORIS SERVICES CORP 24.63 226,995 7 0.47 -0.31 -0.22 -3.05 -12.4%
37 ACER ACER THERAPEUTICS 2.69 391,245 2,137 1.55 -0.30 0.07 -1.53 -56.8%
38 CNNE CANNAE HOLDINGS INC 20.22 580,652 485 0.51 -0.30 -0.27 -3.10 -15.4%
39 CHRS CHARMING SHOPPES INC 7.57 961,228 1 0.70 -0.29 0.11 -1.97 -26.0%
40 PBYI Puma Biotechnology, Inc. 2.34 520,078 224 1.34 -0.29 0.36 +0.79 +33.8%
41 PD PAGERDUTY INC 26.02 2,197,397 1,054 0.79 -0.28 -1.41 -4.08 -15.7%
42 ILF ISHARES S&P LATAM 40 ETF 28.35 2,108,016 95 0.33 -0.27 -0.16 -6.13 -21.6%
43 VG VONAGE HOLDINGS CORP 19.40 1,732,116 14 0.39 -0.27 -0.10 -3.89 -20.1%
44 VIV VIVO PARTICIPACOES SA 10.56 1,543,197 2 0.28 -0.27 -0.15 -1.77 -16.8%
45 GMDA GAMIDA CELL LTD 2.19 384,275 27 1.34 -0.27 -0.03 -0.40 -18.3%
46 GRAB GRAB HOLDINGS LIMITED CLASS A 2.54 15,881,158 14,649 1.10 -0.27 -0.09 +0.57 +22.4%
47 LYEL LYELL IMMUNOPHARMA INC. COMMON 5.04 980,379 15 0.46 -0.26 0.43 +1.91 +37.9%
48 BZFD BUZZFEED INC. CLASS A COMMON S 3.76 260,422 6,140 1.06 -0.26 0.22 -2.15 -57.3%
49 SEV SEVCON INC. COMMON STOCK 3.22 574,742 336 1.07 -0.26 -0.28 +0.47 +14.6%
50 OSUR ORASURE TECHNOLOGIES INC 3.85 1,325,047 61 0.70 -0.26 -0.27 -1.23 -31.9%
51 LLAP LLAP 5.89 644,866 432 0.92 -0.25 0.12 -1.99 -33.8%
52 PLRX PLRX 6.47 220,192 175 1.15 -0.25 0.46 +2.98 +46.1%
53 ONL ORION OFFICE REIT INC 12.88 539,055 36 0.33 -0.25 -0.25 -1.60 -12.4%
54 LWLG LIGHTWAVE LOGIC INC 6.94 1,565,947 2,124 1.30 -0.25 0.00 -1.55 -22.3%
55 FINV FINVOLUTION GROUP 4.01 528,732 11 0.74 -0.25 -0.31 +0.79 +19.7%
56 VRCA VERRICA PHARMACEUTICALS INC. C 2.27 907,991 236 1.42 -0.25 0.32 -0.30 -13.2%
57 ACET ACETO CORP 11.50 574,820 151 2.71 -0.25 0.01 +2.19 +19.0%
58 NEGG NEWEGG COMMERCE INC 4.19 410,031 3,659 1.33 -0.25 -0.20 +1.41 +33.7%
59 CORT CORCEPT THERAPEUTICS INC 21.36 597,702 35 0.43 -0.25 0.36 +2.47 +11.6%
60 CUE CUE BIOPHARMA INC. COMMON STOC 3.91 310,881 142 1.10 -0.25 0.24 -1.09 -27.9%
61 BFLY BLUEFLY INC 3.45 2,068,618 175 0.99 -0.24 -0.07 -0.54 -15.7%
62 OKTA OKTA INC. CL A COMMON STOCK 98.38 14,291,142 72,983 0.74 -0.24 4.70 -20.41 -20.8%
63 IOT INCOME OPPORTUN RLTY INV 11.55 2,355,322 1,125 1.06 -0.24 -0.38 -1.69 -14.6%
64 NX QUANEX BUILDING PRODUCTS 22.91 263,536 82 0.51 -0.24 2.17 -3.01 -13.1%
65 BBBY BED BATH & BEYOND INC 8.10 4,357,891 30,910 0.99 -0.23 -0.33 -2.15 -26.6%
66 MIR MIRANT CORP 8.00 915,942 26 0.54 -0.23 -0.02 -1.71 -21.4%
67 GATO GATOS SILVER INC 3.40 593,226 46 0.95 -0.23 -0.07 -0.55 -16.2%
68 ORMP ORAMED PHARMACEUTICALS 4.92 778,964 327 0.99 -0.23 0.23 -1.33 -27.0%
69 AMC AMC ENTERTAINMENT 12.45 38,884,206 408,848 1.24 -0.22 -0.85 +1.80 +14.5%
70 PEAR PEAR THERAPEUTICS INC. CLASS A 4.34 389,910 880 0.77 -0.22 0.56 -2.62 -60.4%
71 CIFR CIPHER MINING INC. COMMON STOC 2.30 285,057 37 0.95 -0.22 -0.22 -0.92 -40.0%
72 RVMD REVOLUTION MEDICINES INC. COMM 19.13 716,529 539 0.76 -0.22 1.83 -3.50 -18.3%
73 HTH HILLTOP HOLDINGS INC 29.62 1,454,620 115 0.35 -0.22 -1.13 -3.80 -12.8%
74 ETNB 89BIO INC. 3.75 1,173,612 97 1.15 -0.22 0.41 -0.84 -22.4%
75 IDT IDT CORP B 27.94 240,157 360 0.65 -0.22 -1.80 -6.26 -22.4%
76 IMUX IMMUNIC INC 3.39 2,126,057 2,240 1.82 -0.22 0.25 +0.89 +26.3%
77 CRWD C2C CROWDFUNDING INC. COMMON 162.10 8,993,148 101,817 0.65 -0.21 -11.92 +26.58 +16.4%
78 HUMA HUMACYTE INC. COMMON STOCK 6.12 242,242 8 0.87 -0.21 -0.13 -2.83 -46.2%
79 NESR NATIONAL ENERGY SERVICES REUNI 8.28 454,748 8 0.57 -0.21 0.20 -2.60 -31.5%
80 VCEL AASTROM BIOSCIENCES INC. COMMO 27.24 268,492 55 0.68 -0.21 -0.29 -4.82 -17.7%
81 AQN AQN 14.63 1,553,032 16 0.29 -0.21 -0.01 -1.75 -11.9%
82 MRNS MARINUS PHARMACEUTICALS INC. P 5.85 651,144 216 1.05 -0.21 0.63 -1.88 -32.1%
83 RDBX REDBOX ENTERTAINMENT INC. CLAS 6.39 8,051,062 22,875 2.06 -0.21 -0.24 +11.81 +184.8%
84 EBET ESPORTS TECHNOLOGIES INC. COMM 3.90 516,786 3,791 1.92 -0.21 0.22 -1.61 -41.3%
85 NMRK NEWMARK GROUP INC 10.31 1,524,096 687 0.60 -0.20 -0.49 -1.65 -16.0%
86 ORAN ORANGE 11.90 793,620 47 0.21 -0.20 -0.51 -0.74 -6.2%
87 HIBS DIREXION DAILY S&P 500 HIGH BE 8.97 796,273 65 1.01 -0.20 0.58 +5.66 +63.1%
88 CYRX CRYOPORT INC. 25.24 270,339 2 0.70 -0.20 -1.53 +6.00 +23.8%
89 ATIP ATI PHYSICAL THERAPY INC 2.04 454,463 40 0.66 -0.20 0.02 -0.40 -19.6%
90 SHYF SHYF 23.37 256,653 91 0.53 -0.20 -0.57 -5.13 -22.0%
91 DTC SOLO BRANDS INC 5.21 1,013,783 2,814 0.97 -0.20 -0.32 -1.46 -28.0%
92 DOGZ DOGNESS (INTERNATIONAL) CORPOR 2.61 813,499 150 1.63 -0.20 -0.07 -0.54 -20.7%
93 IMTX IMTX 7.99 206,703 1 0.58 -0.19 0.20 +0.63 +7.9%
94 KRTX KARUNA THERAPEUTICS INC 107.10 340,649 111 1.19 -0.19 2.63 -13.63 -12.7%
95 CYH COMMUNITY HEALTH SYSTEMS 5.45 2,624,521 101 0.85 -0.19 0.22 -1.55 -28.4%
96 VOC VOC ENERGY TRUST 8.15 212,253 275 0.44 -0.19 0.26 -2.04 -25.0%
97 INT WORLD FUEL SERVICES CORP 25.68 348,386 11 0.24 -0.19 0.34 -6.39 -24.9%
98 ACGL ARCH CAPITAL GROUP LTD 46.72 814,715 425 0.22 -0.18 -0.75 -4.63 -9.9%
99 HCP HCP INC 34.00 4,624,522 6,050 1.45 -0.18 -7.27 -8.49 -25.0%
100 RPTX RPTX 13.13 3,199,099 1,643 1.19 -0.18 0.46 +1.98 +15.1%

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.