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 December 23, 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 GAME SHANDA GAMES LTD ADR 3.20 285,604 82 1.23 -0.96 -0.09 -0.70 -21.9%
2 AFIB ACUTUS MEDICAL INC. 3.59 232,734 14 0.73 -0.67 0.13 -1.08 -30.1%
3 NOVN NOVEN PHARMACEUTICALS 4.35 255,054 16 0.98 -0.38 0.09 -0.75 -17.2%
4 CZOO CAZOO GROUP LTD 6.24 507,192 169 0.55 -0.36 0.28 -1.79 -28.7%
5 CRH CRH PLC ADR 51.59 332,645 46 0.18 -0.35 0.09 +2.95 +5.7%
6 BLRX BIOLINERX LTD. AMERICAN DEPOSI 2.19 527,886 33 0.95 -0.34 -0.05 -0.26 -11.9%
7 LYG LLOYDS BANKING GRP ADS 2.51 4,099,790 1,112 0.41 -0.33 0.05 +0.49 +19.5%
8 FUTU FUTURE HEALTHCARE 40.90 2,889,194 43,465 0.88 -0.32 1.03 +7.50 +18.3%
9 TREB TREBIA ACQUISITION CORP 9.92 1,550,463 50 0.23 -0.30 -0.02 -1.01 -10.2%
10 FTGC FRESH TRAFFIC GROUP INC. COMM 22.96 633,934 1 0.14 -0.29 -1.62 +1.13 +4.9%
11 PAYO PAYONEER GLOBAL INC. COMMON ST 6.89 1,343,142 101 0.55 -0.29 0.43 -0.84 -12.2%
12 ESPR ESPERION THERAPEUTICS INC. CO 5.38 1,784,898 221 0.71 -0.28 0.23 -1.67 -31.0%
13 BASE COUCHBASE INC. COMMON STOCK 23.14 378,772 1 0.56 -0.28 -0.28 -3.49 -15.1%
14 RETL DIREXION DAILY RETAIL BULL 2 34.61 228,875 61 0.58 -0.26 0.82 -7.63 -22.0%
15 DWAC DWAC 53.10 1,964,805 23,252 0.74 -0.25 1.05 +21.37 +40.2%
16 HTBX HEAT BIOLOGICS INC 3.87 332,956 598 0.98 -0.22 0.05 -0.90 -23.3%
17 NEXT NEXT INNOVATION CORP. COMMON S 3.19 448,244 786 1.22 -0.22 0.43 -0.78 -24.5%
18 BGRY BERKSHIRE GREY INC 4.90 1,369,998 817 0.72 -0.22 0.55 -1.12 -22.9%
19 AVO THE AVEON GROUP LP 15.82 468,930 1,013 0.38 -0.21 -1.47 -2.05 -13.0%
20 SAVA CASSAVA SCIENCES INC 44.19 2,828,180 31,144 1.27 -0.21 0.61 +10.81 +24.5%
21 PMCB PHARMACYTE BIOTECH INC. COMMX 2.69 300,365 502 1.02 -0.20 0.10 -0.43 -15.9%
22 SOXS DIREXION DAILY SEMICONDCT BE 3.48 22,152,426 7,284 0.85 -0.20 -0.14 +0.71 +20.4%
23 GTN GRAY TELEVISION 20.30 898,972 139 0.35 -0.20 0.50 +3.00 +14.8%
24 FMTX FMTX 14.85 371,695 16 0.92 -0.20 0.65 -3.77 -25.4%
25 FLDM FLUIDIGM 3.80 698,814 92 0.74 -0.20 0.10 -0.77 -20.3%
26 ADPT ADAPTEC INC 28.40 502,753 21 0.68 -0.20 -0.94 -9.66 -34.0%
27 CLDX CELLDEX THERAPEUTICS INC 42.00 431,645 339 0.69 -0.20 1.74 -13.06 -31.1%
28 TCRR TCR2 THERAPEUTICS INC. COMMON 4.77 1,072,964 83 0.85 -0.20 0.11 -0.96 -20.1%
29 HEAR HEARUSA INC. COMMON STOCK 24.47 515,854 1,859 0.54 -0.19 -0.55 -3.98 -16.3%
30 BSGM BIOSIG TECHNOLOGIES INC. COMMW 2.70 686,804 220 0.78 -0.19 0.39 -0.67 -24.8%
31 ALDX ALDEYRA THERAPEUTICS INC. COM 4.17 2,351,420 7,113 0.97 -0.18 0.33 -0.82 -19.7%
32 ZLAB ZAI LAB LIMITED AMERICAN DEPOS 65.84 249,515 68 0.68 -0.18 -2.65 -17.69 -26.9%
33 ONTX ONCONOVA THERAPEUTICS INC 2.85 280,007 29 1.04 -0.18 0.09 -0.74 -26.1%
34 GLBS GLOBUS MARITIME 2.41 380,160 169 0.74 -0.18 0.13 -0.39 -16.2%
35 PTEN PATTERSON-UTI ENERGY INC 8.75 1,367,771 1,154 0.72 -0.17 -0.05 +1.67 +19.1%
36 PAVM PAVM 2.76 1,271,162 485 0.83 -0.17 0.08 -0.93 -33.7%
37 TRIT TRI-TECH HOLDING INC 2.64 846,831 872 1.31 -0.17 0.07 -0.63 -23.9%
38 TBPH THERAVANCE BIOPHARMA INC 10.78 640,553 17 1.14 -0.17 0.17 +2.39 +22.2%
39 NRIX NRIX 30.52 228,766 3 0.80 -0.17 1.19 -8.97 -29.4%
40 ITUB ITAU UNIBANCO HOLDING 3.74 23,355,204 2,087 0.42 -0.16 0.02 +0.57 +15.2%
41 SOL RENESOLA LTD ADR 6.04 1,000,827 1,270 0.76 -0.16 0.09 +0.68 +11.3%
42 GRPN GROUPON INC. CLASS A COMMON S 25.41 643,983 1,544 0.65 -0.16 -0.16 -4.07 -16.0%
43 ADCT ADC TELECOMMUNICATIONS 21.26 267,150 37 0.65 -0.16 0.50 -4.91 -23.1%
44 AGFS AGROFRESH SOLUTIONS INC. COMMO 2.00 232,320 11 0.85 -0.16 0.30 -0.32 -16.0%
45 SGRY SURGERY PARTNERS INC. COMMON S 53.49 262,328 3,150 0.48 -0.16 1.09 -11.08 -20.7%
46 CRIS CURIS INC 5.18 1,054,268 750 1.10 -0.16 0.17 -2.00 -38.7%
47 AXNX AXONICS MODULATION TECHNOLOGIE 56.81 452,305 480 0.52 -0.15 0.63 -4.83 -8.5%
48 AMC AMC ENTERTAINMENT 28.52 36,771,968 510,591 1.09 -0.15 -0.16 -9.01 -31.6%
49 ORCC ONLINE RESOURCES CORP 14.41 1,003,561 33 0.23 -0.15 0.11 +0.40 +2.8%
50 ASPU ASPEN GROUP INC. COMMON STOCK 2.18 423,554 15 0.81 -0.15 0.09 +0.49 +22.7%
51 SUNW SUMWORKS INC COMMON STOCK 3.69 1,956,666 1,052 1.11 -0.15 0.35 -1.16 -31.4%
52 CTMX CYTOMX THERAPEUTICS INC. COMMO 4.22 2,033,588 96 1.08 -0.15 0.17 -0.55 -13.0%
53 VERV VERVE THERAPEUTICS INC. COMMON 41.32 523,426 22 0.70 -0.14 2.22 -11.41 -27.6%
54 NYMT NEW YORK MORTGAGE TRUST 3.81 2,347,031 344 0.28 -0.14 -0.05 -0.12 -3.1%
55 INMB INMUNE BIO INC. COMMON STOCK 10.86 245,980 116 0.88 -0.14 0.66 -2.70 -24.9%
56 TECS DIRESXION DAILY TECHNOLOGY BEA 28.60 529,520 348 0.57 -0.14 -0.48 +6.08 +21.3%
57 FRBK REPUBLIC FIRST BANCORP 3.75 246,243 118 0.78 -0.14 0.06 +0.23 +6.1%
58 AQN AQN 14.32 834,767 207 0.14 -0.14 0.07 -0.55 -3.8%
59 AKBA AKEBIA THERAPEUTICS INC. COMM 2.53 1,624,578 1,184 0.68 -0.14 0.05 -0.49 -19.6%
60 RIGL RIGEL PHARMACEUTICALS 2.84 1,446,477 1,974 0.85 -0.14 0.07 -0.57 -20.1%
61 CODX CO-DIAGNOSTICS INC. COMMON STO 9.41 549,237 1,267 0.71 -0.14 -0.20 +1.49 +15.8%
62 SDC SMILEDIRECTCLUB INC. 2.85 5,628,557 14,512 0.88 -0.14 0.16 -0.88 -30.9%
63 NGCA NEXTGEN ACQUISITION CORP. II C 9.70 1,900,563 804 1.14 -0.14 -0.28 -0.71 -7.4%
64 EDU NEW ORIENTAL EDU & TECH ADR 2.05 12,808,447 6,293 0.62 -0.14 -0.05 -0.30 -14.6%
65 SRT STARTEK INC 5.19 288,047 734 0.37 -0.14 0.19 -0.34 -6.6%
66 PHUN PETROHUNTER ENERGY CORP 3.06 6,331,773 4,332 1.27 -0.13 0.02 -0.65 -21.2%
67 VRS VERSO PAPER CORP 26.80 339,868 34 0.20 -0.13 -0.12 +0.42 +1.6%
68 CUE CUE BIOPHARMA INC. COMMON STOC 12.44 380,565 200 1.57 -0.13 0.72 -3.12 -25.1%
69 PILL DIREXION DAILY PHARM & MED BUL 16.35 291,108 23 0.61 -0.13 0.48 -3.25 -19.9%
70 GLTO GALECTO INC. COMMON STOCK 3.29 200,779 282 0.85 -0.13 0.07 -0.96 -29.2%
71 FBC FLAGSTAR BANCORP INC 47.04 230,940 20 0.38 -0.13 0.20 +6.26 +13.3%
72 MMAT META MATERIALS INC. COMMON STO 2.81 7,048,964 6,804 1.26 -0.13 0.11 -0.77 -27.4%
73 AHT ASHFORD HOSPITALITY TR 11.02 1,407,275 3,186 0.75 -0.13 -0.11 -1.45 -13.2%
74 UROY URANIUM ROYALTY CORP. COMMON S 3.82 492,421 151 0.84 -0.13 0.09 +0.63 +16.5%
75 RAAS CLOOPEN GROUP HOLDING LTD 3.27 1,077,769 61 1.27 -0.13 0.18 -0.97 -29.7%
76 XOS XOS INC. COMMON STOCK 3.05 663,507 612 0.93 -0.12 0.14 -0.69 -22.6%
77 PYCR PAYCOR HCM INC 29.99 366,857 27 0.67 -0.12 0.81 -5.74 -19.1%
78 SQQQ PROSHARES TRUST ULTRAPRO SHORT 5.98 118,849,027 155,420 0.54 -0.12 -0.14 +28.91 +483.4%
79 CCEP COCA-COLA EUROPEAN PARTNERS PL 55.23 1,094,309 62 0.24 -0.12 1.49 +4.63 +8.4%
80 ALZN ALZAMEND NEURO INC. COMMON STO 2.15 2,002,600 2,092 1.61 -0.12 0.02 -0.40 -18.6%
81 OGN ORGANON & CO 30.22 957,583 567 0.35 -0.12 0.21 +3.12 +10.3%
82 MTEM MOLECULAR TEMPLATES INC 3.96 597,573 8 0.87 -0.12 0.18 -0.66 -16.7%
83 TNA DIREXION SHRS SML BLL 3X 84.20 10,548,082 49,967 0.61 -0.12 1.97 -12.92 -15.3%
84 SEM SELECT MEDICAL HOLDINGS CORP 29.03 433,725 34 0.37 -0.12 0.34 +1.78 +6.1%
85 RFL RYDEX 2X SELECT SECTOR FINAN 5.23 253,722 16 0.79 -0.12 -0.04 -0.73 -14.0%
86 ORC ORCHID ISLAND CAPITAL 4.65 3,345,311 2,381 0.22 -0.12 0.10 -0.49 -10.5%
87 TZA DIREXION SHRS SML CAP 3X 27.21 12,535,231 10,232 0.64 -0.12 -0.68 +4.30 +15.8%
88 HOOD ROBINHOOD MARKETS INC 18.90 12,998,713 113,573 0.74 -0.12 0.52 -4.17 -22.1%
89 CAMP CALAMP CORP 7.61 562,776 339 0.54 -0.12 0.27 -1.46 -19.2%
90 VIXY PROSHARES VIX SHORT-TERM FUT 16.50 3,490,000 3,001 0.70 -0.12 -0.19 -2.38 -14.4%
91 SOVO SOVOS BRANDS INC. COMMON STOCK 13.91 518,175 9 0.49 -0.12 -0.11 +1.89 +13.6%
92 BARK BANK AKRON N Y 4.20 1,885,918 1,899 0.80 -0.12 0.09 -0.83 -19.8%
93 MRAI MARPAI INC. CLASS A COMMON STO 4.52 569,524 107 0.95 -0.11 -0.19 -1.91 -42.3%
94 PSFE PAYSAFE LTD 4.07 10,108,689 25,411 0.66 -0.11 0.21 -0.45 -11.1%
95 IRNT IRONNET INC 4.73 912,363 4,630 1.06 -0.11 0.05 -1.51 -31.9%
96 EVLV EVINE LIVE INC. CLASS A COMMON 5.04 244,823 4 0.67 -0.11 0.34 -1.82 -36.1%
97 SPCE VIRGIN GALACTIC HOLDINGS INC 14.53 5,934,643 38,516 0.55 -0.11 -0.07 -4.78 -32.9%
98 SOXL DIREXION DAILY SEMICONDCT BU 67.41 13,936,389 46,819 0.65 -0.11 1.99 -13.59 -20.2%
99 ALHC ALIGNMENT HEALTHCARE INC. COMM 13.66 412,346 30 0.57 -0.11 0.71 -5.54 -40.6%
100 UVXY PROSHARES ULTRA VIX SHORT FUT 14.16 29,620,000 189,889 1.11 -0.11 -0.21 -3.00 -21.2%

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.