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 August 26, 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 CBAY CYMABAY THERAPEUTICS INC. COMM 3.77 240,578 205 0.57 -0.67 0.05 +0.32 +8.5%
2 ACOR ACORDA THERAPEUTICS INC 4.16 229,155 116 1.05 -0.57 -0.04 +0.74 +17.8%
3 CTMX CYTOMX THERAPEUTICS INC. COMMO 5.05 581,582 67 0.86 -0.51 0.02 +0.31 +6.1%
4 RDHL REDHILL BIOPHARMA LTD. AMERICA 7.29 2,902,603 3,183 1.50 -0.51 0.11 +3.89 +53.4%
5 TCON TRACON PHARMACEUTICALS INC. CV 3.80 230,095 1,496 1.22 -0.50 -0.20 +0.42 +11.1%
6 WBT WBT 23.40 3,019,479 5 0.17 -0.49 0.05 +0.41 +1.8%
7 BSBR BANCO SANTANDER BRASIL SA 7.80 456,263 95 0.28 -0.49 -0.15 -1.04 -13.3%
8 ADTX ADTX 2.13 19,387,818 12,033 1.57 -0.45 -0.91 -0.58 -27.5%
9 PDM PIEDMONT OFFICE REALTY TR 17.68 520,509 2 0.26 -0.41 -0.33 -0.89 -5.0%
10 MFH JMU LTD ADS 2.92 338,349 48 1.28 -0.37 -0.03 -0.45 -15.4%
11 FRSX FORESIGHT AUTONOMOUS HOLDINGS 3.17 530,135 356 0.81 -0.36 -0.12 +0.21 +6.6%
12 BGRY BERKSHIRE GREY INC 8.68 221,650 40 0.77 -0.35 -0.27 -2.18 -25.1%
13 GNPX GENPREX INC. COMMON STOCK 3.06 253,836 32 0.77 -0.34 0.05 -0.42 -13.7%
14 BRP BRP Group Inc 33.42 473,938 4 0.42 -0.32 0.07 +7.40 +22.1%
15 OCUP OCUP 4.42 266,123 1,106 0.58 -0.32 -0.03 +0.82 +18.6%
16 GES GUESS? INC 23.93 2,294,379 2,634 0.48 -0.31 -0.22 -2.69 -11.2%
17 NKTX NKTX 32.89 202,176 8 0.89 -0.31 0.23 -6.49 -19.7%
18 RLAY RLAY 29.75 306,740 16 1.39 -0.30 -0.25 +7.80 +26.2%
19 SVM SILVERCORP METALS INC 4.14 598,786 109 0.52 -0.29 -0.05 +0.52 +12.6%
20 SMRT STEIN MART INC 11.94 272,682 71 0.67 -0.28 -0.06 +2.99 +25.1%
21 CMO CAPSTEAD MORTGAGE CORP 6.83 517,199 56 0.41 -0.28 -0.03 +0.17 +2.5%
22 FLWS 1-800-FLOWERS.COM CL A 32.10 1,410,625 1,332 0.48 -0.27 1.32 -4.49 -14.0%
23 DEH D8 HOLDINGS CORP 9.97 278,079 1,602 0.76 -0.27 0.00 +1.69 +17.0%
24 PGF POWERSHARES FNCL PFD ETF 18.94 209,633 2 0.06 -0.27 -0.07 +0.25 +1.3%
25 OEG OEG 3.15 2,315,485 1,123 0.80 -0.26 -0.06 +0.42 +13.3%
26 FOA FINANCE OF AMERICA COS INC 5.27 276,851 224 0.54 -0.24 -0.30 +0.53 +10.1%
27 APRE APERTURE HEALTH INC. COMMON S 4.19 682,951 1,035 1.12 -0.23 0.21 +0.94 +22.4%
28 CRK COMSTOCK RESOURCES INC 5.41 2,730,156 1,301 0.50 -0.23 0.04 +3.97 +73.4%
29 COTY COTY INC 9.44 36,026,490 123,425 0.57 -0.23 1.21 -1.38 -14.6%
30 PAYO PAYONEER GLOBAL INC. COMMON ST 10.04 2,601,644 263 0.53 -0.23 0.09 +0.80 +8.0%
31 ANF ABERCROMBIE & FITCH CO 35.68 10,340,959 33,495 0.55 -0.22 -4.12 -2.66 -7.5%
32 UAVS AGEAGLE AERIAL SYSTEMS INC. CO 3.27 1,308,743 509 0.97 -0.21 -0.12 +0.47 +14.4%
33 SPLK SPLUNK INC. COMMON STOCK 152.89 6,649,533 56,614 0.36 -0.21 -2.13 +7.11 +4.7%
34 AMC AMC ENTERTAINMENT 40.31 108,714,209 974,288 1.58 -0.20 -3.65 +12.48 +31.0%
35 AMRX AMNEAL PHARMACEUTICALS INC 5.18 6,393,960 2,405 0.70 -0.20 -0.37 +0.59 +11.4%
36 MOV MOVADO GROUP INC CL CM 36.76 406,143 197 0.48 -0.19 2.44 -5.53 -15.0%
37 ISEE EMERGING VISION INC 9.62 1,057,352 1,747 1.99 -0.19 -0.33 +7.41 +77.0%
38 RNW RENEW ENERGY GLOBAL PLC CLASS 9.19 693,087 133 0.58 -0.19 -0.22 +1.64 +17.8%
39 ATIP ATI PHYSICAL THERAPY INC 4.14 989,328 450 0.93 -0.18 0.03 -0.63 -15.2%
40 INN SUMMIT HOTEL PROPERTIES 9.03 1,088,907 6 0.38 -0.18 -0.07 +0.54 +5.9%
41 PSTG PURE STORAGE INC 23.84 16,818,042 40,917 0.46 -0.18 2.89 +3.10 +13.0%
42 CKPT CHECKPOINT THERAPEUTICS INC CO 2.96 540,002 171 0.91 -0.17 -0.01 +0.44 +14.9%
43 MBIO MUSTANG BIO INC. COMMON STOCK 2.94 1,541,290 350 0.86 -0.17 0.04 -0.27 -9.2%
44 ASXC ASENSUS SURGICAL INC 2.18 2,562,379 1,073 0.97 -0.17 -0.04 -0.28 -12.8%
45 SELB SEL-LEB MARKETING 4.00 467,287 207 0.86 -0.17 -0.07 +0.70 +17.5%
46 SNCR SYNCHRONOSS TECHNOLOGIES 2.63 555,008 409 0.50 -0.17 -0.13 -0.48 -18.3%
47 ZUO ZUORA INC 16.32 2,535,334 2,703 0.44 -0.17 -0.03 +2.33 +14.3%
48 BBAR BBVA BANCO FRANCES SA 3.93 665,071 91 0.41 -0.17 0.04 +1.05 +26.7%
49 ESTC ELASTIC NV 153.15 1,772,870 3,440 0.39 -0.17 -4.78 +19.75 +12.9%
50 LCTX LINEAGE CELL THERAPEUTICS INC 2.45 311,938 485 0.84 -0.16 0.03 +0.35 +14.3%
51 LCI LANNETT INC 3.77 1,445,237 1,202 0.82 -0.16 -0.31 -0.77 -20.4%
52 CLOV CLOVER HEALTH INVESTMENTS CORP 8.49 15,739,267 116,585 0.93 -0.16 -0.24 +2.64 +31.1%
53 TWNK TWNK 15.23 1,424,685 77 0.24 -0.16 -0.17 +1.22 +8.0%
54 REE RARE ELEMENT RESOURCES 8.26 212,438 1,244 0.54 -0.16 -0.44 -3.03 -36.7%
55 GDS GDS HOLDINGS LIMITED ADS 56.79 1,735,294 14,996 0.88 -0.16 0.00 +9.71 +17.1%
56 FBIO FORTRESS BIOTECH INC. COMMON H 3.09 631,178 304 0.54 -0.16 -0.13 +0.39 +12.6%
57 MUDS MUDRICK CAPITAL ACQUISITION CO 9.84 613,879 1,343 0.10 -0.15 -0.01 +0.07 +0.7%
58 EZPW EZCORP INC CL A 6.65 306,751 589 0.45 -0.15 0.05 +0.67 +10.1%
59 OCUL OCULAR THERAPEUTIX INC. COMMOP 10.64 734,612 1,631 0.76 -0.15 0.08 +0.94 +8.9%
60 ADPT ADAPTEC INC 33.69 330,503 82 0.56 -0.15 -0.66 +6.31 +18.7%
61 AVID AVID TECHNOLOGY INC 25.90 444,886 66 0.51 -0.15 -0.47 -1.75 -6.8%
62 JBGS JBG SMITH PROPERTIES 29.47 640,974 12 0.17 -0.15 -0.38 +1.47 +5.0%
63 ULTA ULTA SALON C&F INC 388.68 2,940,834 58,872 0.33 -0.15 -1.22 +26.30 +6.8%
64 DLTR DOLLAR TREE INC 93.48 18,499,567 77,898 0.28 -0.15 -12.84 -6.36 -6.8%
65 TITN TITAN MACHINERY INC 28.98 332,201 1,040 0.50 -0.15 -0.95 -3.27 -11.3%
66 CRM SALESFORCE.COM INC 267.79 18,851,837 348,067 0.26 -0.15 6.94 -15.60 -5.8%
67 SINO SINO-GLOBAL SHIPPING LTD 2.90 1,161,835 431 1.11 -0.14 -0.31 -0.49 -16.9%
68 BBW BUILD-A-BEAR WORKSHOP 17.54 1,264,464 11,922 0.93 -0.14 0.69 +2.21 +12.6%
69 BBIG VINCO VENTURES INC 2.93 7,504,888 58,647 1.20 -0.14 -0.16 +9.56 +326.3%
70 CTXR CITIUS PHARMACEUTICALS INC. CO 2.08 3,898,120 2,087 0.93 -0.14 0.07 +0.27 +13.0%
71 EVLV EVINE LIVE INC. CLASS A COMMON 7.49 274,470 195 0.75 -0.14 -0.07 -1.52 -20.3%
72 TECS DIRESXION DAILY TECHNOLOGY BEA 4.24 2,192,262 954 0.45 -0.14 0.09 -0.30 -7.1%
73 HDSN HUDSON TECHNOLOGIES INC 3.48 620,542 714 0.75 -0.14 0.20 -0.31 -8.9%
74 IAG IAMGOLD CORP 2.30 2,961,092 267 0.60 -0.14 -0.03 +0.20 +8.7%
75 IMAB I-MAB AMERICAN DEPOSITARY SHAR 62.92 526,192 66 1.09 -0.13 -4.79 +17.96 +28.5%
76 XONE THE EXONE COMPANY COMMON STOCK 24.08 406,587 682 0.27 -0.13 -0.05 -1.31 -5.4%
77 LANC LANCASTER COLONY CORP 176.67 212,242 9 0.22 -0.13 -5.97 -9.26 -5.2%
78 NTNX NUTANIX INC. CLASS A COMMON ST 35.59 1,774,877 2,411 0.64 -0.13 -0.12 +8.91 +25.0%
79 JAMF JAMF 34.09 286,731 66 0.40 -0.13 -0.38 +4.84 +14.2%
80 BIOC BIOCLINICA INC 3.47 480,621 188 1.31 -0.13 -0.04 +0.56 +16.1%
81 WMC WESTERN ASSET MORTGAGE CAPITAL 2.80 266,888 348 0.29 -0.13 -0.02 -0.32 -11.4%
82 ATSG AIR TRANSPORT SERVICES 27.40 254,093 87 0.37 -0.12 -0.19 -1.79 -6.5%
83 ISBC INVESTORS BANCORP INC 14.08 1,199,685 6 0.34 -0.12 -0.13 +0.37 +2.6%
84 VTGN VISTAGEN THERAPEUTICS INC. COM 2.88 790,388 280 0.79 -0.12 -0.09 +0.38 +13.2%
85 EXPR EXPRESS 6.17 7,342,248 19,662 1.21 -0.12 -0.25 -1.07 -17.4%
86 ROOT ROOT INC. CLASS A COMMON STOCK 5.91 2,072,579 4,719 1.03 -0.12 0.11 +2.49 +42.1%
87 SOS SPX CAPPED LEVRG INDEX RETURN 2.53 6,173,341 25,926 1.13 -0.12 -0.08 +0.61 +24.1%
88 SNOW INTRAWEST RESORTS HOLDINGS INC 305.26 13,005,189 207,332 0.46 -0.12 21.50 -23.06 -7.6%
89 BITF BITFARMS LTD. COMMON STOCK 5.47 2,449,500 6,571 1.31 -0.12 -0.20 +1.20 +21.9%
90 ASND ASCENDIS PHARMA A/S AMERICAN D 149.70 2,227,475 2,192 0.58 -0.12 26.03 +29.01 +19.4%
91 WSM WILLIAMS SONOMA INC 186.68 5,399,994 15,734 0.38 -0.12 15.94 +17.73 +9.5%
92 VTNR VERTEX ENERGY INC 7.49 1,285,414 1,211 0.81 -0.12 -0.26 -1.52 -20.3%
93 BOX SEACUBE CONTAINER LEASING 25.14 3,451,505 10,247 0.37 -0.12 -0.50 -2.68 -10.7%
94 SPXS DIREXION DAILY S&P 500 BEAR 3X 21.01 7,310,534 11,210 0.40 -0.12 0.33 -1.06 -5.0%
95 HPP HUDSON PACIFIC PROPERTIES 25.86 799,913 8 0.26 -0.11 -0.27 +2.22 +8.6%
96 MOD MODINE MANUFACTURING CO 12.37 237,023 52 0.50 -0.11 -0.25 -1.44 -11.6%
97 GRTS GRITSTONE ONCOLOGY INC. COMMON 8.88 543,628 1,760 1.19 -0.11 -0.19 +5.48 +61.7%
98 MNR MONMOUTH REAL ESTATE A 18.69 6,124,503 14 0.23 -0.11 -0.19 +0.47 +2.5%
99 LTRPA LIBERTY TRIPADVISOR HOLDINGS N 3.67 784,146 56 0.76 -0.11 -0.17 +0.34 +9.4%
100 EWD ISHARES SWEDEN INDEX FD 47.56 500,619 168 0.16 -0.11 -0.29 +1.37 +2.9%

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.