Implied Volatility Decrease by Stock


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Stock Filter

	STOCK PRICE

	STOCK VOLUME

	IMPLIED VOL

Option Filter

	OPTION VOLUME

Screener Options
Subscribers can save settings
Direction

Data is delayed from April 4, 2025. 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
#	Stock	Name	Stock Price	Stock Volume	Option Volume	Implied Volatility	IVol Change	Price Change	Change	% Change

1	TERN	TERNS PHARMACEUTICALS INC. COM	2.10	1,442,393	325	1.10	-1.40	-0.23	+1.00	+47.6%
2	ELDN	ELEDON PHARMACEUTICALS INC. CO	2.83	412,900	1	1.10	-1.40	-0.33	+0.73	+25.8%
3	CRBP	CORBUS PHARMACEUTICALS HOLDING	5.02	204,506	5	1.06	-1.18	0.10	+3.71	+73.9%
4	EXFY	EXPENSIFY INC. CLASS A COMMON	2.53	545,633	44	0.84	-1.11	-0.22	+0.48	+19.0%
5	MULL	GRANITESHARES 2X LONG MU DAILY	6.67	352,756	2	1.21	-0.86	-2.33	+2.91	+43.6%
6	ADEA	ADEIA INC.	11.23	861,985	16	0.45	-0.81	-0.93	+1.47	+13.1%
7	ZYXI	ZYNEX INC	2.16	332,216	652	0.92	-0.68	-0.09	+0.41	+19.0%
8	ERIC	LM ERICSSON TELEPHONEADS	6.97	28,012,315	786	0.36	-0.67	-0.51	+1.48	+21.2%
9	CLVT	CLARIVATE PLC	3.40	9,729,594	132	1.82	-0.67	-0.26	-0.36	-10.6%
10	VYGR	VOYAGER THERAPEUTICS INC. COMM	3.09	684,907	12	0.79	-0.66	-0.02	+0.51	+16.5%
11	AISP	AISP	3.57	647,546	182	1.25	-0.61	-0.31	+0.52	+14.5%
12	AMBP	ARDAGH METAL PACKAGING SA	2.86	2,272,922	121	0.38	-0.58	-0.15	+0.95	+33.4%
13	PNNT	PENNANTPARK INVESTMENT CORP.	6.44	1,581,354	3,150	0.29	-0.54	-0.58	-0.72	-11.2%
14	PGRE	PARAMOUNT GROUP INC	3.99	3,321,838	2	0.30	-0.52	-0.13	+0.48	+12.0%
15	SHCO	SOHO HOUSE & CO INC	5.31	417,208	651	0.64	-0.52	-0.60	+0.66	+12.3%
16	SLP	SIMULATIONS PLUS INC	25.68	647,114	646	0.48	-0.51	1.86	+10.77	+41.9%
17	LASR	NLIGHT INC. COMMON STOCK	6.64	588,118	46	0.71	-0.51	-0.37	+1.20	+18.0%
18	AVDX	AVANT DIAGNOSTICS INC. COMMONJ	7.84	2,409,776	13	0.73	-0.50	-0.15	-0.77	-9.8%
19	GES	GUESS? INC	11.02	3,790,371	6,148	0.81	-0.49	0.98	-2.54	-23.0%
20	PBT	PERMIAN BASIN ROYALTY TR	9.08	295,560	694	0.42	-0.47	-0.79	+1.12	+12.3%
21	PRA	PROASSURANCE CORP	23.28	2,510,930	106	0.21	-0.46	-0.06	-0.56	-2.4%
22	TGS	TRANS DE GAS DEL SUR SA ADR	23.53	567,315	5	0.38	-0.45	-1.95	+6.88	+29.2%
23	AMZD	DIREXION DAILY AMZN BEAR 1X SH	14.47	2,138,579	8	0.54	-0.44	0.57	-1.84	-12.7%
24	MRNY	MRNY	2.46	1,525,466	109	0.58	-0.39	-0.06	+0.25	+10.2%
25	WIT	WIPRO LTD ADS	2.79	9,067,090	21	0.53	-0.38	-0.13	+0.20	+7.0%
26	AMPS	EDGERTON TECHNOLOGY	4.98	6,956,339	359	0.08	-0.37	0.02	-0.08	-1.6%
27	ZGN	ERMENEGILDO ZEGNA NV	6.60	1,422,207	7	0.89	-0.37	0.13	+1.44	+21.8%
28	FBY	YIELDMAX META OPTION INCOME ST	14.22	304,412	7	0.35	-0.36	-0.81	+1.75	+12.3%
29	ZYME	ZYMEWORKS INC	10.95	1,160,894	25	0.45	-0.35	-0.80	+1.98	+18.1%
30	UGP	ULTRAPAR PARTICIPACOES SA ADR	2.95	2,168,624	71	0.62	-0.34	-0.23	+0.26	+8.8%
31	NGL	NGL ENERGY PARTNERS	3.78	1,777,919	490	0.54	-0.34	-0.79	-1.14	-30.2%
32	TDUP	THREDUP INC. CLASS A COMMON ST	2.63	674,658	334	0.64	-0.33	0.11	+1.65	+62.5%
33	LFCR	LIFECORE BIOMEDICAL INC.	5.29	920,794	258	1.03	-0.33	-1.52	+1.26	+23.8%
34	FTCI	FTC SOLAR INC. COMMON STOCK	2.57	230,847	4	1.28	-0.32	-0.38	+0.73	+28.4%
35	NCMI	NATIONAL CINEMEDIA INC	5.72	1,716,428	22	0.68	-0.32	-0.23	+0.39	+6.8%
36	AVO	THE AVEON GROUP LP	10.10	291,119	32	0.42	-0.32	-0.25	+0.57	+5.6%
37	CKPT	CHECKPOINT THERAPEUTICS INC CO	4.01	1,925,735	161	1.39	-0.31	-0.03	+0.09	+2.2%
38	PFLT	PENNANTPARK FLOATING RATE CAPI	10.05	5,208,999	146	0.32	-0.31	-1.01	-1.23	-12.2%
39	JSPR	JASPER THERAPEUTICS INC	3.81	222,816	7	1.25	-0.31	-0.20	+1.18	+31.0%
40	STKL	SUNOPTA INC	4.12	824,309	21	0.82	-0.30	-0.36	-0.47	-11.5%
41	AEG	AEGON N.V.	5.75	17,905,309	47	0.73	-0.29	-0.53	+0.75	+13.0%
42	DAWN	DAWN TECHNOLOGIES IN	7.22	933,430	18	1.03	-0.29	-0.49	-0.81	-11.2%
43	MSTY	MSTY	20.63	8,563,644	9,308	0.63	-0.28	0.61	-3.53	-17.1%
44	FOLD	AMICUS THERAPEUTICS INC	7.50	3,184,541	20	0.36	-0.27	-0.49	-1.30	-17.3%
45	MODG	TOPGOLF CALLAWAY BRANDS CORP	6.27	4,320,468	1,284	0.59	-0.27	0.25	-0.85	-13.6%
46	ELME	ELME COMMUNITIES TRADING	15.99	925,170	10	0.23	-0.26	-0.67	-2.04	-12.8%
47	NE	NOBLE CORP	18.41	7,854,580	26,780	0.39	-0.25	-2.67	+2.86	+15.5%
48	KODK	EASTMAN KODAK COMPANY	5.31	1,995,191	4,378	0.43	-0.25	-0.32	+1.21	+22.8%
49	WOLF	GREAT WOLF RESORTS INC	2.64	15,621,177	31,566	2.25	-0.25	-0.07	+0.68	+25.8%
50	OB	ONEBEACON INSURANCE GRP LTD.	3.34	417,668	23	0.75	-0.23	-0.18	+0.57	+17.1%
51	VRN	VRN	5.53	27,573,339	1,007	0.49	-0.23	-0.74	+0.69	+12.5%
52	AVAH	AVEANNA HEALTHCARE HOLDINGS IN	5.03	407,886	219	1.00	-0.23	-0.29	-0.88	-17.5%
53	AGS	PLAYAGS INC	11.98	1,318,185	2	0.10	-0.23	-0.13	-0.20	-1.7%
54	PMT	PENNYMAC MORTGAGE INV TR	13.67	1,272,353	123	0.53	-0.22	-0.76	-1.86	-13.6%
55	VIR	VIR BIOTECHNOLOGY INC.	5.58	1,899,733	51	1.15	-0.22	-0.38	+0.71	+12.8%
56	TWST	TWIST BIOSCIENCE CORPORATION C	36.19	2,398,392	22	0.89	-0.22	-1.31	+5.08	+14.0%
57	ASTL	ALGOMA STEEL GROUP INC. COMMON	4.68	1,935,122	5,780	0.69	-0.22	-0.43	+0.88	+18.8%
58	WEST	WESTERN SIZZLIN CORPORATION CO	6.34	348,724	274	0.75	-0.21	-0.48	-0.99	-15.6%
59	LLYX	DEFIANCE DAILY TARGET 2X LONG	15.47	218,649	34	0.82	-0.21	-2.37	+6.18	+39.9%
60	RXO	RXO INC	14.48	3,000,358	276	0.60	-0.21	-1.29	-2.29	-15.8%
61	FYBR	FRONTIER COMMUNICATIONS PARENT	35.64	5,564,470	52	0.12	-0.21	-0.29	+0.61	+1.7%
62	MRC	MRC GLOBAL INC	9.80	1,232,892	178	0.45	-0.21	-0.76	+1.99	+20.3%
63	GFF	GRIFFON CORP	68.28	616,896	4	0.42	-0.21	-1.38	+4.67	+6.8%
64	ABEO	ABEONA THERAPEUTICS INC. COMMO	4.52	745,783	178	1.60	-0.20	-0.43	+1.16	+25.7%
65	MD	MEDNAX INC	13.51	822,614	6	0.75	-0.19	-0.63	-1.57	-11.6%
66	EBS	EMERGENT BIOSOLUTIONS INC.	4.52	1,316,930	205	0.92	-0.19	-0.31	+1.18	+26.1%
67	HRTX	HERON THERAPEUTICS INC. COMMO	2.10	1,105,464	365	0.86	-0.19	-0.04	-0.45	-21.4%
68	LADR	LADDER CAPITAL CORP	10.60	977,346	107	0.36	-0.18	-0.61	-0.92	-8.7%
69	BOC	BOC	14.13	345,595	7	0.19	-0.17	-0.36	+1.43	+10.1%
70	SCHF	SCHWAB INTERNATIONAL EQUITY ET	18.25	30,008,238	86	0.20	-0.17	-1.23	+2.16	+11.8%
71	RXST	RXSIGHT INC. COMMON STOCK	16.26	2,105,051	61	0.73	-0.16	0.05	-2.76	-17.0%
72	NFLX	NETFLIX INC	855.86	6,723,708	197,352	0.30	-0.16	-61.19	+250.94	+29.3%
73	DBMF	IM DBI MANAGED FUTURES STRATEG	24.70	3,229,454	11	0.12	-0.16	-0.30	+0.75	+3.0%
74	WS	WS	22.94	310,402	29	0.65	-0.15	-0.53	+2.97	+12.9%
75	MRK	MERCK & COMPANY INC.	81.47	22,931,253	82,593	0.18	-0.15	-4.92	-5.54	-6.8%
76	BRDG	BRIDGE INVESTMENT GROUP HOLDIN	7.63	359,642	254	0.64	-0.15	-1.10	+1.83	+24.0%
77	NKE	NIKE INC CL B	57.25	66,631,874	635,522	0.37	-0.15	1.67	-4.97	-8.7%
78	ETHT	ENTHEOS TECHNOLOGIES INC	4.98	2,988,900	35	1.47	-0.15	0.16	-1.90	-38.2%
79	FF	FIRST OPPORTUNITY FUND	3.85	732,346	89	0.60	-0.15	-0.19	+0.36	+9.5%
80	META	ROUNDHILL BALL METAVERSE ETF	504.73	38,144,355	777,065	0.37	-0.15	-26.89	+83.16	+16.5%
81	JAZZ	JAZZ PHARMACEUTICALS INC	110.04	2,169,892	2,483	0.39	-0.14	-10.78	-14.55	-13.2%
82	LE	LANDS END INC. COMMON STOCK	9.51	323,688	7	0.63	-0.14	-0.04	-1.36	-14.3%
83	BCYC	BICYCLE THERAPEUTICS LTD	6.89	352,787	43	0.64	-0.14	-0.54	+2.63	+38.2%
84	SRRK	SCHOLAR ROCK HOLDING CORPORATI	26.90	2,719,450	114	0.75	-0.14	-3.80	+7.73	+28.7%
85	CMPS	COMP SERVICES INC. COMMON	2.71	1,498,946	362	1.24	-0.14	-0.12	+1.34	+49.6%
86	REAX	THE REAL BROKERAGE INC. COMMON	4.21	1,108,035	51	0.73	-0.14	0.09	+0.78	+18.5%
87	UNIT	UNIT GROUP INC	4.65	3,336,948	4,486	0.68	-0.14	-0.29	-0.65	-14.0%
88	BVN	COMPANIA DE MINAS BUENA	13.32	1,542,063	66	0.43	-0.14	-1.29	+2.10	+15.8%
89	LSPD	LIGHTSPEED POS INC SUB VOTING	7.86	2,107,250	357	0.73	-0.14	-0.34	+2.53	+32.2%
90	PUMP	ASANTE SOLUTIONS INC	5.23	3,036,488	59	0.78	-0.14	-1.04	+0.77	+14.7%
91	GMRE	GLOBAL MEDICAL REIT INC.	7.73	895,677	42	0.60	-0.13	-0.29	-0.98	-12.7%
92	JAKK	JAKKS PACIFIC INC	20.52	274,100	368	0.34	-0.13	-0.84	-3.25	-15.8%
93	GLDD	GREAT LAKES DREDGE& DOCK	8.07	612,695	42	0.69	-0.13	-0.50	+1.11	+13.8%
94	MSFT	MICROSOFT CORP	359.84	46,670,949	481,958	0.21	-0.13	-13.27	+34.81	+9.7%
95	COM	DIREXION AUSPICE BROAD COMMODI	28.04	226,321	9	0.14	-0.13	-0.72	+0.60	+2.1%
96	SLF	SUN LIFE FINANCIAL INC	54.46	885,927	120	0.40	-0.13	-3.79	+4.11	+7.5%
97	HCAT	HEALTH CATALYST INC COMMON STO	4.01	939,999	33	1.00	-0.13	-0.13	-0.46	-11.3%
98	RELX	RELX PLC	48.16	1,121,657	17	0.15	-0.12	-3.28	+5.40	+11.2%
99	TROX	TRONOX INC	5.26	5,109,603	884	0.95	-0.12	-0.52	-0.91	-17.3%
100	CMRX	CHIMERIX INC. COMMON STOCK	8.53	4,547,548	350	0.26	-0.12	0.00	-0.07	-0.8%

<< Previous 1 2 3 4 Next >>

Data Provided by HistoricalOptionData.com

option price option trading risk volatility options black scholes model common stock risk strike price stock options high option volume the stock market stock lookup by ticker introduction to stock options stock market symbols best stocks risk of options trading stock oi general motors stock symbol stock market morning report executive compensation and risk taking diagonal spread put butterfly risk in stock market

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.

Implied Volatility Decrease By Stock Report Date: 04-04 04-03 04-02 04-01 03-31 03-28

Implied Volatility Decrease By Stock Report Date: