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 January 4, 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 CALA CALITHERA BIOSCIENCES INC. COW 2.72 15,963,154 12,814 1.35 -1.22 -2.19 +1.04 +38.2%
2 CNCE CONCERT PHARMACEUTICALS INC. 12.69 286,357 49 0.81 -1.02 0.05 -2.59 -20.4%
3 SMTX SMTC CORPORATION 5.92 5,103,845 1,037 0.62 -0.80 0.96 -0.07 -1.2%
4 TTNP TITAN PHARMA INC 3.23 422,376 131 1.31 -0.60 -0.06 +0.45 +13.9%
5 PIRS PIERIS PHARMACEUTICALS INC. CS 2.73 345,674 472 0.89 -0.49 0.23 -0.22 -8.1%
6 RVMD REVOLUTION MEDICINES INC. COMM 37.93 360,600 189 0.65 -0.40 -1.66 +6.82 +18.0%
7 RLGT RADIANT LOGISTICS INC 5.62 223,669 27 0.44 -0.38 -0.18 +0.87 +15.5%
8 EFC ELLINGTON FINANCIAL 14.60 474,847 371 0.32 -0.37 -0.24 +1.28 +8.8%
9 SMMT STRATCOMM MEDIA LTD 5.17 218,771 24 0.96 -0.37 0.47 +2.00 +38.7%
10 PTVE PACTIV EVERGREEN INC. 16.81 478,203 18 0.75 -0.36 -1.33 -1.55 -9.2%
11 RES RPC INC 3.40 1,249,956 36 0.71 -0.34 0.25 +0.79 +23.2%
12 ASMB ASSEMBLY BIOSCIENCES INC. COMP 6.04 387,832 397 0.63 -0.33 -0.01 -0.33 -5.5%
13 ANH ANWORTH MTG ASSET CORP 2.60 1,850,026 56 0.36 -0.33 -0.11 -0.12 -4.6%
14 GFL GFL ENVIRONMENTAL INC 27.80 787,572 133 0.44 -0.30 -1.38 +4.45 +16.0%
15 BDSI BIODELIV SCIENCES INTL 4.29 670,441 130 0.44 -0.29 0.09 +0.70 +16.3%
16 MEIP MEI PHARMA INC. COMMON STOCK 2.77 1,222,737 442 1.13 -0.28 0.13 +0.36 +13.0%
17 NEP CHINA NORTH EAST PETRO 67.02 1,158,612 246 0.39 -0.27 -0.03 +21.27 +31.7%
18 TLSA TIZIANA LIFE SCIENCES PLC 2.58 1,453,779 383 1.92 -0.26 0.56 +2.71 +105.0%
19 BGCP BGC PARTNERS INC CL A 3.84 3,478,015 611 0.96 -0.25 -0.16 +0.39 +10.2%
20 RUBY RUBIUS THERAPEUTICS INC. COMMO 8.22 461,071 589 1.40 -0.25 0.63 +2.44 +29.7%
21 BPYU BROOKFIELD PROPERTY REIT INC 17.69 8,212,004 2,148 0.25 -0.25 2.75 -0.96 -5.4%
22 DRRX DURECT CORP 2.10 584,813 69 1.29 -0.24 0.03 +0.30 +14.5%
23 BHVN BIOHAVEN PHARMACEUTICAL HOLDIN 81.91 591,762 7,547 1.19 -0.23 -3.80 +10.49 +12.8%
24 CTMX CYTOMX THERAPEUTICS INC. COMMO 6.78 537,791 8 1.01 -0.23 0.23 +1.77 +26.1%
25 ONCT ONCTERNAL THERAPEUTICS INC 4.98 1,602,028 454 1.01 -0.22 0.08 +1.25 +25.1%
26 RFP RESOLUTE FOREST PRODUCTS INC 6.47 219,279 210 0.61 -0.22 -0.07 +2.14 +33.1%
27 OBSV OBSV 2.29 1,474,299 256 1.22 -0.22 0.21 +3.05 +133.2%
28 NUVA NUVASIVE INC 53.87 1,267,532 1,944 0.97 -0.21 -2.46 +7.44 +13.8%
29 CGRO CGRO 14.05 1,030,579 1,229 1.04 -0.21 -0.24 +1.46 +10.4%
30 NNVC NANOVIRICIDES INC 3.18 224,556 19 1.25 -0.20 0.31 +2.25 +70.8%
31 COLL COLLEGIUM PHARMACEUTICAL INC.O 19.86 277,800 120 0.65 -0.20 -0.17 +5.09 +25.6%
32 LKNCY LKNCY 8.64 2,903,048 369 1.22 -0.20 0.14 +4.34 +50.2%
33 WTI W&T OFFSHORE INC 2.20 2,505,190 465 0.85 -0.20 0.03 +0.47 +21.1%
34 BPFH BOSTON PRIVATE FINCL HLD 8.39 1,261,283 57 0.60 -0.19 -0.06 +5.14 +61.3%
35 PPBT PURPLE BIOTECH LTD 4.06 610,644 180 1.93 -0.19 0.25 +1.03 +25.4%
36 GLOP GASLOG PARTNERS LP 2.78 384,459 117 0.85 -0.19 0.06 +1.41 +50.7%
37 FLMN FALCON MINERALS CORPORATION CL 3.35 366,027 4 0.93 -0.19 0.20 +0.44 +13.1%
38 WSC WESCO FINANCIAL CORP 23.40 2,484,637 336 0.43 -0.18 0.23 +4.01 +17.1%
39 OR OSISKO GOLD ROYALTIES LTD 13.18 1,252,286 957 0.38 -0.18 0.50 -1.60 -12.2%
40 MAC MACERICH CO THE 10.66 3,652,846 6,803 0.72 -0.18 -0.01 +10.53 +98.8%
41 CFII CF FINANCE ACQUISITION CORP. I 10.91 1,048,293 4,565 0.54 -0.18 -0.11 +2.40 +22.0%
42 WDR WADDELL & REED FINANCIAL INC 25.32 1,202,877 40 0.07 -0.18 -0.15 -0.35 -1.4%
43 LCI LANNETT INC 6.64 231,913 136 0.65 -0.18 0.12 +2.42 +36.4%
44 TEO TELECOM ARGENTINA SA 6.34 385,624 15 0.56 -0.17 -0.22 +0.48 +7.6%
45 AQN AQN 16.25 655,369 18 0.19 -0.17 -0.21 +1.43 +8.8%
46 EV EATON VANCE CORP 67.73 1,460,063 41 0.19 -0.17 -0.20 +5.58 +8.2%
47 PRVB PROVENTION BIO INC. COMMON STO 18.26 766,673 826 0.84 -0.16 1.32 -4.56 -25.0%
48 ALDX ALDEYRA THERAPEUTICS INC. COM 6.53 549,232 3,861 1.55 -0.16 -0.33 +8.09 +123.9%
49 HBM HUDBAY MINERALS 7.38 852,453 483 0.60 -0.16 0.38 -1.55 -21.0%
50 IRWD IRONWOOD PHARMACEUTICALS 11.18 1,137,036 109 0.66 -0.16 -0.21 -1.06 -9.5%
51 DRD DRDGOLD 12.91 659,890 1,216 0.68 -0.16 1.18 -2.73 -21.1%
52 RGNX REGENXBIO INC. COMMON STOCK 44.97 315,561 118 1.04 -0.16 -0.39 +5.29 +11.8%
53 MDXG MIMEDX GROUP INC 9.16 499,542 211 0.85 -0.15 0.08 +1.35 +14.7%
54 HROW HARROW HEALTH INC. COMMON STOC 7.35 533,396 843 0.63 -0.15 0.49 +1.59 +21.6%
55 BHR BLACKHEATH RESOURCES INC 4.52 451,010 228 0.83 -0.15 -0.09 +0.75 +16.6%
56 SUPN SUPERNUS PHARMACEUTICALS INC. 25.14 647,576 110 0.48 -0.15 -0.02 +6.16 +24.5%
57 TCP TC PIPELINES LP COMMON UNITS 29.17 295,970 69 0.18 -0.15 -0.28 +2.70 +9.3%
58 HTA HEALTHCARE TRUST OF AMERICA IN 26.20 2,019,874 212 0.29 -0.15 -1.34 +3.27 +12.5%
59 GDYN GRID DYNAMICS HOLDINGS INC 12.33 275,215 14 0.50 -0.14 -0.27 +1.53 +12.4%
60 DNOW NOW INC 7.19 1,595,448 29 0.71 -0.14 0.01 +2.29 +31.8%
61 IPOF SOCIAL CAPITAL HEDOSOPHIA HOLD 12.32 3,511,348 9,452 0.68 -0.14 0.02 +3.92 +31.8%
62 LXU LSB INDUSTRIES INC 3.28 558,079 85 1.26 -0.14 -0.11 +0.98 +29.9%
63 FGEN FIBROGEN INC COMMON STOCK S 37.58 624,964 678 0.51 -0.14 0.49 +13.06 +34.8%
64 FI FRANKS INTERNATIONAL 2.72 766,736 33 0.58 -0.13 -0.02 +0.69 +25.4%
65 CORR CORENERGY INFRASTRUCTURE 6.66 257,486 514 0.85 -0.13 -0.19 +1.99 +29.9%
66 BKU BANKUNITED 34.33 806,048 1,075 0.42 -0.13 -0.45 +5.98 +17.4%
67 NOVS NOVASTAR FINL INC 14.93 237,342 333 1.09 -0.13 -0.72 +14.05 +94.1%
68 AXDX ACCELERATE DIAGNOSTICS INC. C 8.02 303,116 482 0.75 -0.13 0.44 +5.14 +64.1%
69 HALL HALLMARK FINANCIAL SVCS 3.29 292,080 165 1.03 -0.13 -0.27 +0.63 +19.1%
70 NXTC NEXTCURE INC. COMMON STOCK 10.88 398,092 2,096 1.06 -0.13 -0.02 +3.16 +29.0%
71 MGY MAGNOLIA OIL & GAS CORP 7.26 1,271,640 123 0.73 -0.13 0.20 +2.74 +37.7%
72 IOVA IOVANCE BIOTHERAPEUTICS INC. C 46.26 1,146,591 2,758 0.74 -0.13 -0.14 +7.95 +17.2%
73 HWCC HOUSTON WIRE & CABLE CO 2.75 303,593 2 0.38 -0.13 -0.04 +2.00 +72.7%
74 PFLT PENNANTPARK FLOATING RATE CAPI 10.46 271,014 22 0.26 -0.12 -0.07 +1.13 +10.8%
75 LPL LG DISPLAY CO LTD 8.66 255,363 316 0.52 -0.12 0.22 +2.20 +25.4%
76 EWBC EAST WEST BANCORP INC 51.14 807,433 105 0.42 -0.12 0.43 +12.47 +24.4%
77 NLTX NILE THERAPEUTICS INC 14.13 328,052 30 1.06 -0.12 0.03 -1.78 -12.6%
78 GTHX G1 THERAPEUTICS INC. COMMON ST 18.07 794,213 944 0.97 -0.12 0.08 +4.04 +22.4%
79 IFRX INFLARX N.V. COMMON STOCK 5.14 242,902 144 1.12 -0.12 0.11 +1.74 +33.9%
80 SOGO SOGOU INC 8.22 1,217,593 157 0.51 -0.11 0.07 +0.41 +5.0%
81 PRTK PROFILE TECHNOLOGIES INC 6.14 404,203 2,418 1.16 -0.11 -0.12 +0.81 +13.2%
82 QUOT LIFE QUOTES INC 9.64 451,536 37 0.47 -0.11 0.22 +0.86 +8.9%
83 WMC WESTERN ASSET MORTGAGE CAPITAL 3.07 993,063 728 0.81 -0.11 -0.19 +0.22 +7.2%
84 ANTE ANTERIOS INC. COMMON STOCK O 2.60 37,628,441 5,415 2.54 -0.11 0.41 +1.25 +48.1%
85 NVAX NOVAVAX INC 112.98 2,554,349 14,608 1.15 -0.11 1.47 +24.60 +21.8%
86 NERV MINERVA NEUROSCIENCES INC COMP 2.38 421,598 914 0.90 -0.11 0.04 +1.37 +57.6%
87 XP XP INC. CL A 39.21 1,164,597 786 0.53 -0.11 -0.46 +6.89 +17.6%
88 SIOX SIO GENE THERAPIES INC 3.12 2,506,563 886 1.19 -0.11 0.34 -0.48 -15.5%
89 DOYU DOUYU INTERNATIONAL HOLDINGS A 11.46 2,659,485 1,360 1.05 -0.11 0.40 +2.25 +19.6%
90 EPZM EPIZYME INC 10.71 718,826 114 0.75 -0.11 -0.15 +1.98 +18.5%
91 CCXI CHEMOCENTRYX INC. COMMON STOC 58.90 720,930 118 0.53 -0.11 -3.02 +8.53 +14.5%
92 GMLP GOLAR LNG PARTNERS LP COMMON U 2.53 282,936 90 0.72 -0.10 -0.05 +0.93 +36.8%
93 SRVR PACER BENCHMARK DATA & INFRA R 35.10 214,631 3 0.22 -0.10 -0.75 +1.89 +5.4%
94 MUR MURPHY OIL CORP 12.52 3,713,706 633 0.85 -0.10 0.42 +3.37 +26.9%
95 ETRN EQUITRANS MIDSTREAM CORP 7.74 3,718,129 128 0.61 -0.10 -0.30 -1.10 -14.2%
96 ADMA ADMA BIOLOGICS INC COM 2.11 4,114,465 1,951 0.98 -0.10 0.16 +0.46 +21.8%
97 SCYX SCYNEXIS INC. COMMON STOCK 7.17 438,754 84 0.87 -0.10 -0.47 +1.98 +27.6%
98 PLX PROTALIX BIOTHPCS INC 3.58 246,688 128 1.11 -0.10 -0.05 +1.16 +32.4%
99 BOIL PROSHARES ULTRA DJ UBS NAT GAS 22.02 1,662,257 2,124 1.00 -0.10 0.95 +3.85 +17.5%
100 ETNB 89BIO INC. 24.00 293,899 1 0.89 -0.10 -0.37 -3.69 -15.4%

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.