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 26, 2024. 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	SNAP	SNAP INC	14.55	158,556,661	689,121	0.64	-0.91	3.15	+2.74	+18.8%
2	PETS	PETMED EXPRESS	4.02	208,160	54	0.60	-0.88	-0.03	+1.07	+26.6%
3	ROKU	ROKU INC. CLASS A COMMON STOCK	56.35	17,968,373	157,834	0.54	-0.79	-6.46	+10.23	+18.2%
4	HLN	HALEON PLC	8.45	2,892,670	69	0.41	-0.62	0.05	-0.33	-3.9%
5	SVRA	SAVARA INC. COMMON STOCK	4.41	410,477	149	1.36	-0.59	-0.04	+0.90	+20.4%
6	APLT	APPLIED THERAPEUTICS INC	4.28	429,193	144	0.73	-0.58	0.05	+0.90	+21.0%
7	MDXG	MIMEDX GROUP INC	6.27	604,766	16	0.57	-0.56	0.03	+1.97	+31.4%
8	SMMT	STRATCOMM MEDIA LTD	3.86	1,387,363	395	2.01	-0.53	0.31	+1.53	+39.6%
9	CAPR	CAPRICOR THERAPEUTICS INC. CO	5.41	638,687	172	1.05	-0.50	0.26	+1.12	+20.8%
10	ACMR	A.C. MOORE ARTS & CRAFTS	27.04	2,539,037	4,221	0.77	-0.50	-1.25	-4.59	-17.0%
11	DUST	DIREXION DAILY GOLD MINERS B	7.71	9,291,220	479	0.71	-0.49	-0.11	-0.99	-12.8%
12	WWW	WOLVERINE WORLD WIDE	10.90	662,226	20	0.73	-0.48	0.41	+3.55	+32.6%
13	TDOC	TELADOC INC	13.01	7,688,572	27,574	0.47	-0.48	-0.32	-1.13	-8.7%
14	KRP	KIMBELL ROYALTY PARTNERS	16.13	210,741	6	0.24	-0.47	0.09	-0.61	-3.8%
15	ORC	ORCHID ISLAND CAPITAL	8.72	2,119,138	104	0.45	-0.47	0.33	-0.42	-4.8%
16	NATL	NATIONAL INTERSTATE CORP	21.06	388,543	50	0.44	-0.45	-0.47	+7.64	+36.3%
17	FNGR	FINGERMOTION INC. COMMON STOCK	3.58	532,588	922	0.98	-0.43	0.43	-0.50	-14.0%
18	NRDS	NORD RESOURCES CORP	12.89	886,052	2,599	0.49	-0.41	-0.63	+1.77	+13.7%
19	PWFL	POWERFLEET INC	4.53	964,809	82	0.78	-0.38	0.20	+1.03	+22.7%
20	CELC	CEL COMMUNICATIONS I	15.92	668,291	23	0.35	-0.38	0.15	+3.81	+23.9%
21	TEAM	TECHTEAM GLOBAL INC	179.45	5,864,004	23,202	0.46	-0.37	-18.96	-11.25	-6.3%
22	CLRB	CELLECTAR BIOSCIENCES INC. CO	3.03	686,492	133	1.29	-0.37	0.01	+0.48	+15.8%
23	REI	RING ENERGY INC.	2.00	1,148,976	169	0.42	-0.37	0.01	-0.28	-14.0%
24	GGLL	DIREXION DAILY GOOGL BULL 1.5X	43.27	473,748	200	0.46	-0.37	7.25	-4.61	-10.7%
25	ANVS	ANV SECURITY GROUP	18.01	1,048,211	20,431	3.97	-0.36	4.41	-13.22	-73.4%
26	BELFB	BEL FUSE INC CL B	57.91	276,896	21	0.46	-0.34	-2.87	+9.48	+16.4%
27	CONY	YIELDMAX COIN OPTION INCOME ST	25.37	482,885	344	0.36	-0.34	1.08	-5.07	-20.0%
28	TARA	ARTARA THERAPEUTICS INC	2.92	254,929	644	1.23	-0.33	-0.12	+0.94	+32.4%
29	YSG	YASTEN HOLDING LTD	4.84	560,101	19	0.89	-0.33	0.37	-0.77	-15.9%
30	CEPU	CENTRAL PUERTO SA	10.08	270,902	5	0.53	-0.32	0.24	+1.42	+14.1%
31	ACCD	ACCD	7.89	1,486,825	2,394	0.76	-0.31	-1.30	-0.87	-11.0%
32	HUMA	HUMACYTE INC. COMMON STOCK	3.99	684,248	305	1.21	-0.31	0.09	+3.03	+75.9%
33	CRTO	CRITEO S.A. AMERICAN DEPOSITAR	36.32	223,683	26	0.41	-0.31	-0.23	+3.22	+8.9%
34	SFNC	SIMMONS FIRST NATL CORP	17.50	459,822	9	0.30	-0.30	-0.35	+1.06	+6.1%
35	LOB	LIVE OAK BANCSHARES INC. COMMO	33.18	356,577	87	0.39	-0.30	-1.10	+3.60	+10.8%
36	BYND	BEYOND MEAT INC. COMMON STOCK	6.40	2,212,688	17,788	1.01	-0.29	0.06	+3.91	+61.1%
37	ATNI	ATLANTIC TELE-NETWORK	19.52	310,154	36	0.36	-0.29	0.22	+7.56	+38.8%
38	SNBR	SLEEP NUMBER CORP	14.18	567,791	205	0.72	-0.28	-0.05	+2.34	+16.5%
39	ANIX	ANIXA BIOSCIENCES INC. COMMON	3.23	231,882	302	1.06	-0.28	0.25	-0.40	-12.4%
40	HIW	HIGHWOODS PROPERTIES INC	25.68	1,185,484	261	0.08	-0.27	0.08	+2.77	+10.8%
41	KYMR	KYMERA THERAPEUTICS INC. COMMO	33.37	451,993	14	0.43	-0.27	0.02	+6.26	+18.8%
42	MAXN	MAXEON SOLAR TECHNOLOGIES LTD	2.09	3,090,999	7,978	1.67	-0.27	0.31	+2.01	+96.2%
43	IMNM	IMMUNOME INC.	13.73	967,356	280	1.03	-0.27	-0.53	+3.06	+22.3%
44	AVTR	AVATAR HOLDINGS INC	23.94	14,020,572	21,105	0.25	-0.27	-1.21	+1.54	+6.4%
45	SLCA	US SILICA HOLDINGS INC	15.89	14,802,632	4,526	0.17	-0.27	2.83	-0.47	-3.0%
46	MBI	MBIA INC	6.82	662,991	3,574	0.43	-0.26	0.49	-0.94	-13.7%
47	INTC	INTEL CORP	31.88	119,114,861	779,291	0.31	-0.26	-3.23	-2.15	-6.7%
48	CYTK	CYTOKINETICS INC	65.34	622,552	1,334	0.65	-0.25	0.54	-9.43	-14.4%
49	GPRK	GEOPARK LIMITED	9.69	331,475	116	0.37	-0.25	0.14	-0.64	-6.6%
50	CCRN	CROSS COUNTRY HEALTHCARE	17.14	209,730	49	0.54	-0.25	-0.26	-2.84	-16.6%
51	ACB	AURORA CANNABIS INC	6.70	10,024,428	16,571	1.17	-0.25	-0.01	+2.65	+39.6%
52	MNY	MNY	2.32	1,515,617	640	1.69	-0.25	-0.03	-0.54	-23.3%
53	QQQY	DEFIANCE NASDAQ 100 ENHANCED O	15.44	317,678	51	0.33	-0.25	0.12	-1.12	-7.2%
54	CXAI	CXAPP INC. CLASS A	3.69	1,940,212	135	1.74	-0.25	0.48	-0.73	-19.9%
55	CHTR	CHARTER COMMUNICATIONS A	254.61	2,574,898	16,338	0.37	-0.24	-4.49	+30.08	+11.8%
56	GOOGL	GOOGLE INC CLASS A	171.95	64,307,874	909,719	0.27	-0.24	15.95	-9.35	-5.4%
57	INZY	INZY	4.44	510,950	3	0.80	-0.24	0.11	+0.46	+10.4%
58	VECO	VEECO INSTRUMENTS INC	35.16	311,487	47	0.30	-0.24	0.76	+5.92	+16.8%
59	RILY	B. RILEY FINANCIAL INC. COMMOO	36.82	4,499,111	64,617	1.43	-0.23	2.13	-9.32	-25.3%
60	COHR	COHERENT INC	55.06	2,612,986	4,511	0.61	-0.23	2.18	+6.03	+11.0%
61	DXCM	DEXCOM INC	124.34	8,547,414	18,672	0.35	-0.23	-13.67	+14.46	+11.6%
62	KW	KENNEDY-WILSON HOLDINGS INC.	8.50	537,686	6	0.38	-0.22	0.04	+2.52	+29.6%
63	CRI	CARTER'S INC	70.01	1,722,308	855	0.30	-0.22	-1.55	-2.78	-4.0%
64	TERN	TERNS PHARMACEUTICALS INC. COM	4.91	495,437	101	0.95	-0.22	0.27	+1.42	+28.9%
65	ADC	AGREE REALTY CORP	57.77	770,688	80	0.20	-0.22	-0.28	+3.37	+5.8%
66	CADE	CADENCE FINANCIAL CORP	29.02	1,038,673	1	0.34	-0.22	-0.04	-1.38	-4.8%
67	BCAB	BIOATLA INC. COMMON STOCK	2.54	294,858	22	1.69	-0.22	0.29	+0.99	+39.0%
68	GOOG	GOOGLE INC A	173.69	55,090,610	496,465	0.26	-0.22	15.74	-9.19	-5.3%
69	UVE	UNIVERSAL INSURANCE HLDG	19.54	442,578	1,140	0.35	-0.22	-0.76	+2.84	+14.5%
70	FIX	COMFORT SYSTEMS USA INC	302.00	661,852	1,124	0.35	-0.22	-9.40	+50.45	+16.7%
71	ADTN	ADTRAN INC	4.43	532,290	196	0.54	-0.21	-0.14	+1.44	+32.4%
72	SIGA	SIGA TECHNOLOGIES INC	8.79	450,670	232	0.85	-0.21	0.15	+2.04	+23.2%
73	GO	GROCERY OUTLET HOLDING CORP	26.17	1,302,471	28	0.35	-0.21	-1.02	-6.44	-24.6%
74	EVBG	EVBG	34.88	609,362	205	0.05	-0.21	-0.02	-0.34	-1.0%
75	TWLO	TWL CORPORATION COMMON STOCK	60.89	1,584,153	18,248	0.38	-0.20	0.88	-3.09	-5.1%
76	MSFT	MICROSOFT CORP	406.32	29,500,762	652,023	0.22	-0.20	7.28	+19.10	+4.7%
77	SKX	SKECHERS USA INC	65.41	7,701,192	14,834	0.26	-0.20	6.59	+4.39	+6.7%
78	AHCO	ADAPTHEALTH CORP	9.96	1,053,003	5,137	0.62	-0.20	0.38	-0.97	-9.8%
79	ANAB	ANAB	21.00	649,018	25	0.65	-0.19	2.13	+6.02	+28.7%
80	ASTL	ALGOMA STEEL GROUP INC. COMMON	7.86	239,453	32	0.39	-0.19	0.08	-0.27	-3.4%
81	CWEN	CWEN	23.14	574,879	58	0.33	-0.19	0.06	+4.86	+21.0%
82	APPF	APPFOLIO INC. CLASS A COMMON J	242.75	714,623	531	0.35	-0.19	26.10	-18.83	-7.8%
83	NBBK	NBBK	14.52	281,360	50	0.24	-0.18	-0.07	+1.45	+10.0%
84	ADVM	ADVM	9.19	763,768	20	1.17	-0.18	-0.20	+1.79	+19.5%
85	GRFS	GRIFOLS S.A. AMERICAN DEPOSIT	6.38	673,447	271	0.85	-0.18	0.11	+1.38	+21.6%
86	OPRX	OPTIMIZERX CORP	10.12	488,887	465	0.67	-0.18	1.32	+4.01	+39.6%
87	FULT	FULTON FINANCIAL CORP	15.62	2,654,984	64	0.30	-0.18	0.06	+2.06	+13.2%
88	TGB	TASEKO MINES LIMITED	2.60	2,932,177	1,416	0.47	-0.18	0.13	+0.38	+14.6%
89	ATUS	ALTICE USA INC	2.05	1,424,820	135	0.69	-0.17	0.10	+0.30	+14.6%
90	OCUL	OCULAR THERAPEUTIX INC. COMMOP	4.75	3,880,951	1,083	0.65	-0.17	0.55	+1.85	+39.1%
91	ADEA	ADEIA INC.	10.13	270,028	20	0.51	-0.17	-0.01	+1.57	+15.5%
92	CABA	CABALETTA BIO INC.	11.01	2,915,897	251	1.12	-0.17	-1.17	+2.29	+20.8%
93	EXTR	EXTREME NETWORKS INC	11.60	2,168,652	1,662	0.59	-0.17	0.27	-1.10	-9.5%
94	EFC	ELLINGTON FINANCIAL	11.71	901,328	139	0.34	-0.17	0.11	+0.44	+3.8%
95	MAMA	MAMAS CREATIONS INC.	6.00	842,628	200	0.54	-0.17	0.46	+1.02	+17.0%
96	MESO	MESOBLAST LIMITED AMERICAN DEP	6.24	323,789	677	1.10	-0.17	0.09	+2.22	+35.6%
97	HUT	HUT 8 MINING CORP. COMMON SHAR	8.81	1,390,234	9,978	0.97	-0.17	-0.05	-1.14	-12.9%
98	TPIC	TPIC	2.78	1,695,471	58	1.07	-0.17	0.39	+1.66	+59.7%
99	WEBL	DIREXION DAILY DOW JONES INTER	17.26	476,203	54	0.57	-0.16	1.22	+1.55	+9.0%
100	JNPR	JUNIPER NETWORKS INC	34.71	4,265,766	2,253	0.09	-0.16	-0.24	+0.57	+1.6%

<< 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: 04-26 04-25 04-24 04-23 04-22 04-19

Implied Volatility Decrease By Stock Report Date: