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 29, 2019. You must subscribe to get the latest data.
# Stock Name Stock
Price
Stock Volume Option Volume Implied
Volatility
IVol Change Price Change High/Low
Change % Change
1 FRBK REPUBLIC FIRST BANCORP 6.00 371,921 7 0.58 -0.90 -0.16 +0.63 +10.5%
2 PCG PG&E CORP 13.99 55,560,096 208,014 1.21 -0.79 1.98 +4.52 +32.3%
3 AKS AK STEEL HOLDING CORP 2.83 23,081,084 30,775 0.71 -0.64 0.13 +0.46 +16.3%
4 NYMT NEW YORK MORTGAGE TRUST 6.20 1,073,948 3 0.36 -0.58 -0.01 +0.17 +2.7%
5 WHR WHIRLPOOL CORP 136.49 7,400,551 22,481 0.31 -0.49 12.03 -19.72 -14.4%
6 ITCI INTRA-CELLULAR THERAPIES INC. 10.90 610,894 328 0.60 -0.49 -0.94 +3.26 +29.9%
7 HOG HARLEY-DAVIDSON INC 34.76 9,613,596 16,920 0.36 -0.46 -1.85 +2.73 +7.9%
8 ASRT ASSERTIO THERAPEUTICS INC. COM 4.22 403,204 46 0.65 -0.39 0.02 +0.55 +13.0%
9 SBGL SIBANYE GOLD LIMITED AMERICAN 3.29 4,244,017 382 0.59 -0.38 0.19 +1.21 +36.8%
10 MRNA MDRNA INC 14.63 590,751 108 0.72 -0.37 0.18 +6.88 +47.0%
11 AMD ADVANCED MICRO DEVICES 19.25 108,553,702 434,462 0.84 -0.35 -0.93 +5.89 +30.6%
12 X UNITED STATES STEEL CORP 21.31 13,017,082 26,319 0.58 -0.34 -0.40 +2.88 +13.5%
13 JNPR JUNIPER NETWORKS INC 27.95 4,068,648 12,733 0.44 -0.33 -0.20 -3.13 -11.2%
14 WYNN WYNN RESORTS LTD 116.68 1,670,943 12,525 0.54 -0.33 -1.49 +14.82 +12.7%
15 SMLP SUMMIT MIDSTREAM PARTNERS LP 13.06 1,842,962 156 0.28 -0.33 0.06 +1.39 +10.6%
16 SFS SMART & FINAL STORES INC 6.22 605,934 36 0.75 -0.32 0.14 +0.71 +11.4%
17 MYOK MYOKARDIA INC. COMMON STOCK 40.21 572,553 14 0.72 -0.32 0.22 +4.57 +11.4%
18 SAGE SAGEBRUSH GOLD LTD. COMMON STO 131.63 204,943 39 0.59 -0.32 2.55 +30.37 +23.1%
19 ALGN ALIGN TECHNOLOGY INC 222.03 1,334,651 18,633 0.64 -0.31 0.54 +37.90 +17.1%
20 ICLK INTERCLICK INC. 5.57 211,603 55 0.94 -0.29 0.54 -0.67 -12.1%
21 INNT INNOVATE BIOPHARMACEUTICALS IN 2.28 246,907 87 1.27 -0.29 -0.13 +0.17 +7.5%
22 REFR RESEARCH FRONTIERS INC 2.40 375,628 95 0.82 -0.29 -0.48 +1.09 +45.4%
23 CREE CREE INCORPORATED 48.03 1,395,959 4,736 0.45 -0.29 -1.29 +4.85 +10.1%
24 FTD FTD GROUP INC 2.43 342,868 24 0.77 -0.28 -0.03 -0.48 -19.8%
25 RMBS RAMBUS INC 8.49 6,720,415 738 0.39 -0.28 -0.33 +2.06 +24.3%
26 RCL ROYAL CARIBBEAN CRUISES 112.05 2,290,342 9,037 0.44 -0.28 -0.16 +9.41 +8.4%
27 CASH META FINANCIAL GROUP INC 24.32 724,130 112 0.30 -0.28 1.74 -1.64 -6.7%
28 WIN WINDSTREAM CORP 2.81 516,197 483 1.39 -0.27 -0.05 -1.87 -66.5%
29 TSLA TESLA MOTORS 297.46 4,559,583 99,872 0.81 -0.27 1.08 +26.78 +9.0%
30 BAX BAXTER INTERNATIONAL INC 70.25 2,417,817 2,011 0.33 -0.26 0.08 +3.97 +5.7%
31 SYMC SYMANTEC CORP 20.42 3,240,004 1,564 0.52 -0.26 -0.43 +3.63 +17.8%
32 GLW CORNING INC 33.72 16,537,939 26,709 0.28 -0.25 3.36 -1.72 -5.1%
33 MMM 3M CO 196.95 4,278,862 26,091 0.22 -0.25 3.75 +13.45 +6.8%
34 NCMI NATIONAL CINEMEDIA INC 6.99 215,656 11 0.65 -0.25 0.08 +0.33 +4.7%
35 PFE PFIZER INC 40.77 48,695,682 71,455 0.20 -0.24 1.24 +2.35 +5.8%
36 DHT DHT MARITIME INC 3.99 718,134 1,130 0.53 -0.24 -0.04 -0.39 -9.8%
37 CRUS CIRRUS LOGIC INC 37.56 904,080 1,052 0.68 -0.24 -0.89 +2.55 +6.8%
38 DOV DOVER CORP 86.16 2,565,442 1,008 0.22 -0.22 6.92 +5.94 +6.9%
39 BIIB BIOGEN IDEC INC 334.48 1,551,181 8,169 0.29 -0.22 4.47 -29.03 -8.7%
40 NIO NUVEEN INSURED MUNICIPAL OPP 6.94 13,396,215 49,614 0.59 -0.22 0.27 +1.65 +23.8%
41 EZPW EZCORP INC CL A 9.10 405,099 902 0.48 -0.21 0.04 +1.22 +13.4%
42 RESN RESONANT INC 3.48 834,748 300 1.05 -0.21 0.29 -0.88 -25.3%
43 APPS APPIANT TECHS INC 2.13 361,012 17 0.93 -0.21 -0.02 +1.10 +51.6%
44 SBLK STAR BULK CARRIERS CORP 7.61 1,084,961 536 0.52 -0.21 -0.39 +0.87 +11.4%
45 HAE HAEMONETICS CORP 95.95 251,776 10 0.38 -0.21 -0.40 -13.67 -14.2%
46 RFP RESOLUTE FOREST PRODUCTS INC 9.19 241,989 172 0.59 -0.21 -0.07 -1.79 -19.5%
47 IOVA IOVANCE BIOTHERAPEUTICS INC. C 8.41 804,822 270 0.71 -0.21 -0.02 +2.13 +25.3%
48 ARAY ACCURAY INC 4.44 815,072 707 0.56 -0.20 0.19 +0.89 +20.0%
49 KNX KNIGHT TRANSPORTATION 32.11 3,739,990 6,087 0.44 -0.20 2.03 +3.19 +9.9%
50 ABC AMERISOURCE BERGEN CORP 79.54 1,005,461 182 0.34 -0.20 -0.58 +7.99 +10.0%
51 TSCO TRACTOR SUPPLY CO 89.90 1,057,146 1,128 0.41 -0.20 0.79 +8.13 +9.0%
52 EXTR EXTREME NETWORKS INC 6.93 3,244,965 550 0.55 -0.20 0.14 +1.41 +20.3%
53 ALLO ALLOGENE THERAPEUTICS INC 29.86 235,515 36 0.71 -0.19 0.34 +2.61 +8.7%
54 CVLT COMMVAULT SYSTEMS INC 63.42 1,209,086 113 0.28 -0.19 1.85 +5.72 +9.0%
55 VALE COMPANHIA VALE RIO DOCE 11.48 78,393,112 104,126 0.57 -0.19 0.28 +1.24 +10.8%
56 SANM SANMINA-SCI CORP 31.85 3,466,306 1,395 0.34 -0.19 4.60 +2.05 +6.4%
57 IMMU IMMUNOMEDICS INC 14.57 3,877,715 2,165 0.70 -0.19 0.25 -1.02 -7.0%
58 GOGO GOGO INC. COMMON STOCK 4.07 603,720 2,054 0.89 -0.19 0.13 -0.49 -12.0%
59 AEZS AETERNA ZENTARIS 3.95 262,227 354 1.04 -0.19 0.10 +0.39 +9.9%
60 FAZ DIREXION DF BEAR 3X 10.57 1,423,271 850 0.49 -0.18 0.06 -1.13 -10.7%
61 TLRY TILRAY INC. CLASS 2 COMMON STO 79.06 3,154,889 26,218 0.89 -0.18 -2.87 +10.82 +13.7%
62 MC MATSUSHITA ELECTRIC INDS 42.52 485,501 1 0.29 -0.18 -1.72 +6.17 +14.5%
63 STAG STAG INDUSTRIAL 27.54 713,110 23 0.20 -0.18 0.17 +1.40 +5.1%
64 PII POLARIS INDUSTRIES INC 83.11 2,095,188 5,744 0.43 -0.18 -1.69 +5.08 +6.1%
65 FB FACEBOOK INC 144.19 17,230,945 162,788 0.51 -0.18 -3.28 +28.28 +19.6%
66 APO APOLLO GLOBAL MNGMT LLC 27.69 294,093 1,473 0.26 -0.18 -0.04 +2.97 +10.7%
67 PPBI PACIFIC PREMIER BANCORP 30.75 1,791,432 3 0.45 -0.18 1.01 +1.74 +5.7%
68 FLXN FLEXION THERAPEUTICS INC 13.69 704,213 81 0.64 -0.18 0.78 +1.47 +10.7%
69 VCRA VOCERA COMMUNICATIONS INC 39.92 423,448 626 0.45 -0.17 -0.08 -10.68 -26.8%
70 CORT CORCEPT THERAPEUTICS INC 11.67 1,746,471 1,638 0.77 -0.17 -0.38 -2.53 -21.7%
71 IP INTERNATIONAL PAPER CO 47.33 2,199,883 4,661 0.27 -0.17 0.48 -1.96 -4.1%
72 TENB TENABLE HOLDINGS INC. COMMON S 26.89 247,455 3 0.60 -0.17 0.06 +3.26 +12.1%
73 XRX XEROX CORP 27.07 10,499,504 46,393 0.40 -0.17 2.77 +3.94 +14.6%
74 ZIXI ZIX CORP 7.16 944,064 175 0.42 -0.17 0.23 +1.48 +20.7%
75 ETH ETHAN ALLEN INTERIORS 17.98 1,163,776 843 0.40 -0.17 -0.77 +2.00 +11.1%
76 EIGI ENDURANCE INTERNATIONAL GROUP 7.87 240,518 235 0.55 -0.17 -0.01 -0.88 -11.2%
77 ZLAB ZAI LAB LIMITED AMERICAN DEPOS 27.34 342,726 89 0.57 -0.17 1.29 +6.52 +23.8%
78 OPK OPKO HEALTH INC 3.55 3,055,255 427 0.84 -0.17 0.08 -0.92 -25.9%
79 AMZN AMAZON.COM INC 1593.88 4,421,534 86,288 0.46 -0.16 -44.01 +142.53 +8.9%
80 PACW PACWEST BANCORP 39.13 730,713 53 0.22 -0.16 -0.36 +2.39 +6.1%
81 T AT&T INC 30.70 30,928,625 104,432 0.28 -0.16 0.03 -1.78 -5.8%
82 CPLP CAPITAL PRODUCTS PTNR LP 2.22 1,605,120 212 0.81 -0.16 0.04 +0.09 +4.1%
83 CHTR CHARTER COMMUNICATIONS A 289.78 761,435 2,029 0.43 -0.16 -1.08 +61.61 +21.3%
84 HCA HCA HOLDINGS EQ WITH ISEQUITYF 138.03 2,657,157 5,965 0.23 -0.16 6.30 +7.20 +5.2%
85 OSTK OVERSTOCK.COM INC 17.71 3,454,190 14,903 1.16 -0.16 -1.44 +5.15 +29.1%
86 GE GENERAL ELECTRIC CO 8.90 113,812,807 289,692 0.67 -0.15 -0.03 +2.01 +22.6%
87 VSLR VIVINT SOLAR INC 3.96 226,226 74 0.71 -0.15 -0.08 +1.19 +30.1%
88 NGL NGL ENERGY PARTNERS 11.38 823,282 388 0.55 -0.15 -0.04 +2.77 +24.3%
89 MAG MAGNETEK INC 8.61 312,923 1,548 0.39 -0.15 -0.08 +1.02 +11.8%
90 AGN ALLERGAN INC 145.12 7,047,136 21,169 0.32 -0.15 -13.57 -14.77 -10.2%
91 RGS REGIS CORP 17.42 467,414 1,379 0.45 -0.15 -0.69 +1.75 +10.0%
92 DCP DYNCORP INTERNAT INC. 33.15 505,092 424 0.24 -0.15 0.38 -2.98 -9.0%
93 AMZA ETFIS SERIES TRUST I INFRACAP 5.86 860,051 33 0.43 -0.14 0.08 +0.34 +5.8%
94 LABD DIREXION DAILY S&P BIOTECH BEA 28.77 2,184,123 767 1.03 -0.14 -0.07 -6.82 -23.7%
95 SLDB SOLID BIOSCIENCES INC. COMMON 24.12 219,666 188 1.36 -0.14 0.79 -18.15 -75.2%
96 TCS THE CONTAINER STORE GROUP INC 7.00 273,361 63 0.76 -0.14 0.17 -1.60 -22.9%
97 F FORD MOTOR CO 8.76 30,232,645 83,455 0.23 -0.14 0.10 -0.60 -6.8%
98 AMN AMERON INTERNAT CORP 63.93 245,389 64 0.50 -0.14 -0.04 -12.91 -20.2%
99 LABU DIREXION DAILY S&P BIOTECH BUL 43.78 2,502,544 3,310 1.00 -0.14 0.14 +12.20 +27.9%
100 PYPL PAYPAL HOLDINGS CORP 91.12 6,088,298 21,829 0.42 -0.14 -1.18 +4.92 +5.4%

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.