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 2, 2020. 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 MTEM MOLECULAR TEMPLATES INC 13.84 494,075 102 0.88 -0.68 -0.14 -1.27 -9.2%
2 CBB CINCINNATI BELL INC 10.39 898,178 855 0.15 -0.58 -0.08 +3.62 +34.8%
3 PLX PROTALIX BIOTHPCS INC 3.56 232,297 29 1.09 -0.49 0.28 +1.29 +36.3%
4 FOMX FOAMIX PHARMACEUTICAL LTD 3.29 202,156 58 0.57 -0.45 -0.04 +1.55 +47.1%
5 CALA CALITHERA BIOSCIENCES INC. COW 5.23 639,238 302 0.67 -0.40 -0.48 +2.41 +46.1%
6 SVRA SAVARA INC. COMMON STOCK 4.08 2,727,440 2,043 2.11 -0.39 -0.40 -1.05 -25.7%
7 SD SANDRIDGE ENERGY INC 4.21 205,327 42 0.68 -0.38 -0.03 -1.44 -34.2%
8 DRE DUKE REALTY CORP 34.37 3,043,973 24 0.25 -0.35 -0.30 +1.91 +5.6%
9 KLXE KLX ENERGY SERVICES HOLDINGS I 5.73 482,893 115 0.93 -0.34 -0.71 -1.31 -22.9%
10 CUZ COUSINS PROPERTIES INC 40.43 823,705 3 0.12 -0.34 -0.77 +1.52 +3.8%
11 ORC ORCHID ISLAND CAPITAL 5.84 467,735 27 0.20 -0.33 -0.01 +0.53 +9.1%
12 IPI INTREPID POTASH INC 2.72 503,231 695 0.27 -0.32 0.01 -0.53 -19.5%
13 WETF WISDOMTREE INVESTMENTS INC. C 4.70 613,403 79 0.49 -0.30 -0.14 -0.89 -18.9%
14 AVX AVX CORP 20.45 419,281 14 0.21 -0.29 -0.02 +0.30 +1.5%
15 SRAX SOCIAL REALITY INC. CLASS A CO 2.51 214,473 44 1.03 -0.28 0.02 -0.46 -18.3%
16 PDLI PDL BIOPHARMA INC 3.21 1,530,493 13 0.35 -0.27 -0.03 +0.16 +5.0%
17 NERV MINERVA NEUROSCIENCES INC COMP 7.64 691,729 156 0.67 -0.27 0.53 +1.59 +20.8%
18 IAG IAMGOLD CORP 3.73 4,607,286 964 0.49 -0.27 0.00 -0.79 -21.2%
19 NIO NUVEEN INSURED MUNICIPAL OPP 3.72 103,512,604 308,361 1.13 -0.26 -0.30 +1.93 +51.9%
20 ADT ADT CORP 7.57 2,068,995 548 0.47 -0.26 -0.36 -1.55 -20.5%
21 GMLP GOLAR LNG PARTNERS LP COMMON U 8.74 282,677 185 0.41 -0.25 -0.10 -0.96 -11.0%
22 OCUL OCULAR THERAPEUTIX INC. COMMOP 3.95 510,228 166 0.89 -0.25 0.00 +1.28 +32.4%
23 MNK MALLINCKRODT PUBLIC LIMITED CO 3.47 4,674,590 3,580 1.19 -0.25 -0.02 +2.95 +85.0%
24 CYOU CHANGYOU.COM LTD ADR 9.95 700,528 41 0.65 -0.24 0.16 +0.80 +8.0%
25 FRTA FORTERRA INC. COMMON STOCK 11.30 235,235 16 0.53 -0.24 -0.26 +3.51 +31.1%
26 DRRX DURECT CORP 2.62 7,760,657 12,506 2.11 -0.23 -1.18 -0.71 -27.3%
27 ASMB ASSEMBLY BIOSCIENCES INC. COMP 19.90 455,937 21 0.67 -0.21 -0.56 -3.61 -18.1%
28 TPTX TURNING POINT THERAPEUTICS INC 63.00 252,687 2 0.52 -0.20 0.71 -11.30 -17.9%
29 RRD R.R. DONNELLEY & SONS CO 4.07 461,014 49 0.66 -0.20 0.12 -1.00 -24.6%
30 REI RING ENERGY INC. 2.65 884,634 17 0.77 -0.19 0.01 +0.66 +24.9%
31 ERF ENERPLUS RESOURCES FUND 7.02 790,311 202 0.45 -0.19 -0.11 -1.66 -23.6%
32 TUSK MAMMOTH ENERGY SERVICES INC. C 2.19 230,676 22 0.88 -0.19 -0.01 -0.77 -35.2%
33 STAR STARENT NETWORKS CORP 14.34 845,196 126 0.27 -0.19 -0.17 +0.67 +4.7%
34 ALLK ALLAKOS INC. COMMON STOCK 93.29 454,908 374 0.81 -0.18 -2.07 -23.40 -25.1%
35 ARCO ARCOS DORADOS HOLDINGS INC 8.16 381,856 6 0.29 -0.18 0.06 -0.55 -6.7%
36 MGNX MACROGENICS INC. COMMON STOCK 10.78 615,517 5 0.78 -0.18 -0.10 +1.73 +16.0%
37 NPTN NEOPHOTONICS 8.98 620,575 101 0.55 -0.18 0.16 -0.65 -7.2%
38 ARR ARMOUR RESIDENTIAL REIT 18.04 668,176 249 0.15 -0.17 0.17 +1.23 +6.8%
39 CDTX CIDARA THERAPEUTICS INC. COMMJ 3.41 685,585 189 0.91 -0.17 -0.43 +0.93 +27.3%
40 MEIP MEI PHARMA INC. COMMON STOCK 2.40 731,812 442 0.83 -0.17 -0.08 -0.42 -17.7%
41 APY APERGY CORP 33.67 526,438 26 0.32 -0.17 -0.11 -5.47 -16.2%
42 SGRY SURGERY PARTNERS INC. COMMON S 16.31 347,529 17 0.46 -0.17 0.65 +2.58 +15.8%
43 FIXX HOMOLOGY MEDICINES INC. COMMON 20.53 304,518 55 0.64 -0.17 -0.17 -5.03 -24.5%
44 TECD TECH DATA CORP 143.94 469,549 44 0.08 -0.17 0.34 +0.56 +0.4%
45 TBPH THERAVANCE BIOPHARMA INC 24.67 347,126 336 0.48 -0.17 -1.22 +1.97 +8.0%
46 VERI VERITONE INC. COMMON STOCK 2.53 358,752 37 0.79 -0.17 0.04 -0.35 -13.8%
47 YRCW YRC WORLDWIDE INC 2.58 1,329,920 495 1.08 -0.16 0.03 +0.67 +26.0%
48 RCKT ROCKET PHARMACEUTICALS INC. CO 23.31 690,557 57 0.62 -0.16 0.55 -2.88 -12.4%
49 DRNA DICERNA PHARMACEUTICALS INC. 22.06 768,000 302 0.74 -0.16 0.03 -3.42 -15.5%
50 WSR WHITESTONE REIT B 13.23 391,330 32 0.18 -0.16 -0.39 +0.66 +5.0%
51 DRD DRDGOLD 5.42 200,175 85 0.38 -0.16 0.29 +0.83 +15.3%
52 CRESY CRESUD S.A.C.I.P.Y.A ADR 6.81 277,418 58 0.53 -0.16 -0.23 -0.91 -13.4%
53 VIVO MERIDIAN BIOSCIENCES INC 9.61 265,745 74 0.23 -0.16 -0.16 +0.54 +5.6%
54 XBIT XBIOTECH INC. COMMON STOCK 19.22 304,280 93 0.64 -0.15 0.55 +7.18 +37.4%
55 KALA KALA PHARMACEUTICALS INC. COMM 3.84 797,168 946 1.59 -0.15 0.15 +3.86 +100.5%
56 NTLA INTELLIA THERAPEUTICS INC. COM 14.58 517,328 271 0.64 -0.15 -0.09 +1.19 +8.2%
57 BCS BARCLAYS PLC ADR 9.76 3,136,849 2,099 0.36 -0.15 0.24 -0.83 -8.5%
58 RFP RESOLUTE FOREST PRODUCTS INC 4.25 368,651 19 0.54 -0.15 0.05 +0.42 +9.9%
59 ARLP ALLIANCE RSRCE PARTNERS 11.56 716,463 1,094 0.41 -0.14 0.74 -1.72 -14.9%
60 KYN KAYNE ANDERSON MLP 14.31 933,752 62 0.23 -0.14 0.38 -0.74 -5.2%
61 GEL GENESIS ENERGY (L.P.) 21.15 675,506 81 0.25 -0.14 0.67 -1.37 -6.5%
62 INO INOVIO BIOMEDICAL CORP 3.21 971,022 820 0.81 -0.14 -0.09 +1.49 +46.4%
63 CRON CRONUS CORPORATION 7.36 12,623,327 52,967 0.71 -0.14 -0.31 +1.64 +22.3%
64 VUZI VUZIX CORP 2.11 249,011 385 0.81 -0.14 0.10 -0.46 -21.8%
65 ISEE EMERGING VISION INC 7.88 1,117,830 740 1.19 -0.14 -0.70 -1.51 -19.2%
66 ASGN ON ASSIGNMENT INC 71.19 255,198 10 0.22 -0.13 0.22 -2.52 -3.5%
67 WRTC WRTC 6.36 202,153 57 0.96 -0.13 -0.03 +1.51 +23.7%
68 SCOR COMSCORE INC 4.87 772,451 129 0.87 -0.13 -0.07 +0.64 +13.1%
69 DBVT DBV TECHNOLOGIES S.A. AMERICAN 11.02 531,705 473 0.43 -0.13 0.32 +2.47 +22.4%
70 CNST CONSTAR INTERNATIONAL INC.COM 45.56 259,867 103 0.86 -0.13 -1.55 -10.76 -23.6%
71 PACB PACIFIC BIOSCIENCES 5.16 700,472 36 0.69 -0.13 0.02 -0.56 -10.9%
72 SR STANDARD REGISTER CO THE 82.52 237,813 4 0.18 -0.13 -0.79 +2.14 +2.6%
73 KOD KODIAK SCIENCES LTD 68.14 431,694 1,300 0.62 -0.13 -3.81 -7.27 -10.7%
74 ZYME ZYMEWORKS INC 47.59 297,577 1,070 0.93 -0.13 2.13 -11.78 -24.8%
75 SRCI SONO RESOURCES INC. COMMON ST 4.14 3,077,236 14 0.54 -0.13 0.02 +0.34 +8.2%
76 SALT SCORPIO BULKERS INC 6.28 231,145 36 0.44 -0.12 -0.09 -1.87 -29.8%
77 TENB TENABLE HOLDINGS INC. COMMON S 24.46 611,552 122 0.35 -0.12 0.50 +2.99 +12.2%
78 GAIN GLADSTONE INVESTMENT CORP. 13.20 327,441 34 0.17 -0.12 -0.05 +0.79 +6.0%
79 MITK MITEK SYSTEMS INC 7.82 250,550 121 0.37 -0.12 0.17 +1.87 +23.9%
80 FLNT FLUENT INC. COMMON STOCK 2.48 223,494 39 1.07 -0.12 -0.02 +1.42 +57.3%
81 FAF FIRST AMERICAN CORP THE 57.94 549,018 42 0.17 -0.12 -0.38 +4.08 +7.0%
82 BAM BROOKFIELD ASSET MGMT 57.87 1,688,080 271 0.14 -0.12 0.07 +5.22 +9.0%
83 BLKB BLACKBAUD INC 80.89 211,001 13 0.32 -0.12 1.29 -3.34 -4.1%
84 AKS AK STEEL HOLDING CORP 3.11 7,616,866 2,238 0.57 -0.11 -0.18 -0.27 -8.7%
85 NGL NGL ENERGY PARTNERS 11.51 690,310 94 0.36 -0.11 0.17 -0.91 -7.9%
86 BITA BITAUTO HOLDINGS ADR 15.20 364,641 506 0.25 -0.11 0.36 -0.52 -3.4%
87 SDRL SEADRILL LIMITED 2.52 1,682,966 185 1.32 -0.11 -0.02 -1.15 -45.6%
88 SNDL SUNDIAL GROWERS INC. COMMON SH 3.03 2,959,741 518 1.30 -0.11 0.02 +0.85 +28.1%
89 AXNX AXONICS MODULATION TECHNOLOGIE 27.52 595,090 94 0.61 -0.11 -0.19 +6.42 +23.3%
90 PXLW PIXELWORKS INC 3.85 466,971 35 0.91 -0.11 -0.07 +0.59 +15.3%
91 QUAD QUADREX CORP 4.98 605,975 124 0.68 -0.11 0.31 -0.40 -8.0%
92 SNDR SCHNEIDER NATIONAL INC 22.11 405,401 15 0.29 -0.11 0.29 +1.91 +8.6%
93 PFNX PFENEX INC 10.98 425,117 151 0.69 -0.11 0.00 +2.97 +27.0%
94 ONDK ON DECK CAPITAL INC 4.12 351,620 11 0.40 -0.11 -0.02 -0.15 -3.6%
95 SPWH SPORTSMANS WAREHOUSE HOLDINGS 7.63 1,768,174 256 0.61 -0.11 -0.39 -1.47 -19.2%
96 BXMT BLACKSTONE MORTGAGE TRUST INC 37.19 1,021,751 48 0.13 -0.11 -0.03 +0.76 +2.0%
97 ARLO ARLO TECHNOLOGIES INC 4.97 1,832,922 1,490 0.66 -0.11 0.76 -0.91 -18.3%
98 CLNY COLONY FINANCIAL INC 4.69 2,039,933 126 0.45 -0.11 -0.06 +0.37 +7.9%
99 GGG GRACO INC 52.49 695,675 322 0.15 -0.10 0.49 +1.07 +2.0%
100 LPG DORIAN LPG LTD 15.32 560,710 232 0.44 -0.10 -0.16 -1.55 -10.1%

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.