Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM 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 October 27, 2017. 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 SAGE SAGEBRUSH GOLD LTD. COMMON STO 64.19 476,672 722 0.88 -0.67 3.47 +35.61 +55.5%
2 FOR FORESTAR GROUP INC 18.15 222,012 28 0.56 -0.63 0.45 -1.75 -9.6%
3 TTNP TITAN PHARMA INC 2.20 630,567 10 1.59 -0.60 0.03 -0.80 -36.1%
4 CLSN CELSION CORP 2.31 2,840,759 20 0.85 -0.59 -0.55 -0.56 -24.2%
5 PLPM PLANET PAYMENT 4.47 23,838,995 766 0.21 -0.51 0.65 +0.02 +0.4%
6 ACTG ACACIA RES-ACACIA TECH 4.35 747,108 183 0.95 -0.48 0.10 -0.40 -9.2%
7 CO CHINA CORD BLOOD CORP 12.01 544,841 579 0.63 -0.46 0.81 -1.53 -12.7%
8 GIMO GIGAMON INC 38.70 11,840,231 6,944 0.19 -0.46 2.55 +0.93 +2.4%
9 FCEL FUELCELL ENERGY INC 2.17 1,449,772 171 0.65 -0.44 0.04 -0.67 -30.9%
10 EHTH EHEALTH INC 23.57 388,409 196 0.43 -0.42 1.65 +5.02 +21.3%
11 USAT USA TECHNOLOGIES INC 6.25 385,031 45 0.49 -0.36 0.25 +2.25 +36.0%
12 NEO NEOGENOMICS INC. COMMON STOCK 8.49 470,257 89 0.45 -0.35 -0.04 +0.62 +7.3%
13 MULE MULE 23.98 4,234,682 1,577 0.42 -0.31 0.10 +2.68 +11.2%
14 HSII HEIDRICK & STRUGGLE INTL 24.75 209,598 106 0.31 -0.31 3.30 -2.80 -11.3%
15 AVID AVID TECHNOLOGY INC 4.46 255,507 25 0.48 -0.31 0.11 +1.87 +41.9%
16 ENLK CROSSTEX ENERGY 15.87 727,373 84 0.25 -0.31 0.67 -1.39 -8.8%
17 ABUS ARBUTUS BIOPHARMA CORPORATION 6.05 322,546 95 0.69 -0.30 0.50 -0.75 -12.4%
18 ITGR INTEGER HOLDINGS CORP 49.35 332,160 17 0.17 -0.29 -0.85 -4.30 -8.7%
19 SLGN SILGAN HOLDINGS INC 29.48 759,250 169 0.17 -0.28 0.02 -1.30 -4.4%
20 GORO GOLD RESOURCE CORP 3.65 351,945 4 0.59 -0.28 -0.01 +0.33 +9.0%
21 SJT SAN JUAN BASIN ROY TR 7.59 210,984 133 0.29 -0.28 -0.09 +0.30 +4.0%
22 OILU ACCUSHARES S&P GSCI CRUDE OIL 27.75 221,002 35 0.44 -0.27 1.86 +6.40 +23.1%
23 DECK DECKERS OUTDOOR CORP 72.49 2,249,202 5,203 0.34 -0.25 2.33 -9.17 -12.7%
24 RL POLO RALPH LAUREN CORP 91.09 1,289,905 2,387 0.49 -0.25 -0.17 -7.18 -7.9%
25 BCOV BRIGHTCOVE INC. COMMON STOCK 7.85 836,241 141 0.39 -0.25 0.82 -0.80 -10.2%
26 NSU NEVSUN RESOURCES LIMITED 2.32 3,926,955 230 0.50 -0.25 0.25 +0.18 +7.8%
27 PDFS PDF SOLUTIONS INC 14.32 542,674 119 0.35 -0.24 -1.44 +1.76 +12.3%
28 SYNA SYNAPTICS INC 36.83 620,153 764 0.44 -0.24 0.61 +7.85 +21.3%
29 AAN AARON'S INC 39.14 3,262,997 360 0.29 -0.24 -3.10 -4.85 -12.4%
30 VCEL AASTROM BIOSCIENCES INC. COMMO 4.35 351,179 88 1.02 -0.24 -0.15 -1.05 -24.1%
31 GLYC GLYCOMIMETICS INC. COMMON STO 10.86 415,157 17 0.88 -0.24 0.19 +1.84 +16.9%
32 IMDZ IMMUNE DESIGN CORP. COMMON STO 4.10 964,154 140 0.81 -0.24 0.15 +1.20 +29.3%
33 BTX BIOTIME 2.38 248,754 126 0.63 -0.23 0.01 +0.22 +9.2%
34 VDSI VASCO DATA SECURITY INTL 13.45 507,373 343 0.33 -0.23 1.35 -0.70 -5.2%
35 PBYI Puma Biotechnology, Inc. 125.25 572,107 896 0.49 -0.23 3.45 -27.81 -22.2%
36 HK PETROHAWK ENERGY CORP 6.45 2,326,053 4 0.48 -0.23 0.41 +0.96 +14.9%
37 UVXY PROSHARES ULTRA VIX SHORT FUT 15.64 30,267,771 181,036 1.10 -0.23 -1.93 +2.56 +16.4%
38 DCP DYNCORP INTERNAT INC. 33.24 561,409 67 0.19 -0.22 0.40 +2.82 +8.5%
39 ECR ECLIPSE RESOURCES CORP 2.26 545,255 100 0.92 -0.22 0.08 +0.43 +19.2%
40 LRN K12 INC 17.22 443,866 12 0.32 -0.22 -0.78 -2.15 -12.5%
41 LPLA LPL INVESTMENT HOLDINGS 49.88 2,196,957 1,908 0.24 -0.21 -3.08 -1.75 -3.5%
42 CRAY CRAY INC 18.05 457,452 21 0.45 -0.21 -0.60 +2.90 +16.1%
43 CJ CJ 27.27 682,661 14 0.47 -0.21 0.91 +4.27 +15.7%
44 LOGM LOGMEIN INC 122.05 1,942,847 920 0.28 -0.21 0.00 -9.94 -8.1%
45 OILD ACCUSHARES S&P GSCI CRUDE OIL 15.36 487,727 150 0.61 -0.20 -1.21 -3.06 -19.9%
46 GT GOODYEAR TIRE & RUBBER 32.18 10,629,327 17,037 0.21 -0.20 -1.49 -3.37 -10.5%
47 TVTY TIVITY HEALTH INC 46.05 1,599,389 247 0.27 -0.20 6.55 -16.10 -35.0%
48 AXON AXOVANT SCIENCES LTD 5.13 2,161,524 2,753 1.03 -0.20 0.03 -0.53 -10.3%
49 FSLR FIRST SOLAR INC. COMMON STOCK 57.67 15,794,554 53,388 0.44 -0.20 9.75 -5.96 -10.3%
50 OSIS OSI SYSTEMS INC 91.24 458,983 885 0.23 -0.20 -0.19 -7.54 -8.3%
51 TTS TILE SHOP HLDGS INC. COMMON S 8.85 1,403,588 1,602 0.47 -0.20 -0.55 -0.77 -8.7%
52 FTNT FORTINET INC. 38.74 5,102,349 6,306 0.24 -0.19 -1.36 +1.98 +5.1%
53 PRO PROS HOLDINGS INC 23.55 758,416 47 0.31 -0.19 -1.18 -2.19 -9.3%
54 IOVA IOVANCE BIOTHERAPEUTICS INC. C 7.30 542,166 184 0.67 -0.19 0.25 +0.95 +13.0%
55 SPSC SPS COMMERCE 48.72 747,422 551 0.21 -0.19 -4.80 +6.28 +12.9%
56 ATEN A10 NETWORKS INC 7.45 1,683,797 128 0.47 -0.19 0.09 +0.51 +6.8%
57 ORC ORCHID ISLAND CAPITAL 10.32 1,798,266 173 0.14 -0.18 0.41 -0.88 -8.5%
58 TOO TEEKAY OFFSHORE PARTNERS LP 2.62 909,801 160 0.67 -0.18 -0.01 -0.32 -12.2%
59 ELLI ELLIE MAE INC 85.98 2,094,723 722 0.33 -0.18 -5.08 +6.82 +7.9%
60 AET AETNA INC 173.12 12,467,701 14,940 0.34 -0.18 -5.48 +9.83 +5.7%
61 CGI CELADON GROUP 7.60 546,504 555 0.97 -0.18 0.05 -1.12 -14.8%
62 VSLR VIVINT SOLAR INC 3.75 292,973 6 0.75 -0.18 0.10 +0.53 +14.0%
63 TLRD TLRD 15.74 1,789,590 5,667 0.54 -0.18 -0.85 +1.73 +11.0%
64 ALGN ALIGN TECHNOLOGY INC 235.94 3,284,769 11,779 0.29 -0.18 32.96 +21.66 +9.2%
65 HLS HEALTHSOUTH CORP 46.03 1,825,095 43 0.19 -0.18 1.75 +3.96 +8.6%
66 BJRI BJ'S RESTAURANTS INC 32.45 983,120 345 0.31 -0.17 0.80 -2.45 -7.6%
67 MERC MERCER INTERNATIONAL INC 13.95 373,285 99 0.39 -0.17 -0.15 +1.05 +7.5%
68 AINV APOLLO INVESTMENT CORP 5.96 711,908 25 0.14 -0.17 0.03 +0.22 +3.7%
69 DORM DORMAN PRODUCTS INC 68.26 357,594 229 0.23 -0.17 -2.75 -3.53 -5.2%
70 POWI POWER INTEGRATIONS INC 84.35 720,317 28 0.27 -0.17 8.35 -9.55 -11.3%
71 BIDU BAIDU INC ADS 239.37 10,836,509 99,359 0.29 -0.17 -21.25 -13.36 -5.6%
72 AREX APPROACH RESOURCES INC 2.31 306,504 60 0.68 -0.16 0.08 +0.24 +10.4%
73 SAM BOSTON BEER INC A THE 167.25 454,318 2,281 0.27 -0.16 -8.80 +13.65 +8.2%
74 FAF FIRST AMERICAN CORP THE 53.36 680,601 10 0.29 -0.16 1.05 +3.04 +5.7%
75 TGB TASEKO MINES LIMITED 2.12 3,752,989 383 0.46 -0.16 -0.09 -0.58 -27.4%
76 BRZU DIREXION DAILY BRAZIL BULL 3X 44.67 280,373 710 0.73 -0.16 2.77 -12.85 -28.8%
77 PEN PENUMBRA INC 100.55 344,782 9 0.36 -0.16 3.45 +15.80 +15.7%
78 EGHT 8X8 INC 13.15 2,216,082 372 0.37 -0.16 0.65 +1.15 +8.7%
79 WTW WEIGHT WATCHERS INTL INC 45.21 737,192 1,817 0.61 -0.15 0.58 +9.26 +20.5%
80 VCRA VOCERA COMMUNICATIONS INC 28.75 585,395 534 0.38 -0.15 -1.40 -3.91 -13.6%
81 GRPN GROUPON INC. CLASS A COMMON S 4.64 7,360,257 5,388 0.93 -0.15 0.03 +1.03 +22.2%
82 TDS TELEPHONE & DATA SYS INC 28.48 308,563 10 0.19 -0.15 0.17 -3.91 -13.7%
83 WYNN WYNN RESORTS LTD 143.15 3,035,426 30,167 0.26 -0.15 -2.18 +13.25 +9.3%
84 AVXL ANAVEX LIFE SCIENCES CP 4.18 444,700 249 0.98 -0.15 0.10 +0.32 +7.7%
85 ABBV ABBVIE INC 91.93 8,997,900 22,391 0.22 -0.14 2.37 +4.44 +4.8%
86 LMAT LEMAITRE VASCULAR INC 31.26 1,717,471 638 0.43 -0.14 -5.94 +4.49 +14.4%
87 BSFT BROADSOFT 54.90 1,776,698 547 0.03 -0.14 0.05 -0.40 -0.7%
88 SOHU SOHU.COM INC 58.31 1,204,199 3,572 0.44 -0.14 -5.23 -6.15 -10.5%
89 MAT MATTEL INC 14.00 66,360,946 95,759 0.47 -0.14 -1.37 +4.86 +34.7%
90 ENVA ENOVA INTERNATIONAL INC 14.75 470,265 9 0.33 -0.14 -0.25 -1.50 -10.2%
91 NAT NORDIC AMERICAN TNK SHIP 4.60 912,692 960 0.58 -0.14 0.12 -0.60 -13.0%
92 COLM COLUMBIA SPORTSWEAR CO 65.14 375,461 140 0.23 -0.14 0.82 -4.38 -6.7%
93 AZPN ASPEN TECHNOLOGY INC. COMMON 65.31 1,829,947 17 0.22 -0.14 -1.42 -3.60 -5.5%
94 ZN ZION OIL & GAS INC 2.61 288,892 289 1.34 -0.14 0.08 -0.77 -29.4%
95 VIXY PROSHARES VIX SHORT-TERM FUT 28.46 929,520 353 0.58 -0.14 -1.67 +2.34 +8.2%
96 AQMS AQUA METALS INC. COMMON STOCK 3.77 239,466 117 1.07 -0.14 -0.20 -0.87 -23.1%
97 OTIC OTONOMY INC 2.95 1,193,055 69 0.97 -0.14 -0.05 +3.05 +103.4%
98 GBX GREENBRIER COMPANIES INC 49.60 720,613 497 0.32 -0.14 -0.45 -4.25 -8.6%
99 TWO TWO HARBORS INVESTMENT 9.85 2,578,805 46 0.14 -0.13 0.11 +6.66 +67.6%
100 RMD RESMED INC 84.42 1,966,538 379 0.21 -0.13 5.81 -3.41 -4.0%

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.