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 November 23, 2018. 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 AMZA ETFIS SERIES TRUST I INFRACAP 5.96 821,317 146 0.30 -0.93 -0.18 +0.39 +6.5%
2 BRO BROWN & BROWN 28.46 284,170 1 0.20 -0.42 0.18 -1.48 -5.2%
3 NCMI NATIONAL CINEMEDIA INC 6.81 246,948 106 0.42 -0.33 -0.05 +0.73 +10.7%
4 LTM LIFE TIME FITNESS INC 10.00 1,113,001 8 0.41 -0.32 0.19 +0.72 +7.2%
5 ISBC INVESTORS BANCORP INC 12.14 811,166 10 0.21 -0.29 0.01 -1.08 -8.9%
6 AKBA AKEBIA THERAPEUTICS INC. COMM 7.50 668,600 8 0.54 -0.26 0.33 +2.95 +39.3%
7 HPR HPR 3.69 920,814 184 0.73 -0.25 -0.27 -1.11 -30.1%
8 IMGN IMMUNOGEN INC 5.53 907,005 318 0.84 -0.25 0.03 +0.48 +8.7%
9 USAC USA COMPRESSION PARTNERS LP 13.50 422,984 98 0.18 -0.21 -0.16 +1.56 +11.6%
10 CYH COMMUNITY HEALTH SYSTEMS 3.59 919,520 120 0.69 -0.21 -0.11 +1.47 +40.9%
11 HTGC HERCULES TECHNOL GROWTH CAP. 12.25 212,120 2 0.13 -0.21 0.09 -0.91 -7.4%
12 EPZM EPIZYME INC 7.43 814,384 6 0.59 -0.21 0.43 -1.62 -21.8%
13 HCHC HC2 HOLDINGS INC. COMMON STOC 3.11 307,955 54 0.80 -0.19 0.06 +0.27 +8.7%
14 FHN FIRST HORIZON NATIONAL 16.23 614,566 12 0.27 -0.19 0.05 -2.69 -16.6%
15 AEZS AETERNA ZENTARIS 2.92 347,969 36 0.59 -0.19 -0.10 +1.00 +34.2%
16 RHT RED HAT INC 175.15 1,142,900 1,483 0.05 -0.18 2.05 +4.34 +2.5%
17 ARAY ACCURAY INC 4.51 268,666 22 0.58 -0.18 0.21 -0.77 -17.1%
18 PDD CITIGROUP GL MKTS DJIA 22.50 3,182,327 20,097 0.74 -0.18 -1.16 -2.58 -11.5%
19 LLNW LIMELIGHT NETWORKS INC 3.45 381,834 605 0.55 -0.16 0.03 -1.19 -34.6%
20 BPY BROOKFIELD PROPERTY PARTNERS 18.14 1,182,328 18 0.30 -0.16 0.08 -1.72 -9.5%
21 ARQL ARQULE INC 3.64 581,807 15 1.50 -0.16 0.03 -0.50 -13.7%
22 OCN OCWEN FINANCIAL CORP 2.25 441,579 10 0.54 -0.15 -0.07 -0.88 -39.1%
23 BEL BELMOND LTD 18.79 354,021 24 0.47 -0.14 0.06 +5.99 +31.9%
24 GTE GRAN TIERRA ENERGY INC 2.55 1,015,401 21 0.51 -0.14 -0.06 +0.30 +11.8%
25 COL ROCKWELL COLLINS INC. 141.63 10,534,529 14,648 0.10 -0.14 11.95 -1.70 -1.2%
26 CMRE COSTAMARE 5.13 255,042 10 0.31 -0.13 -0.09 +0.41 +8.0%
27 SHPG SHIRE PLC AMERICAN DEPOSITARY 177.00 568,017 1,307 0.38 -0.13 0.02 -8.34 -4.7%
28 PGRE PARAMOUNT GROUP INC 14.10 639,294 6 0.45 -0.13 -0.04 +0.40 +2.8%
29 PEB PEBBLEBROOK HOTEL TRUST 35.34 1,510,852 8 0.19 -0.13 0.10 -2.67 -7.6%
30 APHA APHRIA INC 8.84 615,032 151 1.00 -0.12 0.01 -5.09 -57.6%
31 EPOL ISHARES MSCI POLAND INVSTBLE 22.55 305,643 40 0.37 -0.12 0.04 +1.54 +6.8%
32 OMI OWENS & MINOR INC 8.47 297,528 48 0.51 -0.11 0.03 -2.07 -24.4%
33 WLH WILLIAM LYON HOMES 12.37 250,696 10 0.59 -0.11 0.01 -0.97 -7.8%
34 LBTYA LIBERTY GLOBAL INC CL A 24.49 493,260 169 0.37 -0.10 0.61 -1.92 -7.8%
35 CHRS CHARMING SHOPPES INC 11.78 204,887 153 0.70 -0.10 -0.38 -2.22 -18.8%
36 BGFV BIG 5 SPORTING GOODS 3.59 282,924 15 0.63 -0.10 -0.36 -0.76 -21.0%
37 GOGO GOGO INC. COMMON STOCK 4.59 1,370,429 795 0.93 -0.10 0.05 -1.14 -24.8%
38 XXII 22ND CENT 2.84 550,182 472 0.92 -0.09 0.12 -0.31 -10.9%
39 TWO TWO HARBORS INVESTMENT 14.08 717,247 19 0.12 -0.09 0.01 +0.40 +2.8%
40 TK TEEKAY CORP 4.18 911,015 177 0.70 -0.09 -0.16 +0.52 +12.4%
41 GOV GOVERNMENT PROP INC TRST 8.69 756,690 1,164 0.29 -0.09 0.10 -1.04 -12.0%
42 JMEI JUMEI INTERNATIONAL HOLDING LT 2.17 319,689 280 0.53 -0.08 -0.04 -0.15 -6.9%
43 QD QUDIAN INC 4.99 4,497,584 1,781 0.76 -0.08 -0.88 +2.06 +41.3%
44 DBVT DBV TECHNOLOGIES S.A. AMERICAN 14.93 275,099 9 0.75 -0.08 -0.47 -1.42 -9.5%
45 SRCI SONO RESOURCES INC. COMMON ST 5.92 1,578,832 156 0.82 -0.08 -0.20 -1.27 -21.4%
46 GIII G-III APPAREL GROUP INC 41.20 269,705 22 0.68 -0.08 1.22 -12.70 -30.8%
47 ORI OLD REPUBLIC INTERNAT 21.47 439,390 22 0.20 -0.08 -0.13 +1.36 +6.3%
48 AMRS AMYRIS 3.94 608,975 548 0.93 -0.08 0.02 +1.27 +32.3%
49 SQM SOCIEDAD QUIMICA CHILE 42.72 496,534 845 0.33 -0.08 -0.23 +4.36 +10.2%
50 LHO LASALLE HOTEL PROPERTIES 32.81 3,186,008 333 0.40 -0.08 -1.46 -1.45 -4.4%
51 BKD BROOKDALE SENIOR LIVING 8.03 686,003 61 0.47 -0.07 0.21 +0.82 +10.2%
52 ESRX EXPRESS SCRIPTS INC 96.81 1,440,925 1,546 0.17 -0.07 1.46 +4.92 +5.1%
53 ACHC ACADIA HEALTHCARE COMPANY INC 31.65 695,025 463 0.56 -0.07 -0.40 +3.57 +11.3%
54 GBT GLOBAL BLOOD THERAPEUTICS INC. 34.54 286,872 936 1.56 -0.07 0.55 +15.57 +45.1%
55 MD MEDNAX INC 39.47 625,740 16 0.26 -0.07 0.57 -3.37 -8.5%
56 BLMN BLOOMIN BRANDS INC. COMMON ST 20.33 559,495 12 0.36 -0.07 -0.30 -2.27 -11.2%
57 RFP RESOLUTE FOREST PRODUCTS INC 10.63 211,350 22 0.40 -0.07 -0.41 -2.00 -18.8%
58 NLY ANNALY CAPITAL MGMNT INC 9.94 4,209,670 986 0.15 -0.06 -0.01 +0.30 +3.0%
59 APLE APPLE HOSPITALITY REIT INC 15.62 1,161,327 166 0.18 -0.06 -0.08 +0.43 +2.8%
60 REZI RESIDEO TECHNOLOGIES INC 19.41 418,556 8 0.47 -0.06 -0.27 +3.38 +17.4%
61 VNET 21VIANET GROUP INC. AMERICAN 10.37 320,299 194 0.56 -0.06 0.01 -1.42 -13.7%
62 CRON CRONUS CORPORATION 8.81 2,676,266 6,919 0.99 -0.06 0.28 +5.14 +58.3%
63 BBVA BANCO BILBAO VIZCAYA ARG 5.54 1,365,920 1 0.44 -0.06 -0.01 -0.55 -9.9%
64 IMMU IMMUNOMEDICS INC 18.46 699,508 2,128 0.95 -0.06 -0.23 +2.77 +15.0%
65 S SPRINT NEXTEL CORP 6.12 4,923,118 710 0.33 -0.06 -0.02 -0.34 -5.6%
66 ACB AURORA CANNABIS INC 6.07 5,543,316 3,601 0.86 -0.06 -0.18 -1.38 -22.7%
67 TDS TELEPHONE & DATA SYS INC 34.55 289,045 53 0.28 -0.06 -0.29 +1.97 +5.7%
68 BOOT LACROSSE FOOTWEAR INC 20.54 257,898 114 0.60 -0.06 -0.17 -4.15 -20.2%
69 PEI PENNSYLVANIA REIT 8.11 214,928 60 0.49 -0.05 -0.10 -0.49 -6.0%
70 CSIQ CANADIAN SOLAR INC 16.55 519,177 1,269 0.46 -0.05 0.06 +1.42 +8.6%
71 SAN BANCO SANTANDER CHILE 4.65 3,255,417 276 0.28 -0.05 -0.07 -0.35 -7.5%
72 SPYG SPDR S&P 500 GROWTH ETF 33.70 542,678 2 0.24 -0.05 -0.19 +2.69 +8.0%
73 SE SPECTRA ENERGY CORP 12.90 895,380 9 0.58 -0.05 0.10 -1.45 -11.2%
74 PTCT PTC THERAPEUTICS INC. COMMON 34.44 420,508 238 0.62 -0.05 0.64 +2.33 +6.8%
75 HRB H&R BLOCK INC 27.95 900,910 123 0.38 -0.05 0.19 -1.43 -5.1%
76 FLXN FLEXION THERAPEUTICS INC 15.84 261,488 16 0.95 -0.05 -0.16 -2.60 -16.4%
77 HTHT CHINA LODGING GROUP ADR 28.60 782,368 496 0.52 -0.05 -0.50 +6.19 +21.6%
78 PLCE CHILDREN'S PLACE RETAIL 123.84 227,939 1,491 0.52 -0.05 0.95 -31.48 -25.4%
79 STAG STAG INDUSTRIAL 26.70 315,337 63 0.19 -0.05 -0.11 -0.95 -3.6%
80 AMH AMERICAN HOMES 4 RENT 19.84 634,264 1 0.17 -0.05 0.00 +1.49 +7.5%
81 PNR PENTAIR INC 41.79 377,438 148 0.19 -0.05 0.20 -3.08 -7.4%
82 IEMG ISHARES CORE MSCI EMERGING MAR 47.99 6,794,329 300 0.25 -0.05 -0.55 +2.85 +5.9%
83 TMUS T MOBILE US INC 67.07 1,215,234 1,151 0.22 -0.05 0.29 -2.73 -4.1%
84 SPLK SPLUNK INC. COMMON STOCK 92.57 686,314 2,233 0.74 -0.05 -0.09 +21.68 +23.4%
85 BGCP BGC PARTNERS INC CL A 10.36 409,022 75 0.36 -0.05 0.06 -4.79 -46.2%
86 ADT ADT CORP 7.66 430,063 21 0.40 -0.05 0.05 -0.86 -11.2%
87 MDXG MIMEDX GROUP INC 3.18 590,028 26 1.29 -0.05 -0.08 -2.23 -70.1%
88 CWH COMMONWEALTH REIT 17.72 277,806 216 0.62 -0.05 0.29 -3.09 -17.4%
89 NTRA NATERA INC. COMMON STOCK 16.12 211,511 6 0.63 -0.05 0.70 +2.43 +15.1%
90 USAT USA TECHNOLOGIES INC 5.05 203,604 364 1.13 -0.04 -0.07 -1.40 -27.7%
91 WCN WASTE CONNECTIONS INC 76.01 270,002 6 0.18 -0.04 0.16 +3.98 +5.2%
92 SBRA SABRA HEALTHCARE REIT INC 18.68 469,609 116 0.26 -0.04 -0.04 +0.89 +4.8%
93 ARI APOLLO CMMCL REAL ESTATE 18.51 351,869 22 0.08 -0.04 0.04 +0.68 +3.7%
94 FII FEDERATED INVESTORS B 26.27 392,793 35 0.25 -0.04 -0.07 -2.23 -8.5%
95 AGNC AMERICAN CAPITAL AGENCY 17.41 6,228,272 1,517 0.14 -0.04 -0.09 +0.69 +4.0%
96 JKS JINKOSOLAR HOLDING ADR 9.22 277,888 1,564 0.82 -0.04 0.04 +3.61 +39.2%
97 ESL ESTERLINE TECHNOLOGY CP 117.43 506,744 18 0.10 -0.04 -0.05 +4.57 +3.9%
98 AKAM AKAMAI TECHNOLOGIES INC 67.79 437,607 231 0.31 -0.04 -0.09 -2.74 -4.0%
99 IAU ISHARES COMEX GOLD TRUST 11.72 5,498,608 39 0.13 -0.04 -0.03 +0.26 +2.2%
100 UVXY PROSHARES ULTRA VIX SHORT FUT 62.28 2,418,293 27,498 0.99 -0.04 0.57 -16.11 -25.9%

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.