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 March 30, 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 CBIO CATALYST BIOSCIENCES INC. COMM 9.24 1,966,451 1,748 1.32 -0.91 -1.27 -4.37 -47.3%
2 CRBP CORBUS PHARMACEUTICALS HOLDING 7.95 10,075,684 25,424 0.94 -0.85 -1.05 -1.65 -20.8%
3 MITK MITEK SYSTEMS INC 6.60 323,166 55 0.36 -0.66 0.35 +1.00 +15.2%
4 TNXP TONIX PHARMACEUTICALS HOLDING 4.64 3,783,099 339 0.87 -0.46 -0.93 +1.17 +25.2%
5 NDRM NEURODERM LTD. ORDINARY SHARES 26.30 235,450 25 0.56 -0.43 -0.60 +2.25 +8.6%
6 TOO TEEKAY OFFSHORE PARTNERS LP 4.94 320,578 40 0.31 -0.40 0.06 +0.78 +15.7%
7 ENT ENTERRA ERGY TR-TRUST UN 3.34 320,824 317 0.82 -0.38 0.04 -0.48 -14.4%
8 EGLT EGALET CORPORATION COMMON STOC 5.11 233,142 7 0.61 -0.37 0.01 -1.07 -20.9%
9 PGNX PROGENICS PHARM INC 9.60 3,879,604 5,018 0.55 -0.35 -0.63 -1.93 -20.1%
10 HPJ HONG KONG HIGHPOWER TECH 4.10 321,134 54 0.71 -0.33 -0.05 +1.80 +43.9%
11 SRCI SONO RESOURCES INC. COMMON ST 8.37 1,836,459 6 0.40 -0.32 -0.09 +0.70 +8.4%
12 RIC RICHMONT MINES INC 7.00 386,190 153 0.66 -0.32 -0.05 +1.60 +22.9%
13 ADAP ADAPTIMMUNE THERAPEUTICS PLC A 5.31 405,940 35 0.37 -0.31 0.38 +1.19 +22.4%
14 FCG FIRST TR ISE REV NAT GAS 24.17 340,508 123 0.25 -0.31 -0.24 +1.12 +4.6%
15 SIGM SIGMA DESIGNS INC 5.95 1,353,511 147 0.56 -0.31 0.00 -0.55 -9.2%
16 BSBR BANCO SANTANDER BRASIL SA 8.89 3,363,166 359 0.43 -0.27 0.15 -1.34 -15.1%
17 CLNE CLEAN ENERGY FUELS CORP 2.61 1,293,603 303 0.57 -0.26 0.01 -0.21 -8.0%
18 CHRS CHARMING SHOPPES INC 20.50 653,487 21 0.77 -0.26 -0.20 -2.40 -11.7%
19 INFI INFINITY PHARMACEUTICALS 3.34 520,661 40 0.90 -0.25 -0.09 -1.51 -45.2%
20 RXDX IGNYTA INC. COMMON STOCK 8.50 254,085 11 0.68 -0.25 0.00 -1.00 -11.8%
21 PULM PULMATRIX INC 3.39 1,025,605 7 1.71 -0.25 0.16 -0.59 -17.4%
22 TITN TITAN MACHINERY INC 14.71 212,321 48 0.47 -0.24 -0.80 +1.24 +8.4%
23 CPLP CAPITAL PRODUCTS PTNR LP 3.58 807,151 267 0.61 -0.24 0.17 -0.34 -9.4%
24 RUBI THE RUBICON PROJECT INC 5.69 908,923 24 0.43 -0.23 0.09 -0.33 -5.7%
25 PRGS PROGRESS SOFTWARE CORP 29.35 1,546,151 219 0.21 -0.23 0.68 +1.35 +4.6%
26 FOMX FOAMIX PHARMACEUTICAL LTD 4.87 369,336 54 0.58 -0.23 -0.17 -0.84 -17.2%
27 VRML VERMILLION INC 2.11 217,022 1 1.37 -0.23 -0.11 -0.39 -18.5%
28 SCWX SECUREWORKS CORP. CLASS A COMM 9.68 433,898 77 0.34 -0.21 -0.65 -1.43 -14.8%
29 SHLD SEARS HOLDINGS CORP 11.75 2,305,831 33,173 0.80 -0.20 0.25 +2.57 +21.9%
30 PTX PERNIX THERAPEUTICS HLDG 3.70 252,899 16 1.20 -0.20 0.17 +1.29 +34.9%
31 SONS SONUS NETWORKS INC 6.54 225,730 120 0.24 -0.20 -0.02 +0.46 +7.0%
32 SOXS DIREXION DAILY SEMICONDCT BE 7.45 367,513 29 0.56 -0.19 -0.13 +1.25 +16.8%
33 GERN GERON CORPORATION 2.21 1,272,980 553 1.00 -0.19 -0.03 +0.52 +23.5%
34 LULU LULULEMON ATHLTCA INC 50.76 49,306,822 226,176 0.35 -0.19 -15.54 +3.24 +6.4%
35 AEZS AETERNA ZENTARIS 3.05 544,413 2,229 2.09 -0.18 0.15 -0.30 -9.8%
36 BTG B2GOLD CORP. 2.82 3,515,994 20 0.48 -0.18 -0.04 +0.14 +5.0%
37 OTIC OTONOMY INC 12.25 386,798 70 0.76 -0.17 0.00 +0.98 +8.0%
38 WMC WESTERN ASSET MORTGAGE CAPITAL 9.90 406,183 97 0.19 -0.17 -0.25 +0.53 +5.4%
39 ARCO ARCOS DORADOS HOLDINGS INC 8.15 926,916 449 0.48 -0.17 0.45 -0.60 -7.4%
40 SUPN SUPERNUS PHARMACEUTICALS INC. 31.25 601,833 195 0.29 -0.16 0.50 +1.90 +6.1%
41 KPTI KARYOPHARM THERAPEUTICS INC. C 12.78 615,619 127 0.88 -0.16 0.81 -2.46 -19.2%
42 PCTI PC-TEL INC 6.82 351,630 126 0.47 -0.16 0.56 +1.30 +19.1%
43 PRTK PROFILE TECHNOLOGIES INC 18.80 716,781 899 1.93 -0.15 0.20 +6.20 +33.0%
44 DWCH DATAWATCH CORP 8.25 282,109 10 0.63 -0.15 0.00 -1.30 -15.8%
45 SDLP SEADRILL PARTNERS LLC 3.50 322,610 150 0.54 -0.15 0.10 -0.80 -22.9%
46 INSY INSYS THERAPEUTICS INC. COMMO 10.99 356,988 325 0.67 -0.15 -0.05 -1.13 -10.3%
47 RIGL RIGEL PHARMACEUTICALS 3.24 1,026,343 220 0.69 -0.15 -0.09 -0.40 -12.2%
48 AVP AVON PRODUCTS INC 4.37 3,446,972 910 0.44 -0.15 0.08 +0.37 +8.5%
49 XLRN ACCELERON PHARMA INC. COMMON S 26.73 237,661 95 0.42 -0.14 -0.15 +2.17 +8.1%
50 TRUE CENTRUE FINANCIAL CORP 15.60 1,769,342 358 0.35 -0.14 -0.08 -1.69 -10.8%
51 RP REALPAGE 34.90 442,855 10 0.24 -0.14 0.30 +2.75 +7.9%
52 ONCE ONE E-COMMERCE 53.88 210,243 2 0.42 -0.14 0.44 -5.62 -10.4%
53 SNAK INVENTURE GROUP 4.00 304,957 215 0.75 -0.14 -0.07 +0.89 +22.3%
54 TLGT TELIGENT INC. COMMON STOCK 7.92 429,845 3 0.43 -0.14 -0.12 +0.38 +4.8%
55 SBLK STAR BULK CARRIERS CORP 12.00 633,645 1,020 0.64 -0.13 0.33 -2.63 -21.9%
56 AEL AMERICAN EQTY INVST LIFE 23.65 897,336 20 0.21 -0.13 0.47 -1.42 -6.0%
57 BKU BANKUNITED 37.60 957,629 94 0.20 -0.13 1.37 -3.40 -9.0%
58 KERX KERYX BIOPHARMACEUTICALS 6.10 1,194,364 421 0.56 -0.13 0.20 -0.60 -9.8%
59 INCR INC RESEARCH HOLDINGS INC. CLS 45.30 2,816,260 49 0.34 -0.13 1.50 -2.85 -6.3%
60 OCN OCWEN FINANCIAL CORP 5.43 2,294,550 3,139 0.46 -0.13 0.14 -3.31 -61.0%
61 ZYNE ZYNERBA PHARMACEUTICALS INC. C 19.96 275,803 108 0.60 -0.13 -0.06 +5.99 +30.0%
62 NAVI NAVISITE INC 14.87 1,527,497 557 0.33 -0.12 0.35 +1.52 +10.2%
63 BSFT BROADSOFT 39.95 522,034 8 0.29 -0.12 -0.65 -3.35 -8.4%
64 MULE MULE 23.71 439,639 89 0.59 -0.12 -0.09 -2.11 -8.9%
65 CNCE CONCERT PHARMACEUTICALS INC. 16.37 430,568 40 0.57 -0.12 -1.00 +1.11 +6.8%
66 NTLA INTELLIA THERAPEUTICS INC. COM 13.75 201,943 17 0.50 -0.12 0.03 +1.38 +10.0%
67 AMRN AMARIN CORP PLC ADS 3.24 1,061,025 800 0.53 -0.12 -0.01 -0.17 -5.2%
68 ZNGA ZYNGA INC. CLASS A COMMON STOC 2.88 22,843,165 4,828 0.38 -0.12 0.05 -0.15 -5.2%
69 NYMX NYMOX PHARMACEUTICAL CP 3.69 254,798 354 1.01 -0.12 0.12 +1.06 +28.7%
70 KEM KEMET CORP 11.65 390,960 157 0.44 -0.12 0.08 -0.95 -8.2%
71 CMTL COMTECH TELECOMMUN CORP 15.00 313,498 77 0.37 -0.12 0.39 -1.89 -12.6%
72 ELGX ENDOLOGIX INC 7.12 835,569 1,043 0.53 -0.11 0.05 -0.91 -12.8%
73 FUL H.B. FULLER CO 52.97 804,306 115 0.19 -0.11 0.79 -3.79 -7.2%
74 YRD YIRENDA LTD 25.04 245,705 357 0.55 -0.11 0.28 -1.86 -7.4%
75 LOPE GRAND CANYON EDUCATION 71.74 341,303 85 0.18 -0.11 1.00 +3.18 +4.4%
76 NLNK NEWLINK GENETICS CORPORATION C 23.12 1,056,837 6,279 1.02 -0.11 1.23 -7.96 -34.4%
77 LNN LINDSAY CORP 87.81 454,746 278 0.31 -0.11 6.42 -5.81 -6.6%
78 GNRC GENERAC HOLDINGS INC. 37.51 322,196 22 0.26 -0.11 0.11 -2.76 -7.4%
79 SKYW SKYWEST INC 33.85 370,695 10 0.35 -0.10 0.00 -3.45 -10.2%
80 ALDR ALDER BIOPHARMACEUTICALS INC 21.05 369,919 52 0.59 -0.10 -0.15 -1.85 -8.8%
81 CAMP CALAMP CORP 16.60 282,842 40 0.40 -0.10 0.00 +1.75 +10.5%
82 RMD RESMED INC 71.52 468,953 4 0.17 -0.10 -0.96 -3.66 -5.1%
83 AME AMETEK INC 54.12 1,157,203 1 0.15 -0.09 -0.07 +1.05 +1.9%
84 ERIC LM ERICSSON TELEPHONEADS 6.56 5,244,940 1,150 0.33 -0.09 0.03 -0.33 -5.0%
85 NVTA INVITAE CORP 11.15 457,026 342 0.55 -0.09 0.04 -0.89 -8.0%
86 WOR WORTHINGTON INDUSTRIES 45.97 1,853,087 732 0.30 -0.09 -4.66 -5.15 -11.2%
87 SYNA SYNAPTICS INC 49.70 604,504 891 0.34 -0.09 0.68 +3.41 +6.9%
88 SBS COMPANHIA DE SAN BASI SP 10.27 926,316 53 0.34 -0.09 -0.12 +0.81 +7.9%
89 EFII ELECTRONICS FOR IMAGING 48.90 336,317 2 0.24 -0.09 0.39 -5.37 -11.0%
90 TRVG TRVG 12.88 515,541 162 0.43 -0.09 0.11 +2.26 +17.5%
91 ORC ORCHID ISLAND CAPITAL 9.97 662,340 70 0.23 -0.09 -0.04 +0.95 +9.5%
92 MMC MARSH & MCLENNAN COS INC 74.11 1,832,673 36 0.12 -0.09 -0.29 -2.32 -3.1%
93 FGP FERRELLGAS PARTNERS L.P. 6.13 366,861 175 0.52 -0.09 -0.17 -0.42 -6.9%
94 NPTN NEOPHOTONICS 9.10 490,147 140 0.51 -0.09 -0.05 -1.48 -16.3%
95 DFT DUPONT FABROS TECH INC 48.65 297,157 16 0.20 -0.09 -0.06 +3.50 +7.2%
96 ICPT INTERCEPT PHARMACEUTICALS INC 112.88 380,476 788 0.42 -0.09 -2.73 -8.02 -7.1%
97 LPLA LPL INVESTMENT HOLDINGS 39.96 248,826 71 0.27 -0.09 0.63 -2.58 -6.4%
98 ADRO ADURO BIOTECH INC. COMMON STOJ 10.85 253,081 31 0.73 -0.09 -0.20 -2.10 -19.4%
99 IYE ISHARES TR ENRGY SEC ETF 38.62 888,677 1 0.19 -0.09 0.11 -1.58 -4.1%
100 SCS STEELCASE INC 16.40 540,107 25 0.28 -0.09 -0.25 -0.50 -3.0%

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.