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 June 6, 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 SYNT SYNTEL INC 17.09 350,724 56 0.61 -5.24 -0.12 -0.96 -5.6%
2 RIC RICHMONT MINES INC 8.00 872,989 320 0.64 -0.63 0.75 -0.97 -12.2%
3 AMRN AMARIN CORP PLC ADS 2.97 769,781 1,402 0.49 -0.62 -0.05 +0.78 +26.3%
4 CONN CONN'S INC 17.15 2,328,511 6,776 0.60 -0.55 -1.73 +2.80 +16.3%
5 CSIQ CANADIAN SOLAR INC 12.59 2,511,594 7,089 0.48 -0.55 -0.10 +3.52 +28.0%
6 VHC VIRNETX HOLDING CORP 4.80 1,347,557 3,556 1.18 -0.52 0.30 +0.60 +12.5%
7 ORAN ORANGE 17.22 559,530 99 0.34 -0.48 -0.19 -1.27 -7.4%
8 WMS WMS INDUSTRIES INC 19.30 332,806 1 0.34 -0.42 0.15 +1.80 +9.3%
9 GCI GANNETT CO INC 7.91 940,848 10 0.34 -0.42 0.08 +1.33 +16.8%
10 HOFT HOOKER FURNITURE 39.90 340,744 425 0.37 -0.39 -4.25 +3.50 +8.8%
11 CNSL CONSOLIDATED COMM HLDGS 20.03 263,408 29 0.27 -0.37 0.10 +1.66 +8.3%
12 XOG EXTRACTION OIL & GAS INC. COMM 14.98 1,177,410 94 0.54 -0.36 0.71 -2.51 -16.8%
13 GIII G-III APPAREL GROUP INC 22.92 11,613,413 6,656 0.47 -0.36 3.03 +3.74 +16.3%
14 LNTH LANTHEUS HOLDINGS INC. COMMONP 16.05 442,430 40 0.63 -0.35 -0.20 -1.45 -9.0%
15 COUP COUPONS.COM INCORP 33.28 1,119,635 1,678 0.47 -0.34 -3.10 +4.12 +12.4%
16 FRAN FRANCISCO INDUSTRIES 10.66 6,091,865 10,406 0.51 -0.33 -1.45 +1.25 +11.7%
17 NG NOVAGOLD RESOURCES INC 4.25 4,756,161 782 0.55 -0.31 0.25 +0.61 +14.4%
18 ASX ADVANCED SEMICONDCTR ADS 6.47 885,034 38 0.37 -0.31 -0.01 -0.45 -7.0%
19 DVAX DYNAVAX TECHNOLOGIES CP 7.00 4,775,075 2,653 1.10 -0.30 0.10 +3.70 +52.9%
20 PAM PAMPA ENERGIA SA ADR 62.83 296,100 4 0.20 -0.30 -1.03 -7.26 -11.6%
21 THO THOR INDUSTRIES INC 104.26 4,864,093 24,825 0.32 -0.30 9.57 +5.38 +5.2%
22 LE LANDS END INC. COMMON STOCK 14.95 468,657 3,558 0.52 -0.29 -1.70 +1.90 +12.7%
23 BGCP BGC PARTNERS INC CL A 12.09 1,002,272 32 0.39 -0.29 -0.05 +0.60 +5.0%
24 SIGM SIGMA DESIGNS INC 6.20 242,161 369 1.00 -0.28 0.05 -0.60 -9.7%
25 EBS EMERGENT BIOSOLUTIONS INC. 31.77 368,062 25 0.37 -0.28 -0.06 +3.13 +9.9%
26 CVGW CALAVO GROWERS INC 73.05 433,588 478 0.35 -0.27 4.00 -4.45 -6.1%
27 RESI ALTISOURCE RESIDENTIAL CORP 13.70 689,053 61 0.34 -0.25 -0.27 -1.14 -8.3%
28 ATSG AIR TRANSPORT SERVICES 23.35 343,814 20 0.27 -0.25 -0.24 -2.09 -9.0%
29 ABEV AMBEV S.A. 5.77 27,891,728 17 0.38 -0.24 0.05 -0.47 -8.1%
30 AMBA AMBARELLA INC. ORDINARY SHARE 59.71 1,854,158 31,406 0.65 -0.22 0.76 -11.58 -19.4%
31 QTM QUANTUM CORP 8.26 253,738 632 0.46 -0.22 -0.22 -1.65 -20.0%
32 ZNGA ZYNGA INC. CLASS A COMMON STOC 3.61 10,035,125 710 0.35 -0.21 0.00 +0.25 +6.9%
33 SCWX SECUREWORKS CORP. CLASS A COMM 10.29 298,784 108 0.59 -0.21 -1.18 -1.50 -14.6%
34 HOV HOVNANIAN ENTERPRISES A 2.25 1,243,058 267 0.44 -0.21 -0.02 +0.35 +15.6%
35 AQMS AQUA METALS INC. COMMON STOCK 12.74 248,520 670 0.76 -0.21 0.61 -1.11 -8.8%
36 SAND SANDSTORM GOLD LTD. 3.81 4,233,076 1,800 0.44 -0.21 0.20 -0.29 -7.6%
37 SBH SALLY BEAUTY HOLDINGS INC. 17.54 2,231,659 127 0.21 -0.21 -0.19 +2.66 +15.2%
38 MIK THE MICHAELS COMPANIES INC. CP 18.16 8,198,517 2,010 0.38 -0.20 -1.67 +1.09 +6.0%
39 BEN FRANKLIN RESOURCES INC 42.55 1,499,533 613 0.21 -0.19 -0.26 +2.66 +6.3%
40 CAB CABELA'S INC 54.50 340,890 553 0.31 -0.19 0.43 +3.57 +6.6%
41 NADL NORTH ATLANTIC DRILLING LTD 2.31 234,276 331 2.00 -0.19 -0.09 -0.86 -37.2%
42 CASY CASEY'S GENERAL STORES 106.66 2,701,736 10,501 0.23 -0.19 -9.84 +5.24 +4.9%
43 ADAP ADAPTIMMUNE THERAPEUTICS PLC A 5.11 204,106 110 0.87 -0.18 -0.12 -0.83 -16.2%
44 PTLA PORTOLA PHARMACEUTICALS INC. 37.33 400,726 921 1.11 -0.17 -0.22 +22.67 +60.7%
45 SORL SORL AUTO PARTS INC 8.29 1,162,219 206 0.91 -0.17 -0.45 -2.26 -27.3%
46 TAHO TAHOE RESOURCES INC 9.39 3,379,428 222 0.47 -0.17 0.57 -1.32 -14.1%
47 BCOR BLUCORA INC. COMMON STOCK 20.35 416,302 59 0.36 -0.17 -0.25 +2.15 +10.6%
48 HRL HORMEL FOODS CORP 34.50 1,852,900 449 0.17 -0.17 0.34 -1.04 -3.0%
49 AMPH AMERICAN PHYSICNS SVC GP 16.92 241,219 50 0.50 -0.17 -0.14 -1.08 -6.4%
50 SEAS SEAWORLD ENTERTAINMENT INC 17.02 1,540,903 3,261 0.30 -0.16 -0.21 -2.32 -13.6%
51 CAJ CANON INC ADR 35.82 276,531 1 0.15 -0.16 0.22 -1.38 -3.9%
52 P PANDORA MEDIA 8.75 20,696,473 43,122 0.85 -0.16 -0.73 -1.99 -22.7%
53 SWN SOUTHWESTERN ENERGY CO 6.08 29,423,875 14,491 0.65 -0.16 0.32 -0.62 -10.2%
54 OCUL OCULAR THERAPEUTIX INC. COMMOP 11.13 579,896 469 0.72 -0.16 -0.03 -1.59 -14.3%
55 ORI OLD REPUBLIC INTERNAT 19.44 948,917 25 0.20 -0.16 -0.12 +1.12 +5.8%
56 SNCR SYNCHRONOSS TECHNOLOGIES 12.15 1,386,864 2,676 0.87 -0.16 -0.56 +5.25 +43.2%
57 EXK ENDEAVOUR SILVER CORP 3.10 3,250,217 122 0.57 -0.16 0.17 -0.30 -9.7%
58 KND KINDRED HEALTHCARE INC 10.25 706,985 2,409 1.06 -0.16 -0.15 +1.15 +11.2%
59 EGLT EGALET CORPORATION COMMON STOC 2.75 8,601,619 126 1.42 -0.15 0.40 +0.72 +26.2%
60 AREX APPROACH RESOURCES INC 2.87 794,538 163 0.66 -0.15 0.26 -0.66 -22.8%
61 SPLS STAPLES INC 9.09 3,899,024 1,935 0.33 -0.15 -0.01 -0.54 -5.9%
62 DF DEAN FOODS 18.00 1,236,930 115 0.22 -0.15 -0.22 +0.70 +3.9%
63 GHL GREENHILL & CO INC 20.90 444,405 59 0.35 -0.15 0.05 -1.65 -7.9%
64 ZIOP ZIOPHARM ONCOLOGY INC 5.82 1,287,333 2,801 0.63 -0.14 -0.01 +0.65 +11.2%
65 SSI STAGE STORES INC 2.28 503,402 62 0.49 -0.14 0.06 +0.32 +14.0%
66 LQ LA QUINTA HOLDINGS INC 14.18 761,999 11 0.46 -0.14 0.02 +1.18 +8.3%
67 NE NOBLE CORP 4.20 10,851,444 5,070 0.64 -0.14 0.10 -0.85 -20.2%
68 LHO LASALLE HOTEL PROPERTIES 28.96 753,433 2 0.28 -0.14 0.00 +2.79 +9.6%
69 KRNT KORNIT DIGITAL LTD. ORDINARY S 18.40 324,999 1 0.42 -0.13 0.80 +1.50 +8.2%
70 KTWO K2M GROUP HOLDINGS INC 22.81 592,897 88 0.40 -0.13 -0.02 +1.48 +6.5%
71 NGD NEW GOLD INC 3.11 8,606,155 4,202 0.49 -0.13 0.22 -0.28 -9.0%
72 RRR RSC HOLDINGS INC 23.90 1,106,469 104 0.18 -0.12 0.20 -0.86 -3.6%
73 PCG PG&E CORP 68.68 2,121,382 439 0.12 -0.12 -0.04 -1.66 -2.4%
74 HZNP HORIZON PHARMA INC. COMMON ST 11.04 8,558,785 8,259 0.55 -0.12 0.12 +1.06 +9.6%
75 ACAD ACADIA PHARMACEUTICALS 26.16 1,037,931 1,492 0.46 -0.12 -0.35 +4.06 +15.5%
76 ALDR ALDER BIOPHARMACEUTICALS INC 16.70 405,526 245 1.58 -0.12 0.05 +3.30 +19.8%
77 FUEL SMF ENERGY CORP 3.06 331,037 4 0.83 -0.12 -0.05 -0.52 -17.0%
78 GOGL GOLDEN OCEAN GROUP 5.66 356,310 6 1.00 -0.11 -0.02 +1.02 +18.0%
79 ABCO ADVISORY BOARD CO THE 51.60 320,370 107 0.34 -0.11 -0.75 -1.65 -3.2%
80 LXU LSB INDUSTRIES INC 10.04 341,099 185 0.61 -0.11 0.29 +1.20 +11.9%
81 LC LENDINGCLUB CORP 5.66 3,657,617 2,192 0.32 -0.11 -0.05 +0.20 +3.6%
82 QTNA QUANTENNA COMMUNICATIONS INC. 19.98 258,511 19 0.31 -0.11 0.08 -1.95 -9.8%
83 ANW AEGEAN MARINE PETRO NET 6.15 1,083,630 508 0.77 -0.11 0.25 -1.25 -20.3%
84 STWD STARWOOD PROPERTY TRUST INC 21.90 1,926,708 233 0.10 -0.11 -0.18 +1.11 +5.1%
85 BLMN BLOOMIN BRANDS INC. COMMON ST 20.55 1,252,612 26 0.28 -0.11 0.04 +1.11 +5.4%
86 PEIX PACIFIC ETHANOL INC 5.75 889,599 310 0.56 -0.11 -0.15 +0.95 +16.5%
87 CSTM CONSTELLIUM N.V. 7.05 895,067 356 0.54 -0.10 -0.05 +0.55 +7.8%
88 HDS HD SUPPLY HOLDINGS INC. COMMO 34.03 28,011,334 17,883 0.37 -0.10 -7.24 -3.29 -9.7%
89 WTW WEIGHT WATCHERS INTL INC 27.11 777,750 801 0.42 -0.10 0.09 +6.69 +24.7%
90 SCS STEELCASE INC 17.05 467,647 1 0.26 -0.10 -0.05 -3.50 -20.5%
91 VEDL VEDANTA LTD 14.38 319,449 25 0.37 -0.10 0.04 +0.88 +6.1%
92 FRED FRED'S INC 11.97 1,749,611 9,263 0.98 -0.10 -1.63 -2.37 -19.8%
93 BAH BOOZ ALLEN HAMILTON 38.27 1,780,058 56 0.54 -0.10 -0.58 -7.21 -18.8%
94 GKOS GLAUKOS CORPORATION 39.02 627,037 142 0.45 -0.10 1.32 +5.74 +14.7%
95 TOO TEEKAY OFFSHORE PARTNERS LP 3.35 470,605 667 0.88 -0.10 0.06 -1.70 -50.7%
96 CVA COVANTA HOLDING CORP 14.60 1,079,436 73 0.23 -0.10 -0.15 -1.25 -8.6%
97 GBT GLOBAL BLOOD THERAPEUTICS INC. 29.35 612,951 367 0.75 -0.10 1.15 -3.70 -12.6%
98 BKS BARNES & NOBLE INC 6.75 1,094,946 128 0.48 -0.10 -0.10 +1.05 +15.6%
99 RP REALPAGE 34.10 728,213 59 0.22 -0.10 -0.80 +3.90 +11.4%
100 TDOC TELADOC INC 33.45 829,765 153 0.46 -0.10 1.10 -4.15 -12.4%

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.