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 August 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 FRTA FORTERRA INC. COMMON STOCK 3.48 1,515,167 214 0.87 -0.98 -0.21 +1.77 +50.9%
2 OTIC OTONOMY INC 3.58 43,703,373 10,177 1.77 -0.69 -17.22 +0.62 +17.5%
3 WPRT WESTPORT INNOVATIONS INC 2.48 531,110 49 0.51 -0.52 0.05 +0.49 +19.8%
4 GERN GERON CORPORATION 2.04 839,571 223 0.74 -0.50 -0.03 +0.23 +11.3%
5 ZN ZION OIL & GAS INC 3.62 1,090,235 982 1.35 -0.49 0.34 -0.57 -15.7%
6 VRA VERA BRADLEY 9.14 2,561,734 2,225 0.49 -0.45 -0.93 +2.26 +24.7%
7 CAL CONTINENTAL AIRLINES 26.71 1,673,587 4,412 0.44 -0.44 1.90 +2.52 +9.4%
8 DY DYCOM INDUSTRIES INC 76.07 6,440,242 10,027 0.34 -0.36 -6.03 +6.67 +8.8%
9 IMDZ IMMUNE DESIGN CORP. COMMON STO 10.10 231,070 26 1.25 -0.35 0.20 -1.70 -16.8%
10 EPE ENTERPRISE GP HOLDINGS 2.73 677,061 113 0.44 -0.35 -0.08 +0.44 +16.1%
11 GNW GENWORTH FINANCIAL INC A 3.43 2,178,103 539 0.58 -0.30 0.00 +0.72 +21.0%
12 SFL SHIP FINANCE INTL LTD 13.10 3,218,992 1,954 0.23 -0.29 -0.60 +1.40 +10.7%
13 HRB H&R BLOCK INC 26.81 8,317,749 11,184 0.26 -0.24 -2.42 -1.36 -5.1%
14 STO STATOILHYDRO ASA 18.56 982,878 11 0.22 -0.22 -0.12 +1.37 +7.4%
15 ASNA ASCENA RETAIL GROUP INC 2.01 1,668,895 1,073 0.63 -0.22 0.00 +0.24 +11.9%
16 IOVA IOVANCE BIOTHERAPEUTICS INC. C 5.55 226,960 96 0.74 -0.21 -0.30 +3.05 +55.0%
17 CHS CHICO'S FAS INC 7.52 7,335,582 3,446 0.44 -0.21 -0.31 +1.00 +13.3%
18 FRO FRONTLINE LTD 5.10 1,529,868 617 0.50 -0.20 -0.54 +0.84 +16.5%
19 OLLI OLLIES BARGAIN OUTLET HOLDINGS 42.70 1,325,235 1,455 0.31 -0.19 -0.60 +3.55 +8.3%
20 RARE ULTRAGENYX PHARMACEUTICAL INC. 56.24 340,916 710 0.46 -0.19 1.89 -6.67 -11.9%
21 UVXY PROSHARES ULTRA VIX SHORT FUT 30.81 17,893,641 86,359 1.09 -0.19 -0.26 -8.69 -28.2%
22 RTRX DESERT GATEWAY INC. COMMON ST 24.17 348,472 155 0.36 -0.18 -0.07 -2.03 -8.4%
23 HCC HCC INSURANCE HOLDINGS 26.97 224,905 111 0.44 -0.18 -0.10 -4.08 -15.1%
24 BW BRUSH ENGINEERED MTRLS 2.25 3,212,096 160 0.88 -0.18 0.14 +1.56 +69.1%
25 SERV SERVIDYNE INC 46.10 993,329 232 0.23 -0.18 0.46 +2.38 +5.2%
26 MBLY MOBILEYE N.V. 62.94 331,820 1,644 0.08 -0.18 -0.16 -0.32 -0.5%
27 WNC WABASH NATIONAL CORP 21.02 409,314 52 0.35 -0.17 0.16 -1.12 -5.3%
28 ATW ATWOOD OCEANICS INC 6.80 8,755,509 249 0.45 -0.17 -0.37 +1.94 +28.5%
29 USAT USA TECHNOLOGIES INC 5.30 234,799 103 0.43 -0.17 0.10 +0.45 +8.5%
30 JMEI JUMEI INTERNATIONAL HOLDING LT 3.06 1,307,453 692 0.97 -0.17 -0.06 +0.39 +12.7%
31 SB SAFE BULKERS INC 3.07 492,982 78 1.20 -0.17 -0.17 +0.58 +18.9%
32 BNED BARNES & NOBLE EDUCATION INC 5.61 2,125,936 215 0.69 -0.17 -1.21 +0.77 +13.7%
33 BOBE BOB EVANS FARMS INC 68.44 931,633 1,009 0.34 -0.17 4.12 +9.74 +14.2%
34 RENN RENREN INC 7.69 466,094 606 0.44 -0.16 -0.38 +1.44 +18.7%
35 AVEO AVEO PHARMACEUTICALS INC 3.40 8,890,951 2,315 0.95 -0.16 0.03 +0.71 +20.9%
36 SDLP SEADRILL PARTNERS LLC 3.32 335,420 1,177 0.69 -0.15 -0.07 +0.39 +11.7%
37 GCI GANNETT CO INC 8.69 1,131,793 81 0.41 -0.15 0.11 -0.75 -8.6%
38 CLDX CELLDEX THERAPEUTICS INC 2.46 1,264,899 210 0.64 -0.15 0.02 +0.32 +13.0%
39 AVAV AEROVIRONMENT INC 46.52 2,812,180 4,456 0.41 -0.15 7.17 +5.80 +12.5%
40 GSM GLOBE SPECIALTY METALS 13.11 1,289,746 306 0.45 -0.15 -0.77 +1.35 +10.3%
41 VIXY PROSHARES VIX SHORT-TERM FUT 39.54 1,374,403 162 0.62 -0.15 -0.18 -5.82 -14.7%
42 PAY VERIFONE HOLDINGS INC 19.58 1,184,000 2,106 0.37 -0.14 0.01 -1.98 -10.1%
43 ADMP ADAMIS PHARMACEUTICALS 5.40 598,597 1,077 0.66 -0.14 0.25 -0.36 -6.7%
44 JDST DIREXION DAILY JUNIOR GOLD MIN 52.64 2,066,118 873 0.69 -0.14 2.11 -11.74 -22.3%
45 HSC HARSCO CORP 17.60 330,720 177 0.29 -0.14 0.45 +2.35 +13.4%
46 ZUMZ ZUMIEZ INC 12.75 639,652 171 0.56 -0.14 -0.25 +4.45 +34.9%
47 ADAP ADAPTIMMUNE THERAPEUTICS PLC A 6.23 559,533 23 0.93 -0.14 0.22 +3.06 +49.1%
48 JUNO JUNO THERAPEUTICS INC. COMMONS 40.29 13,154,365 17,482 0.63 -0.14 -3.52 +6.71 +16.7%
49 GLNG GOLAR LNG LTD 20.97 1,042,542 1,946 0.47 -0.13 -0.57 +1.03 +4.9%
50 UMPQ UMPQUA HOLDINGS CORP 17.50 787,398 10 0.18 -0.13 0.09 +1.65 +9.4%
51 L LOEWS CORP 46.62 432,257 5 0.16 -0.13 0.00 -1.61 -3.5%
52 ACHN ACHILLION PHARMACEUTICAL 5.04 879,384 262 0.50 -0.13 0.06 -1.50 -29.8%
53 APRN BLUE APRON HOLDINGS INC 5.33 906,984 1,897 0.57 -0.13 0.16 +0.92 +17.3%
54 MBT MOBILE TELESYS OJSC ADS 9.71 3,879,394 507 0.24 -0.13 0.35 +1.39 +14.3%
55 AEL AMERICAN EQTY INVST LIFE 27.68 358,198 108 0.31 -0.13 -0.02 -2.25 -8.1%
56 SOXS DIREXION DAILY SEMICONDCT BE 25.66 433,681 253 0.53 -0.13 -1.40 -4.28 -16.7%
57 BRCD BROCADE COMMUNICATIONS 12.35 3,095,431 27 0.13 -0.13 0.00 -0.24 -2.0%
58 VEON VEON LTD. ADS 4.17 2,496,694 114 0.26 -0.12 -0.02 +0.30 +7.2%
59 EHTH EHEALTH INC 23.60 230,451 52 0.49 -0.12 0.99 +2.05 +8.7%
60 VRAY VIEWRAY INCORPORATED COMMON ST 5.26 474,813 86 0.58 -0.12 0.05 +1.19 +22.6%
61 IXYS IXYS CORP 22.65 1,558,358 12 0.21 -0.12 0.30 +0.75 +3.3%
62 CBI CHICAGO BRIDGE & IRON NV 12.55 7,906,503 15,936 0.77 -0.12 0.65 +4.28 +34.1%
63 DXC DXC TECHNOLOGY CO 84.43 736,432 104 0.18 -0.12 -0.27 +1.86 +2.2%
64 RPAI RETAIL PROPERTIES OF AMERICA I 13.18 2,213,198 1 0.40 -0.12 0.21 +0.60 +4.6%
65 ARR ARMOUR RESIDENTIAL REIT 26.26 421,825 42 0.21 -0.12 -0.11 +1.29 +4.9%
66 SAN BANCO SANTANDER CHILE 6.44 2,809,861 61 0.28 -0.11 -0.06 +0.36 +5.6%
67 DIOD DIODES INC 27.67 305,801 236 0.24 -0.11 0.80 +1.30 +4.7%
68 MDCO MEDICINES CO THE 36.43 3,921,389 7,986 0.55 -0.11 -2.31 -4.04 -11.1%
69 VER VEREIT INC 8.36 4,448,951 15 0.17 -0.11 -0.02 +0.35 +4.2%
70 FATE FATE THERAPEUTICS INC. COMMON 3.97 840,263 23 1.05 -0.11 0.30 +0.46 +11.6%
71 PACB PACIFIC BIOSCIENCES 4.81 591,166 722 0.51 -0.11 -0.06 +0.89 +18.4%
72 SNPS SYNOPSYS INC 79.60 509,910 87 0.16 -0.10 0.80 +1.97 +2.5%
73 DUST DIREXION DAILY GOLD MINERS B 22.75 6,239,091 5,619 0.65 -0.10 0.62 -3.74 -16.4%
74 LJPC LA JOLLA PHARMACEUTICAL 34.16 369,061 179 0.35 -0.10 -0.15 -3.13 -9.2%
75 D DOMINION RESOURCES VA 78.82 1,724,088 490 0.12 -0.10 -1.42 -1.53 -1.9%
76 OCN OCWEN FINANCIAL CORP 2.90 560,847 85 0.49 -0.10 0.02 +0.30 +10.3%
77 KMT KENNAMETAL INC 35.23 1,014,870 37 0.32 -0.10 0.81 +4.38 +12.4%
78 CYTK CYTOKINETICS INC 14.50 482,655 82 0.78 -0.10 0.30 -1.15 -7.9%
79 LNTH LANTHEUS HOLDINGS INC. COMMONP 16.95 669,274 10 0.55 -0.10 0.05 -0.75 -4.4%
80 FBHS FORTUNE BRANDS HOME 62.01 836,554 16 0.15 -0.10 0.07 +3.54 +5.7%
81 DVAX DYNAVAX TECHNOLOGIES CP 17.20 1,216,140 1,209 0.61 -0.10 0.20 +4.65 +27.0%
82 SBRA SABRA HEALTHCARE REIT INC 21.82 1,630,327 210 0.26 -0.10 -0.08 +1.97 +9.0%
83 NG NOVAGOLD RESOURCES INC 4.22 1,107,083 522 0.53 -0.09 -0.09 +0.41 +9.8%
84 CGI CELADON GROUP 4.90 461,581 433 0.89 -0.09 0.15 +1.90 +38.8%
85 GGB GERDAU SA ADS 3.70 9,376,744 386 0.33 -0.09 0.14 +0.55 +14.9%
86 EXTR EXTREME NETWORKS INC 11.46 2,133,988 1,546 0.40 -0.09 0.20 +0.47 +4.1%
87 RXDX IGNYTA INC. COMMON STOCK 10.15 852,466 29 0.66 -0.09 0.15 +2.70 +26.6%
88 CONN CONN'S INC 17.02 1,039,510 5,050 0.93 -0.09 -0.68 +7.08 +41.6%
89 BKS BARNES & NOBLE INC 7.25 941,961 817 0.61 -0.09 -0.40 +0.70 +9.7%
90 FINL FINISH LINE INC CL A 8.24 5,572,154 1,246 0.58 -0.09 -0.26 +2.42 +29.4%
91 PFG PRINCIPAL FINANCIAL GRP 62.56 743,730 53 0.18 -0.09 -0.10 -2.94 -4.7%
92 ONCE ONE E-COMMERCE 81.81 352,578 101 0.51 -0.09 0.55 +6.84 +8.4%
93 RBA RITCHIE BROS AUCTIONEERS 29.25 294,065 36 0.24 -0.09 0.21 +1.86 +6.4%
94 ORC ORCHID ISLAND CAPITAL 9.64 520,187 19 0.14 -0.09 -0.01 +0.49 +5.1%
95 DRIP DIREXION DAILY S&P OIL GAS EXP 26.84 348,218 117 0.76 -0.09 -0.26 -8.16 -30.4%
96 JKS JINKOSOLAR HOLDING ADR 26.45 660,944 2,686 0.83 -0.09 0.86 +4.05 +15.3%
97 AVP AVON PRODUCTS INC 2.50 4,162,324 1,143 0.52 -0.09 -0.05 +0.18 +7.2%
98 IPI INTREPID POTASH INC 3.52 651,469 70 0.62 -0.09 0.01 +0.72 +20.5%
99 BCOR BLUCORA INC. COMMON STOCK 22.75 451,645 79 0.28 -0.08 -0.40 +2.30 +10.1%
100 FTK FLOTEK INDUSTRIES INC 5.10 866,677 140 0.46 -0.08 -0.08 +0.72 +14.1%

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.