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 May 2, 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 CYH COMMUNITY HEALTH SYSTEMS 10.32 14,765,919 7,787 0.71 -0.58 1.70 -1.27 -12.3%
2 INFN INFINERA CORP 9.92 1,461,855 3,294 0.71 -0.56 0.06 -0.83 -8.4%
3 LL LUMBER LIQUIDATORS INC 21.05 6,926,432 12,374 0.47 -0.55 -3.36 +9.60 +45.6%
4 AMRN AMARIN CORP PLC ADS 3.17 1,523,589 625 0.53 -0.50 -0.00 -0.32 -10.1%
5 GRPN GROUPON INC. CLASS A COMMON S 4.00 14,837,672 41,779 1.02 -0.49 0.05 -0.77 -19.2%
6 ANGI ANGIES LIST INC. COMMON STOCK 9.51 26,448,696 5,679 0.57 -0.43 3.62 +2.45 +25.8%
7 IDRA IDERA PHARMACEUTICALS 2.23 1,063,547 159 1.19 -0.42 -0.11 -0.57 -25.6%
8 COH COACH INC 43.15 14,397,780 46,338 0.24 -0.39 4.41 +3.41 +7.9%
9 TRVN TREVENA INC. COMMON STOCK 3.44 839,275 174 0.80 -0.38 -0.12 -0.64 -18.5%
10 WTW WEIGHT WATCHERS INTL INC 21.19 2,383,098 9,041 0.83 -0.38 -0.12 +6.29 +29.7%
11 RCII RENT A CENTER INC 11.86 5,042,818 5,181 0.53 -0.38 1.19 -1.07 -9.0%
12 FIT FITBIT INC 5.81 4,110,526 9,741 0.84 -0.38 0.12 +0.99 +17.0%
13 HLF HERBALIFE LTD 63.14 594,775 2,358 0.42 -0.37 -0.25 +10.47 +16.6%
14 AMRI ALBANY MOLECULAR RSRCH 16.25 709,469 764 0.73 -0.37 -0.26 +2.35 +14.5%
15 NTRP NEUROTROPE INC. COMMON 8.15 1,318,934 1,874 1.11 -0.36 1.18 +2.44 +29.9%
16 AMD ADVANCED MICRO DEVICES 10.30 266,067,603 685,940 0.65 -0.36 -3.31 +2.47 +24.0%
17 CRUS CIRRUS LOGIC INC 64.66 1,026,448 1,735 0.41 -0.35 -0.52 +2.81 +4.3%
18 EGOV NIC INC 21.35 423,483 166 0.18 -0.35 -0.15 -1.10 -5.2%
19 ENSG ENSIGN GROUP INC THE 19.81 833,252 140 0.16 -0.34 0.64 -1.29 -6.5%
20 INST INTERNATIONAL METALS STREAMING 25.30 1,103,232 299 0.31 -0.34 1.30 -1.55 -6.1%
21 SBGL SIBANYE GOLD LIMITED AMERICAN 7.71 2,411,826 2,345 0.70 -0.34 0.04 -2.44 -31.6%
22 NLS NAUTILUS INC 19.45 1,121,006 142 0.36 -0.34 1.95 -1.65 -8.5%
23 COTV COTIVITI HOLDINGS INC 41.57 297,874 128 0.42 -0.34 -0.15 -4.77 -11.5%
24 RPXC RPX CORPORATION COMMON STOCK 12.76 290,269 3 0.52 -0.32 -0.03 +2.39 +18.7%
25 BGCP BGC PARTNERS INC CL A 11.45 1,306,046 42 0.28 -0.32 0.07 -0.42 -3.7%
26 CC CIRCUIT CITY STORES INC 39.87 5,027,513 5,695 0.44 -0.31 -0.85 +6.15 +15.4%
27 WIN WINDSTREAM CORP 5.56 2,295,527 172 0.46 -0.31 0.12 -1.28 -23.0%
28 THC TENET HEALTHCARE CORP 18.66 16,924,595 10,581 0.60 -0.31 3.31 -1.89 -10.1%
29 AINV APOLLO INVESTMENT CORP 6.78 709,889 9 0.15 -0.28 -0.02 -0.60 -8.8%
30 XOXO XO GROUP INC 17.30 219,857 2 0.31 -0.27 -0.13 -1.24 -7.2%
31 RYAM RAYONIER ADVANCED MATERIALS IN 12.18 1,461,314 777 0.41 -0.26 -1.03 +1.39 +11.4%
32 AKAM AKAMAI TECHNOLOGIES INC 62.50 2,490,270 22,457 0.55 -0.26 1.02 -15.60 -25.0%
33 EEQ ENBRIDGE ENERGY MGMT LLC 18.05 462,857 36 0.27 -0.26 -0.70 -1.60 -8.9%
34 HZO MARINEMAX INC 20.35 270,405 500 0.34 -0.26 -0.10 -2.40 -11.8%
35 FEYE FIREEYE INC. COMMON STOCK 12.21 9,971,999 41,782 0.75 -0.26 -0.27 +4.04 +33.1%
36 FSLR FIRST SOLAR INC. COMMON STOCK 30.32 5,289,407 33,462 0.63 -0.26 0.77 +7.35 +24.2%
37 KOS CORTS TRUST III SHERWIN 7 1/4 5.96 4,291,543 26 0.48 -0.25 -0.03 +1.94 +32.6%
38 DNR DENBURY RESOURCES INC 2.19 4,630,193 4,595 0.80 -0.24 0.00 -0.51 -23.3%
39 CRCM CARE.COM INC 11.96 203,497 33 0.41 -0.24 0.23 +4.11 +34.4%
40 CMI CUMMINS INC 160.56 4,153,451 11,575 0.22 -0.24 9.23 -10.49 -6.5%
41 DDD SCOLR PHARMA INC 16.33 2,607,907 4,547 0.56 -0.24 0.09 +7.37 +45.1%
42 S SPRINT NEXTEL CORP 9.07 16,340,120 97,461 0.57 -0.23 -0.04 -1.75 -19.3%
43 DATA DATATRAK INTERNATIONAL INC. C 54.78 1,195,139 2,846 0.60 -0.23 0.67 +8.56 +15.6%
44 UAN CVR PARTNERS LP 4.81 360,595 20 0.33 -0.23 -0.04 -0.32 -6.7%
45 RIC RICHMONT MINES INC 7.35 587,320 4 0.60 -0.23 0.25 -0.85 -11.6%
46 HYH CORTS TRUST WEYERHAEUSER 6 % C 38.43 908,948 33 0.25 -0.22 -1.09 -3.19 -8.3%
47 ARAY ACCURAY INC 4.20 2,685,849 616 0.43 -0.22 -0.18 -0.35 -8.3%
48 PBI PITNEY BOWES INC 15.27 8,426,008 3,425 0.26 -0.21 1.85 -1.46 -9.6%
49 CHTR CHARTER COMMUNICATIONS A 337.69 2,481,078 3,981 0.22 -0.21 -6.45 -25.20 -7.5%
50 PACB PACIFIC BIOSCIENCES 4.00 929,426 50 0.54 -0.21 -0.01 -0.20 -5.0%
51 PBA PEMBINA PIPELINE CORP 31.39 645,689 46 0.22 -0.20 0.65 +1.41 +4.5%
52 BWEN BROADWIND ENERGY INC 7.48 1,079,046 151 0.55 -0.20 -0.65 -2.34 -31.3%
53 GNW GENWORTH FINANCIAL INC A 3.70 7,648,317 1,463 0.69 -0.20 -0.06 +0.26 +7.0%
54 PTHN PTHN 27.61 483,238 40 0.45 -0.20 -0.07 +7.23 +26.2%
55 KND KINDRED HEALTHCARE INC 10.10 1,358,927 1,190 0.79 -0.20 0.55 +0.90 +8.9%
56 DNB DUN & BRADSTREET CORP 111.96 1,117,145 239 0.19 -0.19 1.24 -8.22 -7.3%
57 ONVO ORGANOVO HOLDINGS INC. COMMON 2.80 941,175 289 0.34 -0.19 -0.17 +0.16 +5.7%
58 ECHO ECHO GLOBAL LOGISTICS 20.05 685,389 70 0.41 -0.19 1.15 -2.15 -10.7%
59 AGEN ANTIGENICS INC 3.57 548,378 128 0.60 -0.19 -0.12 +0.61 +17.1%
60 DIN DINEEQUITY INC 53.79 784,765 1,280 0.23 -0.19 -2.76 -5.50 -10.2%
61 RRTS ROADRUNNER TRANSPORTATION SYST 6.78 320,648 324 0.63 -0.19 0.11 -0.70 -10.3%
62 ETN EATON CORP 77.11 4,341,907 3,748 0.16 -0.19 0.98 +2.20 +2.9%
63 AMAG AMAG PHARMACEUTICALS INC 21.45 2,924,775 476 0.41 -0.19 -3.20 -3.55 -16.6%
64 RXDX IGNYTA INC. COMMON STOCK 7.40 1,439,846 224 0.70 -0.19 -1.05 -1.48 -19.9%
65 TNXP TONIX PHARMACEUTICALS HOLDING 4.17 420,839 42 0.88 -0.19 -0.21 +0.83 +19.9%
66 MUX MCEWEN MINING INC 2.96 4,387,058 50 0.67 -0.19 -0.01 -0.41 -13.9%
67 REGN REGENERON PHARM INC 402.04 871,163 3,433 0.42 -0.18 5.87 +62.36 +15.5%
68 IPGP IPG PHOTONICS CORP 136.20 841,192 788 0.24 -0.18 9.58 +7.61 +5.6%
69 DK DELEK US HOLDINGS INC. 24.46 820,382 6 0.44 -0.18 -0.03 +1.96 +8.0%
70 HCLP HI CRUSH PARTNERS LP 14.70 2,081,092 1,442 0.67 -0.18 0.30 -2.75 -18.7%
71 ARTX AROTECH CORP 3.25 388,862 1,233 1.18 -0.18 0.05 -0.35 -10.8%
72 MACK MERRIMACK PHARMACEUTICALS INC 3.32 1,326,716 418 0.54 -0.18 0.00 +0.67 +20.2%
73 YRD YIRENDA LTD 24.78 411,710 579 0.41 -0.18 -0.06 -2.02 -8.2%
74 RUBI THE RUBICON PROJECT INC 5.59 884,625 42 0.75 -0.18 -0.04 -0.74 -13.2%
75 SNAK INVENTURE GROUP 3.38 277,107 27 0.88 -0.18 -0.12 +1.04 +30.8%
76 ZG ZILLOW GROUP INC. CLASS A COMM 39.29 384,233 324 0.42 -0.18 -0.13 +5.29 +13.5%
77 BW BRUSH ENGINEERED MTRLS 9.78 596,278 40 0.56 -0.17 0.30 +1.80 +18.4%
78 SDLP SEADRILL PARTNERS LLC 3.01 381,763 349 0.71 -0.17 0.02 +0.62 +20.6%
79 CTSH COGNIZANT TECH SOL CP A 60.48 3,950,937 1,709 0.29 -0.17 0.13 +5.82 +9.6%
80 ARCH ARCH COAL INC 74.74 1,455,409 798 0.39 -0.17 4.74 -4.85 -6.5%
81 QCP QUALITY CARE PROPERTIES INC 17.98 854,263 21 0.22 -0.17 0.63 -1.73 -9.6%
82 RT RUBY TUESDAY INC (GA) 2.65 351,268 42 0.56 -0.17 0.05 -0.47 -17.7%
83 AMCN AIRMEDIA GROUP INC ADR 2.40 370,768 338 0.72 -0.17 -0.07 -0.69 -28.7%
84 PCMI PCM INC. COMMON STOCK 22.30 423,024 371 0.33 -0.17 -2.05 -3.84 -17.2%
85 CGNX COGNEX CORP 90.22 2,549,266 4,070 0.29 -0.17 4.59 -5.66 -6.3%
86 TBI TRUEBLUE INC 27.00 761,949 126 0.39 -0.17 -0.40 +1.70 +6.3%
87 MHLD MAIDEN HOLDINGS LTD 12.15 867,399 2,341 0.35 -0.17 -0.25 -1.90 -15.6%
88 IDTI INTEGRATED DEVICE TECH 23.19 4,896,489 3,530 0.30 -0.17 -1.17 +1.53 +6.6%
89 CCLP COMPRESSCO LP UTS 7.59 211,498 53 0.41 -0.16 -0.17 -1.84 -24.2%
90 TYPE MONOTYPE IMAGING HOLDING 20.00 253,530 1 0.17 -0.16 0.95 -1.00 -5.0%
91 EXEL EXELIXIS INC 23.16 7,535,426 6,373 0.48 -0.16 0.01 -4.12 -17.8%
92 VSI VITAMIN SHOPPE 19.15 272,967 60 0.50 -0.16 0.25 -7.65 -39.9%
93 TIS ORCHIDS PAPER PRODUCTS 17.98 364,206 89 0.51 -0.16 -0.52 -5.61 -31.2%
94 CBM CAMBREX CORP 56.65 388,203 22 0.37 -0.16 -1.50 +6.30 +11.1%
95 SHOP SHOPIFY INC 82.98 6,142,828 18,992 0.40 -0.16 5.72 +12.90 +15.5%
96 PNR PENTAIR INC 64.73 921,118 95 0.19 -0.16 0.40 +4.30 +6.6%
97 AXON AXOVANT SCIENCES LTD 24.94 388,570 598 0.62 -0.16 0.34 -3.84 -15.4%
98 GPRE GREEN PLAINS RENEWABLE 25.35 3,132,385 2,761 0.36 -0.15 2.70 -4.20 -16.6%
99 TDS TELEPHONE & DATA SYS INC 27.18 940,053 1 0.25 -0.15 0.20 -1.61 -5.9%
100 KATE KATE SPADE & COMPANY 16.90 6,423,015 18,023 0.52 -0.15 0.14 +1.55 +9.2%

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.