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 December 21, 2016. 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 19.44 613,501 597 1.12 -1.46 -0.85 +2.29 +11.8%
2 ITOT ISHARES CORE S&P TOTAL US STK 51.89 743,727 8 0.11 -0.52 -0.41 -0.72 -1.4%
3 VCEL AASTROM BIOSCIENCES INC. COMMO 2.90 1,742,801 94 0.73 -0.46 -0.15 +0.30 +10.3%
4 INVN INVENSENSE INC 12.75 35,088,198 13,642 0.15 -0.46 1.91 +0.17 +1.3%
5 SGMO SANGAMO BIOSCIENCES INC 3.25 313,001 426 0.52 -0.40 0.00 +1.20 +36.9%
6 PBYI Puma Biotechnology, Inc. 32.75 602,272 189 0.77 -0.39 -1.75 +3.69 +11.3%
7 RT RUBY TUESDAY INC (GA) 3.28 226,133 25 0.64 -0.34 -0.13 -1.12 -34.1%
8 PDLI PDL BIOPHARMA INC 2.08 1,918,078 165 0.49 -0.32 0.10 +0.31 +14.9%
9 NK NANTKWEST INC. COMMON STOCK 5.92 226,742 51 0.90 -0.32 -0.14 +0.76 +12.8%
10 CGI CELADON GROUP 7.80 269,112 28 0.70 -0.29 0.25 +1.81 +23.2%
11 RCII RENT A CENTER INC 12.30 675,989 212 0.35 -0.27 0.09 -2.01 -16.3%
12 IPI INTREPID POTASH INC 2.20 833,051 52 0.76 -0.26 -0.06 +0.43 +19.8%
13 ARTX AROTECH CORP 3.60 306,736 4 0.92 -0.24 0.15 +1.25 +34.7%
14 WTR AQUA AMERICA INC 30.19 402,890 125 0.19 -0.22 -0.09 -0.54 -1.8%
15 RUN SUNRUN INC. COMMON STOCK 5.53 746,985 27 0.54 -0.22 -0.02 +0.97 +17.5%
16 KOS CORTS TRUST III SHERWIN 7 1/4 6.63 2,110,122 28 0.44 -0.21 0.08 +0.76 +11.5%
17 AI ARLINGTON ASSET INVSTMNT 15.66 443,212 113 0.29 -0.20 -0.09 -0.95 -6.1%
18 LXRX LEXICON PHARMACEUTICALS 15.23 1,679,051 472 0.63 -0.20 -1.10 +2.27 +14.9%
19 JNS JANUS CAPITAL GROUP INC 13.64 836,798 8 0.17 -0.20 -0.05 -0.44 -3.2%
20 VIP VIMPEL COMMUNICATION ADS 3.84 1,679,448 8 0.37 -0.19 0.05 +0.33 +8.6%
21 CMS CMS ENERGY CORP 41.56 1,027,167 40 0.19 -0.19 -0.15 +0.99 +2.4%
22 MGNX MACROGENICS INC. COMMON STOCK 18.91 234,344 1 0.64 -0.18 -0.99 +2.09 +11.1%
23 STL STERLING BANCORP 23.75 707,239 20 0.18 -0.18 0.00 -1.00 -4.2%
24 EQR EQUITY RESIDENTIAL 63.46 3,989,134 1,213 0.14 -0.18 -0.95 +2.25 +3.5%
25 WING WINGSTOP INC. COMMON STOCK 30.76 493,849 37 0.27 -0.18 -0.52 -2.76 -9.0%
26 SBS COMPANHIA DE SAN BASI SP 7.97 1,603,489 18 0.35 -0.18 0.08 +1.88 +23.6%
27 FSP FRANKLIN STREET PROP CP 12.62 637,427 1 0.29 -0.18 -0.32 +0.65 +5.2%
28 CRK COMSTOCK RESOURCES INC 9.59 259,048 245 0.66 -0.17 -0.22 +1.23 +12.8%
29 CCOI COGENT CMMNCTNS GRP INC 42.20 339,367 6 0.31 -0.17 0.45 -1.25 -3.0%
30 DRD DRDGOLD 4.96 646,373 72 0.65 -0.17 0.27 +1.04 +21.0%
31 GORO GOLD RESOURCE CORP 4.03 432,557 31 0.77 -0.16 0.03 +1.67 +41.4%
32 GPT GRAMERCY PROPERTY TRUST INC 26.82 3,413,894 51 0.28 -0.16 -0.33 +1.72 +6.4%
33 TNP TSAKOS ENERGY NAVIGATION 4.80 426,109 20 0.22 -0.16 0.01 +0.35 +7.3%
34 PSEC PROSPECT CAPITAL CORP. 8.45 2,430,262 769 0.28 -0.15 0.10 -0.25 -3.0%
35 NSU NEVSUN RESOURCES LIMITED 3.26 593,725 53 0.49 -0.15 0.04 +0.26 +8.0%
36 PFSI PENNYMAC FINANCIAL SERVICES IN 16.75 218,426 246 0.18 -0.15 0.35 -0.75 -4.5%
37 FINL FINISH LINE INC CL A 21.00 12,645,183 3,040 0.41 -0.14 -2.01 -3.92 -18.7%
38 RIC RICHMONT MINES INC 5.60 347,494 152 0.66 -0.14 -0.35 +2.40 +42.9%
39 BGG BRIGGS & STRATTON CORP 22.64 574,790 2,709 0.23 -0.14 0.09 -1.09 -4.8%
40 GLBL GLOBAL INDUSTRIES LTD 3.95 526,672 13 0.73 -0.14 0.10 +0.45 +11.4%
41 SFUN SOUFUN HOLDINGS ADR 3.10 2,423,838 173 0.39 -0.14 0.00 +0.85 +27.4%
42 STAR STARENT NETWORKS CORP 12.41 433,939 100 0.26 -0.13 -0.12 -0.40 -3.2%
43 AGI ALAMOS GOLD INC 6.06 1,341,605 75 0.51 -0.13 -0.08 +2.75 +45.4%
44 HMC HONDA MOTOR CO LTD ADR 30.02 481,278 36 0.21 -0.13 -0.14 -0.93 -3.1%
45 MACK MERRIMACK PHARMACEUTICALS INC 4.38 12,245,890 2,567 0.93 -0.13 -0.98 -1.22 -27.9%
46 ITEK INOTEK PHARMACEUTICALS CORP 7.00 267,209 1,124 2.76 -0.13 0.10 -5.35 -76.4%
47 DIOD DIODES INC 25.45 234,996 65 0.39 -0.12 -0.11 +1.72 +6.8%
48 CVLT COMMVAULT SYSTEMS INC 53.25 213,637 66 0.22 -0.12 0.35 -2.15 -4.0%
49 ANW AEGEAN MARINE PETRO NET 10.15 443,426 34 0.43 -0.12 0.10 +0.85 +8.4%
50 JASO JA SOLAR HOLDINGS CO ADS 4.95 269,314 129 0.50 -0.12 0.00 -0.26 -5.3%
51 LILA LIBERTY GLOBAL PLC LILAC CLASS 22.30 429,592 6 0.25 -0.12 0.35 +1.56 +7.0%
52 SHOR SHORETEL INC 7.20 421,535 10 0.39 -0.12 0.00 -0.30 -4.2%
53 ADMP ADAMIS PHARMACEUTICALS 2.65 481,308 70 1.16 -0.12 -0.15 +0.90 +34.0%
54 JDST DIREXION DAILY JUNIOR GOLD MIN 54.65 1,677,649 481 1.37 -0.11 1.88 -36.12 -66.1%
55 CRIS CURIS INC 3.36 781,494 23 0.79 -0.11 -0.06 -0.49 -14.6%
56 WWAV WHITEWAVE FOODS 55.48 1,228,790 102 0.06 -0.11 0.02 -0.30 -0.5%
57 FNBC FIRST NBC BANK HOLDING COMPANY 7.35 397,520 141 0.64 -0.11 0.15 -1.50 -20.4%
58 GLOB GASLOG LTD 33.45 286,448 1 0.36 -0.11 -0.34 -2.55 -7.6%
59 FRED FRED'S INC 20.35 6,935,198 5,699 0.76 -0.11 0.16 -3.88 -19.1%
60 EWA ISHARES MSCI AUS INDXETF 20.18 1,068,455 470 0.16 -0.11 -0.57 +1.35 +6.7%
61 CXRX CONCORDIA HEALTHCARE 2.22 549,126 32 1.20 -0.11 -0.10 +0.17 +7.7%
62 RYAM RAYONIER ADVANCED MATERIALS IN 15.91 571,292 45 0.37 -0.10 -0.16 +0.81 +5.1%
63 NDSN NORDSON CORP 114.99 289,320 13 0.13 -0.10 0.36 -5.10 -4.4%
64 ARLZ ARALEZ PHARMACEUTICALS INC. CO 4.63 582,334 1,188 0.73 -0.10 -0.15 -0.33 -7.1%
65 IPCI INTELLIPHARMACEUTICS 2.94 310,925 114 0.99 -0.10 0.16 -0.39 -13.3%
66 ERF ENERPLUS RESOURCES FUND 9.38 873,960 38 0.50 -0.10 0.00 -0.61 -6.6%
67 EDIT EDITAS MEDICINE INC. COMMON ST 18.69 514,296 71 0.64 -0.10 0.85 -2.66 -14.2%
68 MEET MEETME INC 5.33 970,691 333 0.47 -0.10 0.12 -0.50 -9.4%
69 STJ SAINT JUDE MEDICAL INC 79.28 1,509,202 229 0.11 -0.10 -0.14 +2.03 +2.6%
70 QCP QUALITY CARE PROPERTIES INC 15.44 730,171 23 0.57 -0.10 -0.18 +1.14 +7.4%
71 ATRS ANTARES PHARMA INC. COMMON ST 2.31 1,262,178 517 0.85 -0.10 0.00 -0.27 -11.7%
72 FTK FLOTEK INDUSTRIES INC 9.35 2,555,386 315 0.74 -0.10 0.39 +1.10 +11.8%
73 MCFT MCBC HOLDINGS INC. COMMON STOC 14.14 200,200 108 0.32 -0.10 0.01 +0.79 +5.6%
74 AKAO ACHAOGEN INC. COMMON STOCK 12.44 1,368,487 665 0.90 -0.10 -0.77 +5.82 +46.8%
75 FDX FEDEX CORP 192.12 6,338,178 50,079 0.19 -0.10 -6.62 -6.44 -3.4%
76 NRZ NEW RESIDENTIAL INVESTMENT 16.36 2,198,530 243 0.22 -0.10 0.02 -0.94 -5.8%
77 WATT ENERGOUS CORPORATION COMMON ST 17.48 1,023,809 1,187 0.61 -0.09 0.32 +3.07 +17.6%
78 RHT RED HAT INC 79.79 2,270,975 18,120 0.30 -0.09 0.40 -11.25 -14.1%
79 BTE BAYTEX ENERGY TRUST 4.91 2,666,566 561 0.51 -0.09 -0.09 -0.49 -10.0%
80 DUST DIREXION DAILY GOLD MINERS B 67.05 3,164,474 2,584 1.16 -0.09 0.45 -33.55 -50.0%
81 TWOU 2U INC. COMMON STOCK 32.10 449,769 48 0.36 -0.09 -0.95 -2.87 -8.9%
82 INSY INSYS THERAPEUTICS INC. COMMO 9.26 657,220 503 0.69 -0.09 0.03 +1.96 +21.2%
83 PLAB PHOTRONICS INC 11.50 234,863 15 0.36 -0.09 -0.20 -0.80 -7.0%
84 CNAT CONATUS PHARMACEUTICALS INC 4.32 5,808,457 1,606 1.19 -0.09 -0.41 +1.98 +45.8%
85 GPRO GOPRO, INC 8.90 1,690,762 8,703 0.59 -0.09 -0.01 +0.70 +7.9%
86 INO INOVIO BIOMEDICAL CORP 7.03 2,712,254 611 0.59 -0.09 0.10 +0.61 +8.7%
87 OSK OSHKOSH CORP 66.57 1,102,552 12 0.26 -0.09 -0.32 +2.48 +3.7%
88 LPG DORIAN LPG LTD 9.19 407,674 43 0.50 -0.09 0.83 -1.13 -12.3%
89 MMC MARSH & MCLENNAN COS INC 68.31 1,758,793 513 0.16 -0.09 -0.08 -1.56 -2.3%
90 WOR WORTHINGTON INDUSTRIES 51.40 821,623 537 0.35 -0.08 -0.06 -5.34 -10.4%
91 WLB WESTMORELAND COAL CO 17.94 237,208 26 0.64 -0.08 0.04 -1.12 -6.3%
92 MFIN MEDICAL FINANCE INC. COMMON S 2.99 239,192 60 1.19 -0.08 -0.07 +0.22 +7.4%
93 ZOES ZOE'S KITCHEN INC 26.06 239,746 127 0.42 -0.08 -0.52 -4.24 -16.3%
94 ABEO ABEONA THERAPEUTICS INC. COMMO 4.25 375,469 238 1.02 -0.08 -0.20 +2.10 +49.4%
95 COWN COWEN GROUP INC 16.65 482,189 58 0.48 -0.08 0.45 -1.70 -10.2%
96 WAL WESTERN ALLIANCE BANCORP 49.20 572,275 1 0.19 -0.08 -0.04 +1.34 +2.7%
97 ONVO ORGANOVO HOLDINGS INC. COMMON 3.56 853,705 586 0.65 -0.08 -0.12 +0.39 +11.0%
98 NKE NIKE INC CL B 52.30 23,165,026 111,964 0.20 -0.08 0.51 +1.79 +3.4%
99 PRTA PROTHENA CORPORATION PLC ORDIN 50.27 414,993 292 0.60 -0.08 -1.57 +6.72 +13.4%
100 CRBP CORBUS PHARMACEUTICALS HOLDING 8.45 327,185 159 1.02 -0.08 -0.35 -1.20 -14.2%

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.