Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER 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 4, 2018. 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 PTLA PORTOLA PHARMACEUTICALS INC. 42.44 10,583,330 37,676 0.65 -1.93 8.66 -3.56 -8.4%
2 AREX APPROACH RESOURCES INC 2.49 539,002 161 0.65 -1.84 -0.11 +0.77 +30.9%
3 AMRN AMARIN CORP PLC ADS 3.17 1,532,043 1,694 0.62 -1.04 0.11 -0.19 -6.0%
4 NMRK NEWMARK GROUP INC 14.35 727,323 147 0.29 -0.88 -0.45 -0.57 -4.0%
5 ACET ACETO CORP 2.61 2,268,971 418 1.00 -0.79 0.22 +0.47 +18.0%
6 VNDA VANDA PHARMACEUTICALS 15.25 1,440,777 231 0.44 -0.61 -0.40 +2.15 +14.1%
7 MED MEDIFAST INC 121.46 614,543 859 0.35 -0.49 22.12 +19.88 +16.4%
8 ACTG ACACIA RES-ACACIA TECH 3.70 229,474 101 0.53 -0.49 0.00 +0.38 +10.1%
9 WAIR WESCO AIRCRAFT HOLDINGS INC 9.80 762,405 40 0.39 -0.48 0.45 +1.85 +18.9%
10 RUBI THE RUBICON PROJECT INC 2.20 935,233 8 0.87 -0.47 -0.11 +0.43 +19.5%
11 STMP STAMPS.COM INC 237.30 1,043,760 4,659 0.38 -0.46 8.95 +14.70 +6.2%
12 CPSI COMPUTER PROGR & SYSTEMS 29.80 206,606 78 0.23 -0.45 0.35 +3.25 +10.9%
13 P PANDORA MEDIA 6.89 46,217,588 59,379 0.51 -0.44 1.14 +0.82 +11.9%
14 CTRE CARETRUST REIT INC 13.73 659,598 3 0.17 -0.42 0.13 +2.34 +17.0%
15 EXK ENDEAVOUR SILVER CORP 2.86 2,180,289 315 0.55 -0.40 -0.08 +0.16 +5.6%
16 ESL ESTERLINE TECHNOLOGY CP 73.10 236,379 84 0.24 -0.40 3.80 +6.45 +8.8%
17 AVEO AVEO PHARMACEUTICALS INC 2.46 1,046,119 2,834 1.43 -0.38 0.14 -0.41 -16.7%
18 SWIR SIERRA WIRELESS INC 17.15 537,610 1,076 0.36 -0.38 -0.70 +1.35 +7.9%
19 HOS HORNBECK OFFSHORE SRVCS 3.01 321,278 126 0.67 -0.38 0.11 +0.72 +23.9%
20 VNO VORNADO REALTY TRUST 69.63 709,402 560 0.17 -0.37 0.24 -4.09 -5.9%
21 JILL JILL 5.09 307,354 20 0.55 -0.36 0.19 +0.96 +18.9%
22 VIRT VIRTU FINANCIAL INC. CLASS A S 34.05 1,737,680 3,584 0.43 -0.36 -1.90 -5.70 -16.7%
23 CYRX CRYOPORT INC. 8.70 462,953 27 0.69 -0.35 0.97 +3.38 +38.9%
24 CLNS COLONY NORTHSTAR INC 6.26 5,480,278 449 0.41 -0.34 0.12 -0.51 -8.1%
25 LPSN LIVEPERSON INC 18.00 932,210 662 0.46 -0.34 1.40 +1.20 +6.7%
26 BL BLACKLINE INC. COMMON STOCK 40.81 1,064,880 416 0.35 -0.33 -2.03 -2.98 -7.3%
27 WTW WEIGHT WATCHERS INTL INC 69.83 5,706,532 12,310 0.43 -0.33 0.13 +14.15 +20.3%
28 OLED UNIVERSAL DISPLAY CORPORATION 102.20 3,859,584 26,516 0.49 -0.32 11.30 -14.40 -14.1%
29 NLNK NEWLINK GENETICS CORPORATION C 4.90 1,670,144 586 0.78 -0.31 0.03 +0.62 +12.7%
30 SMRT STEIN MART INC 2.60 1,324,228 232 0.81 -0.31 0.29 +1.44 +55.4%
31 PCTY PAYLOCITY HOLDING CORPORATION 57.99 720,100 293 0.28 -0.31 3.59 -5.06 -8.7%
32 GPRO GOPRO, INC 5.45 12,690,783 43,397 0.70 -0.31 0.49 +0.57 +10.5%
33 ACAD ACADIA PHARMACEUTICALS 17.80 6,717,217 4,127 0.75 -0.31 1.76 +1.63 +9.2%
34 PODD INSULET CORP 83.88 1,264,338 376 0.24 -0.31 -3.21 +10.38 +12.4%
35 CATM CARDTRONICS INC 28.51 1,283,681 1,374 0.43 -0.31 2.88 +3.09 +10.8%
36 FLDM FLUIDIGM 5.75 355,500 36 0.66 -0.30 -0.46 -0.42 -7.3%
37 HLIT HARMONIC INC 3.40 704,738 502 0.76 -0.30 -0.20 +0.70 +20.6%
38 BTE BAYTEX ENERGY TRUST 4.33 5,512,472 788 0.56 -0.29 -0.15 +0.52 +12.0%
39 ATHX ATHERSYS INC 2.08 354,908 562 0.68 -0.29 0.06 +0.50 +24.0%
40 LXRX LEXICON PHARMACEUTICALS 8.75 576,132 188 0.54 -0.29 0.45 +1.45 +16.6%
41 BGS B&G FOODS INC CL A 24.95 3,701,254 5,312 0.36 -0.28 2.40 +3.05 +12.2%
42 HBM HUDBAY MINERALS 7.00 203,131 7 0.25 -0.28 0.05 +0.62 +8.9%
43 ATGE ADTELEM GLOBAL EDUCATION INC 44.85 1,078,384 191 0.23 -0.28 -2.55 +3.00 +6.7%
44 GNL GLOBAL NET LEASE INC 19.25 656,026 110 0.23 -0.28 0.14 -1.00 -5.2%
45 SID COMPANHIA SIDERURGICA 2.45 1,710,515 458 0.62 -0.27 0.02 -0.25 -10.2%
46 HMNY HELIOS & MATHESON INFORMATION 2.12 2,598,229 24,196 0.85 -0.27 -0.01 -1.72 -81.1%
47 PETX ARATANA THERAPEUTICS INC. COM 5.07 676,026 149 0.63 -0.27 0.02 +0.53 +10.5%
48 ESPR ESPERION THERAPEUTICS INC. CO 41.54 5,341,157 4,555 1.06 -0.27 4.61 -5.48 -13.2%
49 SPXC SPX CORP 31.74 271,716 13 0.28 -0.27 -0.28 +3.98 +12.5%
50 SIEN SIENTRA INC. COMMON STOCK O 15.97 1,189,161 748 0.61 -0.27 0.07 +2.12 +13.3%
51 GNC GNC HOLDINGS INC 3.53 2,976,299 417 1.00 -0.26 0.08 -0.45 -12.7%
52 SRCL STERICYCLE INC 63.84 2,008,551 1,318 0.30 -0.26 4.76 -4.74 -7.4%
53 SCI SERVICE CORP INTERNAT 36.68 1,837,757 143 0.25 -0.26 0.85 +1.24 +3.4%
54 PIR PIER 1 IMPORTS INC 2.32 1,421,143 138 0.56 -0.26 -0.10 -0.17 -7.3%
55 WEB WEB COM GROUP INC 17.45 2,248,427 1,029 0.37 -0.26 -1.85 +2.05 +11.7%
56 HLF HERBALIFE LTD 111.00 1,755,544 10,027 0.24 -0.26 4.75 -62.75 -56.5%
57 SMSI SMITH MICRO SOFTWARE INC 2.03 331,249 178 0.83 -0.26 0.06 -0.28 -13.8%
58 SMCI SUPER MICRO COMPUTER INC 21.25 1,287,447 329 0.37 -0.26 3.20 +3.15 +14.8%
59 WING WINGSTOP INC. COMMON STOCK 53.38 2,044,987 11,853 0.30 -0.26 4.12 -2.83 -5.3%
60 BNFT BENEFITFOCUS INC. COMMON STOC 34.45 1,427,087 588 0.41 -0.26 4.05 -3.05 -8.9%
61 WIFI BOINGO WIRELESS INC. COMMON S 22.96 1,319,135 3,370 0.42 -0.25 0.57 -2.94 -12.8%
62 GDS GDS HOLDINGS LIMITED ADS 30.40 817,466 979 0.40 -0.25 0.81 +11.93 +39.2%
63 GOGO GOGO INC. COMMON STOCK 8.33 3,291,865 4,549 0.51 -0.24 -1.26 -3.54 -42.5%
64 SHAK SHAKE SHACK INC 55.95 6,813,448 29,693 0.36 -0.24 8.54 +3.96 +7.1%
65 NGVC NATURAL GROCERS BY VITAMIN COT 8.50 1,103,205 577 0.60 -0.24 1.60 +2.85 +33.6%
66 CUZ COUSINS PROPERTIES INC 9.15 3,327,339 2 0.12 -0.24 0.03 -0.51 -5.6%
67 TWI TITAN INTERNAT INC 12.25 1,050,653 1,371 0.46 -0.24 1.76 -1.05 -8.6%
68 ERII ENERGY RECOVERY INC 8.22 669,285 584 0.58 -0.23 0.41 +1.14 +13.9%
69 DCP DYNCORP INTERNAT INC. 36.22 432,028 175 0.22 -0.23 1.04 +5.71 +15.8%
70 CARG CARGURUS INC. CLASS A COMMON S 32.14 1,166,065 358 0.46 -0.23 0.18 -2.96 -9.2%
71 ENDP ENDO PHARMACEUTICALS HLD 5.60 5,127,050 4,122 0.67 -0.22 0.17 +0.88 +15.7%
72 ABEV AMBEV S.A. 6.33 21,891,947 48 0.63 -0.22 -0.01 -0.95 -15.0%
73 ANET ARISTA NETWORKS INC 245.05 3,354,048 13,797 0.41 -0.22 -22.80 +17.14 +7.0%
74 VRX VALEANT PHARMACEUTICALS 18.02 5,466,059 31,000 0.56 -0.22 0.26 +4.57 +25.4%
75 GLOG GASLOG LTD 17.85 677,736 710 0.34 -0.22 1.25 -2.00 -11.2%
76 HMSY HMS HOLDINGS CORP 19.46 1,948,316 99 0.31 -0.21 1.65 +2.15 +11.0%
77 ACIA APRECIA INC. 29.30 1,980,342 3,123 0.58 -0.21 0.22 +8.06 +27.5%
78 TDC TERADATA CORP. 38.06 4,829,131 3,809 0.29 -0.21 -1.94 +2.39 +6.3%
79 CWST CASELLA WASTE SYSTMS INC 26.97 614,533 69 0.32 -0.21 1.45 -3.49 -12.9%
80 GMLP GOLAR LNG PARTNERS LP COMMON U 20.26 300,843 777 0.25 -0.21 0.00 +0.74 +3.7%
81 ITGR INTEGER HOLDINGS CORP 63.40 539,583 137 0.30 -0.21 7.90 -6.09 -9.6%
82 XXII 22ND CENT 2.17 1,825,579 695 0.95 -0.21 0.15 +0.43 +19.8%
83 PBYI Puma Biotechnology, Inc. 63.85 481,938 159 0.93 -0.21 1.05 -13.70 -21.5%
84 LOCO EL POLLO LOCO HOLDINGS INC. CP 10.45 1,124,169 1,505 0.27 -0.21 0.60 -0.75 -7.2%
85 CYBR CYBERARK SOFTWARE LTD. ORDINAR 57.57 978,015 1,733 0.28 -0.21 2.50 -3.19 -5.5%
86 TWOU 2U INC. COMMON STOCK 87.45 883,146 620 0.33 -0.20 5.36 +11.13 +12.7%
87 GOLF GOLFSMITH INTL HLDS INC 22.35 380,645 12 0.17 -0.20 0.29 +2.08 +9.3%
88 SRNE SORRENTO THERAPEUTICS 6.45 1,628,656 712 0.89 -0.20 0.10 +1.75 +27.1%
89 LX LEXINFINTECH HOLDINGS LTD. AME 16.50 305,056 81 0.61 -0.20 0.61 -2.00 -12.1%
90 ADMS ADVANCED MESSAGING 29.53 1,530,024 2,546 0.69 -0.20 -0.23 -3.41 -11.5%
91 NWL NEWELL RUBBERMAID INC 27.65 11,458,501 10,335 0.32 -0.20 0.96 -2.75 -9.9%
92 SRPT SAREPTA THERAPEUTICS 89.75 5,681,302 25,837 0.54 -0.20 11.58 -13.55 -15.1%
93 EDIT EDITAS MEDICINE INC. COMMON ST 33.00 1,700,304 9,775 0.69 -0.20 1.40 +5.67 +17.2%
94 SPYG SPDR S&P 500 GROWTH ETF 34.14 284,995 3 0.10 -0.19 0.48 +1.13 +3.3%
95 PBH PRESTIGE BRANDS HOLDINGS 28.86 739,070 121 0.49 -0.19 -0.52 +9.35 +32.4%
96 FTNT FORTINET INC. 54.74 3,442,879 2,898 0.29 -0.19 -1.37 +6.08 +11.1%
97 PE PARSLEY ENERGY INC 31.92 15,213,923 5,497 0.35 -0.19 2.63 -3.63 -11.4%
98 EPAY BOTTOMLINE TECHNOLOGIES 43.01 1,746,389 294 0.27 -0.19 3.28 +6.30 +14.6%
99 RXN REXNORD CORPORATION 27.53 568,968 335 0.34 -0.19 0.39 +2.38 +8.6%
100 TACO LEVY ACQUISITION CORP. COMMON 11.15 553,456 68 0.37 -0.19 0.36 -1.15 -10.3%

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.