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, 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 AXSM AXSOME THERAPEUTICS INC. COMMO 4.90 370,910 30 1.31 -1.34 0.10 -2.00 -40.8%
2 ADXS ADVAXIS INC 2.96 1,596,139 241 0.80 -0.95 -0.44 +0.42 +14.3%
3 RADA RADA ELECTRONIC INDS LTD 3.38 325,731 27 1.00 -0.80 -0.14 -1.08 -32.0%
4 AEZS AETERNA ZENTARIS 2.72 9,268,729 985 1.23 -0.68 0.71 -0.66 -24.3%
5 VBLT VASCULAR BIOGENICS LTD. ORDINA 6.88 219,662 14 0.87 -0.59 0.32 +1.88 +27.3%
6 LJPC LA JOLLA PHARMACEUTICAL 28.30 991,340 603 0.70 -0.46 1.22 +5.92 +20.9%
7 CUDA BARRACUDA NETWORKS INC 27.46 1,027,793 75 0.04 -0.37 0.00 +0.12 +0.4%
8 OTIC OTONOMY INC 5.20 288,052 133 0.96 -0.36 0.05 +1.10 +21.2%
9 TIME TIME INC 18.55 599,902 12 0.21 -0.33 0.00 -0.10 -0.5%
10 CVNA CARVANA CO 21.23 511,567 263 0.48 -0.31 0.24 -3.48 -16.4%
11 FINL FINISH LINE INC CL A 13.20 7,007,877 9,140 0.41 -0.30 1.51 +1.86 +14.1%
12 FGP FERRELLGAS PARTNERS L.P. 3.90 576,416 259 0.54 -0.29 -0.05 +0.79 +20.3%
13 BDSI BIODELIV SCIENCES INTL 2.88 446,095 24 0.50 -0.28 0.08 -0.33 -11.3%
14 PDLI PDL BIOPHARMA INC 2.88 1,634,132 10 0.29 -0.27 -0.02 -0.16 -5.6%
15 BTX BIOTIME 2.34 394,419 106 0.41 -0.27 0.05 +0.46 +19.7%
16 GALT GALECTIN THERAPEUTICS INC. COM 2.34 304,955 461 1.16 -0.24 -0.01 +4.40 +188.0%
17 NAT NORDIC AMERICAN TNK SHIP 2.54 3,386,380 702 0.59 -0.24 0.06 +0.14 +5.5%
18 VYGR VOYAGER THERAPEUTICS INC. COMM 15.58 544,587 16 0.63 -0.22 -0.16 +3.18 +20.4%
19 VRAY VIEWRAY INCORPORATED COMMON ST 9.21 363,044 115 0.69 -0.22 0.05 +1.43 +15.5%
20 DSS DOCUMENT SECURITY SYSTEMS 2.05 3,245,901 300 2.10 -0.22 -0.15 +0.77 +37.6%
21 HOV HOVNANIAN ENTERPRISES A 2.99 6,267,037 5,767 0.60 -0.21 0.32 +0.42 +14.0%
22 IMDZ IMMUNE DESIGN CORP. COMMON STO 3.58 427,599 5 1.30 -0.21 -0.08 +0.68 +18.9%
23 AVEO AVEO PHARMACEUTICALS INC 2.95 668,486 347 0.73 -0.19 0.03 +0.27 +9.2%
24 AGRX AGILE THERAPEUTICS INC. COMMO 4.76 707,672 2,528 2.55 -0.19 0.00 -2.83 -59.5%
25 FTK FLOTEK INDUSTRIES INC 4.64 705,463 280 0.55 -0.18 0.14 +1.53 +33.0%
26 VSAR VERSARTIS INC. COMMON STOCK 2.10 627,467 144 0.96 -0.17 0.00 +0.35 +16.7%
27 KMX CARMAX INC 66.00 6,276,732 22,686 0.22 -0.17 -2.47 +6.88 +10.4%
28 JRJC CHINA FINANCE ONLINE ADS 2.83 613,713 225 1.18 -0.17 -0.45 +0.53 +18.7%
29 IONS IONIS PHARMACEUTICALS INC. COM 51.40 606,846 571 0.28 -0.16 0.67 +2.70 +5.3%
30 WPRT WESTPORT INNOVATIONS INC 2.93 428,047 152 0.59 -0.16 -0.09 +1.40 +47.8%
31 HLX HELIX ENERGY SOLUTION GP 7.64 1,541,796 415 0.41 -0.16 0.46 +1.06 +13.9%
32 GSVC NEXT INNOVATION CORP. COMMON S 5.58 206,153 375 0.44 -0.15 0.05 +2.63 +47.2%
33 BCLI BRAINSTORM CELL 3.36 231,567 65 0.75 -0.15 -0.28 +0.84 +25.0%
34 BRZU DIREXION DAILY BRAZIL BULL 3X 37.56 1,290,958 744 0.66 -0.15 1.85 +11.84 +31.5%
35 WAL WESTERN ALLIANCE BANCORP 58.39 363,204 31 0.20 -0.15 0.55 -2.15 -3.7%
36 AFSI AMTRUST FINANCIAL SVCS 10.01 1,272,120 504 0.49 -0.14 0.15 +3.19 +31.9%
37 BWP BOARDWALK PIPELINE PRTNR 13.86 659,497 28 0.21 -0.14 0.12 -1.05 -7.6%
38 EPZM EPIZYME INC 11.85 536,937 854 0.73 -0.14 0.30 +3.90 +32.9%
39 JAG JAGUAR MINING INC 15.61 1,129,818 8 0.36 -0.14 0.38 -1.12 -7.2%
40 LABU DIREXION DAILY S&P BIOTECH BUL 73.12 723,529 1,991 0.52 -0.14 2.49 +19.78 +27.1%
41 AXON AXOVANT SCIENCES LTD 5.16 1,537,642 1,401 1.48 -0.14 -0.05 -3.13 -60.8%
42 SPWH SPORTSMANS WAREHOUSE HOLDINGS 6.17 476,257 21 0.48 -0.14 0.07 -1.06 -17.2%
43 BLDP BALLARD POWER SYSTEMS 4.66 850,434 277 0.54 -0.14 -0.07 -0.84 -18.1%
44 VER VEREIT INC 7.76 11,082,141 205 0.21 -0.13 0.00 -0.43 -5.5%
45 BCS BARCLAYS PLC ADR 10.91 1,995,526 1,599 0.23 -0.13 0.07 -0.38 -3.5%
46 MMLP MARTIN MIDSTREAM PARTNER 14.20 243,184 2,161 0.24 -0.12 -0.15 +1.75 +12.3%
47 MIME MIMECAST LIMITED ORDINARY SHAR 28.06 253,815 28 0.33 -0.12 -0.38 +4.99 +17.8%
48 UTSI UTSTARCOM INC 6.13 200,778 100 0.79 -0.12 0.31 -0.62 -10.1%
49 AXDX ACCELERATE DIAGNOSTICS INC. C 28.05 314,531 283 0.53 -0.12 0.45 -2.77 -9.9%
50 LPL LG DISPLAY CO LTD 13.50 639,811 65 0.34 -0.12 -0.06 +1.17 +8.7%
51 EFII ELECTRONICS FOR IMAGING 30.06 245,238 1 0.35 -0.12 0.15 -1.31 -4.4%
52 TMST TIMKENSTEEL CORP 14.22 380,607 34 0.44 -0.12 0.04 +4.85 +34.1%
53 EZPW EZCORP INC CL A 12.30 681,514 53 0.35 -0.12 0.05 -0.50 -4.1%
54 NEPT NEPTUNE TECH & BIORESRCS 2.01 207,839 105 1.43 -0.12 -0.05 +1.29 +64.2%
55 OSTK OVERSTOCK.COM INC 67.45 5,342,512 17,453 0.98 -0.12 -2.50 +22.35 +33.1%
56 BBBY BED BATH & BEYOND INC 21.50 21,763,986 61,404 0.45 -0.12 -3.07 +2.00 +9.3%
57 VGR VECTOR GROUP LTD 22.31 513,969 46 0.15 -0.12 -0.13 -1.06 -4.8%
58 TICC TICC CAPITAL CORP 5.85 315,828 2 0.27 -0.12 0.03 -0.28 -4.8%
59 LNN LINDSAY CORP 88.30 344,705 143 0.20 -0.12 -3.51 +7.16 +8.1%
60 QURE UNIQURE N.V. ORDINARY SHARES 17.86 272,480 37 0.64 -0.12 0.85 +3.04 +17.0%
61 SCO PROSHARE TR UTRASHT CRD 26.22 841,367 736 0.27 -0.11 -0.14 -4.97 -19.0%
62 ENDP ENDO PHARMACEUTICALS HLD 8.00 4,889,618 1,256 0.47 -0.11 -0.01 +1.02 +12.7%
63 BKS BARNES & NOBLE INC 6.90 521,162 499 0.41 -0.11 -0.05 -1.95 -28.3%
64 PNFP PINNACLE FINANCIAL PARTN 68.30 290,433 110 0.22 -0.11 0.90 -2.35 -3.4%
65 CRCM CARE.COM INC 18.68 321,983 32 0.33 -0.11 0.24 +0.94 +5.0%
66 ENBL ENABLE MIDSTREAM PARTNERS LP 14.20 338,345 15 0.18 -0.11 0.00 +2.17 +15.3%
67 ENPH ENPHASE ENERGY INC. COMMON ST 2.55 616,537 229 0.72 -0.11 0.03 -0.55 -21.6%
68 FOSL FOSSIL INC 7.75 3,033,551 1,906 0.63 -0.11 0.67 +1.91 +24.6%
69 NG NOVAGOLD RESOURCES INC 4.02 1,440,328 318 0.38 -0.11 0.02 -0.27 -6.7%
70 SXCP SUNCOKE ENERGY PARTNERS LP 17.40 217,773 217 0.26 -0.10 0.35 +2.60 +14.9%
71 YANG DIREXION DAILY CHINA BEAR 3X 6.10 293,313 44 0.54 -0.10 -0.35 -1.59 -26.0%
72 LPNT LIFEPOINT HOSPITALS INC 48.60 301,957 10 0.27 -0.10 0.35 -3.50 -7.2%
73 CORT CORCEPT THERAPEUTICS INC 17.51 5,142,719 2,369 0.56 -0.10 1.71 +4.24 +24.2%
74 AMPE AMPIO PHARMACEUTICALS 2.78 1,150,329 861 1.15 -0.10 -0.07 +2.17 +78.1%
75 ROKU ROKU INC. CLASS A COMMON STOCK 53.85 6,620,686 22,266 0.72 -0.10 0.96 -14.75 -27.4%
76 TSRO TESARO INC. COMMON STOCK 79.07 1,038,153 871 0.44 -0.10 2.70 -16.07 -20.3%
77 MARA MARATHON PATENT GROUP INC. CO 4.90 3,997,896 14,508 1.77 -0.10 -0.80 -1.43 -29.2%
78 CYS CYPRESS SHARPRIDGE INVMT 8.01 1,175,874 16 0.13 -0.10 -0.18 -0.42 -5.2%
79 ISBC INVESTORS BANCORP INC 14.11 2,789,931 3 0.19 -0.10 0.06 -0.55 -3.9%
80 SNCR SYNCHRONOSS TECHNOLOGIES 9.22 644,007 217 0.83 -0.10 0.19 +0.53 +5.7%
81 ELF ELF 22.75 425,075 83 0.39 -0.10 -0.28 -3.93 -17.3%
82 ESIO ELECTRO SCIENTIFIC INDS 22.15 534,193 235 0.59 -0.10 -0.01 -2.41 -10.9%
83 TEVA TEVA PHARMACEUTICAL LTD 18.50 22,789,733 47,037 0.39 -0.10 1.05 +4.14 +22.4%
84 LIVN LIVANOVA PLC ORDINARY SHARES 78.48 270,690 28 0.25 -0.10 -1.21 +4.52 +5.8%
85 ZEN ZENDESK INC 33.85 529,280 36 0.31 -0.09 0.26 +4.98 +14.7%
86 ACHN ACHILLION PHARMACEUTICAL 2.90 1,341,553 79 0.61 -0.09 -0.04 +0.32 +11.0%
87 MNK MALLINCKRODT PUBLIC LIMITED CO 23.57 2,575,474 2,887 0.43 -0.09 0.24 -1.58 -6.7%
88 MLHR HERMAN MILLER INC 38.50 1,072,163 691 0.27 -0.09 2.05 +2.50 +6.5%
89 KND KINDRED HEALTHCARE INC 9.50 6,692,137 2,100 0.31 -0.09 0.35 +0.65 +6.8%
90 VIRT VIRTU FINANCIAL INC. CLASS A S 18.15 459,427 50 0.26 -0.09 0.20 +1.10 +6.1%
91 URA GLOBAL X URANIUM ETF 15.71 426,305 244 0.23 -0.09 -0.01 -1.31 -8.3%
92 GREK GLOBAL X FTSE GREECE 20 ETF 10.31 1,672,107 3,305 0.19 -0.09 0.13 +0.74 +7.2%
93 OCSL OAKTREE SPECIALTY LENDING CORP 4.92 1,100,481 45 0.24 -0.09 0.09 +0.24 +4.9%
94 CLIR CLEARSIGN COMBUSTION CORPORATI 4.35 297,429 291 0.94 -0.09 -0.10 -1.95 -44.8%
95 SANM SANMINA-SCI CORP 33.10 543,618 30 0.27 -0.09 0.10 +1.70 +5.1%
96 FMSA FMSA HOLDINGS INC 5.33 3,293,856 253 0.54 -0.09 0.10 +0.88 +16.5%
97 MBT MOBILE TELESYS OJSC ADS 9.92 2,227,094 341 0.28 -0.09 0.22 +1.17 +11.7%
98 MBI MBIA INC 8.10 3,482,344 3,570 0.54 -0.08 0.61 -0.87 -10.7%
99 SBGL SIBANYE GOLD LIMITED AMERICAN 4.72 3,499,196 133 0.38 -0.08 0.09 +0.78 +16.5%
100 VET VERMILION ENERGY INC 35.81 234,127 98 0.22 -0.08 1.42 +3.72 +10.4%

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.