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 March 28, 2019. 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 MLNT MELINTA THERAPEUTICS INC 3.44 254,272 106 0.95 -0.77 -0.17 +2.06 +59.9%
2 STWD STARWOOD PROPERTY TRUST INC 22.40 3,125,654 651 0.08 -0.74 -0.27 +0.36 +1.6%
3 WMC WESTERN ASSET MORTGAGE CAPITAL 10.51 494,372 4,025 0.28 -0.61 0.08 -0.40 -3.8%
4 AVXL ANAVEX LIFE SCIENCES CP 3.11 493,003 61 0.89 -0.60 -0.12 -0.41 -13.2%
5 LKSD LSC COMMUNICATIONS INC 6.63 328,441 1 0.46 -0.51 0.12 +0.69 +10.4%
6 LPCN LIPOCINE INC. COMMON STOCK 2.33 623,580 7 0.83 -0.49 0.10 -0.81 -34.8%
7 OMN OMNOVA SOLUTIONS INC 7.26 426,928 28 0.24 -0.48 0.08 -0.50 -6.9%
8 BLNK BLINK CHARGING CO. COMMON STOC 2.90 312,138 306 0.85 -0.46 0.00 +0.45 +15.5%
9 NCTY THE9 LIMITED 2.05 1,871,656 65 1.39 -0.46 0.20 -0.50 -24.5%
10 SALT SCORPIO BULKERS INC 3.90 319,276 1 0.46 -0.39 -0.13 +0.92 +23.6%
11 ASRT ASSERTIO THERAPEUTICS INC. COM 4.83 1,668,020 175 0.43 -0.36 0.30 +0.93 +19.3%
12 EIGI ENDURANCE INTERNATIONAL GROUP 7.22 232,769 500 0.41 -0.32 0.13 -1.14 -15.8%
13 CUZ COUSINS PROPERTIES INC 9.70 5,461,340 18 0.15 -0.30 0.13 -0.49 -5.1%
14 TTOO T2 BIOSYSTEMS INC. COMON STOCW 2.67 321,864 73 1.27 -0.30 -0.04 +0.61 +22.8%
15 WBC WABCO HOLDINGS INC 131.48 7,802,937 5,409 0.10 -0.30 -14.53 +2.42 +1.8%
16 MOV MOVADO GROUP INC CL CM 40.06 1,287,210 2,960 0.39 -0.29 7.43 -8.73 -21.8%
17 NM NAVIOS MARITIME HOLDINGS 2.43 354,024 224 0.91 -0.27 -0.22 +2.37 +97.5%
18 VER VEREIT INC 8.43 6,002,151 243 0.18 -0.27 -0.04 -0.51 -6.0%
19 CNSL CONSOLIDATED COMM HLDGS 10.89 686,784 177 0.37 -0.26 -0.01 -2.04 -18.7%
20 ARI APOLLO CMMCL REAL ESTATE 18.24 911,696 64 0.11 -0.26 -0.28 +0.38 +2.1%
21 CRBP CORBUS PHARMACEUTICALS HOLDING 6.94 609,805 500 0.69 -0.26 0.00 +1.15 +16.6%
22 LULU LULULEMON ATHLTCA INC 167.54 14,516,551 152,095 0.34 -0.26 20.74 +7.10 +4.2%
23 MDCA MDC PARTNERS INC A 2.22 2,030,914 225 0.94 -0.25 0.21 -0.24 -10.8%
24 FIVE FIVE BELOW INC. COMMON STOCK 129.80 3,746,077 13,895 0.31 -0.25 9.79 -12.56 -9.7%
25 HCHC HC2 HOLDINGS INC. COMMON STOC 2.52 261,149 253 0.58 -0.24 0.02 -0.37 -14.7%
26 CMS CMS ENERGY CORP 55.21 2,203,978 38 0.16 -0.24 -0.66 -1.43 -2.6%
27 ELS EQUITY LIFESTYLE PROP 115.12 326,514 9 0.14 -0.24 1.25 -3.88 -3.4%
28 CTRE CARETRUST REIT INC 23.43 560,148 39 0.20 -0.24 -0.10 +1.00 +4.3%
29 EGY VAALCO ENERGY INC 2.20 442,873 117 0.53 -0.24 -0.03 +0.34 +15.5%
30 SPWH SPORTSMANS WAREHOUSE HOLDINGS 4.91 1,360,335 865 0.62 -0.23 -0.52 +0.46 +9.4%
31 INSY INSYS THERAPEUTICS INC. COMMO 4.53 364,375 156 0.93 -0.23 0.12 -0.53 -11.7%
32 TMHC TAYLOR MORRISON HOME CORP 18.15 1,029,290 2 0.25 -0.22 -0.18 +1.58 +8.7%
33 AFMD AFFIMED THERAPEUTICS B.V. COMM 4.07 1,390,838 1,165 1.04 -0.21 -0.10 -0.79 -19.4%
34 VEON VEON LTD. ADS 2.10 15,381,171 143 0.38 -0.21 -0.05 +0.26 +12.4%
35 QTT QUTOUTIAO INC. AMERICAN DEPOSI 11.45 2,039,879 2,070 0.98 -0.21 -0.04 -3.09 -27.0%
36 MITT AG MORTGAGE INVESTMENT TRUST I 16.91 283,599 401 0.17 -0.21 -0.44 -0.35 -2.1%
37 UBS UBS AG 11.99 3,629,189 1,600 0.27 -0.21 -0.03 +1.35 +11.3%
38 SNX SYNNEX 92.92 709,867 1,018 0.29 -0.21 2.24 +15.66 +16.9%
39 XENT INTERSECT ENT INC. COMMON STOL 31.36 230,915 2 0.36 -0.21 0.68 -3.85 -12.3%
40 FL FOOT LOCKER INC 60.38 3,284,312 10,578 0.30 -0.19 1.44 +4.66 +7.7%
41 HPR HPR 2.36 541,635 19 0.69 -0.19 0.00 +0.49 +20.8%
42 FLXN FLEXION THERAPEUTICS INC 12.00 451,481 138 0.59 -0.19 0.07 -2.10 -17.5%
43 ATRS ANTARES PHARMA INC. COMMON ST 2.99 1,533,664 250 0.72 -0.19 -0.01 -0.39 -13.0%
44 CPRX CATALYST PHARMA PARTNERS 5.07 3,101,787 472 0.99 -0.19 -0.26 +0.61 +12.0%
45 HMSY HMS HOLDINGS CORP 29.50 287,000 32 0.35 -0.18 0.24 -2.53 -8.6%
46 SOGO SOGOU INC 5.78 529,988 37 0.43 -0.18 0.03 -0.56 -9.7%
47 QTNA QUANTENNA COMMUNICATIONS INC. 24.13 17,695,141 2,744 0.29 -0.18 3.63 -0.32 -1.3%
48 VRNT VERINT SYSTEMS INC 58.90 2,577,757 4,401 0.27 -0.18 7.36 +5.04 +8.6%
49 ADMP ADAMIS PHARMACEUTICALS 2.10 521,727 375 1.00 -0.16 0.08 -0.24 -11.4%
50 REPH RECRO PHARMA INC. COMMON STOC 5.79 430,139 6 0.63 -0.16 -0.26 +2.92 +50.4%
51 RIOT RIOT BLOCKCHAIN INC. COMMON S 3.14 295,497 1,417 1.54 -0.15 -0.02 +2.28 +72.6%
52 NGL NGL ENERGY PARTNERS 13.86 503,452 245 0.33 -0.15 0.03 +0.56 +4.0%
53 VERI VERITONE INC. COMMON STOCK 5.27 285,024 58 0.95 -0.15 0.04 +1.93 +36.6%
54 OPK OPKO HEALTH INC 2.53 3,384,079 543 0.47 -0.15 0.07 -0.18 -7.1%
55 BXMT BLACKSTONE MORTGAGE TRUST INC 34.35 1,044,083 92 0.11 -0.15 -0.64 +0.60 +1.7%
56 INO INOVIO BIOMEDICAL CORP 3.64 870,031 14 0.61 -0.15 0.03 +0.50 +13.7%
57 BGG BRIGGS & STRATTON CORP 11.86 258,984 147 0.35 -0.14 -0.05 +2.50 +21.1%
58 SGEN SEATTLE GENETICS INC 71.82 3,409,466 6,156 0.40 -0.14 -3.36 +9.58 +13.3%
59 ACN ACCENTURE PLC CL A 175.12 5,191,536 15,830 0.14 -0.14 8.65 +4.88 +2.8%
60 CARB CARBONITE INC. COMMON STOCK 24.44 291,526 116 0.38 -0.14 -0.42 +1.51 +6.2%
61 RPAI RETAIL PROPERTIES OF AMERICA I 12.28 1,111,329 1 0.14 -0.14 0.22 +0.38 +3.1%
62 DESP DESPEGAR.COM CORP 14.33 246,639 32 0.44 -0.14 0.27 +0.93 +6.5%
63 DNLI DENALI THERAPEUTICS INC. COMMO 22.37 326,593 38 0.69 -0.14 1.32 +6.50 +29.0%
64 NEO NEOGENOMICS INC. COMMON STOCK 19.57 567,303 2 0.41 -0.13 0.47 +2.60 +13.3%
65 FSK FS KKR CAPITAL CORP 6.06 1,800,192 3,905 0.36 -0.13 0.05 +0.28 +4.6%
66 NLS NAUTILUS INC 5.67 241,509 37 0.52 -0.13 -0.03 -0.36 -6.3%
67 TPVG TRIPLEPOINT VENTURE GROWTH BDC 13.70 710,944 110 0.18 -0.13 0.30 +0.35 +2.6%
68 LJPC LA JOLLA PHARMACEUTICAL 6.59 498,884 13 0.57 -0.13 -0.05 +1.10 +16.7%
69 NYMT NEW YORK MORTGAGE TRUST 6.08 2,788,958 46 0.55 -0.13 -0.17 +0.13 +2.1%
70 OTEX OPEN TEXT CP 38.48 469,799 37 0.22 -0.13 0.58 -0.98 -2.5%
71 OEC ORION ENGINEERED CARBONS S.A. 18.73 711,651 54 0.34 -0.13 0.20 +2.98 +15.9%
72 HCSG HEALTHCARE SERVICES GR 32.71 1,099,053 23 0.39 -0.12 -0.91 +2.27 +6.9%
73 TGNA TEGNA INC 14.11 1,572,614 8 0.33 -0.12 0.10 +2.46 +17.4%
74 TRVG TRVG 4.43 272,029 15 0.61 -0.12 0.22 -0.61 -13.8%
75 TPIC TPIC 28.47 528,724 624 0.34 -0.12 -0.06 +2.45 +8.6%
76 BXP BOSTON PROPERTIES INC 133.60 664,357 227 0.18 -0.12 1.29 +5.81 +4.3%
77 UIS UNISYS CORP. 11.56 526,376 352 0.39 -0.12 -0.09 -1.02 -8.8%
78 PDLI PDL BIOPHARMA INC 3.72 938,468 87 0.55 -0.12 0.07 -0.29 -7.8%
79 BDSI BIODELIV SCIENCES INTL 5.13 552,199 251 0.44 -0.12 0.08 -0.64 -12.4%
80 HROW HARROW HEALTH INC. COMMON STOC 4.79 585,474 720 1.34 -0.12 0.04 -0.69 -14.4%
81 XON INTREXON CORPORATION 5.07 1,417,636 530 0.72 -0.12 -0.01 -1.12 -22.1%
82 GMRE GLOBAL MEDICAL REIT INC. 9.84 634,465 15 0.23 -0.12 0.27 +0.31 +3.2%
83 ADC AGREE REALTY CORP 70.15 342,829 4 0.18 -0.12 0.18 -6.44 -9.2%
84 IDEX IDEANOMICS INC 2.05 1,323,871 111 1.53 -0.12 0.09 -0.27 -13.2%
85 UUUU ENERGY FUELS INC. 3.31 914,372 194 1.00 -0.11 0.03 +0.42 +12.7%
86 DNR DENBURY RESOURCES INC 2.09 11,884,018 1,523 0.77 -0.11 0.12 +0.47 +22.5%
87 VOD VODAFONE GROUP PLC ADR 18.13 3,971,722 10,839 0.23 -0.11 -0.46 +0.81 +4.5%
88 IRT INDEPENDENCE REALTY TRUST 10.80 345,147 16 0.18 -0.11 -0.05 -0.70 -6.5%
89 CECO CAREER EDUCATION CORP 16.55 237,318 1 0.32 -0.11 0.25 +1.74 +10.5%
90 NEPT NEPTUNE TECH & BIORESRCS 3.15 597,122 111 0.75 -0.11 0.12 +1.05 +33.3%
91 PVH PHILLIPS-VAN HEUSEN CORP 127.26 5,475,916 13,996 0.29 -0.11 16.37 +6.98 +5.5%
92 JP JUPAI HOLDINGS LTD ADS 3.73 307,119 1 0.78 -0.11 -0.09 +1.07 +28.7%
93 WIFI BOINGO WIRELESS INC. COMMON S 23.38 1,503,853 12 0.46 -0.11 -0.59 +2.60 +11.1%
94 QUOT LIFE QUOTES INC 9.95 361,189 16 0.34 -0.11 0.15 -1.03 -10.4%
95 HTGC HERCULES TECHNOL GROWTH CAP. 12.56 559,064 28 0.18 -0.10 0.12 +0.28 +2.2%
96 TEUM TEUM 4.46 5,798,509 908 1.24 -0.10 0.01 +0.80 +17.9%
97 MXWL MAXWELL TECHNOLOGIES INC 4.50 1,513,004 903 0.63 -0.10 -0.11 -0.22 -4.9%
98 KIM KIMCO REALTY CORP 18.64 2,615,853 244 0.23 -0.10 0.22 -1.52 -8.1%
99 EXPR EXPRESS 4.23 1,454,008 199 0.50 -0.10 0.09 -0.54 -12.8%
100 MNTA MOMENTA PHARMACEUTICALS 14.12 287,212 82 0.46 -0.10 0.45 +0.88 +6.2%

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.