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 July 29, 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 ADVM ADVM 13.95 547,568 70 1.07 -0.56 0.17 -3.40 -24.3%
2 ONDK ON DECK CAPITAL INC 3.04 3,068,264 1,510 0.58 -0.53 -0.92 +0.64 +20.9%
3 ORC ORCHID ISLAND CAPITAL 6.88 932,379 7 0.30 -0.47 0.06 -0.95 -13.8%
4 WAGE WAGEWORKS INC 51.13 375,338 28 0.12 -0.44 0.03 +0.17 +0.3%
5 HBIO HARVARD BIOSCIENCE INC 2.49 922,014 104 0.55 -0.44 -0.21 -0.26 -10.4%
6 DCP DYNCORP INTERNAT INC. 29.59 1,775,548 279 0.16 -0.42 -0.01 -5.54 -18.7%
7 FOLD AMICUS THERAPEUTICS INC 12.78 1,694,574 407 0.48 -0.40 0.06 -2.83 -22.1%
8 MCC MEDLEY CAPITAL CORP 2.76 392,793 30 0.59 -0.39 0.43 -0.27 -9.8%
9 BKS BARNES & NOBLE INC 6.55 591,976 36 0.10 -0.38 0.00 -0.07 -1.1%
10 APLE APPLE HOSPITALITY REIT INC 15.69 1,020,339 215 0.19 -0.37 0.05 -1.03 -6.6%
11 WPG WASHINGTON PRIME GROUP 3.59 2,549,922 449 0.58 -0.35 0.01 -0.47 -13.1%
12 MYL MYLAN INC 20.78 60,884,577 84,802 0.52 -0.34 2.32 -3.47 -16.7%
13 STL STERLING BANCORP 21.75 1,650,295 29 0.26 -0.31 -0.17 -3.08 -14.2%
14 MMLP MARTIN MIDSTREAM PARTNER 5.73 454,261 139 0.55 -0.30 -0.12 -1.89 -33.0%
15 AVP AVON PRODUCTS INC 3.97 5,935,511 11,857 0.60 -0.30 -0.08 +0.50 +12.6%
16 WTR AQUA AMERICA INC 41.71 757,871 37 0.18 -0.29 0.19 +2.87 +6.9%
17 HLIT HARMONIC INC 7.94 712,978 472 0.77 -0.26 0.18 -1.44 -18.1%
18 VIVO MERIDIAN BIOSCIENCES INC 11.45 351,304 11 0.48 -0.25 0.11 -1.54 -13.4%
19 HYRE HYRECAR INC. COMMON STOCK 3.07 219,887 36 0.96 -0.25 0.04 -0.51 -16.6%
20 CRNT CERAGON NETWORKS LTD 2.98 536,020 197 0.57 -0.24 0.04 -0.78 -26.2%
21 BCOV BRIGHTCOVE INC. COMMON STOCK 12.37 509,835 403 0.29 -0.23 0.58 -0.83 -6.7%
22 VRRM VERRA MOBILITY CORP 13.81 715,329 2 0.59 -0.23 -0.14 -1.11 -8.1%
23 EXAS EXACT SCIENCES CORP 117.57 14,618,098 21,332 0.55 -0.21 -0.35 -16.17 -13.8%
24 NERV MINERVA NEUROSCIENCES INC COMP 6.41 262,973 340 0.74 -0.21 -0.07 +1.08 +16.8%
25 CVM CEL-SCI CORP 7.73 796,015 1,557 1.14 -0.21 0.63 +1.22 +15.8%
26 BGG BRIGGS & STRATTON CORP 9.50 366,567 12 0.69 -0.20 -0.22 -5.23 -55.1%
27 UBS UBS AG 11.36 5,342,636 31 0.25 -0.20 -0.02 -1.24 -10.9%
28 BBL BHP BILLITON PLC ADS 49.04 866,877 336 0.22 -0.20 0.47 -6.64 -13.5%
29 GHDX GENOMIC HEALTH INC 73.07 4,949,107 664 0.29 -0.20 4.41 -4.37 -6.0%
30 AMX AMERICA MOVIL SAB DE ADS 14.49 1,486,215 3,674 0.23 -0.20 0.32 -1.56 -10.8%
31 ARLP ALLIANCE RSRCE PARTNERS 17.54 397,533 607 0.23 -0.20 0.41 -3.13 -17.8%
32 VERU VERU INC 2.23 432,886 2 0.89 -0.19 -0.05 -0.40 -17.9%
33 SOLO ELECTRAMECCANICA VEHICLES CORP 2.98 845,357 430 0.87 -0.19 0.16 -0.87 -29.2%
34 FWRD FORWARD AIR CORP 61.87 243,994 203 0.20 -0.18 -1.66 -3.04 -4.9%
35 CPG CRESCENT POINT ENERGY CORP 3.11 2,150,328 10 0.57 -0.18 0.03 -0.34 -11.1%
36 QURE UNIQURE N.V. ORDINARY SHARES 62.03 944,482 6,077 0.96 -0.17 -3.53 -9.77 -15.8%
37 HOPE HOPEFLUENT GROUP HOLDINGS LTD 14.42 330,031 2 0.18 -0.16 -0.22 -1.22 -8.4%
38 CCXI CHEMOCENTRYX INC. COMMON STOC 7.95 202,954 30 0.67 -0.16 0.21 -1.79 -22.5%
39 IPI INTREPID POTASH INC 3.51 338,278 35 0.59 -0.15 -0.02 -0.51 -14.5%
40 BNED BARNES & NOBLE EDUCATION INC 3.44 241,763 3 0.65 -0.15 -0.06 -0.55 -16.0%
41 RTEC RUDOLPH TECHNOLOGIES INC 28.23 228,905 44 0.61 -0.15 -0.28 -6.11 -21.6%
42 WTI W&T OFFSHORE INC 4.21 2,045,691 277 0.62 -0.15 -0.05 +0.63 +15.0%
43 GSB GLOBALSCAPE INC 13.27 596,941 360 0.61 -0.15 0.46 -1.69 -12.7%
44 ZAGG ZAGG INC 6.42 266,006 580 0.65 -0.14 0.00 -1.16 -18.1%
45 TLYS TILLY'S INC 8.29 213,221 16 0.53 -0.14 0.02 -0.67 -8.1%
46 SITC SITE CENTERS CORP 13.99 1,877,298 1,565 0.23 -0.14 0.35 -0.55 -3.9%
47 PSEC PROSPECT CAPITAL CORP. 6.70 1,290,712 378 0.13 -0.14 0.00 -0.35 -5.2%
48 VSI VITAMIN SHOPPE 4.28 241,837 97 0.86 -0.14 -0.09 +2.21 +51.6%
49 WTRH WAITR HOLDINGS INC 5.08 1,189,208 164 0.91 -0.14 0.06 -3.77 -74.2%
50 FRO FRONTLINE LTD 7.62 532,325 224 0.46 -0.13 -0.43 -1.29 -16.9%
51 RYAAY RYANAIR HLDGS PLC ADS 63.92 856,720 322 0.32 -0.13 0.29 -8.17 -12.8%
52 HIMX HIMAX TECHNOLOGIES INC 3.17 517,700 110 0.69 -0.13 -0.04 -1.10 -34.7%
53 CRZO CARRIZO OIL & GAS INC 9.41 4,328,524 396 0.50 -0.13 -0.29 -1.49 -15.8%
54 CISN CISION LTD 10.66 288,665 5 0.39 -0.13 0.01 -4.64 -43.5%
55 MGI MONEYGRAM INTL INC 2.39 614,297 791 0.82 -0.13 -0.03 +1.27 +53.1%
56 B BARNES GROUP INC 52.57 305,633 12 0.26 -0.13 0.52 -9.76 -18.6%
57 MFA MFA FINANCIAL INC 7.22 2,636,375 33 0.21 -0.13 -0.03 -0.29 -4.0%
58 TSEM TOWER SEMICONDUCTOR LTD 20.26 3,156,024 1,709 0.42 -0.13 1.94 -1.86 -9.2%
59 KNDI KANDI TECHNOLOGIES CORP 5.41 231,740 1,685 0.63 -0.12 0.03 -0.67 -12.4%
60 CTB COOPER TIRE & RUBBER CO 27.55 1,826,038 2,068 0.35 -0.12 -2.92 -4.33 -15.7%
61 CPS CHOICEPOINT INC 50.08 268,900 2 0.49 -0.12 0.11 -19.26 -38.5%
62 HUBB HUBBELL CORP 125.37 298,669 404 0.21 -0.12 -0.60 +8.51 +6.8%
63 GSLC GOLDMAN SACHS ACTIVEBETA US LG 60.67 582,987 3 0.11 -0.12 -0.06 -4.00 -6.6%
64 FAF FIRST AMERICAN CORP THE 57.70 613,958 8 0.19 -0.12 -0.12 -3.17 -5.5%
65 INFY INFOSYS TECHNOLOGIES ADS 11.51 6,082,589 1,915 0.23 -0.12 0.03 -0.74 -6.4%
66 VECO VEECO INSTRUMENTS INC 12.04 526,042 1 0.52 -0.12 -0.13 -1.36 -11.3%
67 FLDM FLUIDIGM 11.99 967,112 19 0.62 -0.12 0.08 -5.84 -48.7%
68 NR NEWPARK RESOURCES INC 6.69 375,896 2,856 0.66 -0.11 -0.41 +1.15 +17.2%
69 DISH DISH NETWORK CORP A 38.28 5,264,706 36,178 0.49 -0.11 -1.23 -7.70 -20.1%
70 MMSI MERIT MEDICAL SYSTEMS 40.29 1,669,426 4,465 0.38 -0.11 -0.71 -5.29 -13.1%
71 MRKR MARKER THERAPEUTICS INC 5.22 538,412 289 0.76 -0.11 -0.15 -1.25 -23.9%
72 INAP INTERNAP NETWORK SVCS CP 3.06 269,554 240 1.17 -0.10 -0.08 -1.22 -39.9%
73 ROL ROLLINS INC 33.88 1,166,709 551 0.23 -0.10 -0.38 -2.08 -6.1%
74 VLRS CONTROLADORA VUELA COMPAA DE A 10.24 447,167 160 0.32 -0.10 0.10 -1.85 -18.1%
75 NGHC NATIONAL GENERAL HOLDINGS CORP 22.90 228,405 5 0.39 -0.10 -0.29 +2.48 +10.9%
76 ENS ENERSYS INC 67.97 220,719 2 0.31 -0.10 0.79 -13.34 -19.6%
77 ARCO ARCOS DORADOS HOLDINGS INC 8.18 574,059 23 0.42 -0.10 0.03 -1.49 -18.2%
78 SAN BANCO SANTANDER CHILE 4.43 5,291,023 217 0.26 -0.10 -0.03 -0.63 -14.2%
79 CUBE CUBESMART 33.69 1,040,492 72 0.17 -0.10 0.33 +1.83 +5.4%
80 SPB SPECTRUM BRANDS INC 51.45 232,696 18 0.43 -0.10 -0.81 -6.41 -12.5%
81 WWD WOODWARD 114.59 320,675 508 0.32 -0.10 -1.19 -12.19 -10.6%
82 HTGC HERCULES TECHNOL GROWTH CAP. 12.90 305,640 19 0.17 -0.10 -0.08 +0.47 +3.6%
83 BAH BOOZ ALLEN HAMILTON 71.54 2,544,959 1,879 0.21 -0.09 2.34 -4.79 -6.7%
84 VNO VORNADO REALTY TRUST 64.24 843,905 344 0.17 -0.09 0.32 -4.40 -6.8%
85 TLRA TELARIA INC 8.16 922,306 1,250 0.75 -0.09 0.16 +1.39 +17.0%
86 TTMI TTM TECHNOLOGIES INC 9.90 851,371 124 0.46 -0.09 0.06 +2.33 +23.5%
87 FOXF FOX FACTORY HOLDING CORP. COMM 83.32 222,805 78 0.42 -0.09 -3.10 -12.58 -15.1%
88 HMC HONDA MOTOR CO LTD ADR 25.53 597,028 79 0.21 -0.09 -0.22 -2.66 -10.4%
89 OCFC OCEANFIRST BANK 24.10 328,721 20 0.19 -0.09 -1.61 -3.36 -13.9%
90 AGI ALAMOS GOLD INC 6.67 3,113,801 106 0.48 -0.09 0.04 +1.10 +16.6%
91 USX US XPRESS ENTERPRISES INC 5.00 271,960 188 0.64 -0.09 0.20 -1.40 -28.0%
92 DIOD DIODES INC 42.68 432,550 169 0.45 -0.09 -0.29 -6.66 -15.6%
93 SFLY SHUTTERFLY INC 50.63 771,750 100 0.09 -0.09 0.04 +0.26 +0.5%
94 LSCC LATTICE SEMICONDUCTOR CP 16.38 1,843,104 1,901 0.62 -0.09 -0.30 +4.52 +27.6%
95 AEG AEGON N.V. 4.98 1,166,585 501 0.23 -0.09 -0.02 -1.19 -23.9%
96 MCY MERCURY GENERAL CORP 58.33 781,295 236 0.27 -0.09 -3.82 -6.01 -10.3%
97 PACB PACIFIC BIOSCIENCES 5.23 1,071,291 104 0.51 -0.09 -0.01 +0.71 +13.6%
98 NVRO NEVRO CORP 64.87 221,913 16 0.46 -0.08 -0.54 +18.70 +28.8%
99 ENVA ENOVA INTERNATIONAL INC 26.55 776,477 222 0.38 -0.08 1.32 -2.26 -8.5%
100 IPAY PUREFUNDS ISE MOBILE PAYMENTS 50.00 213,169 18 0.16 -0.08 0.01 -3.98 -8.0%

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.