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 24, 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 GALT GALECTIN THERAPEUTICS INC. COM 4.03 545,899 405 1.01 -1.18 0.02 -0.48 -11.9%
2 LJPC LA JOLLA PHARMACEUTICAL 5.50 358,765 78 0.55 -0.60 -0.01 +8.40 +152.7%
3 CPRX CATALYST PHARMA PARTNERS 3.61 1,140,492 404 1.12 -0.56 0.12 -0.41 -11.4%
4 FL FOOT LOCKER INC 44.40 27,521,231 43,601 0.37 -0.45 -8.43 -5.34 -12.0%
5 QHC QUORUM HEALTH CORP 2.14 247,237 1 0.56 -0.45 0.08 -0.73 -34.1%
6 WPG WASHINGTON PRIME GROUP 4.64 1,534,620 122 0.52 -0.44 0.18 -0.84 -18.1%
7 CRNT CERAGON NETWORKS LTD 2.81 338,403 93 0.32 -0.40 -0.02 +0.29 +10.3%
8 EXTR EXTREME NETWORKS INC 5.89 846,505 76 0.46 -0.39 0.05 -0.52 -8.8%
9 ARCO ARCOS DORADOS HOLDINGS INC 6.30 344,546 21 0.35 -0.32 0.13 +0.74 +11.7%
10 ISCA INTERNAT SPEEDWAY CORP A 45.39 297,774 121 0.07 -0.28 -0.16 -0.81 -1.8%
11 STML STEMLINE THERAPEUTICS INC 14.97 384,545 121 0.45 -0.28 0.33 -2.37 -15.8%
12 GGB GERDAU SA ADS 3.40 3,645,318 17 0.42 -0.27 -0.01 +0.40 +11.6%
13 AFMD AFFIMED THERAPEUTICS B.V. COMM 3.10 723,640 51 0.86 -0.25 0.10 -0.58 -18.7%
14 MNTA MOMENTA PHARMACEUTICALS 12.26 262,451 64 0.55 -0.25 -0.13 -0.85 -6.9%
15 HMHC HOUGHTON MIFFLIN HARCOURT COMP 6.39 568,603 82 0.58 -0.25 -0.10 -1.32 -20.7%
16 MRTX MIRATI THERAPEUTICS INC. COMM 76.74 389,005 585 0.63 -0.25 2.25 +25.85 +33.7%
17 SIG SIGNET JEWELERS LTD. 21.45 1,112,232 2,485 0.47 -0.24 0.35 -3.83 -17.8%
18 DHT DHT MARITIME INC 5.71 545,423 18 0.30 -0.24 0.10 -0.48 -8.4%
19 TLRD TLRD 6.30 2,056,835 1,504 1.01 -0.23 0.05 -1.27 -20.2%
20 SPLK SPLUNK INC. COMMON STOCK 119.30 11,622,999 52,846 0.38 -0.23 -9.43 -11.41 -9.6%
21 HPE HEWLETT PACKARD ENTERPRISE CO 14.39 24,790,086 10,341 0.27 -0.22 0.07 -0.84 -5.8%
22 ASC ARDMORE SHIPPING CORP 7.05 218,082 400 0.62 -0.21 -0.02 -0.98 -13.9%
23 HPQ HEWLETT-PACKARD CO 20.03 13,500,796 14,577 0.24 -0.21 0.84 -1.68 -8.4%
24 HPR HPR 2.04 1,611,152 19 0.57 -0.21 -0.01 -0.47 -23.0%
25 SALT SCORPIO BULKERS INC 4.43 284,235 11 0.38 -0.21 0.19 -0.42 -9.5%
26 RIOT RIOT BLOCKCHAIN INC. COMMON S 3.86 952,381 3,300 1.24 -0.21 0.07 -1.45 -37.6%
27 BKD BROOKDALE SENIOR LIVING 6.52 1,750,133 86 0.40 -0.20 -0.08 -0.55 -8.4%
28 ADSK AUTODESK INC 161.22 6,082,831 34,243 0.31 -0.20 -8.32 -7.67 -4.8%
29 ACRX ACELRX PHARMACEUTICALS 2.74 899,690 519 0.90 -0.20 -0.06 -0.50 -18.2%
30 BPT BP PRUDHOE BAY ROYAL TR 18.99 211,408 97 0.37 -0.19 0.91 -3.11 -16.4%
31 NOG NORTHERN OIL & GAS INC 2.05 4,817,877 1,908 0.57 -0.19 -0.02 -0.20 -9.8%
32 PEI PENNSYLVANIA REIT 6.90 541,604 198 0.40 -0.18 0.24 -0.72 -10.4%
33 DECK DECKERS OUTDOOR CORP 153.46 1,208,462 2,873 0.29 -0.18 6.05 +23.34 +15.2%
34 SFIX STITCH FIX INC. CLASS A COMMON 23.94 1,799,628 2,789 0.65 -0.18 -0.68 +6.66 +27.8%
35 LABD DIREXION DAILY S&P BIOTECH BEA 22.42 2,826,374 1,963 0.78 -0.18 -0.88 +3.11 +13.9%
36 VSAT VIASAT INC 94.25 1,306,441 1,140 0.26 -0.18 6.42 -7.85 -8.3%
37 ENVA ENOVA INTERNATIONAL INC 22.80 490,030 2 0.34 -0.18 1.30 -1.85 -8.1%
38 OR OSISKO GOLD ROYALTIES LTD 9.84 250,687 43 0.30 -0.17 -0.02 +1.13 +11.5%
39 PACB PACIFIC BIOSCIENCES 6.80 2,125,470 571 0.65 -0.17 -0.11 -0.34 -5.0%
40 PTE POWERSHARES DYNAMIC TELECOM 6.63 234,053 80 0.91 -0.17 -0.04 -1.67 -25.2%
41 GLOG GASLOG LTD 14.67 215,099 110 0.33 -0.16 0.01 -1.73 -11.8%
42 HIBB HIBBETT SPORTS INC 23.96 6,801,553 2,783 0.52 -0.16 4.14 -4.63 -19.3%
43 MNK MALLINCKRODT PUBLIC LIMITED CO 9.61 3,707,401 4,595 0.76 -0.16 0.51 -1.19 -12.4%
44 KURA KURA ONCOLOGY INC. COMMON STOC 17.13 237,173 1 0.61 -0.16 1.32 +3.12 +18.2%
45 AEO AMERICAN EAGLE OUTFITTER 18.70 2,597,594 505 0.49 -0.16 0.24 -2.39 -12.8%
46 OSTK OVERSTOCK.COM INC 10.69 915,223 3,538 0.73 -0.15 0.16 -1.73 -16.2%
47 ORC ORCHID ISLAND CAPITAL 6.55 373,563 3 0.45 -0.15 0.02 -0.54 -8.2%
48 DXC DXC TECHNOLOGY CO 53.08 7,884,466 90,131 0.30 -0.15 1.10 -6.62 -12.5%
49 FET FORUM ENERGY TECHNOLOGIES INC 4.35 823,259 10 0.71 -0.15 -0.01 -1.07 -24.6%
50 RIGL RIGEL PHARMACEUTICALS 2.14 1,580,835 345 0.81 -0.15 0.12 -0.14 -6.5%
51 FATE FATE THERAPEUTICS INC. COMMON 18.97 489,156 187 0.52 -0.15 0.64 -3.42 -18.0%
52 NAT NORDIC AMERICAN TNK SHIP 2.29 892,342 255 0.56 -0.15 -0.09 -0.29 -12.7%
53 UXIN UXIN LIMITED ADS 2.33 1,608,581 837 1.26 -0.14 0.13 -0.48 -20.6%
54 PGNX PROGENICS PHARM INC 4.54 471,596 81 0.50 -0.14 0.21 -0.52 -11.5%
55 CLDR CLOUD CENTRIC SYS 9.57 4,620,619 12,884 0.63 -0.14 -0.21 -4.68 -48.9%
56 UVXY PROSHARES ULTRA VIX SHORT FUT 36.24 9,116,576 67,651 0.95 -0.14 -1.15 +5.78 +15.9%
57 VET VERMILION ENERGY INC 21.73 333,562 359 0.33 -0.14 0.33 -1.94 -8.9%
58 TXMD THERAPEUTICSMD INC. COMMON ST 3.18 2,288,149 362 0.68 -0.14 0.10 -0.97 -30.5%
59 PSEC PROSPECT CAPITAL CORP. 6.76 1,391,643 45 0.11 -0.14 0.00 -0.54 -8.0%
60 TITN TITAN MACHINERY INC 15.68 249,795 2,561 0.54 -0.14 0.36 +2.94 +18.8%
61 GOGO GOGO INC. COMMON STOCK 5.41 554,959 108 0.55 -0.14 -0.01 -1.15 -21.3%
62 DERM DERMIRA INC. COMMON STOCK W 9.95 420,375 100 0.58 -0.14 0.23 -1.07 -10.8%
63 SY SYBASE INC 14.32 843,625 33 0.74 -0.13 -0.88 +2.45 +17.1%
64 WLL WHITING PETROLEUM CORP 19.24 6,117,627 7,631 0.59 -0.13 -0.08 -3.84 -20.0%
65 DRQ DRIL-QUIP INC 41.02 287,565 22 0.40 -0.13 0.75 +2.29 +5.6%
66 NMRK NEWMARK GROUP INC 8.81 1,080,968 62 0.40 -0.13 0.26 -0.97 -11.0%
67 MEET MEETME INC 4.09 560,966 526 0.50 -0.13 0.01 -1.04 -25.4%
68 UVE UNIVERSAL INSURANCE HLDG 28.26 207,512 371 0.30 -0.13 0.44 +1.47 +5.2%
69 TEO TELECOM ARGENTINA SA 15.77 944,792 389 0.39 -0.13 0.19 +2.22 +14.1%
70 CONE CYRUS ONE INC 62.54 847,413 46 0.21 -0.13 -0.07 -5.77 -9.2%
71 OSPN ONESPAN INC. COMMON STOCK 13.93 268,568 1 0.41 -0.12 0.30 -0.76 -5.5%
72 BRC BRADY CORPORATION CL A 46.64 321,858 1 0.18 -0.12 -1.16 +2.04 +4.4%
73 TNDM NEUTRAL TANDEM INC 65.36 634,371 2,618 0.48 -0.12 1.43 +6.67 +10.2%
74 COHU COHU INC 14.71 255,943 30 0.38 -0.12 0.18 +2.95 +20.1%
75 SHY ISHARES LEHMAN 1-3Y ETF 84.23 994,545 79 0.02 -0.12 -0.03 +0.41 +0.5%
76 TTOO T2 BIOSYSTEMS INC. COMON STOCW 2.10 1,409,978 323 1.23 -0.12 0.02 -0.75 -35.7%
77 NGVT INGEVITY CORP 87.43 239,653 4 0.36 -0.12 1.17 +7.05 +8.1%
78 AVP AVON PRODUCTS INC 3.70 28,390,179 8,157 0.51 -0.12 0.10 +0.22 +5.9%
79 FOX TWENTY-FIRST CENTURY FOX INC. 36.45 826,920 2 0.26 -0.12 -0.06 -3.13 -8.6%
80 IMMU IMMUNOMEDICS INC 14.80 1,474,503 557 0.53 -0.12 0.37 -3.21 -21.7%
81 LXRX LEXICON PHARMACEUTICALS 5.92 496,392 373 0.73 -0.12 0.16 -0.82 -13.9%
82 KSA PROVIDENT FINANCING TR I 8 1/2 32.23 861,657 1 0.31 -0.12 0.36 +2.39 +7.4%
83 LABU DIREXION DAILY S&P BIOTECH BUL 43.61 2,565,755 8,031 0.74 -0.11 1.61 -5.53 -12.7%
84 LB LA BARGE INC 24.84 6,174,005 10,609 0.34 -0.11 0.58 -3.40 -13.7%
85 BFR BBVA BANCO FRANCES SA 9.57 939,554 5 0.59 -0.11 0.35 +2.02 +21.1%
86 NGG NATIONAL GRID PLC 51.79 465,895 50 0.18 -0.11 0.53 -2.96 -5.7%
87 EGO ELDORADO GOLD CORP 3.11 2,319,352 365 0.50 -0.11 -0.08 +1.39 +44.7%
88 KRO KRONOS WORLDWIDE INC 12.89 221,077 4 0.37 -0.11 0.00 +1.83 +14.2%
89 BBBY BED BATH & BEYOND INC 13.86 2,382,512 3,559 0.41 -0.11 0.01 -2.09 -15.1%
90 PCG PG&E CORP 18.83 3,420,816 5,399 0.76 -0.10 -0.16 -2.56 -13.6%
91 ROST ROSS STORES INC 92.78 5,835,464 5,942 0.22 -0.10 -1.73 +9.35 +10.1%
92 VIXY PROSHARES VIX SHORT-TERM FUT 23.36 1,763,498 1,431 0.64 -0.10 -0.48 +2.46 +10.5%
93 MDCO MEDICINES CO THE 34.88 1,174,731 2,964 0.42 -0.10 0.68 +2.87 +8.2%
94 BPY BROOKFIELD PROPERTY PARTNERS 19.68 742,437 28 0.12 -0.10 0.11 -1.56 -7.9%
95 TWO TWO HARBORS INVESTMENT 12.91 1,195,202 282 0.11 -0.10 0.06 -0.85 -6.6%
96 LULU LULULEMON ATHLTCA INC 172.78 1,480,523 14,245 0.34 -0.10 2.58 +11.90 +6.9%
97 FHN FIRST HORIZON NATIONAL 14.01 2,564,529 33 0.21 -0.10 0.28 +0.70 +5.0%
98 LPG DORIAN LPG LTD 7.41 437,412 232 0.40 -0.10 0.62 +1.33 +17.9%
99 DSL DOWNEY FINANCIAL CORP 20.08 214,736 11 0.08 -0.10 0.11 -0.73 -3.6%
100 GTES GATES INDUSTRIAL CORP PLC 11.67 423,081 237 0.31 -0.10 -0.02 -1.01 -8.7%

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.