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 September 25, 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 PVTL PIVOTAL SOFTWARE INC 14.88 926,365 87 0.03 -0.78 0.01 +0.05 +0.3%
2 SIEN SIENTRA INC. COMMON STOCK O 6.96 557,751 51 0.59 -0.64 0.09 -1.41 -20.3%
3 CVM CEL-SCI CORP 8.95 1,048,512 2,176 1.71 -0.60 0.49 -1.14 -12.7%
4 CRNT CERAGON NETWORKS LTD 2.69 408,228 471 0.60 -0.58 0.10 -0.23 -8.4%
5 VEDL VEDANTA LTD 8.86 412,490 1,007 0.50 -0.57 0.04 -0.87 -9.8%
6 ASMB ASSEMBLY BIOSCIENCES INC. COMP 12.23 564,486 13 0.47 -0.50 -1.03 -4.10 -33.5%
7 TWO TWO HARBORS INVESTMENT 13.61 1,689,493 187 0.11 -0.41 0.08 -0.80 -5.9%
8 CNSL CONSOLIDATED COMM HLDGS 4.76 1,567,246 599 0.77 -0.36 0.25 -1.52 -31.9%
9 GALT GALECTIN THERAPEUTICS INC. COM 3.73 246,638 176 0.89 -0.30 0.26 +0.58 +15.7%
10 MR MINDRAY MEDICAL INTERNAT 3.82 490,654 11 1.07 -0.29 0.06 -0.73 -19.1%
11 AXU ALEXCO RESOURCE CORP. 2.00 1,778,036 589 0.95 -0.29 0.03 -0.38 -19.0%
12 VRA VERA BRADLEY 9.80 787,001 493 0.47 -0.26 0.07 +0.94 +9.5%
13 EQC EQUITY COMMONWEALTH 33.92 760,719 179 0.18 -0.25 0.33 -3.28 -9.7%
14 ARDX ARDELYX INC. COMMON STOCK P 5.21 953,025 456 1.22 -0.23 0.01 -1.05 -20.1%
15 NVAX NOVAVAX INC 6.29 314,019 195 0.79 -0.23 -0.05 -1.90 -30.2%
16 SPPI SPECTRUM PHARMACEUTICALS 9.00 923,190 910 0.88 -0.23 0.52 -1.85 -20.6%
17 MRTX MIRATI THERAPEUTICS INC. COMM 88.20 361,753 1,109 0.86 -0.22 -1.39 -18.70 -21.2%
18 CMTL COMTECH TELECOMMUN CORP 34.97 832,584 769 0.45 -0.22 5.15 -5.65 -16.2%
19 SNDL SUNDIAL GROWERS INC. COMMON SH 5.61 1,741,479 60 0.94 -0.22 -0.58 -1.60 -28.5%
20 EXTR EXTREME NETWORKS INC 7.67 1,102,453 50 0.45 -0.22 0.26 -0.96 -12.5%
21 CIO CITY OFFICE REIT INC 14.22 248,347 20 0.25 -0.21 0.07 -1.21 -8.5%
22 SNX SYNNEX 112.59 1,982,883 4,424 0.36 -0.21 16.84 -7.56 -6.7%
23 MOBL MOBILEPRO CORP COMMON STOCK 7.03 684,622 37 0.41 -0.20 0.07 -0.86 -12.2%
24 XXII 22ND CENT 2.31 1,021,716 309 0.94 -0.19 0.08 -0.38 -16.5%
25 BLFS BIOLIFE SOLUTIONS INC 17.89 446,958 21 0.61 -0.18 -0.58 -3.23 -18.1%
26 GTT GLOBAL TELECOM & TECHNOLOGY I 9.68 295,799 420 0.98 -0.18 0.07 -3.26 -33.7%
27 ADVM ADVM 5.49 890,139 181 1.11 -0.18 -0.09 +1.59 +29.1%
28 EZPW EZCORP INC CL A 6.75 898,257 91 0.48 -0.18 0.11 -1.43 -21.2%
29 MEET MEETME INC 3.41 549,729 108 0.68 -0.18 0.04 +1.25 +36.7%
30 HSC HARSCO CORP 19.86 496,617 33 0.43 -0.17 0.57 -3.46 -17.4%
31 FOMX FOAMIX PHARMACEUTICAL LTD 3.30 380,350 54 1.12 -0.16 0.02 -0.77 -23.3%
32 MAG MAGNETEK INC 11.66 585,544 453 0.57 -0.16 -0.77 -2.18 -18.7%
33 RICK RICK'S CABARET INTL INC 19.54 281,950 755 0.54 -0.16 1.16 +1.89 +9.7%
34 BOLD BOLD ENERGY INC COMMON STOCK 29.91 371,253 7 0.59 -0.16 -0.46 -4.38 -14.6%
35 TELL TELLURIAN INC 8.19 538,131 450 0.70 -0.16 0.21 -0.71 -8.7%
36 WETF WISDOMTREE INVESTMENTS INC. C 5.49 541,826 17 0.31 -0.16 0.09 -0.94 -17.1%
37 UVXY PROSHARES ULTRA VIX SHORT FUT 25.88 16,763,769 79,053 1.02 -0.16 -0.90 +5.79 +22.4%
38 USAT USA TECHNOLOGIES INC 4.36 19,571,221 2,052 1.29 -0.15 -0.74 +3.58 +82.1%
39 UXIN UXIN LIMITED ADS 2.38 1,569,274 458 0.99 -0.15 0.15 +0.39 +16.4%
40 ACCO ACCO BRANDS CORP 9.87 398,332 7 0.31 -0.15 0.23 -0.58 -5.9%
41 AVLR AVALARA INC 73.95 1,546,421 1,678 0.53 -0.15 0.23 -9.19 -12.4%
42 NKE NIKE INC CL B 90.81 25,254,891 208,447 0.22 -0.14 3.63 +4.44 +4.9%
43 CBLK CARBON BLACK INC. COMMON STOCK 25.99 2,127,029 159 0.52 -0.14 0.03 -0.04 -0.2%
44 BWXT BWX TECHNOLOGIES INC 58.50 508,172 166 0.22 -0.14 0.33 -4.09 -7.0%
45 YPF YPF SOCIEDAD ANONIMA 9.08 1,750,958 9,841 0.53 -0.13 0.16 +0.71 +7.9%
46 URGN UROGEN PHARMA LTD. ORDINARY SH 27.45 818,581 378 0.70 -0.13 -5.20 -6.73 -24.5%
47 LCI LANNETT INC 11.47 5,895,114 9,496 0.95 -0.13 -2.43 +1.00 +8.7%
48 EXPR EXPRESS 2.92 1,616,249 267 0.77 -0.13 0.20 +0.61 +20.9%
49 OSTK OVERSTOCK.COM INC 12.25 4,201,762 10,545 1.16 -0.13 0.67 -2.95 -24.1%
50 EDAP EDAP TMS SA 4.51 280,436 74 0.52 -0.13 0.00 -0.40 -8.9%
51 SID COMPANHIA SIDERURGICA 3.36 1,920,974 92 0.43 -0.13 0.07 -0.41 -12.2%
52 NAT NORDIC AMERICAN TNK SHIP 2.08 3,181,811 701 0.67 -0.13 0.18 +2.39 +114.9%
53 RUBI THE RUBICON PROJECT INC 9.23 1,003,509 155 0.56 -0.13 0.35 -1.27 -13.8%
54 PIRS PIERIS PHARMACEUTICALS INC. CS 4.66 653,685 139 1.43 -0.12 -0.31 -1.79 -38.4%
55 PAM PAMPA ENERGIA SA ADR 16.17 200,172 149 0.59 -0.12 0.53 +2.93 +18.1%
56 JDST DIREXION DAILY JUNIOR GOLD MIN 14.51 9,669,222 5,106 1.09 -0.12 1.70 +3.64 +25.1%
57 AROC ARCHROCK INC 10.11 774,036 52 0.39 -0.12 0.14 -0.89 -8.8%
58 WPG WASHINGTON PRIME GROUP 4.10 3,059,725 912 0.54 -0.12 0.04 -0.48 -11.7%
59 OEC ORION ENGINEERED CARBONS S.A. 16.32 272,950 17 0.32 -0.12 0.54 -0.91 -5.6%
60 BCRX BIOCRYST PHARMACEUTICALS 3.08 1,106,575 102 0.62 -0.12 -0.15 -0.73 -23.7%
61 CATM CARDTRONICS INC 30.71 319,951 11 0.43 -0.12 0.84 -2.67 -8.7%
62 CLVS CLOVIS ONCOLOGY INC. COMMON S 4.18 2,690,598 3,190 1.26 -0.12 -0.09 -1.17 -28.0%
63 TRP TRANSCANADA CORP 51.88 965,489 124 0.16 -0.12 0.00 -1.89 -3.6%
64 LYG LLOYDS BANKING GRP ADS 2.61 5,015,607 127 0.60 -0.12 -0.01 +0.52 +19.9%
65 GTN GRAY TELEVISION 16.19 530,651 16 0.47 -0.12 0.34 -1.56 -9.7%
66 SONO SONOSITE INC 13.91 2,078,016 3,492 0.49 -0.11 -0.73 -1.11 -8.0%
67 INSG INSG 5.03 1,057,828 1,246 0.61 -0.11 -0.02 -0.61 -12.1%
68 ATNX ATHENEX INC. COMMON STOCK 13.46 523,437 132 0.67 -0.11 0.15 -3.55 -26.4%
69 PAYS PAYSIGN INC 10.42 733,706 581 0.74 -0.11 0.48 +1.31 +12.6%
70 QEP QEP RESOURCES 4.12 3,834,280 67 0.69 -0.11 -0.12 -1.33 -32.3%
71 BYND BEYOND MEAT INC. COMMON STOCK 138.32 2,530,089 113,720 0.60 -0.11 -4.67 +22.28 +16.1%
72 DCPH DECIPHERA PHARMACEUTICALS INC. 34.51 407,246 625 0.62 -0.11 -0.91 -3.14 -9.1%
73 TVTY TIVITY HEALTH INC 17.35 396,663 125 0.44 -0.11 -0.10 -2.41 -13.9%
74 GOSS GOSS & DE LEEUW MACH 18.28 599,292 1,342 1.24 -0.11 -1.88 -3.65 -20.0%
75 ITRI ITRON INC 75.38 333,375 12 0.33 -0.11 1.30 -5.80 -7.7%
76 ATSG AIR TRANSPORT SERVICES 20.94 219,938 365 0.34 -0.11 0.21 -1.92 -9.2%
77 MODN MODEL N INC 28.28 221,815 539 0.32 -0.11 0.22 -1.33 -4.7%
78 CTAS CINTAS CORP 266.62 1,718,988 3,287 0.21 -0.11 14.48 -12.76 -4.8%
79 REAL RELIABILITY INC 18.33 1,222,651 2,746 0.60 -0.11 1.25 +5.45 +29.7%
80 ZIXI ZIX CORP 7.36 496,107 98 0.49 -0.10 -0.09 -0.82 -11.1%
81 VRNS VARONIS SYSTEMS INC. COMMON S 62.69 373,466 89 0.36 -0.10 0.80 -4.98 -7.9%
82 OGI ORGANIGRAM HOLDINGS INC 3.80 2,230,640 984 0.95 -0.10 -0.12 -1.09 -28.7%
83 PFNX PFENEX INC 9.04 216,644 261 1.06 -0.10 0.45 -2.08 -23.0%
84 PSEC PROSPECT CAPITAL CORP. 6.65 856,121 521 0.26 -0.10 0.02 -0.29 -4.4%
85 ATEN A10 NETWORKS INC 7.31 272,199 28 0.31 -0.10 0.21 -1.31 -17.9%
86 GNL GLOBAL NET LEASE INC 19.46 462,965 5 0.15 -0.10 0.11 -0.65 -3.3%
87 CSTE CAESARSTONE SDOT-YAM LTD. ORDI 16.38 640,666 46 0.34 -0.10 0.36 +1.01 +6.2%
88 SDIV GLOBAL X SUPERDIV ETF 17.02 444,203 81 0.09 -0.10 0.02 -0.72 -4.2%
89 ARQL ARQULE INC 7.51 2,304,821 121 0.84 -0.10 -0.31 +1.50 +20.0%
90 ANIK ANIKA THERAPEUTICS INC 53.10 229,612 26 0.39 -0.10 0.35 +6.66 +12.5%
91 CWH COMMONWEALTH REIT 8.43 685,254 419 0.66 -0.10 -0.01 +0.84 +10.0%
92 CLNY COLONY FINANCIAL INC 5.79 2,383,249 400 0.16 -0.10 0.04 -0.38 -6.6%
93 TROX TRONOX INC 8.97 1,007,915 257 0.69 -0.09 0.40 -1.90 -21.2%
94 BE BEARINGPOINT INC 3.47 1,858,670 1,072 1.15 -0.09 0.23 -0.70 -20.2%
95 ACOR ACORDA THERAPEUTICS INC 3.12 1,132,078 230 1.01 -0.09 -0.09 -0.85 -27.2%
96 RYAM RAYONIER ADVANCED MATERIALS IN 4.14 435,188 84 0.82 -0.09 0.16 +0.83 +20.1%
97 IRT INDEPENDENCE REALTY TRUST 14.43 576,467 11 0.23 -0.09 0.11 +0.49 +3.4%
98 ZM ZOOM VIDEO COMMUNICATIONS INC. 79.60 1,924,069 16,025 0.39 -0.09 -0.42 -13.09 -16.4%
99 APPS APPIANT TECHS INC 6.79 1,670,674 385 0.67 -0.09 0.14 -1.01 -14.9%
100 AGQ PROSHARES ULTRA SILVER 32.60 854,228 1,429 0.52 -0.09 -2.83 -3.42 -10.5%

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.