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 January 27, 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 OZM OCH-ZIFF CAPITAL MGT GRP 3.18 318,694 57 0.50 -0.49 -0.02 +0.53 +16.7%
2 CFFN CAPITOL FEDERAL FNCL 15.80 610,610 1 0.22 -0.42 -0.28 -0.81 -5.1%
3 NK NANTKWEST INC. COMMON STOCK 5.37 259,660 203 0.56 -0.40 0.05 -0.47 -8.8%
4 SFUN SOUFUN HOLDINGS ADR 3.74 972,099 22 0.59 -0.39 -0.05 -0.74 -19.8%
5 INVN INVENSENSE INC 12.73 2,309,106 69 0.22 -0.38 0.00 -1.51 -11.9%
6 VIP VIMPEL COMMUNICATION ADS 4.28 4,417,701 3,156 0.33 -0.34 0.08 -0.32 -7.5%
7 ABAX ABAXIS INC 49.41 401,243 163 0.28 -0.34 2.21 +2.81 +5.7%
8 IMGN IMMUNOGEN INC 2.44 910,458 32 0.84 -0.32 0.02 -0.24 -9.8%
9 PBYI Puma Biotechnology, Inc. 32.15 388,520 514 1.34 -0.31 0.15 +8.35 +26.0%
10 ORC ORCHID ISLAND CAPITAL 12.06 875,496 208 0.22 -0.28 -0.03 -1.45 -12.0%
11 IPCI INTELLIPHARMACEUTICS 2.82 469,066 182 0.81 -0.28 0.16 -0.50 -17.7%
12 HOV HOVNANIAN ENTERPRISES A 2.38 977,260 731 0.62 -0.26 -0.07 -0.18 -7.6%
13 UIS UNISYS CORP. 12.60 2,562,051 686 0.46 -0.26 -1.15 +2.10 +16.7%
14 OSIS OSI SYSTEMS INC 77.38 700,968 891 0.26 -0.26 3.75 +4.17 +5.4%
15 RUBI THE RUBICON PROJECT INC 8.46 267,361 235 0.59 -0.24 -0.17 -0.77 -9.0%
16 TDW TIDEWATER INC 2.46 2,868,535 2,645 1.21 -0.23 0.06 -1.21 -49.2%
17 FII FEDERATED INVESTORS B 26.13 1,590,797 214 0.16 -0.23 -1.05 +1.34 +5.1%
18 CMRE COSTAMARE 6.01 981,239 154 0.37 -0.22 0.11 -0.94 -15.6%
19 AVGR AVINGER INC 2.75 1,223,808 123 1.19 -0.22 -0.35 -0.45 -16.4%
20 MGI MONEYGRAM INTL INC 12.67 2,025,314 265 0.12 -0.21 -0.25 -0.37 -2.9%
21 LRN K12 INC 19.59 1,002,142 538 0.40 -0.21 2.76 -2.72 -13.9%
22 GNW GENWORTH FINANCIAL INC A 3.43 9,820,554 1,449 0.68 -0.20 0.04 +0.67 +19.5%
23 WAC WALTER INVESTMENT MGMNT 3.75 229,735 31 0.84 -0.20 -0.20 -0.70 -18.7%
24 HPP HUDSON PACIFIC PROPERTIES 35.75 1,078,597 2 0.24 -0.20 -0.37 -1.36 -3.8%
25 OPHT OPHTHOTECH CORPORATION COMMON 4.72 1,287,211 195 0.55 -0.20 0.23 -0.42 -8.9%
26 AMRN AMARIN CORP PLC ADS 2.94 1,052,527 1,205 0.46 -0.20 0.05 +0.63 +21.4%
27 TOO TEEKAY OFFSHORE PARTNERS LP 6.07 301,944 402 0.32 -0.20 -0.06 -0.62 -10.2%
28 AZPN ASPEN TECHNOLOGY INC. COMMON 53.25 1,617,520 258 0.17 -0.19 -2.84 +3.94 +7.4%
29 SYNA SYNAPTICS INC 54.36 2,012,994 4,051 0.49 -0.19 -3.78 +7.59 +14.0%
30 SDRL SEADRILL LIMITED 2.86 6,386,124 15,640 1.02 -0.19 -0.08 -1.28 -44.8%
31 JNPR JUNIPER NETWORKS INC 26.67 18,307,460 33,218 0.24 -0.19 -1.05 -1.77 -6.6%
32 LGCY LEGACY RESERVES LP 2.57 408,443 29 0.76 -0.18 -0.13 -0.50 -19.5%
33 STON STONEMOR PARTNERS LP 10.69 238,608 27 0.41 -0.18 0.19 +0.76 +7.1%
34 WLH WILLIAM LYON HOMES 17.73 232,280 22 0.40 -0.18 -0.10 -0.93 -5.2%
35 SAGE SAGEBRUSH GOLD LTD. COMMON STO 47.45 429,191 945 0.68 -0.17 -1.07 +18.55 +39.1%
36 PFPT PROOFPOINT INC. COMMON STOCK 77.93 3,025,671 2,139 0.33 -0.17 -4.70 +6.30 +8.1%
37 RAD RITE AID CORP 6.93 85,733,418 257,640 1.04 -0.17 0.15 -1.73 -25.0%
38 HBM HUDBAY MINERALS 8.00 770,703 106 0.48 -0.17 0.15 +1.15 +14.4%
39 SEDG SOLAREDGE TECHNOLOGIES INC. CS 13.20 438,506 5,293 0.63 -0.17 0.00 +2.60 +19.7%
40 FNBC FIRST NBC BANK HOLDING COMPANY 6.30 267,876 25 0.75 -0.17 0.25 -3.00 -47.6%
41 STNG SCORPIO TANKERS INC. 3.84 2,861,141 511 0.44 -0.16 -0.04 +0.64 +16.7%
42 EA ELECTRONIC ARTS INC. COMMON ST 83.16 2,564,178 9,562 0.32 -0.15 1.46 +5.12 +6.2%
43 HTGC HERCULES TECHNOL GROWTH CAP. 14.41 292,838 305 0.26 -0.15 0.01 +0.83 +5.8%
44 ETH ETHAN ALLEN INTERIORS 29.00 714,215 13 0.31 -0.15 -0.50 -1.25 -4.3%
45 BPMC BLUEPRINT MEDICINES CORPORATIO 34.64 206,943 1 0.57 -0.15 0.53 +2.91 +8.4%
46 TMF DIREXION DLY 30Y TRSY BL 18.16 458,580 91 0.61 -0.14 0.16 +1.34 +7.4%
47 TENX TENAX THERAPEUTICS INC 2.16 1,800,315 2,628 4.82 -0.14 0.35 -1.75 -80.8%
48 MSFT MICROSOFT CORP 65.78 43,694,350 342,836 0.14 -0.14 1.51 -3.03 -4.6%
49 SALT SCORPIO BULKERS INC 7.15 685,157 244 0.87 -0.14 0.00 +0.93 +13.0%
50 PYPL PAYPAL HOLDINGS CORP 40.27 22,722,263 43,967 0.19 -0.14 -1.23 +2.04 +5.1%
51 BKH BLACK HILLS CORP 62.08 289,841 21 0.25 -0.14 -0.28 -1.74 -2.8%
52 ASHR DB X TRACKERS HARVEST CSI 300 24.91 326,939 361 0.08 -0.14 0.06 -0.40 -1.6%
53 MEET MEETME INC 4.99 807,124 339 0.48 -0.13 0.00 -0.48 -9.6%
54 DRD DRDGOLD 5.45 419,849 79 0.55 -0.13 -0.15 +1.22 +22.5%
55 SNR NEW SENIOR INVESTMENT GROUP I 10.06 605,865 195 0.23 -0.13 -0.09 +0.39 +3.9%
56 UNFI UNITED NATURAL FOODS INC 46.06 352,040 5 0.31 -0.12 -0.52 -1.93 -4.2%
57 NTNX NUTANIX INC. CLASS A COMMON ST 30.31 427,535 511 0.55 -0.12 0.05 +3.64 +12.0%
58 GTN GRAY TELEVISION 11.50 884,985 6 0.47 -0.12 -0.05 +1.30 +11.3%
59 SKX SKECHERS USA INC 24.97 1,778,349 2,718 0.33 -0.12 -0.01 +3.53 +14.1%
60 KEYS KEYSIGHT TECHNOLOGIES INC 37.01 403,564 1 0.28 -0.12 -0.23 +1.47 +4.0%
61 PRGO PERRIGO CO 73.90 1,423,201 1,408 0.31 -0.12 1.51 +11.37 +15.4%
62 OLLI OLLIES BARGAIN OUTLET HOLDINGS 29.35 608,452 27 0.33 -0.12 -0.70 +3.55 +12.1%
63 SWFT SWIFT TRANSPORTATION 23.36 4,951,155 1,077 0.35 -0.12 -0.30 -2.08 -8.9%
64 CYH COMMUNITY HEALTH SYSTEMS 6.58 2,175,016 711 0.74 -0.12 -0.14 +0.77 +11.7%
65 GOOG GOOGLE INC A 823.31 2,943,501 56,710 0.15 -0.12 -8.84 -32.79 -4.0%
66 MDC MDC HOLDINGS INC 27.33 382,069 96 0.32 -0.12 -0.32 +1.61 +5.9%
67 MSCC MICROSEMI CORP 55.64 2,118,121 3,998 0.38 -0.12 -0.92 -3.33 -6.0%
68 YRCW YRC WORLDWIDE INC 15.14 788,750 754 0.74 -0.12 0.16 -2.98 -19.7%
69 LABU DIREXION DAILY S&P BIOTECH BUL 37.66 1,457,033 665 0.77 -0.12 1.22 +12.24 +32.5%
70 MNK MALLINCKRODT PUBLIC LIMITED CO 47.07 1,164,418 2,487 0.57 -0.12 0.52 +7.79 +16.5%
71 W WAYFAIR INC 42.31 977,227 736 0.44 -0.12 0.06 -2.79 -6.6%
72 KRO KRONOS WORLDWIDE INC 13.22 329,807 525 0.45 -0.11 0.19 +1.30 +9.8%
73 INTC INTEL CORP 37.98 44,045,422 171,621 0.17 -0.11 0.42 -3.14 -8.3%
74 ONVO ORGANOVO HOLDINGS INC. COMMON 3.64 718,572 328 0.62 -0.11 0.04 -0.80 -22.0%
75 CLS CELESTICA INC 14.18 2,630,034 433 0.34 -0.11 1.41 -0.97 -6.8%
76 GOGO GOGO INC. COMMON STOCK 9.36 649,471 584 0.59 -0.11 0.11 -0.71 -7.6%
77 SBUX STARBUCKS CORP 56.12 28,749,352 200,217 0.14 -0.11 -2.34 -2.31 -4.1%
78 BNED BARNES & NOBLE EDUCATION INC 10.15 200,311 90 0.38 -0.11 -0.30 -0.71 -7.0%
79 FGP FERRELLGAS PARTNERS L.P. 7.54 490,751 773 0.47 -0.11 -0.13 -1.33 -17.6%
80 ITCI INTRA-CELLULAR THERAPIES INC. 13.57 202,875 64 1.15 -0.11 -0.07 +1.09 +8.0%
81 SYT SYNGENTA AD FOR NVS 84.66 371,667 277 0.27 -0.11 -0.14 +2.31 +2.7%
82 GOOGL GOOGLE INC CLASS A 845.03 3,744,009 100,509 0.15 -0.11 -11.95 -32.98 -3.9%
83 HMY HARMONY GOLD MINING ADS 2.44 2,140,901 347 0.53 -0.10 0.08 +0.55 +22.5%
84 GTLS CHART INDUSTRIES INC 38.55 204,088 7 0.34 -0.10 -0.21 +2.32 +6.0%
85 WYNN WYNN RESORTS LTD 103.08 7,918,390 59,672 0.32 -0.10 7.58 -8.06 -7.8%
86 VNDA VANDA PHARMACEUTICALS 13.80 467,644 53 0.51 -0.10 0.20 +1.60 +11.6%
87 ETFC E*TRADE FINANCIAL CORP 38.27 5,619,488 5,766 0.22 -0.10 0.86 -4.94 -12.9%
88 ZIOP ZIOPHARM ONCOLOGY INC 5.78 1,132,923 971 0.63 -0.10 0.30 +1.21 +20.8%
89 ARAY ACCURAY INC 5.30 657,053 131 0.64 -0.10 0.25 +0.70 +13.2%
90 RHI ROBERT HALF INTERNATL 46.30 3,214,714 943 0.26 -0.10 -3.63 +2.39 +5.2%
91 VMW VMWARE INC 87.16 5,663,284 9,947 0.22 -0.10 2.89 +4.44 +5.1%
92 AXAS ABRAXAS PETROLEUM CORP 2.53 1,759,242 7 0.69 -0.10 0.05 -0.32 -12.6%
93 DATA DATATRAK INTERNATIONAL INC. C 48.14 769,398 1,099 0.80 -0.10 -0.07 +9.16 +19.0%
94 UVV UNIVERSAL CP 74.05 771,169 656 0.36 -0.10 -0.95 +9.30 +12.6%
95 SMCI SUPER MICRO COMPUTER INC 26.70 1,407,263 675 0.45 -0.10 -1.85 +5.04 +18.9%
96 TXMD THERAPEUTICSMD INC. COMMON ST 5.65 1,341,570 162 0.72 -0.09 -0.12 +0.42 +7.4%
97 EME EMCOR GROUP INC 70.87 237,049 8 0.22 -0.09 0.15 -3.53 -5.0%
98 VCEL AASTROM BIOSCIENCES INC. COMMO 2.60 306,941 22 1.19 -0.09 -0.05 +0.45 +17.3%
99 TGH TEXTAINER GROUP HLDGS LTD. 14.40 596,505 449 0.61 -0.09 0.70 +3.20 +22.2%
100 PBI PITNEY BOWES INC 15.87 2,187,546 247 0.32 -0.09 0.02 -3.46 -21.8%

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.