Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Historical Volatility / Implied Volatility Report Date:

SCREENER   
Stock Filter
STOCK PRICE
STOCK VOLUME
IMPLIED VOL
Option Filter
OPTION VOLUME
 
 
Screener Options
Subscribers can save settings 
 
 
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
Historical
Vol
(IV + HV)
IV
Price Change High/Low
Change % Change
1 USIG ISHARES BROAD USD INVESTMENT G 55.28 207,850 2 0.02 0.86 42.29 0.01 -0.45 -0.8%
2 DOG PROSHARES SHORT DOW 30 55.45 407,361 6 0.16 1.40 9.88 -0.19 -1.80 -3.2%
3 ONCE ONE E-COMMERCE 113.74 1,447,013 785 0.14 0.99 8.03 0.24 -3.88 -3.4%
4 ULTI ULTIMATE SOFTWARE GROUP 329.66 722,156 57 0.05 0.33 7.72 -0.11 +0.89 +0.3%
5 ACGL ARCH CAPITAL GROUP LTD 32.00 763,265 6 0.17 1.14 7.67 -0.07 +1.25 +3.9%
6 RHT RED HAT INC 181.93 1,081,723 612 0.08 0.46 7.01 0.21 +1.65 +0.9%
7 DXD PROSHRS ULTSHT DOW30 ETF 28.78 679,760 64 0.29 1.43 5.87 -0.19 -1.87 -6.5%
8 DDM PROSHARES ULTRA DOW 30 45.61 564,293 12 0.26 1.15 5.39 0.32 +3.13 +6.9%
9 YANG DIREXION DAILY CHINA BEAR 3X 45.49 243,094 325 0.54 2.35 5.33 -0.99 -6.15 -13.5%
10 BRO BROWN & BROWN 29.41 805,141 2 0.18 0.71 4.95 0.12 +1.48 +5.0%
11 CHDN CHURCHILL DOWNS INC 88.39 264,459 82 0.29 1.12 4.89 2.71 +5.66 +6.4%
12 TJX TJX COMPANIES INC THE 53.06 4,313,674 557 0.19 0.71 4.74 0.00 +2.42 +4.6%
13 HTHT CHINA LODGING GROUP ADR 40.22 1,119,619 248 0.44 1.50 4.44 0.11 +5.17 +12.9%
14 HLF HERBALIFE LTD 52.95 2,463,845 1,757 0.23 0.75 4.31 -0.19 -2.63 -5.0%
15 MLNX MELLANOX TECHNOLOGIES 117.74 531,875 676 0.11 0.35 4.26 0.08 +2.46 +2.1%
16 UPRO PROSHARES ULTRAPRO SP 500 48.34 4,554,388 2,934 0.37 1.20 4.25 0.51 +5.43 +11.2%
17 TLRY TILRAY INC. CLASS 2 COMMON STO 65.94 1,097,769 17,675 0.47 1.43 4.08 1.09 -17.60 -26.7%
18 WBC WABCO HOLDINGS INC 131.48 7,802,937 5,409 0.10 0.29 3.99 -14.53 +2.42 +1.8%
19 HEAR HEARUSA INC. COMMON STOCK 11.67 765,512 1,772 0.69 1.96 3.84 0.45 +1.09 +9.3%
20 TECS DIRESXION DAILY TECHNOLOGY BEA 15.83 479,811 200 0.60 1.68 3.81 -0.18 -2.61 -16.5%
21 TQQQ PROSHARES TRUST ULTRAPRO QQQ 55.41 15,917,155 10,688 0.49 1.27 3.58 0.35 +9.15 +16.5%
22 PRTA PROTHENA CORPORATION PLC ORDIN 11.76 254,894 8 0.55 1.30 3.36 0.03 -1.33 -11.3%
23 BZQ PROSHARES ULTRASHRT BRZL 29.43 277,078 54 0.75 1.77 3.35 -2.14 -2.83 -9.6%
24 TREX TREX CO INC 63.22 2,035,407 1,383 0.36 0.80 3.24 3.71 +14.10 +22.3%
25 ALT ISHARES DIVERSIFIED ALTERNAT 3.03 582,990 48 1.68 3.74 3.23 0.04 +0.50 +16.5%
26 PNR PENTAIR INC 43.93 959,989 88 0.21 0.46 3.22 0.50 -6.50 -14.8%
27 AMRN AMARIN CORP PLC ADS 18.44 19,890,116 45,157 0.80 1.60 3.00 0.36 +2.53 +13.7%
28 CNC CENTENE CORP 52.82 9,345,675 23,799 0.37 0.74 2.99 0.70 -7.38 -14.0%
29 WRI WEINGARTEN REALTY INC 29.39 661,650 6 0.11 0.22 2.98 0.40 -0.60 -2.0%
30 FDC FIRST DATA CORP 26.12 4,007,035 120 0.22 0.43 2.95 0.04 -1.07 -4.1%
31 BLNK BLINK CHARGING CO. COMMON STOC 2.90 312,138 306 0.85 1.63 2.92 0.00 +0.45 +15.5%
32 STMP STAMPS.COM INC 80.70 638,967 1,685 0.51 0.97 2.92 0.19 -5.09 -6.3%
33 TCS THE CONTAINER STORE GROUP INC 8.45 409,209 1,780 0.45 0.84 2.88 0.45 +0.59 +7.0%
34 SLDB SOLID BIOSCIENCES INC. COMMON 9.59 347,261 36 0.78 1.46 2.88 0.07 -1.14 -11.9%
35 PDD CITIGROUP GL MKTS DJIA 23.32 5,285,012 2,969 0.48 0.90 2.87 -0.29 +2.34 +10.0%
36 AMZA ETFIS SERIES TRUST I INFRACAP 5.94 597,547 407 0.16 0.28 2.77 0.06 +0.19 +3.2%
37 MDGL MDGL 126.00 231,499 834 0.64 1.12 2.76 -2.54 -24.97 -19.8%
38 NVRO NEVRO CORP 61.58 278,471 135 0.43 0.75 2.75 -0.40 +6.80 +11.0%
39 OPK OPKO HEALTH INC 2.53 3,384,079 543 0.47 0.82 2.75 0.07 -0.18 -7.1%
40 HEI HEICO CORP 94.33 209,766 10 0.20 0.34 2.71 1.36 +7.06 +7.5%
41 PCG PG&E CORP 17.25 12,474,125 28,652 0.73 1.24 2.71 -0.43 +7.65 +44.3%
42 MRNA MDRNA INC 19.66 436,279 68 0.60 1.02 2.71 0.40 +10.13 +51.5%
43 SOLO ELECTRAMECCANICA VEHICLES CORP 3.57 870,557 403 1.24 2.11 2.70 -0.09 +0.36 +10.1%
44 FNSR FINISAR CORP 23.31 1,104,556 22 0.22 0.37 2.68 -0.01 +1.19 +5.1%
45 MGNX MACROGENICS INC. COMMON STOCK 17.51 1,031,845 323 0.59 0.99 2.68 -1.14 +2.29 +13.1%
46 FLEX FLEXTRONICS INTERNAT LTD 9.79 4,992,370 1,463 0.35 0.58 2.67 -0.11 +1.75 +17.9%
47 LJPC LA JOLLA PHARMACEUTICAL 6.59 498,884 13 0.57 0.95 2.67 -0.05 +1.10 +16.7%
48 CAH CARDINAL HEALTH INC 47.92 3,033,938 963 0.22 0.37 2.66 -0.14 -3.42 -7.1%
49 KHC THE KRAFT HEINZ COMPANY COMMON 32.89 6,472,225 15,453 0.25 0.41 2.66 0.25 -0.87 -2.6%
50 IPGP IPG PHOTONICS CORP 148.17 399,394 79 0.32 0.53 2.65 0.31 +27.64 +18.7%
51 REPH RECRO PHARMA INC. COMMON STOC 5.79 430,139 6 0.63 1.04 2.64 -0.26 +2.92 +50.4%
52 GDS GDS HOLDINGS LIMITED ADS 34.03 427,406 31 0.48 0.79 2.64 -0.86 +6.93 +20.4%
53 OMER OMEROS CORP 17.28 384,744 1,059 0.57 0.94 2.64 0.05 +1.96 +11.3%
54 LCI LANNETT INC 7.56 1,157,234 2,710 0.72 1.17 2.63 0.09 +0.93 +12.3%
55 SYMC SYMANTEC CORP 22.94 2,217,305 493 0.32 0.52 2.63 0.10 +1.83 +8.0%
56 ARNC ARCONIC INC 19.13 2,837,662 903 0.28 0.45 2.62 0.21 +1.71 +8.9%
57 RPAI RETAIL PROPERTIES OF AMERICA I 12.28 1,111,329 1 0.14 0.23 2.62 0.22 +0.38 +3.1%
58 WP WORLDPAY INC 111.43 2,865,450 147 0.19 0.31 2.62 1.53 +4.25 +3.8%
59 EGY VAALCO ENERGY INC 2.20 442,873 117 0.53 0.86 2.62 -0.03 +0.34 +15.5%
60 TIF TIFFANY & CO 104.79 2,220,868 3,247 0.23 0.36 2.62 0.37 +3.53 +3.4%
61 BWXT BWX TECHNOLOGIES INC 49.41 741,467 56 0.23 0.37 2.61 1.18 +3.18 +6.4%
62 MHK MOHAWK INDUSTRIES INC 125.98 744,173 120 0.26 0.42 2.58 -0.15 +7.61 +6.0%
63 QTNA QUANTENNA COMMUNICATIONS INC. 24.13 17,695,141 2,744 0.29 0.46 2.58 3.63 -0.32 -1.3%
64 ALV AUTOLIV INC 73.47 468,860 18 0.30 0.46 2.57 0.12 +13.36 +18.2%
65 ACIA APRECIA INC. 57.92 1,801,813 2,305 0.43 0.68 2.57 2.57 +4.26 +7.4%
66 XRAY DENTSPLY INTERNAT INC 49.35 743,766 1,323 0.22 0.35 2.57 0.13 +2.15 +4.4%
67 ASND ASCENDIS PHARMA A/S AMERICAN D 115.22 324,905 104 0.46 0.71 2.56 -0.72 -10.20 -8.9%
68 NIO NUVEEN INSURED MUNICIPAL OPP 5.01 29,191,966 43,454 0.75 1.16 2.55 0.03 +0.60 +12.0%
69 PACB PACIFIC BIOSCIENCES 7.30 1,223,115 12 0.44 0.69 2.55 0.05 -0.18 -2.5%
70 DLTR DOLLAR TREE INC 103.47 1,314,365 877 0.21 0.32 2.54 -0.75 +5.58 +5.4%
71 SRE SEMPRA ENERGY 124.47 1,291,458 1,224 0.14 0.22 2.53 -0.94 +5.53 +4.4%
72 GBT GLOBAL BLOOD THERAPEUTICS INC. 52.00 477,864 280 0.45 0.68 2.53 1.53 +7.95 +15.3%
73 ARQL ARQULE INC 4.65 629,768 1,496 0.64 0.97 2.51 -0.14 +2.09 +44.9%
74 SPPI SPECTRUM PHARMACEUTICALS 10.68 648,060 41 0.59 0.88 2.51 0.46 -1.35 -12.6%
75 HCC HCC INSURANCE HOLDINGS 30.40 1,067,087 42 0.35 0.52 2.51 0.24 +1.66 +5.5%
76 FB FACEBOOK INC 165.55 10,267,845 183,521 0.26 0.39 2.51 -0.32 +15.19 +9.2%
77 MTN VAIL RESORTS INC 215.77 236,308 151 0.24 0.36 2.50 3.07 -7.56 -3.5%
78 DRI DARDEN RESTAURANTS 121.13 1,309,462 5,318 0.17 0.26 2.50 2.11 -7.31 -6.0%
79 OMN OMNOVA SOLUTIONS INC 7.26 426,928 28 0.24 0.36 2.50 0.08 -0.50 -6.9%
80 DOV DOVER CORP 93.51 621,562 1,099 0.20 0.30 2.50 1.26 +5.29 +5.7%
81 ESPR ESPERION THERAPEUTICS INC. CO 40.11 936,909 472 0.51 0.77 2.49 -0.86 +3.70 +9.2%
82 SBBP STRONGBRIDGE BIOPHARMA PLC ORD 5.17 230,592 63 0.51 0.76 2.49 0.28 -0.81 -15.7%
83 USFD US FOODS HOLDING CORP 34.87 761,228 29 0.20 0.30 2.49 0.45 +1.07 +3.1%
84 OLED UNIVERSAL DISPLAY CORPORATION 152.17 673,211 3,166 0.40 0.59 2.49 0.65 +22.70 +14.9%
85 MTCH MATECH CORP 55.87 1,243,145 643 0.38 0.56 2.49 0.63 +6.08 +10.9%
86 FLR FLUOR CORP 36.68 1,017,973 240 0.29 0.44 2.48 0.62 +4.99 +13.6%
87 YELP YELP INC 34.68 928,368 1,093 0.35 0.52 2.48 0.24 +1.71 +4.9%
88 BILI BILIBILI INC. AMERICAN DEPOSIT 18.10 3,778,673 1,494 0.48 0.71 2.47 0.39 -1.39 -7.7%
89 GG GOLDCORP INC 11.37 13,079,758 6,968 0.25 0.37 2.46 -0.03 +0.43 +3.8%
90 TRIP TRAVELBYUS INC 51.23 1,252,948 466 0.30 0.44 2.46 0.54 +3.81 +7.4%
91 ACN ACCENTURE PLC CL A 175.12 5,191,536 15,830 0.14 0.21 2.46 8.65 +4.88 +2.8%
92 INGR INGREDION INCORPORATED 93.65 354,592 47 0.17 0.24 2.45 0.73 +2.05 +2.2%
93 SPB SPECTRUM BRANDS INC 54.73 367,496 115 0.35 0.51 2.45 -0.25 +7.51 +13.7%
94 Z ZILLOW INC. CLASS A COMMON STO 34.26 2,393,700 4,448 0.42 0.61 2.44 -1.01 +4.68 +13.7%
95 SFIX STITCH FIX INC. CLASS A COMMON 27.88 965,019 3,137 0.59 0.85 2.44 0.38 -3.53 -12.7%
96 BIG BIG LOTS INC 37.61 1,487,588 1,119 0.30 0.44 2.44 -0.10 +1.92 +5.1%
97 TECD TECH DATA CORP 100.22 352,049 20 0.26 0.38 2.44 2.75 +10.86 +10.8%
98 SAGE SAGEBRUSH GOLD LTD. COMMON STO 159.82 248,912 585 0.46 0.66 2.44 1.06 +13.05 +8.2%
99 PRGO PERRIGO CO 47.40 756,527 909 0.34 0.49 2.44 -0.43 +4.22 +8.9%
100 BIIB BIOGEN IDEC INC 232.82 2,811,325 18,424 0.34 0.49 2.44 2.87 -11.29 -4.8%

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.