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 May 24, 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 WBC WABCO HOLDINGS INC 130.26 633,187 2 0.02 0.28 13.51 -0.08 +1.44 +1.1%
2 IWR ISHARES RUSS MCAP IDXETF 53.70 1,218,938 26 0.16 1.41 9.75 0.16 +1.84 +3.4%
3 RHT RED HAT INC 185.69 806,836 539 0.06 0.45 8.70 -0.32 -1.67 -0.9%
4 ACGL ARCH CAPITAL GROUP LTD 34.40 730,820 9 0.18 1.14 7.16 -0.04 +1.43 +4.1%
5 ZAYO ZAYO GROUP HOLDINGS INC 32.62 3,764,989 231 0.10 0.45 5.56 0.00 +0.44 +1.3%
6 BPL BUCKEYE PARTNERS (L.P.) 40.97 1,650,289 36 0.10 0.38 4.95 0.10 -0.40 -1.0%
7 CTRL CONTROL4 CORPORATION COMMON ST 23.61 208,782 3 0.16 0.61 4.81 -0.03 +0.19 +0.8%
8 APC ANADARKO PETROLEUM CORP 71.99 9,211,185 50,792 0.12 0.46 4.73 -0.30 -2.46 -3.4%
9 ISCA INTERNAT SPEEDWAY CORP A 45.39 297,774 121 0.07 0.26 4.62 -0.16 -0.81 -1.8%
10 AMBR AMBER ROAD INC 12.96 236,915 5 0.11 0.40 4.51 -0.01 +0.07 +0.5%
11 TRCO TRIBUNE MEDIA CO 46.07 883,311 2 0.07 0.26 4.46 -0.06 +0.29 +0.6%
12 TJX TJX COMPANIES INC THE 51.62 7,646,126 1,407 0.21 0.71 4.35 -0.54 +2.59 +5.0%
13 HTHT CHINA LODGING GROUP ADR 30.87 4,413,225 366 0.46 1.51 4.28 -1.01 +2.34 +7.6%
14 ONCE ONE E-COMMERCE 110.33 500,981 3,919 0.31 0.97 4.13 1.49 -13.34 -12.1%
15 GSS GOLDEN STAR RESOURCES 3.54 602,835 121 0.55 1.71 4.11 -0.06 -0.31 -8.8%
16 IDRA IDERA PHARMACEUTICALS 2.57 329,406 71 0.80 2.37 3.97 -0.03 +0.50 +19.5%
17 FAST FASTENAL COMPANY 30.86 5,836,189 3,876 0.26 0.77 3.89 -0.48 +2.17 +7.0%
18 NBEV NEW AGE BEVERAGES CORPORATION 5.44 2,605,009 5,149 0.58 1.60 3.77 0.04 -1.21 -22.2%
19 CRAY CRAY INC 35.12 916,735 300 0.16 0.44 3.68 -0.04 -0.62 -1.8%
20 TLRY TILRAY INC. CLASS 2 COMMON STO 43.88 731,316 12,880 0.51 1.32 3.57 -0.91 -9.63 -21.9%
21 MLNX MELLANOX TECHNOLOGIES 109.75 410,679 536 0.14 0.34 3.45 -0.05 +3.75 +3.4%
22 AMRN AMARIN CORP PLC ADS 17.63 6,045,468 54,848 0.65 1.60 3.44 0.35 +2.04 +11.5%
23 PETX ARATANA THERAPEUTICS INC. COM 4.76 228,183 10 0.26 0.61 3.38 -0.04 +0.17 +3.7%
24 CELG CELGENE CORP 95.24 3,313,974 1,496 0.15 0.34 3.29 -0.39 +2.30 +2.4%
25 TREX TREX CO INC 65.50 1,095,608 1,213 0.35 0.80 3.27 1.51 -6.54 -10.0%
26 ROL ROLLINS INC 37.03 553,849 14 0.21 0.46 3.26 0.17 +1.84 +5.0%
27 FANH FANH 31.30 516,210 291 0.28 0.57 3.07 0.74 -3.90 -12.5%
28 CRON CRONUS CORPORATION 15.38 3,583,648 27,214 0.47 0.94 2.99 0.01 +2.48 +16.1%
29 CGC CAPITAL GOLD CORPORATION 44.42 2,225,072 19,891 0.39 0.77 2.98 -0.14 -6.04 -13.6%
30 TGS TRANS DE GAS DEL SUR SA ADR 12.78 809,245 340 0.29 0.56 2.92 0.43 +3.00 +23.5%
31 PDD CITIGROUP GL MKTS DJIA 20.28 3,040,843 9,466 0.45 0.85 2.87 -0.25 -1.82 -9.0%
32 FDC FIRST DATA CORP 25.77 6,365,421 60 0.21 0.39 2.86 -0.10 +1.37 +5.3%
33 STMP STAMPS.COM INC 34.61 1,015,353 9,655 0.69 1.27 2.83 -0.13 +6.39 +18.5%
34 VKTX VIKING THERPEUTICS INC 8.54 1,165,005 564 0.65 1.19 2.83 0.20 -1.25 -14.6%
35 CRNT CERAGON NETWORKS LTD 2.81 338,403 93 0.32 0.58 2.82 -0.02 +0.29 +10.3%
36 LJPC LA JOLLA PHARMACEUTICAL 5.50 358,765 78 0.55 0.98 2.78 -0.01 +8.40 +152.7%
37 TCS THE CONTAINER STORE GROUP INC 7.65 349,037 350 0.46 0.82 2.78 0.04 -0.69 -9.0%
38 HDSN HUDSON TECHNOLOGIES INC 2.03 514,393 301 0.67 1.17 2.76 -0.01 -0.97 -47.8%
39 BIIB BIOGEN IDEC INC 227.06 1,758,174 12,277 0.28 0.49 2.74 -2.05 -7.86 -3.5%
40 GH GUARDANT HEALTH INC 77.00 1,523,978 1,077 0.53 0.92 2.74 1.19 +16.70 +21.7%
41 DPLO DIPLOMAT PHARMACY INC 5.04 348,414 291 0.59 1.01 2.71 -0.07 -0.87 -17.3%
42 CNC CENTENE CORP 56.87 13,278,778 39,325 0.44 0.75 2.70 1.45 -5.76 -10.1%
43 APHA APHRIA INC 7.35 12,747,583 22,901 0.58 0.99 2.70 0.94 -1.06 -14.4%
44 PINS PINACLE ENTERPRISE INC COMMON 25.50 7,639,166 19,095 0.57 0.97 2.69 1.70 +3.45 +13.5%
45 DDD SCOLR PHARMA INC 8.37 849,395 1,534 0.41 0.69 2.68 0.08 -0.56 -6.7%
46 PBYI Puma Biotechnology, Inc. 15.45 743,216 465 0.63 1.05 2.66 0.15 -2.64 -17.1%
47 PCG PG&E CORP 18.83 3,420,816 5,399 0.76 1.27 2.66 -0.16 -2.56 -13.6%
48 AFMD AFFIMED THERAPEUTICS B.V. COMM 3.10 723,640 51 0.86 1.43 2.65 0.10 -0.58 -18.7%
49 BPT BP PRUDHOE BAY ROYAL TR 18.99 211,408 97 0.37 0.61 2.65 0.91 -3.11 -16.4%
50 YELP YELP INC 31.87 1,703,341 1,662 0.33 0.54 2.64 0.24 -1.69 -5.3%
51 PRGO PERRIGO CO 47.35 900,570 92 0.31 0.51 2.63 -0.42 -6.67 -14.1%
52 ARWR ARROWHEAD RESEARCH CORP 24.04 5,369,926 4,202 0.49 0.80 2.62 2.07 +3.65 +15.2%
53 LIVN LIVANOVA PLC ORDINARY SHARES 72.27 304,077 12 0.32 0.51 2.61 0.91 +3.51 +4.9%
54 SAGE SAGEBRUSH GOLD LTD. COMMON STO 175.39 321,733 457 0.38 0.62 2.61 0.12 -11.10 -6.3%
55 GDS GDS HOLDINGS LIMITED ADS 33.55 642,087 414 0.49 0.79 2.60 -0.15 +3.90 +11.6%
56 DY DYCOM INDUSTRIES INC 51.10 555,108 616 0.40 0.64 2.59 -1.26 +4.56 +8.9%
57 CRBP CORBUS PHARMACEUTICALS HOLDING 7.30 1,070,514 190 0.49 0.78 2.59 0.03 -0.88 -12.0%
58 TNDM NEUTRAL TANDEM INC 65.36 634,371 2,618 0.48 0.76 2.58 1.43 +6.67 +10.2%
59 AXSM AXSOME THERAPEUTICS INC. COMMO 24.73 1,136,211 1,926 0.80 1.27 2.58 1.16 -4.57 -18.5%
60 HCSG HEALTHCARE SERVICES GR 32.59 595,980 11 0.20 0.32 2.58 0.14 -1.75 -5.4%
61 MHK MOHAWK INDUSTRIES INC 145.90 1,255,807 3,236 0.27 0.42 2.58 4.19 -11.21 -7.7%
62 AXGN AXOGEN INC. COMMON STOCK 21.33 221,270 34 0.44 0.69 2.57 0.32 -3.37 -15.8%
63 TWTR TWITTER INC 37.41 9,230,339 48,725 0.34 0.54 2.57 0.22 -3.37 -9.0%
64 FB FACEBOOK INC 181.06 7,762,684 143,330 0.24 0.38 2.57 0.19 -20.22 -11.2%
65 PPL PPL CORPORATION 30.80 5,264,946 744 0.13 0.20 2.57 0.44 -1.08 -3.5%
66 UGI UGI CORP 53.24 809,844 40 0.13 0.20 2.56 0.79 -2.53 -4.8%
67 XRAY DENTSPLY INTERNAT INC 53.75 1,594,900 878 0.22 0.34 2.56 0.01 +3.96 +7.4%
68 MEDP MEDPACE HOLDINGS INC. COMMON S 56.02 373,525 91 0.35 0.54 2.56 -0.43 -2.92 -5.2%
69 TENB TENABLE HOLDINGS INC. COMMON S 29.51 305,639 9 0.37 0.58 2.55 0.12 -4.48 -15.2%
70 STNE STONECO LTD. CLASS A COMMON SH 26.06 1,091,159 1,473 0.51 0.78 2.54 -0.11 +3.55 +13.6%
71 INGN INTROGEN THERAPEUTICS 66.00 353,330 508 0.40 0.61 2.54 -0.11 +5.35 +8.1%
72 BE BEARINGPOINT INC 11.17 864,158 683 0.56 0.86 2.54 -0.46 -1.25 -11.1%
73 LYFT LYFT INC. CLASS A COMMON STOCK 57.10 2,407,553 30,920 0.49 0.75 2.53 -1.01 +7.04 +12.3%
74 NFLX NETFLIX INC 354.39 3,813,556 117,636 0.28 0.43 2.53 2.18 -21.74 -6.1%
75 DCP DYNCORP INTERNAT INC. 31.62 514,708 120 0.22 0.34 2.52 -0.16 -3.20 -10.1%
76 ONB OLD NATIONAL BANCORP IN 16.61 458,321 2,000 0.17 0.25 2.52 0.31 -0.84 -5.1%
77 VVV VALVOLINE INC 17.69 460,579 204 0.23 0.35 2.52 0.15 +1.63 +9.2%
78 SQ SQUARE INC 64.66 7,938,383 87,441 0.37 0.56 2.51 0.91 +8.27 +12.8%
79 DERM DERMIRA INC. COMMON STOCK W 9.95 420,375 100 0.58 0.88 2.51 0.23 -1.07 -10.8%
80 LMNX LUMINEX CORPORATION 20.79 203,707 1 0.32 0.49 2.51 0.39 +1.16 +5.6%
81 GRMN GARMIN LTD 77.65 725,868 859 0.16 0.25 2.51 0.35 +3.59 +4.6%
82 EB EVENTBRITE INC 16.14 715,478 147 0.51 0.77 2.50 0.06 +1.58 +9.8%
83 SIX SIX FLAGS INC 51.24 912,129 476 0.23 0.34 2.49 0.14 -2.64 -5.2%
84 AMZN AMAZON.COM INC 1823.28 3,335,089 226,091 0.23 0.35 2.49 7.80 -151.28 -8.3%
85 RACE DATA RACE INC 144.29 394,585 1,144 0.22 0.32 2.49 1.96 +11.25 +7.8%
86 HUYA HUYA INC 20.85 1,994,869 3,348 0.54 0.81 2.49 0.58 +3.60 +17.3%
87 Z ZILLOW INC. CLASS A COMMON STO 41.86 3,448,820 3,082 0.41 0.60 2.48 0.35 +6.81 +16.3%
88 ALGN ALIGN TECHNOLOGY INC 311.47 542,398 5,488 0.32 0.48 2.48 3.62 -38.87 -12.5%
89 KMB KIMBERLY CLARK CORP 130.63 869,303 1,316 0.16 0.23 2.48 -0.28 +7.79 +6.0%
90 ACB AURORA CANNABIS INC 8.31 7,402,466 20,449 0.47 0.70 2.48 0.06 -1.18 -14.2%
91 CNDT CNDT 9.22 2,016,747 203 0.46 0.68 2.48 -0.12 -0.56 -6.1%
92 PAA PLAINS ALL AMER PIPELINE 23.66 1,526,165 2,409 0.19 0.28 2.48 0.04 -1.28 -5.4%
93 TTD TTD 195.90 1,192,992 8,804 0.46 0.68 2.48 0.61 +61.23 +31.3%
94 STE STERIS CORP 135.11 495,381 27 0.14 0.20 2.48 0.31 +7.87 +5.8%
95 SKY SKYLINE CORP 25.60 833,032 170 0.40 0.58 2.47 0.65 -2.73 -10.7%
96 CARB CARBONITE INC. COMMON STOCK 24.53 247,280 236 0.35 0.51 2.47 -0.13 -2.51 -10.2%
97 VRAY VIEWRAY INCORPORATED COMMON ST 8.69 530,177 5 0.45 0.66 2.47 0.11 -0.55 -6.3%
98 SEIC SEI INVESTMENTS COMPANY 52.04 371,801 1 0.17 0.25 2.47 0.55 +3.11 +6.0%
99 RMD RESMED INC 113.89 395,090 57 0.21 0.31 2.47 1.15 +6.11 +5.4%
100 EXAS EXACT SCIENCES CORP 96.88 1,303,453 3,606 0.40 0.59 2.47 2.88 +17.48 +18.0%

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.