Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM 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 September 28, 2017. 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 ICE INTERCONTINENTALEXCHANGE 68.54 1,977,433 287 0.17 1.62 10.53 0.41 +2.70 +3.9%
2 BCEI BONANZA CREEK ENERGY INC 33.41 223,954 8 0.54 4.57 9.42 0.63 +1.30 +3.9%
3 BAS BASIC ENERGY SERVICES 19.23 461,363 38 0.63 4.59 8.24 0.32 -2.16 -11.2%
4 SPXL DIREXION DAILY S&P 500 BULL 3X 37.88 910,072 218 0.23 1.40 6.96 0.14 +2.51 +6.6%
5 CPN CALPINE CORP 14.78 9,937,125 381 0.06 0.37 6.70 0.05 -0.18 -1.2%
6 SDOW PROSHARES ULTRAPRO SHORT DOW30 26.78 374,835 289 0.26 1.41 6.33 -0.11 -2.69 -10.0%
7 BWX SPDR BC INTL TB ETF 28.09 243,655 30 0.13 0.70 6.21 0.03 +0.35 +1.3%
8 CCC CALGON CARBON CORP 21.40 1,309,325 153 0.12 0.58 5.84 0.00 +0.70 +3.3%
9 TAL TAL INTERNAT GROUP INC 33.61 1,791,752 808 0.44 2.01 5.56 0.40 +2.55 +7.6%
10 SRTY PROSHARES ULTRAPRO SHORT RUSSE 36.29 278,129 13 0.34 1.46 5.30 -0.21 -2.07 -5.7%
11 AOS A O SMITH CORP 58.90 512,375 16 0.16 0.70 5.27 -0.10 +2.90 +4.9%
12 QLD PROSHARES ULTRA QQQ 63.33 1,056,186 179 0.24 1.01 5.14 -0.06 +4.17 +6.6%
13 BLL BALL CORP 41.42 1,949,849 112 0.18 0.72 5.03 0.43 +1.21 +2.9%
14 CMCSA COMCAST CORP CL A 37.82 15,907,579 18,317 0.19 0.71 4.63 -0.71 -2.56 -6.8%
15 DST DST SYSTEMS INC 54.89 340,338 38 0.22 0.73 4.34 0.01 +1.92 +3.5%
16 OA ORBITAL ATK INC 132.80 1,176,744 122 0.08 0.25 4.17 0.16 +1.79 +1.3%
17 EVHC ENVISION HEALTHCARE HOLDINGS 44.00 2,167,256 194 0.38 1.18 4.07 1.20 -4.34 -9.9%
18 URTY PROSHARES ULTRAPRO RUSSELL 200 75.74 228,707 95 0.36 1.06 3.94 0.61 +4.26 +5.6%
19 SNI SCRIPPS NETWORKS INTR IN 85.80 479,674 35 0.09 0.25 3.90 -0.25 -2.96 -3.4%
20 HSIC HENRY SCHEIN INC 80.86 1,127,778 2,355 0.24 0.69 3.88 -0.27 +2.39 +3.0%
21 SVXY PROSHARES SHORT VIX SHORT FUT 92.05 3,141,249 32,439 0.45 1.11 3.45 1.45 +14.45 +15.7%
22 INSM INSMED INC 30.60 900,250 217 0.39 0.93 3.37 1.02 -3.89 -12.7%
23 CXW CORRECTIONS CORP OF AMER 26.25 755,209 802 0.21 0.50 3.36 0.16 +1.25 +4.8%
24 CEMP CEMPRA INC. COMMON STOCK 3.17 1,003,982 151 0.65 1.48 3.27 -0.08 -0.33 -10.3%
25 ALNY ALNYLAM PHARMACEUTICALS 118.27 1,642,928 2,366 0.43 0.97 3.27 4.81 +7.89 +6.7%
26 ITCI INTRA-CELLULAR THERAPIES INC. 15.45 8,894,277 1,420 0.57 1.24 3.16 -1.21 +1.74 +11.3%
27 SSNI SILVER SPRING NETWORKS INC 16.16 3,203,079 2,652 0.21 0.44 3.12 0.03 +0.08 +0.5%
28 ORC ORCHID ISLAND CAPITAL 10.19 739,622 501 0.11 0.23 3.10 -0.09 +0.28 +2.7%
29 WIT WIPRO LTD ADS 5.64 1,180,621 96 0.34 0.70 3.08 0.03 -0.36 -6.4%
30 RRD R.R. DONNELLEY & SONS CO 10.34 664,101 92 0.40 0.81 3.06 0.07 -0.70 -6.8%
31 TQQQ PROSHARES TRUST ULTRAPRO QQQ 111.88 2,647,705 2,152 0.38 0.77 3.05 -0.19 +11.19 +10.0%
32 LNTH LANTHEUS HOLDINGS INC. COMMONP 17.70 319,634 9 0.32 0.64 3.03 0.15 +1.30 +7.3%
33 DVAX DYNAVAX TECHNOLOGIES CP 21.25 1,938,948 4,788 0.66 1.30 2.96 0.60 +3.20 +15.1%
34 KRG KITE REALTY GROUP TRUST 20.38 555,265 204 0.13 0.25 2.96 0.27 -0.52 -2.6%
35 WSR WHITESTONE REIT B 13.04 307,019 101 0.13 0.25 2.93 0.06 +0.77 +5.9%
36 ANW AEGEAN MARINE PETRO NET 4.70 428,636 191 0.40 0.76 2.92 -0.10 +0.45 +9.6%
37 OCN OCWEN FINANCIAL CORP 3.32 1,647,650 9,482 0.53 1.00 2.91 0.02 +0.81 +24.4%
38 SCO PROSHARE TR UTRASHT CRD 33.72 2,038,387 4,052 0.50 0.91 2.83 0.60 +3.24 +9.6%
39 PANW PALO ALTO NETWORKS INC 140.69 943,661 3,054 0.23 0.42 2.82 0.77 +12.66 +9.0%
40 DPLO DIPLOMAT PHARMACY INC 20.51 874,371 35 0.38 0.70 2.82 -1.27 +1.48 +7.2%
41 MCK MCKESSON CORP 153.72 2,196,050 479 0.20 0.36 2.81 -2.23 -8.46 -5.5%
42 ARWR ARROWHEAD RESEARCH CORP 4.22 1,851,652 1,360 0.79 1.41 2.79 0.27 -0.50 -11.8%
43 AKAO ACHAOGEN INC. COMMON STOCK 16.27 728,348 86 0.63 1.12 2.79 0.73 -3.22 -19.8%
44 AKRX AKORN INC 33.17 2,251,032 4 0.25 0.43 2.73 0.02 -0.57 -1.7%
45 INCR INC RESEARCH HOLDINGS INC. CLS 52.60 524,335 2 0.25 0.42 2.66 -0.15 +3.60 +6.8%
46 TELL TELLURIAN INC 10.87 342,347 266 0.51 0.85 2.66 0.18 -1.33 -12.2%
47 AXON AXOVANT SCIENCES LTD 6.75 5,252,263 8,042 0.88 1.46 2.65 -0.24 +1.26 +18.7%
48 XENT INTERSECT ENT INC. COMMON STOL 29.15 204,209 117 0.45 0.74 2.65 0.50 +2.67 +9.2%
49 VSAR VERSARTIS INC. COMMON STOCK 2.55 1,832,024 702 1.32 2.17 2.64 0.02 +0.50 +19.6%
50 GDXJ MARKET VECTORS JR GOLD MINERS 33.88 9,709,711 8,485 0.28 0.45 2.62 0.31 +1.30 +3.8%
51 KOS CORTS TRUST III SHERWIN 7 1/4 7.99 2,478,032 35 0.30 0.47 2.60 -0.14 -0.62 -7.8%
52 CMRE COSTAMARE 6.26 464,131 1 0.33 0.53 2.59 -0.03 -0.26 -4.2%
53 CGI CELADON GROUP 6.55 515,383 93 0.77 1.21 2.58 -0.25 -1.95 -29.8%
54 ILMN ILLUMINA INC 199.00 541,118 1,049 0.27 0.42 2.58 1.24 +12.49 +6.3%
55 NSA NATIONAL STORAGE AFFILIATES TR 24.19 288,614 1 0.15 0.24 2.58 0.22 +0.84 +3.5%
56 HALO HALOZYME THERAPEUTICS 17.40 1,115,856 1,084 0.35 0.55 2.57 0.17 +1.03 +5.9%
57 OMF ONEMAIN HOLDINGS INC 28.49 372,546 12 0.37 0.58 2.56 -0.36 +4.90 +17.2%
58 X UNITED STATES STEEL CORP 25.44 9,396,579 37,780 0.40 0.63 2.56 0.25 +2.52 +9.9%
59 BANC FIRST PACTRUST BANCORP INC. C 20.60 752,043 2,035 0.35 0.55 2.56 0.00 +0.47 +2.3%
60 DGI DIGITALGLOBE INC 34.50 388,791 3 0.19 0.29 2.55 -0.30 +1.10 +3.2%
61 PRI PRIMERICA INC. 81.85 214,871 22 0.17 0.26 2.55 0.30 +7.75 +9.5%
62 BW BRUSH ENGINEERED MTRLS 3.20 2,002,252 107 0.96 1.48 2.55 -0.08 +1.24 +38.7%
63 GUSH DIREXION DAILY S&P OIL GAS EXP 24.70 990,943 1,051 0.69 1.07 2.55 -0.25 -2.85 -11.5%
64 IRT INDEPENDENCE REALTY TRUST 10.11 813,942 8 0.15 0.23 2.54 -0.04 +0.47 +4.6%
65 ESPR ESPERION THERAPEUTICS INC. CO 49.95 384,321 186 0.59 0.91 2.54 -1.11 +7.45 +14.9%
66 NLS NAUTILUS INC 17.00 215,148 232 0.27 0.41 2.53 0.00 -0.40 -2.4%
67 VRX VALEANT PHARMACEUTICALS 13.76 20,519,929 69,369 0.47 0.72 2.53 -0.63 -1.87 -13.6%
68 DY DYCOM INDUSTRIES INC 85.09 553,753 125 0.31 0.48 2.52 -0.53 -2.63 -3.1%
69 GEF GREIF INC CL A 59.13 213,791 89 0.20 0.30 2.51 0.47 -3.63 -6.1%
70 ETE ENERGY TRANSFER EQUITY LP 17.41 3,443,986 9,850 0.23 0.35 2.51 -0.07 +0.93 +5.3%
71 UL UNILEVER PLC 57.31 732,379 102 0.14 0.21 2.50 0.32 +2.82 +4.9%
72 INAP INTERNAP NETWORK SVCS CP 4.39 899,840 4 0.48 0.72 2.50 0.00 +1.20 +27.3%
73 CTSH COGNIZANT TECH SOL CP A 72.14 1,566,209 526 0.17 0.25 2.49 0.23 +2.63 +3.6%
74 CVS CVS CAREMARK CORP 81.26 3,423,046 2,854 0.15 0.23 2.49 -0.21 -9.14 -11.2%
75 NCS NCI BUILDING SYSTEMS INC 15.60 651,713 23 0.25 0.37 2.48 0.15 +0.85 +5.4%
76 PBYI Puma Biotechnology, Inc. 117.30 807,692 700 0.58 0.85 2.48 6.20 +9.72 +8.3%
77 PULM PULMATRIX INC 2.07 273,118 1 1.17 1.73 2.47 -0.05 +0.31 +15.0%
78 OILD ACCUSHARES S&P GSCI CRUDE OIL 17.63 261,827 209 0.53 0.78 2.47 0.46 +2.55 +14.5%
79 VOXX AUDIOVOX CORP CL A 8.70 217,661 490 0.52 0.77 2.47 0.00 -2.35 -27.0%
80 CRBP CORBUS PHARMACEUTICALS HOLDING 7.15 508,610 523 0.62 0.90 2.47 0.25 +1.60 +22.4%
81 UHS UNIVERSAL HEALTH SVCS B 109.73 547,258 30 0.19 0.27 2.46 -0.05 -8.47 -7.7%
82 AHP ASHFORD HOSPITALITY PRIME 9.49 295,310 68 0.23 0.33 2.46 -0.06 +0.95 +10.0%
83 LULU LULULEMON ATHLTCA INC 60.27 1,198,171 12,956 0.28 0.41 2.46 0.14 +3.13 +5.2%
84 WMB WILLIAMS COMPANIES INC 30.00 3,265,334 1,141 0.18 0.26 2.46 0.02 -0.69 -2.3%
85 RDFN REDFIN CORPORATION COMMON STOC 25.42 414,036 1,318 0.61 0.88 2.45 0.18 +2.25 +8.9%
86 SFL SHIP FINANCE INTL LTD 14.50 479,356 61 0.17 0.24 2.45 -0.05 +0.50 +3.4%
87 IPI INTREPID POTASH INC 4.40 1,522,962 345 0.61 0.89 2.45 0.12 -0.82 -18.6%
88 GDX MARKET VECTORS GOLD ETF 23.16 29,742,062 94,231 0.24 0.34 2.45 0.17 +0.83 +3.6%
89 CARA CARA THERAPEUTICS INC. COMMON 13.31 533,994 1,066 0.65 0.94 2.44 0.12 -1.23 -9.2%
90 NVDA NVIDIA CORP 175.68 10,805,953 87,632 0.34 0.49 2.44 -0.05 +23.22 +13.2%
91 MTRX MATRIX SERVICE CO 15.25 300,930 74 0.38 0.55 2.44 0.05 -1.85 -12.1%
92 ABC AMERISOURCE BERGEN CORP 80.99 1,102,995 573 0.22 0.31 2.44 -1.44 +4.30 +5.3%
93 GOV GOVERNMENT PROP INC TRST 18.60 544,121 33 0.18 0.26 2.44 -0.09 +1.00 +5.4%
94 LABU DIREXION DAILY S&P BIOTECH BUL 83.32 1,146,190 2,270 0.57 0.82 2.44 3.84 +9.24 +11.1%
95 EW EDWARDS LIFE SCIENCES 108.87 1,057,144 592 0.22 0.31 2.43 -0.50 +3.46 +3.2%
96 VRTX VERTEX PHARMACEUTICALS 149.62 2,098,086 1,371 0.29 0.41 2.43 0.62 +8.42 +5.6%
97 ZBH ZIMMER BIOMET HOLDINGS INC 115.66 984,864 842 0.17 0.24 2.43 -0.59 +6.28 +5.4%
98 RMP RICE MIDSTREAM PARTNERS LP 20.77 234,053 20 0.28 0.39 2.43 -0.19 +1.09 +5.2%
99 CAH CARDINAL HEALTH INC 66.97 2,323,876 913 0.18 0.26 2.43 -1.17 -3.12 -4.7%
100 RH RESTORATION HARDWARE 71.10 1,012,007 1,700 0.52 0.74 2.42 -0.49 +12.47 +17.5%

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.