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 6, 2020. 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 SGOL ETFS PHYSICAL SWISS GOLD SHA 16.11 2,849,910 281 0.23 2.30 11.22 -0.01 -2.18 -13.5%
2 FTSV FORTY SEVEN INC. COMMON STOCK 94.35 3,165,430 633 0.12 1.16 10.58 -0.19 -6.35 -6.7%
3 RARX RA PHARMACEUTICALS INC. COMMON 46.35 1,146,024 6 0.21 0.84 5.04 -0.52 -6.05 -13.1%
4 TIF TIFFANY & CO 132.70 3,477,064 1,895 0.09 0.37 4.89 -0.55 -28.81 -21.7%
5 ELS EQUITY LIFESTYLE PROP 75.19 983,185 120 0.25 0.73 3.94 -0.07 -33.23 -44.2%
6 TECD TECH DATA CORP 140.51 1,774,542 8,408 0.12 0.36 3.89 -1.74 -45.01 -32.0%
7 QGEN QIAGEN NV 41.57 3,629,110 5,085 0.15 0.44 3.87 0.04 -5.41 -13.0%
8 LM LEGG MASON INC 49.72 4,430,808 36 0.11 0.32 3.84 0.04 -7.30 -14.7%
9 WMGI WRIGHT MEDICAL GROUP 29.91 3,481,133 1,359 0.16 0.45 3.82 -0.18 -6.77 -22.6%
10 KRTX KARUNA THERAPEUTICS INC 89.01 204,959 42 0.90 2.28 3.55 -2.24 -36.39 -40.9%
11 TCO TAUBMAN CENTERS INC 51.69 5,696,262 1,243 0.23 0.53 3.27 -0.60 -13.15 -25.4%
12 OIL BARCLAYS BANK IPATH INDX 8.56 613,207 1,478 0.73 1.65 3.25 -0.86 -4.30 -50.2%
13 MEET MEETME INC 6.20 15,726,852 4,390 0.27 0.60 3.23 -0.01 -1.92 -31.0%
14 BREW CRAFT BREW ALLIANCE INC COMMO 15.63 371,372 184 0.40 0.89 3.21 -0.24 -4.92 -31.5%
15 DX DYNEX CAPITAL INC 17.55 560,575 112 0.54 1.12 3.08 -0.78 -10.51 -59.9%
16 KAR KAR AUCTION SERVICES 18.60 2,710,041 33 0.47 0.97 3.06 -0.63 -8.85 -47.6%
17 FSCT FORESCOUT TECHNOLOGIES INC. CO 32.00 2,052,632 108 0.32 0.64 3.01 -0.46 -11.34 -35.4%
18 NAV NAVISTAR INTERNAT CORP 33.20 1,329,948 129 0.33 0.60 2.80 -1.86 -18.19 -54.8%
19 CBB CINCINNATI BELL INC 15.89 1,061,586 1,012 0.40 0.72 2.79 0.49 -4.23 -26.6%
20 HDB HDFC BANK LTD ADS 51.40 4,970,159 1,703 0.39 0.70 2.79 -0.09 -21.90 -42.6%
21 NXTC NEXTCURE INC. COMMON STOCK 42.49 245,939 1 1.03 1.80 2.76 -0.87 -14.20 -33.4%
22 WVE WAVE LIFE SCIENCES LTD. ORDINA 9.27 499,598 2,769 0.77 1.27 2.66 0.02 +7.97 +86.0%
23 ANAB ANAB 18.23 476,875 18 0.85 1.38 2.62 -0.19 -6.17 -33.8%
24 ITCI INTRA-CELLULAR THERAPIES INC. 21.11 812,101 300 0.80 1.28 2.61 -0.75 -10.18 -48.2%
25 LOGM LOGMEIN INC 84.22 1,471,689 715 0.18 0.28 2.59 -0.57 -15.17 -18.0%
26 AXE ANIXTER INTERNATIONAL 93.86 1,130,196 83 0.20 0.32 2.59 -1.96 -21.19 -22.6%
27 ACIA APRECIA INC. 65.14 1,429,504 119 0.24 0.38 2.56 -2.08 -4.52 -6.9%
28 SDGR STANDARD GOLD INC 43.32 792,284 770 1.07 1.63 2.53 2.15 -16.28 -37.6%
29 FIT FITBIT INC 6.23 7,052,097 4,760 0.35 0.54 2.53 -0.08 -0.38 -6.1%
30 AGN ALLERGAN INC 191.95 4,689,935 4,740 0.20 0.30 2.49 -0.94 -33.28 -17.3%
31 MYGN MYRIAD GENETICS INC 16.37 901,189 99 0.73 1.08 2.47 -0.89 -7.13 -43.6%
32 SOXS DIREXION DAILY SEMICONDCT BE 23.70 6,110,966 2,752 1.67 2.44 2.46 1.37 +14.80 +62.4%
33 S SPRINT NEXTEL CORP 8.94 22,087,791 9,873 0.49 0.71 2.44 -0.20 -2.56 -28.6%
34 TWOU 2U INC. COMMON STOCK 26.82 2,386,996 1,688 0.83 1.19 2.43 -1.04 -15.31 -57.1%
35 CRMD CORMEDIX 5.83 258,414 175 1.17 1.67 2.43 0.42 -3.67 -63.0%
36 CCXI CHEMOCENTRYX INC. COMMON STOC 47.32 630,769 167 1.03 1.45 2.42 -2.17 -16.60 -35.1%
37 RLMD RELMADA THERAPEUTICS INC. COMW 48.65 239,299 28 0.91 1.28 2.41 0.63 -25.40 -52.2%
38 TEO TELECOM ARGENTINA SA 11.56 320,354 1,363 0.42 0.58 2.39 -0.32 -4.14 -35.8%
39 KOD KODIAK SCIENCES LTD 63.92 389,928 96 0.72 0.99 2.37 -1.90 -28.43 -44.5%
40 CDR CEDAR SHOPPING CENTERS 2.37 458,463 50 0.31 0.43 2.37 -0.13 -1.62 -68.4%
41 KPTI KARYOPHARM THERAPEUTICS INC. C 25.02 1,865,377 1,379 0.64 0.87 2.35 -1.10 -11.31 -45.2%
42 FAST FASTENAL COMPANY 34.15 7,702,918 786 0.57 0.77 2.35 -0.69 -7.43 -21.8%
43 BMA BANCO MACRO SA 28.28 456,710 50 0.74 0.97 2.31 -2.44 -14.23 -50.3%
44 STMP STAMPS.COM INC 123.39 387,827 1,926 0.86 1.10 2.28 -5.29 -27.72 -22.5%
45 PFNX PFENEX INC 11.57 266,343 24 0.53 0.67 2.26 0.06 -5.50 -47.5%
46 NVAX NOVAVAX INC 12.48 13,202,246 14,862 2.53 3.15 2.24 -0.39 -5.71 -45.8%
47 RESI ALTISOURCE RESIDENTIAL CORP 12.49 1,088,277 24 0.25 0.31 2.23 0.00 -3.81 -30.5%
48 ARDX ARDELYX INC. COMMON STOCK P 6.26 905,820 98 0.74 0.91 2.23 -0.32 -2.04 -32.6%
49 BYND BEYOND MEAT INC. COMMON STOCK 96.09 4,063,579 47,341 0.82 0.98 2.20 0.22 -47.91 -49.9%
50 PCG PG&E CORP 14.27 7,824,424 17,323 0.89 1.06 2.20 -0.81 -8.02 -56.2%
51 GGAL GRUPO FINANCIERO GALICIA 12.22 880,728 940 0.86 1.03 2.20 -0.97 -6.37 -52.1%
52 PRVB PROVENTION BIO INC. COMMON STO 11.68 626,356 288 1.19 1.42 2.19 -0.38 -6.96 -59.6%
53 NSP INSPERITY INC 64.78 521,065 177 0.52 0.60 2.17 0.52 -42.19 -65.1%
54 TCF TCF FINANCIAL 32.46 1,152,599 36 0.62 0.71 2.16 -1.98 -15.50 -47.8%
55 BIIB BIOGEN IDEC INC 317.95 1,506,297 4,588 0.45 0.51 2.15 0.25 -55.70 -17.5%
56 GDOT GREEN DOT 30.17 1,409,558 160 0.67 0.76 2.15 -3.19 -15.97 -52.9%
57 GCAP GAIN CAPITAL HOLDINGS 5.97 806,033 190 0.62 0.72 2.14 -0.02 -1.56 -26.1%
58 BGNE BEIGENE LTD. AMERICAN DEPOSITA 153.31 344,856 29 0.46 0.52 2.14 -2.36 -34.76 -22.7%
59 MRNS MARINUS PHARMACEUTICALS INC. P 2.43 872,855 95 1.36 1.54 2.13 -0.21 -1.39 -57.2%
60 KEM KEMET CORP 24.43 3,210,943 339 0.36 0.40 2.13 -0.96 -3.63 -14.9%
61 ONDK ON DECK CAPITAL INC 2.76 705,773 11 0.49 0.55 2.12 -0.37 -2.22 -80.4%
62 CNST CONSTAR INTERNATIONAL INC.COM 35.00 397,187 29 0.95 1.06 2.11 -0.79 -16.56 -47.3%
63 BPYU BROOKFIELD PROPERTY REIT INC 16.80 1,390,110 3 0.33 0.36 2.08 -0.55 -9.65 -57.4%
64 BITA BITAUTO HOLDINGS ADR 14.28 613,399 71 0.39 0.42 2.08 -0.33 -4.68 -32.8%
65 LJPC LA JOLLA PHARMACEUTICAL 5.86 676,160 165 1.21 1.30 2.08 -0.25 -2.50 -42.6%
66 SYRS SYROS PHARMACEUTICALS INC. COM 6.61 2,361,719 28 0.84 0.90 2.08 0.59 -2.35 -35.6%
67 FTCH F-3 TECHNOLOGIES IN 11.39 2,251,427 3,137 0.79 0.84 2.06 -0.66 -5.40 -47.4%
68 PGEN PRECIGEN INC. COMMON STOCK 3.07 1,026,496 288 1.07 1.11 2.04 -0.14 -1.81 -59.0%
69 ALLK ALLAKOS INC. COMMON STOCK 61.42 267,813 812 0.99 1.01 2.03 1.88 -19.82 -32.3%
70 FSLY FASTLY INC 18.99 3,114,982 10,876 0.81 0.83 2.03 -3.10 -8.36 -44.0%
71 DLPH DELPHI AUTOMOTIVE PLC 12.55 3,438,618 417 0.70 0.71 2.02 -0.40 -7.16 -57.1%
72 XBIT XBIOTECH INC. COMMON STOCK 11.13 458,673 352 0.89 0.90 2.02 -0.36 -2.41 -21.7%
73 ADVM ADVM 11.88 2,280,647 202 1.03 1.05 2.02 -1.42 -4.52 -38.0%
74 GNCA GENOCEA BIOSCIENCES INC. COMM 2.41 1,917,138 586 2.13 2.16 2.01 0.36 -1.31 -54.4%
75 ACAD ACADIA PHARMACEUTICALS 41.91 1,218,982 821 0.71 0.72 2.01 -2.48 -11.89 -28.4%
76 MYOV MYOVANT SCIENCES LTD 10.30 611,318 520 1.06 1.07 2.01 -0.21 -4.32 -41.9%
77 SYNA SYNAPTICS INC 67.96 962,317 354 0.54 0.55 2.01 -2.32 -23.55 -34.7%
78 SDC SMILEDIRECTCLUB INC. 8.06 3,775,270 8,759 1.09 1.09 2.01 -0.19 -4.36 -54.1%
79 INXN INTERXION HOLDING 90.22 2,520,448 58 0.25 0.25 2.00 -0.44 -18.40 -20.4%
80 WTRG ESSENTIAL UTILITIES 46.67 1,504,075 488 0.48 0.48 2.00 -0.90 -16.27 -34.9%
81 MX MAGNACHIP SEMICONDUCTOR CORP 10.16 402,711 483 0.46 0.46 2.00 -0.72 -3.86 -38.0%
82 LOB LIVE OAK BANCSHARES INC. COMMO 13.60 208,055 41 0.33 0.33 2.00 -0.65 -6.03 -44.3%
83 BRKL BROOKLINE BANCORP INC 13.48 428,060 31 0.21 0.21 2.00 -0.19 -3.86 -28.6%
84 GILT GILAT SATELLITE NETWORKS 8.80 931,200 548 0.30 0.30 2.00 -0.18 -4.10 -46.6%
85 KBA KRANESHARES BOSERA MSCI CHINA 33.06 214,688 558 0.24 0.24 1.99 -0.65 -5.90 -17.8%
86 DCPH DECIPHERA PHARMACEUTICALS INC. 52.43 650,243 82 0.81 0.80 1.98 -2.57 -19.33 -36.9%
87 CLMT CALUMET SPECIALTY PROD 2.84 583,086 1,250 0.61 0.60 1.98 -0.24 -2.02 -71.1%
88 FGEN FIBROGEN INC COMMON STOCK S 39.71 577,902 662 0.53 0.52 1.98 -0.49 -17.06 -43.0%
89 GNPX GENPREX INC. COMMON STOCK 3.82 2,467,074 69 2.00 1.95 1.98 -0.37 -2.33 -61.0%
90 TOCA TOCAGEN INC. COMMON STOCK 2.88 6,441,946 1,858 2.22 2.16 1.98 1.04 -1.72 -59.7%
91 HHC HOWARD HUGHES CORP 104.47 209,019 38 0.47 0.46 1.97 -4.89 -69.37 -66.4%
92 QUAD QUADREX CORP 3.96 507,256 178 1.08 1.05 1.97 -0.02 -1.18 -29.8%
93 INMD INTEGRAMED AMERICA INC 31.76 928,712 108 1.00 0.97 1.97 0.57 -18.62 -58.6%
94 LCI LANNETT INC 7.81 766,518 303 0.88 0.85 1.97 -0.58 -1.90 -24.3%
95 ADPT ADAPTEC INC 27.04 690,303 301 0.78 0.75 1.97 -0.48 -11.85 -43.8%
96 RETA REATA PHARMACEUTICALS INC. CLA 183.11 415,563 864 0.74 0.72 1.96 -16.89 -70.10 -38.3%
97 JMIA JUMIA TECHNOLOGIES AG 3.70 1,935,698 602 1.11 1.07 1.96 -0.27 -1.55 -41.9%
98 OESX ORION ENERGY SYSTEMS INC 4.64 688,899 284 0.84 0.81 1.96 0.13 -1.94 -41.8%
99 APHA APHRIA INC 3.15 4,635,754 12,590 0.81 0.78 1.96 -0.20 -1.20 -38.1%
100 REAL RELIABILITY INC 13.01 1,816,485 2,502 0.78 0.75 1.95 0.01 -8.01 -61.6%

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.