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 January 29, 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 DOG PROSHARES SHORT DOW 30 58.16 384,879 21 0.17 1.40 9.03 -0.15 -3.21 -5.5%
2 RHT RED HAT INC 176.20 891,023 648 0.06 0.47 8.30 0.10 +6.22 +3.5%
3 DXD PROSHRS ULTSHT DOW30 ETF 31.74 400,615 72 0.36 1.44 5.02 -0.11 -3.49 -11.0%
4 CASH META FINANCIAL GROUP INC 24.32 724,130 112 0.30 1.15 4.79 1.74 -1.64 -6.7%
5 ESL ESTERLINE TECHNOLOGY CP 121.50 234,747 95 0.10 0.35 4.64 0.01 +0.70 +0.6%
6 IDTI INTEGRATED DEVICE TECH 48.59 3,000,222 537 0.09 0.31 4.34 0.24 +0.34 +0.7%
7 TJX TJX COMPANIES INC THE 48.74 4,347,171 1,375 0.22 0.72 4.29 -0.22 +1.88 +3.9%
8 DDM PROSHARES ULTRA DOW 30 41.73 1,200,766 79 0.37 1.16 4.15 0.18 +5.00 +12.0%
9 AFL AFLAC INC 47.11 2,463,757 1,867 0.24 0.73 4.08 -0.24 +2.27 +4.8%
10 CHDN CHURCHILL DOWNS INC 89.70 200,628 165 0.37 1.13 4.04 -0.61 +6.54 +7.3%
11 HTHT CHINA LODGING GROUP ADR 31.45 646,084 240 0.54 1.51 3.80 -0.62 +4.04 +12.8%
12 LXFT LUXOFT HOLDING INC 57.68 323,219 310 0.27 0.76 3.79 0.00 +0.94 +1.6%
13 HLF HERBALIFE LTD 58.22 1,033,438 3,449 0.27 0.75 3.75 -0.38 +3.55 +6.1%
14 NTRI NUTRISYSTEM INC 43.27 1,155,022 1,522 0.20 0.52 3.56 -0.12 -0.51 -1.2%
15 TECS DIRESXION DAILY TECHNOLOGY BEA 23.95 306,641 242 0.69 1.70 3.48 0.74 -5.45 -22.8%
16 FISV FISERV INC 83.63 5,495,171 2,481 0.30 0.73 3.47 -1.58 +2.66 +3.2%
17 UPRO PROSHARES ULTRAPRO SP 500 40.15 3,034,785 1,582 0.50 1.22 3.44 -0.18 +7.18 +17.9%
18 MIC MACQUARIE INFRASTRUCTURE 41.96 678,801 314 0.25 0.59 3.36 0.43 +1.87 +4.5%
19 NIO NUVEEN INSURED MUNICIPAL OPP 6.94 13,396,215 49,614 0.59 1.24 3.11 0.27 +1.65 +23.8%
20 PACB PACIFIC BIOSCIENCES 6.95 2,345,897 111 0.36 0.72 3.01 -0.10 +0.37 +5.3%
21 AMRN AMARIN CORP PLC ADS 16.46 7,867,521 39,720 0.79 1.59 3.00 -0.41 +1.90 +11.5%
22 HEAR HEARUSA INC. COMMON STOCK 14.18 606,744 1,352 1.00 1.96 2.96 -0.44 +4.82 +34.0%
23 TQQQ PROSHARES TRUST ULTRAPRO QQQ 41.89 14,336,644 12,135 0.70 1.30 2.86 -1.22 +9.14 +21.8%
24 SNR NEW SENIOR INVESTMENT GROUP I 4.99 659,706 331 0.19 0.36 2.85 0.10 +0.83 +16.7%
25 TLRY TILRAY INC. CLASS 2 COMMON STO 79.06 3,154,889 26,218 0.89 1.62 2.81 -2.87 +10.82 +13.7%
26 FOX TWENTY-FIRST CENTURY FOX INC. 48.80 3,076,914 46 0.12 0.20 2.73 -0.12 +1.58 +3.2%
27 BRO BROWN & BROWN 26.75 4,455,131 192 0.43 0.72 2.68 -1.21 +2.71 +10.1%
28 HAFC HANMI FINANCIAL CORP 22.36 207,842 30 0.19 0.33 2.68 -0.12 +1.32 +5.9%
29 NBEV NEW AGE BEVERAGES CORPORATION 6.87 10,791,231 22,880 0.97 1.59 2.64 -0.23 +0.92 +13.4%
30 WES WESTERN GAS PARTNERS LP 48.64 582,795 334 0.20 0.31 2.61 1.09 +3.22 +6.6%
31 SRE SEMPRA ENERGY 113.85 1,737,955 664 0.14 0.23 2.60 0.85 +4.65 +4.1%
32 GSM GLOBE SPECIALTY METALS 2.23 787,354 11 0.74 1.18 2.59 -0.04 +0.27 +12.1%
33 QEP QEP RESOURCES 8.26 1,905,004 66 0.39 0.61 2.58 -0.02 -0.78 -9.4%
34 ENBL ENABLE MIDSTREAM PARTNERS LP 15.53 705,870 54 0.20 0.31 2.58 0.04 +0.96 +6.2%
35 INNT INNOVATE BIOPHARMACEUTICALS IN 2.28 246,907 87 1.27 1.97 2.54 -0.13 +0.17 +7.5%
36 BPMP BPMP 16.36 202,377 3 0.21 0.33 2.54 0.14 +0.99 +6.1%
37 OZK BANK OZK COMMON STOCK 31.87 987,251 1,204 0.36 0.55 2.54 -0.26 -1.90 -6.0%
38 ALV AUTOLIV INC 77.61 1,813,105 382 0.30 0.47 2.53 -4.77 +5.16 +6.6%
39 PNR PENTAIR INC 40.98 2,469,939 134 0.31 0.47 2.52 0.44 +1.98 +4.8%
40 NXGN NEXTGEN HEALTHCARE INC 17.29 263,136 35 0.37 0.57 2.52 -0.59 +1.70 +9.8%
41 OR OSISKO GOLD ROYALTIES LTD 9.49 490,942 9 0.20 0.30 2.49 0.14 +1.25 +13.2%
42 DLTR DOLLAR TREE INC 96.20 2,005,835 4,054 0.25 0.37 2.49 0.58 +3.92 +4.1%
43 PSXP PHILLIPS 66 PARTNERS LP 50.37 253,379 29 0.16 0.24 2.47 -0.13 -2.12 -4.2%
44 P PANDORA MEDIA 8.31 12,775,858 885 0.33 0.48 2.47 0.07 -0.55 -6.6%
45 DOV DOVER CORP 86.16 2,565,442 1,008 0.22 0.32 2.46 6.92 +5.94 +6.9%
46 SMLP SUMMIT MIDSTREAM PARTNERS LP 13.06 1,842,962 156 0.28 0.40 2.44 0.06 +1.39 +10.6%
47 PRGS PROGRESS SOFTWARE CORP 35.40 422,180 45 0.27 0.39 2.44 -0.20 +2.35 +6.6%
48 DCP DYNCORP INTERNAT INC. 33.15 505,092 424 0.24 0.34 2.43 0.38 -2.98 -9.0%
49 PVTL PIVOTAL SOFTWARE INC 17.20 1,622,636 640 0.45 0.64 2.43 -0.32 +4.23 +24.6%
50 GNL GLOBAL NET LEASE INC 19.75 2,324,462 249 0.19 0.27 2.43 -0.06 -0.97 -4.9%
51 TUR ISHARES MSCI TURKEY INDEX FU 28.06 626,752 645 0.31 0.44 2.43 0.71 +1.04 +3.7%
52 OMER OMEROS CORP 12.86 360,280 216 0.73 1.05 2.42 0.23 +2.09 +16.3%
53 ITG INVESTMENT TCHNLGY GR NY 30.24 518,352 5 0.23 0.33 2.42 0.02 +0.10 +0.3%
54 MRNA MDRNA INC 14.63 590,751 108 0.72 1.01 2.41 0.18 +6.88 +47.0%
55 BMA BANCO MACRO SA 56.71 211,568 84 0.50 0.70 2.41 1.46 -6.33 -11.2%
56 FDC FIRST DATA CORP 24.73 14,002,540 596 0.32 0.44 2.40 -0.56 +0.98 +4.0%
57 ROIC RETAIL OPPORTUNITY INVEST 17.56 764,739 2 0.16 0.22 2.39 0.11 -0.59 -3.4%
58 NKTR NEKTAR THERAPEUTIC SYSTS 42.51 1,009,815 315 0.60 0.83 2.39 -0.48 +4.60 +10.8%
59 SFIX STITCH FIX INC. CLASS A COMMON 23.25 803,811 1,286 0.61 0.84 2.38 -0.02 +3.72 +16.0%
60 QTT QUTOUTIAO INC. AMERICAN DEPOSI 9.31 2,548,410 258 0.93 1.28 2.38 0.45 +5.13 +55.1%
61 APHA APHRIA INC 7.27 4,085,453 3,173 0.88 1.22 2.38 -0.10 +3.68 +50.6%
62 VMW VMWARE INC 145.22 1,174,973 3,937 0.27 0.37 2.37 -2.89 +25.90 +17.8%
63 TVPT TRAVELPORT WORLDWIDE LTD 15.92 3,390,997 311 0.22 0.30 2.36 0.06 -0.28 -1.8%
64 UGP ULTRAPAR PARTICIPACOES SA ADR 15.35 467,792 1 0.35 0.47 2.36 -0.03 -1.27 -8.3%
65 WIN WINDSTREAM CORP 2.81 516,197 483 1.39 1.89 2.36 -0.05 -1.87 -66.5%
66 MPW MEDICAL PROPERTIES TRUST 17.77 2,272,951 460 0.17 0.23 2.36 0.14 +0.79 +4.4%
67 AFMD AFFIMED THERAPEUTICS B.V. COMM 3.17 646,292 129 1.13 1.53 2.35 -0.12 +0.42 +13.2%
68 ESTC ELASTIC NV 80.36 248,303 785 0.55 0.74 2.35 -0.62 +12.72 +15.8%
69 OMI OWENS & MINOR INC 7.65 572,198 36 0.56 0.76 2.35 0.03 -1.38 -18.0%
70 ACAD ACADIA PHARMACEUTICALS 22.31 929,490 269 0.60 0.81 2.35 0.21 +1.43 +6.4%
71 CELG CELGENE CORP 87.55 6,635,103 37,771 0.27 0.36 2.34 0.29 +4.02 +4.6%
72 VKTX VIKING THERPEUTICS INC 7.92 2,219,885 2,909 0.90 1.20 2.34 -0.14 +1.58 +19.9%
73 ARE ALEXANDRIA REAL EST EQ 128.08 693,501 141 0.16 0.21 2.33 1.81 +8.11 +6.3%
74 PBYI Puma Biotechnology, Inc. 26.60 738,769 145 0.68 0.90 2.33 -0.40 +1.82 +6.8%
75 IBM INTERNATIONAL BUSINESS MACHINE 134.33 4,717,016 52,629 0.20 0.26 2.32 0.06 +4.91 +3.7%
76 PI PI 14.15 212,075 89 0.72 0.96 2.32 -0.31 +5.79 +40.9%
77 INTC INTEL CORP 46.54 18,690,161 58,346 0.25 0.33 2.32 -0.17 +5.19 +11.2%
78 VFC VF CORP 84.08 2,770,366 667 0.23 0.31 2.32 0.38 +3.21 +3.8%
79 SBUX STARBUCKS CORP 67.04 10,241,628 56,747 0.18 0.24 2.32 0.14 +4.50 +6.7%
80 TREX TREX CO INC 66.71 220,311 50 0.60 0.79 2.32 -0.36 +12.66 +19.0%
81 MFGP MICROFOCUS INTL PLC 19.41 280,816 7 0.54 0.72 2.32 0.10 +5.18 +26.7%
82 TECD TECH DATA CORP 94.84 222,627 59 0.33 0.44 2.32 -0.16 +11.58 +12.2%
83 AES AES CORP THE 16.03 5,280,838 1,711 0.19 0.25 2.31 0.16 +1.43 +8.9%
84 OEC ORION ENGINEERED CARBONS S.A. 27.32 223,403 18 0.25 0.33 2.31 0.07 -2.19 -8.0%
85 ACIA APRECIA INC. 42.53 326,599 301 0.52 0.68 2.31 -0.79 +4.51 +10.6%
86 PTE POWERSHARES DYNAMIC TELECOM 17.53 269,148 2,649 0.71 0.93 2.31 0.53 -4.05 -23.1%
87 AKRX AKORN INC 4.09 2,722,405 299 0.96 1.25 2.31 0.13 +0.46 +11.2%
88 TTD TTD 134.56 545,470 1,139 0.56 0.73 2.30 -1.13 +31.14 +23.1%
89 SYF SYNCHRONY FINANCIAL 29.65 9,432,678 2,016 0.25 0.32 2.30 -0.33 +2.41 +8.1%
90 EPD ENTERPRISE PRODUCTS PART 27.93 4,213,620 19,025 0.17 0.22 2.30 0.27 +0.81 +2.9%
91 STNE STONECO LTD. CLASS A COMMON SH 21.89 264,104 150 0.48 0.63 2.30 -0.30 +3.39 +15.5%
92 COMM COMMSCOPE HOLDING COMPANY INC 20.82 2,188,698 746 0.37 0.48 2.30 0.19 +2.94 +14.1%
93 ZG ZILLOW GROUP INC. CLASS A COMM 32.64 432,359 269 0.43 0.55 2.28 0.21 +4.69 +14.4%
94 TLRD TLRD 12.25 1,194,634 56 0.51 0.65 2.28 -0.01 +1.10 +9.0%
95 ZUO ZUORA INC 20.87 413,059 320 0.57 0.73 2.28 -0.26 +2.83 +13.6%
96 TRGP TARGA RESOURCES 43.66 2,664,265 5,823 0.25 0.32 2.28 1.20 +5.12 +11.7%
97 ESPR ESPERION THERAPEUTICS INC. CO 44.21 344,155 328 0.59 0.76 2.28 1.02 +5.14 +11.6%
98 GES GUESS? INC 19.37 1,436,438 659 0.46 0.59 2.27 0.20 +2.06 +10.6%
99 USAC USA COMPRESSION PARTNERS LP 14.90 216,361 427 0.23 0.29 2.27 0.04 +1.03 +6.9%
100 CHUY CHUY'S HOLDINGS 21.51 295,117 10 0.35 0.44 2.27 -0.18 +2.11 +9.8%

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.