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 November 12, 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 IRET INVESTORS REAL ESTATE TR 73.70 407,957 34 0.16 2.34 15.33 0.91 +3.90 +5.3%
2 CARB CARBONITE INC. COMMON STOCK 22.88 4,965,763 2,079 0.08 0.57 7.83 -0.07 +0.30 +1.3%
3 ZAYO ZAYO GROUP HOLDINGS INC 34.24 2,125,255 41 0.05 0.31 6.75 0.04 +0.12 +0.3%
4 BREW CRAFT BREW ALLIANCE INC COMMO 16.23 5,014,987 12,470 0.17 0.91 6.49 8.90 +0.38 +2.3%
5 AINV APOLLO INVESTMENT CORP 16.42 413,873 206 0.21 1.16 6.47 0.08 +0.62 +3.8%
6 ACIA APRECIA INC. 67.32 744,180 255 0.09 0.47 6.47 0.52 -1.05 -1.6%
7 WMGI WRIGHT MEDICAL GROUP 29.40 5,150,288 340 0.10 0.47 5.84 0.10 +0.60 +2.0%
8 CHDN CHURCHILL DOWNS INC 125.88 210,078 56 0.24 1.12 5.71 -0.38 +8.34 +6.6%
9 ONCE ONE E-COMMERCE 111.57 449,164 620 0.19 0.86 5.49 0.18 -2.32 -2.1%
10 ELS EQUITY LIFESTYLE PROP 67.27 876,527 74 0.17 0.73 5.16 -0.48 +7.28 +10.8%
11 FFIN FIRST FINANCIAL BANKSHRS 35.13 385,406 73 0.17 0.69 5.00 0.37 -1.88 -5.4%
12 RARX RA PHARMACEUTICALS INC. COMMON 46.80 488,267 363 0.25 0.96 4.80 -0.04 -0.38 -0.8%
13 KEM KEMET CORP 25.98 22,480,867 26,559 0.15 0.53 4.50 2.96 +1.63 +6.3%
14 CLDX CELLDEX THERAPEUTICS INC 2.29 240,507 670 0.78 2.66 4.41 -0.10 +0.34 +14.8%
15 FAST FASTENAL COMPANY 36.90 2,749,259 526 0.26 0.78 3.96 0.07 -2.87 -7.8%
16 ACHN ACHILLION PHARMACEUTICAL 6.34 1,343,926 1,256 0.33 0.93 3.82 -0.01 -0.23 -3.6%
17 CY CYPRESS SEMICONDUCTOR CP 23.37 2,926,108 409 0.14 0.35 3.59 0.06 +0.18 +0.8%
18 MCRN MILACRON HLDGS CORP 17.04 805,837 96 0.16 0.41 3.47 -0.02 -0.24 -1.4%
19 FIT FITBIT INC 6.96 13,357,534 13,002 0.25 0.60 3.42 -0.03 -0.34 -4.9%
20 AGN ALLERGAN INC 181.96 2,298,558 6,635 0.14 0.34 3.39 0.38 +4.88 +2.7%
21 MLNT MELINTA THERAPEUTICS INC 2.00 329,505 319 1.03 2.45 3.38 0.01 -0.97 -48.5%
22 AXE ANIXTER INTERNATIONAL 85.78 274,961 112 0.16 0.37 3.32 0.64 -2.13 -2.5%
23 HHC HOWARD HUGHES CORP 108.87 319,911 185 0.20 0.46 3.31 1.26 +6.46 +5.9%
24 STMP STAMPS.COM INC 87.65 323,799 1,264 0.57 1.31 3.28 -1.64 -5.62 -6.4%
25 ANAB ANAB 10.70 3,781,837 3,697 0.62 1.38 3.21 0.32 +3.80 +35.5%
26 CELG CELGENE CORP 110.00 4,167,125 3,452 0.14 0.30 3.21 0.43 -2.73 -2.5%
27 CNC CENTENE CORP 55.20 4,454,703 13,654 0.35 0.77 3.16 1.24 +6.08 +11.0%
28 SEMG SEMGROUP 15.62 4,244,738 634 0.30 0.64 3.13 -0.28 -1.03 -6.6%
29 WRB W.R. BERKLEY CORP 68.08 449,689 72 0.21 0.44 3.12 -0.12 +1.96 +2.9%
30 ADTN ADTRAN INC 9.72 280,371 401 0.24 0.49 3.07 0.07 -1.10 -11.3%
31 KHC THE KRAFT HEINZ COMPANY COMMON 32.98 5,969,967 45,777 0.21 0.43 3.07 0.22 -2.82 -8.6%
32 VRTU VIRTUSA CORP 43.08 206,529 74 0.23 0.48 3.05 0.29 +2.77 +6.4%
33 MYGN MYRIAD GENETICS INC 24.20 761,833 286 0.50 1.03 3.05 -0.04 +2.60 +10.7%
34 UI UBIQUITI NETWORKS INC 180.77 525,469 2,666 0.33 0.68 3.03 -1.21 +19.14 +10.6%
35 TSG TSG 21.79 3,758,794 549 0.25 0.52 3.03 0.04 +2.80 +12.8%
36 GLAD GLADSTONE CAPITAL CORP 10.18 237,761 862 0.11 0.22 3.01 0.05 +0.51 +5.0%
37 ROL ROLLINS INC 37.50 1,110,731 108 0.24 0.48 2.99 -0.84 -2.52 -6.7%
38 BBAR BBVA BANCO FRANCES SA 3.25 2,105,981 89 0.69 1.38 2.99 -0.17 +0.80 +24.6%
39 APAM ARTISAN PARTNERS ASSET MANAGEM 29.41 392,321 320 0.14 0.28 2.98 -0.07 -1.61 -5.5%
40 UMH UMH PROPERTIES INC 15.34 262,331 96 0.12 0.24 2.98 0.20 -0.79 -5.1%
41 QUAD QUADREX CORP 4.44 820,461 417 0.52 1.01 2.96 0.15 -0.81 -18.2%
42 GDOT GREEN DOT 25.94 1,128,909 1,166 0.40 0.78 2.96 1.06 -2.96 -11.4%
43 BYND BEYOND MEAT INC. COMMON STOCK 78.27 6,227,163 98,534 0.57 1.08 2.89 1.48 +6.63 +8.5%
44 CZR CAESARS ENTERTAINMENT CORP 12.81 6,944,550 42,069 0.19 0.36 2.88 -0.03 +0.32 +2.5%
45 ENB ENBRIDGE INC 38.26 6,254,054 4,592 0.11 0.20 2.81 0.50 -0.95 -2.5%
46 PRVB PROVENTION BIO INC. COMMON STO 8.50 483,261 61 0.82 1.47 2.80 0.25 +2.80 +32.9%
47 COTY COTY INC 12.41 4,444,456 885 0.30 0.53 2.77 -0.01 -1.11 -8.9%
48 SBRA SABRA HEALTHCARE REIT INC 22.41 1,392,173 51 0.14 0.24 2.77 -0.23 -0.91 -4.0%
49 GLYC GLYCOMIMETICS INC. COMMON STO 5.96 213,722 85 0.75 1.33 2.76 0.06 -1.23 -20.7%
50 AYR AIRCASTLE LTD. 32.28 638,306 5 0.17 0.30 2.76 -0.01 -0.46 -1.4%
51 BKCC BLACKROCK KELSO CAPITAL 4.99 434,440 1 0.12 0.22 2.75 0.04 -0.17 -3.4%
52 IEP ICAHN ENTERPRISES LP 67.08 219,692 346 0.16 0.29 2.74 -0.46 -6.33 -9.4%
53 ASTE ASTEC INDUSTRIES 38.73 201,390 13 0.26 0.45 2.74 -0.09 -2.18 -5.6%
54 SSO PROSHARES ULTRA S&P 500 138.47 1,525,597 766 0.18 0.31 2.73 0.49 +5.69 +4.1%
55 BGFV BIG 5 SPORTING GOODS 2.97 550,653 126 0.53 0.91 2.72 -0.22 -0.50 -16.8%
56 MSFT MICROSOFT CORP 147.07 17,257,223 201,381 0.14 0.24 2.72 0.96 +5.43 +3.7%
57 WES WESTERN GAS PARTNERS LP 19.35 1,347,614 138 0.30 0.52 2.71 0.03 -1.89 -9.8%
58 MGPI MGP INGREDIENTS INC 45.25 200,519 22 0.32 0.54 2.69 0.68 -2.34 -5.2%
59 SUPN SUPERNUS PHARMACEUTICALS INC. 21.63 508,704 289 0.34 0.58 2.69 -0.22 +1.97 +9.1%
60 HSIC HENRY SCHEIN INC 67.88 795,245 247 0.22 0.38 2.69 0.48 +2.96 +4.4%
61 VHC VIRNETX HOLDING CORP 5.89 330,728 420 0.61 1.02 2.67 0.04 -3.04 -51.6%
62 ANET ARISTA NETWORKS INC 193.97 914,624 2,510 0.29 0.48 2.67 2.80 -6.17 -3.2%
63 XPER XPER 21.19 289,968 5 0.29 0.49 2.66 0.08 -2.74 -12.9%
64 CNR CHINA METRO-RURAL 6.57 644,084 82 0.45 0.74 2.65 -0.21 +0.84 +12.8%
65 ALGN ALIGN TECHNOLOGY INC 258.97 543,680 4,359 0.32 0.52 2.65 0.37 +22.60 +8.7%
66 NSP INSPERITY INC 69.93 679,927 260 0.37 0.61 2.65 -1.50 +8.93 +12.8%
67 XPO EXPRESS-1 EXPEDITED SLTNS 85.67 1,074,888 595 0.34 0.56 2.65 1.48 -7.30 -8.5%
68 PAM PAMPA ENERGIA SA ADR 13.72 1,290,003 90 0.58 0.96 2.65 0.18 -1.29 -9.4%
69 AMZN AMAZON.COM INC 1778.00 1,948,525 115,337 0.18 0.29 2.65 6.35 -55.29 -3.1%
70 HCSG HEALTHCARE SERVICES GR 25.22 398,472 30 0.26 0.42 2.64 -0.39 -1.28 -5.1%
71 NTGR NETGEAR INC 27.34 353,094 172 0.39 0.64 2.64 0.02 -3.32 -12.1%
72 GGAL GRUPO FINANCIERO GALICIA 12.07 1,269,563 1,004 0.63 1.03 2.64 -0.65 +1.87 +15.5%
73 VGT VANGUARD INFO TECH ETF 231.22 386,704 31 0.13 0.22 2.64 0.73 +5.93 +2.6%
74 RMD RESMED INC 144.15 321,871 56 0.20 0.33 2.64 0.27 +7.31 +5.1%
75 SIEN SIENTRA INC. COMMON STOCK O 8.58 709,746 157 0.48 0.79 2.63 0.01 -1.00 -11.7%
76 NWL NEWELL RUBBERMAID INC 19.83 3,415,392 1,769 0.28 0.45 2.63 0.31 -1.23 -6.2%
77 BUD ANHEUSER-BUSCH INBEV ADR 79.08 1,099,686 4,215 0.16 0.26 2.62 0.37 +1.52 +1.9%
78 GRUB GRUBHUB INC 37.31 3,139,956 12,859 0.47 0.75 2.61 0.15 +6.50 +17.4%
79 ISRG INTUITIVE SURGICAL INC 549.36 362,219 3,989 0.20 0.32 2.61 4.56 +44.80 +8.2%
80 ZVO ZOVIO INC 2.28 227,080 3 0.58 0.94 2.61 0.02 -0.31 -13.6%
81 ITRI ITRON INC 77.00 292,192 50 0.26 0.42 2.60 -1.43 +5.52 +7.2%
82 AAPL APPLE INC 261.96 21,399,317 379,547 0.18 0.30 2.60 -0.24 +6.29 +2.4%
83 UPS UNITED PARCEL SERVICE INC. B 123.01 1,537,224 17,401 0.17 0.27 2.60 -0.13 -7.29 -5.9%
84 ABMD ABIOMED INC 223.54 549,614 2,667 0.32 0.51 2.60 3.46 -51.45 -23.0%
85 TWTR TWITTER INC 29.05 15,018,962 64,817 0.30 0.48 2.59 -0.29 +2.31 +8.0%
86 CTSH COGNIZANT TECH SOL CP A 62.84 2,721,763 380 0.16 0.26 2.58 0.20 +1.53 +2.4%
87 NBIX NEUROCRINE BIOSCIENCES 111.40 907,563 2,795 0.28 0.44 2.58 0.55 +8.25 +7.4%
88 TWOU 2U INC. COMMON STOCK 22.69 3,151,938 6,391 0.75 1.18 2.58 0.86 +4.31 +19.0%
89 CRMD CORMEDIX 5.27 310,531 98 1.12 1.77 2.58 -0.18 +1.83 +34.7%
90 SYNH SYNEOS HEALTH INC. CLASS A COM 49.48 365,115 16 0.29 0.45 2.57 0.99 +5.89 +11.9%
91 QUOT LIFE QUOTES INC 10.59 520,232 168 0.30 0.48 2.57 0.05 +0.48 +4.6%
92 FAS DIREXION DF BULL 3X 84.94 594,768 2,918 0.29 0.45 2.57 -0.20 +5.93 +7.0%
93 VVV VALVOLINE INC 23.19 518,833 60 0.21 0.33 2.57 -0.39 -0.98 -4.2%
94 GOOG GOOGLE INC A 1298.80 909,887 13,764 0.17 0.27 2.56 -0.39 +36.73 +2.8%
95 INGN INTROGEN THERAPEUTICS 69.05 461,692 445 0.42 0.66 2.56 1.45 +7.84 +11.4%
96 WDC WESTERN DIGITAL CORP 52.54 4,096,439 10,920 0.32 0.49 2.56 0.55 -5.89 -11.2%
97 BGG BRIGGS & STRATTON CORP 6.99 648,023 49 0.50 0.78 2.56 -0.56 -1.97 -28.2%
98 SWK STANLEY WORKS THE 157.62 771,976 677 0.22 0.34 2.56 -0.32 -8.40 -5.3%
99 MMM 3M CO 170.84 1,691,781 6,499 0.17 0.27 2.55 0.73 -6.44 -3.8%
100 MFC MANULIFE FINANCIAL CORP 19.92 2,063,323 1,090 0.14 0.21 2.55 0.20 -0.93 -4.7%

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.