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 July 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 WFM WHOLE FOODS MARKET INC. COMMO 41.82 3,839,259 2,796 0.03 0.34 14.09 0.04 -0.12 -0.3%
2 ICE INTERCONTINENTALEXCHANGE 66.37 1,166,741 130 0.19 1.62 9.39 0.24 -3.15 -4.7%
3 BAS BASIC ENERGY SERVICES 23.82 1,175,167 172 0.58 4.65 8.96 -4.85 -9.07 -38.1%
4 SDOW PROSHARES ULTRAPRO SHORT DOW30 29.21 677,716 948 0.21 1.41 7.84 -0.12 -1.41 -4.8%
5 SPXL DIREXION DAILY S&P 500 BULL 3X 36.19 979,587 739 0.24 1.40 6.73 -0.15 -2.18 -6.0%
6 CBB CINCINNATI BELL INC 18.75 237,081 26 0.28 1.62 6.70 -0.20 +3.25 +17.3%
7 WBMD WEBMD HEALTH CORP. CLASS A 66.18 1,376,946 186 0.05 0.28 6.23 -0.02 +0.27 +0.4%
8 NDRM NEURODERM LTD. ORDINARY SHARES 38.85 328,260 36 0.12 0.61 5.98 0.00 -0.30 -0.8%
9 IART INTEGRA LIFESCIENCES HLD 49.95 868,265 159 0.22 0.99 5.40 -0.16 -2.54 -5.1%
10 CHD CHURCH & DWIGHT CO INC 53.30 1,050,874 39 0.17 0.71 5.27 -0.50 -3.88 -7.3%
11 PRXL PAREXEL INTERNAT CP 87.38 827,731 16 0.06 0.27 5.23 -0.07 +0.38 +0.4%
12 AOS A O SMITH CORP 54.29 1,595,270 59 0.17 0.71 5.06 0.38 -1.06 -2.0%
13 CMCSA COMCAST CORP CL A 39.52 19,606,180 24,786 0.18 0.70 4.99 0.09 +2.47 +6.2%
14 DST DST SYSTEMS INC 53.74 1,127,410 190 0.20 0.73 4.65 -0.80 -3.49 -6.5%
15 MBLY MOBILEYE N.V. 63.33 1,637,562 995 0.11 0.36 4.38 -0.02 +0.23 +0.4%
16 QLD PROSHARES ULTRA QQQ 62.95 1,217,915 642 0.31 1.01 4.30 -0.17 -2.91 -4.6%
17 EVHC ENVISION HEALTHCARE HOLDINGS 56.16 1,920,540 107 0.38 1.18 4.08 -0.62 -6.60 -11.8%
18 BRZU DIREXION DAILY BRAZIL BULL 3X 33.98 623,023 54 0.64 1.78 3.78 0.76 +4.82 +14.2%
19 RENN RENREN INC 6.79 299,160 87 0.61 1.68 3.75 -0.09 +1.71 +25.2%
20 BLL BALL CORP 41.89 1,617,972 823 0.27 0.73 3.73 -0.40 -1.99 -4.8%
21 OPHT OPHTHOTECH CORPORATION COMMON 2.43 684,122 609 0.78 2.07 3.67 -0.10 +0.43 +17.7%
22 FIX COMFORT SYSTEMS USA INC 33.75 474,332 1 0.13 0.33 3.61 -2.95 +2.10 +6.2%
23 SYNT SYNTEL INC 19.73 334,648 3 0.25 0.63 3.53 -0.08 -1.75 -8.9%
24 FHB FIRST HAWAIIAN INC. COMMON STO 29.24 313,198 24 0.09 0.23 3.48 -0.92 -2.10 -7.2%
25 SVXY PROSHARES SHORT VIX SHORT FUT 90.22 4,092,760 58,659 0.46 1.10 3.39 -0.94 -22.22 -24.6%
26 DRIP DIREXION DAILY S&P OIL GAS EXP 20.15 1,206,583 253 0.86 1.86 3.17 0.07 +8.58 +42.6%
27 FBP FIRST BANCORP PUERTO RICO 6.02 866,386 30 0.17 0.37 3.11 0.16 -0.69 -11.5%
28 BRCD BROCADE COMMUNICATIONS 12.58 6,492,774 208 0.13 0.28 3.11 -0.02 -0.72 -5.7%
29 FCN FTI CONSULTING INC 33.06 413,508 803 0.14 0.28 2.97 1.09 -1.28 -3.9%
30 CXW CORRECTIONS CORP OF AMER 27.23 476,160 656 0.35 0.68 2.95 -0.44 -2.98 -10.9%
31 VIVO MERIDIAN BIOSCIENCES INC 13.95 312,799 10 0.19 0.37 2.94 -0.70 +0.70 +5.0%
32 CEMP CEMPRA INC. COMMON STOCK 4.15 374,817 66 0.77 1.48 2.93 0.05 -1.40 -33.7%
33 BCR C.R. BARD INC 320.38 1,294,599 86 0.12 0.24 2.90 -1.03 -3.73 -1.2%
34 GLOP GASLOG PARTNERS LP 25.00 251,774 138 0.17 0.31 2.86 -0.10 -2.75 -11.0%
35 MCK MCKESSON CORP 162.51 1,952,198 1,035 0.19 0.36 2.85 -0.02 -16.83 -10.4%
36 TQQQ PROSHARES TRUST ULTRAPRO QQQ 111.38 2,906,458 12,122 0.42 0.77 2.85 -0.36 -7.88 -7.1%
37 RICE RICE ENERGY INC 28.90 8,488,179 126 0.25 0.45 2.82 -0.18 -2.58 -8.9%
38 ILF ISHARES S&P LATAM 40 ETF 32.76 376,702 59 0.15 0.27 2.81 0.18 +1.16 +3.5%
39 RRD R.R. DONNELLEY & SONS CO 12.29 1,759,581 3 0.44 0.79 2.80 -0.41 -3.69 -30.0%
40 DSX DIANA SHIPPING INC 3.86 377,307 90 0.37 0.66 2.77 0.04 +0.31 +8.0%
41 NXPI NXP SEMICONDUCTORS 110.22 2,041,490 2,552 0.12 0.21 2.76 -0.12 +3.17 +2.9%
42 PTX PERNIX THERAPEUTICS HLDG 3.00 337,480 134 1.49 2.58 2.73 -0.09 -1.00 -33.3%
43 ALNY ALNYLAM PHARMACEUTICALS 82.63 528,370 1,335 0.51 0.87 2.73 2.93 -8.49 -10.3%
44 ROCK GIBRALTAR INDUSTRIES INC 29.95 563,472 132 0.20 0.34 2.70 0.50 -4.34 -14.5%
45 ESND ESSENDANT INC. COMMON STOCK 11.83 605,004 135 0.30 0.50 2.69 -1.30 +1.24 +10.5%
46 AKAO ACHAOGEN INC. COMMON STOCK 19.67 386,972 461 0.66 1.12 2.68 0.45 -3.67 -18.7%
47 TIVO TIVO INC 19.30 358,986 579 0.46 0.77 2.68 0.10 -1.35 -7.0%
48 SCO PROSHARE TR UTRASHT CRD 36.95 1,566,597 2,479 0.57 0.94 2.66 -0.90 +4.92 +13.3%
49 AUPH AURINIA PHARMACEUTICALS INC OR 6.31 738,632 677 0.77 1.27 2.66 0.00 -0.65 -10.3%
50 GDXJ MARKET VECTORS JR GOLD MINERS 33.64 14,979,489 25,148 0.29 0.49 2.66 0.70 -1.84 -5.5%
51 SUN SUNOCO INC 32.37 497,116 1,709 0.23 0.38 2.64 0.51 -2.65 -8.2%
52 NCMI NATIONAL CINEMEDIA INC 7.33 369,720 37 0.24 0.39 2.64 -0.14 -1.92 -26.2%
53 BANC FIRST PACTRUST BANCORP INC. C 20.25 1,505,051 149 0.34 0.55 2.62 0.35 -1.95 -9.6%
54 BABY NATUS MEDICAL INC 35.20 346,425 295 0.21 0.33 2.58 -0.65 -2.75 -7.8%
55 LJPC LA JOLLA PHARMACEUTICAL 30.17 396,508 202 0.53 0.84 2.57 -2.11 +3.11 +10.3%
56 SBGL SIBANYE GOLD LIMITED AMERICAN 5.08 1,837,235 630 0.44 0.69 2.57 0.19 +0.84 +16.5%
57 MDCA MDC PARTNERS INC A 9.95 502,512 10 0.72 1.12 2.57 -0.25 +1.48 +14.8%
58 PANW PALO ALTO NETWORKS INC 133.70 934,619 2,778 0.28 0.43 2.56 -1.32 -7.14 -5.3%
59 GIMO GIGAMON INC 40.40 1,603,388 910 0.38 0.59 2.56 2.65 +2.30 +5.7%
60 DB DEUTSCHE BANK AG ORD SHS 18.19 3,532,155 5,350 0.26 0.41 2.56 0.16 -1.78 -9.8%
61 AYI ACUITY BRANDS INC 204.11 325,806 4 0.22 0.35 2.55 0.79 -25.91 -12.7%
62 FSM FORTUNA SILVER MINES INC 5.07 1,415,628 1,185 0.41 0.63 2.55 0.14 -0.78 -15.4%
63 IRT INDEPENDENCE REALTY TRUST 10.12 305,922 20 0.16 0.25 2.54 0.01 -0.36 -3.6%
64 LULU LULULEMON ATHLTCA INC 61.83 1,370,177 6,467 0.27 0.42 2.54 0.36 -4.22 -6.8%
65 CRAY CRAY INC 19.90 756,819 325 0.36 0.55 2.52 0.90 -1.85 -9.3%
66 GDX MARKET VECTORS GOLD ETF 22.91 37,526,201 64,943 0.25 0.37 2.52 0.32 -0.89 -3.9%
67 SHLM A. SCHULMAN INC 27.45 981,239 148 0.33 0.50 2.51 1.50 +2.65 +9.7%
68 EWW ISHARES MEXICO INDEX FD 56.68 1,636,533 5,293 0.16 0.24 2.51 0.05 -1.21 -2.1%
69 LCI LANNETT INC 20.70 256,232 32 0.40 0.61 2.51 0.10 -5.80 -28.0%
70 NEM NEWMONT MINING CORP. 37.06 4,305,552 7,527 0.25 0.38 2.51 0.62 -1.84 -5.0%
71 BX BLACKSTONE GROUP LP 33.53 2,327,705 15,152 0.15 0.22 2.51 -0.24 -2.39 -7.1%
72 BMY BRISTOL-MYERS SQUIBB CO 55.27 9,002,487 67,149 0.21 0.32 2.50 1.03 +2.73 +4.9%
73 DY DYCOM INDUSTRIES INC 90.30 328,023 123 0.33 0.49 2.49 -1.59 -10.55 -11.7%
74 AKAM AKAMAI TECHNOLOGIES INC 46.89 2,979,525 7,090 0.24 0.35 2.49 0.88 -1.71 -3.6%
75 PTCT PTC THERAPEUTICS INC. COMMON 20.66 285,032 2,368 0.79 1.17 2.49 0.49 -3.76 -18.2%
76 RCII RENT A CENTER INC 13.20 2,075,381 19,955 0.39 0.58 2.48 0.12 -0.94 -7.1%
77 CVRR CVR REFINING LP 7.60 602,379 722 0.40 0.59 2.48 -0.35 -0.90 -11.8%
78 EZA ISHARES MSCI S AFR ETF 61.21 281,225 9 0.20 0.29 2.48 0.64 -2.56 -4.2%
79 KRA KRATON POLYMERS 36.95 240,069 1 0.27 0.40 2.48 1.07 -4.23 -11.4%
80 CS CREDIT SUISSE GROUP ADS 15.72 6,014,611 6,474 0.22 0.32 2.47 0.47 -1.05 -6.7%
81 SRPT SAREPTA THERAPEUTICS 40.81 2,809,368 3,438 0.58 0.85 2.47 0.23 -4.64 -11.4%
82 EWZ ISHARES MSCI BRAZIL ETF 37.40 10,923,045 63,455 0.24 0.35 2.47 0.28 +1.74 +4.6%
83 ATHN ATHENAHEALTH INC 139.93 1,056,875 407 0.33 0.48 2.46 -1.04 +7.58 +5.4%
84 PBYI Puma Biotechnology, Inc. 97.60 455,599 790 0.58 0.85 2.45 0.95 -26.46 -27.1%
85 EHTH EHEALTH INC 17.55 665,960 422 0.49 0.71 2.44 -0.92 -2.92 -16.6%
86 TWNK TWNK 15.19 2,322,602 183 0.17 0.25 2.44 -0.14 -2.16 -14.2%
87 CCJ CAMECO CORP 10.56 3,101,039 2,201 0.30 0.44 2.44 0.23 -1.01 -9.6%
88 INCR INC RESEARCH HOLDINGS INC. CLS 55.45 531,997 696 0.29 0.42 2.44 0.10 -2.57 -4.6%
89 BSMX GRUPO FINANCIERO SANTANDER MXI 10.08 1,957,482 6 0.23 0.33 2.44 -0.21 +0.68 +6.7%
90 TPX TEMPUR-PEDIC INTL INC 58.65 1,459,074 2,279 0.37 0.53 2.44 -2.75 +4.30 +7.3%
91 CRK COMSTOCK RESOURCES INC 7.36 290,139 99 0.63 0.90 2.44 0.35 -1.29 -17.5%
92 PPBI PACIFIC PREMIER BANCORP 35.30 205,351 5 0.20 0.29 2.43 -0.05 +1.60 +4.5%
93 UL UNILEVER PLC 56.80 1,041,454 197 0.16 0.22 2.43 -0.28 +0.93 +1.6%
94 SWFT SWIFT TRANSPORTATION 25.32 1,114,351 21 0.25 0.36 2.43 0.08 +2.35 +9.3%
95 TWLO TWL CORPORATION COMMON STOCK 29.91 1,268,853 3,195 0.44 0.63 2.43 -0.24 +4.83 +16.1%
96 UN UNILEVER N.V. 58.04 1,211,285 170 0.16 0.23 2.43 -0.23 +1.01 +1.7%
97 ALXN ALEXION PHARMACEUTICALS 137.99 2,418,787 21,605 0.28 0.40 2.43 4.07 -6.84 -5.0%
98 LLY ELI LILLY & CO 83.10 3,783,319 3,563 0.15 0.21 2.43 0.08 -6.16 -7.4%
99 ENBL ENABLE MIDSTREAM PARTNERS LP 14.63 253,199 90 0.21 0.30 2.43 0.04 +0.97 +6.6%
100 TERP TERRAFORM POWER INC. CLASS A L 13.42 429,090 15 0.22 0.31 2.43 0.23 -0.91 -6.8%

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.