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 23, 2018. 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 BIL SPDR B 1-3M TB ETF 91.57 544,497 2 0.02 0.69 41.45 0.00 -0.12 -0.1%
2 RHT RED HAT INC 175.15 1,142,900 1,483 0.05 0.48 9.96 2.05 +4.34 +2.5%
3 DOG PROSHARES SHORT DOW 30 59.48 298,262 46 0.19 1.40 8.17 0.46 -4.05 -6.8%
4 ECYT ENDOCYTE 23.60 703,674 72 0.13 0.83 7.49 0.00 +0.34 +1.4%
5 PACB PACIFIC BIOSCIENCES 7.51 447,733 139 0.14 0.77 6.35 0.04 +0.33 +4.4%
6 IDTI INTEGRATED DEVICE TECH 46.86 2,443,486 208 0.07 0.34 5.80 0.04 +1.84 +3.9%
7 ATHN ATHENAHEALTH INC 132.17 213,120 364 0.08 0.36 5.75 0.29 +1.40 +1.1%
8 ESL ESTERLINE TECHNOLOGY CP 117.43 506,744 18 0.10 0.36 4.69 -0.05 +4.57 +3.9%
9 IBB ISHARES NSDQ BIOTECH ETF 103.21 1,701,420 3,343 0.31 1.11 4.65 0.31 +8.39 +8.1%
10 AFL AFLAC INC 44.47 1,347,920 977 0.20 0.73 4.59 0.08 -2.21 -5.0%
11 BRO BROWN & BROWN 28.46 284,170 1 0.20 0.71 4.54 0.18 -1.48 -5.2%
12 FISV FISERV INC 76.87 810,071 257 0.21 0.72 4.39 0.01 +3.20 +4.2%
13 DDM PROSHARES ULTRA DOW 30 41.32 352,722 375 0.36 1.15 4.23 -0.66 +6.10 +14.8%
14 HTHT CHINA LODGING GROUP ADR 28.60 782,368 496 0.52 1.50 3.86 -0.50 +6.19 +21.6%
15 HLF HERBALIFE LTD 54.41 365,271 515 0.27 0.75 3.83 0.04 +4.42 +8.1%
16 APTI AMERICAN POST TENSION IN 38.00 1,458,148 1,015 0.20 0.55 3.79 0.16 +0.41 +1.1%
17 TJX TJX COMPANIES INC THE 45.86 3,968,929 3,204 0.28 0.71 3.52 -0.30 +3.50 +7.6%
18 DNB DUN & BRADSTREET CORP 143.00 286,273 24 0.10 0.23 3.43 0.50 +1.09 +0.8%
19 PNR PENTAIR INC 41.79 377,438 148 0.19 0.46 3.40 0.20 -3.08 -7.4%
20 FOXA TWENTY-FIRST CENTURY FOX INC. 48.94 4,965,633 11,792 0.10 0.23 3.39 0.06 +0.79 +1.6%
21 MIC MACQUARIE INFRASTRUCTURE 39.18 406,388 224 0.27 0.58 3.17 -0.10 +3.80 +9.7%
22 UPRO PROSHARES ULTRAPRO SP 500 41.32 2,233,905 1,359 0.57 1.19 3.10 -0.81 +8.38 +20.3%
23 DERM DERMIRA INC. COMMON STOCK W 11.12 347,230 389 0.60 1.24 3.06 0.23 -1.34 -12.1%
24 HEAR HEARUSA INC. COMMON STOCK 14.50 511,646 650 1.00 2.00 3.00 -0.27 +3.88 +26.8%
25 REN RESOLUTE ENERGY CORP 33.53 735,154 25 0.29 0.57 2.98 -0.80 -2.93 -8.7%
26 ESIO ELECTRO SCIENTIFIC INDS 29.01 252,780 74 0.44 0.87 2.96 0.17 +0.78 +2.7%
27 ERY DIREXION SHR ENRGY BR 3X 50.98 267,243 102 0.85 1.65 2.94 4.54 -9.08 -17.8%
28 NIO NUVEEN INSURED MUNICIPAL OPP 7.46 8,107,051 7,019 0.85 1.60 2.89 -0.25 -0.74 -9.9%
29 CGNX COGNEX CORP 40.85 301,062 57 0.47 0.87 2.86 -0.04 +6.66 +16.3%
30 FNSR FINISAR CORP 21.87 815,962 270 0.27 0.49 2.83 0.07 +1.81 +8.3%
31 TLRY TILRAY INC. CLASS 2 COMMON STO 116.03 2,047,621 34,379 1.10 1.80 2.64 6.72 -45.14 -38.9%
32 AMRN AMARIN CORP PLC ADS 19.20 5,126,050 16,874 1.00 1.55 2.56 0.23 -3.20 -16.7%
33 ESRX EXPRESS SCRIPTS INC 96.81 1,440,925 1,546 0.17 0.26 2.55 1.46 +4.92 +5.1%
34 GOV GOVERNMENT PROP INC TRST 8.69 756,690 1,164 0.29 0.44 2.51 0.10 -1.04 -12.0%
35 TQQQ PROSHARES TRUST ULTRAPRO QQQ 42.39 7,109,223 14,149 0.83 1.25 2.50 -0.96 +11.91 +28.1%
36 PDD CITIGROUP GL MKTS DJIA 22.50 3,182,327 20,097 0.74 1.10 2.49 -1.16 -2.58 -11.5%
37 CWEN CWEN 18.01 204,279 13 0.26 0.38 2.46 0.04 +0.55 +3.1%
38 OMI OWENS & MINOR INC 8.47 297,528 48 0.51 0.74 2.46 0.03 -2.07 -24.4%
39 AEZS AETERNA ZENTARIS 2.92 347,969 36 0.59 0.85 2.44 -0.10 +1.00 +34.2%
40 VKTX VIKING THERPEUTICS INC 12.17 1,419,329 1,964 0.85 1.22 2.44 -0.09 -3.26 -26.8%
41 USAC USA COMPRESSION PARTNERS LP 13.50 422,984 98 0.18 0.26 2.41 -0.16 +1.56 +11.6%
42 AKRX AKORN INC 7.18 1,258,412 485 0.85 1.19 2.41 0.09 -3.64 -50.7%
43 GSKY GREENSKY INC. CLASS A COMMON S 9.14 675,914 70 0.62 0.87 2.41 -0.08 -0.58 -6.4%
44 RFP RESOLUTE FOREST PRODUCTS INC 10.63 211,350 22 0.40 0.56 2.41 -0.41 -2.00 -18.8%
45 EXTR EXTREME NETWORKS INC 6.18 750,477 27 0.49 0.68 2.40 0.12 +0.62 +10.1%
46 P PANDORA MEDIA 8.62 1,394,733 547 0.36 0.50 2.39 0.08 +0.41 +4.8%
47 FLEX FLEXTRONICS INTERNAT LTD 8.25 2,345,482 614 0.41 0.57 2.38 0.11 +0.73 +8.8%
48 CMG CHIPOTLE MEXICAN GRILL INC. 471.42 216,506 4,586 0.30 0.42 2.37 0.16 +22.56 +4.8%
49 ACIA APRECIA INC. 43.62 207,996 83 0.49 0.67 2.37 -0.79 -4.16 -9.5%
50 AFMD AFFIMED THERAPEUTICS B.V. COMM 4.60 286,321 285 1.15 1.56 2.35 0.19 -1.32 -28.7%
51 PYX PYXUS INTERNATIONAL INC 14.22 358,665 937 1.19 1.61 2.35 0.59 +1.88 +13.2%
52 WAIR WESCO AIRCRAFT HOLDINGS INC 9.25 207,220 2 0.33 0.45 2.34 0.30 -0.75 -8.1%
53 CWK CUSHMAN & WAKEFIELD PLC 18.12 489,545 20 0.26 0.34 2.30 0.24 -1.53 -8.4%
54 TDS TELEPHONE & DATA SYS INC 34.55 289,045 53 0.28 0.36 2.29 -0.29 +1.97 +5.7%
55 CRTO CRITEO S.A. AMERICAN DEPOSITAR 22.44 486,005 184 0.44 0.57 2.29 -0.07 +2.43 +10.8%
56 NWL NEWELL RUBBERMAID INC 21.74 2,349,326 571 0.36 0.47 2.28 -0.03 +2.83 +13.0%
57 SONO SONOSITE INC 12.14 791,880 1,210 0.70 0.90 2.28 -0.48 -1.05 -8.6%
58 HUYA HUYA INC 17.72 594,135 373 0.73 0.93 2.27 0.03 -3.28 -18.5%
59 FOSL FOSSIL INC 20.06 1,000,115 449 0.76 0.96 2.26 0.58 -4.45 -22.2%
60 MED MEDIFAST INC 146.38 258,228 45 0.51 0.63 2.25 -4.45 -16.37 -11.2%
61 ADT ADT CORP 7.66 430,063 21 0.40 0.50 2.25 0.05 -0.86 -11.2%
62 OZK BANK OZK COMMON STOCK 26.48 720,978 144 0.45 0.56 2.24 -0.09 -4.63 -17.5%
63 YELP YELP INC 30.74 1,102,627 2,936 0.44 0.54 2.24 0.07 +6.35 +20.7%
64 SKX SKECHERS USA INC 26.20 746,772 733 0.42 0.52 2.23 -0.49 -3.49 -13.3%
65 NKTR NEKTAR THERAPEUTIC SYSTS 37.16 782,647 215 0.67 0.83 2.23 -0.19 +4.15 +11.2%
66 IPGP IPG PHOTONICS CORP 137.74 246,029 156 0.43 0.52 2.22 3.70 -19.84 -14.4%
67 SYMC SYMANTEC CORP 21.70 1,485,342 610 0.41 0.50 2.22 0.18 +1.53 +7.1%
68 LCI LANNETT INC 5.76 624,617 103 0.94 1.14 2.22 -0.19 -0.95 -16.6%
69 QUAD QUADREX CORP 16.07 314,558 53 0.44 0.54 2.22 0.55 -3.12 -19.4%
70 CAH CARDINAL HEALTH INC 52.88 975,050 472 0.30 0.37 2.21 -0.23 +3.64 +6.9%
71 MTSI M/A-COM TECHNOLOGY SOLUTIONS H 17.13 357,128 142 0.63 0.75 2.20 -0.25 -1.77 -10.3%
72 OCLR OCLARO INC 7.75 1,637,898 11 0.41 0.49 2.20 0.21 +0.76 +9.8%
73 KODK EASTMAN KODAK COMPANY 4.20 324,431 854 0.98 1.18 2.20 0.14 -1.52 -36.2%
74 SABR SABRE INDUSTRIES 24.72 756,470 1 0.25 0.30 2.20 0.09 +1.68 +6.8%
75 DLR DIGITAL REALTY TRUST INC 109.38 301,839 97 0.20 0.24 2.18 0.17 +8.49 +7.8%
76 CGC CAPITAL GOLD CORPORATION 33.56 3,361,575 10,674 0.78 0.92 2.18 -0.18 -5.46 -16.3%
77 FII FEDERATED INVESTORS B 26.27 392,793 35 0.25 0.30 2.18 -0.07 -2.23 -8.5%
78 PBYI Puma Biotechnology, Inc. 23.26 457,436 148 0.81 0.95 2.17 -0.30 +1.67 +7.2%
79 QNST QUINSTREET INC. 14.65 311,737 2 0.56 0.65 2.17 0.19 +1.94 +13.2%
80 HTZ HERTZ GLOBAL HOLDINGS 18.30 1,074,208 974 0.60 0.70 2.17 0.10 -3.95 -21.6%
81 HCC HCC INSURANCE HOLDINGS 22.19 521,766 24 0.56 0.65 2.15 -0.87 +3.46 +15.6%
82 ESPR ESPERION THERAPEUTICS INC. CO 50.17 241,385 274 0.65 0.75 2.15 1.30 +8.33 +16.6%
83 TGTX MANHATTAN PHARMACEUTICALS INC 5.02 564,746 195 0.73 0.84 2.15 0.01 +0.43 +8.6%
84 OMER OMEROS CORP 14.21 383,687 633 0.89 1.03 2.15 0.26 -1.20 -8.4%
85 ACB AURORA CANNABIS INC 6.07 5,543,316 3,601 0.86 0.99 2.15 -0.18 -1.38 -22.7%
86 EPZM EPIZYME INC 7.43 814,384 6 0.59 0.67 2.14 0.43 -1.62 -21.8%
87 UA UNDER ARMOUR INC CL A 20.08 1,318,345 692 0.44 0.50 2.14 0.05 +3.20 +15.9%
88 S SPRINT NEXTEL CORP 6.12 4,923,118 710 0.33 0.38 2.14 -0.02 -0.34 -5.6%
89 IPHI INPHI 38.55 268,265 154 0.43 0.48 2.13 0.08 -5.82 -15.1%
90 TWTR TWITTER INC 31.12 5,811,414 22,669 0.49 0.56 2.13 -0.49 +6.01 +19.3%
91 GDS GDS HOLDINGS LIMITED ADS 26.81 264,799 437 0.74 0.83 2.13 -0.23 +4.97 +18.5%
92 TRIP TRAVELBYUS INC 58.65 853,557 683 0.40 0.45 2.13 -0.74 +6.76 +11.5%
93 DDD SCOLR PHARMA INC 12.19 1,111,064 771 0.64 0.72 2.13 0.14 -1.59 -13.0%
94 ICHR ICHR 16.68 208,311 47 0.59 0.67 2.13 -0.25 +2.46 +14.7%
95 IQ IQIYI INC. AMERICAN DEPOSITARY 19.70 3,801,566 7,454 0.66 0.75 2.13 -0.68 -2.17 -11.0%
96 VCEL AASTROM BIOSCIENCES INC. COMMO 16.84 291,064 52 0.73 0.82 2.13 0.15 +2.03 +12.1%
97 ENPH ENPHASE ENERGY INC. COMMON ST 5.21 639,822 31 0.73 0.82 2.12 0.13 +1.13 +21.7%
98 MEDP MEDPACE HOLDINGS INC. COMMON S 54.73 437,526 14 0.44 0.49 2.12 2.47 +10.21 +18.7%
99 DY DYCOM INDUSTRIES INC 63.20 488,557 111 0.42 0.48 2.12 -0.35 -9.63 -15.2%
100 PTCT PTC THERAPEUTICS INC. COMMON 34.44 420,508 238 0.62 0.70 2.12 0.64 +2.33 +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.