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 July 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 CRAY CRAY INC 34.65 506,572 50 0.04 0.42 10.70 0.01 -0.14 -0.4%
2 DFRG DEL FRISCOS RESTAURANT GROUP 7.97 226,970 17 0.07 0.58 8.71 0.00 -0.09 -1.1%
3 SRC SPIRIT REALTY CAPITAL INC 44.28 760,294 13 0.23 1.66 8.29 0.42 +2.35 +5.3%
4 OMN OMNOVA SOLUTIONS INC 9.95 1,765,068 52 0.08 0.58 8.14 0.00 +0.12 +1.2%
5 CY CYPRESS SEMICONDUCTOR CP 23.00 3,889,298 1,725 0.06 0.41 7.83 0.12 -0.50 -2.2%
6 GWR GENESEE & WYOMING CL A 109.67 599,017 3 0.04 0.28 7.26 0.14 +0.97 +0.9%
7 AABA ALTABA INC 70.87 1,368,148 1,769 0.05 0.30 6.71 -0.14 -1.60 -2.3%
8 AINV APOLLO INVESTMENT CORP 16.42 237,596 51 0.25 1.16 5.65 -0.10 -0.81 -4.9%
9 ACIA APRECIA INC. 65.91 882,734 1,296 0.13 0.57 5.37 0.81 -2.87 -4.4%
10 SFLY SHUTTERFLY INC 50.63 771,750 100 0.09 0.40 5.19 0.04 +0.26 +0.5%
11 WAGE WAGEWORKS INC 51.13 375,338 28 0.12 0.46 4.87 0.03 +0.17 +0.3%
12 VSM VERSUM MATERIALS INC 51.99 270,859 70 0.10 0.37 4.71 0.04 -0.49 -0.9%
13 TJX TJX COMPANIES INC THE 55.44 2,895,441 626 0.20 0.71 4.59 -0.32 -5.64 -10.2%
14 TYPE MONOTYPE IMAGING HOLDING 19.89 1,606,757 123 0.10 0.35 4.43 -0.11 +0.21 +1.1%
15 APC ANADARKO PETROLEUM CORP 73.24 6,192,025 3,197 0.13 0.44 4.29 -0.38 +1.36 +1.9%
16 ONCE ONE E-COMMERCE 98.67 399,311 390 0.30 0.95 4.14 0.59 +5.01 +5.1%
17 CHDN CHURCHILL DOWNS INC 121.38 286,758 117 0.36 1.12 4.12 1.35 +11.35 +9.4%
18 FAST FASTENAL COMPANY 31.32 2,624,703 789 0.25 0.76 4.08 -0.31 -2.94 -9.4%
19 BID SOTHEBYS 58.38 237,530 31 0.18 0.57 4.08 -0.41 +1.56 +2.7%
20 TOWR TOWER INTERNATIONAL 30.98 345,437 14 0.22 0.67 4.04 0.01 -0.23 -0.7%
21 MDSO MEDIDATA SOLUTIONS INC 91.27 560,347 31 0.13 0.34 3.65 0.05 +0.43 +0.5%
22 CNC CENTENE CORP 53.84 4,705,689 10,308 0.31 0.76 3.43 0.42 -6.81 -12.6%
23 APU AMERIGAS PARTNERS L.P. 34.07 982,690 65 0.13 0.31 3.36 0.27 -3.16 -9.3%
24 AMRN AMARIN CORP PLC ADS 18.14 5,513,950 18,603 0.72 1.60 3.21 -0.18 -4.38 -24.1%
25 CZR CAESARS ENTERTAINMENT CORP 11.86 9,946,888 293 0.23 0.48 3.12 -0.13 -0.51 -4.3%
26 TLRY TILRAY INC. CLASS 2 COMMON STO 40.64 1,046,509 16,510 0.57 1.20 3.09 -1.45 -11.74 -28.9%
27 MCRN MILACRON HLDGS CORP 16.79 2,659,720 40 0.21 0.44 3.09 -0.16 -1.18 -7.0%
28 AGN ALLERGAN INC 160.97 4,348,199 3,537 0.18 0.37 3.06 -0.01 -4.91 -3.1%
29 ESV ENSCO INTERNATIONAL INC 7.11 6,509,257 860 0.76 1.55 3.05 -0.16 +1.22 +17.2%
30 ROL ROLLINS INC 33.88 1,166,709 551 0.23 0.48 3.05 -0.38 -2.08 -6.1%
31 MLNX MELLANOX TECHNOLOGIES 113.62 277,155 395 0.16 0.32 3.05 -0.08 -6.87 -6.0%
32 DCP DYNCORP INTERNAT INC. 29.59 1,775,548 279 0.16 0.33 3.05 -0.01 -5.54 -18.7%
33 SOLO ELECTRAMECCANICA VEHICLES CORP 2.98 845,357 430 0.87 1.76 3.03 0.16 -0.87 -29.2%
34 PERI PERION NETWORK LTD. ORDINARY S 4.58 210,751 23 0.61 1.19 2.95 0.02 +1.80 +39.3%
35 GSS GOLDEN STAR RESOURCES 4.15 2,079,997 227 0.90 1.73 2.91 -0.06 -1.56 -37.6%
36 CELG CELGENE CORP 92.99 3,032,993 2,086 0.18 0.33 2.87 0.23 +2.60 +2.8%
37 DATA DATATRAK INTERNATIONAL INC. C 172.18 1,063,228 540 0.28 0.52 2.86 -3.96 +5.32 +3.1%
38 NTGR NETGEAR INC 33.50 413,212 231 0.34 0.62 2.82 -0.75 -1.83 -5.5%
39 EMLC MARKET VECTORS EM MKTS LCL C 34.76 6,362,205 211 0.39 0.70 2.80 -0.12 -1.62 -4.7%
40 CQP CHENIERE ENERGY PARTNERS 46.92 1,193,910 958 0.15 0.26 2.76 0.45 -7.58 -16.2%
41 NBEV NEW AGE BEVERAGES CORPORATION 3.70 1,330,897 3,670 0.90 1.57 2.75 -0.02 -0.50 -13.5%
42 PDD CITIGROUP GL MKTS DJIA 21.91 3,433,272 17,762 0.44 0.77 2.75 0.30 +4.09 +18.7%
43 DBD DIEBOLD INC 14.22 1,897,090 1,675 0.60 1.04 2.74 0.33 -2.02 -14.2%
44 MGI MONEYGRAM INTL INC 2.39 614,297 791 0.82 1.43 2.73 -0.03 +1.27 +53.1%
45 ADPT ADAPTEC INC 37.76 442,018 194 0.56 0.97 2.73 -1.91 +10.74 +28.4%
46 GHDX GENOMIC HEALTH INC 73.07 4,949,107 664 0.29 0.50 2.73 4.41 -4.37 -6.0%
47 BIIB BIOGEN IDEC INC 237.11 865,597 3,968 0.26 0.44 2.71 -1.10 -11.11 -4.7%
48 HHC HOWARD HUGHES CORP 130.68 220,894 133 0.26 0.43 2.66 -1.73 -5.37 -4.1%
49 AXSM AXSOME THERAPEUTICS INC. COMMO 26.53 1,056,844 7,235 0.77 1.27 2.66 -1.16 -3.91 -14.7%
50 NS NUSTAR ENERGY LP 29.04 1,858,735 800 0.18 0.30 2.65 0.51 -3.26 -11.2%
51 STMP STAMPS.COM INC 47.17 332,372 4,532 0.77 1.27 2.65 -0.82 +16.83 +35.7%
52 ADS ALLIANCE DATA SYSTEMS 157.55 500,211 735 0.20 0.32 2.65 -1.32 -21.84 -13.9%
53 MTN VAIL RESORTS INC 246.94 219,384 166 0.22 0.37 2.65 -1.79 -14.22 -5.8%
54 MHK MOHAWK INDUSTRIES INC 124.48 2,397,125 5,820 0.27 0.43 2.60 -4.36 -15.55 -12.5%
55 FNSR FINISAR CORP 24.06 549,866 75 0.21 0.33 2.58 0.04 -2.25 -9.4%
56 OZK BANK OZK COMMON STOCK 30.31 668,956 248 0.30 0.47 2.57 -0.68 -5.32 -17.6%
57 VKTX VIKING THERPEUTICS INC 7.78 1,009,773 1,539 0.59 0.92 2.56 -0.03 -1.25 -16.1%
58 SFIX STITCH FIX INC. CLASS A COMMON 27.63 2,281,554 5,392 0.50 0.78 2.56 0.11 -7.61 -27.5%
59 DVA DAVITA INC 59.66 2,831,971 12,128 0.23 0.36 2.55 0.26 -3.15 -5.3%
60 GDS GDS HOLDINGS LIMITED ADS 39.99 284,622 249 0.50 0.77 2.55 -0.16 -5.84 -14.6%
61 GBT GLOBAL BLOOD THERAPEUTICS INC. 56.44 567,176 310 0.41 0.64 2.55 -0.86 -9.99 -17.7%
62 FLEX FLEXTRONICS INTERNAT LTD 11.29 6,092,833 950 0.36 0.56 2.54 0.03 -1.64 -14.5%
63 CRON CRONUS CORPORATION 14.25 4,486,572 24,177 0.61 0.93 2.53 -0.65 -2.55 -17.9%
64 RMD RESMED INC 129.41 769,161 270 0.21 0.31 2.52 2.54 +6.84 +5.3%
65 MGNX MACROGENICS INC. COMMON STOCK 14.01 298,585 23 0.66 1.01 2.52 -0.22 +1.47 +10.5%
66 EQM EQT MIDSTREAM PARTNERS LP 40.91 1,707,344 1,407 0.19 0.29 2.51 0.16 -10.60 -25.9%
67 HEES H&E EQUIPMENT SERVICES 31.57 302,560 264 0.33 0.49 2.51 1.51 -7.92 -25.1%
68 HOPE HOPEFLUENT GROUP HOLDINGS LTD 14.42 330,031 2 0.18 0.27 2.51 -0.22 -1.22 -8.4%
69 CRWD C2C CROWDFUNDING INC. COMMON 87.23 3,300,209 16,271 0.61 0.91 2.51 -5.65 +14.25 +16.3%
70 QLD PROSHARES ULTRA QQQ 103.84 746,832 558 0.28 0.42 2.50 -0.64 -16.13 -15.5%
71 LOB LIVE OAK BANCSHARES INC. COMMO 19.84 269,618 50 0.30 0.45 2.49 -0.53 -2.53 -12.8%
72 IRBT IROBOT CORP 74.58 768,682 4,830 0.38 0.56 2.48 0.07 -11.68 -15.7%
73 GOOG GOOGLE INC A 1239.41 2,203,798 40,116 0.19 0.28 2.48 -11.00 -99.27 -8.0%
74 AMZN AMAZON.COM INC 1912.45 4,403,043 160,372 0.24 0.35 2.48 -30.25 -163.67 -8.6%
75 GOOGL GOOGLE INC CLASS A 1241.84 1,817,852 39,884 0.19 0.28 2.45 -3.38 -99.09 -8.0%
76 SIX SIX FLAGS INC 52.67 1,339,661 1,014 0.24 0.35 2.45 0.57 +4.71 +9.0%
77 TXN TEXAS INSTRUMENTS INC 129.97 5,981,833 99,670 0.21 0.30 2.44 1.81 -13.75 -10.6%
78 HELE HELEN OF TROY LTD 152.62 200,612 82 0.24 0.34 2.44 0.62 -10.57 -6.9%
79 CVI CVR ENERGY INC 53.52 758,583 307 0.26 0.38 2.44 -1.65 -12.52 -23.4%
80 RH RESTORATION HARDWARE 132.18 450,474 3,634 0.40 0.57 2.43 1.40 +12.69 +9.6%
81 TWTR TWITTER INC 41.50 20,849,284 82,985 0.33 0.47 2.43 -0.02 +1.98 +4.8%
82 FTK FLOTEK INDUSTRIES INC 3.13 447,756 12 0.71 1.02 2.43 -0.04 -1.27 -40.6%
83 SPXL DIREXION DAILY S&P 500 BULL 3X 55.46 1,774,961 636 0.32 0.46 2.43 -0.28 -10.46 -18.9%
84 COTY COTY INC 11.00 2,413,348 3,520 0.40 0.58 2.43 -0.10 -2.04 -18.5%
85 ADTN ADTRAN INC 11.37 305,562 30 0.34 0.48 2.42 -0.06 -0.87 -7.7%
86 PCG PG&E CORP 18.28 2,547,222 15,540 0.91 1.30 2.42 -0.42 -8.23 -45.0%
87 PTC PAR TECHNOLOGY CORP 70.47 1,973,708 2,749 0.29 0.42 2.41 -2.89 -8.42 -11.9%
88 TUR ISHARES MSCI TURKEY INDEX FU 26.32 241,620 242 0.30 0.42 2.41 0.41 -2.04 -7.8%
89 MSFT MICROSOFT CORP 141.03 14,891,227 114,494 0.18 0.26 2.41 -0.31 -10.25 -7.3%
90 VRSN VERISIGN INC 215.54 478,196 310 0.20 0.29 2.41 -1.04 -17.00 -7.9%
91 OHI OMEGA HEALTHCARE INVEST 37.14 1,180,089 2,930 0.16 0.22 2.41 0.15 +2.42 +6.5%
92 CWEN CWEN 18.08 265,856 29 0.25 0.35 2.41 0.03 -1.61 -8.9%
93 ZUO ZUORA INC 15.19 890,547 614 0.50 0.70 2.41 -0.36 -2.13 -14.0%
94 ASML ASML HOLDING NV NY REG 230.97 311,015 1,330 0.24 0.34 2.41 0.12 -23.90 -10.3%
95 SWK STANLEY WORKS THE 150.92 612,540 4,376 0.24 0.34 2.40 -1.48 -20.99 -13.9%
96 ADBE ADOBE SYSTEMS INC 307.22 2,751,256 53,656 0.24 0.34 2.40 -4.05 -30.44 -9.9%
97 V VISA INC A 183.21 4,515,395 37,344 0.16 0.23 2.40 -0.48 -16.23 -8.9%
98 ISRG INTUITIVE SURGICAL INC 529.61 351,844 2,439 0.24 0.33 2.40 1.98 -42.75 -8.1%
99 EFX EQUIFAX INC 142.72 652,557 890 0.19 0.26 2.40 0.38 -9.19 -6.4%
100 CAT CATERPILLAR INC 134.46 2,669,519 27,832 0.23 0.32 2.40 1.54 -20.49 -15.2%

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.