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 2, 2020. 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 DPLO DIPLOMAT PHARMACY INC 4.00 1,202,530 38 0.07 1.27 20.27 0.00 +0.15 +3.7%
2 TIF TIFFANY & CO 133.85 1,700,558 1,713 0.03 0.38 15.80 0.20 +0.54 +0.4%
3 CISN CISION LTD 9.96 3,463,149 2 0.05 0.53 11.26 -0.01 +0.04 +0.4%
4 CRCM CARE.COM INC 14.96 1,725,281 1,613 0.07 0.56 8.68 -0.07 +0.19 +1.3%
5 ZAYO ZAYO GROUP HOLDINGS INC 34.69 5,286,884 205 0.04 0.23 7.09 0.04 +0.18 +0.5%
6 ACIA APRECIA INC. 68.09 540,661 491 0.08 0.43 6.28 0.28 +0.86 +1.3%
7 CHDN CHURCHILL DOWNS INC 135.79 265,704 84 0.22 1.11 6.12 -1.41 +9.94 +7.3%
8 BREW CRAFT BREW ALLIANCE INC COMMO 16.40 290,207 508 0.18 0.90 6.05 -0.10 +0.15 +0.9%
9 CBB CINCINNATI BELL INC 10.39 898,178 855 0.15 0.72 5.92 -0.08 +3.62 +34.8%
10 ELS EQUITY LIFESTYLE PROP 69.09 778,583 32 0.15 0.72 5.75 -1.30 +3.35 +4.8%
11 TECD TECH DATA CORP 143.94 469,549 44 0.08 0.37 5.69 0.34 +0.56 +0.4%
12 FFIN FIRST FINANCIAL BANKSHRS 35.10 309,220 1 0.18 0.69 4.91 0.00 -1.47 -4.2%
13 LOGM LOGMEIN INC 85.67 587,505 11 0.08 0.33 4.91 -0.07 +0.96 +1.1%
14 CY CYPRESS SEMICONDUCTOR CP 23.49 3,489,839 225 0.09 0.33 4.69 0.16 -0.17 -0.7%
15 TGE TGC INDUSTRIES INC 22.10 18,279,862 155 0.12 0.42 4.57 -0.02 +0.28 +1.2%
16 ACHN ACHILLION PHARMACEUTICAL 6.07 3,508,646 300 0.27 0.77 3.91 0.04 +0.18 +3.0%
17 WRB W.R. BERKLEY CORP 68.96 870,936 4 0.16 0.43 3.77 -0.13 +3.16 +4.6%
18 AGN ALLERGAN INC 192.24 1,547,901 1,569 0.13 0.33 3.46 1.07 -4.42 -2.3%
19 CNC CENTENE CORP 61.88 4,956,426 12,144 0.31 0.76 3.45 -0.99 +6.76 +10.9%
20 WMGI WRIGHT MEDICAL GROUP 30.59 2,324,143 1,200 0.19 0.46 3.36 0.11 -0.54 -1.7%
21 HHC HOWARD HUGHES CORP 123.57 309,194 302 0.20 0.45 3.26 -3.23 -5.97 -4.8%
22 STMP STAMPS.COM INC 80.31 273,648 2,716 0.58 1.30 3.25 -3.21 +12.40 +15.4%
23 GASL DIREXION DAILY NAT GAS RLTD 9.44 1,169,594 1,054 0.89 1.97 3.21 -0.36 -3.90 -41.3%
24 CZR CAESARS ENTERTAINMENT CORP 13.60 10,963,347 10,500 0.13 0.29 3.19 0.00 +0.25 +1.8%
25 CCXI CHEMOCENTRYX INC. COMMON STOC 36.44 853,692 2,131 0.67 1.46 3.18 -3.11 +7.77 +21.3%
26 TWOU 2U INC. COMMON STOCK 23.53 641,972 72 0.55 1.17 3.14 -0.46 -3.91 -16.6%
27 FAST FASTENAL COMPANY 37.23 4,037,609 1,213 0.38 0.77 3.04 0.28 -2.21 -5.9%
28 MYGN MYRIAD GENETICS INC 27.35 862,474 677 0.51 1.03 3.01 0.12 +2.56 +9.4%
29 BYND BEYOND MEAT INC. COMMON STOCK 75.64 2,204,871 31,645 0.49 0.98 3.01 0.04 +59.59 +78.8%
30 NSP INSPERITY INC 87.12 454,730 122 0.30 0.59 2.99 1.08 +7.32 +8.4%
31 AVX AVX CORP 20.45 419,281 14 0.21 0.42 2.95 -0.02 +0.30 +1.5%
32 NXTC NEXTCURE INC. COMMON STOCK 55.68 211,776 162 1.04 2.01 2.94 -0.65 -13.12 -23.6%
33 FIT FITBIT INC 6.46 6,580,573 29,630 0.30 0.57 2.88 -0.11 +0.29 +4.5%
34 KEM KEMET CORP 26.85 2,692,286 159 0.26 0.49 2.88 -0.20 -0.51 -1.9%
35 VIVO MERIDIAN BIOSCIENCES INC 9.61 265,745 74 0.23 0.44 2.86 -0.16 +0.54 +5.6%
36 GIL GILDAN ACTIVEWEAR INC 29.77 355,137 8 0.19 0.35 2.86 0.24 -1.55 -5.2%
37 KHC THE KRAFT HEINZ COMPANY COMMON 31.61 5,886,361 14,769 0.23 0.43 2.86 -0.52 -1.67 -5.3%
38 ANAB ANAB 15.89 502,528 54 0.75 1.37 2.83 -0.36 -1.99 -12.5%
39 CLDX CELLDEX THERAPEUTICS INC 2.25 217,536 94 1.45 2.64 2.82 0.02 +0.42 +18.7%
40 BITA BITAUTO HOLDINGS ADR 15.20 364,641 506 0.25 0.45 2.79 0.36 -0.52 -3.4%
41 STKL SUNOPTA INC 2.54 241,128 215 0.49 0.88 2.79 0.04 +0.73 +28.7%
42 GRUB GRUBHUB INC 47.24 2,299,090 8,931 0.42 0.74 2.78 -1.40 +12.16 +25.7%
43 SAGE SAGEBRUSH GOLD LTD. COMMON STO 73.16 554,353 1,858 0.60 1.06 2.75 0.97 +5.84 +8.0%
44 ATEC ALPHATEC HOLDINGS INC 6.97 462,168 66 0.40 0.68 2.72 -0.12 +0.96 +13.8%
45 ALGN ALIGN TECHNOLOGY INC 283.68 755,992 4,179 0.28 0.49 2.71 4.64 +17.97 +6.3%
46 AM AMERICAN GREETINGS CP A 7.09 4,319,474 2,816 0.48 0.81 2.70 -0.50 -0.98 -13.8%
47 ZM ZOOM VIDEO COMMUNICATIONS INC. 68.72 1,293,595 6,056 0.35 0.59 2.69 0.68 +10.07 +14.7%
48 EA ELECTRONIC ARTS INC. COMMON ST 107.34 1,888,925 6,951 0.22 0.37 2.68 -0.17 +6.79 +6.3%
49 IPI INTREPID POTASH INC 2.72 503,231 695 0.27 0.46 2.67 0.01 -0.53 -19.5%
50 ARKK ARK ETF TRUST 50.50 248,384 114 0.16 0.26 2.67 0.45 +3.90 +7.7%
51 CIEN CIENA CORP 42.86 1,468,392 3,554 0.25 0.41 2.67 0.17 -1.39 -3.2%
52 BIIB BIOGEN IDEC INC 294.24 1,107,063 6,345 0.29 0.49 2.66 -2.49 -16.92 -5.8%
53 KRA KRATON POLYMERS 25.25 305,904 75 0.37 0.62 2.66 -0.07 -5.39 -21.3%
54 DCI DONALDSON CO INC 57.98 356,788 41 0.14 0.24 2.65 0.34 -4.76 -8.2%
55 AMTD TD AMERITRADE HOLDING CP 50.51 2,713,543 1,377 0.26 0.43 2.64 0.81 -1.74 -3.4%
56 HOME HOME FEDERAL BANCORP MD 5.20 2,875,268 932 0.72 1.17 2.63 -0.30 +1.27 +24.4%
57 PRVB PROVENTION BIO INC. COMMON STO 14.51 890,619 543 0.88 1.43 2.63 -0.39 +3.99 +27.5%
58 ULTA ULTA SALON C&F INC 254.55 1,158,892 8,451 0.29 0.46 2.62 1.41 +29.51 +11.6%
59 ANET ARISTA NETWORKS INC 204.72 616,097 2,208 0.28 0.45 2.61 1.32 +37.17 +18.2%
60 FAS DIREXION DF BULL 3X 96.25 903,821 4,011 0.23 0.37 2.61 1.61 +5.99 +6.2%
61 URTY PROSHARES ULTRAPRO RUSSELL 200 85.43 377,100 4,633 0.30 0.48 2.61 0.13 +6.91 +8.1%
62 BSBR BANCO SANTANDER BRASIL SA 12.64 1,205,027 9 0.20 0.33 2.60 0.51 -2.31 -18.3%
63 GDOT GREEN DOT 23.35 648,439 37 0.48 0.76 2.60 0.05 +5.71 +24.5%
64 GGAL GRUPO FINANCIERO GALICIA 16.41 1,995,819 1,452 0.64 1.03 2.60 0.18 -2.47 -15.1%
65 KOD KODIAK SCIENCES LTD 68.14 431,694 1,300 0.62 0.98 2.57 -3.81 -7.27 -10.7%
66 SCS STEELCASE INC 20.42 1,055,856 1,510 0.22 0.34 2.57 -0.04 -1.55 -7.6%
67 WES WESTERN GAS PARTNERS LP 20.32 1,312,882 40 0.33 0.52 2.57 0.63 +1.79 +8.8%
68 BURL BURLINGTON STORES INC 229.18 557,234 1,063 0.22 0.34 2.57 1.15 -8.76 -3.8%
69 NTNX NUTANIX INC. CLASS A COMMON ST 31.88 2,195,547 3,779 0.43 0.67 2.57 0.62 +5.00 +15.7%
70 CNOB CONNECTONE BANCORP INC. COMMO 25.96 255,323 15 0.15 0.23 2.56 0.24 -1.43 -5.5%
71 AXSM AXSOME THERAPEUTICS INC. COMMO 101.31 1,235,993 4,644 0.88 1.36 2.54 -2.05 -17.71 -17.5%
72 CCL CARNIVAL CORP 51.31 4,194,960 6,773 0.18 0.28 2.53 0.48 -4.19 -8.2%
73 SLDB SOLID BIOSCIENCES INC. COMMON 4.43 804,011 102 1.33 2.01 2.51 -0.02 -1.01 -22.8%
74 VXX IPATH S&P 500 VIX SHORT-TERM 14.51 27,400,461 240,142 0.72 1.09 2.51 -0.61 -1.36 -9.4%
75 HAS HASBRO INC 105.33 976,923 2,002 0.22 0.34 2.51 -0.28 -4.71 -4.5%
76 QUAD QUADREX CORP 4.98 605,975 124 0.68 1.02 2.51 0.31 -0.40 -8.0%
77 AOS A O SMITH CORP 47.77 1,029,400 199 0.17 0.25 2.51 0.13 -2.57 -5.4%
78 FMS FRESENIUS MED CARE AG&CO 37.02 211,131 2 0.17 0.26 2.51 0.19 +3.07 +8.3%
79 RTN RAYTHEON CO. 224.48 1,082,395 1,812 0.14 0.21 2.50 4.74 +9.00 +4.0%
80 PAM PAMPA ENERGIA SA ADR 15.84 368,875 86 0.63 0.95 2.50 -0.59 -2.71 -17.1%
81 HPQ HEWLETT-PACKARD CO 20.79 7,064,968 4,324 0.22 0.32 2.50 0.24 +1.41 +6.8%
82 NVEE NV5 HOLDINGS INC. COMMON STOC 51.70 254,733 181 0.41 0.62 2.50 1.25 +9.26 +17.9%
83 CPA COPA HOLDINGS SA CL A 108.68 295,672 57 0.23 0.34 2.49 0.60 -9.28 -8.5%
84 CPB CAMPBELL SOUP CO 48.49 1,676,275 1,351 0.16 0.24 2.49 -0.93 -1.65 -3.4%
85 MTB M&T BANK CORP 171.07 508,805 140 0.15 0.23 2.49 1.32 -12.66 -7.4%
86 SUPN SUPERNUS PHARMACEUTICALS INC. 23.71 438,579 1,598 0.37 0.56 2.49 -0.01 +1.45 +6.1%
87 SWK STANLEY WORKS THE 168.02 959,197 267 0.22 0.33 2.49 2.28 +5.65 +3.4%
88 STM STMICROELECTRONICS NV 27.89 1,720,656 1,589 0.28 0.42 2.48 0.98 +2.79 +10.0%
89 QCOM QUALCOMM INC. 88.69 7,800,915 38,193 0.26 0.38 2.48 0.46 +7.48 +8.4%
90 BMA BANCO MACRO SA 36.36 547,252 435 0.66 0.97 2.48 0.11 -6.36 -17.5%
91 UPRO PROSHARES ULTRAPRO SP 500 71.91 2,687,622 2,554 0.25 0.37 2.48 1.90 +5.25 +7.3%
92 CRWD C2C CROWDFUNDING INC. COMMON 49.44 4,414,106 13,452 0.53 0.78 2.48 -0.43 +14.60 +29.5%
93 TSG TSG 26.54 3,176,079 206 0.33 0.49 2.48 0.44 -2.04 -7.7%
94 UI UBIQUITI NETWORKS INC 190.13 202,711 537 0.38 0.55 2.47 1.15 -21.86 -11.5%
95 MKSI MKS INSTRUMENTS INC 111.83 338,126 135 0.27 0.40 2.47 1.82 +7.39 +6.6%
96 BBAR BBVA BANCO FRANCES SA 5.53 891,969 414 0.87 1.27 2.46 -0.04 -0.96 -17.4%
97 SE SPECTRA ENERGY CORP 40.04 5,685,596 3,899 0.39 0.57 2.46 -0.18 +6.46 +16.1%
98 ING ING GROEP NV 12.43 2,470,432 201 0.17 0.25 2.45 0.38 -1.20 -9.7%
99 DVA DAVITA INC 75.25 1,310,286 2,070 0.22 0.32 2.45 0.22 +10.34 +13.7%
100 YNDX YANDEX N.V. CLASS A ORDINARY S 44.08 964,688 1,380 0.26 0.38 2.45 0.59 +1.69 +3.8%

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.