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 May 1, 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 PAY VERIFONE HOLDINGS INC 22.92 1,639,102 634 0.05 0.48 9.81 -0.09 -0.16 -0.7%
2 KIE SPDR KBW INSURANCE ETF 30.95 476,911 8 0.14 1.11 9.03 0.06 -1.45 -4.7%
3 HAWK SEAHAWK DRILLING INC. 45.00 1,015,156 61 0.05 0.38 8.84 0.10 -0.25 -0.6%
4 MULE MULE 44.57 2,275,645 265 0.07 0.50 8.54 -0.01 +0.18 +0.4%
5 SVXY PROSHARES SHORT VIX SHORT FUT 12.44 6,336,034 5,732 0.29 2.14 8.29 0.11 +1.23 +9.9%
6 FNGN FINANCIAL ENGINES INC. 44.50 4,059,707 141 0.08 0.54 8.02 -0.15 +0.25 +0.6%
7 IGOV ISHARES S&P/CITI INTL TREASU 50.05 2,148,186 1 0.13 0.69 6.51 -0.29 -1.20 -2.4%
8 IBB ISHARES NSDQ BIOTECH ETF 104.05 2,329,266 5,141 0.22 1.11 6.02 0.40 +4.43 +4.3%
9 AMRS AMYRIS 6.74 505,613 161 0.59 2.92 5.97 0.13 -1.65 -24.5%
10 GGG GRACO INC 44.36 1,012,042 83 0.23 1.11 5.83 0.37 +3.13 +7.1%
11 TAL TAL INTERNAT GROUP INC 36.55 1,427,745 6,527 0.41 1.86 5.59 0.13 +6.65 +18.2%
12 ISRG INTUITIVE SURGICAL INC 447.55 606,843 1,951 0.25 1.13 5.58 6.77 +25.23 +5.6%
13 AFL AFLAC INC 45.40 2,839,702 1,810 0.18 0.72 4.95 -0.17 -1.34 -3.0%
14 UWM PROSHRS ULTRA RUS2000ETF 71.04 404,640 213 0.28 1.02 4.60 0.74 +8.53 +12.0%
15 BRO BROWN & BROWN 27.22 1,223,316 12 0.20 0.71 4.56 -0.01 +0.80 +2.9%
16 UFPI UNIVERSAL FOREST PRODCTS 32.46 435,819 101 0.32 1.12 4.46 0.58 +3.40 +10.5%
17 TNDM NEUTRAL TANDEM INC 7.79 947,015 211 0.78 2.54 4.27 0.16 +5.42 +69.6%
18 SHLM A. SCHULMAN INC 42.90 312,888 18 0.11 0.34 4.23 0.00 +1.60 +3.7%
19 BLL BALL CORP 39.26 2,624,987 269 0.23 0.73 4.15 -0.83 -2.52 -6.4%
20 FISV FISERV INC 71.63 2,545,747 3,544 0.24 0.71 4.03 0.77 -3.20 -4.5%
21 ARNA ARENA PHARMACEUTICALS 39.75 403,991 392 0.82 2.46 4.00 -0.09 +7.89 +19.8%
22 ANGI ANGIES LIST INC. COMMON STOCK 13.28 1,384,606 4 0.20 0.58 3.93 -0.08 +1.87 +14.1%
23 QLD PROSHARES ULTRA QQQ 78.08 1,871,393 921 0.36 1.04 3.90 1.63 +7.83 +10.0%
24 NSP INSPERITY INC 82.40 777,474 322 0.30 0.77 3.55 2.15 +9.90 +12.0%
25 ASH ASHLAND INC 66.19 1,262,120 8,209 0.27 0.69 3.52 0.01 +13.49 +20.4%
26 UDOW PROSHARES ULTRAPRO DOW30 83.14 1,760,821 747 0.43 1.06 3.45 -0.85 +10.98 +13.2%
27 CGNX COGNEX CORP 46.10 12,223,921 6,153 0.34 0.84 3.44 -0.15 -6.20 -13.4%
28 EFII ELECTRONICS FOR IMAGING 32.33 2,535,987 1,510 0.33 0.80 3.43 4.63 +3.29 +10.2%
29 HSIC HENRY SCHEIN INC 76.87 1,460,942 161 0.31 0.72 3.33 0.87 -7.35 -9.6%
30 RPXC RPX CORPORATION COMMON STOCK 10.42 2,490,980 894 0.15 0.33 3.19 -0.41 +0.23 +2.2%
31 OA ORBITAL ATK INC 132.47 361,116 269 0.10 0.21 3.08 0.09 +1.44 +1.1%
32 MEDP MEDPACE HOLDINGS INC. COMMON S 38.19 255,860 116 0.26 0.51 2.97 1.20 +4.98 +13.0%
33 WCN WASTE CONNECTIONS INC 72.00 876,068 40 0.23 0.44 2.96 -0.30 +5.05 +7.0%
34 KLXI KLX INC. COMMON STOCK 71.50 7,843,056 5,302 0.15 0.30 2.94 -6.73 +3.73 +5.2%
35 CYOU CHANGYOU.COM LTD ADR 19.55 223,258 209 0.28 0.53 2.89 0.52 -1.10 -5.6%
36 ZGNX ZOGENIX 40.15 401,484 33 0.60 1.13 2.87 0.85 -4.15 -10.3%
37 PPBI PACIFIC PREMIER BANCORP 39.45 392,565 10 0.14 0.26 2.85 -0.30 +3.50 +8.9%
38 INSM INSMED INC 25.04 528,698 104 0.51 0.93 2.83 0.71 +4.14 +16.5%
39 FNF FIDELITY NATIONAL FINANL 37.21 949,828 15 0.21 0.37 2.81 0.38 +1.81 +4.9%
40 ECYT ENDOCYTE 9.59 419,867 229 0.75 1.36 2.81 0.02 +5.27 +55.0%
41 TTS TILE SHOP HLDGS INC. COMMON S 6.60 939,291 40 0.43 0.77 2.78 -0.25 +0.57 +8.7%
42 JILL JILL 4.99 433,286 53 0.56 0.96 2.71 -0.12 +1.06 +21.2%
43 ROIC RETAIL OPPORTUNITY INVEST 17.29 1,074,004 4 0.12 0.20 2.70 0.09 +0.49 +2.8%
44 MOBL MOBILEPRO CORP COMMON STOCK 4.55 466,262 25 0.30 0.50 2.67 -0.10 -0.50 -11.0%
45 DPS DR PEPPER SNAPPLE GRP 120.11 499,618 560 0.14 0.24 2.65 0.15 -2.60 -2.2%
46 BCOV BRIGHTCOVE INC. COMMON STOCK 9.80 434,341 85 0.30 0.50 2.64 0.15 +0.80 +8.2%
47 SYNT SYNTEL INC 28.99 410,875 32 0.23 0.38 2.64 0.11 +2.77 +9.6%
48 SBS COMPANHIA DE SAN BASI SP 9.95 1,375,676 100 0.23 0.37 2.63 -0.03 -3.05 -30.7%
49 PRTA PROTHENA CORPORATION PLC ORDIN 12.16 953,311 110 0.80 1.30 2.61 0.16 +5.44 +44.7%
50 PTI PATNI COMPUTER SYS ADR 5.16 353,644 97 0.90 1.45 2.61 0.10 +0.50 +9.7%
51 HRG HARBINGER GROUP 11.73 3,789,920 401 0.26 0.42 2.60 0.49 +1.20 +10.2%
52 SIG SIGNET JEWELERS LTD. 38.69 1,439,597 2,424 0.37 0.59 2.59 -0.19 -2.29 -5.9%
53 ILG ILG INC COMMON STOCK 34.62 8,292,709 5,793 0.17 0.26 2.59 0.49 -1.24 -3.6%
54 SBRA SABRA HEALTHCARE REIT INC 18.69 2,040,114 545 0.17 0.26 2.59 0.38 +1.90 +10.2%
55 QTNA QUANTENNA COMMUNICATIONS INC. 15.13 1,308,244 225 0.37 0.58 2.58 2.46 -1.05 -6.9%
56 SERV SERVIDYNE INC 53.55 1,897,316 169 0.14 0.22 2.58 2.95 +4.86 +9.1%
57 LAYN LAYNE CHRISTENSEN CO 14.43 511,933 3 0.23 0.37 2.57 0.32 +1.64 +11.4%
58 KODK EASTMAN KODAK COMPANY 5.10 201,454 564 0.76 1.19 2.56 0.15 +1.13 +22.2%
59 MIC MACQUARIE INFRASTRUCTURE 37.63 1,142,665 641 0.37 0.57 2.55 -0.27 +2.83 +7.5%
60 RH RESTORATION HARDWARE 95.65 566,843 1,814 0.48 0.73 2.54 0.20 +9.95 +10.4%
61 IRBT IROBOT CORP 57.83 708,129 2,151 0.41 0.63 2.54 -0.53 +6.71 +11.6%
62 XL XL CAPITAL LTD 55.81 1,917,764 2,515 0.23 0.36 2.53 0.22 -3.03 -5.4%
63 RIOT RIOT BLOCKCHAIN INC. COMMON S 7.32 261,599 1,358 1.14 1.75 2.53 0.10 +2.43 +33.2%
64 QD QUDIAN INC 9.88 638,866 2,808 0.60 0.92 2.53 -0.02 +2.38 +24.1%
65 VNO VORNADO REALTY TRUST 70.21 2,108,650 481 0.19 0.28 2.52 2.18 -4.67 -6.7%
66 DERM DERMIRA INC. COMMON STOCK W 9.23 808,942 188 0.78 1.18 2.51 0.12 +2.60 +28.2%
67 SANM SANMINA-SCI CORP 30.30 503,930 42 0.30 0.45 2.51 0.80 -0.85 -2.8%
68 EGBN EAGLE BANCORP INC 59.55 227,706 2 0.26 0.39 2.50 0.85 +3.30 +5.5%
69 UVE UNIVERSAL INSURANCE HLDG 33.10 337,027 23 0.25 0.38 2.50 0.65 +2.70 +8.2%
70 BW BRUSH ENGINEERED MTRLS 2.40 4,020,527 783 1.05 1.56 2.49 0.12 +0.49 +20.4%
71 CMG CHIPOTLE MEXICAN GRILL INC. 426.01 959,164 13,267 0.30 0.44 2.49 2.68 +21.70 +5.1%
72 RENN RENREN INC 8.45 812,637 3,165 0.45 0.67 2.48 -0.52 +0.59 +7.0%
73 TX TERNIUM S.A. 40.55 401,382 113 0.20 0.30 2.47 0.88 -2.08 -5.1%
74 BRS BRISTOW GROUP INC 15.98 314,337 44 0.55 0.80 2.47 -0.07 +2.93 +18.3%
75 HZO MARINEMAX INC 22.65 455,077 69 0.38 0.56 2.45 1.05 +1.80 +7.9%
76 SFIX STITCH FIX INC. CLASS A COMMON 22.12 242,508 967 0.55 0.79 2.45 -0.83 +2.67 +12.1%
77 TVTY TIVITY HEALTH INC 35.80 616,276 11 0.36 0.52 2.44 -0.15 +3.25 +9.1%
78 EFX EQUIFAX INC 113.03 717,994 674 0.21 0.31 2.43 0.98 +3.73 +3.3%
79 SKX SKECHERS USA INC 28.16 3,568,716 5,608 0.38 0.55 2.43 -0.34 +2.44 +8.7%
80 CEQP CRESTWOOD EQUITY PARTNERS LP 28.15 352,812 820 0.20 0.29 2.43 0.80 +4.50 +16.0%
81 GLYC GLYCOMIMETICS INC. COMMON STO 17.83 357,109 143 0.72 1.02 2.43 0.94 -1.58 -8.9%
82 AMD ADVANCED MICRO DEVICES 11.13 42,975,107 116,636 0.41 0.58 2.42 0.25 +2.18 +19.6%
83 IRT INDEPENDENCE REALTY TRUST 9.47 430,772 1 0.16 0.22 2.41 0.07 -0.36 -3.8%
84 SALT SCORPIO BULKERS INC 7.70 275,589 50 0.36 0.50 2.39 0.05 -0.38 -4.9%
85 SABR SABRE INDUSTRIES 23.55 7,754,599 1,022 0.23 0.32 2.39 2.91 -1.88 -8.0%
86 AVAV AEROVIRONMENT INC 53.92 254,830 347 0.34 0.47 2.39 -0.58 +8.28 +15.3%
87 EXPE EXPEDIA INC. 113.50 1,909,647 4,060 0.25 0.35 2.39 -1.64 +4.67 +4.1%
88 GNL GLOBAL NET LEASE INC 19.00 596,182 62 0.15 0.21 2.38 0.39 +1.20 +6.3%
89 ORLY O'REILLY AUTOMOTIVE INC 258.76 841,860 1,570 0.27 0.37 2.38 2.69 +21.64 +8.4%
90 ANAB ANAB 96.33 274,450 72 0.65 0.90 2.38 2.55 -15.37 -16.0%
91 AXTA AXALTA COATING SYSTEMS LTD 31.65 3,021,575 1,157 0.23 0.32 2.38 0.75 +1.18 +3.7%
92 KR KROGER CO THE 24.76 10,559,557 13,343 0.28 0.39 2.36 -0.43 +1.61 +6.5%
93 IMO IMPERIAL OIL LTD 30.60 366,657 49 0.16 0.21 2.36 -0.53 +2.95 +9.6%
94 AXE ANIXTER INTERNATIONAL 60.45 459,195 92 0.31 0.42 2.35 1.55 -4.20 -6.9%
95 INT WORLD FUEL SERVICES CORP 21.75 1,679,532 171 0.33 0.44 2.35 0.28 +1.74 +8.0%
96 WATT ENERGOUS CORPORATION COMMON ST 17.67 649,641 4,531 1.00 1.35 2.35 -0.29 +1.69 +9.6%
97 USG USG CORP 42.00 4,265,073 9,217 0.26 0.34 2.34 1.77 -1.78 -4.2%
98 ERIC LM ERICSSON TELEPHONEADS 7.51 2,604,282 193 0.28 0.38 2.34 -0.04 +0.54 +7.2%
99 QNST QUINSTREET INC. 11.38 625,088 21 0.52 0.69 2.34 0.14 +2.53 +22.2%
100 FL FOOT LOCKER INC 42.61 2,083,813 1,895 0.43 0.58 2.34 -0.47 -2.59 -6.1%

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.