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 November 22, 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 NXTM NXSTAGE MEDICAL INC 26.02 488,218 49 0.02 0.40 18.20 -0.56 -2.08 -8.0%
2 BSFT BROADSOFT 54.70 987,857 42 0.02 0.29 17.64 0.05 +0.35 +0.6%
3 SPXL DIREXION DAILY S&P 500 BULL 3X 42.01 834,823 856 0.22 1.39 7.45 -0.07 +3.64 +8.7%
4 OA ORBITAL ATK INC 132.35 609,402 148 0.04 0.24 7.42 0.02 -1.14 -0.9%
5 ISRG INTUITIVE SURGICAL INC 396.59 487,695 2,548 0.18 1.12 7.10 -1.90 -36.84 -9.3%
6 BAS BASIC ENERGY SERVICES 21.67 275,068 89 0.77 4.44 6.78 0.57 +2.66 +12.3%
7 CPN CALPINE CORP 15.02 1,336,832 349 0.06 0.33 6.60 0.00 +0.14 +0.9%
8 BOBE BOB EVANS FARMS INC 77.60 257,674 4 0.06 0.33 6.53 -0.14 +0.73 +0.9%
9 SDOW PROSHARES ULTRAPRO SHORT DOW30 22.85 655,406 101 0.27 1.41 6.19 0.16 -3.15 -13.8%
10 QLD PROSHARES ULTRA QQQ 73.24 532,563 593 0.22 1.01 5.56 0.20 -3.48 -4.8%
11 BLL BALL CORP 39.52 1,622,089 64 0.16 0.72 5.55 -0.08 +1.65 +4.2%
12 SSNI SILVER SPRING NETWORKS INC 16.19 1,020,500 10 0.11 0.42 4.98 0.03 -0.16 -1.0%
13 TAL TAL INTERNAT GROUP INC 27.80 5,176,222 2,278 0.48 1.86 4.85 -0.09 +2.70 +9.7%
14 UDOW PROSHARES ULTRAPRO DOW30 81.12 435,275 68 0.27 1.01 4.76 -0.60 +12.54 +15.5%
15 DST DST SYSTEMS INC 59.74 286,882 579 0.21 0.72 4.48 -0.60 +3.24 +5.4%
16 CMCSA COMCAST CORP CL A 36.41 16,173,386 27,467 0.21 0.71 4.40 -0.01 +4.32 +11.9%
17 SVXY PROSHARES SHORT VIX SHORT FUT 113.51 4,498,901 29,412 0.36 1.09 4.02 1.03 -15.23 -13.4%
18 QTM QUANTUM CORP 4.85 594,208 178 0.75 2.19 3.92 0.28 +0.87 +17.9%
19 GIMO GIGAMON INC 38.55 746,961 71 0.19 0.54 3.79 0.10 +0.35 +0.9%
20 BCR C.R. BARD INC 335.18 551,707 1 0.07 0.20 3.76 -1.48 -3.96 -1.2%
21 SOXS DIREXION DAILY SEMICONDCT BE 14.19 648,002 104 0.61 1.66 3.72 0.26 +4.23 +29.8%
22 TQQQ PROSHARES TRUST ULTRAPRO QQQ 138.67 2,492,795 4,237 0.29 0.76 3.66 0.55 -9.81 -7.1%
23 HSIC HENRY SCHEIN INC 69.95 2,830,113 463 0.27 0.70 3.59 1.98 -2.76 -3.9%
24 EVHC ENVISION HEALTHCARE HOLDINGS 30.06 4,196,309 450 0.50 1.25 3.50 0.06 +4.01 +13.3%
25 ZGNX ZOGENIX 37.95 749,019 1,840 0.46 1.15 3.48 0.15 -5.55 -14.6%
26 SRNE SORRENTO THERAPEUTICS 2.25 483,883 49 0.45 0.98 3.18 -0.10 +0.30 +13.3%
27 TRCO TRIBUNE MEDIA CO 41.16 595,931 100 0.13 0.28 3.09 0.11 +0.94 +2.3%
28 VEON VEON LTD. ADS 4.05 5,510,053 75 0.11 0.23 3.05 0.05 -0.30 -7.4%
29 EEQ ENBRIDGE ENERGY MGMT LLC 12.82 741,445 24 0.18 0.36 3.03 0.30 +1.19 +9.3%
30 OCN OCWEN FINANCIAL CORP 3.16 1,292,372 75 0.48 0.98 3.02 0.00 -0.19 -6.0%
31 LXFT LUXOFT HOLDING INC 52.10 469,235 267 0.20 0.40 3.00 0.35 +3.00 +5.8%
32 OPHT OPHTHOTECH CORPORATION COMMON 3.44 773,988 154 1.05 2.08 2.98 0.05 -0.70 -20.3%
33 NEOS NEOS THERAPEUTICS INC. COMMON 9.75 576,683 215 0.38 0.73 2.91 -0.05 -0.90 -9.2%
34 WSR WHITESTONE REIT B 14.80 267,010 140 0.12 0.23 2.86 0.12 -1.02 -6.9%
35 SCO PROSHARE TR UTRASHT CRD 26.72 1,996,769 1,831 0.48 0.89 2.85 -0.98 +1.85 +6.9%
36 ANAB ANAB 78.18 203,371 28 0.52 0.95 2.83 -1.05 +12.62 +16.1%
37 ARWR ARROWHEAD RESEARCH CORP 3.64 429,258 50 0.75 1.36 2.82 0.01 -0.63 -17.3%
38 GDXJ MARKET VECTORS JR GOLD MINERS 32.47 12,232,977 5,889 0.22 0.40 2.82 0.50 -2.63 -8.1%
39 DYN DYNEGY INC A 12.49 3,467,634 64 0.30 0.55 2.82 0.30 -1.60 -12.8%
40 FRTA FORTERRA INC. COMMON STOCK 9.21 646,123 230 0.67 1.23 2.82 0.25 +1.09 +11.8%
41 ROKU ROKU INC. CLASS A COMMON STOCK 40.60 11,675,446 39,181 0.84 1.53 2.82 3.34 +11.20 +27.6%
42 TCAP TRIANGLE CAPITAL CORP 9.62 313,282 27 0.18 0.33 2.78 -0.01 -0.41 -4.3%
43 ANGI ANGIES LIST INC. COMMON STOCK 11.88 209,153 187 0.35 0.62 2.77 0.01 -1.45 -12.2%
44 CAVM CAVIUM NETWORKS INC 88.60 3,967,295 2,112 0.20 0.34 2.73 1.40 -4.81 -5.4%
45 OTIC OTONOMY INC 5.20 599,025 561 1.11 1.93 2.73 -0.18 +0.50 +9.6%
46 SXCP SUNCOKE ENERGY PARTNERS LP 17.00 301,817 154 0.23 0.39 2.72 -0.05 +0.44 +2.6%
47 ESPR ESPERION THERAPEUTICS INC. CO 55.81 345,650 259 0.53 0.90 2.69 0.23 +9.39 +16.8%
48 KORS MICHAEL KORS HOLDINGS LTD 56.61 1,282,875 1,067 0.21 0.36 2.69 0.28 +5.69 +10.1%
49 DXCM DEXCOM INC 55.35 1,224,539 1,090 0.34 0.56 2.67 0.24 +7.00 +12.6%
50 INSM INSMED INC 30.14 418,172 101 0.54 0.90 2.66 0.44 -2.62 -8.7%
51 THS TREEHOUSE FOODS INC 44.29 485,655 138 0.31 0.51 2.66 0.22 +3.33 +7.5%
52 BANC FIRST PACTRUST BANCORP INC. C 21.00 512,251 105 0.23 0.37 2.66 0.05 +2.40 +11.4%
53 RIC RICHMONT MINES INC 9.60 856,050 26 0.35 0.57 2.66 0.25 -0.25 -2.6%
54 LABD DIREXION DAILY S&P BIOTECH BEA 5.34 3,517,991 156 0.43 0.70 2.65 -0.09 -0.68 -12.7%
55 PLPM PLANET PAYMENT 4.48 201,019 121 0.23 0.38 2.63 -0.01 +0.02 +0.4%
56 NVDA NVIDIA CORP 214.93 8,767,703 78,099 0.25 0.41 2.63 -1.12 -34.35 -16.0%
57 PANW PALO ALTO NETWORKS INC 151.39 2,848,512 21,344 0.25 0.40 2.62 1.99 -11.27 -7.4%
58 AAOI APPLIED OPTOELECTRONICS INC. 41.95 1,060,293 5,558 0.53 0.86 2.62 -0.95 -3.85 -9.2%
59 PETX ARATANA THERAPEUTICS INC. COM 7.10 232,233 15 0.34 0.55 2.61 0.25 -1.95 -27.5%
60 X UNITED STATES STEEL CORP 28.51 7,396,678 35,197 0.36 0.58 2.61 0.35 +5.82 +20.4%
61 STX SEAGATE TECHNOLOGY 40.33 2,349,907 7,685 0.25 0.41 2.60 0.19 -3.08 -7.6%
62 AZN ASTRAZENECA PLC 33.83 1,277,236 1,829 0.16 0.26 2.60 0.10 -1.84 -5.4%
63 EFX EQUIFAX INC 109.81 522,760 1,967 0.18 0.29 2.59 -0.90 +10.23 +9.3%
64 ZYNE ZYNERBA PHARMACEUTICALS INC. C 14.59 331,257 1,502 0.72 1.15 2.59 0.42 -3.54 -24.3%
65 ALNY ALNYLAM PHARMACEUTICALS 132.33 771,704 425 0.42 0.67 2.58 0.32 -11.09 -8.4%
66 ECYT ENDOCYTE 4.82 319,141 17 0.80 1.27 2.58 0.07 +1.14 +23.7%
67 PLUG PLUG POWER INC 2.39 3,946,047 1,049 0.59 0.92 2.58 -0.08 +0.20 +8.4%
68 IPI INTREPID POTASH INC 3.74 681,229 107 0.56 0.88 2.58 0.03 -0.28 -7.5%
69 BW BRUSH ENGINEERED MTRLS 4.92 1,920,875 3,467 0.95 1.50 2.57 0.38 -0.58 -11.8%
70 TPX TEMPUR-PEDIC INTL INC 57.63 425,367 560 0.31 0.49 2.57 0.55 +6.15 +10.7%
71 VRTX VERTEX PHARMACEUTICALS 147.04 897,411 1,198 0.24 0.38 2.56 1.93 -10.54 -7.2%
72 MRTX MIRATI THERAPEUTICS INC. COMM 17.60 388,991 127 0.72 1.12 2.55 0.55 -2.25 -12.8%
73 PI PI 26.17 591,911 850 0.53 0.81 2.55 1.17 -3.97 -15.2%
74 TESO TESCO CORP 3.95 203,095 4 0.34 0.52 2.54 0.10 +0.55 +13.9%
75 PCLN PRICELINE.COM INC. 1759.19 369,061 17,027 0.15 0.22 2.54 -7.48 -68.85 -3.9%
76 HZNP HORIZON PHARMA INC. COMMON ST 14.09 2,333,291 1,539 0.42 0.64 2.54 0.09 +1.15 +8.2%
77 AKAO ACHAOGEN INC. COMMON STOCK 12.20 499,940 200 0.72 1.11 2.54 -0.20 -1.96 -16.1%
78 PBI PITNEY BOWES INC 9.83 2,736,349 1,272 0.26 0.40 2.53 0.06 +1.28 +13.0%
79 GDX MARKET VECTORS GOLD ETF 22.92 31,030,545 123,107 0.19 0.29 2.53 0.20 -1.65 -7.2%
80 AKAM AKAMAI TECHNOLOGIES INC 55.69 1,690,393 1,791 0.21 0.32 2.53 0.01 +1.53 +2.7%
81 INFI INFINITY PHARMACEUTICALS 2.06 439,228 240 0.84 1.28 2.53 0.09 -0.41 -19.9%
82 AMD ADVANCED MICRO DEVICES 11.37 23,686,896 70,759 0.40 0.60 2.52 -0.03 -1.67 -14.7%
83 LLY ELI LILLY & CO 83.68 2,221,605 476 0.13 0.20 2.52 0.17 +5.41 +6.5%
84 SRPT SAREPTA THERAPEUTICS 56.22 1,358,896 18,401 0.36 0.54 2.50 0.37 -4.90 -8.7%
85 ACOR ACORDA THERAPEUTICS INC 20.25 1,227,263 291 0.53 0.80 2.50 0.15 +1.60 +7.9%
86 ING ING GROEP NV 17.91 1,798,441 225 0.14 0.21 2.49 0.12 +0.65 +3.6%
87 XRF CHINA RAPID FINANCE LTD 8.86 336,393 57 0.50 0.74 2.49 -0.57 -4.26 -48.1%
88 FL FOOT LOCKER INC 40.54 3,004,217 2,146 0.36 0.53 2.49 -0.15 +5.71 +14.1%
89 WTW WEIGHT WATCHERS INTL INC 43.96 1,115,752 3,203 0.41 0.60 2.48 -1.04 +4.60 +10.5%
90 RXDX IGNYTA INC. COMMON STOCK 16.25 428,537 120 0.48 0.71 2.47 0.15 -1.45 -8.9%
91 CAR AVIS BUDGET GROUP INC 34.77 1,099,653 10,692 0.35 0.52 2.47 -1.09 +8.55 +24.6%
92 TELL TELLURIAN INC 12.66 640,192 179 0.54 0.79 2.47 0.75 -3.35 -26.5%
93 AFAM ALMOST FAMILY INC 64.35 218,092 43 0.30 0.43 2.46 3.00 -8.70 -13.5%
94 PBYI Puma Biotechnology, Inc. 102.40 929,278 481 0.53 0.78 2.46 -2.50 -10.04 -9.8%
95 CMRE COSTAMARE 5.79 406,470 60 0.32 0.46 2.44 0.15 -0.23 -4.0%
96 LL LUMBER LIQUIDATORS INC 28.16 433,640 849 0.38 0.55 2.44 -0.62 +2.63 +9.4%
97 UL UNILEVER PLC 55.84 745,573 51 0.15 0.22 2.43 -0.17 +1.76 +3.2%
98 DY DYCOM INDUSTRIES INC 102.86 688,580 819 0.27 0.39 2.43 1.86 +10.44 +10.1%
99 ACET ACETO CORP 10.35 293,229 130 0.35 0.50 2.43 0.30 +1.01 +9.8%
100 RDFN REDFIN CORPORATION COMMON STOC 19.94 935,493 1,684 0.51 0.72 2.43 -0.84 +7.63 +38.3%

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.