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 March 30, 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 ICE INTERCONTINENTALEXCHANGE 60.03 2,029,929 1,466 0.20 1.62 9.25 0.73 -1.23 -2.0%
2 ITOT ISHARES CORE S&P TOTAL US STK 54.13 634,438 5 0.09 0.70 8.78 0.18 -0.92 -1.7%
3 BAS BASIC ENERGY SERVICES 31.12 439,597 171 0.64 4.67 8.24 0.10 +4.72 +15.2%
4 FCG FIRST TR ISE REV NAT GAS 24.17 340,508 123 0.25 1.62 7.60 -0.24 +1.12 +4.6%
5 MBLY MOBILEYE N.V. 61.07 5,849,456 3,341 0.08 0.44 6.66 0.09 +0.84 +1.4%
6 BWX SPDR BC INTL TB ETF 26.56 204,834 9 0.12 0.70 6.62 -0.22 +0.64 +2.4%
7 CMCSA COMCAST CORP CL A 37.51 9,305,083 11,904 0.13 0.70 6.56 0.29 +0.84 +2.3%
8 TMF DIREXION DLY 30Y TRSY BL 18.58 318,756 231 0.33 1.44 5.42 -0.45 +2.27 +12.2%
9 ACLS AXCELIS TECHNOLOGIES INC 18.05 539,956 361 0.46 2.00 5.36 1.35 -1.32 -7.3%
10 MJN MEAD JOHNSON NUTRITION 89.00 6,505,515 4,789 0.07 0.29 5.18 0.62 -0.48 -0.5%
11 CHD CHURCH & DWIGHT CO INC 50.03 846,614 99 0.17 0.71 5.10 -0.01 +0.90 +1.8%
12 AOS A O SMITH CORP 51.14 537,826 145 0.18 0.71 4.89 0.34 -1.66 -3.2%
13 EGLE EAGLE BULK SHIPPING INC 5.79 454,779 298 0.94 3.30 4.51 0.22 -1.12 -19.3%
14 TQQQ PROSHARES TRUST ULTRAPRO QQQ 88.36 2,185,760 1,637 0.25 0.78 4.17 0.38 -4.18 -4.7%
15 TIVO TIVO INC 18.75 383,735 4 0.24 0.74 4.09 0.15 -0.70 -3.7%
16 NXPI NXP SEMICONDUCTORS 103.75 1,697,023 2,018 0.09 0.28 4.05 0.13 +1.73 +1.7%
17 GEO GEO GROUP INC 46.25 497,847 967 0.23 0.63 3.82 0.04 +3.39 +7.3%
18 SBLK STAR BULK CARRIERS CORP 12.00 633,645 1,020 0.64 1.78 3.77 0.33 -2.63 -21.9%
19 TRVN TREVENA INC. COMMON STOCK 3.75 764,075 349 0.28 0.77 3.73 -0.05 -0.52 -13.9%
20 SWC STILLWATER MINING CO 17.32 1,008,323 991 0.17 0.45 3.64 -0.03 +0.63 +3.6%
21 JDST DIREXION DAILY JUNIOR GOLD MIN 15.19 15,375,758 744 1.33 3.39 3.54 0.65 -2.71 -17.8%
22 AIRM AIR METHODS CORP 42.95 1,608,597 420 0.15 0.39 3.51 -0.10 +0.40 +0.9%
23 NUGT DIREXION DAILY GOLD MINERS B 8.74 32,024,164 36,354 0.93 2.07 3.21 -0.44 +2.88 +33.0%
24 AEL AMERICAN EQTY INVST LIFE 23.65 897,336 20 0.21 0.45 3.13 0.47 -1.42 -6.0%
25 TERP TERRAFORM POWER INC. CLASS A L 12.30 391,458 11 0.23 0.48 3.12 -0.03 +0.40 +3.3%
26 SRPT SAREPTA THERAPEUTICS 29.01 1,301,753 3,809 0.60 1.23 3.04 -0.54 +3.87 +13.3%
27 CST CST BRANDS INC 48.32 238,850 3 0.11 0.22 2.95 0.02 -0.27 -0.6%
28 PCLN PRICELINE.COM INC. 1789.20 277,298 12,442 0.12 0.24 2.95 4.15 -50.86 -2.8%
29 CXW CORRECTIONS CORP OF AMER 31.45 955,173 880 0.34 0.66 2.94 -0.15 +2.76 +8.8%
30 TOO TEEKAY OFFSHORE PARTNERS LP 4.94 320,578 40 0.31 0.61 2.93 0.06 +0.78 +15.7%
31 DBO POWERSHARES DB OIL INDX 8.75 477,572 8 0.15 0.29 2.93 0.15 +0.51 +5.8%
32 SCO PROSHARE TR UTRASHT CRD 37.04 2,581,396 2,495 0.51 0.98 2.91 -1.49 -4.51 -12.2%
33 SRCL STERICYCLE INC 81.36 674,703 245 0.19 0.36 2.90 0.71 +4.52 +5.6%
34 ODP OFFICE DEPOT INC 4.62 3,038,783 95 0.36 0.69 2.88 0.03 +0.42 +9.1%
35 REN RESOLUTE ENERGY CORP 39.07 625,113 340 0.60 1.11 2.86 -0.21 +6.63 +17.0%
36 PAY VERIFONE HOLDINGS INC 19.20 1,232,263 127 0.24 0.44 2.86 -0.17 -1.97 -10.3%
37 INOV INOVALON HOLDINGS INC 12.28 562,840 9 0.35 0.64 2.84 -0.23 -0.93 -7.5%
38 AKAO ACHAOGEN INC. COMMON STOCK 25.11 941,593 560 0.62 1.14 2.83 -0.58 -4.54 -18.1%
39 DVAX DYNAVAX TECHNOLOGIES CP 6.05 1,045,918 293 0.75 1.36 2.82 0.00 -1.05 -17.4%
40 MCK MCKESSON CORP 149.48 1,187,941 506 0.20 0.37 2.81 -1.87 -14.35 -9.6%
41 OKS ONEOK PARTNERS LP 53.50 990,560 865 0.18 0.33 2.81 0.16 +2.31 +4.3%
42 DY DYCOM INDUSTRIES INC 93.04 685,680 271 0.26 0.47 2.79 0.61 +16.12 +17.3%
43 TLRD TLRD 15.31 810,441 420 0.41 0.73 2.79 -0.01 -3.31 -21.7%
44 INFN INFINERA CORP 10.40 1,462,060 2,507 0.37 0.66 2.78 -0.02 -1.08 -10.4%
45 TSRO TESARO INC. COMMON STOCK 150.86 929,032 1,264 0.51 0.91 2.78 -1.02 -19.86 -13.2%
46 BRZU DIREXION DAILY BRAZIL BULL 3X 41.14 212,422 56 0.97 1.72 2.77 -1.76 -4.76 -11.6%
47 LVLT LEVEL 3 COMMUNICATIONS 57.06 1,886,337 930 0.14 0.24 2.76 0.53 +3.34 +5.9%
48 CEMP CEMPRA INC. COMMON STOCK 3.85 1,244,144 796 0.85 1.48 2.75 -0.05 -0.25 -6.5%
49 SONS SONUS NETWORKS INC 6.54 225,730 120 0.24 0.42 2.74 -0.02 +0.46 +7.0%
50 PUK PRUDENTIAL PLC ADS UK 42.26 211,016 127 0.22 0.38 2.74 0.49 -1.14 -2.7%
51 SPHS SOPHIRIS BIO INC. COMMON STOC 2.85 310,851 15 0.65 1.14 2.74 0.05 -0.35 -12.3%
52 LDOS LEIDOS HOLDINGS INC 51.32 822,077 138 0.21 0.37 2.74 -0.91 -1.48 -2.9%
53 PANW PALO ALTO NETWORKS INC 113.50 1,383,406 4,123 0.26 0.45 2.73 0.07 -6.19 -5.5%
54 ADAP ADAPTIMMUNE THERAPEUTICS PLC A 5.31 405,940 35 0.37 0.63 2.72 0.38 +1.19 +22.4%
55 OPB OPUS BANK COMMON STOCK 19.90 529,909 646 0.29 0.50 2.72 0.70 -1.15 -5.8%
56 WWAV WHITEWAVE FOODS 55.65 1,355,439 126 0.14 0.23 2.70 -0.11 +0.60 +1.1%
57 STX SEAGATE TECHNOLOGY 47.12 5,953,613 29,845 0.31 0.52 2.68 1.45 -2.43 -5.2%
58 NGL NGL ENERGY PARTNERS 21.75 329,189 270 0.28 0.47 2.68 0.00 +1.44 +6.6%
59 ETE ENERGY TRANSFER EQUITY LP 19.42 2,182,091 6,666 0.30 0.51 2.68 0.10 -1.25 -6.4%
60 TAL TAL INTERNAT GROUP INC 102.74 679,578 1,232 0.30 0.51 2.68 -1.29 +8.89 +8.7%
61 PTCT PTC THERAPEUTICS INC. COMMON 9.32 1,582,559 519 0.77 1.28 2.65 0.58 +2.45 +26.3%
62 HSBC HSBC HOLDINGS 41.05 1,692,593 7,869 0.14 0.24 2.65 0.19 -1.42 -3.5%
63 WMB WILLIAMS COMPANIES INC 29.06 13,698,271 974 0.25 0.40 2.65 -0.28 +1.63 +5.6%
64 SLW SILVER WHEATON CORPORATION 20.31 2,579,371 5,146 0.30 0.50 2.64 -0.19 +1.97 +9.7%
65 SUPN SUPERNUS PHARMACEUTICALS INC. 31.25 601,833 195 0.29 0.48 2.64 0.50 +1.90 +6.1%
66 ALNY ALNYLAM PHARMACEUTICALS 51.25 577,212 183 0.54 0.89 2.64 -1.58 -4.35 -8.5%
67 VIAB VIACOM INC CL B 46.36 4,676,888 2,339 0.21 0.34 2.63 1.06 -3.33 -7.2%
68 CVS CVS CAREMARK CORP 78.85 3,814,652 13,276 0.13 0.22 2.63 0.09 -2.29 -2.9%
69 OCN OCWEN FINANCIAL CORP 5.43 2,294,550 3,139 0.46 0.75 2.63 0.14 -3.31 -61.0%
70 AGN ALLERGAN INC 239.80 1,846,310 11,698 0.20 0.32 2.63 -1.54 -6.80 -2.8%
71 BMY BRISTOL-MYERS SQUIBB CO 55.36 8,135,997 20,792 0.19 0.32 2.62 -0.59 -2.85 -5.1%
72 BCS BARCLAYS PLC ADR 11.40 1,899,968 1,341 0.28 0.46 2.62 0.13 -0.92 -8.1%
73 RUBI THE RUBICON PROJECT INC 5.69 908,923 24 0.43 0.70 2.62 0.09 -0.33 -5.7%
74 ESPR ESPERION THERAPEUTICS INC. CO 35.04 1,801,235 2,036 0.66 1.07 2.62 0.25 +4.71 +13.4%
75 WPZ WILLIAMS PARTNERS LP 40.16 548,702 74 0.22 0.36 2.62 -0.64 +2.09 +5.2%
76 XXIA IXIA 19.65 426,936 43 0.22 0.35 2.62 0.00 -0.05 -0.3%
77 STAG STAG INDUSTRIAL 24.83 619,951 102 0.13 0.21 2.61 0.15 +1.83 +7.4%
78 PAA PLAINS ALL AMER PIPELINE 31.27 1,518,298 622 0.23 0.37 2.61 -0.27 -1.67 -5.3%
79 FRGI FIESTA RESTAURANT GROUP INC. 23.95 313,675 26 0.30 0.48 2.61 0.15 -1.00 -4.2%
80 BGS B&G FOODS INC CL A 40.65 617,226 655 0.21 0.35 2.61 -1.05 +2.25 +5.5%
81 VRX VALEANT PHARMACEUTICALS 11.08 21,337,356 50,195 0.51 0.83 2.61 -0.10 -2.72 -24.5%
82 THS TREEHOUSE FOODS INC 84.50 339,604 32 0.20 0.33 2.61 -1.06 +5.92 +7.0%
83 YRD YIRENDA LTD 25.04 245,705 357 0.55 0.89 2.60 0.28 -1.86 -7.4%
84 NAV NAVISTAR INTERNAT CORP 24.56 490,349 708 0.41 0.66 2.60 -0.52 -1.67 -6.8%
85 NTNX NUTANIX INC. CLASS A COMMON ST 19.15 3,100,557 4,903 0.54 0.86 2.60 0.38 -3.16 -16.5%
86 ILMN ILLUMINA INC 173.16 777,799 820 0.31 0.50 2.59 0.50 +7.46 +4.3%
87 GIMO GIGAMON INC 35.15 307,871 54 0.36 0.57 2.58 0.30 +2.25 +6.4%
88 TWTR TWITTER INC 14.92 8,391,337 43,785 0.36 0.56 2.58 -0.12 -0.80 -5.4%
89 TWLO TWL CORPORATION COMMON STOCK 28.62 2,240,597 14,379 0.45 0.70 2.58 -0.16 +3.76 +13.1%
90 OMF ONEMAIN HOLDINGS INC 25.38 225,527 169 0.40 0.63 2.58 0.40 -2.35 -9.3%
91 BHI BAKER HUGHES INC 59.31 5,906,068 454 0.21 0.33 2.57 -0.71 +2.89 +4.9%
92 INFI INFINITY PHARMACEUTICALS 3.34 520,661 40 0.90 1.41 2.57 -0.09 -1.51 -45.2%
93 CC CIRCUIT CITY STORES INC 38.16 3,156,813 2,127 0.40 0.62 2.56 0.71 -3.46 -9.1%
94 GCO GENESCO INC 56.10 438,595 1,607 0.33 0.52 2.56 -0.80 -6.25 -11.1%
95 RBS ROYAL BANK SCOTLAND ADS 6.07 565,076 135 0.34 0.54 2.56 0.07 -0.41 -6.8%
96 NVO NOVO NORDISK A/S 33.79 1,127,133 313 0.18 0.28 2.55 -0.40 +2.77 +8.2%
97 CLF CLIFFS NATURAL RESOURCES 8.27 13,127,537 22,739 0.57 0.88 2.55 0.04 -1.61 -19.5%
98 DGI DIGITALGLOBE INC 32.65 387,819 77 0.25 0.39 2.55 0.05 +1.15 +3.5%
99 HSY HERSHEY CO THE 108.90 933,290 1,214 0.16 0.25 2.54 -0.71 -1.52 -1.4%
100 PI PI 30.47 461,104 100 0.50 0.78 2.54 0.21 +6.80 +22.3%

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.