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 September 25, 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 PVTL PIVOTAL SOFTWARE INC 14.88 926,365 87 0.03 0.88 32.96 0.01 +0.05 +0.3%
2 AABA ALTABA INC 19.55 31,233,737 5,835 0.11 1.32 12.97 0.04 -0.24 -1.2%
3 IWR ISHARES RUSS MCAP IDXETF 56.19 1,310,438 233 0.14 1.41 11.00 0.30 -2.53 -4.5%
4 SRC SPIRIT REALTY CAPITAL INC 47.66 1,136,798 6 0.25 1.66 7.70 0.00 +1.38 +2.9%
5 ALDR ALDER BIOPHARMACEUTICALS INC 18.76 2,071,248 1,355 0.13 0.85 7.42 -0.01 +0.23 +1.2%
6 AINV APOLLO INVESTMENT CORP 16.32 201,219 254 0.21 1.16 6.62 0.02 -1.14 -7.0%
7 CY CYPRESS SEMICONDUCTOR CP 23.22 2,766,704 82 0.08 0.39 6.13 -0.11 +0.26 +1.1%
8 ACIA APRECIA INC. 64.39 238,936 140 0.11 0.55 5.97 0.28 +1.47 +2.3%
9 EMLC MARKET VECTORS EM MKTS LCL C 32.99 8,695,327 13 0.15 0.70 5.59 -0.35 +0.73 +2.2%
10 GWR GENESEE & WYOMING CL A 110.78 615,424 56 0.06 0.27 5.44 0.25 -0.91 -0.8%
11 CHDN CHURCHILL DOWNS INC 123.70 339,896 418 0.29 1.13 4.87 1.84 +8.78 +7.1%
12 CELG CELGENE CORP 98.56 2,628,958 8,266 0.09 0.33 4.53 -0.06 +2.66 +2.7%
13 TJX TJX COMPANIES INC THE 55.52 3,412,124 1,178 0.21 0.72 4.49 0.22 +3.86 +7.0%
14 GSS GOLDEN STAR RESOURCES 3.04 594,997 348 0.59 1.75 3.96 0.00 -0.26 -8.6%
15 CASH META FINANCIAL GROUP INC 33.40 214,235 2 0.42 1.16 3.79 0.13 -2.19 -6.6%
16 ZAYO ZAYO GROUP HOLDINGS INC 33.89 4,812,352 1,210 0.16 0.44 3.70 -0.07 +0.26 +0.8%
17 STMP STAMPS.COM INC 73.92 355,011 962 0.49 1.30 3.63 2.20 -4.38 -5.9%
18 CZR CAESARS ENTERTAINMENT CORP 11.70 14,831,057 301 0.17 0.44 3.63 -0.03 +0.36 +3.1%
19 SPSC SPS COMMERCE 47.21 208,003 9 0.32 0.82 3.52 -0.08 +2.10 +4.4%
20 CRMD CORMEDIX 7.47 327,872 587 0.76 1.88 3.47 -0.12 -2.61 -34.9%
21 SEMG SEMGROUP 16.51 1,832,712 69 0.27 0.66 3.42 0.04 -0.69 -4.2%
22 AGN ALLERGAN INC 165.95 1,681,458 1,807 0.16 0.36 3.25 -0.74 +5.28 +3.2%
23 CNC CENTENE CORP 45.33 3,304,060 5,048 0.34 0.76 3.24 -0.45 -3.71 -8.2%
24 FAST FASTENAL COMPANY 32.10 3,082,852 478 0.34 0.77 3.23 0.40 +4.48 +14.0%
25 SERV SERVIDYNE INC 56.20 314,918 1 0.24 0.51 3.18 -0.09 -2.11 -3.8%
26 AVP AVON PRODUCTS INC 4.55 4,491,165 11,766 0.28 0.58 3.11 -0.06 -0.49 -10.8%
27 CLNY COLONY FINANCIAL INC 5.79 2,383,249 400 0.16 0.32 3.03 0.04 -0.38 -6.6%
28 ROL ROLLINS INC 33.99 1,150,413 23 0.25 0.48 2.94 -0.10 +1.52 +4.5%
29 BYND BEYOND MEAT INC. COMMON STOCK 138.32 2,530,089 113,720 0.60 1.13 2.88 -4.67 +22.28 +16.1%
30 BITA BITAUTO HOLDINGS ADR 15.30 681,672 1,926 0.33 0.61 2.84 0.29 -0.42 -2.7%
31 GLYC GLYCOMIMETICS INC. COMMON STO 4.50 327,788 10 0.72 1.32 2.83 0.24 -0.55 -12.2%
32 GDOT GREEN DOT 26.65 750,710 315 0.41 0.75 2.83 0.41 -4.20 -15.8%
33 ONCE ONE E-COMMERCE 98.02 1,501,325 6,137 0.49 0.89 2.82 -3.63 +3.38 +3.4%
34 GHDX GENOMIC HEALTH INC 69.92 314,641 68 0.27 0.49 2.80 -0.32 -3.84 -5.5%
35 BWXT BWX TECHNOLOGIES INC 58.50 508,172 166 0.22 0.40 2.78 0.33 -4.09 -7.0%
36 PRVB PROVENTION BIO INC. COMMON STO 8.38 261,146 105 0.83 1.46 2.75 0.13 -2.77 -33.1%
37 ZM ZOOM VIDEO COMMUNICATIONS INC. 79.60 1,924,069 16,025 0.39 0.66 2.70 -0.42 -13.09 -16.4%
38 EIX EDISON INTERNATIONAL 75.15 1,250,764 585 0.22 0.37 2.69 -0.19 -6.36 -8.5%
39 FORM FORMFACTOR INC 19.31 353,018 3 0.29 0.48 2.64 0.48 +1.72 +8.9%
40 RLJ RLJ LODGING TRUST 17.40 853,361 1,028 0.14 0.23 2.62 0.15 -1.07 -6.2%
41 PAM PAMPA ENERGIA SA ADR 16.17 200,172 149 0.59 0.95 2.62 0.53 +2.93 +18.1%
42 GNL GLOBAL NET LEASE INC 19.46 462,965 5 0.15 0.24 2.60 0.11 -0.65 -3.3%
43 SYMC SYMANTEC CORP 23.80 6,679,451 2,214 0.26 0.41 2.58 0.43 -0.80 -3.4%
44 CMO CAPSTEAD MORTGAGE CORP 7.64 854,387 8 0.14 0.22 2.57 0.25 -0.48 -6.3%
45 TWOU 2U INC. COMMON STOCK 16.69 2,431,602 865 0.76 1.18 2.56 -0.07 -1.43 -8.6%
46 BCRX BIOCRYST PHARMACEUTICALS 3.08 1,106,575 102 0.62 0.96 2.56 -0.15 -0.73 -23.7%
47 KNDI KANDI TECHNOLOGIES CORP 5.06 288,740 147 0.46 0.72 2.55 0.04 -0.71 -14.0%
48 VVV VALVOLINE INC 22.03 837,671 10 0.22 0.35 2.55 0.21 -0.95 -4.3%
49 WES WESTERN GAS PARTNERS LP 25.08 1,316,876 130 0.34 0.53 2.55 -0.46 -1.98 -7.9%
50 PRGO PERRIGO CO 55.22 766,962 1,749 0.33 0.52 2.55 0.97 -4.46 -8.1%
51 GOOG GOOGLE INC A 1246.52 1,449,604 22,045 0.19 0.29 2.54 27.76 -84.09 -6.7%
52 SWCH SWITCH INC 16.06 881,158 2,209 0.32 0.49 2.54 0.17 -1.35 -8.4%
53 MLNX MELLANOX TECHNOLOGIES 111.92 312,168 1,471 0.21 0.32 2.53 0.67 -3.20 -2.9%
54 NVDA NVIDIA CORP 178.23 7,694,143 91,791 0.36 0.55 2.53 5.70 +21.06 +11.8%
55 NBEV NEW AGE BEVERAGES CORPORATION 3.10 3,518,150 4,661 0.77 1.18 2.53 -0.17 -0.54 -17.3%
56 NTAP NETAPP INC 53.81 1,850,589 4,134 0.28 0.43 2.53 0.85 -5.00 -9.3%
57 AMZN AMAZON.COM INC 1768.33 3,473,719 167,039 0.23 0.35 2.52 26.72 -83.27 -4.7%
58 GOOS CANADA GOOSE HOLDINGS INC 42.99 641,906 694 0.43 0.65 2.52 0.75 -6.16 -14.3%
59 REAL RELIABILITY INC 18.33 1,222,651 2,746 0.60 0.91 2.51 1.25 +5.45 +29.7%
60 TGT TARGET CORP 106.80 3,912,546 17,008 0.23 0.34 2.51 -0.65 +6.14 +5.7%
61 ALGN ALIGN TECHNOLOGY INC 183.63 792,982 3,851 0.38 0.58 2.51 0.58 +29.02 +15.8%
62 COR CORESITE REALTY 120.37 249,033 109 0.17 0.26 2.51 2.11 -4.54 -3.8%
63 FLEX FLEXTRONICS INTERNAT LTD 10.52 3,636,908 819 0.38 0.58 2.50 0.30 -1.19 -11.3%
64 RH RESTORATION HARDWARE 170.05 612,914 4,853 0.37 0.56 2.50 1.43 +14.48 +8.5%
65 EDAP EDAP TMS SA 4.51 280,436 74 0.52 0.78 2.50 0.00 -0.40 -8.9%
66 ABBV ABBVIE INC 72.09 5,778,540 16,743 0.21 0.31 2.49 -0.86 +4.35 +6.0%
67 SVMK SVMK INC. COMMON STOCK 17.52 969,328 137 0.38 0.57 2.48 -0.03 +1.10 +6.3%
68 HOME HOME FEDERAL BANCORP MD 9.71 2,064,017 1,222 0.73 1.08 2.48 0.22 -1.13 -11.6%
69 PDD CITIGROUP GL MKTS DJIA 32.25 15,352,584 14,232 0.43 0.64 2.48 1.26 -2.23 -6.9%
70 ASMB ASSEMBLY BIOSCIENCES INC. COMP 12.23 564,486 13 0.47 0.69 2.47 -1.03 -4.10 -33.5%
71 COTY COTY INC 10.49 1,889,642 728 0.39 0.57 2.47 0.07 -0.64 -6.1%
72 AXSM AXSOME THERAPEUTICS INC. COMMO 26.75 423,966 102 0.86 1.27 2.47 0.94 -13.11 -49.0%
73 SY SYBASE INC 10.44 385,950 28 0.67 0.98 2.47 0.36 -2.06 -19.7%
74 MAXR MAXAR TECHNOLOGIES LTD 8.06 1,269,716 687 0.80 1.17 2.46 -0.06 -1.26 -15.6%
75 VGT VANGUARD INFO TECH ETF 216.99 350,962 53 0.16 0.24 2.46 2.56 -10.07 -4.6%
76 ULTA ULTA SALON C&F INC 235.54 1,398,575 15,456 0.33 0.48 2.46 -3.94 +31.71 +13.5%
77 DDD SCOLR PHARMA INC 8.10 977,521 439 0.42 0.61 2.46 0.07 -0.67 -8.3%
78 AQUA AQUACELL TECH INC 16.73 449,915 1 0.41 0.59 2.45 0.60 -1.47 -8.8%
79 SNE SONY CORP 60.58 1,521,274 2,911 0.22 0.31 2.45 1.67 -4.07 -6.7%
80 SFL SHIP FINANCE INTL LTD 14.10 382,707 159 0.18 0.26 2.44 0.05 +0.67 +4.8%
81 SQ SQUARE INC 58.51 9,986,971 64,637 0.38 0.55 2.44 1.01 +5.98 +10.2%
82 EPRT ESSENTIAL PROPERTIES REALTY TR 23.30 1,092,588 51 0.15 0.22 2.44 -0.19 +1.29 +5.5%
83 GOOGL GOOGLE INC CLASS A 1245.94 1,285,709 31,099 0.20 0.29 2.44 27.61 -82.80 -6.6%
84 AM AMERICAN GREETINGS CP A 7.26 5,337,381 950 0.54 0.77 2.44 0.23 -0.50 -6.9%
85 OEC ORION ENGINEERED CARBONS S.A. 16.32 272,950 17 0.32 0.47 2.44 0.54 -0.91 -5.6%
86 UPRO PROSHARES ULTRAPRO SP 500 55.74 2,172,393 1,574 0.35 0.50 2.43 0.94 -7.02 -12.6%
87 BIIB BIOGEN IDEC INC 235.90 1,141,973 5,473 0.31 0.44 2.43 -0.30 -16.20 -6.9%
88 MYGN MYRIAD GENETICS INC 29.93 2,829,133 588 0.63 0.90 2.43 -1.00 -2.78 -9.3%
89 CWEN CWEN 18.01 362,705 16 0.23 0.33 2.43 0.33 +1.50 +8.3%
90 MEDP MEDPACE HOLDINGS INC. COMMON S 85.02 212,372 242 0.34 0.49 2.43 0.38 -8.85 -10.4%
91 MGNX MACROGENICS INC. COMMON STOCK 12.97 237,916 13 0.71 1.01 2.43 -0.08 -2.22 -17.1%
92 DOMO DOMO INC. CLASS B COMMON STOCK 16.88 1,023,572 399 0.57 0.81 2.43 0.13 -2.08 -12.3%
93 ALTR ALTERA CORP 35.21 347,179 5 0.34 0.48 2.42 1.36 -3.06 -8.7%
94 STNE STONECO LTD. CLASS A COMMON SH 35.05 1,243,341 649 0.49 0.70 2.42 0.26 -3.34 -9.5%
95 CVET COVETRUS INC. COMMON STOCK 11.90 1,414,138 93 0.60 0.85 2.42 -0.61 -1.43 -12.0%
96 AKRX AKORN INC 3.96 1,100,448 109 0.84 1.19 2.42 -0.04 -0.38 -9.5%
97 IVC INVACARE CORP 7.24 431,020 6 0.77 1.10 2.42 -0.42 -1.07 -14.8%
98 CRWD C2C CROWDFUNDING INC. COMMON 62.02 2,461,237 9,668 0.60 0.85 2.41 -0.50 -10.41 -16.8%
99 LIVN LIVANOVA PLC ORDINARY SHARES 77.99 421,377 14 0.35 0.50 2.40 1.10 -11.02 -14.1%
100 KHC THE KRAFT HEINZ COMPANY COMMON 28.14 5,867,956 3,806 0.30 0.42 2.39 0.21 -2.17 -7.7%

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.