Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Implied Volatility / Historical 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 23, 2018. You must subscribe to get the latest data.
# Stock Name Stock
Price
Stock Volume Option Volume Implied
Volatility
Historical
Vol
(IV + HV)
HV
Price Change High/Low
Change % Change
1 LLEX LILIS ENERGY INC. COMMON STOC 2.24 415,068 31 3.06 0.64 5.80 -0.13 -0.66 -29.5%
2 MRNS MARINUS PHARMACEUTICALS INC. P 4.35 232,420 142 3.14 0.86 4.64 -0.04 +1.65 +37.9%
3 LYG LLOYDS BANKING GRP ADS 2.91 4,715,254 20 0.82 0.23 4.63 0.07 -0.40 -13.7%
4 CPG CRESCENT POINT ENERGY CORP 3.26 2,065,495 163 1.61 0.49 4.32 -0.22 -0.41 -12.6%
5 PLT PLANTRONICS INC 50.94 360,778 297 0.90 0.29 4.08 0.79 -14.82 -29.1%
6 CPRX CATALYST PHARMA PARTNERS 2.94 1,613,086 780 1.59 0.54 3.94 0.11 -0.76 -25.9%
7 DVMT DVMT 103.92 1,753,103 3,756 0.80 0.29 3.79 0.93 +3.16 +3.0%
8 BCS BARCLAYS PLC ADR 8.38 1,410,124 661 0.66 0.24 3.72 -0.08 -0.96 -11.5%
9 BURL BURLINGTON STORES INC 148.32 623,033 1,554 0.70 0.27 3.60 -0.22 +23.98 +16.2%
10 VLY VALLEY NATIONAL BANCORP 10.07 645,645 1,917 0.57 0.22 3.55 -0.01 +0.91 +9.0%
11 ADAP ADAPTIMMUNE THERAPEUTICS PLC A 5.69 206,112 6 1.73 0.68 3.52 0.25 -0.87 -15.3%
12 AMJ JPMORGAN ALERIAN MLP INDEX E 24.69 1,145,335 3,560 0.51 0.21 3.42 -0.49 -1.07 -4.3%
13 GBT GLOBAL BLOOD THERAPEUTICS INC. 34.54 286,872 936 1.56 0.65 3.38 0.55 +15.57 +45.1%
14 ACHN ACHILLION PHARMACEUTICAL 2.92 1,099,267 493 1.26 0.53 3.38 -0.11 +0.38 +12.8%
15 SCO PROSHARE TR UTRASHT CRD 25.84 3,775,447 4,853 1.20 0.51 3.36 2.66 -3.38 -13.1%
16 FSM FORTUNA SILVER MINES INC 3.39 482,708 36 0.82 0.35 3.33 -0.13 -0.23 -6.8%
17 AMBA AMBARELLA INC. ORDINARY SHARE 33.56 299,603 879 1.07 0.46 3.32 0.91 +9.23 +27.5%
18 BIOS BIOSCRIP INC 3.23 701,524 26 1.00 0.44 3.28 0.09 +0.91 +28.2%
19 ABEV AMBEV S.A. 4.17 12,053,299 1 0.66 0.29 3.28 -0.09 +0.24 +5.8%
20 PANW PALO ALTO NETWORKS INC 166.40 511,623 1,961 0.62 0.27 3.27 -0.54 +26.40 +15.9%
21 CLMT CALUMET SPECIALTY PROD 3.41 215,058 325 1.11 0.49 3.26 -0.09 -0.91 -26.7%
22 USO UNITED STATES OIL FD LP 10.83 55,499,628 501,571 0.60 0.27 3.25 -0.69 +0.65 +6.0%
23 GME GAMESTOP CORP CL A 13.50 2,691,674 7,192 1.06 0.47 3.25 -0.21 +1.72 +12.7%
24 AGI ALAMOS GOLD INC 3.33 1,360,306 274 0.97 0.43 3.24 -0.25 -0.43 -12.9%
25 GNW GENWORTH FINANCIAL INC A 4.52 1,236,276 305 1.08 0.49 3.21 0.05 +0.41 +9.1%
26 TIF TIFFANY & CO 102.41 576,227 1,002 0.72 0.33 3.21 0.06 -20.41 -19.9%
27 BNO UNITED STATES BRENT OIL FUND 16.86 563,043 483 0.55 0.26 3.15 -1.12 +1.12 +6.6%
28 KOLD PROSHARES ULTRASHORT DJ UBS NA 12.14 260,665 441 1.79 0.87 3.06 -0.09 +3.13 +25.8%
29 ENIA ENERSIS AMERICAS SA 8.30 1,307,185 6 0.57 0.28 3.06 -0.03 +0.69 +8.3%
30 ATEN A10 NETWORKS INC 6.12 838,554 475 0.67 0.34 2.98 0.29 +0.50 +8.2%
31 RBS ROYAL BANK SCOTLAND ADS 5.69 683,957 38 0.51 0.26 2.97 0.14 -0.71 -12.5%
32 TSRO TESARO INC. COMMON STOCK 43.01 2,151,364 1,349 1.50 0.78 2.93 0.13 +31.54 +73.3%
33 SENS SENSEONICS HOLDINGS INC 2.95 615,546 171 1.19 0.62 2.91 -0.05 +0.65 +22.0%
34 PDS PRECISION DRILLING TR UN 2.42 632,127 1 0.96 0.50 2.90 -0.14 -0.56 -23.1%
35 OILU ACCUSHARES S&P GSCI CRUDE OIL 21.02 1,434,550 293 1.51 0.80 2.89 -4.40 +3.03 +14.4%
36 ANF ABERCROMBIE & FITCH CO 16.03 1,409,394 4,266 1.01 0.54 2.88 0.07 +6.14 +38.3%
37 ARQL ARQULE INC 3.64 581,807 15 1.50 0.80 2.88 0.03 -0.50 -13.7%
38 SBLK STAR BULK CARRIERS CORP 8.87 675,523 321 0.77 0.41 2.87 0.28 +1.29 +14.5%
39 BLUE BLUEBIRD BIO INC. COMMON STOC 122.14 306,344 380 0.98 0.53 2.86 5.16 -22.99 -18.8%
40 DLTR DOLLAR TREE INC 83.01 1,208,966 1,351 0.67 0.36 2.85 0.88 +6.47 +7.8%
41 SALT SCORPIO BULKERS INC 5.88 569,975 25 0.70 0.38 2.83 0.24 +0.60 +10.2%
42 SRCI SONO RESOURCES INC. COMMON ST 5.92 1,578,832 156 0.82 0.45 2.82 -0.20 -1.27 -21.4%
43 CYBR CYBERARK SOFTWARE LTD. ORDINAR 66.40 230,377 794 0.60 0.33 2.82 0.42 +12.76 +19.2%
44 FLXN FLEXION THERAPEUTICS INC 15.84 261,488 16 0.95 0.53 2.81 -0.16 -2.60 -16.4%
45 HPQ HEWLETT-PACKARD CO 22.51 3,909,040 5,598 0.45 0.25 2.79 -0.15 +1.66 +7.4%
46 BIG BIG LOTS INC 41.52 618,669 2,004 0.60 0.34 2.78 0.52 -13.23 -31.9%
47 XOG EXTRACTION OIL & GAS INC. COMM 6.46 1,306,484 188 0.88 0.50 2.76 -0.45 -1.67 -25.9%
48 OKTA OKTA INC. CL A COMMON STOCK 52.05 822,639 1,932 0.95 0.54 2.76 0.36 +17.80 +34.2%
49 GE GENERAL ELECTRIC CO 7.57 43,420,382 129,656 0.62 0.35 2.76 -0.24 -0.91 -12.0%
50 VNTR VENATOR MATERIALS PLC 5.92 368,295 36 0.79 0.45 2.76 0.22 -2.18 -36.8%
51 AVYA AVYA 14.99 200,175 12 0.60 0.34 2.76 -0.15 +3.13 +20.9%
52 ECA ENCANA CORP 7.12 9,431,065 6,036 0.74 0.42 2.75 -0.27 -1.34 -18.8%
53 SPLK SPLUNK INC. COMMON STOCK 92.57 686,314 2,233 0.74 0.42 2.74 -0.09 +21.68 +23.4%
54 DBVT DBV TECHNOLOGIES S.A. AMERICAN 14.93 275,099 9 0.75 0.43 2.73 -0.47 -1.42 -9.5%
55 WLK WESTLAKE CHEMICAL CORP 68.41 405,601 32 0.51 0.30 2.73 -0.98 +6.84 +10.0%
56 DNR DENBURY RESOURCES INC 2.19 7,884,186 1,059 1.27 0.73 2.73 -0.19 +0.36 +16.4%
57 WPG WASHINGTON PRIME GROUP 6.30 688,097 212 0.66 0.38 2.73 -0.04 -0.48 -7.6%
58 IMMU IMMUNOMEDICS INC 18.46 699,508 2,128 0.95 0.55 2.71 -0.23 +2.77 +15.0%
59 NBR NABORS INDUSTRIES LTD 3.87 6,733,788 2,754 0.85 0.50 2.71 -0.18 -1.42 -36.6%
60 PEO PETROLEUM AND RESOURCES 16.07 281,862 3 0.35 0.20 2.71 -1.28 +1.03 +6.4%
61 DKS DICK'S SPORTING GOODS 34.78 817,830 726 0.71 0.42 2.70 -0.32 +2.97 +8.5%
62 EVC ENTRAVISION CMMNCTNS 3.55 216,356 3 0.94 0.55 2.70 0.18 -0.80 -22.5%
63 UE URBAN EDGE PROPERTIES 19.53 354,324 12 0.37 0.22 2.69 -0.20 -1.09 -5.6%
64 PVH PHILLIPS-VAN HEUSEN CORP 110.12 405,460 9,458 0.46 0.27 2.69 -1.57 -17.39 -15.8%
65 EWW ISHARES MEXICO INDEX FD 39.72 2,420,919 6,149 0.42 0.25 2.68 -0.64 +2.24 +5.6%
66 PAGS PAGSEGURO DIGITAL 21.53 2,231,826 13,096 0.97 0.58 2.68 -0.38 +4.97 +23.1%
67 CZR CAESARS ENTERTAINMENT CORP 8.22 6,074,240 4,794 0.71 0.43 2.67 0.03 -1.15 -14.0%
68 BRS BRISTOW GROUP INC 4.27 3,893,334 788 1.17 0.70 2.67 -1.90 +1.71 +40.0%
69 LULU LULULEMON ATHLTCA INC 120.86 841,390 4,470 0.57 0.34 2.67 -3.02 +19.22 +15.9%
70 MDB MONGODB INC. CLASS A COMMON ST 76.12 511,219 1,408 0.90 0.54 2.66 2.17 +17.11 +22.5%
71 TELL TELLURIAN INC 7.16 830,013 22 1.01 0.61 2.65 -0.18 -0.84 -11.7%
72 MDCO MEDICINES CO THE 21.00 395,349 95 0.74 0.45 2.64 -0.22 -2.36 -11.2%
73 EPOL ISHARES MSCI POLAND INVSTBLE 22.55 305,643 40 0.37 0.23 2.64 0.04 +1.54 +6.8%
74 AGEN ANTIGENICS INC 2.21 288,883 103 1.01 0.62 2.64 0.02 +0.58 +26.2%
75 PRTK PROFILE TECHNOLOGIES INC 7.22 204,949 158 0.84 0.52 2.63 -0.10 -1.28 -17.7%
76 TROX TRONOX INC 10.84 459,767 839 0.96 0.59 2.62 -0.24 -4.38 -40.4%
77 TPRE THIRD POINT REINSURANCE LTD 10.09 218,600 112 0.44 0.27 2.62 -0.14 +0.50 +5.0%
78 LHO LASALLE HOTEL PROPERTIES 32.81 3,186,008 333 0.40 0.25 2.61 -1.46 -1.45 -4.4%
79 ATHX ATHERSYS INC 2.00 237,414 24 0.85 0.53 2.61 0.01 -0.19 -9.5%
80 HIIQ HEALTH INSURANCE INNOVATIONS 33.95 215,918 238 0.98 0.61 2.61 -1.12 +9.40 +27.7%
81 HDS HD SUPPLY HOLDINGS INC. COMMO 38.21 692,744 26 0.34 0.21 2.60 -0.16 +3.56 +9.3%
82 CVE CENOVUS ENERGY 7.12 3,274,914 15,975 0.68 0.43 2.59 -0.54 +1.30 +18.3%
83 DBO POWERSHARES DB OIL INDX 9.59 909,468 784 0.38 0.24 2.59 -0.60 +0.59 +6.2%
84 NTNX NUTANIX INC. CLASS A COMMON ST 39.95 959,525 1,013 0.82 0.52 2.59 0.60 +6.98 +17.5%
85 BERY BERRY PLASTICS GROUP 50.73 499,609 455 0.37 0.23 2.59 0.80 -3.49 -6.9%
86 TLRD TLRD 21.79 933,235 60 0.82 0.52 2.59 -0.91 -8.02 -36.8%
87 TK TEEKAY CORP 4.18 911,015 177 0.70 0.44 2.59 -0.16 +0.52 +12.4%
88 EV EATON VANCE CORP 41.60 347,142 122 0.34 0.21 2.58 0.02 -6.68 -16.1%
89 INVA INOVA TECHNOLOGY INC 17.98 2,241,833 884 0.53 0.33 2.58 0.93 -1.34 -7.5%
90 JBL JABIL CIRCUIT INC 24.64 636,476 92 0.43 0.27 2.58 0.28 -2.86 -11.6%
91 YETI YETI HOLDINGS INC 18.09 853,083 262 0.63 0.40 2.58 -0.03 -5.51 -30.5%
92 BBVA BANCO BILBAO VIZCAYA ARG 5.54 1,365,920 1 0.44 0.28 2.58 -0.01 -0.55 -9.9%
93 ACRX ACELRX PHARMACEUTICALS 3.63 2,311,498 1,408 1.24 0.78 2.58 0.17 -0.88 -24.2%
94 DG DOLLAR GENERAL 105.86 1,039,397 3,435 0.38 0.24 2.57 0.66 +7.29 +6.9%
95 RRR RSC HOLDINGS INC 22.94 284,053 86 0.55 0.35 2.57 0.01 +4.06 +17.7%
96 SMLP SUMMIT MIDSTREAM PARTNERS LP 12.11 223,185 843 0.55 0.35 2.57 -0.48 +1.29 +10.7%
97 LXRX LEXICON PHARMACEUTICALS 7.48 415,315 160 0.80 0.51 2.56 -0.62 +0.92 +12.3%
98 PEGI PATTERN ENERGY GROUP INC. CLAS 20.35 561,630 3,094 0.46 0.29 2.56 0.13 +1.19 +5.8%
99 WWE WORLD WRESTLING ENTMT 62.60 273,259 209 0.58 0.37 2.56 -0.49 +15.48 +24.7%
100 SNPS SYNOPSYS INC 85.59 539,655 34 0.36 0.23 2.56 -1.07 +8.26 +9.7%

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.