Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM 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 December 21, 2016. 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 ITEK INOTEK PHARMACEUTICALS CORP 7.00 267,209 1,124 2.76 0.74 4.73 0.10 -5.35 -76.4%
2 FORM FORMFACTOR INC 11.35 260,695 3 0.99 0.46 3.18 -0.55 -0.75 -6.6%
3 KANG IKANG HEALTHCARE GROUP INC. A 13.83 517,886 2,102 0.56 0.27 3.09 -0.45 +4.58 +33.1%
4 HIL HILL INTERNATIONAL INC 4.10 446,988 1 1.07 0.52 3.08 0.00 +1.58 +38.5%
5 ELOS SYNERON MEDICAL LTD ORD 8.80 203,333 90 0.68 0.34 3.02 0.20 -0.55 -6.3%
6 ACOR ACORDA THERAPEUTICS INC 18.50 486,432 1,772 0.96 0.49 2.97 -0.15 +3.15 +17.0%
7 CALA CALITHERA BIOSCIENCES INC. COW 3.65 6,082,749 228 1.46 0.76 2.91 0.60 +1.35 +37.0%
8 SYNT SYNTEL INC 19.44 613,501 597 1.12 0.60 2.87 -0.85 +2.29 +11.8%
9 PIP PHARMATHENE INC 3.25 853,792 170 0.76 0.41 2.86 0.00 +0.20 +6.2%
10 MFIN MEDICAL FINANCE INC. COMMON S 2.99 239,192 60 1.18 0.66 2.79 -0.07 +0.22 +7.4%
11 SVA SINOVAC BIOTECH LTD 5.55 700,136 208 0.53 0.30 2.76 -0.10 +0.50 +9.0%
12 NYMT NEW YORK MORTGAGE TRUST 6.88 1,583,086 152 0.68 0.39 2.74 -0.06 -0.37 -5.4%
13 TRVN TREVENA INC. COMMON STOCK 5.59 324,470 128 1.13 0.66 2.73 -0.24 +1.35 +24.2%
14 BBBY BED BATH & BEYOND INC 45.56 4,522,987 54,708 0.44 0.26 2.70 -0.62 -5.39 -11.8%
15 RTRX DESERT GATEWAY INC. COMMON ST 18.74 289,883 337 0.84 0.49 2.70 -0.41 +1.54 +8.2%
16 ADHD ALCOBRA LTD. ORDINARY SHARES 2.30 517,006 183 1.38 0.83 2.67 -0.11 -0.40 -17.4%
17 MDCO MEDICINES CO THE 35.55 408,712 64 0.71 0.43 2.64 -0.75 -2.94 -8.3%
18 ECYT ENDOCYTE 2.77 202,269 15 0.89 0.55 2.62 -0.03 -0.31 -11.2%
19 WTI W&T OFFSHORE INC 2.91 7,013,224 435 1.42 0.87 2.62 -0.12 +0.48 +16.5%
20 AXDX ACCELERATE DIAGNOSTICS INC. C 22.05 239,301 722 0.93 0.58 2.61 -0.98 +2.80 +12.7%
21 CEMP CEMPRA INC. COMMON STOCK 6.15 913,683 2,888 1.89 1.18 2.60 -0.15 -3.60 -58.5%
22 ENT ENTERRA ERGY TR-TRUST UN 7.22 695,562 366 0.70 0.44 2.58 0.02 -1.19 -16.5%
23 AF ASTORIA FINANCIAL CORP 18.93 5,617,536 1,419 0.36 0.23 2.58 0.76 -0.67 -3.5%
24 FCF FIRST COMMONWEALTH FINL 14.14 262,310 26 0.40 0.25 2.57 -0.11 -0.57 -4.1%
25 RIGL RIGEL PHARMACEUTICALS 2.46 301,841 482 1.12 0.72 2.56 -0.08 +0.19 +7.7%
26 AKBA AKEBIA THERAPEUTICS INC. COMM 10.19 907,903 364 0.79 0.51 2.54 0.22 +0.88 +8.6%
27 SGYP SYNERGY PHARMACEUTICALS 4.81 6,355,003 4,002 1.08 0.71 2.53 -0.19 +2.16 +44.9%
28 IRWD IRONWOOD PHARMACEUTICALS 16.01 443,196 47 0.67 0.44 2.53 -0.07 -1.26 -7.9%
29 HALO HALOZYME THERAPEUTICS 10.78 826,276 514 1.03 0.68 2.52 -0.53 +3.58 +33.2%
30 IPCI INTELLIPHARMACEUTICS 2.94 310,925 114 0.99 0.65 2.52 0.16 -0.39 -13.3%
31 ENTG ENTEGRIS INC 18.40 653,362 1 0.45 0.29 2.52 -0.05 -0.75 -4.1%
32 TIME TIME INC 17.50 337,172 102 0.57 0.38 2.51 -0.05 +2.90 +16.6%
33 SRNE SORRENTO THERAPEUTICS 5.25 268,585 26 1.06 0.70 2.50 0.00 +0.83 +15.8%
34 CAMP CALAMP CORP 15.73 739,711 1,734 0.56 0.37 2.49 0.19 -1.61 -10.2%
35 ARTX AROTECH CORP 3.60 306,736 4 0.92 0.62 2.49 0.15 +1.25 +34.7%
36 CDZI CADIZ INC 11.80 253,298 1,591 0.88 0.59 2.49 0.60 +1.57 +13.3%
37 FII FEDERATED INVESTORS B 28.09 688,702 112 0.41 0.28 2.47 -0.02 +1.08 +3.8%
38 TXMD THERAPEUTICSMD INC. COMMON ST 5.68 2,365,655 346 0.82 0.56 2.46 -0.21 +0.80 +14.0%
39 GERN GERON CORPORATION 2.07 935,578 220 0.90 0.62 2.46 -0.09 +0.35 +16.9%
40 CALM CAL-MAINE FOODS INC 42.70 367,964 1,095 0.45 0.31 2.43 -0.55 +3.45 +8.1%
41 ARAY ACCURAY INC 4.75 1,265,944 156 0.68 0.47 2.42 0.10 +0.65 +13.7%
42 RT RUBY TUESDAY INC (GA) 3.28 226,133 25 0.64 0.45 2.42 -0.13 -1.12 -34.1%
43 GATX GATX CORP 63.24 374,728 41 0.41 0.29 2.42 -0.93 -7.80 -12.3%
44 GNRT GENER8 MARITIME INC 4.25 1,104,181 42 0.93 0.65 2.42 -0.06 +0.68 +16.0%
45 GIL GILDAN ACTIVEWEAR INC 26.45 450,452 128 0.35 0.25 2.41 0.17 -1.68 -6.4%
46 AEIS ADVANCED ENERGY IND INC 56.16 326,458 718 0.40 0.29 2.40 0.42 -2.37 -4.2%
47 HCHC HC2 HOLDINGS INC. COMMON STOC 5.66 307,277 215 0.72 0.51 2.40 0.43 +1.32 +23.3%
48 NYRT NEW YORK REIT INC 9.97 2,120,662 56 0.29 0.20 2.40 0.07 -0.40 -4.0%
49 DNKN DUNKIN BRANDS GROUP INC. COMM 54.64 1,042,362 1,097 0.32 0.23 2.39 -0.05 -4.38 -8.0%
50 COL ROCKWELL COLLINS INC. 93.93 806,627 1,040 0.29 0.21 2.39 -0.76 -4.42 -4.7%
51 RUTH RUTH'S HOSPITALITY GROUP 18.15 453,454 72 0.40 0.29 2.39 0.30 -0.85 -4.7%
52 RAD RITE AID CORP 8.47 23,882,018 46,845 0.33 0.24 2.39 -0.14 -0.36 -4.3%
53 PEI PENNSYLVANIA REIT 19.31 360,892 123 0.38 0.27 2.39 -0.40 -1.28 -6.6%
54 SSW SEASPAN CORPORATION 8.94 865,398 240 0.53 0.39 2.39 -0.04 +2.66 +29.8%
55 FGEN FIBROGEN INC COMMON STOCK S 19.80 309,734 659 0.85 0.61 2.38 -0.35 +5.85 +29.5%
56 HRL HORMEL FOODS CORP 34.76 1,434,767 977 0.34 0.24 2.38 -0.12 +1.70 +4.9%
57 EXAR EXAR CORP 10.35 355,411 3 0.51 0.37 2.37 0.03 +0.74 +7.1%
58 QGEN QIAGEN NV 27.53 952,407 47 0.42 0.31 2.37 0.00 +1.45 +5.3%
59 SCHL SCHOLASTIC CORP 48.76 311,450 32 0.30 0.22 2.36 0.02 -2.67 -5.5%
60 DEPO DEPOMED INC 17.99 1,501,391 4,079 0.77 0.57 2.36 0.05 +3.39 +18.8%
61 HUM HUMANA INC 199.80 978,378 7,439 0.37 0.27 2.35 -0.45 +7.34 +3.7%
62 FMI FOUNDATION MEDICINE INC. COMM 19.20 305,773 1,939 0.73 0.54 2.35 -0.75 -2.10 -10.9%
63 NJR NEW JERSEY RESOURCES CP 36.45 341,598 4 0.31 0.23 2.35 -0.55 -2.75 -7.5%
64 ABEO ABEONA THERAPEUTICS INC. COMMO 4.25 375,469 238 1.02 0.76 2.34 -0.20 +2.10 +49.4%
65 ALXN ALEXION PHARMACEUTICALS 118.99 2,540,061 5,870 0.59 0.45 2.33 2.27 +26.01 +21.9%
66 NOK NOKIA CORP ADS 4.76 29,449,198 10,892 0.45 0.34 2.33 -0.14 +0.23 +4.8%
67 MACK MERRIMACK PHARMACEUTICALS INC 4.38 12,245,890 2,567 0.93 0.70 2.33 -0.98 -1.22 -27.9%
68 JASO JA SOLAR HOLDINGS CO ADS 4.95 269,314 129 0.50 0.38 2.33 0.00 -0.26 -5.3%
69 MLHR HERMAN MILLER INC 35.50 771,366 174 0.40 0.30 2.32 -0.35 -4.95 -13.9%
70 GV GOLDFIELD CORP THE 4.45 398,410 18 0.77 0.58 2.32 -0.10 +1.50 +33.7%
71 HRTX HERON THERAPEUTICS INC. COMMO 13.00 741,810 128 0.94 0.71 2.32 -0.80 +1.05 +8.1%
72 AMRN AMARIN CORP PLC ADS 3.05 1,146,652 430 0.72 0.55 2.32 -0.07 +0.20 +6.6%
73 KIM KIMCO REALTY CORP 25.31 2,176,490 11 0.26 0.20 2.31 -0.56 -0.96 -3.8%
74 IRET INVESTORS REAL ESTATE TR 6.92 992,957 12 0.46 0.35 2.31 -0.08 +0.36 +5.2%
75 EXTR EXTREME NETWORKS INC 5.03 634,355 130 0.66 0.50 2.31 -0.02 +0.46 +9.0%
76 FGP FERRELLGAS PARTNERS L.P. 6.66 870,082 250 0.67 0.51 2.31 -0.10 +2.05 +30.8%
77 CDNS CADENCE DESIGN SYSTEMS 25.78 984,379 118 0.28 0.22 2.30 -0.15 -0.60 -2.3%
78 CAFD 8POINT3 ENERGY PARTNERS LP 13.14 219,409 40 0.41 0.32 2.29 -0.22 +1.33 +10.1%
79 SRI STONERIDGE INC 18.32 304,942 2 0.55 0.43 2.29 0.12 -1.32 -7.2%
80 ZNGA ZYNGA INC. CLASS A COMMON STOC 2.65 6,429,318 962 0.50 0.39 2.29 -0.04 -0.13 -4.9%
81 CAL CONTINENTAL AIRLINES 35.04 209,346 2 0.48 0.38 2.27 -0.57 -4.36 -12.4%
82 KEP KOREA ELEC PWR ADS 19.16 475,571 258 0.31 0.24 2.27 -0.28 -1.43 -7.5%
83 RRR RSC HOLDINGS INC 23.75 380,802 115 0.29 0.23 2.26 0.66 +0.92 +3.9%
84 MDRX ALLSCRIPTS-MISYS HLTHCRE 10.36 1,620,726 639 0.37 0.29 2.26 0.04 +1.64 +15.8%
85 LYG LLOYDS BANKING GRP ADS 3.21 8,054,988 2,132 0.64 0.50 2.26 0.02 -0.15 -4.7%
86 ATRS ANTARES PHARMA INC. COMMON ST 2.31 1,262,178 517 0.85 0.67 2.26 0.00 -0.27 -11.7%
87 WGL WGL HOLDINGS INC 77.97 299,545 4 0.28 0.23 2.26 -0.64 +5.82 +7.5%
88 AMPH AMERICAN PHYSICNS SVC GP 20.19 213,629 1 0.56 0.45 2.26 -0.50 -3.21 -15.9%
89 KCG KNIGHT CAPITAL GROUP INC 13.76 278,190 11,246 0.36 0.29 2.26 -0.16 -0.59 -4.3%
90 ITG INVESTMENT TCHNLGY GR NY 20.80 205,334 4 0.43 0.34 2.26 0.11 -1.12 -5.4%
91 CUBE CUBESMART 26.00 2,280,582 300 0.31 0.24 2.26 -0.13 +1.49 +5.7%
92 UHS UNIVERSAL HEALTH SVCS B 106.75 685,921 142 0.38 0.30 2.25 0.38 +6.25 +5.9%
93 ZAYO ZAYO GROUP HOLDINGS INC 33.35 1,930,244 3,385 0.32 0.25 2.25 0.42 -4.05 -12.1%
94 GGP GENERAL GROWTH PROPS INC 25.38 4,436,057 3,039 0.28 0.23 2.24 -0.70 -1.15 -4.5%
95 AMCX AMC NETWORKS INC. CLASS A COMM 52.07 488,773 39 0.37 0.30 2.24 0.05 +4.88 +9.4%
96 MDXG MIMEDX GROUP INC 8.77 426,902 23 0.53 0.43 2.24 -0.19 +0.58 +6.7%
97 SANM SANMINA-SCI CORP 36.80 249,009 254 0.42 0.34 2.23 0.05 -2.10 -5.7%
98 CI CIGNA CORP 137.07 730,108 1,034 0.32 0.26 2.23 -0.04 +9.70 +7.1%
99 SJT SAN JUAN BASIN ROY TR 6.73 292,663 28 0.75 0.61 2.23 0.18 -0.44 -6.5%
100 ADTN ADTRAN INC 22.95 224,676 5,516 0.36 0.29 2.23 -0.20 -1.10 -4.8%

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.