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 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)
HV
Price Change High/Low
Change % Change
1 SRCI SONO RESOURCES INC. COMMON ST 4.78 3,242,384 46 2.01 0.61 4.31 -0.02 -0.99 -20.8%
2 AUPH AURINIA PHARMACEUTICALS INC OR 5.62 628,741 736 1.19 0.46 3.60 -0.17 -2.10 -37.4%
3 BTG B2GOLD CORP. 3.48 7,679,748 645 1.09 0.44 3.51 -0.14 -0.32 -9.2%
4 CCXI CHEMOCENTRYX INC. COMMON STOC 6.81 232,625 486 1.54 0.63 3.46 -0.11 +1.23 +18.0%
5 OMN OMNOVA SOLUTIONS INC 10.07 321,433 2 1.36 0.57 3.40 0.02 +0.06 +0.6%
6 SIMO SILICON MOTION TECH CP 33.32 426,948 8 0.98 0.42 3.36 0.56 +5.94 +17.8%
7 LYG LLOYDS BANKING GRP ADS 2.61 5,015,607 127 0.60 0.27 3.21 -0.01 +0.52 +19.9%
8 NERV MINERVA NEUROSCIENCES INC COMP 8.32 220,710 24 1.42 0.65 3.19 0.11 -4.12 -49.5%
9 RETA REATA PHARMACEUTICALS INC. CLA 91.66 221,602 386 1.24 0.57 3.16 -2.06 +78.15 +85.3%
10 CIG COMPANHIA ENER MINAS GER 3.30 2,222,165 15 1.01 0.47 3.13 -0.01 +0.14 +4.2%
11 UAN CVR PARTNERS LP 3.66 277,455 20 0.83 0.40 3.09 0.02 +0.32 +8.7%
12 FOMX FOAMIX PHARMACEUTICAL LTD 3.30 380,350 54 1.12 0.54 3.08 0.02 -0.77 -23.3%
13 CALA CALITHERA BIOSCIENCES INC. COW 3.43 486,093 849 1.27 0.61 3.07 -0.13 -0.98 -28.6%
14 PINC PREMIER INC. CLASS A COMMON S 30.75 5,649,692 4,050 0.57 0.28 3.06 -3.19 -3.38 -11.0%
15 PIRS PIERIS PHARMACEUTICALS INC. CS 4.66 653,685 139 1.43 0.70 3.04 -0.31 -1.79 -38.4%
16 BV BAZAARVOICE INC. COMMON STOCK 18.04 389,972 6 0.89 0.44 3.03 -0.01 -1.41 -7.8%
17 AVXL ANAVEX LIFE SCIENCES CP 3.56 488,124 265 1.44 0.71 3.02 0.16 -0.93 -26.1%
18 ATRS ANTARES PHARMA INC. COMMON ST 3.60 682,073 31 0.95 0.48 2.98 0.02 -0.42 -11.7%
19 HBM HUDBAY MINERALS 3.98 942,952 22 1.12 0.58 2.94 0.13 -0.84 -21.2%
20 ORI OLD REPUBLIC INTERNAT 23.25 1,036,767 22 0.44 0.23 2.93 0.07 +0.56 +2.4%
21 NET CLOUDFLARE INC 20.52 2,599,690 1,039 0.97 0.50 2.93 -0.19 -5.01 -24.4%
22 AI ARLINGTON ASSET INVSTMNT 5.78 592,862 177 0.50 0.26 2.91 0.09 -0.55 -9.5%
23 SFIX STITCH FIX INC. CLASS A COMMON 18.73 2,462,476 10,700 1.48 0.78 2.90 0.53 +3.87 +20.7%
24 CVM CEL-SCI CORP 8.95 1,048,512 2,176 1.71 0.91 2.88 0.49 -1.14 -12.7%
25 EROS EROS INTL PLC 2.83 3,534,778 1,439 2.05 1.09 2.87 0.03 -1.58 -56.0%
26 CERS CERUS CORPORATION 5.10 1,094,515 172 0.89 0.48 2.85 0.13 -0.81 -15.9%
27 AFMD AFFIMED THERAPEUTICS B.V. COMM 3.41 679,049 105 1.24 0.67 2.84 -0.03 -0.79 -23.2%
28 CBZ CBIZ INC 23.93 599,755 4 0.40 0.22 2.83 -0.28 -1.05 -4.4%
29 BBBY BED BATH & BEYOND INC 9.66 3,463,709 14,622 1.03 0.57 2.80 0.01 +3.48 +36.1%
30 DNLI DENALI THERAPEUTICS INC. COMMO 17.32 462,771 119 0.98 0.54 2.80 -0.12 -2.69 -15.5%
31 GOSS GOSS & DE LEEUW MACH 18.28 599,292 1,342 1.24 0.69 2.79 -1.88 -3.65 -20.0%
32 MNK MALLINCKRODT PUBLIC LIMITED CO 2.49 4,708,661 1,304 2.01 1.14 2.77 -0.04 -0.51 -20.5%
33 NIO NUVEEN INSURED MUNICIPAL OPP 2.05 38,614,203 134,719 1.34 0.77 2.74 -0.12 -0.86 -42.0%
34 CAMP CALAMP CORP 11.77 363,960 262 0.77 0.44 2.73 0.75 -2.22 -18.9%
35 MCF CONTANGO OIL & GAS CO 2.16 848,911 82 1.41 0.82 2.72 0.31 +1.08 +50.0%
36 EIGI ENDURANCE INTERNATIONAL GROUP 3.94 600,343 16 1.01 0.59 2.71 0.10 -0.43 -10.9%
37 INO INOVIO BIOMEDICAL CORP 2.15 380,107 16 1.09 0.64 2.71 -0.04 +0.40 +18.6%
38 CETV CENTRAL EUROPEAN MEDIA 4.75 717,118 126 0.49 0.29 2.70 -0.04 -0.42 -8.9%
39 CEL CELLCOM ISRAEL LTD. 2.77 463,473 313 0.88 0.52 2.68 0.26 +0.46 +16.6%
40 PBH PRESTIGE BRANDS HOLDINGS 35.13 230,999 32 0.51 0.30 2.67 0.58 -1.79 -5.1%
41 CCL CARNIVAL CORP 48.06 3,882,510 23,649 0.49 0.30 2.67 0.44 -8.14 -16.9%
42 FDS FACTSET RESEARCH SYSTEMS 270.99 418,990 3,697 0.37 0.22 2.65 2.67 -37.90 -14.0%
43 VSTO VISTA OUTDOOR INC 6.41 553,330 3 0.91 0.55 2.65 0.18 -0.89 -13.9%
44 FIT FITBIT INC 3.96 3,894,792 8,202 0.92 0.56 2.64 0.03 -0.66 -16.7%
45 OGI ORGANIGRAM HOLDINGS INC 3.80 2,230,640 984 0.95 0.58 2.64 -0.12 -1.09 -28.7%
46 VKTX VIKING THERPEUTICS INC 6.81 1,585,896 7,173 1.08 0.66 2.64 0.23 -0.66 -9.7%
47 ABEO ABEONA THERAPEUTICS INC. COMMO 2.59 564,781 5 1.59 0.97 2.64 -0.17 -0.52 -20.1%
48 UNT UNIT CP 3.32 612,579 55 1.34 0.82 2.63 -0.16 -0.74 -22.3%
49 SWN SOUTHWESTERN ENERGY CO 2.05 13,836,339 4,086 1.01 0.62 2.63 -0.01 -0.34 -16.6%
50 STC STEWART INFO SERVICES CP 37.75 233,775 1,693 0.33 0.21 2.61 0.66 +1.58 +4.2%
51 INN SUMMIT HOTEL PROPERTIES 11.75 607,436 1 0.39 0.24 2.60 0.16 -0.49 -4.2%
52 QTT QUTOUTIAO INC. AMERICAN DEPOSI 3.72 945,150 778 1.42 0.89 2.59 0.04 -0.96 -25.8%
53 GTHX G1 THERAPEUTICS INC. COMMON ST 33.73 284,654 57 1.53 0.97 2.57 1.21 -13.48 -40.0%
54 GNW GENWORTH FINANCIAL INC A 4.39 1,767,453 492 0.67 0.43 2.57 0.02 -0.27 -6.2%
55 HEXO HEXO CORP 4.15 3,474,472 3,315 0.93 0.59 2.57 -0.01 -1.87 -45.1%
56 IPO RENAISSANCE IPO ETF 28.94 369,696 61 0.39 0.25 2.56 0.21 -1.59 -5.5%
57 FLDM FLUIDIGM 4.98 697,598 379 1.02 0.65 2.56 -0.08 -0.95 -19.1%
58 CDEV CENTENNIAL RESOURCE DEVELOPMEN 4.61 6,485,571 479 1.08 0.70 2.55 -0.10 -1.50 -32.5%
59 INOV INOVALON HOLDINGS INC 16.74 268,641 6 0.62 0.41 2.54 -0.07 -2.09 -12.5%
60 RRC RANGE RESOURCES CORP 4.44 7,165,021 2,220 0.96 0.63 2.54 0.04 -1.18 -26.6%
61 CJ CJ 10.93 525,688 3 0.86 0.56 2.53 0.13 -2.41 -22.0%
62 AERI AERIE PHARMACEUTICALS INC. CO 22.54 585,141 478 0.84 0.55 2.53 0.81 -5.03 -22.3%
63 DRRX DURECT CORP 2.14 1,147,117 1,026 1.39 0.92 2.51 -0.05 -0.54 -25.2%
64 THO THOR INDUSTRIES INC 52.24 852,112 954 0.62 0.41 2.51 1.69 +7.36 +14.1%
65 BIOS BIOSCRIP INC 3.52 848,761 38 0.93 0.62 2.51 -0.02 -0.59 -16.8%
66 SDRL SEADRILL LIMITED 2.19 889,364 32 1.41 0.93 2.51 0.06 -0.52 -23.7%
67 BCS BARCLAYS PLC ADR 7.26 3,117,650 1,022 0.41 0.27 2.49 0.01 +1.26 +17.4%
68 MDCA MDC PARTNERS INC A 3.06 233,125 3 0.98 0.66 2.49 0.07 -0.45 -14.7%
69 TKC TURKCELL ILETISIM HIZMETLERI 5.91 536,939 160 0.63 0.42 2.49 0.21 -0.78 -13.1%
70 GPOR GULFPORT ENERGY 3.06 4,996,269 453 0.99 0.66 2.49 0.02 -0.69 -22.5%
71 GNC GNC HOLDINGS INC 2.45 2,474,392 595 1.03 0.70 2.49 -0.07 -0.47 -19.2%
72 EXK ENDEAVOUR SILVER CORP 2.64 3,301,786 1,045 0.87 0.59 2.48 -0.12 -0.62 -23.5%
73 SSL SASOL LTD ADR 18.01 233,258 96 0.57 0.38 2.47 -0.57 -1.53 -8.5%
74 CALM CAL-MAINE FOODS INC 45.63 209,968 227 0.35 0.24 2.46 0.45 -8.44 -18.5%
75 KLXE KLX ENERGY SERVICES HOLDINGS I 9.29 249,124 4 0.84 0.57 2.46 -0.05 -1.10 -11.8%
76 MDCO MEDICINES CO THE 49.75 6,474,696 49,372 0.70 0.48 2.45 2.61 +4.93 +9.9%
77 ENDP ENDO PHARMACEUTICALS HLD 3.17 3,609,231 716 1.30 0.90 2.45 0.00 +1.30 +41.2%
78 BCOV BRIGHTCOVE INC. COMMON STOCK 10.56 225,974 5 0.45 0.31 2.45 0.29 -0.77 -7.3%
79 NLSN NIELSEN HOLDINGS 22.19 3,167,752 892 0.42 0.29 2.45 0.12 -2.33 -10.5%
80 AYI ACUITY BRANDS INC 130.20 870,343 362 0.51 0.35 2.45 -0.41 -24.25 -18.6%
81 KODK EASTMAN KODAK COMPANY 2.73 220,730 392 0.95 0.66 2.45 -0.15 -0.32 -11.7%
82 FSM FORTUNA SILVER MINES INC 3.47 3,143,465 944 0.73 0.50 2.44 -0.20 -0.47 -13.5%
83 SCOR COMSCORE INC 2.06 844,862 82 1.17 0.82 2.44 -0.18 -0.39 -18.7%
84 ANAB ANAB 38.60 349,543 45 0.81 0.56 2.43 0.13 -9.16 -23.7%
85 RVNC REVANCE THERAPEUTICS INC. COM 13.98 361,469 67 0.68 0.48 2.43 0.07 -2.36 -16.9%
86 EVH EVOLENT HEALTH INC 8.13 1,331,074 210 0.98 0.68 2.43 -0.05 -1.69 -20.8%
87 MBT MOBILE TELESYS OJSC ADS 8.22 2,383,273 9 0.46 0.32 2.43 0.04 -0.35 -4.3%
88 QGEN QIAGEN NV 32.73 1,169,603 167 0.30 0.21 2.43 -0.37 -7.69 -23.5%
89 UI UBIQUITI NETWORKS INC 115.85 370,202 126 0.39 0.27 2.43 1.56 +9.67 +8.3%
90 LPI LAREDO PETROLEUM HOLDINGS INC 2.61 5,118,247 142 0.99 0.70 2.42 -0.03 -0.58 -22.2%
91 FLXN FLEXION THERAPEUTICS INC 14.84 506,158 1,095 0.90 0.63 2.42 -0.30 -2.13 -14.4%
92 APLS AMERICAN PALLET LEAS 25.30 986,421 2 0.97 0.68 2.42 0.54 -3.51 -13.9%
93 PD PAGERDUTY INC 28.15 754,492 759 0.94 0.66 2.42 -0.85 -3.35 -11.9%
94 VER VEREIT INC 9.73 27,904,695 13,706 0.30 0.21 2.41 0.04 +0.40 +4.1%
95 FNB FNB CORPORATION FL 11.59 1,801,821 2 0.38 0.27 2.41 0.18 +0.53 +4.6%
96 AVDL AVDL 4.34 331,911 168 1.53 1.09 2.41 0.00 -1.09 -25.1%
97 FOCS FOCUS FINANCIAL PARTNERS INC. 23.94 387,973 13 0.58 0.41 2.41 0.29 -2.91 -12.2%
98 EC ECOPETROL SA ADR 17.20 524,006 11 0.52 0.37 2.41 -0.07 -0.77 -4.5%
99 INST INTERNATIONAL METALS STREAMING 38.30 265,632 12 0.54 0.39 2.40 1.07 +4.45 +11.6%
100 ATU ACTUANT CORP 24.78 510,199 675 0.49 0.35 2.40 0.54 -4.42 -17.8%

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.