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 12, 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 AUPH AURINIA PHARMACEUTICALS INC OR 5.01 573,198 3,653 2.49 0.51 5.90 -0.10 +3.53 +70.5%
2 CCXI CHEMOCENTRYX INC. COMMON STOC 9.63 539,504 568 2.30 0.55 5.19 0.26 +27.25 +283.0%
3 ORMP ORAMED PHARMACEUTICALS 2.57 637,890 366 1.43 0.48 3.99 -0.42 +3.23 +125.7%
4 TORC RESTORBIO INC. COMMON STOCK 9.27 647,591 237 2.00 0.70 3.86 0.39 -8.33 -89.9%
5 ITCI INTRA-CELLULAR THERAPIES INC. 9.17 441,057 900 1.88 0.70 3.68 -0.13 +1.27 +13.8%
6 WVE WAVE LIFE SCIENCES LTD. ORDINA 28.26 220,201 321 1.85 0.72 3.59 1.25 +7.38 +26.1%
7 NERV MINERVA NEUROSCIENCES INC COMP 5.19 290,539 4 1.78 0.70 3.52 -0.02 +1.24 +23.9%
8 AMZA ETFIS SERIES TRUST I INFRACAP 4.29 665,928 316 0.67 0.27 3.51 -0.01 -0.33 -7.7%
9 MRKR MARKER THERAPEUTICS INC 3.92 255,677 105 1.88 0.77 3.44 -0.08 -1.31 -33.4%
10 CVM CEL-SCI CORP 6.88 211,165 873 2.11 0.89 3.36 -0.02 +1.37 +19.9%
11 LXP LEXINGTON REALTY TRUST 10.75 1,892,468 5 0.47 0.20 3.33 -0.11 +0.44 +4.1%
12 CBPX CONTINENTAL BUILDING PRODUCTS 35.75 1,338,261 1,694 0.76 0.33 3.29 3.73 -3.84 -10.7%
13 FPI FARMLAND PARTNERS INC 6.59 269,285 458 0.90 0.39 3.28 -0.06 -0.43 -6.5%
14 DNLI DENALI THERAPEUTICS INC. COMMO 15.02 221,993 20 1.16 0.52 3.24 0.17 +3.23 +21.5%
15 ABEV AMBEV S.A. 4.13 10,995,605 4 0.71 0.32 3.21 -0.06 +0.27 +6.5%
16 MITK MITEK SYSTEMS INC 7.90 891,142 687 0.74 0.35 3.12 -0.04 -0.94 -11.9%
17 PIRS PIERIS PHARMACEUTICALS INC. CS 3.38 1,953,818 182 1.46 0.75 2.95 -0.57 +0.83 +24.7%
18 JWN NORDSTROM INC 36.90 4,262,027 17,175 0.80 0.44 2.83 -0.53 -4.19 -11.4%
19 SAGE SAGEBRUSH GOLD LTD. COMMON STO 141.55 572,835 1,431 1.07 0.59 2.82 -2.79 +13.78 +9.7%
20 IPAY PUREFUNDS ISE MOBILE PAYMENTS 47.11 371,428 27 0.38 0.21 2.81 -0.03 +2.25 +4.8%
21 FOMX FOAMIX PHARMACEUTICAL LTD 3.41 2,188,555 196 1.11 0.62 2.79 -0.07 -0.34 -10.0%
22 CIG COMPANHIA ENER MINAS GER 3.06 2,720,422 2 0.64 0.36 2.78 -0.07 -0.21 -6.9%
23 SSYS STRATASYS INC 20.69 664,742 4,216 0.76 0.43 2.77 0.01 -2.99 -14.5%
24 EZPW EZCORP INC CL A 5.33 488,083 31 0.67 0.38 2.76 0.22 -0.56 -10.5%
25 I INTELSAT S.A. 20.39 6,254,895 24,742 1.02 0.58 2.76 -2.88 -14.84 -72.8%
26 BTG B2GOLD CORP. 3.48 6,581,754 12 0.75 0.43 2.75 0.08 +0.37 +10.6%
27 UNIT UNIT GROUP INC 6.16 8,577,241 17,098 1.19 0.68 2.74 0.10 +1.09 +17.7%
28 S SPRINT NEXTEL CORP 5.87 15,188,260 73,672 0.68 0.40 2.72 -0.04 -0.32 -5.5%
29 SFL SHIP FINANCE INTL LTD 14.20 505,819 9 0.42 0.24 2.71 0.07 +0.55 +3.9%
30 CARA CARA THERAPEUTICS INC. COMMON 21.69 454,546 3,260 0.90 0.53 2.70 0.42 -5.28 -24.3%
31 UBX UNITY BIOTECHNOLOGY INC. COMMO 6.76 202,653 21 1.07 0.63 2.70 -0.23 +1.40 +20.7%
32 M MACY'S INC 16.08 23,150,628 107,024 0.72 0.43 2.69 0.03 -1.78 -11.1%
33 CDXC CHROMADEX CORP 2.83 472,745 222 0.98 0.58 2.69 -0.02 +1.07 +38.0%
34 VRA VERA BRADLEY 11.32 287,814 9 0.90 0.53 2.68 -0.18 -0.79 -6.9%
35 SWN SOUTHWESTERN ENERGY CO 2.15 23,860,724 8,006 1.05 0.63 2.67 0.03 -0.38 -17.7%
36 MDCO MEDICINES CO THE 53.39 1,300,941 3,528 0.75 0.46 2.63 -1.98 +30.91 +57.9%
37 BIOS BIOSCRIP INC 3.59 524,583 16 0.98 0.60 2.63 0.06 -0.76 -21.2%
38 KSS KOHL'S CORP 56.45 4,031,495 13,227 0.68 0.42 2.62 -0.56 -10.92 -19.3%
39 ZGNX ZOGENIX 44.35 474,610 473 0.77 0.48 2.61 0.23 +7.50 +16.9%
40 ACB AURORA CANNABIS INC 3.57 13,423,773 35,724 0.99 0.62 2.60 -0.05 -1.43 -40.1%
41 APLS AMERICAN PALLET LEAS 29.19 610,650 975 1.00 0.62 2.60 0.16 -2.70 -9.2%
42 ST SENSATA TECHNOLOGIES ADR 52.54 304,746 16 0.41 0.25 2.60 -0.35 -2.59 -4.9%
43 FL FOOT LOCKER INC 45.37 1,829,601 8,356 0.69 0.44 2.59 -0.83 -8.06 -17.8%
44 DRNA DICERNA PHARMACEUTICALS INC. 19.46 913,426 41 0.85 0.54 2.59 1.53 +7.94 +40.8%
45 QGEN QIAGEN NV 32.26 1,473,278 1,163 0.49 0.31 2.59 -0.11 +10.90 +33.8%
46 OGI ORGANIGRAM HOLDINGS INC 2.73 8,700,331 2,677 1.17 0.74 2.58 -0.66 -0.73 -26.7%
47 ATRS ANTARES PHARMA INC. COMMON ST 3.90 3,570,873 479 0.67 0.43 2.58 0.13 +1.23 +31.5%
48 OXSQ OXFORD SQUARE CAPITAL CORP. CO 5.46 262,872 2 0.40 0.25 2.57 0.04 -0.34 -6.1%
49 EPAC ACUTANT CORP 25.74 262,720 270 0.37 0.24 2.57 -0.50 -1.89 -7.3%
50 RDHL REDHILL BIOPHARMA LTD. AMERICA 6.10 346,040 39 0.86 0.55 2.57 -0.28 +0.90 +14.8%
51 TRWH TWIN RIVER WORLDWIDE HOLDINGS 24.81 404,724 120 0.49 0.32 2.56 -0.09 -3.19 -12.9%
52 ENBL ENABLE MIDSTREAM PARTNERS LP 9.65 2,084,196 169 0.44 0.28 2.56 -0.15 -0.83 -8.6%
53 VIPS VIPSHOP HOLDINGS LIMITED 12.02 6,401,909 17,839 0.86 0.55 2.56 -0.05 +1.23 +10.2%
54 URBN URBAN OUTFITTERS INC 30.83 1,999,592 866 0.61 0.39 2.55 0.27 -6.86 -22.3%
55 AVXL ANAVEX LIFE SCIENCES CP 2.35 393,647 404 1.06 0.69 2.54 -0.10 +0.97 +41.2%
56 GPS GAP INC THE 17.16 7,424,067 3,003 0.62 0.41 2.53 0.07 -1.47 -8.6%
57 ARLP ALLIANCE RSRCE PARTNERS 12.14 601,033 1,657 0.46 0.30 2.52 0.19 -2.31 -19.0%
58 ALLO ALLOGENE THERAPEUTICS INC 26.67 294,829 268 0.70 0.46 2.52 -0.49 +3.14 +11.8%
59 PTE POWERSHARES DYNAMIC TELECOM 2.91 295,810 905 1.38 0.92 2.51 -0.38 +0.68 +23.4%
60 MYOV MYOVANT SCIENCES LTD 5.85 457,326 40 1.07 0.71 2.51 0.32 +13.73 +234.7%
61 MIK THE MICHAELS COMPANIES INC. CP 9.15 1,666,715 1,047 0.93 0.62 2.50 -0.01 -2.01 -22.0%
62 OMER OMEROS CORP 13.70 629,961 1,236 0.80 0.53 2.50 -0.04 +2.18 +15.9%
63 KALA KALA PHARMACEUTICALS INC. COMM 3.67 225,376 27 1.03 0.69 2.49 -0.28 +0.60 +16.5%
64 PLCE CHILDREN'S PLACE RETAIL 83.23 417,477 325 0.66 0.45 2.49 -0.36 -15.90 -19.1%
65 PLAB PHOTRONICS INC 11.99 335,966 53 0.52 0.35 2.48 0.03 -0.87 -7.3%
66 RVNC REVANCE THERAPEUTICS INC. COM 15.17 510,195 118 0.72 0.49 2.48 0.05 +5.37 +35.4%
67 AGRX AGILE THERAPEUTICS INC. COMMO 2.21 4,223,167 1,416 1.87 1.27 2.48 0.07 -0.86 -38.9%
68 EROS EROS INTL PLC 2.30 2,428,296 883 1.76 1.19 2.47 -0.04 -0.79 -34.3%
69 VRAY VIEWRAY INCORPORATED COMMON ST 2.48 2,255,195 2,434 1.45 0.99 2.46 -0.13 +2.40 +96.8%
70 ENR ENERGIZER HOLDINGS 42.00 1,841,309 8,196 0.56 0.38 2.46 -1.10 +9.28 +22.1%
71 MOBL MOBILEPRO CORP COMMON STOCK 4.83 1,227,528 19 0.66 0.45 2.46 0.02 -0.18 -3.7%
72 AXNX AXONICS MODULATION TECHNOLOGIE 24.96 471,934 312 0.92 0.63 2.45 1.02 +5.37 +21.5%
73 HEXO HEXO CORP 2.12 3,543,675 1,133 1.02 0.70 2.45 0.00 +0.58 +27.4%
74 ABEO ABEONA THERAPEUTICS INC. COMMO 2.29 324,733 158 1.44 1.00 2.45 -0.20 +1.55 +67.7%
75 CASA MEXICAN RESTAURANTS INC 3.42 1,837,643 3,619 1.06 0.73 2.45 -0.10 +0.33 +9.6%
76 BLUE BLUEBIRD BIO INC. COMMON STOC 76.25 1,430,006 1,973 0.72 0.50 2.44 3.29 +9.09 +11.9%
77 GNTX GENTEX CORP 28.87 929,567 10 0.35 0.24 2.44 -0.39 -0.94 -3.3%
78 TKC TURKCELL ILETISIM HIZMETLERI 5.82 357,569 1,000 0.56 0.39 2.43 -0.03 +0.14 +2.4%
79 GALT GALECTIN THERAPEUTICS INC. COM 3.59 1,043,790 622 0.92 0.65 2.43 -0.73 -0.69 -19.2%
80 DSKE HENNESSY CAPITAL ACQ CORP 3.03 387,245 146 1.15 0.81 2.43 0.40 -0.52 -17.2%
81 NEPT NEPTUNE TECH & BIORESRCS 3.12 1,382,817 4,890 0.94 0.66 2.42 0.17 -0.66 -21.2%
82 STC STEWART INFO SERVICES CP 42.26 255,254 1 0.30 0.21 2.42 -0.04 +1.88 +4.4%
83 AKTS AKOUSTIS TECHNOLOGIES INC. COO 7.19 258,638 66 0.83 0.59 2.42 0.06 +0.82 +11.5%
84 SAN BANCO SANTANDER CHILE 4.04 6,821,294 319 0.38 0.27 2.41 -0.08 -0.27 -6.7%
85 PAGP PLAINS GP HOLDINGS LP 17.69 3,466,216 439 0.37 0.27 2.41 -0.24 -0.70 -4.0%
86 DBI DESIGNER BRANDS INC 17.55 792,504 565 0.61 0.43 2.41 -0.07 -1.89 -10.8%
87 NAT NORDIC AMERICAN TNK SHIP 3.45 1,986,336 766 0.86 0.61 2.40 0.09 +0.42 +12.3%
88 NGG NATIONAL GRID PLC 56.72 1,126,237 453 0.29 0.21 2.39 -0.05 +2.53 +4.5%
89 AMBC AMBAC FINANCIAL GROUP INC. CO 20.62 206,834 507 0.35 0.25 2.38 0.35 -0.42 -2.0%
90 SCSC SCANSOURCE INC 33.98 263,017 128 0.43 0.31 2.38 0.01 +2.73 +8.0%
91 ISEE EMERGING VISION INC 3.20 1,434,481 118 1.62 1.18 2.38 -0.20 +1.26 +39.4%
92 RTRX DESERT GATEWAY INC. COMMON ST 12.96 339,135 11 0.66 0.48 2.37 0.19 +1.46 +11.3%
93 GOOS CANADA GOOSE HOLDINGS INC 39.04 3,329,978 14,955 0.86 0.62 2.37 -0.11 -5.66 -14.5%
94 APA APACHE CORP 23.80 4,194,473 43,788 0.62 0.45 2.37 -0.05 -5.47 -23.0%
95 REI RING ENERGY INC. 2.30 1,199,564 198 1.10 0.81 2.37 -0.05 -0.60 -26.1%
96 CGC CAPITAL GOLD CORPORATION 19.25 7,417,031 36,441 0.82 0.60 2.37 -1.05 -5.44 -28.3%
97 MJ ETFMG ALTERNATIVE HARVEST ETF 18.56 802,288 10,014 0.48 0.36 2.36 -0.59 -2.61 -14.1%
98 ATRA ATARA BIOTHERAPEUTICS INC. COP 13.00 361,896 249 0.94 0.69 2.36 -0.05 +1.56 +12.0%
99 AQUA AQUACELL TECH INC 17.34 446,837 11 0.52 0.39 2.36 0.19 +2.45 +14.1%
100 BJ BJ'S WHOLESALE CLUB INC 26.70 1,719,559 85 0.52 0.38 2.36 0.20 -4.33 -16.2%

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.