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, 2017. 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 OEC ORION ENGINEERED CARBONS S.A. 24.45 202,459 17 0.95 0.29 4.31 -0.05 +3.25 +13.3%
2 WAFD WASHINGTON FEDERAL INC 34.80 218,434 2 0.65 0.20 4.18 0.20 +1.55 +4.5%
3 DERM DERMIRA INC. COMMON STOCK W 28.89 411,677 142 1.31 0.43 4.09 1.02 -2.82 -9.8%
4 AHT ASHFORD HOSPITALITY TR 6.73 462,559 18 0.99 0.34 3.92 0.11 -0.26 -3.9%
5 AGRX AGILE THERAPEUTICS INC. COMMO 4.76 707,672 2,528 2.55 0.94 3.70 0.00 -2.83 -59.5%
6 GCAP GAIN CAPITAL HOLDINGS 7.64 689,916 3,578 1.15 0.45 3.58 0.27 +5.62 +73.6%
7 XIN XINYUAN REAL ESTATE LTD 6.85 1,737,633 1,188 0.93 0.36 3.57 0.28 +1.44 +21.0%
8 AEG AEGON N.V. 6.26 759,942 225 0.60 0.25 3.41 0.00 +0.65 +10.4%
9 NEPT NEPTUNE TECH & BIORESRCS 2.01 207,839 105 1.43 0.60 3.40 -0.05 +1.29 +64.2%
10 SAND SANDSTORM GOLD LTD. 4.77 2,471,020 15,274 0.96 0.43 3.22 -0.04 +0.61 +12.8%
11 NS NUSTAR ENERGY LP 29.75 302,613 49 0.58 0.26 3.21 -0.03 +5.46 +18.4%
12 TERP TERRAFORM POWER INC. CLASS A L 11.71 1,160,505 4 0.63 0.29 3.17 0.07 -0.59 -5.0%
13 AXSM AXSOME THERAPEUTICS INC. COMMO 4.90 370,910 30 1.31 0.61 3.14 0.10 -2.00 -40.8%
14 NQ NETQIN MOBILE INC 4.06 5,197,841 4,313 0.83 0.40 3.09 0.06 +0.62 +15.3%
15 CCIH CHINACACHE INTERNATIONAL ADR 2.14 7,596,050 219 2.90 1.44 3.01 0.20 +2.61 +122.0%
16 SFE SAFEGUARD SCIENTIFICS INC. 11.40 212,456 371 0.50 0.26 2.97 0.20 -0.65 -5.7%
17 KOS CORTS TRUST III SHERWIN 7 1/4 6.99 3,373,744 95 0.86 0.44 2.96 0.05 -0.36 -5.2%
18 SSC SEVEN STARS CLOUD GROUP INC. C 5.30 5,500,348 263 2.50 1.28 2.96 -0.27 -1.30 -24.5%
19 BBVA BANCO BILBAO VIZCAYA ARG 8.66 2,677,592 41 0.47 0.24 2.96 0.07 +0.51 +5.8%
20 AKCA AKCEA THERAPEUTICS INC. COMMON 19.17 436,630 6 1.59 0.81 2.96 0.57 -3.94 -20.6%
21 EVC ENTRAVISION CMMNCTNS 7.40 580,405 10 0.66 0.34 2.94 -0.10 -0.53 -7.1%
22 DSS DOCUMENT SECURITY SYSTEMS 2.05 3,245,901 300 2.10 1.10 2.91 -0.15 +0.77 +37.6%
23 AVXL ANAVEX LIFE SCIENCES CP 3.64 873,812 574 1.04 0.55 2.88 0.46 -0.64 -17.6%
24 SPHS SOPHIRIS BIO INC. COMMON STOC 2.22 438,496 283 0.91 0.49 2.87 -0.03 +0.27 +12.2%
25 TTOO T2 BIOSYSTEMS INC. COMON STOCW 4.08 331,963 43 1.38 0.74 2.86 -0.12 +1.74 +42.6%
26 EGOV NIC INC 17.50 470,343 731 0.51 0.28 2.85 -0.20 -1.00 -5.7%
27 SCMP SUCAMPO PHARMACEUTICALS 16.95 1,126,567 294 0.73 0.40 2.82 0.25 +1.80 +10.6%
28 COGT COGENT INC 4.10 230,975 197 1.08 0.59 2.82 0.10 +2.85 +69.5%
29 ERJ EMBRAER EMPRS BRASIL DE AERO 24.42 16,875,038 14,219 0.62 0.34 2.82 4.43 -4.55 -18.6%
30 CFMS CONFORMIS INC. COMMON STOCK 2.39 868,502 6 1.25 0.70 2.79 -0.17 +0.33 +13.8%
31 MARK REMARK MEDIA INC. COMMON STOC 9.11 1,240,292 544 1.57 0.88 2.79 0.25 +5.99 +65.8%
32 KEP KOREA ELEC PWR ADS 17.92 303,100 7 0.43 0.24 2.79 -0.14 -0.91 -5.1%
33 CAMP CALAMP CORP 23.67 770,905 1,667 0.54 0.30 2.78 0.36 -3.04 -12.9%
34 NBRV NABRIVA THERAPEUTICS AG AMERIC 6.03 200,295 100 1.19 0.67 2.77 -0.08 +0.47 +7.8%
35 RADA RADA ELECTRONIC INDS LTD 3.38 325,731 27 1.00 0.57 2.77 -0.14 -1.08 -32.0%
36 SONC SONIC CORP 28.38 455,794 19 0.45 0.25 2.76 0.19 -2.71 -9.6%
37 ERII ENERGY RECOVERY INC 9.05 585,126 720 0.84 0.48 2.74 0.05 -0.50 -5.5%
38 PGLC PERSHING GOLD CORPORATION. COM 2.34 465,017 99 0.52 0.30 2.72 0.02 +0.30 +12.8%
39 PCG PG&E CORP 44.50 52,349,663 55,146 0.43 0.25 2.72 -6.62 -2.89 -6.5%
40 QIWI QIWI PLC AMERICAN DEPOSITARY S 14.80 636,945 874 0.66 0.38 2.72 -0.60 +3.50 +23.6%
41 JRJC CHINA FINANCE ONLINE ADS 2.83 613,713 225 1.18 0.69 2.71 -0.45 +0.53 +18.7%
42 JMEI JUMEI INTERNATIONAL HOLDING LT 3.08 1,387,407 750 1.07 0.63 2.71 0.04 +0.95 +30.8%
43 WPG WASHINGTON PRIME GROUP 6.86 3,322,724 256 0.57 0.34 2.69 0.03 +0.50 +7.3%
44 INFY INFOSYS TECHNOLOGIES ADS 16.09 4,362,771 10,453 0.35 0.21 2.69 0.09 +2.15 +13.4%
45 DISCA DISCOVERY COMMS A 23.36 12,778,304 18,584 0.50 0.30 2.68 0.99 -2.23 -9.5%
46 UTSI UTSTARCOM INC 6.13 200,778 100 0.79 0.47 2.66 0.31 -0.62 -10.1%
47 GROW U.S. GLOBAL INVEST INC A 4.72 1,736,503 1,849 1.59 0.96 2.66 -0.68 -1.01 -21.4%
48 GNW GENWORTH FINANCIAL INC A 3.24 3,080,120 2,350 0.64 0.39 2.66 0.01 -0.23 -7.1%
49 GORO GOLD RESOURCE CORP 4.16 380,505 145 0.87 0.53 2.65 0.11 +0.89 +21.4%
50 RIGL RIGEL PHARMACEUTICALS 3.47 906,194 131 1.02 0.61 2.65 0.12 +0.83 +23.9%
51 NKE NIKE INC CL B 64.77 13,171,461 132,948 0.35 0.22 2.61 1.18 -4.64 -7.2%
52 ACRS ACLARIS THERAPEUTICS INC. COMM 22.81 303,957 14 0.69 0.43 2.60 -0.78 +3.44 +15.1%
53 LSCC LATTICE SEMICONDUCTOR CP 5.72 615,059 236 0.37 0.23 2.59 -0.04 +0.56 +9.8%
54 SCG SCANA CORP 37.39 5,858,887 3,635 0.44 0.27 2.58 -3.93 +12.01 +32.1%
55 AUO AU OPTRONICS CORP ADS 4.17 523,737 20 0.53 0.33 2.58 0.05 +0.41 +9.8%
56 MDXG MIMEDX GROUP INC 12.83 1,333,283 4,890 0.75 0.47 2.58 0.27 +2.50 +19.5%
57 SGYP SYNERGY PHARMACEUTICALS 2.33 7,550,703 5,793 1.02 0.65 2.56 0.08 -0.28 -12.0%
58 KANG IKANG HEALTHCARE GROUP INC. A 15.86 395,873 6 0.46 0.29 2.56 -0.05 -0.72 -4.5%
59 AMZA ETFIS SERIES TRUST I INFRACAP 8.54 940,823 58 0.34 0.22 2.56 0.05 +0.53 +6.2%
60 STON STONEMOR PARTNERS LP 6.65 238,692 456 0.64 0.41 2.55 0.19 -1.30 -19.5%
61 BCLI BRAINSTORM CELL 3.36 231,567 65 0.75 0.49 2.54 -0.28 +0.84 +25.0%
62 WEN WENDY'S/ARBY'S GROUP INC. 16.35 4,480,621 2,444 0.34 0.22 2.53 -0.23 +1.31 +8.0%
63 AVXS AVEXIS INC. COMMON STOCK 106.63 317,941 786 0.71 0.46 2.53 2.20 +12.37 +11.6%
64 KRO KRONOS WORLDWIDE INC 26.25 317,955 621 0.60 0.39 2.53 0.06 +2.90 +11.0%
65 GCI GANNETT CO INC 11.81 545,159 87 0.55 0.36 2.53 -0.21 -0.78 -6.6%
66 DISCK DISCOVERY COMMS C 22.16 8,646,898 15,129 0.45 0.30 2.52 1.04 -2.13 -9.6%
67 AVID AVID TECHNOLOGY INC 6.05 218,654 47 0.81 0.54 2.50 -0.02 -0.71 -11.7%
68 IMDZ IMMUNE DESIGN CORP. COMMON STO 3.58 427,599 5 1.30 0.87 2.49 -0.08 +0.68 +18.9%
69 ACTG ACACIA RES-ACACIA TECH 4.28 514,028 174 0.82 0.55 2.49 -0.03 -0.68 -15.8%
70 CTSO CYTOSORBENTS 6.55 228,716 174 0.75 0.50 2.49 0.40 +1.35 +20.6%
71 JCOM J2 GLOBAL COMMUNICATIONS 74.48 548,564 5 0.32 0.21 2.48 -0.39 +3.52 +4.7%
72 ADMP ADAMIS PHARMACEUTICALS 4.30 786,248 380 1.06 0.71 2.48 -0.25 +0.78 +18.2%
73 CLDX CELLDEX THERAPEUTICS INC 2.92 966,172 217 0.72 0.49 2.48 0.02 -0.27 -9.2%
74 WING WINGSTOP INC. COMMON STOCK 39.36 1,063,732 1,193 0.43 0.29 2.47 -0.33 +6.34 +16.1%
75 FDC FIRST DATA CORP 16.42 10,861,379 45,409 0.33 0.23 2.47 0.25 +1.54 +9.4%
76 NSTG NANOSTRING TECHNOLOGIES INC. 7.93 252,099 52 0.87 0.59 2.47 -0.31 +0.62 +7.8%
77 RESI ALTISOURCE RESIDENTIAL CORP 11.94 327,630 67 0.36 0.25 2.47 0.43 -0.69 -5.8%
78 HIVE AEROHIVE NETWORKS INC 6.14 528,825 477 0.77 0.53 2.46 0.13 -0.49 -8.0%
79 AIR AAR CORP 43.95 304,534 749 0.35 0.24 2.45 0.92 -5.94 -13.5%
80 VNOM VIPER ENERGY PARTNERS LP COMMO 22.40 327,541 57 0.38 0.26 2.44 0.27 +2.34 +10.4%
81 RETA REATA PHARMACEUTICALS INC. CLA 26.27 208,709 8 0.74 0.51 2.44 0.72 +3.30 +12.6%
82 ALSK ALASKA COMM SYS 2.77 510,112 57 0.52 0.36 2.44 -0.03 -0.33 -11.9%
83 HLIT HARMONIC INC 4.25 572,630 53 0.69 0.48 2.44 0.05 -0.45 -10.6%
84 GMED GLOBUS MEDICAL 40.12 673,908 41 0.36 0.25 2.43 0.02 +6.39 +15.9%
85 ZIOP ZIOPHARM ONCOLOGY INC 4.16 1,649,268 1,274 0.78 0.55 2.42 -0.10 +0.51 +12.3%
86 AKRX AKORN INC 32.04 1,531,004 1,136 0.44 0.31 2.42 -0.32 +1.59 +5.0%
87 KBH KB HOME 31.66 1,388,055 519 0.36 0.25 2.42 0.75 +7.14 +22.6%
88 FANH FANH 21.26 242,491 25 0.70 0.49 2.42 -0.44 +5.19 +24.4%
89 WOW WIDEOPENWEST INC 10.43 547,308 32 0.46 0.33 2.41 0.62 -1.12 -10.7%
90 JCP J.C. PENNEY CO INC 3.03 9,210,971 21,528 0.82 0.58 2.41 -0.02 +1.21 +39.9%
91 SBH SALLY BEAUTY HOLDINGS INC. 18.28 1,343,711 76 0.46 0.33 2.41 0.06 +0.89 +4.9%
92 OSTK OVERSTOCK.COM INC 67.45 5,342,512 17,453 0.98 0.69 2.41 -2.50 +22.35 +33.1%
93 BTE BAYTEX ENERGY TRUST 2.85 2,258,202 60 0.78 0.56 2.40 0.07 +0.56 +19.6%
94 NSM NATIONAL SEMICONDUCTOR 18.74 395,050 186 0.42 0.30 2.39 0.02 +0.71 +3.8%
95 KERX KERYX BIOPHARMACEUTICALS 4.39 1,917,686 1,614 0.77 0.55 2.39 -0.15 +0.66 +15.0%
96 OPK OPKO HEALTH INC 5.03 2,901,516 2,753 0.68 0.49 2.39 0.09 -0.48 -9.5%
97 LLNW LIMELIGHT NETWORKS INC 4.78 510,674 214 0.61 0.44 2.38 0.06 -0.68 -14.2%
98 HRG HARBINGER GROUP 17.51 1,932,911 676 0.34 0.25 2.38 0.12 +1.62 +9.3%
99 JACK JACK IN THE BOX INC 100.31 542,858 3,870 0.29 0.21 2.38 0.13 -9.72 -9.7%
100 IRWD IRONWOOD PHARMACEUTICALS 15.85 1,150,858 168 0.50 0.36 2.38 0.39 -2.26 -14.3%

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.