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 March 3, 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 FOMX FOAMIX PHARMACEUTICAL LTD 9.91 210,801 180 1.99 0.50 4.99 0.20 -0.86 -8.7%
2 TUES TUESDAY MORNING CORP 3.55 471,518 54 1.51 0.47 4.17 -0.10 -0.40 -11.3%
3 ACOR ACORDA THERAPEUTICS INC 27.25 580,981 4,302 1.58 0.53 4.00 0.05 +5.75 +21.1%
4 AMRC AMERESCO 6.00 206,940 9 1.44 0.50 3.87 -0.10 -0.50 -8.3%
5 PRTK PROFILE TECHNOLOGIES INC 16.45 771,241 507 1.30 0.47 3.78 0.80 -1.30 -7.9%
6 ELOS SYNERON MEDICAL LTD ORD 10.40 407,152 5 0.89 0.32 3.77 0.45 +0.85 +8.2%
7 AHT ASHFORD HOSPITALITY TR 6.46 905,791 25 1.20 0.44 3.71 0.07 -0.66 -10.2%
8 LNCE LANCE INC 39.81 257,159 2 0.56 0.21 3.64 -0.03 +0.88 +2.2%
9 SHOR SHORETEL INC 6.25 799,436 70 0.92 0.36 3.58 -0.15 -0.70 -11.2%
10 EVC ENTRAVISION CMMNCTNS 6.10 2,949,389 1,235 0.88 0.36 3.43 0.55 +0.35 +5.7%
11 GRFS GRIFOLS S.A. AMERICAN DEPOSIT 18.00 404,808 2 0.52 0.22 3.40 0.31 -0.76 -4.2%
12 ATRS ANTARES PHARMA INC. COMMON ST 2.50 544,378 659 1.54 0.65 3.39 -0.05 +0.40 +16.0%
13 ACRX ACELRX PHARMACEUTICALS 3.40 633,332 583 1.24 0.55 3.25 0.20 -0.55 -16.2%
14 VRA VERA BRADLEY 9.73 339,379 307 0.80 0.38 3.11 -0.38 -1.33 -13.7%
15 NYMT NEW YORK MORTGAGE TRUST 6.45 1,154,903 3 0.57 0.28 3.07 0.00 -0.34 -5.3%
16 WMC WESTERN ASSET MORTGAGE CAPITAL 10.10 344,783 92 0.42 0.21 3.03 -0.02 -0.67 -6.6%
17 VRML VERMILLION INC 2.60 244,433 11 1.49 0.74 3.00 -0.02 -0.57 -21.9%
18 RAD RITE AID CORP 5.45 36,557,677 110,749 0.72 0.36 2.99 -0.32 -1.06 -19.4%
19 STAY EXTENDED STAY AMERICA INC 17.35 2,484,442 22 0.53 0.27 2.98 0.21 -1.60 -9.2%
20 GHL GREENHILL & CO INC 29.90 413,955 150 0.71 0.36 2.96 -0.45 -1.75 -5.9%
21 NYT NEW YORK TIMES 14.60 954,632 46 0.41 0.21 2.96 0.00 -0.50 -3.4%
22 JAG JAGUAR MINING INC 13.53 315,577 5 0.47 0.25 2.92 -0.02 -1.82 -13.5%
23 FSC FIFTH STREET FINANCE CP 4.38 1,585,866 77 0.57 0.30 2.91 -0.04 +0.32 +7.3%
24 TACO LEVY ACQUISITION CORP. COMMON 12.27 359,745 14 0.60 0.32 2.90 -0.33 +0.73 +5.9%
25 TIME TIME INC 18.45 827,863 460 0.62 0.33 2.87 -0.25 +1.20 +6.5%
26 AFMD AFFIMED THERAPEUTICS B.V. COMM 2.50 1,254,849 86 1.51 0.81 2.87 0.35 +0.45 +18.0%
27 OTIC OTONOMY INC 14.50 287,669 16 1.08 0.58 2.84 -0.85 -2.40 -16.6%
28 TGTX MANHATTAN PHARMACEUTICALS INC 5.35 490,548 612 1.18 0.65 2.80 -0.25 +9.70 +181.3%
29 NKTR NEKTAR THERAPEUTIC SYSTS 14.64 3,077,235 473 0.83 0.46 2.78 -0.15 +8.73 +59.6%
30 SHOO STEVEN MADDEN LTD 37.05 639,586 188 0.48 0.27 2.77 -1.00 +1.50 +4.0%
31 TLRD TLRD 23.33 1,121,360 2,731 1.12 0.63 2.77 -0.25 -9.32 -39.9%
32 GERN GERON CORPORATION 2.19 2,576,413 3,179 0.99 0.56 2.76 -0.01 -0.15 -6.8%
33 BBVA BANCO BILBAO VIZCAYA ARG 7.02 4,762,964 25 0.68 0.39 2.75 0.32 +0.78 +11.1%
34 FRP FAIRPOINT COMMUNICATIONS 15.85 386,151 52 0.55 0.32 2.74 0.00 +1.57 +9.9%
35 SPWH SPORTSMANS WAREHOUSE HOLDINGS 4.64 792,891 34 0.73 0.42 2.73 -0.20 -0.50 -10.8%
36 NMBL NIMBLE STORAGE INC 8.63 2,622,475 1,748 0.88 0.51 2.73 -0.55 +3.95 +45.8%
37 MACK MERRIMACK PHARMACEUTICALS INC 3.10 1,617,355 1,074 1.10 0.64 2.72 0.04 +0.34 +11.0%
38 ANGI ANGIES LIST INC. COMMON STOCK 5.53 830,970 422 0.71 0.41 2.71 -0.28 +0.34 +6.1%
39 MDCO MEDICINES CO THE 51.71 1,885,723 485 0.74 0.44 2.69 -0.34 -12.86 -24.9%
40 CVGW CALAVO GROWERS INC 52.80 362,062 195 0.60 0.35 2.69 -1.45 +8.35 +15.8%
41 URBN URBAN OUTFITTERS INC 26.06 2,754,784 1,396 0.71 0.42 2.68 -0.87 -4.00 -15.4%
42 SMTC SEMTECH CORP 33.60 288,905 69 0.48 0.29 2.68 -0.05 +3.75 +11.2%
43 MDXG MIMEDX GROUP INC 8.35 1,338,378 4,605 0.67 0.40 2.67 0.00 +0.77 +9.2%
44 THO THOR INDUSTRIES INC 113.94 421,999 1,153 0.44 0.27 2.67 0.22 -19.84 -17.4%
45 ODFL OLD DOMINION FREIGHT LNE 91.31 601,348 14 0.39 0.24 2.65 -0.82 -7.33 -8.0%
46 PRTY PARTY CITY HOLDCO INC 14.25 287,268 140 0.65 0.40 2.63 0.05 -1.25 -8.8%
47 ULTA ULTA SALON C&F INC 278.15 460,739 6,682 0.46 0.28 2.62 0.70 +11.12 +4.0%
48 CLNE CLEAN ENERGY FUELS CORP 2.54 1,851,071 877 0.96 0.59 2.62 -0.07 +0.27 +10.4%
49 FNSR FINISAR CORP 34.48 2,508,221 2,181 0.68 0.42 2.62 1.06 -8.87 -25.7%
50 ERI EMRISE CORP 18.20 1,193,139 17 0.50 0.31 2.61 0.50 +1.65 +9.1%
51 CAB CABELA'S INC 47.38 417,186 859 0.44 0.27 2.61 -0.28 -1.72 -3.6%
52 OUT OUTFRONT MEDIA INC 26.86 999,893 135 0.37 0.23 2.61 0.37 -1.10 -4.1%
53 TDG TRANSDIGM GROUP INC 248.85 559,476 381 0.41 0.25 2.61 0.24 -45.13 -18.1%
54 VIVO MERIDIAN BIOSCIENCES INC 12.90 345,776 74 0.57 0.35 2.61 -0.30 +0.75 +5.8%
55 PLCE CHILDREN'S PLACE RETAIL 100.00 484,749 220 0.50 0.31 2.60 -2.60 +21.15 +21.2%
56 CCO CLEAR CHANNEL OUTDOOR 5.55 260,964 2 0.78 0.49 2.60 -0.50 +0.60 +10.8%
57 GBT GLOBAL BLOOD THERAPEUTICS INC. 27.90 1,428,259 2,183 1.26 0.79 2.60 0.85 +11.95 +42.8%
58 TTPH TETRAPHASE PHARMACEUTICALS IN 6.34 1,089,792 598 1.05 0.66 2.59 0.25 +2.35 +37.1%
59 DKS DICK'S SPORTING GOODS 52.34 3,676,174 4,459 0.50 0.31 2.59 1.30 -5.86 -11.2%
60 TICC TICC CAPITAL CORP 7.18 753,903 18 0.45 0.28 2.59 -0.07 +0.31 +4.3%
61 CRNT CERAGON NETWORKS LTD 3.62 579,269 1 1.08 0.68 2.58 -0.04 -0.42 -11.6%
62 TRVG TRVG 12.34 1,302,804 14 0.58 0.37 2.57 0.61 -0.84 -6.8%
63 LBIO LION BIOTECHNOLOGIES INC. COM 7.65 202,200 79 0.97 0.62 2.57 -0.40 -0.65 -8.5%
64 CIEN CIENA CORP 26.10 3,580,952 17,029 0.58 0.37 2.56 -0.29 -3.37 -12.9%
65 CWST CASELLA WASTE SYSTMS INC 13.04 313,686 15 0.45 0.29 2.56 0.17 +0.96 +7.4%
66 UNFI UNITED NATURAL FOODS INC 43.49 1,098,488 145 0.51 0.33 2.56 -0.18 -2.22 -5.1%
67 SSL SASOL LTD ADR 28.40 318,270 15 0.54 0.35 2.56 -0.04 -1.40 -4.9%
68 CRBP CORBUS PHARMACEUTICALS HOLDING 9.30 1,102,230 1,848 1.52 0.98 2.56 -0.07 +1.20 +12.9%
69 SIG SIGNET JEWELERS LTD. 64.58 3,305,063 5,706 0.59 0.38 2.56 -1.38 +9.32 +14.4%
70 I INTELSAT S.A. 3.92 1,090,010 30 1.32 0.85 2.55 0.27 +0.68 +17.3%
71 SCLN SCICLONE PHARMACEUTICAL 10.00 209,297 5 0.64 0.41 2.55 0.05 -0.78 -7.8%
72 CASY CASEY'S GENERAL STORES 113.91 667,581 1,057 0.36 0.23 2.55 -1.67 -6.48 -5.7%
73 ORC ORCHID ISLAND CAPITAL 9.44 1,179,774 19 0.40 0.26 2.54 0.02 +0.75 +7.9%
74 BLX BANCO LATINO AMERICANO 28.45 209,000 30 0.41 0.27 2.53 -0.06 -2.15 -7.6%
75 KRO KRONOS WORLDWIDE INC 13.80 279,357 51 0.83 0.54 2.53 -0.08 +2.37 +17.2%
76 IDT IDT CORP B 19.38 226,742 210 0.63 0.41 2.53 -0.91 -7.35 -37.9%
77 NUVA NUVASIVE INC 75.66 276,772 16 0.36 0.24 2.52 -0.17 -2.30 -3.0%
78 NBIX NEUROCRINE BIOSCIENCES 43.92 786,114 146 0.72 0.48 2.51 -0.26 +3.51 +8.0%
79 ZAYO ZAYO GROUP HOLDINGS INC 32.19 2,915,974 12,577 0.32 0.21 2.51 -0.02 +1.82 +5.7%
80 ZUMZ ZUMIEZ INC 20.75 308,222 105 0.66 0.44 2.50 -0.35 -4.30 -20.7%
81 HIBB HIBBETT SPORTS INC 30.15 204,430 69 0.52 0.35 2.50 -0.20 -2.90 -9.6%
82 NDLS NOODLES & CO CLASS A 3.70 387,626 178 0.81 0.54 2.50 -0.35 +0.95 +25.7%
83 PRAH PRA HEALTH SCIENCES INC. COMMS 59.10 519,067 7 0.41 0.27 2.49 0.52 +2.79 +4.7%
84 ELF ELF 27.26 242,880 140 0.52 0.35 2.49 -0.74 +3.84 +14.1%
85 LOCO EL POLLO LOCO HOLDINGS INC. CP 12.20 246,796 77 0.60 0.40 2.49 0.05 -1.45 -11.9%
86 SDLP SEADRILL PARTNERS LLC 3.76 1,446,972 1,818 1.23 0.83 2.49 -0.14 -0.91 -24.2%
87 TXMD THERAPEUTICSMD INC. COMMON ST 6.91 2,890,985 1,007 0.79 0.53 2.49 0.28 -0.77 -11.1%
88 DSW DSW INC CL A 20.70 2,829,141 114 0.55 0.37 2.48 -0.49 -2.15 -10.4%
89 KLXI KLX INC. COMMON STOCK 51.61 369,623 1,422 0.52 0.35 2.48 0.48 -8.39 -16.3%
90 COUP COUPONS.COM INCORP 26.60 568,396 1,769 0.73 0.50 2.48 -0.44 -4.10 -15.4%
91 AMPH AMERICAN PHYSICNS SVC GP 15.03 314,446 199 0.77 0.52 2.47 -0.11 -2.98 -19.8%
92 CUBE CUBESMART 27.18 1,088,705 15 0.32 0.22 2.47 -0.02 -1.50 -5.5%
93 LFC CHINA LIFE INSURANCE LTD ADS 15.13 255,253 2,445 0.46 0.31 2.46 0.06 +1.14 +7.5%
94 FANH FANH 8.30 393,345 65 0.75 0.51 2.46 0.42 -1.51 -18.2%
95 NPTN NEOPHOTONICS 9.93 893,003 417 0.88 0.60 2.46 0.21 -3.03 -30.5%
96 SPPI SPECTRUM PHARMACEUTICALS 6.41 969,066 82 0.80 0.55 2.46 -0.05 -0.76 -11.9%
97 NCS NCI BUILDING SYSTEMS INC 16.40 303,495 16 0.54 0.37 2.45 0.40 -0.60 -3.7%
98 ARAY ACCURAY INC 5.45 1,001,463 18 0.62 0.42 2.45 0.10 -0.75 -13.8%
99 TIF TIFFANY & CO 90.32 2,479,780 2,843 0.36 0.25 2.45 0.23 +6.10 +6.8%
100 MEET MEETME INC 4.81 993,669 1,338 0.86 0.59 2.45 -0.02 +1.39 +28.9%

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.