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 August 30, 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 INSM INSMED INC 12.13 555,346 1,902 3.31 0.48 7.94 -0.54 +19.26 +158.8%
2 VSAR VERSARTIS INC. COMMON STOCK 19.65 412,112 1,009 2.51 0.57 5.38 -0.50 +2.45 +12.5%
3 AXON AXOVANT SCIENCES LTD 19.74 708,906 5,826 2.39 0.55 5.32 -0.15 +8.05 +40.8%
4 VSTM VERASTEM INC. COMMON STOCK 3.85 1,196,688 1,005 3.10 0.78 4.95 0.42 +1.86 +48.3%
5 TKC TURKCELL ILETISIM HIZMETLERI 9.51 426,015 30 0.79 0.25 4.18 -0.09 -1.01 -10.6%
6 TA TRAVELCENTERS OF AMERICA 3.25 856,091 660 1.50 0.48 4.11 0.15 +1.38 +42.3%
7 TCAP TRIANGLE CAPITAL CORP 13.87 424,468 30 0.62 0.21 3.96 0.10 -1.03 -7.4%
8 ATRS ANTARES PHARMA INC. COMMON ST 3.14 1,325,564 736 1.29 0.47 3.71 -0.07 -0.30 -9.6%
9 FOR FORESTAR GROUP INC 17.20 248,889 37 0.61 0.24 3.50 0.08 +0.15 +0.9%
10 CAB CABELA'S INC 53.49 238,871 1,070 0.64 0.27 3.41 -0.60 +7.99 +14.9%
11 AREX APPROACH RESOURCES INC 2.58 524,528 41 1.78 0.75 3.38 0.00 +0.35 +13.6%
12 SAGE SAGEBRUSH GOLD LTD. COMMON STO 80.37 210,042 281 1.13 0.49 3.30 1.47 -20.14 -25.1%
13 ACTG ACACIA RES-ACACIA TECH 3.35 233,303 20 1.15 0.51 3.25 -0.05 +1.95 +58.2%
14 SPHS SOPHIRIS BIO INC. COMMON STOC 2.20 210,715 21 1.26 0.57 3.20 -0.10 -0.30 -13.6%
15 TEF TELEFONICA SA 10.73 1,043,033 180 0.45 0.21 3.18 -0.09 +0.27 +2.5%
16 ACRX ACELRX PHARMACEUTICALS 3.35 1,573,899 397 1.42 0.67 3.11 0.15 -0.40 -11.9%
17 BOX SEACUBE CONTAINER LEASING 19.64 2,785,794 14,615 0.61 0.30 3.04 0.36 -2.18 -11.1%
18 NQ NETQIN MOBILE INC 3.36 238,749 1,199 0.73 0.37 2.98 0.00 +0.54 +16.1%
19 RPAI RETAIL PROPERTIES OF AMERICA I 13.18 2,213,198 1 0.40 0.20 2.97 0.21 +0.60 +4.6%
20 LPCN LIPOCINE INC. COMMON STOCK 3.67 470,650 13 1.26 0.64 2.96 -0.15 +0.56 +15.1%
21 DG DOLLAR GENERAL 76.73 4,223,495 22,284 0.46 0.24 2.95 -0.16 -6.43 -8.4%
22 GMED GLOBUS MEDICAL 29.51 1,370,457 373 0.47 0.24 2.92 1.23 -1.72 -5.8%
23 KEYW KEYW HOLDING 7.06 269,226 5 0.80 0.42 2.92 0.04 -0.88 -12.5%
24 YUME YUME INC 5.90 694,912 95 0.82 0.43 2.92 0.05 -1.44 -24.4%
25 SCVL SHOE CARNIVAL 16.42 414,911 1,526 0.85 0.45 2.92 0.65 +4.58 +27.9%
26 MDXG MIMEDX GROUP INC 16.21 2,019,584 2,028 0.81 0.42 2.91 0.57 -5.11 -31.5%
27 KEYS KEYSIGHT TECHNOLOGIES INC 40.20 852,375 2,867 0.40 0.21 2.88 0.75 +1.44 +3.6%
28 MEI METHODE ELECTRONICS INC. 39.55 210,056 96 0.56 0.30 2.86 0.55 -2.80 -7.1%
29 BBL BHP BILLITON PLC ADS 37.54 1,401,899 157 0.54 0.29 2.84 -0.10 +1.58 +4.2%
30 WDAY WORKDAY INC 107.54 2,965,715 27,603 0.56 0.30 2.83 3.13 -4.94 -4.6%
31 VNDA VANDA PHARMACEUTICALS 16.85 626,714 127 0.66 0.36 2.82 0.05 +2.14 +12.7%
32 CIEN CIENA CORP 24.27 8,269,238 44,651 0.65 0.36 2.80 0.40 -3.26 -13.4%
33 TLRD TLRD 11.90 423,429 824 1.27 0.71 2.80 -0.04 +2.75 +23.1%
34 AOBC AOBC 16.51 2,269,213 1,309 0.54 0.30 2.78 -0.47 -3.23 -19.6%
35 JILL JILL 10.11 1,019,880 162 0.79 0.45 2.77 0.23 +0.76 +7.5%
36 AMZA ETFIS SERIES TRUST I INFRACAP 9.01 550,201 77 0.36 0.20 2.76 0.08 +0.41 +4.6%
37 JMEI JUMEI INTERNATIONAL HOLDING LT 3.06 1,307,453 692 0.97 0.56 2.75 -0.06 +0.39 +12.7%
38 OXM OXFORD INDUSTRIES INC 58.44 250,597 32 0.59 0.34 2.74 -1.25 +6.66 +11.4%
39 FRAN FRANCISCO INDUSTRIES 7.37 1,725,589 195,857 0.91 0.53 2.73 -0.09 -0.61 -8.3%
40 MHO M/I HOMES INC 24.32 223,657 27 0.42 0.24 2.71 0.07 +1.39 +5.7%
41 HOME HOME FEDERAL BANCORP MD 24.51 254,552 10 0.75 0.44 2.71 0.15 -3.33 -13.6%
42 CCC CALGON CARBON CORP 12.30 395,240 52 0.55 0.32 2.70 0.00 +9.15 +74.4%
43 SB SAFE BULKERS INC 3.07 492,982 78 1.20 0.71 2.68 -0.17 +0.58 +18.9%
44 BSFT BROADSOFT 48.00 1,942,693 1,301 0.52 0.31 2.68 4.95 -5.39 -11.2%
45 JKS JINKOSOLAR HOLDING ADR 26.45 660,944 2,686 0.83 0.50 2.66 0.86 +4.05 +15.3%
46 GIII G-III APPAREL GROUP INC 27.11 533,532 33 0.80 0.48 2.66 0.14 +4.08 +15.0%
47 CTRP CTRIP.COM INTL LTD ADS 52.72 4,517,061 41,258 0.43 0.26 2.65 0.56 -4.10 -7.8%
48 APTS PREFERRED APARTMENT COMMUNITIE 18.16 203,222 28 0.42 0.25 2.65 0.06 -0.54 -3.0%
49 PLAY DAVE & BUSTERS ENTERTAINMENT 57.82 1,264,710 924 0.50 0.30 2.65 1.08 -8.68 -15.0%
50 UNIT UNIT GROUP INC 19.33 1,562,462 462 0.57 0.34 2.65 -0.11 -3.53 -18.3%
51 ADAP ADAPTIMMUNE THERAPEUTICS PLC A 6.23 559,533 23 0.93 0.57 2.64 0.22 +3.06 +49.1%
52 TRQ TURQUOISE HILL RESOURCES LTD 3.31 4,124,800 26 0.57 0.35 2.63 -0.01 -0.26 -7.7%
53 OSTK OVERSTOCK.COM INC 21.85 304,858 1,341 0.62 0.38 2.62 0.45 +3.65 +16.7%
54 FIVE FIVE BELOW INC. COMMON STOCK 49.27 2,316,082 16,117 0.53 0.33 2.60 0.70 -3.27 -6.6%
55 CVA COVANTA HOLDING CORP 14.25 615,449 3 0.39 0.25 2.59 0.05 +0.85 +6.0%
56 LULU LULULEMON ATHLTCA INC 57.61 4,665,382 43,487 0.67 0.42 2.58 -0.71 +5.47 +9.5%
57 SNH SENIOR HOUSING PROPS TRUST 19.60 639,321 16 0.36 0.23 2.58 0.13 +0.67 +3.4%
58 ZOES ZOE'S KITCHEN INC 12.98 371,895 954 0.71 0.45 2.58 -0.16 +0.47 +3.6%
59 UNFI UNITED NATURAL FOODS INC 34.12 429,583 32 0.48 0.30 2.58 0.70 +9.09 +26.6%
60 IMDZ IMMUNE DESIGN CORP. COMMON STO 10.10 231,070 26 1.25 0.80 2.57 0.20 -1.70 -16.8%
61 RH RESTORATION HARDWARE 45.50 627,510 3,576 1.01 0.64 2.57 0.29 +29.43 +64.7%
62 MEET MEETME INC 3.73 978,213 127 0.80 0.51 2.57 0.16 +0.30 +8.0%
63 CYTK CYTOKINETICS INC 14.50 482,655 82 0.78 0.50 2.56 0.30 -1.15 -7.9%
64 ABEO ABEONA THERAPEUTICS INC. COMMO 13.65 3,465,254 5,230 1.22 0.79 2.55 2.40 +4.25 +31.1%
65 HDS HD SUPPLY HOLDINGS INC. COMMO 32.75 2,329,873 6,893 0.51 0.33 2.55 0.60 +1.75 +5.3%
66 GNW GENWORTH FINANCIAL INC A 3.43 2,178,103 539 0.58 0.38 2.54 0.00 +0.72 +21.0%
67 VCEL AASTROM BIOSCIENCES INC. COMMO 4.15 2,299,629 361 1.13 0.74 2.53 0.05 +1.10 +26.5%
68 PRTK PROFILE TECHNOLOGIES INC 26.60 689,448 983 0.84 0.56 2.52 0.83 -2.52 -9.5%
69 XPER XPER 26.85 270,742 6 0.52 0.34 2.52 -0.05 -2.30 -8.6%
70 NCS NCI BUILDING SYSTEMS INC 16.80 431,355 24 0.49 0.33 2.51 0.25 -3.75 -22.3%
71 SMTC SEMTECH CORP 39.05 739,765 2,008 0.43 0.28 2.50 1.40 -4.15 -10.6%
72 NEOS NEOS THERAPEUTICS INC. COMMON 8.40 991,965 1,503 0.96 0.64 2.50 0.40 +1.00 +11.9%
73 ORN ORION MARINE GROUP INC 6.28 243,612 120 0.73 0.49 2.50 0.69 -0.78 -12.4%
74 NYLD NRG YIELD INC 18.25 627,399 21 0.41 0.27 2.48 -0.40 +0.95 +5.2%
75 WATT ENERGOUS CORPORATION COMMON ST 9.60 697,147 2,350 0.93 0.63 2.48 0.22 +4.79 +49.9%
76 GWRE GUIDEWIRE SOFTWARE INC 75.98 413,172 81 0.32 0.22 2.48 1.89 +5.48 +7.2%
77 FNSR FINISAR CORP 25.08 1,121,139 2,558 0.73 0.50 2.47 0.37 -4.92 -19.6%
78 FPI FARMLAND PARTNERS INC 8.92 338,974 277 0.37 0.25 2.47 0.05 -0.42 -4.7%
79 FATE FATE THERAPEUTICS INC. COMMON 3.97 840,263 23 1.05 0.72 2.47 0.30 +0.46 +11.6%
80 ALDR ALDER BIOPHARMACEUTICALS INC 9.55 643,981 97 1.07 0.73 2.47 -0.10 +1.25 +13.1%
81 SFM SPROUTS FARMERS MARKET INC. C 20.33 6,319,294 22,026 0.54 0.37 2.46 0.56 -1.73 -8.5%
82 ZN ZION OIL & GAS INC 3.62 1,090,235 982 1.35 0.92 2.46 0.34 -0.57 -15.7%
83 VIRT VIRTU FINANCIAL INC. CLASS A S 17.70 646,224 107 0.42 0.28 2.46 -0.10 -1.20 -6.8%
84 GHL GREENHILL & CO INC 15.05 512,171 670 0.46 0.31 2.46 0.15 -1.25 -8.3%
85 CNK CINEMARK HOLDINGS INC 32.94 2,221,026 712 0.31 0.21 2.46 0.49 +3.58 +10.9%
86 TMHC TAYLOR MORRISON HOME CORP 19.85 1,658,592 7 0.38 0.26 2.46 -0.15 +1.52 +7.6%
87 ZIXI ZIX CORP 5.28 311,219 5 0.48 0.33 2.45 0.20 -0.73 -13.8%
88 ECHO ECHO GLOBAL LOGISTICS 15.15 619,286 108 0.55 0.38 2.45 0.75 +2.86 +18.9%
89 BNED BARNES & NOBLE EDUCATION INC 5.61 2,125,936 215 0.69 0.48 2.44 -1.21 +0.77 +13.7%
90 ADRO ADURO BIOTECH INC. COMMON STOJ 11.90 408,146 117 0.77 0.55 2.42 0.65 -1.10 -9.2%
91 TCO TAUBMAN CENTERS INC 52.32 399,497 73 0.31 0.22 2.42 0.93 -3.18 -6.1%
92 VIAV VIAVI SOLUTIONS INC COMMON STO 10.12 1,149,860 105 0.40 0.28 2.41 0.01 -0.61 -6.0%
93 BBVA BANCO BILBAO VIZCAYA ARG 8.77 1,262,235 11 0.38 0.27 2.41 -0.08 +0.23 +2.6%
94 PGNX PROGENICS PHARM INC 6.62 1,650,521 920 0.79 0.57 2.41 0.19 -0.86 -13.0%
95 SIRI SIRIUS XM RADIO INC 5.70 16,233,659 1,298 0.29 0.21 2.40 0.07 -0.33 -5.8%
96 IMKTA INGLES MARKETS INC CL A 21.65 238,102 469 0.49 0.35 2.40 0.75 +3.75 +17.3%
97 NSA NATIONAL STORAGE AFFILIATES TR 22.01 209,127 12 0.35 0.25 2.40 -0.34 +2.49 +11.3%
98 AMRN AMARIN CORP PLC ADS 3.27 2,245,120 2,475 0.58 0.41 2.40 0.13 -0.19 -5.8%
99 FLXN FLEXION THERAPEUTICS INC 24.42 369,542 938 0.88 0.63 2.40 0.09 +2.28 +9.3%
100 AIZ ASSURANT INC 94.78 372,887 33 0.28 0.20 2.39 0.26 -8.78 -9.3%

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.