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 October 27, 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 CPLP CAPITAL PRODUCTS PTNR LP 3.44 383,639 77 1.34 0.27 6.02 0.00 -0.26 -7.6%
2 MNOV MEDICINOVA INC 7.21 1,317,113 693 1.71 0.43 5.02 0.86 -1.40 -19.4%
3 CYTK CYTOKINETICS INC 14.25 671,523 365 1.38 0.49 3.78 1.45 -3.40 -23.9%
4 IRET INVESTORS REAL ESTATE TR 5.85 213,630 5 0.77 0.28 3.70 0.03 +0.23 +3.8%
5 UAN CVR PARTNERS LP 3.48 249,168 65 1.43 0.55 3.63 -0.17 -0.45 -12.9%
6 TTNP TITAN PHARMA INC 2.20 630,567 10 1.59 0.62 3.56 0.03 -0.80 -36.1%
7 NQ NETQIN MOBILE INC 4.07 1,122,205 1,239 0.98 0.39 3.51 0.14 -0.47 -11.5%
8 WMGI WRIGHT MEDICAL GROUP 26.00 858,009 186 0.61 0.25 3.48 -0.14 -2.60 -10.0%
9 AHT ASHFORD HOSPITALITY TR 6.95 372,527 14 0.84 0.34 3.48 0.04 -0.79 -11.4%
10 MARK REMARK MEDIA INC. COMMON STOC 3.72 446,283 262 1.66 0.67 3.47 0.21 +2.53 +68.0%
11 KERX KERYX BIOPHARMACEUTICALS 5.99 3,801,405 4,085 1.34 0.55 3.45 0.46 -1.38 -23.0%
12 GNW GENWORTH FINANCIAL INC A 3.40 3,497,586 1,571 0.95 0.40 3.38 -0.04 -0.27 -7.9%
13 FOR FORESTAR GROUP INC 18.15 222,012 28 0.56 0.24 3.36 0.45 -1.75 -9.6%
14 HOLX HOLOGIC INC 37.24 2,945,942 6,682 0.47 0.20 3.34 0.11 +3.46 +9.3%
15 DATA DATATRAK INTERNATIONAL INC. C 79.34 660,325 3,265 0.71 0.30 3.33 -0.04 -9.73 -12.3%
16 ERII ENERGY RECOVERY INC 8.01 200,114 349 1.19 0.51 3.33 -0.16 +2.02 +25.2%
17 TKC TURKCELL ILETISIM HIZMETLERI 9.56 1,938,698 8 0.61 0.27 3.30 0.33 -0.57 -6.0%
18 EPAY BOTTOMLINE TECHNOLOGIES 32.70 411,971 6 0.49 0.21 3.29 -0.46 +2.19 +6.7%
19 ICON ICONIX BRAND GROUP INC 4.91 1,118,312 6,254 0.97 0.43 3.26 -0.40 -3.47 -70.7%
20 MGI MONEYGRAM INTL INC 15.80 459,223 166 0.80 0.36 3.21 0.01 -1.99 -12.6%
21 LSCC LATTICE SEMICONDUCTOR CP 5.85 634,424 27 0.61 0.28 3.21 0.06 +0.75 +12.8%
22 AXTA AXALTA COATING SYSTEMS LTD 33.15 18,289,851 3,450 0.56 0.26 3.19 4.81 -5.11 -15.4%
23 NUS NU SKIN ENTERPRISES 63.42 322,157 339 0.64 0.29 3.19 0.34 -4.11 -6.5%
24 MDXG MIMEDX GROUP INC 12.15 3,822,334 8,220 1.04 0.48 3.18 -0.08 -1.04 -8.6%
25 LADR LADDER CAPITAL CORP 13.57 417,396 14 0.44 0.20 3.17 0.15 -0.34 -2.5%
26 BRCD BROCADE COMMUNICATIONS 11.64 6,125,713 1,117 0.51 0.24 3.17 -0.08 +1.10 +9.5%
27 OSTK OVERSTOCK.COM INC 42.90 4,610,296 10,089 1.12 0.52 3.15 -3.15 +14.05 +32.8%
28 TXMD THERAPEUTICSMD INC. COMMON ST 4.80 1,610,877 1,628 1.48 0.69 3.15 0.23 +2.05 +42.7%
29 RADA RADA ELECTRONIC INDS LTD 3.11 561,853 131 1.24 0.58 3.14 -0.11 -0.56 -18.0%
30 GRPN GROUPON INC. CLASS A COMMON S 4.64 7,360,257 5,388 0.93 0.44 3.14 0.03 +1.03 +22.2%
31 HLF HERBALIFE LTD 71.99 678,035 13,071 0.64 0.30 3.11 0.76 -7.74 -10.8%
32 STMP STAMPS.COM INC 220.20 320,608 901 0.95 0.45 3.10 6.20 -59.10 -26.8%
33 SHOP SHOPIFY INC 107.27 2,318,085 15,491 0.90 0.43 3.07 3.16 -12.76 -11.9%
34 W WAYFAIR INC 67.55 3,104,464 8,164 0.90 0.44 3.04 3.72 -12.22 -18.1%
35 MRNS MARINUS PHARMACEUTICALS INC. P 5.99 1,704,531 272 1.71 0.85 3.01 0.70 +2.26 +37.7%
36 MBI MBIA INC 6.91 7,401,916 9,444 0.78 0.39 2.99 0.40 +2.75 +39.8%
37 ESIO ELECTRO SCIENTIFIC INDS 17.25 450,651 288 0.77 0.39 2.97 0.24 +7.52 +43.6%
38 BUFF BLUE BUFFALO PET PRODUCTS INC. 29.09 1,020,954 303 0.45 0.23 2.97 0.11 -4.09 -14.0%
39 GERN GERON CORPORATION 2.06 1,341,817 338 0.97 0.49 2.97 0.02 -0.32 -15.5%
40 TCAP TRIANGLE CAPITAL CORP 12.50 284,314 29 0.46 0.24 2.95 -0.09 -3.59 -28.7%
41 P PANDORA MEDIA 7.20 8,579,613 4,711 0.81 0.42 2.94 -0.07 -2.76 -38.3%
42 YELP YELP INC 45.40 1,673,995 9,669 0.86 0.45 2.91 0.40 +2.77 +6.1%
43 ADRO ADURO BIOTECH INC. COMMON STOJ 8.30 443,879 110 0.96 0.50 2.91 0.05 -2.29 -27.7%
44 GNRC GENERAC HOLDINGS INC. 51.98 426,684 401 0.49 0.26 2.90 -0.02 -3.45 -6.6%
45 DDD SCOLR PHARMA INC 11.54 1,893,595 7,285 0.98 0.52 2.90 -0.25 -3.62 -31.4%
46 MD MEDNAX INC 44.28 787,797 208 0.56 0.30 2.89 0.79 +7.54 +17.0%
47 IRWD IRONWOOD PHARMACEUTICALS 15.11 1,652,921 35 0.70 0.37 2.88 0.54 +0.99 +6.6%
48 CMCM CHEETAH MOBILE INC 9.06 2,283,640 3,519 0.89 0.48 2.88 0.99 +2.79 +30.8%
49 GPRO GOPRO, INC 10.00 4,620,490 10,282 0.91 0.48 2.88 0.14 -2.04 -20.4%
50 GRFS GRIFOLS S.A. AMERICAN DEPOSIT 21.54 523,270 50 0.39 0.21 2.87 -0.07 +2.66 +12.3%
51 LL LUMBER LIQUIDATORS INC 35.47 1,226,026 4,602 1.04 0.56 2.85 -0.08 -7.76 -21.9%
52 SEAS SEAWORLD ENTERTAINMENT INC 11.85 1,671,761 649 0.66 0.36 2.84 0.02 -1.06 -8.9%
53 FSS FEDERAL SIGNAL CORP 21.39 206,249 8 0.43 0.24 2.82 -0.05 +2.25 +10.5%
54 TSG TSG 19.90 414,594 40 0.54 0.29 2.82 0.00 +2.42 +12.2%
55 RUTH RUTH'S HOSPITALITY GROUP 21.10 303,720 12 0.48 0.27 2.82 0.00 -1.65 -7.8%
56 TVPT TRAVELPORT WORLDWIDE LTD 15.54 669,166 713 0.38 0.21 2.81 0.06 -2.34 -15.1%
57 CRUS CIRRUS LOGIC INC 57.02 1,530,744 6,661 0.65 0.36 2.80 2.76 -3.65 -6.4%
58 INFI INFINITY PHARMACEUTICALS 2.26 849,322 166 2.28 1.27 2.80 0.14 +0.57 +25.2%
59 BABA ALIBABA GROUP HOLDING LIMITIED 176.15 19,543,928 219,049 0.46 0.26 2.80 5.83 +15.07 +8.6%
60 NSM NATIONAL SEMICONDUCTOR 19.60 1,058,711 3,056 0.53 0.29 2.80 -0.57 -3.56 -18.2%
61 MAC MACERICH CO THE 56.56 2,899,624 24,024 0.41 0.23 2.79 -0.49 +9.41 +16.6%
62 FPRX FIVE PRIME THERAPEUTICS INC. 45.94 258,665 110 0.84 0.47 2.79 2.11 -24.53 -53.4%
63 CATM CARDTRONICS INC 23.06 421,028 27 0.65 0.37 2.77 0.05 -7.26 -31.5%
64 AABA ALTABA INC 67.52 7,604,715 8,073 0.36 0.20 2.77 1.95 +4.95 +7.3%
65 ACCO ACCO BRANDS CORP 13.05 590,565 43 0.53 0.30 2.76 0.05 +0.57 +4.4%
66 OMI OWENS & MINOR INC 26.05 2,215,863 344 0.36 0.20 2.75 -1.61 -7.98 -30.6%
67 ZNGA ZYNGA INC. CLASS A COMMON STOC 3.77 5,416,876 1,237 0.50 0.28 2.75 0.04 +0.32 +8.5%
68 LITE LUMENTUM HOLDINGS INC 62.60 1,726,609 7,699 0.92 0.53 2.74 0.95 -8.05 -12.9%
69 TWNK TWNK 11.83 1,029,481 6,412 0.53 0.30 2.74 0.20 +1.02 +8.6%
70 VIAV VIAVI SOLUTIONS INC COMMON STO 9.28 2,170,377 206 0.50 0.29 2.74 0.01 -0.94 -10.1%
71 AAXN AXON ENTERPRISE INC 22.92 601,603 524 0.46 0.27 2.74 0.49 -2.35 -10.3%
72 SERV SERVIDYNE INC 45.19 827,999 120 0.36 0.21 2.73 0.10 +2.47 +5.5%
73 SONS SONUS NETWORKS INC 8.14 878,065 504 0.66 0.38 2.73 -0.22 -1.25 -15.4%
74 SPB SPECTRUM BRANDS INC 108.17 449,182 157 0.40 0.23 2.73 -0.26 -10.06 -9.3%
75 QUOT LIFE QUOTES INC 15.85 613,350 120 0.71 0.41 2.73 -0.05 -3.90 -24.6%
76 ENT ENTERRA ERGY TR-TRUST UN 2.56 404,915 8 1.15 0.67 2.72 -0.01 -0.83 -32.6%
77 DISCK DISCOVERY COMMS C 17.98 2,649,093 1,359 0.42 0.24 2.72 -0.29 -2.99 -16.6%
78 SAGE SAGEBRUSH GOLD LTD. COMMON STO 64.19 476,672 722 0.88 0.51 2.72 3.47 +35.61 +55.5%
79 TLGT TELIGENT INC. COMMON STOCK 5.93 222,243 12 0.67 0.39 2.72 -0.08 -3.11 -52.4%
80 XXII 22ND CENT 2.28 5,472,246 1,541 1.25 0.73 2.71 -0.26 -0.33 -14.5%
81 FBP FIRST BANCORP PUERTO RICO 5.18 1,600,391 380 0.64 0.38 2.71 0.00 -0.70 -13.5%
82 MYGN MYRIAD GENETICS INC 34.86 500,989 580 0.70 0.41 2.71 0.91 -7.63 -21.9%
83 KANG IKANG HEALTHCARE GROUP INC. A 14.60 256,049 1 0.54 0.32 2.71 0.21 -0.58 -4.0%
84 COLL COLLEGIUM PHARMACEUTICAL INC.O 9.94 738,074 96 0.95 0.56 2.70 -0.28 +7.67 +77.2%
85 DISCA DISCOVERY COMMS A 19.08 5,002,045 431 0.42 0.25 2.70 -0.26 -3.09 -16.2%
86 INFN INFINERA CORP 8.44 941,360 379 0.78 0.46 2.70 0.01 -2.17 -25.7%
87 AUO AU OPTRONICS CORP ADS 4.13 1,440,605 10 0.61 0.36 2.69 0.11 +0.18 +4.4%
88 MEET MEETME INC 3.41 753,154 147 0.83 0.49 2.69 0.01 -1.22 -35.8%
89 WIFI BOINGO WIRELESS INC. COMMON S 23.22 292,993 40 0.67 0.39 2.69 0.14 +2.77 +11.9%
90 MXL MAXLINEAR INC. 23.94 352,122 50 0.57 0.34 2.69 0.64 +2.76 +11.5%
91 SYMC SYMANTEC CORP 32.09 3,946,150 2,716 0.39 0.23 2.69 0.23 -4.62 -14.4%
92 GCAP GAIN CAPITAL HOLDINGS 7.35 3,192,742 3,548 0.76 0.45 2.68 1.21 -1.00 -13.6%
93 ABEV AMBEV S.A. 6.39 21,930,892 3 0.46 0.27 2.68 0.07 -0.37 -5.8%
94 CRTO CRITEO S.A. AMERICAN DEPOSITAR 41.43 1,017,819 532 0.62 0.37 2.67 -0.90 -7.38 -17.8%
95 ACTG ACACIA RES-ACACIA TECH 4.35 747,108 183 0.95 0.57 2.67 0.10 -0.40 -9.2%
96 CTLT CATALENT INC 43.02 944,995 55 0.47 0.28 2.67 0.44 -6.29 -14.6%
97 BOJA BOJANGLES INC. COMMON STOCK O 12.15 759,797 286 0.59 0.35 2.66 -0.20 +1.00 +8.2%
98 CBPO CHINA BIO PRODUCTS INC 80.40 233,235 32 0.56 0.34 2.66 -0.60 +9.79 +12.2%
99 HDSN HUDSON TECHNOLOGIES INC 5.87 423,208 1,027 0.81 0.49 2.65 -0.04 +0.53 +9.0%
100 PLAB PHOTRONICS INC 9.55 776,663 44 0.65 0.39 2.65 0.15 -0.85 -8.9%

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.