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 June 6, 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 CHRS CHARMING SHOPPES INC 21.35 691,072 2,695 2.67 0.59 5.50 -0.55 -7.30 -34.2%
2 ADMP ADAMIS PHARMACEUTICALS 4.35 948,646 1,480 2.55 0.60 5.23 -0.20 +2.10 +48.3%
3 SNDR SCHNEIDER NATIONAL INC 19.92 480,395 2 0.88 0.22 4.93 -0.14 +2.21 +11.1%
4 TKC TURKCELL ILETISIM HIZMETLERI 8.64 352,513 20 0.92 0.27 4.38 0.01 -0.63 -7.3%
5 PSDV PSIVIDA CORP 2.14 1,035,333 250 1.66 0.50 4.29 -0.06 -0.51 -23.8%
6 MBT MOBILE TELESYS OJSC ADS 9.41 1,454,772 6 1.11 0.34 4.27 -0.08 -1.21 -12.9%
7 EPZM EPIZYME INC 12.80 1,592,487 2,174 1.86 0.59 4.14 -0.75 -3.50 -27.3%
8 RAD RITE AID CORP 3.41 26,111,114 46,776 1.31 0.46 3.85 -0.34 +0.75 +22.0%
9 TNP TSAKOS ENERGY NAVIGATION 4.29 413,497 7 1.08 0.39 3.76 0.14 +0.44 +10.3%
10 BAH BOOZ ALLEN HAMILTON 38.27 1,780,058 56 0.54 0.20 3.66 -0.58 -7.21 -18.8%
11 SPNC SPECTRANETICS CORP 28.60 252,529 191 0.87 0.33 3.63 0.15 -3.15 -11.0%
12 ALDR ALDER BIOPHARMACEUTICALS INC 16.70 405,526 245 1.58 0.60 3.62 0.05 +3.30 +19.8%
13 RLGT RADIANT LOGISTICS INC 6.12 246,621 357 1.11 0.43 3.58 -0.01 -1.32 -21.6%
14 DLTH DULUTH HOLDINGS INC. CLASS B C 20.57 735,069 1,410 1.16 0.47 3.48 -0.06 -4.56 -22.2%
15 KEYS KEYSIGHT TECHNOLOGIES INC 40.25 1,893,776 2,528 0.54 0.22 3.46 0.33 -4.63 -11.5%
16 AUO AU OPTRONICS CORP ADS 4.04 810,263 1 0.93 0.38 3.43 0.12 +0.91 +22.5%
17 LSCC LATTICE SEMICONDUCTOR CP 6.99 779,835 1,263 0.76 0.32 3.38 -0.04 -0.48 -6.9%
18 VTL VITAL THERAPIES INC. COMMON S 3.30 489,905 59 1.66 0.70 3.38 0.72 -0.82 -25.0%
19 CPLP CAPITAL PRODUCTS PTNR LP 3.40 252,707 95 0.81 0.34 3.37 0.01 -0.12 -3.5%
20 AZPN ASPEN TECHNOLOGY INC. COMMON 62.33 658,015 11 0.47 0.20 3.34 -0.36 -8.53 -13.7%
21 ZYNE ZYNERBA PHARMACEUTICALS INC. C 18.53 287,199 286 1.63 0.71 3.31 -0.08 -2.26 -12.2%
22 SNH SENIOR HOUSING PROPS TRUST 21.10 1,183,612 39 0.52 0.23 3.28 -0.22 +0.91 +4.3%
23 CLS CELESTICA INC 13.83 290,073 16 0.59 0.26 3.26 -0.06 -0.51 -3.7%
24 AMC AMC ENTERTAINMENT 24.40 3,374,044 2,229 0.61 0.27 3.21 -0.60 -2.25 -9.2%
25 OKTA OKTA INC. CL A COMMON STOCK 24.85 450,568 341 0.85 0.39 3.21 0.24 +3.40 +13.7%
26 SKT TANGER FACTORY OUTLET 25.69 1,733,884 168 0.47 0.21 3.20 0.06 +1.54 +6.0%
27 BTX BIOTIME 3.16 224,821 22 1.14 0.52 3.19 0.01 +0.34 +10.8%
28 P PANDORA MEDIA 8.75 20,696,473 43,122 0.85 0.39 3.15 -0.73 -1.99 -22.7%
29 TLRD TLRD 10.61 2,401,306 17,575 1.56 0.73 3.14 -0.24 +1.51 +14.2%
30 FBR FIBRIA CELULOSE SA ADR 11.60 1,372,397 53 0.82 0.38 3.14 -0.16 -1.61 -13.9%
31 VRNT VERINT SYSTEMS INC 42.65 351,119 156 0.57 0.27 3.10 0.25 -2.55 -6.0%
32 UNFI UNITED NATURAL FOODS INC 40.88 1,092,904 1,258 0.63 0.30 3.09 -0.47 -11.35 -27.8%
33 PF PINNACLE FOODS INC 61.51 1,755,997 1,470 0.43 0.21 3.06 -0.35 -1.67 -2.7%
34 PLAY DAVE & BUSTERS ENTERTAINMENT 70.17 2,138,261 16,210 0.67 0.33 3.05 2.01 -4.55 -6.5%
35 GCAP GAIN CAPITAL HOLDINGS 5.74 242,934 25 0.83 0.41 3.04 -0.08 +0.50 +8.7%
36 CLDR CLOUD CENTRIC SYS 22.57 922,626 456 0.99 0.49 3.04 0.01 -6.71 -29.7%
37 OXM OXFORD INDUSTRIES INC 59.61 405,413 958 0.71 0.35 3.03 2.49 +3.92 +6.6%
38 TXMD THERAPEUTICSMD INC. COMMON ST 4.11 1,534,222 464 1.21 0.60 3.02 -0.05 +1.86 +45.3%
39 SIGM SIGMA DESIGNS INC 6.20 242,161 369 1.00 0.50 3.02 0.05 -0.60 -9.7%
40 PHG ROYAL PHILIPS ELEC ADR 35.31 1,329,257 13 0.43 0.22 2.96 -0.52 +2.90 +8.2%
41 AMRI ALBANY MOLECULAR RSRCH 21.53 20,013,908 2,837 0.76 0.39 2.94 1.76 +0.21 +1.0%
42 GEF GREIF INC CL A 59.12 313,306 325 0.63 0.33 2.92 -0.91 -6.37 -10.8%
43 REVG REVG 27.00 313,453 163 0.61 0.32 2.90 0.09 +4.60 +17.0%
44 BOOT LACROSSE FOOTWEAR INC 6.21 1,035,713 2,021 1.08 0.57 2.89 0.06 +1.04 +16.7%
45 NCS NCI BUILDING SYSTEMS INC 17.30 592,770 686 0.63 0.34 2.89 0.05 -0.90 -5.2%
46 BGCP BGC PARTNERS INC CL A 12.09 1,002,272 32 0.39 0.21 2.89 -0.05 +0.60 +5.0%
47 PTLA PORTOLA PHARMACEUTICALS INC. 37.33 400,726 921 1.11 0.59 2.88 -0.22 +22.67 +60.7%
48 GUID GUIDANCE SOFTWARE INC 6.63 201,217 35 0.66 0.35 2.87 0.10 +0.72 +10.9%
49 SAIC SCIENCE APPLICATIONS INTL CORP 76.34 366,770 24 0.49 0.27 2.84 -1.36 -7.94 -10.4%
50 FNSR FINISAR CORP 26.76 4,379,737 9,550 0.89 0.49 2.83 1.36 -2.74 -10.2%
51 GOV GOVERNMENT PROP INC TRST 22.17 293,079 30 0.45 0.25 2.83 -0.03 +0.82 +3.7%
52 EGLT EGALET CORPORATION COMMON STOC 2.75 8,601,619 126 1.42 0.78 2.82 0.40 +0.72 +26.2%
53 JMEI JUMEI INTERNATIONAL HOLDING LT 2.57 577,842 32 0.77 0.42 2.81 -0.09 +0.34 +13.2%
54 ABUS ARBUTUS BIOPHARMA CORPORATION 3.40 388,887 4 0.89 0.50 2.79 0.05 +0.45 +13.2%
55 TRCO TRIBUNE MEDIA CO 38.84 698,295 95 0.60 0.33 2.78 0.34 +3.04 +7.8%
56 BV BAZAARVOICE INC. COMMON STOCK 4.50 432,704 208 0.71 0.40 2.76 -0.05 +0.75 +16.7%
57 EVRI EVERI HLDGS INC 7.00 1,146,693 212 1.18 0.67 2.76 0.15 +0.47 +6.7%
58 LXRX LEXICON PHARMACEUTICALS 14.94 443,927 313 0.78 0.44 2.76 0.07 +3.06 +20.5%
59 ASX ADVANCED SEMICONDCTR ADS 6.47 885,034 38 0.37 0.21 2.76 -0.01 -0.45 -7.0%
60 KND KINDRED HEALTHCARE INC 10.25 706,985 2,409 1.06 0.61 2.75 -0.15 +1.15 +11.2%
61 VRA VERA BRADLEY 8.33 483,756 40 0.66 0.39 2.72 -0.29 +1.09 +13.1%
62 AMBA AMBARELLA INC. ORDINARY SHARE 59.71 1,854,158 31,406 0.65 0.38 2.72 0.76 -11.58 -19.4%
63 MDCO MEDICINES CO THE 39.23 1,603,567 955 0.75 0.44 2.72 0.67 -2.32 -5.9%
64 BXS BANCORPSOUTH INC 28.85 444,470 3 0.47 0.27 2.70 -0.25 +3.05 +10.6%
65 SFL SHIP FINANCE INTL LTD 13.55 1,683,541 114 0.43 0.25 2.70 0.05 -1.25 -9.2%
66 PRTK PROFILE TECHNOLOGIES INC 20.70 317,857 256 0.85 0.50 2.69 0.35 +5.05 +24.4%
67 WWD WOODWARD 69.27 225,043 17 0.35 0.21 2.69 -0.36 -2.35 -3.4%
68 JASO JA SOLAR HOLDINGS CO ADS 6.53 1,004,078 1,931 0.68 0.40 2.68 0.14 -0.37 -5.7%
69 GOGL GOLDEN OCEAN GROUP 5.66 356,310 6 1.00 0.60 2.68 -0.02 +1.02 +18.0%
70 KR KROGER CO THE 29.81 5,723,102 3,227 0.38 0.23 2.68 -0.28 -9.35 -31.4%
71 PETS PETMED EXPRESS 35.13 579,383 194 0.53 0.32 2.68 -0.45 +6.60 +18.8%
72 CGI CELADON GROUP 2.10 290,855 515 1.86 1.12 2.67 0.00 +1.15 +54.8%
73 STAG STAG INDUSTRIAL 27.92 448,101 47 0.34 0.20 2.67 0.06 -0.91 -3.2%
74 KNX KNIGHT TRANSPORTATION 34.30 871,360 9 0.49 0.30 2.66 0.05 +3.17 +9.3%
75 SONS SONUS NETWORKS INC 7.37 519,559 101 0.72 0.43 2.66 0.19 +0.59 +8.0%
76 ABM ABM INDUSTRIES INC 42.95 263,382 40 0.35 0.21 2.65 -0.73 -2.59 -6.0%
77 JBL JABIL CIRCUIT INC 31.13 1,928,279 577 0.44 0.27 2.65 0.19 -2.86 -9.2%
78 NQ NETQIN MOBILE INC 3.61 345,945 2,796 0.76 0.46 2.64 0.07 -0.26 -7.2%
79 DYN DYNEGY INC A 8.52 5,136,111 3,159 1.16 0.72 2.62 0.32 -0.81 -9.5%
80 OIL BARCLAYS BANK IPATH INDX 5.12 3,064,127 954 0.59 0.37 2.62 0.12 -0.67 -13.1%
81 ACRX ACELRX PHARMACEUTICALS 2.45 488,912 114 0.88 0.54 2.62 -0.08 -0.50 -20.4%
82 BLCM BELLICUM PHARMACEUTICALS INC.H 10.78 423,310 114 1.00 0.62 2.62 0.07 +3.71 +34.4%
83 INSM INSMED INC 15.19 264,637 81 0.78 0.49 2.61 -0.19 +3.20 +21.1%
84 PAY VERIFONE HOLDINGS INC 18.51 1,203,202 1,237 0.70 0.44 2.61 -0.30 -1.59 -8.6%
85 GNW GENWORTH FINANCIAL INC A 3.52 3,831,466 2,331 0.84 0.52 2.60 -0.04 +0.31 +8.8%
86 HOME HOME FEDERAL BANCORP MD 18.51 258,084 222 0.64 0.40 2.60 -0.36 +5.52 +29.8%
87 PACB PACIFIC BIOSCIENCES 3.43 622,615 68 1.30 0.82 2.60 -0.05 +0.39 +11.4%
88 CVNA CARVANA CO 9.53 1,263,736 1,723 1.34 0.84 2.60 0.53 +14.17 +148.7%
89 CLNE CLEAN ENERGY FUELS CORP 2.42 1,183,766 151 0.83 0.52 2.59 -0.04 +0.18 +7.4%
90 VIRT VIRTU FINANCIAL INC. CLASS A S 16.65 463,652 115 0.45 0.28 2.59 0.05 +1.50 +9.0%
91 HQY HEALTHEQUITY INC. COMMON STOCP 48.49 935,315 4,303 0.57 0.36 2.59 0.08 +6.46 +13.3%
92 HAIN HAIN CELESTIAL GROUP INC 35.64 800,328 2,422 0.65 0.41 2.58 -0.17 -4.63 -13.0%
93 AVXS AVEXIS INC. COMMON STOCK 73.69 444,713 99 1.00 0.63 2.58 3.17 +9.90 +13.4%
94 SAN BANCO SANTANDER CHILE 6.36 20,226,603 2,074 0.61 0.38 2.58 -0.20 +0.53 +8.3%
95 MGP MGM GROWTH PROPERTIES LLC 27.59 521,274 4 0.32 0.20 2.58 -0.40 +2.12 +7.7%
96 IDT IDT CORP B 17.58 201,007 823 0.67 0.42 2.58 0.32 -4.20 -23.9%
97 FMSA FMSA HOLDINGS INC 4.82 5,437,637 497 1.14 0.73 2.57 0.32 -1.44 -29.9%
98 ENT ENTERRA ERGY TR-TRUST UN 2.87 260,253 40 0.96 0.61 2.57 0.03 +0.51 +17.8%
99 CAMP CALAMP CORP 19.34 206,533 85 0.54 0.35 2.57 -0.13 +0.93 +4.8%
100 ERI EMRISE CORP 20.95 534,966 2 0.51 0.33 2.57 0.10 -1.05 -5.0%

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.