Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Historical Volatility / Implied 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 September 3, 2020. You must subscribe to get the latest data.
# Stock Name Stock
Price
Stock Volume Option Volume Implied
Volatility
Historical
Vol
(IV + HV)
IV
Price Change High/Low
Change % Change
1 PRNB PRINCIPIA BIOPHARMA INC. COMMO 100.00 858,695 668 0.03 0.73 23.34 0.01 +0.39 +0.4%
2 HUD HUDSON LTD 7.55 2,739,904 187 0.08 1.10 14.79 -0.01 +0.10 +1.3%
3 SGOL ETFS PHYSICAL SWISS GOLD SHA 18.54 2,420,938 176 0.17 2.30 14.72 -0.15 -0.74 -4.0%
4 VAR VARIAN MEDICAL SYSTEMS 174.38 1,955,450 1,881 0.05 0.48 11.15 -0.28 -2.63 -1.5%
5 MNTA MOMENTA PHARMACEUTICALS 52.20 6,452,162 4,404 0.12 0.93 9.03 0.04 +0.26 +0.5%
6 NGHC NATIONAL GENERAL HOLDINGS CORP 34.03 693,285 4 0.10 0.71 8.17 0.00 -0.18 -0.5%
7 USO UNITED STATES OIL FD LP 29.64 7,704,556 50,268 0.31 2.25 8.15 -0.22 -3.37 -11.4%
8 AIMT AIMMUNE THERAPEUTICS INC. COMM 34.23 4,779,695 3,071 0.19 1.20 7.41 0.04 +0.25 +0.7%
9 FSK FS KKR CAPITAL CORP 15.82 380,854 36 0.24 1.49 7.09 -0.15 +0.68 +4.3%
10 TMV DIREXION DAILY 30-YEAR 48.52 331,729 81 0.43 2.37 6.51 -0.44 +3.48 +7.2%
11 OIH OIL SERVICE HOLDRS TR 124.53 460,805 1,782 0.56 3.01 6.37 0.98 -28.32 -22.7%
12 UCO PROSHARE TR ULTRA CRUDE 31.62 6,753,344 9,499 0.58 2.73 5.72 -0.38 -6.84 -21.6%
13 AKCA AKCEA THERAPEUTICS INC. COMMON 18.14 1,104,713 51 0.20 0.89 5.56 -0.03 +0.10 +0.6%
14 DEI DOUGLAS EMMETT INC. 27.98 822,302 15 0.11 0.48 5.50 0.51 -4.25 -15.2%
15 MFA MFA FINANCIAL INC 2.63 5,689,596 4,064 0.60 2.51 5.18 -0.02 +0.29 +11.2%
16 BRZU DIREXION DAILY BRAZIL BULL 3X 84.87 466,863 589 0.93 3.87 5.16 0.22 -17.14 -20.2%
17 IR INGERSOLL-RAND PLC 35.39 2,022,261 151 0.35 1.45 5.09 -0.71 +2.24 +6.3%
18 GRUB GRUBHUB INC 69.36 2,812,088 3,835 0.22 0.89 5.03 -2.48 +4.14 +6.0%
19 AMLP ALPS ALERIAN MLP ETF 22.48 2,312,304 788 0.44 1.77 5.03 -0.26 -3.55 -15.8%
20 PFNX PFENEX INC 12.88 941,932 930 0.24 0.94 4.96 0.27 -0.33 -2.6%
21 BRMK BROADMARK REALTY CAPITAL INC 9.85 495,721 74 0.17 0.66 4.88 -0.07 +0.42 +4.3%
22 ERX DIREXION SHRS ENRGY BULL 12.58 5,635,877 2,913 0.80 3.05 4.82 -0.19 -3.49 -27.7%
23 ODP OFFICE DEPOT INC 23.04 733,289 269 0.65 2.38 4.63 -0.68 -4.90 -21.3%
24 DUST DIREXION DAILY GOLD MINERS B 17.64 9,285,064 2,819 0.97 3.52 4.63 0.37 +3.60 +20.4%
25 RST ROSETTA STONE INC 29.87 5,164,823 2,979 0.20 0.71 4.49 0.10 +0.21 +0.7%
26 MEET MEETME INC 6.29 3,722,658 54 0.14 0.50 4.48 -0.01 +0.01 +0.2%
27 LPI LAREDO PETROLEUM HOLDINGS INC 14.49 390,963 152 1.03 3.52 4.42 -0.20 -5.58 -38.5%
28 DRIP DIREXION DAILY S&P OIL GAS EXP 55.02 881,011 273 1.08 3.66 4.39 1.04 +18.48 +33.6%
29 JDST DIREXION DAILY JUNIOR GOLD MIN 10.54 10,254,244 2,448 1.12 3.80 4.39 0.10 +2.37 +22.5%
30 TNK TEEKAY TANKERS LTD SHS A 11.39 644,176 1,005 0.67 2.24 4.35 -0.24 +1.99 +17.5%
31 SABR SABRE INDUSTRIES 7.38 11,555,244 29,466 0.91 3.02 4.33 0.15 -1.88 -25.5%
32 ELS EQUITY LIFESTYLE PROP 66.69 619,992 3 0.26 0.85 4.31 -1.25 -7.06 -10.6%
33 CLGX CORELOGIC INC 66.37 612,113 8 0.18 0.57 4.17 -1.07 +2.13 +3.2%
34 JNUG DIREXION DAILY JUNIOR GOLD MIN 147.99 1,671,270 3,182 1.07 3.25 4.05 -1.59 -34.37 -23.2%
35 TU TELUS CORPORATION NONVOT 18.34 1,155,709 72 0.27 0.83 4.03 -0.50 -0.95 -5.2%
36 ATNM ACTINIUM PHARMACEUTICALS INC. 7.26 421,098 73 1.13 3.38 3.99 -0.74 +3.07 +42.3%
37 NBR NABORS INDUSTRIES LTD 36.69 401,058 71 1.46 4.33 3.98 -0.49 -13.69 -37.3%
38 GRPN GROUPON INC. CLASS A COMMON S 31.20 1,638,822 10,242 1.00 2.96 3.95 -3.23 -9.94 -31.9%
39 ORC ORCHID ISLAND CAPITAL 5.05 790,565 244 0.33 0.98 3.95 -0.06 -0.22 -4.4%
40 XOP SPDR S&P OILGAS EPL ETF 49.50 8,017,886 13,957 0.55 1.57 3.85 -0.43 -8.03 -16.2%
41 TCPC TCP CAPITAL CORP. COMMON STOCK 9.78 259,147 60 0.31 0.87 3.84 -0.18 +0.46 +4.7%
42 EFC ELLINGTON FINANCIAL 12.46 294,933 177 0.40 1.10 3.73 0.04 +0.80 +6.4%
43 HDV ISHARES HIGH DIV EQ 84.06 532,204 9 0.12 0.33 3.68 -1.44 -6.09 -7.2%
44 AVEO AVEO PHARMACEUTICALS INC 4.56 340,763 301 0.94 2.53 3.68 -0.10 +2.18 +47.8%
45 BOKF BOK FINANCIAL CORP 56.96 205,850 82 0.25 0.67 3.66 0.11 -8.55 -15.0%
46 MITT AG MORTGAGE INVESTMENT TRUST I 2.82 1,135,020 1,848 0.66 1.74 3.66 0.00 -0.24 -8.6%
47 LABD DIREXION DAILY S&P BIOTECH BEA 72.77 879,837 766 1.21 3.17 3.63 7.33 -20.01 -27.5%
48 IVR INVESCO MORTGAGE CAPITAL 2.82 8,404,160 17,423 0.57 1.50 3.62 -0.06 -0.29 -10.5%
49 NYMT NEW YORK MORTGAGE TRUST 2.58 3,366,768 7,160 0.49 1.27 3.61 -0.03 +0.24 +9.3%
50 NUGT DIREXION DAILY GOLD MINERS B 95.42 3,605,304 8,322 0.88 2.29 3.60 -2.18 -19.30 -20.2%
51 TPVG TRIPLEPOINT VENTURE GROWTH BDC 11.18 217,804 44 0.49 1.26 3.59 -0.36 +0.65 +5.8%
52 HDB HDFC BANK LTD ADS 50.89 1,243,212 287 0.33 0.84 3.57 -0.87 -4.27 -8.4%
53 EW EDWARDS LIFE SCIENCES 85.69 4,116,776 1,613 0.46 1.18 3.57 -1.75 -11.62 -13.6%
54 OVV OVINTIV INC 10.43 4,320,404 944 0.79 2.00 3.54 -0.19 -2.31 -22.2%
55 SOXS DIREXION DAILY SEMICONDCT BE 41.48 3,000,658 1,617 1.10 2.78 3.53 6.12 +7.22 +17.4%
56 WUBA 58.COM INC 55.53 1,253,046 1,246 0.16 0.40 3.52 -0.14 +0.41 +0.7%
57 IAC IAC/INTERACTIVECORP COMMON STO 129.81 1,297,916 2,317 0.48 1.21 3.50 -7.65 -17.81 -13.7%
58 LILAK LIBERTY GLOBAL PLC LILAC CLASS 9.69 1,004,148 263 0.28 0.68 3.45 -0.15 -2.23 -23.0%
59 KRTX KARUNA THERAPEUTICS INC 71.31 236,509 77 0.81 1.93 3.38 -2.59 +16.55 +23.2%
60 PPL PPL CORPORATION 28.28 6,200,483 1,827 0.19 0.46 3.36 -0.20 -2.81 -9.9%
61 DLPH DELPHI AUTOMOTIVE PLC 18.09 1,917,681 36 0.40 0.95 3.35 -0.28 -2.51 -13.9%
62 LILA LIBERTY GLOBAL PLC LILAC CLASS 9.86 289,688 65 0.30 0.69 3.34 -0.21 -2.31 -23.4%
63 SOGO SOGOU INC 8.68 1,281,198 147 0.29 0.67 3.34 0.00 -0.11 -1.3%
64 PCG PG&E CORP 9.16 16,559,732 20,737 0.48 1.12 3.33 -0.11 +0.88 +9.6%
65 PMT PENNYMAC MORTGAGE INV TR 17.17 721,547 223 0.47 1.10 3.32 -0.27 -1.49 -8.7%
66 CPE CALLON PETROLEUM CO 6.29 3,313,485 1,030 1.28 2.95 3.31 0.37 -1.49 -23.7%
67 SCO PROSHARE TR UTRASHT CRD 15.89 3,366,924 1,354 0.61 1.42 3.31 0.19 +3.76 +23.7%
68 HYD MARKET VECTOR HI YLD MUN 59.80 569,173 94 0.14 0.33 3.29 -0.08 -0.30 -0.5%
69 ARNC ARCONIC INC 21.86 572,896 168 0.53 1.18 3.24 -0.69 -3.64 -16.7%
70 ACRE ARES COMMERCIAL REAL ESTATE CO 9.78 405,043 56 0.51 1.14 3.24 0.01 -0.86 -8.8%
71 BOIL PROSHARES ULTRA DJ UBS NAT GAS 47.15 522,073 260 1.08 2.42 3.24 -0.58 -13.09 -27.8%
72 TPC TUTOR PERINI CORP 12.32 337,240 333 0.61 1.35 3.23 -0.24 -1.52 -12.3%
73 NRZ NEW RESIDENTIAL INVESTMENT 7.55 6,569,734 2,997 0.47 1.04 3.22 -0.15 +0.67 +8.9%
74 ERY DIREXION SHR ENRGY BR 3X 54.62 235,314 17 0.64 1.43 3.22 0.80 +17.60 +32.2%
75 AAPL APPLE INC 120.88 248,331,411 3,706,101 0.64 1.41 3.21 -10.52 -17.78 -14.7%
76 RWT REDWOOD TRUST INC 7.18 2,435,465 306 0.56 1.24 3.20 -0.05 +0.98 +13.7%
77 ARCC ARES CAPITAL CORP. 14.23 4,378,574 1,411 0.28 0.62 3.20 -0.37 -1.08 -7.6%
78 CNST CONSTAR INTERNATIONAL INC.COM 21.36 512,292 8 0.48 1.05 3.20 0.24 -4.36 -20.4%
79 LADR LADDER CAPITAL CORP 7.64 944,690 648 0.53 1.15 3.19 -0.01 -1.31 -17.1%
80 ARI APOLLO CMMCL REAL ESTATE 9.01 1,093,897 155 0.49 1.06 3.17 -0.02 +0.63 +7.0%
81 RUSL DXN DLY RSSA BULL 3X 16.92 214,450 1,323 0.65 1.41 3.17 -0.65 -1.87 -11.1%
82 ARR ARMOUR RESIDENTIAL REIT 9.59 1,082,765 760 0.38 0.82 3.16 -0.17 -0.69 -7.2%
83 BPYU BROOKFIELD PROPERTY REIT INC 11.23 768,780 109 0.44 0.96 3.16 -0.26 +0.91 +8.1%
84 GPMT GRANITE POINT MORTGAGE TRUST I 6.57 942,170 1,005 0.76 1.62 3.14 0.00 -1.05 -16.0%
85 ENBL ENABLE MIDSTREAM PARTNERS LP 5.02 962,722 86 0.77 1.65 3.13 -0.16 -1.05 -20.9%
86 NBL NOBLE ENERGY INC 9.72 41,731,182 418 0.49 1.04 3.13 -0.13 -1.38 -14.1%
87 NNVC NANOVIRICIDES INC 4.87 5,764,446 2,055 1.72 3.64 3.12 -0.71 -1.22 -25.1%
88 PFGC PERFORMANCE FOOD GROUP COMPANY 36.85 1,383,747 249 0.51 1.08 3.11 -0.58 -4.71 -12.8%
89 GOOD GLADSTONE COMERCIAL CORP 18.86 300,143 27 0.37 0.76 3.09 -0.03 -2.94 -15.6%
90 GBDC GOLUB CAPITAL BDC 13.13 540,440 113 0.25 0.51 3.08 -0.13 -0.57 -4.3%
91 SQM SOCIEDAD QUIMICA CHILE 32.39 796,828 890 0.28 0.58 3.07 -1.66 -3.92 -12.1%
92 ETN EATON CORP 102.15 2,975,776 1,600 0.24 0.50 3.07 -3.42 -5.91 -5.8%
93 TECS DIRESXION DAILY TECHNOLOGY BEA 12.85 9,794,398 8,965 1.24 2.57 3.07 1.94 +3.46 +26.9%
94 PFLT PENNANTPARK FLOATING RATE CAPI 8.60 228,566 96 0.36 0.74 3.06 -0.13 -0.65 -7.6%
95 PFF ISHARES S&P US PFD ETF 36.26 5,099,755 347 0.15 0.32 3.06 -0.38 -0.73 -2.0%
96 TWO TWO HARBORS INVESTMENT 5.37 3,275,526 1,963 0.58 1.20 3.05 -0.06 -0.62 -11.5%
97 MCRB SERES THERAPEUTICS INC. COMMOS 24.39 624,272 469 0.88 1.80 3.05 -1.25 +3.92 +16.1%
98 RCM R1 RCM INC. COMMON STOCK 14.00 579,627 16 0.29 0.60 3.04 -0.68 +3.66 +26.1%
99 NKLA NKLA 36.13 10,280,748 48,904 0.99 2.00 3.02 -3.29 -19.98 -55.3%
100 AIMC ALTRA HOLDINGS INC 40.21 367,018 4 0.38 0.76 3.01 -1.06 -4.02 -10.0%

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.