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 June 17, 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 SGOL ETFS PHYSICAL SWISS GOLD SHA 16.63 971,723 111 0.17 2.30 14.54 0.03 +0.86 +5.2%
2 TECD TECH DATA CORP 143.21 432,136 570 0.11 0.47 5.38 -0.12 +2.19 +1.5%
3 WUBA 58.COM INC 54.24 5,129,576 491 0.10 0.43 5.27 -0.14 -0.61 -1.1%
4 USO UNITED STATES OIL FD LP 27.28 7,356,483 33,769 0.53 2.25 5.24 -0.36 +2.14 +7.8%
5 DUST DIREXION DAILY GOLD MINERS B 31.37 2,306,811 477 0.94 3.53 4.75 -0.37 -10.06 -32.1%
6 BRZU DIREXION DAILY BRAZIL BULL 3X 80.74 375,416 417 1.09 3.88 4.57 2.52 -10.01 -12.4%
7 OIH OIL SERVICE HOLDRS TR 130.83 479,619 1,543 0.91 3.02 4.33 -6.15 -17.87 -13.7%
8 WMGI WRIGHT MEDICAL GROUP 29.83 2,672,765 71 0.14 0.46 4.28 0.03 -0.59 -2.0%
9 JDST DIREXION DAILY JUNIOR GOLD MIN 21.94 2,026,493 771 1.17 3.82 4.28 -0.56 -8.09 -36.9%
10 LM LEGG MASON INC 49.66 1,988,114 36 0.09 0.31 4.26 -0.03 +0.22 +0.4%
11 EW EDWARDS LIFE SCIENCES 69.83 3,294,870 736 0.36 1.18 4.25 -0.38 -3.38 -4.8%
12 JNUG DIREXION DAILY JUNIOR GOLD MIN 87.88 1,383,316 2,075 1.16 3.65 4.14 1.86 +45.65 +51.9%
13 AMLP ALPS ALERIAN MLP ETF 27.77 3,010,075 461 0.57 1.77 4.12 -0.45 -5.08 -18.3%
14 XES SPDR S&P OILGAS EQUP ETF 35.61 220,243 65 0.81 2.40 3.95 -1.87 -4.98 -14.0%
15 VVNT VIVINT SMART HOME INC 16.28 1,833,785 1,460 0.52 1.55 3.95 0.83 +2.09 +12.8%
16 ERX DIREXION SHRS ENRGY BULL 16.47 4,144,987 3,151 1.07 3.06 3.86 -1.21 -4.06 -24.7%
17 IDV ISHARES DOW JONES INTL SELEC 25.67 793,193 11 0.36 1.02 3.86 -0.01 -0.84 -3.3%
18 DGRO ISHARS CORE DIVIDEND GROWTH 38.11 1,959,849 28 0.12 0.34 3.85 -0.32 -1.66 -4.4%
19 SABR SABRE INDUSTRIES 8.55 4,954,442 37,891 1.07 3.01 3.81 -0.62 -1.13 -13.2%
20 IR INGERSOLL-RAND PLC 29.55 11,682,348 3,031 0.52 1.45 3.79 -1.82 -2.83 -9.6%
21 ACB AURORA CANNABIS INC 13.19 3,476,887 11,236 1.01 2.69 3.65 0.08 +2.05 +15.5%
22 FSK FS KKR CAPITAL CORP 15.06 3,031,337 2,599 0.56 1.49 3.64 -1.64 -1.86 -12.4%
23 LPI LAREDO PETROLEUM HOLDINGS INC 17.01 730,084 93 1.36 3.52 3.59 -1.92 -5.91 -34.7%
24 KRTX KARUNA THERAPEUTICS INC 97.93 246,426 3 0.78 1.99 3.55 -1.40 +25.80 +26.3%
25 TECS DIRESXION DAILY TECHNOLOGY BEA 22.45 638,403 159 1.01 2.57 3.55 -0.01 -4.08 -18.2%
26 UCO PROSHARE TR ULTRA CRUDE 27.20 9,420,679 8,392 1.08 2.74 3.55 -0.73 +4.64 +17.1%
27 ACIA APRECIA INC. 68.07 425,843 74 0.14 0.34 3.52 -0.05 -1.22 -1.8%
28 SPSC SPS COMMERCE 73.00 383,639 31 0.36 0.86 3.43 0.49 +4.59 +6.3%
29 NUGT DIREXION DAILY GOLD MINERS B 63.02 4,697,575 8,427 0.96 2.30 3.40 0.68 +27.18 +43.1%
30 TNK TEEKAY TANKERS LTD SHS A 14.26 2,215,267 4,035 0.94 2.25 3.39 -1.20 -2.21 -15.5%
31 SOXS DIREXION DAILY SEMICONDCT BE 5.48 6,409,163 4,783 1.18 2.68 3.27 -0.16 -0.90 -16.4%
32 ELS EQUITY LIFESTYLE PROP 65.43 757,962 41 0.38 0.84 3.21 -1.25 -4.71 -7.2%
33 TU TELUS CORPORATION NONVOT 17.09 1,444,287 98 0.38 0.83 3.19 -0.27 -0.88 -5.1%
34 XOP SPDR S&P OILGAS EPL ETF 57.37 7,518,753 15,535 0.73 1.57 3.16 -2.81 -9.75 -17.0%
35 OVV OVINTIV INC 9.96 9,983,971 707 1.14 2.44 3.14 -0.20 +1.29 +13.0%
36 MEET MEETME INC 6.23 1,036,874 318 0.26 0.55 3.13 0.02 -0.05 -0.8%
37 CFRX CONTRAFECT CORPORATION COMMON 6.33 466,797 117 1.25 2.63 3.11 0.07 +1.67 +26.4%
38 QGEN QIAGEN NV 42.47 1,006,860 560 0.21 0.44 3.08 -0.30 +2.20 +5.2%
39 PRIM PRIMORIS SERVICES CORP 17.55 462,949 2 0.37 0.76 3.06 -0.62 -2.52 -14.4%
40 TPVG TRIPLEPOINT VENTURE GROWTH BDC 10.34 372,496 10 0.62 1.26 3.02 -0.28 -0.82 -7.9%
41 BRMK BROADMARK REALTY CAPITAL INC 9.89 901,922 255 0.38 0.74 2.96 0.03 -1.17 -11.8%
42 CWB SPDR BARCLAYS CAPITAL CONVER 60.04 2,918,591 29 0.13 0.25 2.91 0.34 +3.42 +5.7%
43 AVEO AVEO PHARMACEUTICALS INC 5.16 4,991,103 2,134 1.34 2.53 2.90 -1.09 -0.91 -17.6%
44 HRC HILL-ROM HOLDINGS INC 95.30 760,790 237 0.21 0.39 2.90 -1.21 +19.17 +20.1%
45 SBSW ST BERNARD SOFTWARE 7.68 1,510,847 306 0.79 1.50 2.89 -0.10 +2.48 +32.2%
46 GRPN GROUPON INC. CLASS A COMMON S 21.52 5,999,141 13,199 1.55 2.92 2.88 -5.71 +6.80 +31.6%
47 VCLT VANGUARD LONG-TERM CORP BOND 104.92 940,229 28 0.13 0.24 2.87 -0.74 +4.56 +4.3%
48 TWOU 2U INC. COMMON STOCK 35.29 932,575 713 0.71 1.31 2.86 0.01 +7.71 +21.8%
49 WTRG ESSENTIAL UTILITIES 43.59 1,407,177 32 0.39 0.72 2.85 -0.39 -3.55 -8.1%
50 NBR NABORS INDUSTRIES LTD 49.47 573,436 229 2.35 4.33 2.84 -3.97 -17.97 -36.3%
51 DX DYNEX CAPITAL INC 14.66 303,769 30 0.71 1.30 2.84 0.12 -1.41 -9.6%
52 NXTC NEXTCURE INC. COMMON STOCK 24.17 299,494 63 0.93 1.71 2.84 0.06 -6.55 -27.1%
53 TA TRAVELCENTERS OF AMERICA 21.06 340,833 789 1.01 1.83 2.80 1.68 -8.97 -42.6%
54 HDB HDFC BANK LTD ADS 42.72 1,520,870 139 0.47 0.84 2.78 0.00 +6.72 +15.7%
55 ORC ORCHID ISLAND CAPITAL 4.68 922,853 101 0.56 0.98 2.76 0.04 -0.43 -9.2%
56 PSTI PLURISTEM THERAPEUTIC 7.35 290,828 522 1.47 2.57 2.75 -0.23 +2.00 +27.2%
57 GRUB GRUBHUB INC 64.46 3,096,900 5,288 0.52 0.91 2.75 1.12 +8.97 +13.9%
58 FHI FIRST TRUST STRATEGIC HIGH I 23.96 483,832 56 0.57 0.99 2.75 -0.25 -2.52 -10.5%
59 AMRN AMARIN CORP PLC ADS 6.72 8,767,035 17,495 0.83 1.43 2.73 -0.17 +0.60 +8.9%
60 NLOK NORTONLIFELOCK INC 20.22 4,351,136 1,549 0.44 0.75 2.71 -0.11 -1.45 -7.1%
61 LC LENDINGCLUB CORP 5.13 1,198,425 84 1.00 1.69 2.69 -0.20 -0.81 -15.9%
62 CWEN CWEN 23.68 536,011 27 0.26 0.44 2.69 -0.17 -1.56 -6.6%
63 BKH BLACK HILLS CORP 56.65 255,374 2 0.29 0.49 2.69 -1.57 -4.29 -7.6%
64 CZR CAESARS ENTERTAINMENT CORP 12.32 24,113,662 35,973 0.47 0.79 2.69 0.26 -1.06 -8.6%
65 TT TRANE TECHNOLOGIES PLC 91.85 1,148,734 188 0.42 0.70 2.68 0.17 -7.68 -8.4%
66 BITA BITAUTO HOLDINGS ADR 15.90 1,511,646 1,060 0.27 0.46 2.67 0.06 -0.20 -1.3%
67 CODX CO-DIAGNOSTICS INC. COMMON STO 16.51 1,297,757 3,937 1.17 1.96 2.67 -0.18 +4.05 +24.5%
68 KAR KAR AUCTION SERVICES 15.91 2,336,791 458 0.67 1.12 2.67 0.25 -3.23 -20.3%
69 AFYA AFYA LTD 23.76 444,116 598 0.49 0.80 2.65 0.84 -1.39 -5.9%
70 IMMU IMMUNOMEDICS INC 33.25 2,353,001 1,270 0.62 1.01 2.65 -0.11 +9.44 +28.4%
71 NKLA NKLA 64.25 20,527,928 386,309 2.25 3.68 2.63 1.32 -24.15 -37.6%
72 AVA AVISTA CORP 37.14 388,594 17 0.30 0.49 2.63 -0.34 -3.80 -10.2%
73 AXGN AXOGEN INC. COMMON STOCK 9.80 321,052 148 0.50 0.81 2.62 -0.06 +2.92 +29.8%
74 HYD MARKET VECTOR HI YLD MUN 58.24 303,542 24 0.21 0.33 2.61 -0.26 +1.04 +1.8%
75 MFA MFA FINANCIAL INC 2.58 20,824,052 13,839 1.56 2.51 2.61 -0.23 -0.35 -13.6%
76 DRV DIREXION SH DRE BEAR 3X 14.48 329,992 1,045 1.23 1.98 2.60 0.68 +3.80 +26.2%
77 MDC MDC HOLDINGS INC 35.51 346,237 15 0.46 0.73 2.60 -0.98 -3.64 -10.3%
78 XP XP INC. CL A 46.27 1,741,554 512 0.72 1.15 2.60 2.42 -4.51 -9.7%
79 PPD PRE-PAID LEGAL SVCS INC 27.15 993,750 1,264 0.58 0.92 2.59 0.31 +2.24 +8.3%
80 ATCO AMERICAN TECHOLOGY CORP 7.55 221,190 99 0.60 0.94 2.58 -0.11 -0.64 -8.5%
81 COLD AMERICOLD REALTY TRUST 36.19 1,366,021 45 0.29 0.45 2.58 -0.09 +1.68 +4.6%
82 VRT VERTIV HOLDINGS LLC 14.16 4,404,759 28 0.60 0.95 2.58 -0.33 -2.07 -14.6%
83 XRF CHINA RAPID FINANCE LTD 2.70 3,235,586 1,084 1.73 2.73 2.58 0.58 +2.07 +76.7%
84 GCAP GAIN CAPITAL HOLDINGS 6.07 985,401 5 0.46 0.73 2.57 0.02 -0.08 -1.3%
85 SCHD SCHWAB US DIVIDEND EQUITY ETF 53.32 1,331,658 56 0.21 0.32 2.57 -0.28 -3.46 -6.5%
86 JACK JACK IN THE BOX INC 71.44 544,124 490 0.56 0.87 2.57 -1.76 +4.68 +6.6%
87 CTRE CARETRUST REIT INC 19.31 907,445 745 0.52 0.81 2.56 -0.10 -3.18 -16.5%
88 HEDJ WISDOMTREE INTERNATIONAL HED 61.40 304,310 200 0.22 0.34 2.56 0.20 -1.67 -2.7%
89 NEP CHINA NORTH EAST PETRO 52.25 622,103 114 0.38 0.60 2.56 -0.01 +2.96 +5.7%
90 ARNC ARCONIC INC 15.51 1,486,037 864 0.75 1.16 2.55 -1.10 -2.58 -16.6%
91 FAZ DIREXION DF BEAR 3X 16.60 4,189,154 6,569 1.28 1.98 2.54 0.53 +2.77 +16.7%
92 AVGO AVAGO TECHNOLOGIES LTD 313.44 1,998,737 11,698 0.34 0.52 2.53 2.72 +10.89 +3.5%
93 TOT TOTAL SA 39.97 2,166,939 403 0.35 0.54 2.53 -0.27 -2.89 -7.2%
94 ATNX ATHENEX INC. COMMON STOCK 12.89 228,411 335 0.56 0.86 2.53 -0.25 +1.21 +9.4%
95 NUS NU SKIN ENTERPRISES 38.07 461,682 72 0.51 0.78 2.53 -0.19 +10.54 +27.7%
96 TPC TUTOR PERINI CORP 12.22 799,148 598 0.89 1.36 2.52 -0.40 -1.33 -10.9%
97 NSP INSPERITY INC 60.00 502,335 40 0.60 0.91 2.52 -0.78 +6.21 +10.4%
98 NS NUSTAR ENERGY LP 16.22 720,557 464 0.64 0.96 2.51 -0.43 -3.11 -19.2%
99 ADVM ADVM 24.36 933,801 211 0.79 1.19 2.51 0.03 -5.70 -23.4%
100 TRP TRANSCANADA CORP 44.05 808,206 53 0.32 0.48 2.51 -0.69 -3.17 -7.2%

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.