Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER 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 17, 2020. 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 MCRB SERES THERAPEUTICS INC. COMMOS 4.72 209,281 149 3.36 0.81 5.14 0.02 +2.03 +43.0%
2 ZYNE ZYNERBA PHARMACEUTICALS INC. C 5.49 1,255,589 3,894 2.93 0.80 4.64 0.00 -2.37 -43.2%
3 CLSN CELSION CORP 4.25 20,944,626 13,175 3.14 0.93 4.36 -0.63 +2.25 +52.9%
4 CVM CEL-SCI CORP 14.29 377,373 4,326 3.28 1.02 4.21 0.32 +2.81 +19.7%
5 EOLS EVOLUS INC. COMMON STOCK 5.03 304,452 741 2.67 0.83 4.20 -0.26 -2.03 -40.4%
6 ANGL MARKET VECTORS FALLEN ANGEL HI 29.07 907,260 16 0.67 0.21 4.15 0.01 -0.93 -3.2%
7 WIT WIPRO LTD ADS 3.37 1,883,528 76 1.03 0.34 4.03 0.02 -0.21 -6.2%
8 SVVC FIRSTHAND TECHNOLOGY VALUE FUN 3.84 322,132 384 1.36 0.48 3.82 0.26 +1.63 +42.4%
9 RTIX RTI BIOLOGICS INC 3.08 304,456 304 2.67 0.96 3.77 -0.22 -0.41 -13.3%
10 HRTX HERON THERAPEUTICS INC. COMMO 19.83 776,157 759 1.71 0.62 3.74 0.14 -7.31 -36.9%
11 ICLN ISHARES S&P GLOBAL CLEAN ENE 12.19 524,332 33 1.06 0.39 3.69 -0.25 +1.59 +13.0%
12 CRBP CORBUS PHARMACEUTICALS HOLDING 7.82 1,895,078 9,092 1.58 0.60 3.63 0.24 +0.96 +12.3%
13 GNW GENWORTH FINANCIAL INC A 2.77 10,985,217 30,735 1.87 0.72 3.60 -0.26 -0.90 -32.5%
14 AWH ALLIED WORLD ASSURANCE HLDG 4.21 291,625 358 1.30 0.52 3.48 -0.15 +1.25 +29.7%
15 VERU VERU INC 3.34 454,289 100 1.53 0.63 3.44 -0.06 +0.45 +13.4%
16 IDEX IDEANOMICS INC 2.02 169,888,376 47,591 3.64 1.52 3.39 0.83 +1.96 +97.0%
17 MBIO MUSTANG BIO INC. COMMON STOCK 3.16 3,138,855 1,562 2.35 0.98 3.39 -0.24 +0.43 +13.6%
18 ACTG ACACIA RES-ACACIA TECH 3.85 404,024 24 1.22 0.51 3.38 -0.12 +0.48 +12.6%
19 REDU RISE EDUCATION CAYMAN LTD AMER 3.74 227,199 63 1.88 0.80 3.36 0.05 -0.35 -9.4%
20 DLNG DYNAGAS LNG PARTNERS LP COMMON 3.12 782,562 458 1.68 0.77 3.20 0.01 +0.85 +27.2%
21 TRVG TRVG 2.12 305,907 68 1.45 0.69 3.12 -0.07 -0.34 -16.0%
22 BTAI BIOXCEL THERAPEUTICS INC. COMM 53.95 323,019 284 2.66 1.27 3.10 0.97 +7.55 +14.0%
23 AFMD AFFIMED THERAPEUTICS B.V. COMM 3.48 1,106,303 854 1.58 0.75 3.10 -0.07 +1.43 +41.1%
24 ATOS ATOSSA GENETICS INC. COMMON ST 3.09 491,240 101 1.85 0.90 3.06 0.09 +1.18 +38.2%
25 MFG MIZUHO FINANCIAL GROUP ADS 2.54 592,282 202 0.62 0.30 3.05 -0.01 +0.54 +21.3%
26 VRML VERMILLION INC 4.00 1,319,330 1,270 2.00 0.98 3.04 0.00 -0.35 -8.8%
27 GNCA GENOCEA BIOSCIENCES INC. COMM 2.28 2,745,756 245 1.66 0.82 3.03 -0.16 +0.64 +28.1%
28 TRUE CENTRUE FINANCIAL CORP 2.73 1,169,014 92 1.43 0.71 3.02 -0.03 +0.41 +14.9%
29 SSSS SUTTER ROCK CAPITAL CORP. COMM 8.68 460,819 2,369 1.13 0.57 3.00 -0.47 +1.55 +17.9%
30 ATHX ATHERSYS INC 2.94 2,888,820 1,370 1.88 0.94 3.00 -0.09 -1.38 -46.9%
31 NAVB NAVIDEA BIOPHARMACEUTICALS INC 3.52 684,635 158 2.33 1.18 2.97 -0.04 +0.93 +26.3%
32 IRWD IRONWOOD PHARMACEUTICALS 10.17 2,252,096 2,140 0.98 0.50 2.97 0.64 -0.77 -7.6%
33 AVXL ANAVEX LIFE SCIENCES CP 4.30 1,139,374 479 1.61 0.82 2.97 0.15 +1.36 +31.6%
34 TISI TEAM INC 6.49 671,281 385 1.54 0.78 2.96 0.29 -2.29 -35.3%
35 LQDT LIQUIDITY SERVICES INC 6.11 485,019 1,738 1.16 0.59 2.96 0.27 -1.04 -17.0%
36 GTX GARRETT MOTION INC 5.06 836,698 58 1.63 0.85 2.91 -0.53 +0.61 +12.1%
37 CLDX CELLDEX THERAPEUTICS INC 10.80 3,460,982 5,136 2.15 1.13 2.91 0.55 +3.11 +28.8%
38 KR KROGER CO THE 32.81 15,497,501 165,989 0.64 0.34 2.89 0.28 -2.16 -6.6%
39 ARCO ARCOS DORADOS HOLDINGS INC 4.19 1,200,320 61 1.27 0.67 2.89 0.00 +1.06 +25.3%
40 BLNK BLINK CHARGING CO. COMMON STOC 2.42 498,966 318 1.48 0.79 2.88 0.01 +6.08 +251.2%
41 EVFM EVOFEM BIOSCIENCES INC 2.93 2,436,071 745 1.54 0.82 2.87 -0.10 +0.49 +16.7%
42 UMC UNITED MICROELECTRONICS CORP 2.58 622,459 25 0.63 0.34 2.87 -0.03 +0.24 +9.5%
43 VBIV VBI VACCINES INC 2.73 7,313,756 5,298 2.22 1.19 2.87 0.11 +1.67 +61.2%
44 CHU CHINA UNITED NETWORK COMM 5.72 307,116 102 0.69 0.37 2.87 0.05 +0.70 +12.2%
45 PBPB POTBELLY CORPORATION COMMON ST 2.42 269,627 108 1.67 0.91 2.84 -0.08 -0.42 -17.4%
46 WATT ENERGOUS CORPORATION COMMON ST 2.73 26,530,572 13,290 2.46 1.35 2.82 0.52 +1.56 +57.1%
47 CEMI CHEMBIO DIAGNOSTICS INC 3.89 25,469,769 8,976 2.43 1.36 2.78 -6.04 -0.88 -22.6%
48 IMH IMPAC MORTGAGE HOLDINGS 2.25 2,359,672 1,406 2.14 1.21 2.78 0.32 -0.89 -39.3%
49 RIOT RIOT BLOCKCHAIN INC. COMMON S 2.27 1,673,678 5,564 1.93 1.09 2.78 -0.08 +0.57 +25.1%
50 SELB SEL-LEB MARKETING 2.52 4,091,253 646 2.05 1.16 2.77 -0.13 +0.76 +30.0%
51 ABM ABM INDUSTRIES INC 32.53 703,718 1,679 0.92 0.52 2.77 -1.59 +8.25 +25.4%
52 AGRO ADECOAGRO SA 4.63 216,300 9 1.03 0.59 2.76 -0.23 -0.47 -10.2%
53 IQ IQIYI INC. AMERICAN DEPOSITARY 24.73 23,010,651 49,588 0.95 0.54 2.75 0.63 -2.81 -11.4%
54 ALT ISHARES DIVERSIFIED ALTERNAT 7.42 855,485 1,155 1.95 1.11 2.75 -0.33 +17.23 +232.2%
55 WBT WBT 6.28 1,133,276 2,712 1.50 0.86 2.74 -0.28 -1.07 -17.0%
56 VUZI VUZIX CORP 2.38 722,046 439 1.67 0.97 2.72 0.05 +1.94 +81.5%
57 WSR WHITESTONE REIT B 7.19 291,496 54 1.19 0.70 2.71 -0.45 -0.91 -12.7%
58 BCRX BIOCRYST PHARMACEUTICALS 4.09 5,937,118 6,418 1.74 1.02 2.71 -0.28 +1.94 +47.4%
59 MLND MILLENDO THERAPEUTICS INC 3.28 17,471,064 8,773 2.66 1.57 2.70 0.90 -1.73 -52.7%
60 SMHI SLM HOLDINGS INC COMMON STOCK 3.14 460,089 32 1.81 1.07 2.69 -0.51 -0.97 -30.9%
61 UBX UNITY BIOTECHNOLOGY INC. COMMO 8.63 281,228 27 1.10 0.66 2.68 -0.10 +1.17 +13.6%
62 WMC WESTERN ASSET MORTGAGE CAPITAL 2.92 1,378,372 484 1.93 1.15 2.68 -0.11 -0.79 -27.1%
63 SGMO SANGAMO BIOSCIENCES INC 10.85 2,666,769 8,682 1.11 0.66 2.67 -0.50 -2.34 -21.6%
64 PLYA PLAYA HOTELS & RESORTS N.V. OR 3.52 663,636 104 1.66 0.99 2.67 -0.06 +0.36 +10.2%
65 STXS STEREOTAXIS INC 5.30 502,690 36 1.60 0.96 2.67 0.17 -1.23 -23.1%
66 VVI VIAD CORP 20.03 426,124 261 1.54 0.92 2.66 -1.20 -4.89 -24.4%
67 WKHS WORKHORSE GROUP INC. COMMON ST 4.13 2,209,305 1,128 1.67 1.01 2.66 -0.26 +18.77 +454.4%
68 ZAGG ZAGG INC 3.04 513,023 772 1.98 1.20 2.65 -0.11 -0.25 -8.4%
69 KIRK KIRKLANDS INC 2.03 1,699,421 1,338 1.86 1.14 2.64 0.32 +1.67 +82.3%
70 BETZ BETZ 15.38 576,373 1,425 1.00 0.61 2.63 0.16 -0.81 -5.2%
71 HALL HALLMARK FINANCIAL SVCS 3.74 523,164 36 2.18 1.35 2.61 -0.16 -1.01 -27.0%
72 EGLE EAGLE BULK SHIPPING INC 2.38 374,567 14 1.38 0.86 2.60 -0.02 +0.49 +20.6%
73 RYTM RHYTHM PHARMACEUTICALS INC. CO 21.37 222,032 7 0.89 0.55 2.60 0.54 +4.49 +21.0%
74 DGLY DIGITAL ALLY INC 4.25 8,685,171 23,666 2.51 1.57 2.59 -0.73 -1.73 -40.7%
75 GSX GASCO ENERGY INC 56.16 8,476,277 43,850 1.25 0.79 2.59 4.38 +32.14 +57.2%
76 ASB ADVANSOURCE BIOMATERIALS 14.45 981,784 31 0.87 0.55 2.59 -0.73 -2.67 -18.5%
77 FOCS FOCUS FINANCIAL PARTNERS INC. 29.73 230,702 7 1.06 0.67 2.59 -0.19 +5.34 +18.0%
78 SMFG SUMITOMO MITSUI FINANCIAL GRP 5.91 1,339,945 9 0.53 0.33 2.58 -0.08 -0.41 -6.9%
79 UVXY PROSHARES ULTRA VIX SHORT FUT 37.53 14,690,890 46,211 2.19 1.39 2.58 -0.16 -8.92 -23.8%
80 CLIR CLEARSIGN COMBUSTION CORPORATI 2.55 62,140,432 13,342 2.61 1.65 2.58 0.18 +1.56 +61.2%
81 ZGNX ZOGENIX 28.37 955,810 2,763 1.16 0.74 2.58 -1.32 +4.05 +14.3%
82 VRM VRM 43.36 1,244,350 277 1.10 0.70 2.57 1.26 +17.55 +40.5%
83 IFRX INFLARX N.V. COMMON STOCK 5.39 4,488,558 673 1.77 1.13 2.57 -1.80 -0.96 -17.9%
84 MOMO MOPALS.COM INC. COMMON STOCK 18.92 18,395,003 171,878 0.80 0.51 2.57 0.19 +3.07 +16.2%
85 DS DS 2.17 1,872,904 507 1.55 0.99 2.57 -0.13 -0.61 -28.1%
86 SWBI SWBI 18.12 2,901,512 16,960 1.37 0.88 2.56 -0.22 +6.59 +36.4%
87 DVAX DYNAVAX TECHNOLOGIES CP 6.01 2,450,790 1,870 1.54 0.98 2.56 -0.16 +3.75 +62.4%
88 MESA MESA AIR GROUP INC (NEV) 3.75 1,028,652 126 1.73 1.11 2.55 -0.04 -0.76 -20.3%
89 DOYU DOUYU INTERNATIONAL HOLDINGS A 10.67 2,816,598 2,799 0.98 0.63 2.55 0.14 +3.14 +29.4%
90 ESRT EMPIRE STATE REALTY TRUST INC 7.07 2,288,897 362 0.83 0.53 2.55 -0.45 -0.81 -11.5%
91 TNP TSAKOS ENERGY NAVIGATION 2.41 803,623 322 1.24 0.80 2.54 -0.09 +8.61 +357.3%
92 ENZ ENZO BIOCHEM INC 2.17 481,549 243 1.59 1.03 2.54 -0.04 +1.22 +56.2%
93 PDLI PDL BIOPHARMA INC 3.23 338,113 4 0.80 0.52 2.54 -0.04 -0.47 -14.6%
94 TDW TIDEWATER INC 5.72 319,028 24 1.30 0.84 2.54 -0.46 -0.90 -15.7%
95 NEPT NEPTUNE TECH & BIORESRCS 2.62 511,583 205 1.44 0.94 2.53 -0.04 +0.96 +36.6%
96 FOSL FOSSIL INC 4.84 1,576,341 479 1.71 1.12 2.53 -0.25 -1.27 -26.1%
97 EPZM EPIZYME INC 19.52 802,243 1,448 1.21 0.79 2.53 0.22 -4.51 -23.1%
98 OPK OPKO HEALTH INC 2.56 5,312,490 6,828 1.36 0.89 2.53 0.01 +1.71 +66.8%
99 VIV VIVO PARTICIPACOES SA 9.41 2,170,308 1 0.66 0.43 2.52 -0.07 -0.72 -7.7%
100 AGEN ANTIGENICS INC 3.59 1,777,030 497 1.12 0.73 2.52 0.03 +0.79 +22.0%

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.