Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 April 5, 2024. You can get started for free 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 ATRC ATRICURE INC 26.26 510,665 11 2.63 0.41 7.38 0.11 -4.19 -16.0%
2 GLYC GLYCOMIMETICS INC. COMMON STO 2.75 391,461 4,151 4.24 0.71 6.97 0.04 -1.12 -40.9%
3 MFG MIZUHO FINANCIAL GROUP ADS 3.89 580,464 11 1.48 0.26 6.77 0.01 +0.17 +4.4%
4 TAC TRANSALTA CORP 6.34 497,638 26 1.59 0.28 6.62 -0.08 +0.52 +8.2%
5 MRNS MARINUS PHARMACEUTICALS INC. P 7.80 886,586 3,846 3.58 0.66 6.43 -0.88 -6.69 -85.8%
6 OXSQ OXFORD SQUARE CAPITAL CORP. CO 3.17 288,408 1 0.86 0.20 5.23 0.03 -0.07 -2.2%
7 SACH SACHEM CAPITAL CORP 3.61 632,654 236 1.30 0.31 5.22 -0.02 -0.47 -13.0%
8 NMR NOMURA HOLDINGS INC ADS 6.15 1,368,060 2 1.02 0.27 4.84 -0.03 -0.45 -7.3%
9 HUMA HUMACYTE INC. COMMON STOCK 3.04 643,150 175 3.14 0.83 4.76 -0.08 +1.15 +37.7%
10 NYMT NEW YORK MORTGAGE TRUST 7.13 557,181 6 1.04 0.33 4.15 -0.07 -0.43 -6.0%
11 AEG AEGON N.V. 6.16 1,967,590 5 0.69 0.23 4.03 0.04 -0.39 -6.2%
12 ITCI INTRA-CELLULAR THERAPIES INC. 68.44 700,703 1,399 0.97 0.32 4.03 1.23 +16.45 +24.0%
13 SVM SILVERCORP METALS INC 3.78 2,567,553 809 1.27 0.43 3.93 0.09 -0.65 -17.2%
14 DSGN DESIGN THERAPEUTICS INC. COMMO 3.76 428,417 58 1.74 0.61 3.85 0.20 -0.31 -8.2%
15 INZY INZY 6.41 749,044 418 1.94 0.71 3.72 -0.08 -2.23 -34.8%
16 KRNY KEARNY FINANCIAL CORP 6.16 799,116 11 1.03 0.38 3.71 -0.13 -0.72 -11.7%
17 VRA VERA BRADLEY 6.70 290,920 11 1.09 0.41 3.68 0.13 -0.50 -7.5%
18 NUVB NUVATION BIO INC 3.29 2,069,948 18 2.01 0.75 3.68 -0.19 -0.79 -23.9%
19 SSP E.W. SCRIPPS CO CL A 3.43 752,089 1 2.21 0.87 3.55 -0.29 -0.50 -14.6%
20 ADMA ADMA BIOLOGICS INC COM 6.39 2,371,772 54 1.07 0.42 3.54 0.11 -0.49 -7.7%
21 STRO SUTRO BIOPHARMA INC. COMMON ST 4.88 775,295 29 2.04 0.82 3.48 -0.04 -1.58 -32.4%
22 CLRB CELLECTAR BIOSCIENCES INC. CO 3.76 848,922 53 1.72 0.71 3.44 0.04 -0.82 -21.8%
23 ATSG AIR TRANSPORT SERVICES 12.92 377,202 14 1.30 0.54 3.42 0.19 -0.84 -6.5%
24 RARE ULTRAGENYX PHARMACEUTICAL INC. 50.24 980,412 405 1.09 0.45 3.40 3.16 -9.17 -18.3%
25 STEP STEP OUT INC COMMON STOCK 35.83 340,701 1 0.69 0.30 3.34 1.24 +2.42 +6.7%
26 CVAC CUREVAC N.V. 3.06 778,651 13 1.45 0.63 3.30 0.10 -0.84 -27.6%
27 DRD DRDGOLD 8.87 502,233 191 1.02 0.44 3.30 0.29 -1.10 -12.4%
28 BORR BORR DRILLING LTD 5.79 3,085,649 1,268 1.03 0.45 3.30 -0.05 -0.39 -6.7%
29 IRDM IRIDIUM COMMUNICATIONS 25.20 928,036 376 0.84 0.37 3.29 -0.01 +6.63 +26.3%
30 SOL RENESOLA LTD ADR 2.08 464,991 46 1.40 0.62 3.27 -0.07 -0.49 -23.6%
31 LOVE THE LOVESAC COMPANY COMMON STO 23.84 326,109 578 1.14 0.52 3.19 0.81 -5.63 -23.6%
32 PX PRAXAIR INC 8.40 541,245 5 0.71 0.33 3.15 0.00 -1.07 -12.7%
33 GALT GALECTIN THERAPEUTICS INC. COM 3.73 920,381 995 1.33 0.62 3.14 0.73 -0.85 -22.8%
34 ORC ORCHID ISLAND CAPITAL 8.70 617,785 10 0.67 0.31 3.14 0.03 -0.76 -8.7%
35 INSM INSMED INC 27.66 1,662,683 1,361 0.75 0.35 3.12 0.38 -4.13 -14.9%
36 CDXC CHROMADEX CORP 4.02 688,423 235 1.25 0.60 3.09 -0.30 -1.13 -28.1%
37 TGS TRANS DE GAS DEL SUR SA ADR 18.55 1,087,535 117 1.15 0.55 3.08 1.83 -3.65 -19.7%
38 CMBM CAMBIUM NETWORKS CORP 4.20 269,599 232 1.67 0.80 3.08 -0.11 -1.27 -30.4%
39 SNDL SUNDIAL GROWERS INC. COMMON SH 2.20 9,842,033 23,466 1.42 0.69 3.06 -0.07 -0.40 -18.2%
40 IMCR IMMUNOCORE HOLDINGS PLC AMERIC 63.50 207,568 103 0.81 0.39 3.05 1.29 -10.78 -17.0%
41 NRIX NRIX 13.90 416,700 3 1.56 0.76 3.05 -0.04 +4.22 +30.4%
42 ILPT INDUSTRIAL LOGISTICS PROPERTIE 3.80 227,783 2 1.43 0.70 3.05 -0.06 +0.45 +11.8%
43 HRZN HORIZON TECH 11.25 200,214 13 0.53 0.26 3.04 0.00 +0.46 +4.1%
44 GPRO GOPRO, INC 2.04 2,667,603 308 1.00 0.50 3.02 -0.07 -0.37 -18.1%
45 AMBC AMBAC FINANCIAL GROUP INC. CO 15.87 341,941 1,905 0.56 0.28 3.02 -0.42 -1.90 -12.0%
46 EFC ELLINGTON FINANCIAL 11.38 612,017 83 0.47 0.23 3.02 0.10 -0.50 -4.4%
47 RPRX REPROS THERAPEUTICS INC 29.19 2,977,332 50 0.46 0.23 3.00 0.45 -1.98 -6.8%
48 KNSA KINIKSA PHARMACEUTICALS LTD. C 17.90 250,154 9 1.03 0.52 2.98 -0.16 -1.34 -7.5%
49 TLRY TILRAY INC. CLASS 2 COMMON STO 2.59 39,349,180 100,716 1.67 0.84 2.98 -0.09 -0.94 -36.5%
50 TARA ARTARA THERAPEUTICS INC 3.63 8,531,972 1,520 1.49 0.75 2.98 -0.39 +1.61 +44.4%
51 MJ ETFMG ALTERNATIVE HARVEST ETF 4.29 1,243,936 2,105 1.00 0.51 2.96 0.08 -0.67 -15.6%
52 RAPT RAPTOR TECHNOLOGY GROUP SHS 7.90 536,348 542 1.45 0.74 2.96 -0.11 +1.75 +22.2%
53 BHC BAUSCH HEALTH COMPANIES INC 10.41 4,468,876 82,482 1.03 0.53 2.95 0.36 -2.05 -19.7%
54 BRSP BRIGHTSPIRE CAPITAL INC 6.51 995,072 60 0.59 0.30 2.94 0.00 -0.39 -6.0%
55 CNDT CNDT 3.24 556,089 128 0.98 0.51 2.94 0.00 -0.28 -8.6%
56 SGH SMART GLOBAL HOLDINGS INC. ORD 25.75 424,932 252 0.82 0.42 2.94 0.26 -8.95 -34.8%
57 CDMO AVID BIOSERVICES INC. COMMON S 6.34 955,998 135 1.48 0.76 2.94 0.00 +1.34 +21.1%
58 CTLP CANTALOUPE INC 6.30 203,432 102 0.80 0.42 2.93 0.01 -0.51 -8.1%
59 XERS XERIS PHARMACEUTICALS INC. COM 2.04 1,043,591 20 1.39 0.72 2.92 -0.01 -0.35 -17.2%
60 AQN AQN 6.19 5,212,084 75 0.57 0.30 2.92 -0.01 -0.55 -8.8%
61 TALK ITALK INC. COMMON STOCK 3.65 1,007,641 111 1.03 0.55 2.88 0.02 -0.73 -20.0%
62 GROY GROY 2.05 712,742 115 0.88 0.47 2.87 0.06 -0.18 -8.6%
63 LIND LINDBLAD EXPEDITIONS HOLDINGS 8.44 295,562 3 1.19 0.64 2.86 0.17 -1.56 -18.5%
64 ALPN ALPINE MANAGEMENT SY 34.91 1,097,360 589 1.27 0.69 2.86 -0.42 +29.79 +85.3%
65 NG NOVAGOLD RESOURCES INC 3.19 1,901,480 1,706 0.94 0.51 2.85 0.15 -0.44 -13.8%
66 DAWN DAWN TECHNOLOGIES IN 14.57 515,872 41 1.09 0.59 2.85 0.37 +2.82 +19.4%
67 SPNS SAPIENS INTERNAT CP N.V. 32.61 676,314 297 0.53 0.29 2.85 1.41 -2.83 -8.7%
68 LYRA LYRA 5.02 422,891 9 1.32 0.72 2.84 -0.26 +0.53 +10.6%
69 TV GRUPO TELEVISA SA GDR 3.28 868,588 13 0.95 0.51 2.84 0.02 -0.57 -17.4%
70 BBVA BANCO BILBAO VIZCAYA ARG 11.80 1,912,011 9,621 0.44 0.24 2.84 -0.15 -1.30 -11.1%
71 DAL DELTA AIR LINES INC. 46.06 7,518,017 59,794 0.53 0.29 2.83 0.18 +4.18 +9.1%
72 BV BAZAARVOICE INC. COMMON STOCK 12.17 1,036,941 3 0.69 0.38 2.82 0.48 -1.41 -11.6%
73 NFGC NEW FOUND GOLD CORP 3.90 735,711 611 0.78 0.43 2.82 0.28 -0.34 -8.7%
74 HITI HIGH TIDE INC. COMMON SHARES 2.52 1,242,879 1,087 1.10 0.61 2.82 -0.05 -0.56 -22.2%
75 TEO TELECOM ARGENTINA SA 8.00 387,798 1 0.97 0.54 2.81 -0.01 -1.22 -15.2%
76 CNNE CANNAE HOLDINGS INC 20.44 588,743 3 0.52 0.29 2.80 -0.08 -1.22 -6.0%
77 ERAS ERASCA INC. 2.10 869,236 200 1.23 0.68 2.80 0.01 -0.36 -17.1%
78 FOR FORESTAR GROUP INC 39.24 229,122 8 0.63 0.36 2.79 0.68 -8.96 -22.8%
79 KMX CARMAX INC 81.49 1,693,756 5,167 0.69 0.38 2.78 0.82 -14.18 -17.4%
80 ACB AURORA CANNABIS INC 6.63 24,806,948 51,235 1.79 1.00 2.78 -0.43 +1.02 +15.4%
81 VST VISTRA ENERGY CORP 75.33 6,003,394 29,269 0.48 0.27 2.78 4.79 -11.07 -14.7%
82 ANNX ANNX 6.19 1,016,242 575 2.29 1.29 2.77 -0.19 -1.93 -31.2%
83 SCPH SCPHARMACEUTICALS INC. COMMON 5.03 202,699 18 1.02 0.58 2.76 -0.11 -0.78 -15.5%
84 AGIO AGIOS PHARMACEUTICALS INC 27.55 563,202 6 0.67 0.38 2.76 -0.37 +5.47 +19.9%
85 AHR ANTHRACITE CAPITAL INC 13.62 482,075 3 0.39 0.22 2.76 -0.20 -0.81 -5.9%
86 QD QUDIAN INC 2.42 800,685 4 0.93 0.53 2.76 0.02 -0.20 -8.3%
87 CGNT COGENTIX MEDICAL 8.14 230,010 392 0.95 0.54 2.75 -0.06 -1.78 -21.9%
88 ADTH ADTHEORENT HOLDING COMPANY INC 3.22 1,960,429 5 1.20 0.68 2.75 0.01 +0.08 +2.5%
89 BSM BLACK STONE MINERALS LP 16.66 282,504 166 0.39 0.22 2.74 0.07 -1.62 -9.7%
90 SIGA SIGA TECHNOLOGIES INC 9.08 1,100,976 3,395 0.91 0.52 2.74 0.11 -1.07 -11.8%
91 BHVN BIOHAVEN PHARMACEUTICAL HOLDIN 52.52 583,525 2,530 1.18 0.68 2.73 0.19 -15.75 -30.0%
92 SSL SASOL LTD ADR 8.16 618,372 35 0.65 0.38 2.73 -0.04 -1.38 -16.9%
93 CSTE CAESARSTONE SDOT-YAM LTD. ORDI 4.22 205,286 3 0.79 0.46 2.72 0.06 +2.59 +61.4%
94 ING ING GROEP NV 16.87 3,030,626 942 0.40 0.23 2.72 0.09 -1.33 -7.9%
95 GEF GREIF INC CL A 65.41 354,850 68 0.39 0.23 2.72 -1.49 -5.20 -7.9%
96 WAFD WASHINGTON FEDERAL INC 27.68 227,371 1 0.59 0.35 2.72 -0.17 +1.32 +4.8%
97 VRNA VERONA PHARMA PLC AMERICAN DEP 17.02 569,739 7 0.81 0.47 2.71 0.48 -2.12 -12.5%
98 FRGE FRGE 2.36 1,952,550 3,079 1.49 0.87 2.71 0.37 -0.61 -25.8%
99 PXLW PIXELWORKS INC 2.24 251,210 594 0.95 0.55 2.71 0.00 -0.63 -28.1%
100 TBBK BANCORP INC 31.97 562,462 3 0.69 0.41 2.69 -0.06 +3.60 +11.3%

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.