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 January 2, 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 APLS AMERICAN PALLET LEAS 31.16 950,700 5,171 2.45 0.58 5.19 0.55 +12.84 +41.2%
2 AMZA ETFIS SERIES TRUST I INFRACAP 4.64 576,295 74 0.81 0.23 4.61 0.12 -0.45 -9.7%
3 RECN RESOURCES CONNECTION INC 16.33 343,633 2,510 0.84 0.31 3.69 0.00 +1.49 +9.1%
4 AI ARLINGTON ASSET INVSTMNT 5.54 595,316 3 0.65 0.26 3.52 -0.03 +0.31 +5.6%
5 DNLI DENALI THERAPEUTICS INC. COMMO 16.39 258,482 72 1.25 0.51 3.46 -1.03 +9.04 +55.2%
6 SMLP SUMMIT MIDSTREAM PARTNERS LP 3.12 264,979 240 1.35 0.55 3.45 -0.19 +0.55 +17.6%
7 WPG WASHINGTON PRIME GROUP 3.41 5,022,686 443 1.13 0.46 3.44 -0.23 +0.40 +11.7%
8 CVM CEL-SCI CORP 9.09 627,126 2,729 2.13 0.88 3.41 -0.06 +5.91 +65.0%
9 XENT INTERSECT ENT INC. COMMON STOL 24.60 944,370 219 1.26 0.52 3.40 -0.30 -2.38 -9.7%
10 SAN BANCO SANTANDER CHILE 4.32 8,285,412 956 0.61 0.25 3.40 0.18 -0.47 -10.9%
11 AUOTY AU OPTRONICS CORP ADR 3.30 425,005 1 0.75 0.31 3.40 0.03 +0.17 +5.2%
12 BTG B2GOLD CORP. 3.92 6,624,909 295 0.95 0.41 3.32 -0.09 +0.45 +11.5%
13 KALA KALA PHARMACEUTICALS INC. COMM 3.84 797,168 946 1.59 0.69 3.31 0.15 +3.86 +100.5%
14 S SPRINT NEXTEL CORP 5.22 8,350,733 16,400 0.90 0.39 3.28 0.01 -0.50 -9.6%
15 TGTX MANHATTAN PHARMACEUTICALS INC 10.93 1,940,313 23,728 1.59 0.70 3.28 -0.17 +3.96 +36.2%
16 PACB PACIFIC BIOSCIENCES 5.16 700,472 36 0.69 0.31 3.26 0.02 -0.56 -10.9%
17 VERU VERU INC 3.46 382,148 535 1.24 0.56 3.20 0.11 +1.28 +37.0%
18 LNDC LANDEC CORPORATION 11.17 203,173 1,522 0.79 0.36 3.20 -0.14 -1.69 -15.1%
19 PEGI PATTERN ENERGY GROUP INC. CLAS 26.72 1,499,446 16 0.50 0.23 3.16 -0.03 +0.24 +0.9%
20 ZYME ZYMEWORKS INC 47.59 297,577 1,070 0.93 0.43 3.16 2.13 -11.78 -24.8%
21 PIRS PIERIS PHARMACEUTICALS INC. CS 3.42 542,480 32 1.59 0.74 3.15 -0.20 -0.35 -10.2%
22 GNW GENWORTH FINANCIAL INC A 4.38 3,204,456 3,285 0.85 0.40 3.13 -0.02 -0.21 -4.8%
23 DRRX DURECT CORP 2.62 7,760,657 12,506 2.11 0.99 3.13 -1.18 -0.71 -27.3%
24 EURN EURONAV NV 12.83 1,769,197 1,877 0.70 0.33 3.11 0.29 -2.31 -18.0%
25 ANGO ANGIODYNAMICS INC 16.02 216,328 40 0.67 0.32 3.10 0.01 -1.64 -10.2%
26 KODK EASTMAN KODAK COMPANY 4.03 1,074,430 6,160 1.21 0.59 3.05 -0.62 -0.82 -20.3%
27 DENN DENNY'S CORP 19.99 462,182 6 0.42 0.20 3.04 0.11 +1.51 +7.6%
28 NLNK NEWLINK GENETICS CORPORATION C 2.26 1,641,796 776 1.62 0.81 3.00 -0.27 -0.44 -19.5%
29 CLI MACK-CALI REALTY 22.56 691,527 21 0.44 0.22 2.99 -0.57 +1.33 +5.9%
30 AXDX ACCELERATE DIAGNOSTICS INC. C 17.02 237,251 31 0.98 0.51 2.93 0.12 +1.87 +11.0%
31 BHVN BIOHAVEN PHARMACEUTICAL HOLDIN 53.38 556,997 781 1.11 0.60 2.87 -1.06 +6.27 +11.7%
32 BCLI BRAINSTORM CELL 4.12 230,360 358 0.58 0.31 2.86 -0.16 +0.33 +8.0%
33 MRKR MARKER THERAPEUTICS INC 2.81 413,260 229 1.45 0.79 2.84 -0.07 +0.58 +20.6%
34 UMC UNITED MICROELECTRONICS CORP 2.71 577,121 53 0.55 0.30 2.84 0.03 -0.12 -4.4%
35 LYG LLOYDS BANKING GRP ADS 3.34 9,775,391 490 0.55 0.30 2.82 0.03 -0.37 -11.1%
36 OTIC OTONOMY INC 3.99 488,807 121 0.91 0.50 2.82 0.16 -0.84 -21.1%
37 PRTK PROFILE TECHNOLOGIES INC 3.99 929,725 417 1.42 0.78 2.82 -0.04 -0.55 -13.8%
38 NSTG NANOSTRING TECHNOLOGIES INC. 27.47 225,788 72 0.89 0.50 2.77 -0.35 +4.53 +16.5%
39 AIMT AIMMUNE THERAPEUTICS INC. COMM 35.01 1,218,788 4,599 0.79 0.45 2.74 1.54 -4.99 -14.3%
40 TWNK TWNK 14.28 1,159,143 271 0.35 0.20 2.74 -0.26 -0.52 -3.6%
41 CLSD CLEARSIDE BIOMEDICAL INC. COMM 2.11 3,914,395 997 1.72 1.00 2.73 -0.79 +1.20 +56.6%
42 QGEN QIAGEN NV 33.93 3,080,179 6,092 0.69 0.40 2.72 0.13 +2.29 +6.7%
43 AGTC APPLIED GENETIC TECHNOLOGIES C 4.15 267,260 287 1.11 0.65 2.70 -0.37 +6.27 +151.1%
44 TAST CARROLS RESTAURANT GROUP 7.03 285,766 31 0.85 0.51 2.67 -0.02 -2.24 -31.9%
45 ADMA ADMA BIOLOGICS INC COM 3.94 695,408 104 1.10 0.66 2.67 -0.07 +0.71 +18.1%
46 QTT QUTOUTIAO INC. AMERICAN DEPOSI 3.63 822,667 100 1.40 0.84 2.66 0.22 +1.23 +33.9%
47 APTO APTOSE BIOSCIENCES INC. COMMOO 5.53 1,567,941 337 1.25 0.75 2.66 -0.14 +1.13 +20.4%
48 CERS CERUS CORPORATION 4.25 773,541 38 0.71 0.43 2.66 0.03 +0.58 +13.6%
49 PSMT PRICESMART INC 69.50 221,896 348 0.56 0.34 2.66 -1.52 -7.12 -10.3%
50 BBBY BED BATH & BEYOND INC 16.33 6,669,604 26,508 0.96 0.58 2.65 -0.97 -3.02 -18.5%
51 ATRS ANTARES PHARMA INC. COMMON ST 4.26 3,972,548 2,783 0.70 0.42 2.65 -0.44 +0.39 +9.2%
52 SEAC SEACHANGE INTERNAT INC 3.86 725,532 21 1.07 0.65 2.65 -0.33 +0.76 +19.7%
53 NVT NVENT ELECTRIC PLC WHEN ISS 25.92 1,068,385 45 0.44 0.27 2.65 0.34 -0.79 -3.0%
54 SMPL SIMPLICITY BANCORP INC. COMMON 27.86 843,562 700 0.48 0.29 2.64 -0.68 -5.18 -18.6%
55 YRD YIRENDA LTD 6.30 1,092,645 1,361 0.96 0.59 2.63 0.75 -1.42 -22.5%
56 OGI ORGANIGRAM HOLDINGS INC 2.33 2,108,161 404 1.28 0.79 2.62 -0.12 +1.31 +56.2%
57 TNP TSAKOS ENERGY NAVIGATION 4.56 579,996 636 0.62 0.38 2.61 0.20 -1.08 -23.7%
58 BNED BARNES & NOBLE EDUCATION INC 4.05 240,411 6 1.21 0.75 2.61 -0.22 +0.46 +11.4%
59 LPI LAREDO PETROLEUM HOLDINGS INC 2.76 7,858,735 140 1.01 0.63 2.61 -0.11 -0.84 -30.4%
60 AYI ACUITY BRANDS INC 139.61 350,725 218 0.52 0.32 2.61 1.61 -21.32 -15.3%
61 KDMN KDMN 4.48 2,731,503 201 1.05 0.66 2.60 -0.05 -0.43 -9.6%
62 HBM HUDBAY MINERALS 4.12 1,027,210 2 0.89 0.56 2.60 -0.03 -0.81 -19.8%
63 GPRO GOPRO, INC 4.40 3,619,953 14,239 0.79 0.50 2.58 0.06 -0.33 -7.5%
64 CALM CAL-MAINE FOODS INC 42.02 231,787 777 0.40 0.26 2.58 -0.73 -5.02 -11.9%
65 SRNE SORRENTO THERAPEUTICS 3.39 1,853,183 1,393 1.87 1.19 2.57 0.01 +1.70 +50.1%
66 ENBL ENABLE MIDSTREAM PARTNERS LP 10.09 531,521 32 0.43 0.28 2.57 0.06 +0.72 +7.1%
67 ENLC ENLINK MIDSTREAM LLC 6.30 2,958,376 2,133 0.72 0.46 2.56 0.17 -1.22 -19.4%
68 NEPT NEPTUNE TECH & BIORESRCS 2.69 1,046,370 312 1.05 0.68 2.55 -0.06 +0.62 +23.0%
69 ZGNX ZOGENIX 52.34 399,185 225 0.71 0.46 2.55 0.21 +4.88 +9.3%
70 OMER OMEROS CORP 13.62 355,012 761 0.79 0.51 2.54 -0.48 +1.33 +9.8%
71 PXLW PIXELWORKS INC 3.85 466,971 35 0.91 0.59 2.54 -0.07 +0.59 +15.3%
72 EQNR EQUINOR ASA 20.43 2,080,776 56 0.36 0.24 2.52 0.52 -0.82 -4.0%
73 VBTX VERITEX HOLDINGS INC. COMMON I 29.31 610,454 27 0.37 0.25 2.52 0.18 -1.41 -4.8%
74 EQM EQT MIDSTREAM PARTNERS LP 29.65 709,506 589 0.49 0.32 2.52 -0.26 -4.16 -14.0%
75 MNTA MOMENTA PHARMACEUTICALS 19.32 592,348 131 0.76 0.50 2.52 -0.41 +12.58 +65.1%
76 ACB AURORA CANNABIS INC 2.02 31,780,694 69,375 1.10 0.72 2.52 -0.14 -0.52 -25.7%
77 EIGR EIGER BIOPHARMACEUTICALS INC. 14.55 306,186 13 0.74 0.49 2.52 -0.35 -1.26 -8.7%
78 DHT DHT MARITIME INC 8.40 3,436,052 3,132 0.56 0.37 2.51 0.12 -1.89 -22.5%
79 HGV HGV 34.88 1,315,988 4,249 0.47 0.31 2.51 0.49 -1.71 -4.9%
80 SID COMPANHIA SIDERURGICA 3.62 2,558,501 242 0.76 0.50 2.51 0.17 -0.25 -6.9%
81 IOVA IOVANCE BIOTHERAPEUTICS INC. C 26.68 1,085,582 372 0.99 0.66 2.51 -1.00 -4.90 -18.4%
82 RIGL RIGEL PHARMACEUTICALS 2.02 3,010,993 38 0.83 0.55 2.51 -0.12 +1.08 +53.5%
83 SILV SILVER HORN MINING LTD. COMMON 6.79 429,497 296 0.89 0.59 2.50 0.05 -0.63 -9.3%
84 BLUE BLUEBIRD BIO INC. COMMON STOC 86.37 846,908 810 0.75 0.50 2.49 -1.38 +12.99 +15.0%
85 AVXL ANAVEX LIFE SCIENCES CP 2.87 1,063,395 454 1.06 0.71 2.49 0.28 +0.53 +18.5%
86 AGRX AGILE THERAPEUTICS INC. COMMO 2.97 6,686,481 3,732 2.02 1.36 2.49 0.47 +0.61 +20.5%
87 NLTX NILE THERAPEUTICS INC 11.85 595,335 52 1.76 1.19 2.48 -0.47 -3.85 -32.5%
88 PSNL PERSONALIS INC. COMMON STOCK 10.91 926,428 122 1.13 0.77 2.48 0.01 +1.77 +16.2%
89 XLRN ACCELERON PHARMA INC. COMMON S 52.61 388,589 27 0.64 0.44 2.48 -0.39 +4.29 +8.2%
90 ASC ARDMORE SHIPPING CORP 8.97 261,863 168 0.72 0.49 2.48 -0.08 -2.26 -25.2%
91 ICLR ICON PLC ADS 169.53 365,537 22 0.34 0.23 2.47 -2.70 +7.45 +4.4%
92 ATRA ATARA BIOTHERAPEUTICS INC. COP 16.41 1,245,468 171 0.97 0.66 2.47 -0.06 -2.86 -17.4%
93 MAC MACERICH CO THE 25.93 3,033,489 1,850 0.41 0.28 2.47 -0.99 +1.05 +4.0%
94 GRPN GROUPON INC. CLASS A COMMON S 2.37 9,022,922 1,114 0.61 0.42 2.47 -0.03 +0.80 +33.5%
95 TACO LEVY ACQUISITION CORP. COMMON 7.97 398,896 263 0.52 0.35 2.46 0.06 -0.59 -7.4%
96 REGI RENEWABLE ENERGY GROUP INC. C 27.89 773,863 919 0.78 0.53 2.46 0.94 -3.58 -12.8%
97 GSX GASCO ENERGY INC 23.74 2,094,097 1,938 0.91 0.63 2.46 1.88 +12.55 +52.9%
98 SYBX SYNLOGIC INC 2.68 652,813 68 1.20 0.82 2.46 0.10 +0.78 +29.1%
99 CTLT CATALENT INC 56.60 700,959 20 0.40 0.28 2.46 0.30 +5.38 +9.5%
100 RPM RPM INTERNATIONAL INC DE 75.98 844,660 155 0.30 0.20 2.46 -0.78 -3.33 -4.4%

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.