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 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)
HV
Price Change High/Low
Change % Change
1 CRBP CORBUS PHARMACEUTICALS HOLDING 9.38 2,168,966 33,823 4.02 0.64 7.28 0.00 -7.99 -85.2%
2 CCH COCA COLA HELLENIC BTTLG 16.34 1,737,823 7,960 1.51 0.25 6.92 0.00 -0.58 -3.5%
3 INSU INSITUFORM TECHNOLS CL A 12.86 327,939 242 1.52 0.42 4.58 -0.89 +1.63 +12.7%
4 SRGA SRGA 2.03 353,601 1 1.46 0.44 4.34 -0.05 -0.25 -12.3%
5 BRFS BRF - BRASIL FOODS S.A. 3.79 5,990,955 38 2.08 0.66 4.14 -0.06 +0.40 +10.6%
6 MUFG MITSUBISHI UFJ FINANCIAL GROUP 4.11 1,264,863 48 1.08 0.35 4.12 -0.09 +0.15 +3.8%
7 EVFM EVOFEM BIOSCIENCES INC 3.58 13,641,450 20,630 2.42 0.80 4.04 0.12 -1.67 -46.6%
8 FMCI FORUM MERGER CORPORATION CLASS 21.40 2,813,975 10,756 1.82 0.61 3.98 -1.51 +7.24 +33.8%
9 ACIU AC IMMUNE SA COMMON STOCK 7.71 219,097 119 2.06 0.70 3.96 -0.04 -3.01 -39.0%
10 TPRE THIRD POINT REINSURANCE LTD 8.55 264,911 2 1.36 0.50 3.72 -0.17 -1.81 -21.2%
11 SIGA SIGA TECHNOLOGIES INC 6.80 256,684 77 1.41 0.52 3.69 -0.11 +0.76 +11.2%
12 EIGR EIGER BIOPHARMACEUTICALS INC. 10.31 312,980 371 2.01 0.76 3.65 -0.59 -1.50 -14.5%
13 UMC UNITED MICROELECTRONICS CORP 3.48 2,227,147 32 1.11 0.42 3.63 -0.16 +1.00 +28.7%
14 ATOS ATOSSA GENETICS INC. COMMON ST 2.23 214,636 21 2.44 0.95 3.55 -0.07 +0.50 +22.4%
15 DOCU DOCUSIGN INC. COMMON STOCK 242.01 28,564,595 271,165 1.37 0.56 3.47 -23.15 -54.80 -22.6%
16 CHWY CHEWY INC 61.94 7,044,576 76,313 1.48 0.64 3.33 -8.16 -10.69 -17.3%
17 LCA LCA 16.80 5,382,605 19,230 1.35 0.58 3.32 0.40 -4.11 -24.5%
18 CCXX CHURCHILL CAPITAL CORP III 11.08 1,908,686 1,299 0.56 0.24 3.31 -0.37 -0.59 -5.3%
19 ARKQ ARK INDUSTRIAL INNOVATION ETF 58.46 485,864 56 0.45 0.20 3.22 -3.66 -5.83 -10.0%
20 GME GAMESTOP CORP CL A 7.82 14,193,302 85,553 2.03 0.93 3.18 0.11 +3.35 +42.8%
21 GTX GARRETT MOTION INC 3.67 16,260,817 2,022 2.45 1.14 3.14 0.97 -1.97 -53.7%
22 REPH RECRO PHARMA INC. COMMON STOC 2.32 1,198,419 10 1.98 0.93 3.14 -0.39 +0.46 +19.8%
23 CVM CEL-SCI CORP 13.55 462,788 3,195 2.00 0.95 3.11 -0.33 -2.26 -16.7%
24 AVXL ANAVEX LIFE SCIENCES CP 3.99 374,629 402 1.73 0.82 3.11 -0.20 +0.53 +13.2%
25 HARP HARPOON THERAPEUTICS INC. COMM 13.61 358,698 196 1.76 0.84 3.10 -0.60 +5.17 +38.0%
26 WORK SLACK TECHNOLOGIES INC 30.98 18,744,312 141,567 1.46 0.70 3.09 -2.67 -6.78 -21.9%
27 NWG NWG 2.75 979,122 438 0.65 0.32 3.03 -0.04 -0.41 -14.9%
28 SBBP STRONGBRIDGE BIOPHARMA PLC ORD 3.61 329,130 122 1.94 0.97 3.01 -0.09 -1.56 -43.2%
29 VUZI VUZIX CORP 4.76 26,844,339 28,098 1.92 0.98 2.97 0.71 -1.11 -23.3%
30 GFL GFL ENVIRONMENTAL INC 18.79 2,630,118 921 1.02 0.52 2.96 0.40 +3.82 +20.3%
31 PTON PELOTON INTERACTIVE INC. CLASS 82.28 13,784,824 142,658 1.43 0.73 2.95 -8.78 +18.16 +22.1%
32 TLYS TILLY'S INC 6.92 617,306 1,304 1.54 0.79 2.94 0.29 +1.14 +16.5%
33 SHLL TORTOISE ACQUISITION CORP 50.75 12,676,867 36,476 1.89 0.97 2.94 -5.10 -17.54 -34.6%
34 GTT GLOBAL TELECOM & TECHNOLOGY I 5.36 306,305 137 1.79 0.92 2.94 0.32 +1.60 +29.9%
35 TFFP TFF PHARMACEUTICALS INC. COMMO 12.66 589,703 340 1.30 0.68 2.91 -1.17 +6.16 +48.7%
36 FREE FREESEAS INC 8.11 613,502 154 0.99 0.52 2.89 0.14 +1.14 +14.1%
37 LXU LSB INDUSTRIES INC 2.07 295,835 10 2.11 1.12 2.88 -0.04 -0.46 -22.2%
38 FIZZ NATIONAL BEVERAGE CORP 82.20 483,635 3,831 0.92 0.49 2.87 -2.09 -13.99 -17.0%
39 SWBI SWBI 18.82 6,092,311 24,719 1.62 0.88 2.84 -1.97 -4.24 -22.5%
40 UTZ UTZ BRANDS INC 16.04 1,414,609 3,415 0.69 0.37 2.84 -0.72 +2.96 +18.5%
41 EXPI EXP REALTY INTERNATIONAL CORPO 39.01 1,357,344 977 1.27 0.70 2.81 -5.89 +6.99 +17.9%
42 GROW U.S. GLOBAL INVEST INC A 3.49 201,333 52 1.57 0.87 2.80 -0.06 -1.28 -36.7%
43 BSMX GRUPO FINANCIERO SANTANDER MXI 3.11 397,335 4 1.07 0.61 2.77 -0.06 +0.31 +10.0%
44 RGR STURM RUGER & CO INC 68.40 572,956 3,638 0.67 0.38 2.77 -4.88 -8.39 -12.3%
45 ORTX ORCHARD THERAPEUTICS PLC AMERI 5.52 1,141,340 209 1.46 0.83 2.77 -0.30 -1.19 -21.6%
46 YEXT YEXT INC 17.53 1,652,441 5,241 1.02 0.58 2.75 -2.06 -3.15 -18.0%
47 CATB CATABASIS PHARMACEUTICALS INCJ 6.08 203,779 1,044 1.16 0.66 2.75 -0.28 +1.04 +17.1%
48 LULU LULULEMON ATHLTCA INC 377.87 2,365,857 34,452 0.86 0.49 2.75 -20.42 -90.66 -24.0%
49 ALKS ALKERMES INC 16.38 735,153 14 0.89 0.51 2.74 -0.21 +2.66 +16.2%
50 COUP COUPONS.COM INCORP 308.23 1,976,907 8,684 1.06 0.61 2.74 -19.73 -70.26 -22.8%
51 SLQT SLQT 20.32 1,203,742 615 0.94 0.54 2.73 -0.24 +3.98 +19.6%
52 AFMD AFFIMED THERAPEUTICS B.V. COMM 3.39 690,490 6 1.33 0.77 2.73 -0.13 +0.49 +14.5%
53 SECO SECURE COMMUN&TECH I 2.59 324,735 94 1.40 0.81 2.72 -0.35 -0.38 -14.7%
54 AMSWA AMERICAN SOFTWARE INC A 13.82 280,084 6 1.05 0.62 2.71 -0.39 +0.84 +6.1%
55 ATOM ATOM 10.33 1,224,911 680 1.56 0.92 2.71 -0.55 -1.70 -16.5%
56 WSR WHITESTONE REIT B 6.55 255,341 153 1.23 0.72 2.71 -0.03 -0.93 -14.2%
57 GNCA GENOCEA BIOSCIENCES INC. COMM 2.24 332,509 340 1.66 0.98 2.70 -0.12 +0.76 +33.9%
58 TUR ISHARES MSCI TURKEY INDEX FU 19.69 390,973 559 0.57 0.34 2.70 -0.35 +0.67 +3.4%
59 SMFG SUMITOMO MITSUI FINANCIAL GRP 5.81 1,609,065 21 0.58 0.34 2.69 -0.13 +0.15 +2.6%
60 LAKE LAKELAND INDUSTRIES INC 21.23 437,231 528 1.26 0.75 2.69 -0.11 -3.35 -15.8%
61 LINC LINCOLN EDUCATIONAL SVCS 6.65 250,417 187 1.46 0.88 2.67 -0.57 -1.45 -21.8%
62 VVI VIAD CORP 21.76 225,417 31 1.67 1.00 2.67 -0.61 -2.88 -13.2%
63 RYTM RHYTHM PHARMACEUTICALS INC. CO 29.30 322,315 232 0.99 0.60 2.65 -0.53 -6.49 -22.2%
64 ACI ARCH COAL INC 13.54 2,473,113 1,705 0.50 0.30 2.65 -0.46 +0.91 +6.7%
65 ABEO ABEONA THERAPEUTICS INC. COMMO 2.05 1,012,932 55 1.95 1.19 2.65 -0.11 -0.30 -14.6%
66 KALA KALA PHARMACEUTICALS INC. COMM 8.22 1,139,235 777 1.33 0.81 2.64 -0.62 +1.61 +19.6%
67 ORMP ORAMED PHARMACEUTICALS 3.15 203,505 299 1.21 0.74 2.64 -0.32 -0.55 -17.5%
68 NIU NIU TECHNOLOGIES AMERICAN DEPO 19.73 751,274 231 1.01 0.62 2.63 -1.14 -1.84 -9.3%
69 ZUMZ ZUMIEZ INC 27.42 352,841 1,945 1.06 0.65 2.63 -0.36 +4.23 +15.4%
70 SY SYBASE INC 11.77 754,759 103 0.94 0.58 2.63 -0.10 +1.38 +11.7%
71 XNET XUNLEI 3.50 578,958 111 1.84 1.13 2.62 -0.07 -0.40 -11.4%
72 DLNG DYNAGAS LNG PARTNERS LP COMMON 2.71 212,670 560 1.35 0.83 2.62 -0.03 -0.48 -17.7%
73 CRMD CORMEDIX 4.06 462,417 188 1.54 0.95 2.62 -0.22 +2.00 +49.3%
74 PHR PRUDENTIAL FIN 9PC NTS 32.91 720,903 25 1.00 0.62 2.62 -0.14 -5.49 -16.7%
75 NVMI NOVA MEASUR INSTRUMENTS 51.86 258,695 11 0.74 0.46 2.62 -2.87 -5.79 -11.2%
76 TIGR TIGERLOGIC CORP 5.01 848,000 630 1.21 0.75 2.61 -0.10 -0.68 -13.6%
77 AGS PLAYAGS INC 3.86 273,165 12 2.33 1.45 2.61 -0.11 +0.63 +16.3%
78 TEF TELEFONICA SA 3.91 1,982,464 84 0.71 0.44 2.61 0.06 -0.49 -12.5%
79 GNW GENWORTH FINANCIAL INC A 3.54 7,934,115 14,627 1.27 0.79 2.60 0.19 -0.62 -17.5%
80 AUTO AUTOINFO INC 4.22 837,744 152 2.23 1.39 2.60 -0.11 -1.41 -33.4%
81 TKC TURKCELL ILETISIM HIZMETLERI 4.79 300,760 77 0.64 0.40 2.60 -0.06 +0.30 +6.3%
82 BDSI BIODELIV SCIENCES INTL 3.81 1,335,502 212 0.93 0.58 2.60 -0.01 +0.41 +10.8%
83 ALXN ALEXION PHARMACEUTICALS 111.52 2,560,079 7,509 0.63 0.40 2.59 -2.30 +9.29 +8.3%
84 VERU VERU INC 2.79 531,848 28 1.01 0.63 2.58 0.13 +0.23 +8.2%
85 KR KROGER CO THE 36.11 9,297,706 34,384 0.52 0.33 2.58 -0.49 -4.21 -11.7%
86 NLS NAUTILUS INC 14.07 2,588,285 6,068 2.06 1.30 2.58 -1.58 +4.03 +28.6%
87 PEN PENUMBRA INC 206.10 493,576 364 0.73 0.46 2.58 -8.12 -20.02 -9.7%
88 CORT CORCEPT THERAPEUTICS INC 19.08 15,609,335 7,412 1.09 0.69 2.58 -0.79 -2.66 -13.9%
89 IPAY PUREFUNDS ISE MOBILE PAYMENTS 55.49 358,303 25 0.66 0.42 2.58 -2.18 -3.62 -6.5%
90 AXGT AXOVANT SCIENCES LTD 3.01 295,423 312 1.37 0.87 2.57 -0.01 +1.96 +65.1%
91 GRFS GRIFOLS S.A. AMERICAN DEPOSIT 15.71 742,138 62 0.62 0.40 2.57 -0.29 +1.41 +9.0%
92 WIT WIPRO LTD ADS 4.30 1,078,694 36 0.55 0.35 2.57 -0.03 +0.62 +14.4%
93 RVNC REVANCE THERAPEUTICS INC. COM 27.65 362,811 28 1.17 0.74 2.57 -0.90 +6.97 +25.2%
94 PRCP PERCEPTRON INC 4.18 223,079 168 1.62 1.03 2.57 -0.19 -0.38 -9.1%
95 RES RPC INC 3.23 544,130 114 1.42 0.90 2.57 0.18 -0.83 -25.7%
96 CALX CALIX INC. 19.22 1,501,852 1,554 1.01 0.65 2.56 -2.42 -2.15 -11.2%
97 TWI TITAN INTERNAT INC 2.58 423,952 121 1.48 0.95 2.56 -0.04 +1.01 +39.1%
98 AVNT AVNT 26.84 544,521 243 0.63 0.41 2.56 -0.92 -2.58 -9.6%
99 CRDF CRDF 7.04 570,145 396 1.82 1.17 2.56 -0.41 +5.26 +74.7%
100 SLNO SOLENO THERAPEUTICS INC. COMMO 2.01 316,113 169 1.58 1.02 2.55 -0.08 +0.34 +16.9%

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.