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 May 28, 2021. 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)
IV
Price Change High/Low
Change % Change
1 IVW ISHARES S&P500 GRWTH ETF 68.94 1,630,577 80 0.17 1.41 9.15 0.19 +2.04 +3.0%
2 VER VEREIT INC 47.57 2,327,491 87 0.21 1.63 8.63 0.28 +1.90 +4.0%
3 AAPL APPLE INC 124.61 70,804,038 1,054,564 0.19 1.39 8.50 -0.67 +7.94 +6.4%
4 ELP COMPANHIA PARANAENSE ADS 5.96 997,598 24 0.39 2.86 8.40 0.34 +0.29 +4.9%
5 WLL WHITING PETROLEUM CORP 45.79 374,324 333 0.52 3.82 8.30 0.53 +8.86 +19.3%
6 SPXS DIREXION DAILY S&P 500 BEAR 3X 25.87 3,985,519 5,781 0.33 2.37 8.22 -0.16 -1.00 -3.9%
7 FSK FS KKR CAPITAL CORP 21.97 720,979 45 0.20 1.41 7.90 -0.02 +1.44 +6.6%
8 VONV VANGUARD RUSSELL 1000 VALUE 70.70 13,124,383 1 0.11 0.72 7.55 0.04 -2.78 -3.9%
9 MGLN MAGELLAN HEALTH SERVICES 94.19 238,899 10 0.04 0.27 7.44 -0.03 +0.56 +0.6%
10 NEE NEXTERA ENERGY INC 73.22 9,107,447 25,849 0.22 1.40 7.25 0.22 +1.75 +2.4%
11 CP CANADIAN PACIFIC RLWY 81.26 3,822,208 38,917 0.26 1.63 7.20 0.67 -5.36 -6.6%
12 NTES NETEASE.COM INC ADS 117.93 1,656,761 1,178 0.28 1.69 7.09 1.57 -11.93 -10.1%
13 SHW SHERWIN-WILLIAMS 283.53 1,444,328 1,373 0.19 1.10 6.95 -2.24 -17.81 -6.3%
14 SPXU PROSHARES ULTRAPRO SHORT SP 50 19.59 4,603,097 8,474 0.31 1.68 6.39 -0.10 -0.79 -4.0%
15 ODP OFFICE DEPOT INC 43.74 218,622 9 0.45 2.33 6.19 0.36 +7.66 +17.5%
16 GRPN GROUPON INC. CLASS A COMMON S 47.25 373,869 655 0.55 2.85 6.17 -0.96 -4.76 -10.1%
17 VAL VALSPAR CORP 23.47 735,240 534 0.55 2.82 6.15 1.68 +6.29 +26.8%
18 FAZ DIREXION DF BEAR 3X 24.85 823,839 2,131 0.44 2.20 6.03 -0.08 +6.05 +24.3%
19 IAU ISHARES COMEX GOLD TRUST 36.26 10,537,723 1,381 0.14 0.71 6.01 0.10 -2.70 -7.5%
20 HOME HOME FEDERAL BANCORP MD 37.54 1,912,427 4,900 0.20 0.99 5.90 0.92 -2.01 -5.4%
21 EW EDWARDS LIFE SCIENCES 95.90 2,083,251 4,103 0.24 1.14 5.83 1.55 +7.38 +7.7%
22 RAAC REVOLUTION ACCELERATION ACQUIS 10.00 336,332 47 0.09 0.44 5.80 0.10 +0.14 +1.3%
23 PFPT PROOFPOINT INC. COMMON STOCK 172.81 666,581 356 0.09 0.43 5.77 0.03 +1.80 +1.0%
24 NAV NAVISTAR INTERNAT CORP 44.23 1,486,623 96 0.08 0.36 5.69 -0.06 +0.25 +0.6%
25 TECL DIRESXION DAILY TECHNOLOGY BUL 45.78 1,097,638 1,146 0.53 2.45 5.66 0.43 +5.56 +12.1%
26 LPI LAREDO PETROLEUM HOLDINGS INC 56.16 327,612 361 0.70 3.27 5.65 0.23 +18.90 +33.7%
27 AIV APARTMENT INV & MGMT 7.05 1,731,768 498 0.47 2.13 5.55 0.05 +0.69 +9.8%
28 TPX TEMPUR-PEDIC INTL INC 38.50 1,450,093 2,031 0.33 1.46 5.45 -0.95 -2.12 -5.5%
29 IYF ISHARES DJ US FNCL SCTR 82.43 273,141 4 0.16 0.73 5.44 0.15 -3.92 -4.8%
30 TRQ TURQUOISE HILL RESOURCES LTD 17.88 515,597 569 0.54 2.40 5.44 0.04 -2.24 -12.5%
31 NOG NORTHERN OIL & GAS INC 18.21 374,905 843 0.60 2.52 5.19 0.07 +2.17 +11.9%
32 IWP ISHARES RUSS MCAP GR ETF 106.08 1,155,048 10 0.17 0.72 5.16 0.42 +4.23 +4.0%
33 FTOC FTAC OLYMPUS ACQUISITION CORP. 10.00 753,041 5,054 0.12 0.50 5.16 0.03 +0.69 +6.9%
34 UFS DOMTAR CORP 54.23 891,735 176 0.13 0.55 5.09 0.28 +1.25 +2.3%
35 GLBS GLOBUS MARITIME 4.32 214,762 43 1.17 4.79 5.08 -0.08 +1.53 +35.4%
36 CBD COMPANHIA BRASILIERA DE 7.50 727,532 231 0.38 1.57 5.07 0.10 +0.76 +10.1%
37 SDOW PROSHARES ULTRAPRO SHORT DOW30 33.08 2,154,608 1,538 0.37 1.48 5.06 -0.33 +3.73 +11.3%
38 TSLA TESLA MOTORS 625.22 22,469,461 1,471,072 0.41 1.65 5.05 -5.63 -54.00 -8.6%
39 SNPR TORTOISE ACQUISITION CORP 10.03 354,086 5,635 0.14 0.56 5.01 0.04 +0.44 +4.4%
40 TZA DIREXION SHRS SML CAP 3X 30.70 5,212,805 8,954 0.57 2.26 4.99 -0.01 -3.20 -10.4%
41 LMNX LUMINEX CORPORATION 36.89 316,178 10 0.12 0.49 4.98 0.01 -0.33 -0.9%
42 FLY BABCOCK & BROWN AIR LTD. ADS 16.91 363,309 51 0.19 0.77 4.94 -0.01 -0.08 -0.5%
43 VXX IPATH S&P 500 VIX SHORT-TERM 34.70 16,380,806 207,841 0.63 2.47 4.90 0.53 -4.12 -11.9%
44 SSO PROSHARES ULTRA S&P 500 114.43 1,140,953 1,700 0.20 0.77 4.89 0.54 +2.81 +2.5%
45 SOXL DIREXION DAILY SEMICONDCT BU 38.78 15,799,800 125,454 0.78 2.96 4.82 0.92 +2.82 +7.3%
46 FOE FERRO CORP 21.60 508,430 54 0.11 0.44 4.81 0.01 -0.37 -1.7%
47 QID PROSHRS ULTSHRT QQQ ETF 23.46 3,307,008 650 0.38 1.44 4.80 -0.11 -1.76 -7.5%
48 ATNM ACTINIUM PHARMACEUTICALS INC. 8.16 574,777 993 0.90 3.32 4.68 0.63 +0.64 +7.8%
49 MKC MCCORMICK & CO NON VTG 89.06 1,787,135 346 0.20 0.72 4.66 0.36 -3.01 -3.4%
50 APH AMPHENOL CORP 67.26 1,955,509 328 0.20 0.71 4.63 0.07 +2.07 +3.1%
51 TWM PROSHRS ULTSHRT RUS2000 13.88 787,465 509 0.41 1.49 4.61 0.02 -0.99 -7.1%
52 SFTW OSPREY TECHNOLOGY ACQUISITION 9.94 907,346 428 0.10 0.36 4.59 0.00 +0.19 +1.9%
53 CPE CALLON PETROLEUM CO 38.47 1,006,973 1,875 0.74 2.65 4.58 -0.65 +15.51 +40.3%
54 EDU NEW ORIENTAL EDU & TECH ADR 10.23 19,523,467 7,456 0.65 2.31 4.55 -0.02 -2.96 -28.9%
55 LABD DIREXION DAILY S&P BIOTECH BEA 23.58 2,484,329 2,677 0.90 3.13 4.46 0.27 -5.00 -21.2%
56 SQQQ PROSHARES TRUST ULTRAPRO SHORT 11.07 44,350,261 91,912 0.50 1.73 4.46 -0.11 -1.21 -10.9%
57 SRAC STABLE ROAD ACQUISITION CORP. 10.50 363,752 1,286 0.23 0.81 4.46 -0.21 +2.99 +28.5%
58 SOXS DIREXION DAILY SEMICONDCT BE 8.41 6,109,778 4,135 0.79 2.60 4.30 -0.20 -0.69 -8.2%
59 TKC TURKCELL ILETISIM HIZMETLERI 4.65 343,350 11 0.10 0.32 4.20 -0.01 +0.35 +7.5%
60 QLD PROSHARES ULTRA QQQ 63.69 2,911,864 547 0.34 1.07 4.12 0.35 +4.77 +7.5%
61 CZR CAESARS ENTERTAINMENT CORP 107.45 1,814,271 10,648 0.40 1.26 4.11 -0.48 -7.97 -7.4%
62 BTNB BRIDGETOWN 2 HOLDINGS LIMITED 9.92 1,327,804 625 0.11 0.34 4.08 -0.05 +0.51 +5.1%
63 IJS ISHARES S&PSC600 VAL ETF 106.43 233,455 18 0.25 0.76 4.05 -0.35 +4.34 +4.1%
64 IAC IAC/INTERACTIVECORP COMMON STO 159.47 1,257,683 316 0.42 1.28 4.02 -2.41 -12.27 -7.7%
65 SRTY PROSHARES ULTRAPRO SHORT RUSSE 9.65 4,907,249 1,375 0.60 1.80 3.99 0.03 -1.02 -10.6%
66 NUAN NUANCE COMMUNICATIONS 52.90 7,655,198 1,345 0.13 0.39 3.96 0.15 +2.20 +4.2%
67 SPI SPI ENERGY CO. LTD. AMERICAN D 5.60 268,605 773 0.95 2.79 3.94 -0.05 +2.98 +53.3%
68 VRNS VARONIS SYSTEMS INC. COMMON S 48.30 569,567 65 0.40 1.18 3.94 -0.85 +10.83 +22.4%
69 ACIC ATLAS CREEK INVESTMENT CORP 9.93 273,367 1,674 0.19 0.55 3.93 0.04 +0.79 +8.0%
70 KODK EASTMAN KODAK COMPANY 7.12 2,850,438 14,711 0.80 2.16 3.70 -0.30 +4.14 +58.1%
71 DQ DAQO NEW ENERGY CORP. 74.38 2,118,070 1,065 0.71 1.91 3.69 -3.56 -18.08 -24.3%
72 NCTY THE9 LIMITED 11.74 791,494 1,335 1.15 3.09 3.69 -0.57 +9.62 +81.9%
73 FRX FOREST LABORATORIES INC 10.04 1,320,916 20,226 0.21 0.55 3.66 0.08 +1.09 +10.9%
74 DMYI DMY TECHNOLOGY GROUP INC III 9.98 264,996 1,607 0.21 0.55 3.63 0.05 +0.91 +9.1%
75 ZSL PROSHARES ULTRSHT SILVER 20.78 374,933 55 0.63 1.63 3.60 -0.10 +3.27 +15.7%
76 AXAS ABRAXAS PETROLEUM CORP 2.55 598,254 335 1.14 2.94 3.58 -0.19 +0.87 +34.1%
77 UVXY PROSHARES ULTRA VIX SHORT FUT 36.11 12,094,819 95,551 0.97 2.48 3.56 0.93 -6.37 -17.6%
78 TREX TREX CO INC 97.41 403,010 179 0.31 0.81 3.56 0.31 -4.54 -4.7%
79 GLOG GASLOG LTD 5.80 738,914 8 0.28 0.72 3.55 -0.01 +0.03 +0.5%
80 SCO PROSHARE TR UTRASHT CRD 21.80 1,218,276 373 0.61 1.51 3.47 0.10 -3.32 -15.2%
81 ORBC ORBCOMM INC 11.19 615,314 158 0.30 0.74 3.47 -0.04 +0.13 +1.2%
82 RLJ RLJ LODGING TRUST 15.37 808,785 6 0.27 0.67 3.44 -0.06 +1.29 +8.4%
83 AACQ ARTIUS ACQUISITION INC. 9.96 1,013,022 3,047 0.14 0.34 3.42 0.00 -0.54 -5.4%
84 GTX GARRETT MOTION INC 8.63 744,847 111 0.60 1.45 3.42 0.15 -0.98 -11.4%
85 UE URBAN EDGE PROPERTIES 19.35 508,208 1 0.22 0.54 3.41 0.01 +0.97 +5.0%
86 WORK SLACK TECHNOLOGIES INC 44.04 8,503,852 4,252 0.22 0.53 3.41 1.19 +0.95 +2.2%
87 NYMT NEW YORK MORTGAGE TRUST 4.52 1,540,119 256 0.21 0.50 3.41 0.01 +0.41 +9.2%
88 BXMT BLACKSTONE MORTGAGE TRUST INC 32.03 806,678 112 0.16 0.39 3.40 0.07 +1.85 +5.8%
89 HOL HOLICITY INC. CLASS A COMMON S 10.10 343,894 2,530 0.35 0.84 3.39 0.06 +1.92 +19.0%
90 UDOW PROSHARES ULTRAPRO DOW30 73.54 1,058,922 1,575 0.37 0.88 3.38 0.71 -7.83 -10.6%
91 HTBX HEAT BIOLOGICS INC 6.61 200,569 108 0.91 2.16 3.38 0.17 +4.24 +64.1%
92 AYTU AYTU BIOSCIENCE INC. COMMON ST 5.08 283,187 31 0.91 2.16 3.37 -0.02 +1.10 +21.7%
93 ACEV ACE CONVERGENCE ACQUISITION CO 9.97 275,100 1,024 0.13 0.31 3.37 0.00 +0.40 +4.0%
94 BTWN BTWN 10.11 601,536 2,932 0.32 0.74 3.34 0.04 +0.96 +9.5%
95 MPC MARATHON PETROLEUM CORP 61.80 8,930,756 14,323 0.21 0.48 3.32 0.40 +3.04 +4.9%
96 PMT PENNYMAC MORTGAGE INV TR 19.60 560,544 102 0.17 0.39 3.32 0.24 +1.51 +7.7%
97 VIXY PROSHARES VIX SHORT-TERM FUT 28.40 3,943,603 3,351 0.66 1.53 3.31 0.50 -3.38 -11.9%
98 AJAX AJAX I 9.90 334,032 989 0.14 0.33 3.30 0.01 +0.11 +1.1%
99 FIII FORUM MERGER III CORPORATION C 9.95 381,432 5,224 0.17 0.39 3.30 -0.01 -0.90 -9.0%
100 HEXO HEXO CORP 7.18 13,427,610 25,651 0.75 1.73 3.29 0.65 -1.63 -22.7%

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.