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 January 4, 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 VAR VARIAN MEDICAL SYSTEMS 175.13 1,459,189 429 0.05 0.46 11.11 0.12 +0.81 +0.5%
2 WDR WADDELL & REED FINANCIAL INC 25.32 1,202,877 40 0.07 0.61 9.82 -0.15 -0.35 -1.4%
3 PNM PNM RESOURCES INC 48.44 1,930,225 3 0.07 0.51 8.58 -0.09 +0.47 +1.0%
4 TIF TIFFANY & CO 131.44 2,486,697 5,639 0.04 0.25 7.39 -0.01 -0.05 -0.0%
5 IVW ISHARES S&P500 GRWTH ETF 62.87 8,312,125 85 0.24 1.44 7.09 -0.95 +3.61 +5.7%
6 OIH OIL SERVICE HOLDRS TR 156.79 311,536 1,097 0.50 3.04 7.02 2.79 +33.07 +21.1%
7 IDV ISHARES DOW JONES INTL SELEC 29.83 1,011,653 9 0.19 1.03 6.42 0.33 +1.54 +5.2%
8 USO UNITED STATES OIL FD LP 32.38 14,296,114 40,976 0.42 2.26 6.38 -0.63 +3.94 +12.2%
9 HYD MARKET VECTOR HI YLD MUN 61.35 660,431 69 0.06 0.33 6.36 -0.18 +1.30 +2.1%
10 IYW ISHARES TR DJ US TECHETF 83.82 757,732 22 0.28 1.44 6.14 -1.26 +6.42 +7.7%
11 TMV DIREXION DAILY 30-YEAR 54.17 286,870 153 0.48 2.38 5.95 0.16 +8.46 +15.6%
12 MTSC MTS SYSTEMS CORPORATION 57.67 552,422 272 0.19 0.96 5.95 -0.49 +3.02 +5.2%
13 NEE NEXTERA ENERGY INC 74.22 9,156,042 13,281 0.30 1.44 5.80 -2.93 +13.47 +18.1%
14 BEAT CARDIONET INC 71.95 1,304,652 814 0.12 0.59 5.75 -0.13 +0.68 +0.9%
15 RP REALPAGE 86.80 2,985,403 483 0.10 0.47 5.66 -0.44 +0.92 +1.1%
16 MGLN MAGELLAN HEALTH SERVICES 93.64 4,747,994 1,327 0.13 0.62 5.63 10.80 +1.79 +1.9%
17 WLL WHITING PETROLEUM CORP 26.52 696,222 146 0.90 4.16 5.62 1.52 -4.47 -16.9%
18 RESI ALTISOURCE RESIDENTIAL CORP 16.20 703,896 81 0.16 0.71 5.46 0.00 +0.07 +0.4%
19 VER VEREIT INC 35.61 2,262,912 269 0.40 1.75 5.41 -2.18 +2.38 +6.7%
20 FSK FS KKR CAPITAL CORP 16.34 586,434 56 0.34 1.50 5.39 -0.22 +1.32 +8.1%
21 TCP TC PIPELINES LP COMMON UNITS 29.17 295,970 69 0.18 0.76 5.32 -0.28 +2.70 +9.3%
22 IR INGERSOLL-RAND PLC 44.31 2,229,729 148 0.34 1.46 5.24 -1.25 +3.47 +7.8%
23 GUSH DIREXION DAILY S&P OIL GAS EXP 38.79 2,930,834 1,763 1.09 4.55 5.18 0.62 +19.12 +49.3%
24 SABR SABRE INDUSTRIES 11.21 8,713,052 16,115 0.74 3.08 5.16 -0.81 +1.91 +17.0%
25 AMLP ALPS ALERIAN MLP ETF 25.44 7,086,747 5,255 0.43 1.79 5.12 -0.22 +4.68 +18.4%
26 ODP OFFICE DEPOT INC 30.30 883,986 6,505 0.58 2.39 5.12 1.00 +17.82 +58.8%
27 MFA MFA FINANCIAL INC 3.76 7,204,063 5,439 0.62 2.53 5.10 -0.13 +0.28 +7.4%
28 NTES NETEASE.COM INC ADS 96.74 2,156,796 2,606 0.43 1.70 4.93 0.97 +31.64 +32.7%
29 ORC ORCHID ISLAND CAPITAL 5.12 2,633,414 2,268 0.25 0.99 4.90 -0.10 +0.47 +9.2%
30 MLPA GLOBAL X MLP ETF 27.14 423,569 19 0.51 1.95 4.85 -0.28 +4.80 +17.7%
31 TPVG TRIPLEPOINT VENTURE GROWTH BDC 12.86 258,671 128 0.33 1.27 4.79 -0.18 +1.00 +7.8%
32 NBR NABORS INDUSTRIES LTD 60.62 230,670 314 1.16 4.35 4.74 2.39 +11.94 +19.7%
33 DUST DIREXION DAILY GOLD MINERS B 17.09 6,361,452 4,171 0.94 3.53 4.73 -2.81 +4.01 +23.5%
34 JDST DIREXION DAILY JUNIOR GOLD MIN 8.37 11,257,440 6,866 1.03 3.81 4.68 -1.38 +2.97 +35.5%
35 GRPN GROUPON INC. CLASS A COMMON S 35.28 909,924 2,819 0.81 2.99 4.68 -2.72 -5.49 -15.6%
36 EV EATON VANCE CORP 67.73 1,460,063 41 0.19 0.70 4.67 -0.20 +5.58 +8.2%
37 PGX POWERSHARES FTII PRE ETF 15.14 4,671,170 55 0.08 0.28 4.66 -0.12 -0.46 -3.0%
38 TRQ TURQUOISE HILL RESOURCES LTD 13.18 768,945 591 0.67 2.42 4.63 0.76 -2.43 -18.4%
39 JNUG DIREXION DAILY JUNIOR GOLD MIN 137.55 1,895,762 8,784 0.92 3.25 4.54 16.99 -39.55 -28.8%
40 EWM ISHARES MSCI MALAYSIAETF 29.05 635,904 1 0.10 0.35 4.52 0.25 -1.73 -6.0%
41 IYF ISHARES DJ US FNCL SCTR 65.74 463,633 116 0.23 0.82 4.50 -1.03 +3.59 +5.5%
42 EFC ELLINGTON FINANCIAL 14.60 474,847 371 0.32 1.12 4.49 -0.24 +1.28 +8.8%
43 EW EDWARDS LIFE SCIENCES 88.92 2,178,888 3,476 0.34 1.19 4.48 -2.31 -4.89 -5.5%
44 ERX DIREXION SHRS ENRGY BULL 14.40 6,103,380 3,069 0.89 3.09 4.47 0.05 +5.71 +39.7%
45 AAPL APPLE INC 129.41 139,993,262 1,914,578 0.42 1.43 4.42 -3.28 +15.68 +12.1%
46 TU TELUS CORPORATION NONVOT 19.91 1,214,564 58 0.24 0.83 4.41 0.11 +1.36 +6.8%
47 MLPX GLOBAL X MLP & ENERGY INFRASTR 26.74 203,685 2 0.37 1.27 4.41 -0.21 +4.27 +16.0%
48 DRIP DIREXION DAILY S&P OIL GAS EXP 26.11 1,662,117 201 1.08 3.68 4.40 -0.45 -9.49 -36.3%
49 UCO PROSHARE TR ULTRA CRUDE 35.00 4,745,199 2,792 0.81 2.74 4.39 -1.27 +8.30 +23.7%
50 TPX TEMPUR-PEDIC INTL INC 26.46 2,447,981 7,127 0.49 1.65 4.38 -0.54 +3.38 +12.8%
51 LPI LAREDO PETROLEUM HOLDINGS INC 20.33 411,219 379 1.06 3.56 4.36 0.63 +8.33 +41.0%
52 BPYU BROOKFIELD PROPERTY REIT INC 17.69 8,212,004 2,148 0.25 0.82 4.28 2.75 -0.96 -5.4%
53 SPWH SPORTSMANS WAREHOUSE HOLDINGS 17.68 1,928,812 366 0.25 0.79 4.21 0.13 -0.35 -2.0%
54 WORK SLACK TECHNOLOGIES INC 41.99 14,698,932 12,236 0.23 0.72 4.14 -0.25 +1.04 +2.5%
55 CPE CALLON PETROLEUM CO 13.19 2,825,364 1,262 1.00 3.00 3.99 0.03 +3.80 +28.8%
56 AIV APARTMENT INV & MGMT 5.06 8,868,826 2,417 0.73 2.19 3.99 -0.22 -0.40 -7.9%
57 MKC MCCORMICK & CO NON VTG 93.99 975,108 525 0.27 0.79 3.97 -1.61 -3.50 -3.7%
58 DPST DIREXION DAILY REGIONAL BANKS 118.27 389,182 89 1.01 3.00 3.96 -1.85 +61.23 +51.8%
59 PFLT PENNANTPARK FLOATING RATE CAPI 10.46 271,014 22 0.26 0.76 3.92 -0.07 +1.13 +10.8%
60 IWP ISHARES RUSS MCAP GR ETF 101.18 1,681,877 37 0.27 0.78 3.91 -1.47 +6.67 +6.6%
61 PFF ISHARES S&P US PFD ETF 38.14 7,073,362 319 0.11 0.32 3.90 -0.37 -0.66 -1.7%
62 GNL GLOBAL NET LEASE INC 16.95 498,616 50 0.25 0.72 3.88 -0.19 -0.76 -4.5%
63 SCYX SCYNEXIS INC. COMMON STOCK 7.17 438,754 84 0.87 2.47 3.85 -0.47 +1.98 +27.6%
64 AVEO AVEO PHARMACEUTICALS INC 5.97 330,216 171 0.87 2.47 3.84 0.20 +2.81 +47.1%
65 REMX MARKET VECTORS RARE EARTH/ST 68.64 416,140 695 0.41 1.16 3.81 2.82 +15.08 +22.0%
66 XOP SPDR S&P OILGAS EPL ETF 59.03 6,751,616 32,539 0.57 1.59 3.80 0.53 +13.45 +22.8%
67 GPMT GRANITE POINT MORTGAGE TRUST I 9.64 871,105 271 0.60 1.67 3.79 -0.35 +0.69 +7.2%
68 TECS DIRESXION DAILY TECHNOLOGY BEA 9.15 3,589,161 3,269 0.94 2.60 3.78 0.43 -1.45 -15.8%
69 USAC USA COMPRESSION PARTNERS LP 13.25 203,228 211 0.40 1.10 3.77 -0.35 +3.20 +24.2%
70 SOXS DIREXION DAILY SEMICONDCT BE 18.17 5,171,284 3,082 1.01 2.80 3.77 0.23 -5.88 -32.4%
71 RHP RYMAN HOSPITALITY PROPERTIES I 64.25 709,059 14 0.40 1.10 3.75 -3.51 +10.13 +15.8%
72 TSLA TESLA MOTORS 729.77 48,242,293 1,270,895 0.64 1.74 3.73 24.10 +170.63 +23.4%
73 ANH ANWORTH MTG ASSET CORP 2.60 1,850,026 56 0.36 0.99 3.72 -0.11 -0.12 -4.6%
74 ATNM ACTINIUM PHARMACEUTICALS INC. 7.86 857,101 333 1.25 3.36 3.69 0.06 +0.89 +11.3%
75 PRVL PREVAIL THERAPEUTICS INC. COMM 22.98 361,770 585 0.36 0.95 3.67 -0.09 +0.32 +1.4%
76 ARCC ARES CAPITAL CORP. 16.51 2,356,740 1,554 0.24 0.63 3.65 -0.38 +1.11 +6.7%
77 ACRE ARES COMMERCIAL REAL ESTATE CO 11.43 268,911 506 0.45 1.17 3.63 -0.48 +0.79 +6.9%
78 IAC IAC/INTERACTIVECORP COMMON STO 194.50 1,382,340 1,440 0.47 1.23 3.63 5.15 +19.17 +9.9%
79 IDA IDACORP INC 91.79 463,019 41 0.16 0.42 3.63 -4.24 -5.22 -5.7%
80 TCPC TCP CAPITAL CORP. COMMON STOCK 11.13 256,220 441 0.34 0.89 3.62 -0.11 +0.97 +8.7%
81 TTNP TITAN PHARMA INC 3.23 422,376 131 1.31 3.39 3.59 -0.06 +0.45 +13.9%
82 NUGT DIREXION DAILY GOLD MINERS B 79.12 4,822,743 17,311 0.88 2.28 3.58 9.72 -16.37 -20.7%
83 PB PROSPERITY BANCSHARES 68.83 429,357 1 0.24 0.61 3.57 -0.53 +4.63 +6.7%
84 GOOD GLADSTONE COMERCIAL CORP 17.67 213,534 102 0.31 0.78 3.55 -0.33 +1.15 +6.5%
85 AAN AARON'S INC 18.81 555,245 522 0.58 1.47 3.54 -0.15 +4.18 +22.2%
86 NOG NORTHERN OIL & GAS INC 8.88 745,362 385 1.04 2.64 3.54 0.12 +3.37 +38.0%
87 NYMT NEW YORK MORTGAGE TRUST 3.60 6,414,258 1,323 0.51 1.30 3.53 -0.09 +0.51 +14.2%
88 POWI POWER INTEGRATIONS INC 82.28 551,045 63 0.35 0.89 3.52 0.42 +16.77 +20.4%
89 ITA ISHARES DOW JONES US AEROSPA 90.76 717,592 155 0.34 0.84 3.51 -4.00 +6.67 +7.3%
90 REM ISHARES FTSE NAREIT MORT PLU 30.97 1,149,395 472 0.27 0.67 3.48 -0.87 +1.89 +6.1%
91 LADR LADDER CAPITAL CORP 9.44 2,142,666 849 0.48 1.20 3.48 -0.34 +1.27 +13.5%
92 DES WISDOMTREE SMALLCAP DIV 26.31 436,630 12 0.18 0.45 3.47 -0.29 +2.36 +9.0%
93 ARR ARMOUR RESIDENTIAL REIT 10.61 1,787,553 418 0.34 0.83 3.47 -0.18 +1.08 +10.2%
94 BOIL PROSHARES ULTRA DJ UBS NAT GAS 22.02 1,662,257 2,124 1.00 2.47 3.46 0.95 +3.85 +17.5%
95 TWO TWO HARBORS INVESTMENT 6.18 4,339,408 2,075 0.50 1.22 3.45 -0.19 +0.40 +6.5%
96 IJS ISHARES S&PSC600 VAL ETF 80.37 3,549,294 52 0.35 0.84 3.44 -0.94 +10.71 +13.3%
97 CTRE CARETRUST REIT INC 21.42 760,021 19 0.34 0.83 3.42 -0.76 +2.03 +9.5%
98 MGP MGM GROWTH PROPERTIES LLC 30.68 1,207,979 77 0.28 0.67 3.42 -0.62 +1.75 +5.7%
99 STAR STARENT NETWORKS CORP 14.40 517,781 508 0.37 0.89 3.41 -0.45 +1.45 +10.1%
100 PBFX PBF LOGISTICS LP 9.26 258,655 104 0.47 1.12 3.41 0.11 +1.48 +16.0%

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.