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 October 2, 2020. 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 SGOL ETFS PHYSICAL SWISS GOLD SHA 18.29 3,436,942 532 0.21 2.30 12.00 -0.02 +0.28 +1.5%
2 TMV DIREXION DAILY 30-YEAR 51.02 300,647 105 0.40 2.37 6.97 0.94 +5.79 +11.3%
3 AKCA AKCEA THERAPEUTICS INC. COMMON 18.13 285,135 168 0.14 0.85 6.92 -0.01 -0.05 -0.3%
4 FSK FS KKR CAPITAL CORP 16.46 524,255 5 0.27 1.49 6.46 0.25 -1.21 -7.4%
5 SINA SINA CORPORATION 42.47 986,655 226 0.08 0.43 6.44 -0.11 +0.48 +1.1%
6 OIH OIL SERVICE HOLDRS TR 96.75 429,609 3,228 0.60 3.02 6.04 2.54 +9.15 +9.5%
7 BRZU DIREXION DAILY BRAZIL BULL 3X 63.67 305,005 574 0.78 3.88 5.98 -2.50 +13.62 +21.4%
8 MLPA GLOBAL X MLP ETF 22.11 437,490 1 0.39 1.93 5.94 0.30 +2.92 +13.2%
9 IMMU IMMUNOMEDICS INC 85.08 3,404,110 8,268 0.25 1.20 5.86 0.16 +2.85 +3.3%
10 DUST DIREXION DAILY GOLD MINERS B 19.20 4,928,745 1,834 0.74 3.52 5.74 0.59 -2.42 -12.6%
11 IDV ISHARES DOW JONES INTL SELEC 25.19 830,708 8 0.22 1.02 5.61 0.18 +0.90 +3.6%
12 ORC ORCHID ISLAND CAPITAL 5.19 1,178,985 231 0.22 0.99 5.53 0.11 -0.24 -4.6%
13 USO UNITED STATES OIL FD LP 26.36 8,555,735 67,528 0.51 2.25 5.40 -1.15 +2.95 +11.2%
14 MFA MFA FINANCIAL INC 2.81 4,957,797 6,349 0.57 2.52 5.39 0.02 +0.21 +7.5%
15 AMAG AMAG PHARMACEUTICALS INC 13.74 8,439,311 4,813 0.20 0.85 5.36 0.09 -0.94 -6.8%
16 IR INGERSOLL-RAND PLC 36.08 1,916,165 64 0.34 1.45 5.32 0.51 +2.30 +6.4%
17 JDST DIREXION DAILY JUNIOR GOLD MIN 11.25 5,183,281 1,047 0.89 3.80 5.28 0.33 -1.86 -16.5%
18 NTES NETEASE.COM INC ADS 89.10 1,643,948 5,194 0.40 1.70 5.27 -374.49 -4.12 -4.6%
19 PGX POWERSHARES FTII PRE ETF 14.86 3,180,891 18 0.07 0.28 5.12 0.00 +0.16 +1.1%
20 AMLP ALPS ALERIAN MLP ETF 20.07 3,635,151 1,131 0.44 1.78 5.07 0.24 +2.83 +14.1%
21 VAR VARIAN MEDICAL SYSTEMS 171.93 1,314,476 561 0.12 0.48 4.82 0.30 +1.57 +0.9%
22 JNUG DIREXION DAILY JUNIOR GOLD MIN 129.30 1,159,227 5,991 0.86 3.24 4.77 -3.66 +21.49 +16.6%
23 ODP OFFICE DEPOT INC 20.58 450,060 158 0.64 2.38 4.74 0.37 +3.15 +15.3%
24 ERX DIREXION SHRS ENRGY BULL 8.94 3,995,498 2,132 0.83 3.06 4.69 0.17 +1.44 +16.1%
25 SABR SABRE INDUSTRIES 6.92 8,725,760 910 0.83 3.04 4.65 0.07 +0.90 +13.0%
26 EW EDWARDS LIFE SCIENCES 78.81 1,541,036 1,355 0.33 1.18 4.60 -0.17 +8.17 +10.4%
27 GRPN GROUPON INC. CLASS A COMMON S 21.42 890,521 2,922 0.86 2.98 4.46 0.19 -2.44 -11.4%
28 LPI LAREDO PETROLEUM HOLDINGS INC 9.24 481,765 106 1.03 3.53 4.44 0.08 +0.96 +10.4%
29 TU TELUS CORPORATION NONVOT 17.77 1,022,628 45 0.25 0.83 4.39 0.15 +0.73 +4.1%
30 VRTU VIRTUSA CORP 49.25 321,494 97 0.23 0.77 4.35 -0.11 +1.59 +3.2%
31 AAPL APPLE INC 113.02 141,508,544 1,974,452 0.43 1.42 4.27 -3.83 +12.37 +10.9%
32 NBR NABORS INDUSTRIES LTD 24.08 364,946 244 1.36 4.34 4.19 0.74 +8.43 +35.0%
33 REMX MARKET VECTORS RARE EARTH/ST 37.50 517,054 111 0.36 1.15 4.18 -0.65 +4.86 +13.0%
34 NUGT DIREXION DAILY GOLD MINERS B 83.98 2,346,912 10,583 0.72 2.27 4.16 -2.49 +9.92 +11.8%
35 DRIP DIREXION DAILY S&P OIL GAS EXP 72.06 498,116 74 1.15 3.64 4.16 -3.85 -14.72 -20.4%
36 TNK TEEKAY TANKERS LTD SHS A 11.24 569,812 519 0.72 2.25 4.13 0.21 -1.53 -13.6%
37 AGR ARN RUSSELL 2000 52.38 625,978 30 0.14 0.43 4.05 1.17 +3.82 +7.3%
38 TECS DIRESXION DAILY TECHNOLOGY BEA 13.72 4,978,113 2,773 0.86 2.59 4.01 0.96 -3.01 -21.9%
39 UCO PROSHARE TR ULTRA CRUDE 24.95 9,867,571 12,887 0.91 2.73 4.01 -2.05 +4.79 +19.2%
40 ARR ARMOUR RESIDENTIAL REIT 9.78 1,053,789 305 0.27 0.82 4.00 0.23 -0.45 -4.6%
41 GPMT GRANITE POINT MORTGAGE TRUST I 7.49 551,580 528 0.55 1.64 3.96 0.22 -0.95 -12.7%
42 LABD DIREXION DAILY S&P BIOTECH BEA 61.14 791,890 614 1.09 3.19 3.93 4.14 -18.13 -29.7%
43 MITT AG MORTGAGE INVESTMENT TRUST I 2.90 636,607 1,218 0.62 1.75 3.83 0.02 -0.22 -7.6%
44 SCHF SCHWAB INTERNATIONAL EQUITY ET 31.53 2,567,803 4 0.11 0.31 3.83 -0.04 +1.07 +3.4%
45 XOP SPDR S&P OILGAS EPL ETF 41.62 6,568,335 25,859 0.56 1.57 3.81 0.95 +4.69 +11.3%
46 ACB AURORA CANNABIS INC 4.58 4,860,559 12,895 0.98 2.71 3.77 -0.09 +1.13 +24.7%
47 AVEO AVEO PHARMACEUTICALS INC 6.02 362,039 103 0.92 2.53 3.76 0.09 +0.76 +12.6%
48 RWT REDWOOD TRUST INC 7.79 1,479,482 2,601 0.46 1.25 3.74 0.08 +0.99 +12.7%
49 ENBL ENABLE MIDSTREAM PARTNERS LP 4.45 947,940 225 0.62 1.65 3.69 -0.01 +0.70 +15.7%
50 SOXS DIREXION DAILY SEMICONDCT BE 40.11 1,758,827 237 1.05 2.79 3.67 3.38 -10.63 -26.5%
51 BRMK BROADMARK REALTY CAPITAL INC 10.11 457,465 34 0.24 0.64 3.64 0.10 +0.31 +3.1%
52 HUBB HUBBELL CORP 137.51 235,757 1 0.17 0.45 3.59 1.34 +16.70 +12.1%
53 RST ROSETTA STONE INC 29.89 468,166 171 0.28 0.71 3.56 -0.01 +0.12 +0.4%
54 TWO TWO HARBORS INVESTMENT 5.22 3,194,147 1,006 0.47 1.20 3.54 0.07 +0.31 +5.9%
55 LADR LADDER CAPITAL CORP 7.61 1,062,039 421 0.46 1.16 3.53 0.22 -0.84 -11.0%
56 IAC IAC/INTERACTIVECORP COMMON STO 123.50 702,491 983 0.48 1.21 3.52 -1.28 +6.40 +5.2%
57 CPE CALLON PETROLEUM CO 4.97 3,248,322 985 1.18 2.96 3.51 0.16 +0.78 +15.7%
58 PMT PENNYMAC MORTGAGE INV TR 16.76 840,876 646 0.44 1.11 3.51 0.48 -0.84 -5.0%
59 PFF ISHARES S&P US PFD ETF 36.53 8,739,474 719 0.13 0.32 3.46 0.01 +0.58 +1.6%
60 NYMT NEW YORK MORTGAGE TRUST 2.64 2,310,466 5,840 0.52 1.28 3.45 0.07 +0.15 +5.7%
61 FCPT FOUR CORNERS PROPERTY TRUST IN 27.11 692,777 30 0.33 0.80 3.43 0.84 +1.56 +5.8%
62 TRTX TPG RE FINANCE TRUST INC 8.69 278,932 41 0.53 1.29 3.42 0.18 -0.84 -9.7%
63 PCG PG&E CORP 9.90 22,591,690 25,410 0.46 1.11 3.41 0.07 +1.17 +11.8%
64 JOBS 51JOB INC ADS 75.39 352,493 62 0.22 0.52 3.38 0.36 -4.41 -5.8%
65 MOBL MOBILEPRO CORP COMMON STOCK 7.05 3,272,518 42 0.27 0.63 3.35 0.02 +0.35 +5.0%
66 CTRE CARETRUST REIT INC 18.95 539,883 87 0.35 0.83 3.33 0.76 -1.51 -8.0%
67 TSLA TESLA MOTORS 415.09 69,839,811 1,304,258 0.74 1.73 3.33 -33.07 +50.81 +12.2%
68 SCHM SCHWAB U.S. MID-CAP ETF 56.32 265,282 5 0.17 0.38 3.31 0.28 +3.42 +6.1%
69 AIMT AIMMUNE THERAPEUTICS INC. COMM 34.35 1,628,429 294 0.51 1.18 3.31 -0.09 +0.24 +0.7%
70 NRZ NEW RESIDENTIAL INVESTMENT 8.18 5,742,292 5,100 0.46 1.05 3.30 0.06 +0.58 +7.1%
71 ROM PROSHARES ULT TECHNOLOGY 55.59 206,416 243 0.69 1.57 3.29 -2.85 +9.99 +18.0%
72 MAIN MAIN STREET CAPITAL CORP. 30.75 297,311 281 0.28 0.65 3.29 0.13 -1.62 -5.3%
73 WMGI WRIGHT MEDICAL GROUP 30.59 1,073,006 4,099 0.15 0.35 3.28 -0.04 -0.12 -0.4%
74 REM ISHARES FTSE NAREIT MORT PLU 26.43 381,691 94 0.29 0.66 3.23 0.42 -0.95 -3.6%
75 GLPI GAMING AND LEISURE PROPERTIES 37.81 1,175,725 117 0.35 0.79 3.23 -0.37 +1.69 +4.5%
76 BHLB BERKSHIRE HILLS BANCORP 10.65 678,765 20 0.34 0.75 3.22 0.42 +1.51 +14.2%
77 BAM BROOKFIELD ASSET MGMT 33.84 1,362,230 51 0.28 0.62 3.21 0.11 +1.99 +5.9%
78 TCP TC PIPELINES LP COMMON UNITS 25.90 494,004 10 0.34 0.75 3.21 0.66 +5.00 +19.3%
79 NOG NORTHERN OIL & GAS INC 5.27 422,333 216 1.18 2.60 3.20 -0.14 +1.22 +23.1%
80 BNED BARNES & NOBLE EDUCATION INC 2.78 308,698 56 0.52 1.14 3.20 0.09 -0.59 -21.2%
81 ARI APOLLO CMMCL REAL ESTATE 9.44 1,414,735 580 0.49 1.07 3.18 0.28 -0.68 -7.2%
82 CZR CAESARS ENTERTAINMENT CORP 56.83 8,077,679 20,416 0.65 1.41 3.17 -0.27 -4.82 -8.5%
83 IVR INVESCO MORTGAGE CAPITAL 2.89 4,210,065 20,161 0.70 1.51 3.17 0.12 -0.24 -8.3%
84 KYN KAYNE ANDERSON MLP 4.00 1,420,829 523 0.52 1.11 3.14 0.06 +0.90 +22.5%
85 BRC BRADY CORPORATION CL A 41.63 327,286 1 0.22 0.47 3.14 1.13 -1.90 -4.6%
86 ARES ARES MANAGEMENT LP 41.00 398,581 5 0.24 0.52 3.13 0.47 +4.44 +10.8%
87 NSA NATIONAL STORAGE AFFILIATES TR 34.30 1,025,504 7 0.24 0.50 3.13 0.85 -1.79 -5.2%
88 HTGC HERCULES TECHNOL GROWTH CAP. 11.76 749,046 345 0.27 0.56 3.12 -0.10 -0.68 -5.8%
89 SUN SUNOCO INC 24.51 243,256 213 0.32 0.68 3.11 0.07 +1.19 +4.8%
90 MIST MILESTONE PHARMACEUTICALS INC. 6.77 220,054 9 1.19 2.48 3.09 -0.33 +0.98 +14.5%
91 BKH BLACK HILLS CORP 55.34 356,679 10 0.24 0.50 3.07 1.39 +4.38 +7.9%
92 SCHE SCHWAB EMERGING MARKETS EQUITY 26.72 735,944 3 0.16 0.33 3.07 -0.31 +1.40 +5.2%
93 NLY ANNALY CAPITAL MGMNT INC 7.19 12,597,427 7,322 0.29 0.60 3.07 0.07 +0.21 +2.9%
94 SSO PROSHARES ULTRA S&P 500 73.01 2,585,734 2,163 0.47 0.97 3.06 -1.39 +8.96 +12.3%
95 ESNT ESSENT GROUP LTD 39.69 797,242 160 0.47 0.96 3.05 1.89 +4.33 +10.9%
96 XAN EXANTAS CAPITAL CORP 2.23 360,594 55 0.77 1.57 3.05 0.05 -0.27 -12.1%
97 AGNC AMERICAN CAPITAL AGENCY 13.94 6,779,741 11,752 0.24 0.50 3.04 0.04 +0.39 +2.8%
98 WEN WENDY'S/ARBY'S GROUP INC. 23.18 2,010,382 904 0.38 0.77 3.04 0.32 +1.73 +7.5%
99 SO SOUTHERN COMPANY THE 56.26 6,694,964 13,885 0.22 0.45 3.04 1.64 +5.00 +8.9%
100 HE HAWAIIAN ELECTRIC IND 33.89 276,485 78 0.22 0.45 3.04 0.66 +1.35 +4.0%

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.