Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 March 27, 2025. 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 SCHZ SCHWAB US AGG BND ETF 23.00 1,096,767 17 0.04 0.70 18.36 -0.02 -0.47 -2.1%
2 TSVT 2SEVENTY BIO INC. COMMON STOCK 4.95 837,471 643 0.06 0.90 16.94 -0.01 -0.07 -1.4%
3 CMG CHIPOTLE MEXICAN GRILL INC. 50.92 12,409,593 40,000 0.34 3.94 12.72 0.85 -6.46 -12.7%
4 BECN BEACON ROOFING SUPPLY 123.86 4,596,886 847 0.03 0.34 12.33 0.02 -2.70 -2.2%
5 DM DOLAN MEDIA CO 4.84 3,336,490 12,981 0.27 2.47 10.00 0.31 +0.25 +5.2%
6 MKFG MARKFORGED HOLDING CORP 4.63 830,738 187 0.30 2.64 9.74 0.18 -0.22 -4.8%
7 SCHD SCHWAB US DIVIDEND EQUITY ETF 27.75 11,377,765 2,891 0.14 1.10 9.06 -0.05 -3.88 -14.0%
8 PSQ PROSHARES SHORT QQQ 39.56 5,252,945 136 0.22 1.64 8.50 0.24 +7.42 +18.8%
9 SH PROSHARES SHORT S&P 500 43.91 5,840,496 187 0.19 1.39 8.43 0.14 +7.46 +17.0%
10 CTAS CINTAS CORP 206.25 2,315,515 5,823 0.21 1.41 7.83 1.54 -21.64 -10.5%
11 TSCO TRACTOR SUPPLY CO 54.16 3,868,371 5,686 0.25 1.62 7.34 0.29 -7.19 -13.3%
12 SCHM SCHWAB U.S. MID-CAP ETF 26.65 816,045 1 0.18 1.10 7.26 -0.18 -4.24 -15.9%
13 CIM CHIMERA INVESTMENT CORP 13.29 475,979 177 0.19 1.14 7.07 0.07 -3.44 -25.9%
14 SCHG CHARLES SCHWAB 25.69 7,762,030 401 0.23 1.40 7.02 -0.15 -4.32 -16.8%
15 SONY SONY CORPORATION 25.64 5,710,037 1,294 0.28 1.64 6.92 0.14 -5.22 -20.4%
16 LRCX LAM RESEARCH CORP 74.81 8,405,319 33,485 0.41 2.35 6.77 -1.33 -18.49 -24.7%
17 SCHB SCHWAB US BROAD MARKET ETF 21.86 3,826,822 155 0.20 1.10 6.65 -0.09 -3.33 -15.3%
18 SIRI SIRIUS XM RADIO INC 23.82 3,631,669 4,976 0.44 2.40 6.39 -0.13 -5.13 -21.5%
19 AVGO AVAGO TECHNOLOGIES LTD 171.99 31,647,700 457,370 0.46 2.37 6.13 -7.30 -33.89 -19.7%
20 SCHX SCHWAB US LARGE CAP ETF 22.39 10,624,411 15 0.22 1.11 6.04 -0.10 -3.39 -15.1%
21 NVDA NVIDIA CORP 111.43 230,164,177 3,711,129 0.48 2.37 5.93 -2.06 -24.81 -22.3%
22 TTEK TETRA TECH INC 29.50 1,389,450 130 0.34 1.63 5.79 0.17 -2.23 -7.6%
23 FNA FANNIE MAE NC PFD SR 2008-1 13.01 740,085 2 0.16 0.73 5.65 -0.01 +0.10 +0.8%
24 TWM PROSHRS ULTSHRT RUS2000 51.14 286,135 8 0.36 1.67 5.64 0.45 +20.13 +39.4%
25 BTC COMMUNITY BANKERS TRUST 38.56 658,307 442 0.47 2.07 5.44 0.22 -5.03 -13.0%
26 GSAT GLOBALSTAR INC 22.52 419,160 1,722 0.66 2.87 5.35 -0.53 -5.22 -23.2%
27 ITCI INTRA-CELLULAR THERAPIES INC. 131.75 1,810,534 476 0.11 0.46 4.99 0.06 +0.23 +0.2%
28 QXO QXO 14.01 1,556,107 988 0.55 2.19 4.99 0.45 -1.90 -13.6%
29 DESP DESPEGAR.COM CORP 19.14 1,709,149 157 0.14 0.54 4.97 -0.01 -0.96 -5.0%
30 DECK DECKERS OUTDOOR CORP 116.95 2,417,343 23,323 0.47 1.86 4.95 -1.21 -23.23 -19.9%
31 SITC SITE CENTERS CORP 12.77 674,153 6 0.48 1.90 4.94 -0.09 -2.31 -18.1%
32 PRA PROASSURANCE CORP 23.35 677,077 28 0.14 0.55 4.90 0.02 -0.45 -1.9%
33 DUST DIREXION DAILY GOLD MINERS B 36.25 1,033,681 259 0.62 2.39 4.84 -1.78 -10.66 -29.4%
34 BITI BIOTIE THERAPIES CORP. AMERICA 24.92 660,778 163 0.45 1.70 4.80 -0.14 +3.27 +13.1%
35 TIGO MILLICOM INTERNATIONAL CELLULA 30.38 1,220,382 1 0.07 0.26 4.76 0.75 -4.03 -13.3%
36 RDY DR REDDY'S LAB LTD ADS 13.27 3,053,379 102 0.44 1.64 4.75 -0.02 -1.01 -7.6%
37 QID PROSHRS ULTSHRT QQQ ETF 36.12 6,883,598 481 0.45 1.68 4.73 0.41 +14.33 +39.7%
38 SCHK SCHWAB 1000 INDEX ETF 27.31 1,089,037 7 0.19 0.70 4.71 -0.11 -4.13 -15.1%
39 FCEL FUELCELL ENERGY INC 4.92 479,362 555 0.93 3.45 4.70 0.11 -1.20 -24.3%
40 NVD GRANITESHARES 1.5X SHORT NVDA 32.84 4,824,724 273 0.92 3.40 4.68 1.22 +18.77 +57.2%
41 YANG DIREXION DAILY CHINA BEAR 3X 36.86 1,900,636 2,265 0.86 3.17 4.68 -1.43 +31.54 +85.6%
42 JWN NORDSTROM INC 24.45 1,574,814 546 0.09 0.32 4.66 0.02 -1.94 -8.0%
43 K KELLOGG CO 82.45 1,002,499 70 0.06 0.21 4.63 0.00 -0.95 -1.2%
44 DNA GENENTECH INC 6.59 984,054 249 1.04 3.67 4.54 -0.06 +2.10 +31.9%
45 JDST DIREXION DAILY JUNIOR GOLD MIN 16.02 1,143,966 171 0.69 2.41 4.47 -1.04 +5.08 +31.7%
46 ANGI ANGIES LIST INC. COMMON STOCK 17.05 469,086 8 0.72 2.47 4.44 0.62 -6.05 -35.5%
47 FIAT FIAT 8.94 209,919 23 0.21 0.71 4.43 0.28 -1.13 -12.6%
48 RDUS RADIUS HEALTH INC. COMMON SHA 29.08 747,478 46 0.28 0.92 4.31 -0.02 -1.05 -3.6%
49 SDOW PROSHARES ULTRAPRO SHORT DOW30 51.08 2,454,000 470 0.44 1.44 4.30 0.49 +24.87 +48.7%
50 MSTR MICROSTRATEGY INC CL A 324.59 13,665,683 451,279 0.74 2.43 4.28 -4.72 -88.66 -27.3%
51 TECS DIRESXION DAILY TECHNOLOGY BEA 58.88 857,574 309 0.75 2.42 4.20 1.48 +42.94 +72.9%
52 SPXU PROSHARES ULTRAPRO SHORT SP 50 24.51 10,093,074 5,175 0.54 1.69 4.12 0.24 +13.74 +56.1%
53 PDCO PATTERSON COMPANIES INC 31.25 844,752 70 0.14 0.42 4.11 0.01 -0.69 -2.2%
54 NVEE NV5 HOLDINGS INC. COMMON STOC 19.33 561,120 203 0.45 1.40 4.10 0.27 -4.19 -21.7%
55 ETR ENTERGY CORP 84.02 4,320,108 199 0.24 0.74 4.07 -0.09 -8.45 -10.1%
56 GL GLOBE LIFE INC 131.42 557,863 489 0.27 0.84 4.07 0.89 -22.04 -16.8%
57 WBA WALGREEN BOOTS ALLIANCE INC. M 11.16 12,733,163 38,557 0.18 0.55 4.06 0.06 -1.14 -10.2%
58 ANET ARISTA NETWORKS INC 78.96 12,657,670 45,878 0.48 1.46 4.06 -2.70 -19.53 -24.7%
59 ZSL PROSHARES ULTRSHT SILVER 28.41 677,999 956 0.49 1.47 4.00 -2.14 +11.72 +41.3%
60 SMCI SUPER MICRO COMPUTER INC 34.72 47,806,375 399,118 0.88 2.60 3.97 -2.32 -7.12 -20.5%
61 BKSY BLACKSKY TECHNOLOGY INC 8.58 778,051 653 0.82 2.40 3.95 -0.60 -2.43 -28.3%
62 SPCE VIRGIN GALACTIC HOLDINGS INC 3.25 2,112,425 8,906 1.03 2.99 3.90 -0.33 -1.07 -32.9%
63 MSOX ADVISORSHARES MSOS 2X DAILY ET 4.15 653,722 1,003 1.20 3.44 3.86 0.47 -1.71 -41.2%
64 TSDD GRANITESHARES 1.5X SHORT TSLA 52.05 3,252,499 291 1.20 3.30 3.76 -0.43 +25.57 +49.1%
65 LNSR LENSAR INC 14.14 237,160 33 0.28 0.76 3.75 0.00 -1.01 -7.2%
66 CNQ CANADIAN NATURAL RES LTD 30.95 6,162,440 1,896 0.27 0.74 3.70 -0.34 -6.30 -20.4%
67 NVDS AXS 1.25X NVDA BEAR DAILY ETF 28.25 1,277,124 320 0.68 1.81 3.67 0.83 +11.60 +41.1%
68 SMMT STRATCOMM MEDIA LTD 20.60 1,664,241 1,241 0.64 1.70 3.65 0.71 +5.63 +27.3%
69 RYAAY RYANAIR HLDGS PLC ADS 45.25 896,703 21 0.38 0.98 3.60 -0.16 -6.73 -14.9%
70 APH AMPHENOL CORP 68.17 7,961,570 982 0.32 0.75 3.32 0.59 -11.72 -17.2%
71 SQQQ PROSHARES TRUST ULTRAPRO SHORT 35.47 76,345,282 96,138 0.72 1.67 3.30 0.61 +22.33 +63.0%
72 SOXS DIREXION DAILY SEMICONDCT BE 26.28 37,087,320 24,523 1.11 2.56 3.30 1.42 +27.15 +103.3%
73 LAZR LUMINAR TECHNOLOGIES INC 6.15 12,058,865 31,042 1.29 2.95 3.28 0.49 -2.85 -46.3%
74 WRB W.R. BERKLEY CORP 66.28 1,632,344 186 0.21 0.47 3.27 1.04 +10.10 +15.2%
75 ODFL OLD DOMINION FREIGHT LNE 170.23 1,256,962 257 0.34 0.75 3.20 1.56 -24.44 -14.4%
76 LBTYK LIBERTY GLOBAL INC CL C 12.21 1,377,003 4 0.27 0.60 3.20 0.04 -2.03 -16.6%
77 MTH MERITAGE HOME CORP 72.65 404,731 23 0.37 0.79 3.12 -0.24 -13.38 -18.4%
78 PSQH PSQ HOLDINGS INC 2.47 351,523 247 0.74 1.56 3.10 -0.01 -0.84 -34.0%
79 SMCY YIELDMAX SMCI OPTION INCOME ST 21.02 243,569 349 0.48 1.02 3.10 -1.35 -3.96 -18.8%
80 SCHI STERLING CHEMICALS INC 22.31 588,234 2 0.33 0.70 3.08 -0.02 -0.72 -3.2%
81 LBTYA LIBERTY GLOBAL INC CL A 11.72 921,046 102 0.30 0.61 3.05 0.02 -1.89 -16.1%
82 WSM WILLIAMS SONOMA INC 164.42 1,326,310 819 0.42 0.84 3.02 -0.94 -34.35 -20.9%
83 HE HAWAIIAN ELECTRIC IND 11.17 1,667,690 4,720 0.33 0.67 3.01 0.24 -2.11 -18.9%
84 WST WEST PHARMACEUTICAL SVCS 226.06 562,083 60 0.30 0.60 3.00 1.15 -38.63 -17.1%
85 NNE NNE 28.25 1,156,155 4,585 0.89 1.78 3.00 -1.08 -9.18 -32.5%
86 KROS KEROS THERAPEUTICS INC. 10.99 332,292 78 0.71 1.42 3.00 -0.02 +3.21 +29.2%
87 PANW PALO ALTO NETWORKS INC 174.44 7,131,318 45,968 0.37 0.74 2.99 -10.52 -30.30 -17.4%
88 SGRY SURGERY PARTNERS INC. COMMON S 24.12 376,259 2 0.26 0.51 2.92 0.10 -4.62 -19.2%
89 SMST SMST 3.36 19,083,472 1,849 1.42 2.69 2.89 0.11 +2.12 +63.1%
90 SERV SERVIDYNE INC 6.77 2,636,147 3,329 1.00 1.85 2.86 -0.26 -2.11 -31.2%
91 CADL CANDEL THERAPEUTICS INC. 6.95 2,461,297 4,737 1.03 1.89 2.84 -0.55 -2.70 -38.8%
92 JLL JONES LANG LASALLE INC 250.51 235,998 3 0.17 0.31 2.82 -3.92 -56.15 -22.4%
93 LBRDK LIBERTY BROADBAND CORPORATION 88.12 676,754 14 0.23 0.42 2.81 -0.52 -16.92 -19.2%
94 SRRK SCHOLAR ROCK HOLDING CORPORATI 33.36 1,030,016 3,191 0.94 1.67 2.79 1.20 -10.65 -31.9%
95 FUBO FUBO 3.02 11,258,292 12,798 0.82 1.47 2.78 -0.06 -0.52 -17.2%
96 BOIL PROSHARES ULTRA DJ UBS NAT GAS 76.73 2,359,133 10,077 1.06 1.87 2.77 2.04 -22.44 -29.2%
97 AKRO AKERO THERAPEUTICS INC 43.58 441,146 17 0.48 0.85 2.77 0.29 -11.78 -27.0%
98 CRGX CRGX 4.17 328,820 2 0.86 1.52 2.76 0.13 -0.59 -14.1%
99 VMEO VIMEO INC 5.48 718,640 7 0.35 0.60 2.74 0.02 -1.10 -20.1%
100 ARI APOLLO CMMCL REAL ESTATE 9.82 795,071 227 0.15 0.26 2.68 0.03 -2.12 -21.6%

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.