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 February 1, 2024. 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 PRF POWERSHARES FTSE US 1000 35.80 382,828 25 0.11 1.62 15.19 0.35 +0.97 +2.7%
2 XLG RYDEX ETF TR RUSSELL 50 39.36 1,176,349 5 0.19 2.32 13.37 0.54 +2.02 +5.1%
3 KAMN KAMAN CORP 45.21 625,291 1 0.07 0.77 12.60 0.16 +0.43 +1.0%
4 AYX ALTERYX INC 47.50 2,094,694 530 0.05 0.57 11.33 0.04 +0.60 +1.3%
5 RPG RYDEX S&P 500 PURE GROWTH 33.49 769,132 15 0.16 1.62 10.84 0.50 +1.73 +5.2%
6 AMAM AMBRX BIOPHARMA INC 27.78 845,772 220 0.17 1.46 9.72 -0.02 -0.27 -1.0%
7 ICVX ICOSAVAX INC. COMMON STOCK 15.21 886,664 3,459 0.11 0.89 9.40 -0.10 +0.37 +2.4%
8 IMGN IMMUNOGEN INC 29.36 3,116,288 506 0.17 1.20 8.21 0.04 +1.89 +6.4%
9 SPLK SPLUNK INC. COMMON STOCK 153.34 1,344,979 819 0.06 0.34 7.10 -0.03 +2.49 +1.6%
10 EXLS EXLSERVICE HOLDINGS INC 31.94 590,962 224 0.28 1.66 6.97 0.66 -2.39 -7.5%
11 GRCL GRACELL BIOTECHNOLOGIES INC. A 10.23 846,400 4,575 0.16 0.92 6.70 0.01 +0.20 +2.0%
12 JNPR JUNIPER NETWORKS INC 36.89 4,984,387 3,376 0.05 0.30 6.57 -0.07 +0.35 +1.0%
13 AXNX AXONICS MODULATION TECHNOLOGIE 67.70 1,029,653 30 0.09 0.44 5.75 -0.18 +0.63 +0.9%
14 TMF DIREXION DLY 30Y TRSY BL 62.51 13,695,495 25,007 0.52 2.36 5.57 3.25 -11.63 -18.6%
15 GTE GRAN TIERRA ENERGY INC 5.44 366,377 279 0.54 2.41 5.44 -0.14 -0.59 -10.8%
16 NYMT NEW YORK MORTGAGE TRUST 7.97 655,645 128 0.33 1.39 5.24 0.13 -0.85 -10.7%
17 ARR ARMOUR RESIDENTIAL REIT 19.57 1,462,600 1,294 0.39 1.61 5.11 0.52 -1.54 -7.9%
18 CHDN CHURCHILL DOWNS INC 122.30 224,353 25 0.19 0.76 5.02 1.33 -6.21 -5.1%
19 HEDJ WISDOMTREE INTERNATIONAL HED 43.89 273,752 22 0.18 0.70 4.87 0.49 +2.44 +5.6%
20 SRE SEMPRA ENERGY 72.35 2,351,900 198 0.19 0.72 4.80 0.79 -3.94 -5.4%
21 WISH NATIONAL PATENT DEVELOPMENT CO 4.30 686,625 210 0.89 3.38 4.78 -0.07 +2.65 +61.6%
22 HA HAWAIIAN HOLDINGS INC 14.17 718,443 940 0.36 1.25 4.48 -0.08 -0.42 -3.0%
23 SKLZ SKILLZ INC 5.68 205,904 120 0.91 3.04 4.35 0.30 +1.80 +31.7%
24 LABU DIREXION DAILY S&P BIOTECH BUL 116.65 2,998,787 6,421 0.97 3.17 4.28 5.07 +21.65 +18.6%
25 TAST CARROLS RESTAURANT GROUP 9.42 689,792 13 0.20 0.66 4.25 0.02 +0.05 +0.5%
26 MDC MDC HOLDINGS INC 62.66 3,143,414 59 0.11 0.34 4.11 0.08 -0.60 -1.0%
27 MNST MONSTER WORLDWIDE INC 55.94 4,826,246 3,276 0.24 0.74 4.09 0.92 -1.19 -2.1%
28 IMPP IMPERIAL PETROLEUM INC. COMMON 3.32 1,106,229 1,881 0.97 2.96 4.05 -0.08 -0.46 -13.9%
29 TMV DIREXION DAILY 30-YEAR 30.19 6,727,121 3,900 0.49 1.49 4.04 -1.74 +6.50 +21.5%
30 GUSH DIREXION DAILY S&P OIL GAS EXP 30.22 1,316,538 2,337 0.52 1.48 3.83 -0.35 +3.73 +12.3%
31 CPRT COPART INC 49.20 3,144,496 591 0.26 0.72 3.82 1.16 +2.06 +4.2%
32 OUST OUSTER INC 4.98 1,256,346 646 0.87 2.44 3.82 -0.24 +1.10 +22.1%
33 NVO NOVO NORDISK A/S 115.79 6,637,296 34,832 0.27 0.75 3.81 1.05 +9.07 +7.8%
34 UVXY PROSHARES ULTRA VIX SHORT FUT 7.93 26,390,000 13,706 0.89 2.49 3.81 -0.10 +0.98 +12.4%
35 KRTX KARUNA THERAPEUTICS INC 313.50 581,716 460 0.19 0.53 3.77 0.08 +7.95 +2.5%
36 SMH SEMICONDUCTOR HLDRS TR 187.57 6,243,499 53,954 0.26 0.72 3.77 1.70 +23.13 +12.3%
37 BOIL PROSHARES ULTRA DJ UBS NAT GAS 21.37 13,727,428 29,091 1.18 3.27 3.77 -1.73 -7.92 -37.1%
38 HIBS DIREXION DAILY S&P 500 HIGH BE 28.17 409,813 6 0.88 2.38 3.70 -1.04 -3.27 -11.6%
39 VIXY PROSHARES VIX SHORT-TERM FUT 14.96 3,690,000 472 0.67 1.73 3.57 -0.13 +1.28 +8.6%
40 UNG US NATURAL GAS FUND ETF 18.91 5,685,123 16,668 0.61 1.54 3.53 -0.72 -4.35 -23.0%
41 CERE CERES INC. COMMON STOCK 41.81 1,025,243 67 0.20 0.51 3.49 -0.09 +1.78 +4.3%
42 CELH CELSIUS HOLDINGS INC. 51.10 2,796,389 18,604 0.50 1.23 3.46 1.20 +14.06 +27.5%
43 VXX IPATH S&P 500 VIX SHORT-TERM 15.02 10,920,000 7,126 0.62 1.52 3.46 -0.13 +1.29 +8.6%
44 PCAR PACCAR INC 102.02 1,707,717 1,031 0.20 0.48 3.41 1.63 +8.65 +8.5%
45 MLI MUELLER INDUSTRIES INC 49.49 671,026 33 0.33 0.76 3.33 1.49 -2.03 -4.1%
46 SLNO SOLENO THERAPEUTICS INC. COMMO 46.92 358,192 507 0.88 2.00 3.26 0.57 +3.67 +7.8%
47 CGC CAPITAL GOLD CORPORATION 5.03 4,721,448 25,275 1.17 2.65 3.26 0.36 -1.73 -34.4%
48 AMC AMC ENTERTAINMENT 4.06 10,206,087 50,543 1.01 2.28 3.26 0.01 +0.99 +24.4%
49 DPST DIREXION DAILY REGIONAL BANKS 72.60 5,640,822 26,773 1.11 2.48 3.23 -7.50 -11.06 -15.2%
50 VFS VINFAST AUTO LTD. 5.93 1,121,924 10,107 0.95 2.05 3.15 -0.02 -1.03 -17.4%
51 WEBS DIREXION DAILY DOW JONES INTER 7.57 645,735 13 0.33 0.68 3.05 -0.28 -1.27 -16.8%
52 TPST TEMPEST THERAPEUTICS INC. COMM 4.07 908,517 382 1.97 4.02 3.04 0.28 -0.50 -12.3%
53 NEP CHINA NORTH EAST PETRO 31.47 2,043,202 6,146 0.29 0.60 3.04 1.62 -4.57 -14.5%
54 MDU MDU RESOURCES GROUP INC 19.95 762,181 75 0.22 0.44 3.03 0.44 +1.11 +5.6%
55 INO INOVIO BIOMEDICAL CORP 5.31 407,278 239 1.30 2.63 3.02 -0.08 +3.25 +61.2%
56 EGP EASTGROUP PROPERTIES INC 182.94 290,506 1 0.11 0.21 3.02 5.51 -6.80 -3.7%
57 WOR WORTHINGTON INDUSTRIES 58.97 288,707 39 0.29 0.58 2.98 1.93 +4.90 +8.3%
58 UVIX UVIX 12.43 4,970,000 760 1.31 2.52 2.92 -0.15 -1.99 -16.0%
59 INBX INHIBRX INC. COMMON STOCK 37.97 547,273 23 0.34 0.64 2.88 -0.56 -1.09 -2.9%
60 LSXMK LIBERTY MEDIA CORP SERIES C LB 31.05 2,269,482 14,337 0.26 0.48 2.86 0.69 -1.66 -5.3%
61 UP WHEELS UP EXPERIENCE INC 3.41 661,650 128 1.60 2.98 2.86 0.10 +0.55 +16.0%
62 HMST HOMESTREET INC. COMMON STOCK 13.45 283,566 113 0.48 0.89 2.84 -0.31 -1.07 -8.0%
63 CBSH COMMERCE BANCSHARES MO 51.81 496,461 19 0.16 0.28 2.83 -0.31 -2.37 -4.6%
64 AAON AAON INC 72.26 246,027 36 0.31 0.56 2.82 2.10 +12.91 +17.9%
65 LU LUFAX HOLDING LTD 2.39 2,496,290 68 0.86 1.51 2.75 0.02 +0.34 +14.0%
66 VTYX VENTYX BIOSCIENCES INC. COMMON 2.24 2,032,398 282 1.03 1.78 2.73 0.13 +5.26 +234.8%
67 X UNITED STATES STEEL CORP 46.63 19,772,008 136,114 0.23 0.39 2.73 -0.39 -1.38 -3.0%
68 CR CRANE CO 126.38 333,136 1,101 0.28 0.48 2.71 2.27 -7.90 -6.3%
69 OPRT OPORTUN FINANCIAL CORPORATION 3.69 233,238 2 0.62 1.05 2.70 0.01 -0.46 -12.5%
70 INTR INTER & CO. INC. CLASS A COMMO 5.11 937,981 6 0.36 0.61 2.69 0.08 +0.54 +10.6%
71 DSKE HENNESSY CAPITAL ACQ CORP 8.15 429,557 5 0.42 0.70 2.68 0.01 +0.09 +1.0%
72 HUT HUT 8 MINING CORP. COMMON SHAR 7.47 3,121,114 11,544 1.10 1.84 2.67 0.00 +3.47 +46.5%
73 SWIM INVESTOOLS INC 2.55 290,700 5 0.50 0.84 2.66 0.02 +0.53 +20.8%
74 AI ARLINGTON ASSET INVSTMNT 24.95 4,372,310 50,428 0.59 0.96 2.62 0.17 +6.60 +26.5%
75 SOVO SOVOS BRANDS INC. COMMON STOCK 22.12 3,339,800 15 0.20 0.32 2.62 0.07 +0.48 +2.2%
76 MRSN MERSANA THERAPEUTICS INC. COMM 3.38 1,343,273 46 1.14 1.83 2.61 0.22 +1.07 +31.6%
77 OMI OWENS & MINOR INC 20.16 446,549 6 0.41 0.65 2.61 0.45 +3.09 +15.3%
78 WAL WESTERN ALLIANCE BANCORP 59.12 7,024,638 30,688 0.60 0.95 2.59 -4.84 +5.93 +10.0%
79 FSP FRANKLIN STREET PROP CP 2.48 563,470 20 0.34 0.54 2.59 0.02 -0.31 -12.5%
80 CPRI CAPRI HOLDINGS LTD 47.45 4,421,498 19,424 0.37 0.59 2.58 -1.29 +1.60 +3.4%
81 ANY SPHERE 3D CORP COMMON SHARES 2.05 641,224 138 1.44 2.28 2.58 -0.05 +0.68 +33.1%
82 PACK RANPAK HOLDINGS CORP 4.48 850,856 2 0.48 0.75 2.56 0.36 -0.63 -14.1%
83 DOOR MASONITE INTERNATIONAL CORP 93.96 257,690 23 0.23 0.36 2.56 1.91 +36.84 +39.2%
84 TKO TKO GROUP HOLDINGS INC 85.56 972,252 904 0.31 0.48 2.55 1.87 +3.02 +3.5%
85 CONY YIELDMAX COIN OPTION INCOME ST 20.56 462,257 181 0.32 0.49 2.54 0.13 +3.81 +18.5%
86 GPCR STRUCTURE THERAPEUTICS INC. AD 45.07 392,305 144 0.64 0.99 2.53 1.45 +5.00 +11.1%
87 SNY SANOFI-AVENTIS ADS 48.41 3,027,027 810 0.19 0.29 2.52 -1.49 -2.86 -5.9%
88 ANSS ANSYS INC 332.66 769,597 97 0.20 0.31 2.52 4.83 +20.31 +6.1%
89 CRDO CREDO TECHNOLOGY GROUP HOLDING 20.56 1,450,407 136 0.55 0.83 2.52 0.05 +3.04 +14.8%
90 PUBM PUBLIC MEDIA WORKS INC 15.00 272,451 396 0.41 0.63 2.51 -0.18 +2.36 +15.7%
91 ONL ORION OFFICE REIT INC 5.14 533,221 111 0.28 0.42 2.51 0.00 -0.68 -13.2%
92 AMSC AMERICAN SUPERCONDUCTOR 11.31 2,541,659 1,098 0.67 1.01 2.51 0.31 +3.34 +29.5%
93 IFF INTERNAT FLAVORS & FRAG 82.18 1,205,498 251 0.27 0.40 2.51 1.50 -8.58 -10.4%
94 HUBG HUB GROUP INC CL A 45.19 896,223 1,105 0.50 0.76 2.51 -0.09 -2.65 -5.9%
95 CDLX CARDLYTICS INC. COMMON STOCK 7.64 908,749 337 0.99 1.49 2.51 0.00 -1.64 -21.5%
96 ALDX ALDEYRA THERAPEUTICS INC. COM 3.19 369,573 221 0.93 1.39 2.49 0.06 +0.51 +16.0%
97 POWL POWELL INDUSTRIES INC 116.00 506,053 1,227 0.44 0.65 2.49 -2.53 +43.44 +37.4%
98 AUGX AUGX 4.51 366,987 4 0.67 0.99 2.48 0.09 +0.35 +7.8%
99 NUVL NUVEL HOLDINGS INC. COMMON ST 77.68 266,645 3,008 0.40 0.59 2.48 2.51 +9.79 +12.6%
100 BDTX BLACK DIAMOND THERAPEUTICS INC 4.26 1,028,717 266 0.99 1.46 2.48 0.42 +1.39 +32.6%

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.