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 31, 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 XLG RYDEX ETF TR RUSSELL 50 43.27 1,753,448 5 0.14 2.31 17.17 0.20 +3.04 +7.0%
2 IYH ISHARES DJ US HLTHCR ETF 60.20 449,347 1 0.10 1.61 16.47 0.77 +1.38 +2.3%
3 PSQ PROSHARES SHORT QQQ 43.57 4,990,442 585 0.15 1.63 11.77 0.02 -3.03 -7.0%
4 EDR EDUCATION REALTY TRUST 26.83 847,130 260 0.04 0.35 10.96 0.07 -0.21 -0.8%
5 IGM ISHARES S&P GSTI TEC ETF 87.39 233,354 9 0.19 1.79 10.47 -0.08 +8.58 +9.8%
6 ARR ARMOUR RESIDENTIAL REIT 19.34 808,882 311 0.18 1.61 10.10 0.26 +0.48 +2.5%
7 WMT WAL-MART STORES INC 65.76 26,803,106 96,671 0.14 1.10 8.73 0.87 +2.79 +4.2%
8 HCP HCP INC 33.58 3,736,107 1,474 0.08 0.58 8.71 0.03 -0.47 -1.4%
9 EXLS EXLSERVICE HOLDINGS INC 29.86 924,234 101 0.26 1.65 7.43 0.28 -1.27 -4.3%
10 TMF DIREXION DLY 30Y TRSY BL 47.11 4,441,772 106,487 0.38 2.35 7.19 0.98 +7.17 +15.2%
11 QID PROSHRS ULTSHRT QQQ ETF 43.83 8,646,876 468 0.30 1.67 6.56 0.06 -6.01 -13.7%
12 SPXU PROSHARES ULTRAPRO SHORT SP 50 32.22 9,858,863 7,332 0.34 1.68 5.97 -0.83 -3.63 -11.3%
13 AIRC APARTMENT INCOME REIT CORP 38.75 3,318,079 123 0.06 0.29 5.85 0.05 +0.28 +0.7%
14 WIRE ENCORE WIRE CORP 288.73 333,738 85 0.07 0.32 5.83 0.21 +0.94 +0.3%
15 SRE SEMPRA ENERGY 77.03 5,108,582 2,212 0.16 0.72 5.44 2.61 -2.75 -3.6%
16 HA HAWAIIAN HOLDINGS INC 13.66 345,030 4,206 0.28 1.21 5.27 0.13 -1.16 -8.5%
17 JNPR JUNIPER NETWORKS INC 35.67 8,291,551 565 0.07 0.27 5.17 0.54 -0.69 -1.9%
18 SOXX ISHARES PHLX SOX SEMICONDUCTOR 234.01 2,939,214 4,211 0.28 1.10 5.00 -1.92 +26.64 +11.4%
19 TMV DIREXION DAILY 30-YEAR 38.13 1,608,827 556 0.37 1.47 4.97 -0.85 -5.28 -13.8%
20 FBL GRANITESHARES 1.5X LONG META D 23.15 732,025 19 0.48 1.80 4.75 -0.04 +4.85 +21.0%
21 CIM CHIMERA INVESTMENT CORP 11.90 523,471 71 0.31 1.16 4.74 0.12 +1.81 +15.2%
22 LABU DIREXION DAILY S&P BIOTECH BUL 103.26 1,901,399 7,043 0.85 3.16 4.73 0.46 +21.74 +21.1%
23 CPRT COPART INC 53.06 6,893,558 386 0.19 0.72 4.73 0.53 +1.95 +3.7%
24 PGY PAGAYA TECHNOLOGIES LTD. CLASS 11.81 1,037,842 89 0.73 2.68 4.69 0.22 +1.93 +16.3%
25 OPAD OFFERPAD SOLUTIONS INC 4.85 572,931 121 0.79 2.92 4.67 0.02 +0.50 +10.3%
26 ENV ENVESTNET 65.51 483,939 3 0.11 0.38 4.59 -0.73 -6.59 -10.1%
27 MLI MUELLER INDUSTRIES INC 58.91 679,156 834 0.22 0.76 4.46 0.66 -5.38 -9.1%
28 MTTR MATTERPORT INC 4.40 3,826,175 396 0.35 1.20 4.44 0.11 -0.50 -11.4%
29 GUSH DIREXION DAILY S&P OIL GAS EXP 38.88 543,736 677 0.43 1.45 4.37 1.59 -5.59 -14.4%
30 VZIO VIZIO HOLDING CORP 10.74 3,329,700 472 0.15 0.49 4.37 0.08 +0.21 +2.0%
31 CGC CAPITAL GOLD CORPORATION 8.53 5,663,743 32,033 0.84 2.82 4.36 -0.06 -1.87 -21.9%
32 WOW WIDEOPENWEST INC 5.03 1,082,224 796 0.32 1.04 4.29 0.23 +0.43 +8.5%
33 DPST DIREXION DAILY REGIONAL BANKS 69.48 905,679 7,107 0.76 2.39 4.15 2.82 -13.02 -18.7%
34 INO INOVIO BIOMEDICAL CORP 10.13 254,596 374 0.84 2.63 4.15 0.36 -2.12 -20.9%
35 NVDS AXS 1.25X NVDA BEAR DAILY ETF 47.51 1,823,307 407 0.55 1.72 4.13 0.47 -13.05 -27.5%
36 SPIR SPIRE CORP 9.15 291,097 126 0.78 2.46 4.13 -0.21 +1.80 +19.7%
37 BBD BANCO BRADESCO SA ADS 2.46 22,493,527 6,163 0.11 0.33 4.10 -0.04 -0.19 -7.7%
38 AXNX AXONICS MODULATION TECHNOLOGIE 67.09 357,740 13 0.12 0.37 4.10 -0.04 +0.80 +1.2%
39 HIBS DIREXION DAILY S&P 500 HIGH BE 25.78 262,121 54 0.77 2.36 4.08 -0.47 -2.45 -9.5%
40 BOIL PROSHARES ULTRA DJ UBS NAT GAS 16.21 7,465,445 29,663 1.06 3.24 4.05 0.09 +7.49 +46.2%
41 GOEV CANOO INC 2.25 6,298,374 2,334 1.11 3.35 4.01 0.16 -0.81 -36.0%
42 SOXS DIREXION DAILY SEMICONDCT BE 27.47 42,462,817 40,472 0.84 2.48 3.97 0.71 -7.93 -28.9%
43 PRFT PERFICIENT INC 74.15 653,976 95 0.21 0.63 3.96 0.27 +0.51 +0.7%
44 NVO NOVO NORDISK A/S 135.28 3,187,935 16,432 0.26 0.75 3.91 2.48 +9.22 +6.8%
45 UNG US NATURAL GAS FUND ETF 17.59 9,121,332 13,964 0.54 1.53 3.83 0.03 +3.97 +22.6%
46 IJH ISHARES S&P MIDCAP400ETF 59.68 8,700,607 75 0.57 1.61 3.80 0.77 -2.23 -3.7%
47 AGEN ANTIGENICS INC 15.69 585,180 234 1.13 3.09 3.73 0.58 +4.00 +25.5%
48 PRAX PRAXIS PRECISION MEDICINES INC 47.46 651,475 744 1.10 2.92 3.65 1.98 -14.45 -30.4%
49 SQSP SQUARESPACE INC 44.00 824,173 28 0.13 0.35 3.64 0.21 -0.81 -1.8%
50 UP WHEELS UP EXPERIENCE INC 2.69 674,714 32 1.15 2.94 3.57 -0.08 -1.11 -41.4%
51 TSLY YIELDMAX TSLA OPTION INCOME ST 15.30 640,687 313 0.33 0.83 3.51 -0.05 -1.23 -8.0%
52 CPRI CAPRI HOLDINGS LTD 34.55 1,540,871 11,028 0.20 0.49 3.50 0.70 -3.76 -10.9%
53 CELH CELSIUS HOLDINGS INC. 79.98 2,953,485 28,658 0.51 1.24 3.42 1.28 -23.28 -29.1%
54 ODFL OLD DOMINION FREIGHT LNE 175.25 2,031,685 1,116 0.31 0.74 3.42 2.21 -9.76 -5.6%
55 LU LUFAX HOLDING LTD 4.48 5,052,130 3,538 0.65 1.53 3.35 -0.07 -2.48 -55.4%
56 HUT HUT 8 MINING CORP. COMMON SHAR 8.69 5,385,901 9,365 0.85 1.84 3.16 -0.30 +4.80 +55.2%
57 INSG INSG 9.66 936,471 1,966 1.31 2.81 3.14 -0.15 -2.24 -23.2%
58 GL GLOBE LIFE INC 82.84 7,553,101 1,891 0.39 0.83 3.12 0.57 -6.29 -7.6%
59 CYTK CYTOKINETICS INC 48.55 2,411,366 1,321 0.41 0.84 3.06 -0.57 +6.45 +13.3%
60 NVDL NOVADEL PHARMA INC 56.64 26,303,932 32,126 0.97 1.97 3.04 -0.88 +35.06 +61.9%
61 EVBG EVBG 34.76 531,721 5 0.24 0.48 3.03 -0.02 -0.08 -0.2%
62 TGTX MANHATTAN PHARMACEUTICALS INC 16.30 1,915,694 2,670 0.50 0.99 2.97 -0.59 +2.04 +12.5%
63 VSTS VSTS 12.32 1,474,482 3,629 0.44 0.85 2.94 0.20 -0.89 -7.2%
64 CDLX CARDLYTICS INC. COMMON STOCK 8.76 1,032,755 310 0.77 1.49 2.93 -0.30 +1.02 +11.6%
65 HIBB HIBBETT SPORTS INC 86.58 501,378 137 0.25 0.47 2.92 0.03 -0.97 -1.1%
66 SANM SANMINA-SCI CORP 68.54 366,559 13 0.21 0.41 2.91 -0.07 -4.30 -6.3%
67 SKIN SKINOVATION PHARM IN 2.21 1,407,430 35 0.71 1.34 2.90 0.03 -0.51 -23.1%
68 AY ATLANTICA YIELD PLC 21.98 2,787,196 1,105 0.17 0.32 2.89 -0.41 -0.16 -0.7%
69 EXPE EXPEDIA INC. 112.86 2,138,403 11,364 0.24 0.45 2.86 3.38 +15.23 +13.5%
70 CVNA CARVANA CO 99.98 3,703,866 52,122 0.62 1.15 2.86 -2.41 +15.02 +15.0%
71 VSTM VERASTEM INC. COMMON STOCK 3.96 968,073 392 1.50 2.79 2.86 -0.03 -0.85 -21.5%
72 ARMK ARAMARK HOLDINGS CORP 32.15 2,147,279 426 0.23 0.42 2.85 0.76 +2.08 +6.5%
73 TWO TWO HARBORS INVESTMENT 12.85 749,662 187 0.17 0.31 2.85 0.11 +0.48 +3.7%
74 BDTX BLACK DIAMOND THERAPEUTICS INC 4.78 216,920 2 0.81 1.47 2.81 0.02 +1.63 +34.1%
75 ZH ZHIHU INC 3.19 1,819,735 22 1.03 1.86 2.80 -0.15 -0.40 -12.5%
76 WCC WESCO INTERNATIONAL INC 179.49 762,936 306 0.28 0.51 2.80 0.63 -18.58 -10.4%
77 SILK SILK ROAD MEDICAL INC. COMMON 21.74 1,844,039 173 0.53 0.94 2.79 1.16 +5.28 +24.3%
78 CFLT CONFLUENT INC. CLASS A COMMON 25.95 6,305,812 7,599 0.45 0.81 2.77 -1.61 +2.36 +9.1%
79 AAON AAON INC 75.05 897,636 117 0.32 0.56 2.74 0.12 +9.36 +12.5%
80 NEP CHINA NORTH EAST PETRO 33.71 1,115,513 1,815 0.35 0.60 2.73 -0.04 -6.64 -19.7%
81 TDS TELEPHONE & DATA SYS INC 19.89 2,508,506 1,925 0.53 0.92 2.73 1.59 +3.46 +17.4%
82 AMBP ARDAGH METAL PACKAGING SA 3.96 924,776 235 0.23 0.40 2.72 0.04 -0.47 -11.7%
83 NVCR NOVOCURE LIMITED ORDINARY SHAR 22.01 1,453,567 1,162 0.58 0.99 2.71 -0.26 -3.11 -14.1%
84 ZI ZI 12.27 5,067,358 2,984 0.36 0.62 2.70 -0.23 +0.78 +6.4%
85 RDDT RDDT 54.24 2,026,824 15,319 0.61 1.04 2.70 -2.06 +15.35 +28.3%
86 BHE BENCHMARK ELECTRONICS 43.07 500,573 23 0.18 0.30 2.70 -1.51 -4.03 -9.4%
87 DOMO DOMO INC. CLASS B COMMON STOCK 6.66 1,090,865 1,500 0.39 0.66 2.69 0.23 +0.42 +6.2%
88 TH TARGET HOSPITALITY CORP. COMMO 11.36 287,976 197 0.30 0.51 2.68 0.00 -5.25 -46.2%
89 LMND LMND 16.51 844,789 2,608 0.49 0.81 2.67 -0.04 -2.48 -15.0%
90 FL FOOT LOCKER INC 27.73 6,645,452 17,518 0.42 0.69 2.66 1.84 -4.21 -15.2%
91 ROIC RETAIL OPPORTUNITY INVEST 12.53 779,596 2 0.15 0.25 2.66 0.35 -0.45 -3.6%
92 MGTX MEIRAGTX HOLDINGS PLC ORDINARY 4.90 215,030 57 0.42 0.68 2.64 -0.09 -0.75 -15.3%
93 PAYC PAYCOM SOFTWARE INC 145.32 2,497,752 3,694 0.38 0.62 2.63 -13.63 +11.65 +8.0%
94 JANX JANUX THERAPEUTICS INC. COMMON 53.50 813,514 327 0.88 1.43 2.63 3.09 -14.50 -27.1%
95 SLCA US SILICA HOLDINGS INC 15.49 1,388,775 8 0.23 0.37 2.63 0.02 -0.25 -1.6%
96 SIMO SILICON MOTION TECH CP 78.09 319,555 31 0.27 0.45 2.63 -0.07 +7.78 +10.0%
97 PANW PALO ALTO NETWORKS INC 294.85 7,164,703 60,256 0.31 0.50 2.63 1.67 +29.64 +10.1%
98 APD AIR PRODUCTS & CHEMICALS 266.70 2,418,630 1,133 0.18 0.29 2.62 6.20 +19.91 +7.5%
99 PDM PIEDMONT OFFICE REALTY TR 7.29 1,753,229 34 0.26 0.43 2.62 0.10 -0.44 -6.0%
100 SYM SYMBOTIC INC. CLASS A COMMON S 39.56 1,667,463 2,243 0.60 0.96 2.62 -1.87 -7.41 -18.7%

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.