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 August 26, 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 PFPT PROOFPOINT INC. COMMON STOCK 175.89 1,626,115 1,294 0.02 0.39 18.02 0.55 -0.29 -0.2%
2 IVW ISHARES S&P500 GRWTH ETF 77.16 2,735,577 22 0.13 1.41 11.57 -0.43 +2.01 +2.6%
3 IHI ISHARES DJ US MEDICAL DV 64.77 504,771 43 0.17 1.81 11.49 -0.06 +2.52 +3.9%
4 VER VEREIT INC 49.54 662,425 5 0.15 1.62 11.47 0.10 -2.16 -4.4%
5 CSGP COSTAR GROUP INC 82.80 1,235,139 454 0.24 2.35 10.62 -1.26 +8.04 +9.7%
6 CVA COVANTA HOLDING CORP 20.00 970,132 3 0.05 0.40 8.92 -0.01 +0.13 +0.6%
7 IYW ISHARES TR DJ US TECHETF 106.34 841,055 17 0.18 1.40 8.90 -0.59 +2.81 +2.6%
8 CLDR CLOUD CENTRIC SYS 15.93 1,571,824 6,622 0.06 0.47 8.46 0.00 +0.03 +0.2%
9 WLL WHITING PETROLEUM CORP 44.77 529,137 169 0.48 3.60 8.42 -0.51 +11.37 +25.4%
10 NEE NEXTERA ENERGY INC 83.81 5,284,593 14,331 0.19 1.40 8.24 -0.72 +3.16 +3.8%
11 CSOD CORNERSTONE ONDEMAND 56.87 2,234,772 166 0.05 0.34 8.23 0.04 +0.63 +1.1%
12 GE GENERAL ELECTRIC CO 103.38 8,158,544 23,739 0.29 2.08 8.10 -1.32 +3.98 +3.8%
13 NUAN NUANCE COMMUNICATIONS 55.01 3,269,773 34 0.05 0.36 8.05 -0.03 +0.34 +0.6%
14 AAPL APPLE INC 147.54 48,111,581 961,735 0.20 1.39 7.86 -0.82 +9.72 +6.6%
15 SHW SHERWIN-WILLIAMS 302.27 672,825 319 0.17 1.10 7.55 -0.46 -9.25 -3.1%
16 SPXS DIREXION DAILY S&P 500 BEAR 3X 21.01 7,310,534 11,210 0.40 2.36 6.85 0.33 -1.06 -5.0%
17 MUDS MUDRICK CAPITAL ACQUISITION CO 9.84 613,879 1,343 0.10 0.58 6.83 -0.01 +0.07 +0.7%
18 RAVN RAVEN INDUSTRIES 58.20 232,631 103 0.10 0.58 6.75 -0.21 -1.08 -1.9%
19 CSX CSX CORP 33.27 6,247,986 1,747 0.20 1.13 6.54 -0.19 -3.07 -9.2%
20 VNE VEONEER INC 36.12 493,115 28 0.14 0.75 6.48 -0.06 -1.76 -4.9%
21 TTD TTD 78.42 2,006,440 20,715 0.46 2.35 6.16 -1.64 -9.22 -11.8%
22 TECL DIRESXION DAILY TECHNOLOGY BUL 65.48 760,103 1,460 0.49 2.44 6.00 -1.25 +4.57 +7.0%
23 HJLI HANCOCK JAFFE LABORATORIES INC 7.45 226,656 26 0.68 3.31 5.84 -0.25 +1.99 +26.7%
24 TRQ TURQUOISE HILL RESOURCES LTD 14.25 222,153 1,097 0.50 2.40 5.79 -0.28 +1.75 +12.3%
25 QID PROSHRS ULTSHRT QQQ ETF 18.58 5,460,907 1,375 0.30 1.43 5.79 0.22 -1.01 -5.4%
26 SOXL DIREXION DAILY SEMICONDCT BU 44.68 9,477,584 9,280 0.65 2.95 5.56 -0.10 +4.85 +10.9%
27 TPX TEMPUR-PEDIC INTL INC 44.64 1,980,380 823 0.33 1.46 5.50 -0.38 +3.80 +8.5%
28 MIC MACQUARIE INFRASTRUCTURE 39.62 805,371 512 0.09 0.41 5.49 -0.09 +0.46 +1.2%
29 IAU ISHARES COMEX GOLD TRUST 34.13 6,985,191 371 0.16 0.71 5.45 0.04 -0.91 -2.7%
30 CP CANADIAN PACIFIC RLWY 71.13 1,671,662 5,731 0.37 1.63 5.42 -0.10 -4.05 -5.7%
31 TSLA TESLA MOTORS 701.16 13,083,470 945,852 0.37 1.62 5.31 -10.04 +63.29 +9.0%
32 TBIO TRANSGENOMIC INC 36.89 2,468,166 394 0.21 0.90 5.30 -0.14 +0.91 +2.5%
33 TRIL TRILLIUM THERAPEUTICS INC. COM 17.39 4,942,189 9,340 0.30 1.31 5.30 0.05 -0.48 -2.8%
34 NOG NORTHERN OIL & GAS INC 15.32 451,072 399 0.58 2.50 5.29 -0.42 +3.33 +21.7%
35 NVDA NVIDIA CORP 220.68 23,556,770 516,160 0.34 1.46 5.28 -1.45 +9.75 +4.4%
36 IYF ISHARES DJ US FNCL SCTR 84.40 416,365 16 0.18 0.72 5.13 -0.41 -1.68 -2.0%
37 GLBS GLOBUS MARITIME 2.94 365,404 360 1.15 4.74 5.11 -0.06 +0.42 +14.3%
38 PSTH PERSHING SQUARE TONTINE HOLDIN 19.77 1,932,637 5,954 0.09 0.36 5.05 -0.03 -0.12 -0.6%
39 APH AMPHENOL CORP 75.62 1,558,714 1,499 0.17 0.70 5.04 -0.16 +1.63 +2.2%
40 SPXU PROSHARES ULTRAPRO SHORT SP 50 15.91 6,344,163 205,344 0.42 1.67 5.00 0.27 -0.82 -5.2%
41 XONE THE EXONE COMPANY COMMON STOCK 24.08 406,587 682 0.27 1.08 5.00 -0.05 -1.31 -5.4%
42 WBT WBT 23.40 3,019,479 5 0.17 0.68 4.95 0.05 +0.41 +1.8%
43 KIN KINDRED BIOSCIENCES INC. COMM 9.24 2,442,780 5 0.18 0.72 4.89 0.00 +0.02 +0.2%
44 FAZ DIREXION DF BEAR 3X 22.45 1,519,341 1,274 0.57 2.18 4.84 0.34 +1.63 +7.3%
45 AIV APARTMENT INV & MGMT 6.87 1,107,986 164 0.57 2.14 4.75 0.03 +0.54 +7.9%
46 MKC MCCORMICK & CO NON VTG 84.93 659,345 285 0.19 0.72 4.70 -0.63 +3.58 +4.2%
47 HIBS DIREXION DAILY S&P 500 HIGH BE 11.53 272,515 190 0.86 3.14 4.63 0.32 -0.91 -7.9%
48 SDOW PROSHARES ULTRAPRO SHORT DOW30 30.31 4,681,257 1,995 0.40 1.46 4.62 0.49 +1.65 +5.4%
49 CBD COMPANHIA BRASILIERA DE 5.55 568,653 104 0.44 1.56 4.56 -0.23 -0.59 -10.6%
50 VRNS VARONIS SYSTEMS INC. COMMON S 62.88 689,594 281 0.33 1.18 4.52 1.06 +10.58 +16.8%
51 LABD DIREXION DAILY S&P BIOTECH BEA 20.80 4,487,658 2,418 0.91 3.13 4.45 0.33 -3.65 -17.5%
52 TZA DIREXION SHRS SML CAP 3X 31.19 13,023,935 9,757 0.67 2.25 4.37 0.94 -3.89 -12.5%
53 MDLA MEDALLIA INC 33.77 1,393,400 50 0.17 0.58 4.36 0.02 +0.17 +0.5%
54 SOXS DIREXION DAILY SEMICONDCT BE 6.60 6,516,066 6,345 0.79 2.60 4.27 -0.01 -0.70 -10.6%
55 VTWO VANGUARD RUSSELL 2000 INDEX 88.91 888,442 62 0.23 0.75 4.25 -0.98 +3.87 +4.4%
56 NTES NETEASE.COM INC ADS 91.26 1,934,541 5,105 0.53 1.71 4.21 -0.69 -9.76 -10.7%
57 SRTY PROSHARES ULTRAPRO SHORT RUSSE 9.76 5,941,438 11,322 0.57 1.78 4.14 0.29 -1.22 -12.5%
58 HYLB HYLB 40.17 1,747,213 10 0.07 0.23 4.13 0.00 +0.19 +0.5%
59 TWM PROSHRS ULTSHRT RUS2000 14.10 1,662,256 317 0.49 1.48 4.04 0.30 -1.20 -8.5%
60 DRIP DIREXION DAILY S&P OIL GAS EXP 9.68 5,616,668 308 0.82 2.49 4.02 0.31 -2.45 -25.3%
61 AHT ASHFORD HOSPITALITY TR 14.33 1,075,700 1,181 1.00 2.90 3.90 -0.40 +1.59 +11.1%
62 ZSL PROSHARES ULTRSHT SILVER 28.00 289,811 26 0.55 1.55 3.84 0.70 -3.08 -11.0%
63 ZY ZYMERGEN INC. 12.63 1,509,871 2,169 0.99 2.77 3.79 -0.33 +2.05 +16.2%
64 VXX IPATH S&P 500 VIX SHORT-TERM 27.25 34,010,000 274,832 0.88 2.46 3.79 1.15 -2.74 -10.1%
65 HOOD ROBINHOOD MARKETS INC 46.86 7,119,992 101,816 0.78 2.12 3.70 -2.12 -7.63 -16.3%
66 LSI LSI CORP 121.98 1,015,506 77 0.18 0.47 3.63 1.17 +7.89 +6.5%
67 SAFM SANDERSON FARMS INC 193.21 279,987 350 0.12 0.32 3.62 -0.41 -8.16 -4.2%
68 SCR SIMCERE PHARMACEUTICL GP ADS 35.41 933,087 572 0.46 1.18 3.59 0.11 -1.41 -4.0%
69 NOVN NOVEN PHARMACEUTICALS 9.23 264,208 83 1.07 2.76 3.57 -0.20 +1.17 +12.7%
70 ONTX ONCONOVA THERAPEUTICS INC 5.25 366,512 153 1.14 2.90 3.55 0.13 -0.54 -10.3%
71 QLD PROSHARES ULTRA QQQ 78.97 1,894,231 1,573 0.33 0.81 3.49 -0.93 +4.40 +5.6%
72 DQ DAQO NEW ENERGY CORP. 52.02 1,646,277 1,440 0.77 1.91 3.48 -1.99 +17.94 +34.5%
73 SCO PROSHARE TR UTRASHT CRD 18.53 1,257,682 361 0.61 1.50 3.48 0.24 -2.48 -13.4%
74 SWI SOLARWINDS INC 17.30 391,928 138 0.38 0.94 3.45 -0.49 +1.11 +6.4%
75 TEF TELEFONICA SA 4.98 1,401,343 211 0.14 0.35 3.45 -0.07 -0.14 -2.7%
76 GTS TRIPLE-S MGMT CORP B 35.40 953,547 536 0.21 0.51 3.43 0.00 +0.51 +1.4%
77 GSAH GS ACQUISITION HOLDINGS CORP 9.98 862,440 1,422 0.14 0.34 3.41 0.08 +0.11 +1.1%
78 XENT INTERSECT ENT INC. COMMON STOL 27.62 727,671 190 0.20 0.48 3.38 0.02 -0.87 -3.1%
79 TREX TREX CO INC 108.67 411,113 260 0.33 0.79 3.37 -1.86 +5.94 +5.5%
80 SYKE SYKES ENTERPRISES INC 54.00 944,478 9 0.15 0.35 3.36 0.02 -0.02 -0.0%
81 QTS QTS REALTY TRUST INC 77.91 3,697,877 582 0.13 0.29 3.34 0.11 +0.09 +0.1%
82 OCGN OCUGEN INC 7.45 6,134,812 18,656 1.08 2.46 3.27 -0.23 +1.30 +17.4%
83 PPC PILGRIM'S PRIDE CORP 27.61 821,920 180 0.16 0.36 3.27 -0.05 +0.77 +2.8%
84 CTRM CASTOR MARITIME INC. COMMON ST 2.17 3,491,869 4,637 1.12 2.52 3.25 0.07 +0.71 +32.7%
85 CXSE WISDOMTREE CHINA DIVIDEND EX-F 54.99 351,977 2 0.34 0.76 3.24 -0.98 +3.59 +6.5%
86 MRNS MARINUS PHARMACEUTICALS INC. P 12.01 275,517 413 0.68 1.52 3.24 -0.07 -0.95 -7.9%
87 GTX GARRETT MOTION INC 7.03 1,648,941 379 0.43 0.96 3.22 -0.30 +0.60 +8.5%
88 QS KENSIGNTON CAPITAL ACQUISITION 21.27 7,236,182 68,343 0.64 1.40 3.19 0.02 +2.09 +9.8%
89 VIH VPC IMPACT ACQUISITION HOLDING 9.96 582,017 1,701 0.37 0.80 3.17 0.05 +2.44 +24.5%
90 OEG OEG 3.15 2,315,485 1,123 0.80 1.75 3.17 -0.06 +0.42 +13.3%
91 BNGO BIONANO GENOMICS INC. COMMON S 5.67 5,350,029 5,902 0.76 1.59 3.09 -0.16 -0.55 -9.7%
92 ROL ROLLINS INC 38.34 557,864 140 0.23 0.48 3.08 0.12 +1.77 +4.6%
93 NCTY THE9 LIMITED 14.35 936,747 1,814 1.50 3.07 3.05 -1.00 +2.86 +19.9%
94 SUNW SUMWORKS INC COMMON STOCK 7.49 825,587 598 0.99 2.02 3.04 -0.24 -0.93 -12.4%
95 UWM PROSHRS ULTRA RUS2000ETF 54.70 565,684 166 0.42 0.85 3.03 -1.23 +4.80 +8.8%
96 BTX BIOTIME 11.12 899,377 1,262 1.15 2.32 3.03 0.25 +2.51 +22.6%
97 TLRY TILRAY INC. CLASS 2 COMMON STO 13.25 16,429,921 110,269 0.69 1.40 3.02 -0.29 -1.57 -11.8%
98 BSQR BSQUARE CORPORATION 2.60 536,057 747 0.94 1.88 3.01 0.05 +0.36 +14.0%
99 PPD PRE-PAID LEGAL SVCS INC 46.35 657,699 5,315 0.15 0.29 3.01 0.13 +0.64 +1.4%
100 TQQQ PROSHARES TRUST ULTRAPRO QQQ 140.98 26,401,301 109,783 0.47 0.93 2.98 -2.43 +11.90 +8.4%

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.