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 March 7, 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 RSPT INVESCO S&P 500 EQ WEIGHT TECH 35.77 468,352 30 0.16 2.66 17.25 0.50 -1.93 -5.4%
2 EVBG EVBG 35.10 564,290 139 0.03 0.55 16.87 -0.05 -0.41 -1.2%
3 AGTI ALTERNATIVE GREEN 9.90 940,006 59 0.07 0.68 11.39 -0.01 +0.29 +3.0%
4 IJH ISHARES S&P MIDCAP400ETF 59.30 5,053,318 428 0.17 1.61 10.70 0.55 +1.71 +2.9%
5 AYX ALTERYX INC 48.19 1,359,092 1,019 0.08 0.55 8.18 0.04 -0.10 -0.2%
6 SPLK SPLUNK INC. COMMON STOCK 156.34 1,284,612 4,054 0.05 0.33 7.64 0.13 +0.63 +0.4%
7 WISH NATIONAL PATENT DEVELOPMENT CO 6.41 440,417 373 0.53 3.34 7.27 -0.06 -0.93 -14.5%
8 WMT WAL-MART STORES INC 60.36 14,716,025 123,289 0.18 1.10 6.95 -0.21 +1.29 +2.1%
9 CBAY CYMABAY THERAPEUTICS INC. COMM 32.30 1,166,700 506 0.11 0.63 6.64 0.01 +0.20 +0.6%
10 TMF DIREXION DLY 30Y TRSY BL 57.63 5,426,046 7,469 0.44 2.36 6.37 -0.25 -6.79 -11.8%
11 ARR ARMOUR RESIDENTIAL REIT 19.36 919,005 144 0.32 1.61 6.04 0.04 -0.84 -4.3%
12 XLG RYDEX ETF TR RUSSELL 50 41.71 1,062,831 24 0.56 2.31 5.16 0.52 +0.82 +2.0%
13 EXLS EXLSERVICE HOLDINGS INC 32.39 1,120,280 121 0.40 1.66 5.14 0.74 -2.66 -8.2%
14 TAST CARROLS RESTAURANT GROUP 9.49 226,800 109 0.16 0.64 5.11 0.00 -0.07 -0.7%
15 PGTI PGT INC 41.82 843,802 4 0.09 0.35 4.87 0.03 +0.18 +0.4%
16 HIBS DIREXION DAILY S&P 500 HIGH BE 23.82 387,534 6 0.62 2.37 4.84 -1.01 +2.41 +10.1%
17 NYMT NEW YORK MORTGAGE TRUST 7.17 423,949 16 0.37 1.39 4.76 0.12 -0.30 -4.2%
18 CERE CERES INC. COMMON STOCK 41.27 945,653 25 0.13 0.47 4.66 0.00 +1.52 +3.7%
19 HA HAWAIIAN HOLDINGS INC 13.90 523,836 425 0.34 1.23 4.59 -0.06 -0.70 -5.0%
20 DOOR MASONITE INTERNATIONAL CORP 130.56 598,359 391 0.13 0.46 4.58 -0.23 +1.37 +1.0%
21 TMV DIREXION DAILY 30-YEAR 32.36 1,666,612 1,672 0.42 1.48 4.56 0.16 +3.75 +11.6%
22 VTGN VISTAGEN THERAPEUTICS INC. COM 4.24 403,314 559 1.16 4.04 4.49 -0.19 +1.44 +33.8%
23 IMPP IMPERIAL PETROLEUM INC. COMMON 3.14 882,841 5,548 0.85 2.93 4.46 0.15 +0.30 +9.6%
24 NCMI NATIONAL CINEMEDIA INC 4.29 244,062 4 0.74 2.58 4.46 0.15 +1.46 +34.0%
25 MNST MONSTER WORLDWIDE INC 59.38 4,595,765 1,400 0.21 0.74 4.45 1.07 +1.84 +3.1%
26 SRE SEMPRA ENERGY 70.60 3,395,882 593 0.21 0.72 4.39 -0.04 +1.97 +2.8%
27 LABU DIREXION DAILY S&P BIOTECH BUL 152.45 1,983,022 5,608 1.02 3.17 4.12 -6.49 -30.27 -19.9%
28 SOVO SOVOS BRANDS INC. COMMON STOCK 22.92 1,749,068 948 0.10 0.30 4.11 0.03 +0.08 +0.3%
29 BOIL PROSHARES ULTRA DJ UBS NAT GAS 15.91 12,761,474 42,408 1.07 3.26 4.05 -2.39 -3.63 -22.8%
30 CPRT COPART INC 55.21 4,179,882 1,369 0.24 0.72 3.97 0.59 +2.94 +5.3%
31 GUSH DIREXION DAILY S&P OIL GAS EXP 34.69 557,446 1,741 0.50 1.47 3.95 0.41 +6.53 +18.8%
32 SOXX ISHARES PHLX SOX SEMICONDUCTOR 237.75 4,679,744 5,147 0.38 1.10 3.87 -451.85 -25.10 -10.6%
33 UVXY PROSHARES ULTRA VIX SHORT FUT 7.16 20,086,245 54,630 0.88 2.48 3.81 -0.03 -1.03 -14.4%
34 VSTM VERASTEM INC. COMMON STOCK 11.79 234,026 194 1.01 2.70 3.66 -0.90 -1.98 -16.8%
35 CTLT CATALENT INC 56.36 2,413,170 217 0.24 0.64 3.65 -0.29 +0.67 +1.2%
36 UNG US NATURAL GAS FUND ETF 16.03 6,059,790 30,903 0.58 1.53 3.64 -1.26 -1.78 -11.1%
37 MLI MUELLER INDUSTRIES INC 51.84 621,136 25 0.29 0.76 3.64 1.44 +2.80 +5.4%
38 SPIR SPIRE CORP 13.62 649,963 1,719 0.94 2.41 3.55 1.12 +5.78 +42.4%
39 VIXY PROSHARES VIX SHORT-TERM FUT 14.05 3,336,285 3,736 0.68 1.72 3.53 -0.07 -1.38 -9.8%
40 DPST DIREXION DAILY REGIONAL BANKS 76.42 1,568,072 5,167 0.99 2.48 3.50 0.30 -10.63 -13.9%
41 OUST OUSTER INC 5.34 324,472 145 0.97 2.41 3.48 -0.02 +2.90 +54.3%
42 JNPR JUNIPER NETWORKS INC 37.35 2,090,058 114 0.12 0.29 3.48 -0.09 -1.15 -3.1%
43 VZIO VIZIO HOLDING CORP 10.99 1,010,499 2,683 0.22 0.53 3.40 -0.02 +0.23 +2.1%
44 GCI GANNETT CO INC 2.03 513,484 28 0.28 0.66 3.39 0.04 +0.41 +20.4%
45 KNTE KINNATE BIOPHARMA INC. COMMON 2.56 227,041 37 0.42 0.99 3.38 -0.00 +0.12 +4.9%
46 HUBG HUB GROUP INC CL A 42.75 244,597 7 0.32 0.75 3.38 0.16 -2.23 -5.2%
47 INBX INHIBRX INC. COMMON STOCK 35.77 398,349 80 0.27 0.63 3.31 0.06 -0.93 -2.6%
48 AXNX AXONICS MODULATION TECHNOLOGIE 67.44 447,906 265 0.19 0.43 3.30 -0.11 +1.63 +2.4%
49 AMC AMC ENTERTAINMENT 4.60 19,381,351 148,513 0.99 2.26 3.29 0.04 -0.95 -20.7%
50 CELH CELSIUS HOLDINGS INC. 89.56 3,777,960 31,000 0.56 1.24 3.23 2.07 +10.06 +11.2%
51 VFS VINFAST AUTO LTD. 5.28 1,427,293 3,579 0.85 1.88 3.22 0.08 -0.68 -12.9%
52 TSL TRINA SOLAR LTD. ADS 7.14 260,864 5 0.33 0.74 3.21 0.10 -0.91 -12.7%
53 CHDN CHURCHILL DOWNS INC 113.15 860,068 28 0.35 0.76 3.21 1.17 +13.28 +11.7%
54 CGC CAPITAL GOLD CORPORATION 2.97 1,553,971 8,053 1.20 2.64 3.20 0.06 +7.16 +241.1%
55 TSLY YIELDMAX TSLA OPTION INCOME ST 16.15 2,000,344 1,038 0.38 0.83 3.20 0.16 -1.46 -9.0%
56 NVO NOVO NORDISK A/S 135.92 19,359,213 142,276 0.34 0.75 3.19 11.17 -8.81 -6.5%
57 UVIX UVIX 10.50 3,728,365 8,010 1.16 2.52 3.18 -0.08 -2.08 -19.8%
58 GTE GRAN TIERRA ENERGY INC 5.76 489,436 55 1.11 2.41 3.18 0.17 +1.44 +24.9%
59 TPST TEMPEST THERAPEUTICS INC. COMM 3.50 487,613 32 1.93 4.01 3.08 -0.18 +0.58 +16.6%
60 NSSC NAPCO SECURITY TECH INC 40.89 539,138 57 0.39 0.79 3.01 -0.26 -3.15 -7.7%
61 INO INOVIO BIOMEDICAL CORP 9.03 835,410 2,946 1.33 2.64 2.98 -0.84 +5.66 +62.7%
62 UP WHEELS UP EXPERIENCE INC 2.41 1,348,423 942 1.53 2.98 2.95 -0.34 +0.83 +34.6%
63 MOR MORG STAN GLOB SER F S&P 17.85 315,585 29 0.42 0.81 2.95 0.05 +0.46 +2.5%
64 LSXMK LIBERTY MEDIA CORP SERIES C LB 29.22 1,301,218 2,300 0.24 0.47 2.92 -0.03 +1.56 +5.3%
65 FBIO FORTRESS BIOTECH INC. COMMON H 2.07 291,548 4 1.57 3.02 2.92 -0.14 -0.44 -21.3%
66 SMH SEMICONDUCTOR HLDRS TR 234.17 13,334,757 254,687 0.38 0.73 2.91 7.82 -21.35 -9.1%
67 SLNO SOLENO THERAPEUTICS INC. COMMO 44.95 1,733,592 435 1.05 1.98 2.89 -1.44 -7.21 -16.0%
68 DRVN DRVN 14.73 1,323,065 784 0.35 0.64 2.85 0.94 +1.27 +8.6%
69 RENB RENOVARO BIOSCIENCES INC. 2.99 415,059 356 0.81 1.49 2.84 0.33 +0.39 +13.0%
70 CPRI CAPRI HOLDINGS LTD 46.48 605,673 10,422 0.28 0.52 2.83 0.70 -1.89 -4.1%
71 WAL WESTERN ALLIANCE BANCORP 60.00 1,660,327 12,232 0.52 0.95 2.82 -0.28 +4.65 +7.8%
72 FHN FIRST HORIZON NATIONAL 14.99 5,152,381 499 0.31 0.54 2.74 0.09 +0.50 +3.3%
73 HYMC HYMC 2.28 277,993 226 1.55 2.66 2.72 0.04 +0.24 +10.5%
74 X UNITED STATES STEEL CORP 47.57 2,899,158 13,258 0.22 0.37 2.71 0.37 -11.19 -23.5%
75 KRYS KRYSTAL BIOTECH INC. COMMON ST 169.48 252,976 509 0.37 0.62 2.68 -4.88 +11.94 +7.0%
76 LU LUFAX HOLDING LTD 2.58 4,361,152 213 0.92 1.51 2.64 -0.01 +2.34 +90.7%
77 WCC WESCO INTERNATIONAL INC 160.29 1,165,242 1,310 0.34 0.56 2.64 5.42 +11.87 +7.4%
78 CHGG CHEGG INC 8.24 2,241,682 529 0.51 0.83 2.63 0.29 -0.94 -11.5%
79 LSXMA LIBERTY MEDIA CORP SERIES A LB 29.41 1,284,224 100 0.27 0.44 2.63 0.03 +1.50 +5.1%
80 PAYC PAYCOM SOFTWARE INC 181.68 756,057 933 0.37 0.61 2.63 5.80 +20.12 +11.1%
81 CYTK CYTOKINETICS INC 65.84 1,531,928 2,419 0.52 0.83 2.61 -1.04 +8.84 +13.4%
82 AVDX AVANT DIAGNOSTICS INC. COMMONJ 12.63 1,250,627 202 0.26 0.42 2.61 0.29 +0.86 +6.8%
83 DAVA DAVE ALTMANS R V CTR 36.80 1,872,662 370 0.44 0.72 2.61 0.83 +3.85 +10.5%
84 ARMK ARAMARK HOLDINGS CORP 31.63 3,055,883 764 0.27 0.43 2.58 0.55 +1.41 +4.5%
85 KRTX KARUNA THERAPEUTICS INC 317.45 240,816 67 0.33 0.52 2.57 -0.96 +12.54 +4.0%
86 AAON AAON INC 81.12 318,707 17 0.35 0.55 2.57 0.12 +7.51 +9.3%
87 CELU CELULARITY INC 5.49 316,896 376 1.61 2.52 2.57 1.19 +2.48 +45.2%
88 RELY SIGNATURE GROUP HOLDINGS INC.U 20.70 1,180,153 71 0.37 0.58 2.56 -0.16 +1.09 +5.3%
89 ESRT EMPIRE STATE REALTY TRUST INC 9.63 969,266 12 0.25 0.39 2.56 -0.02 +0.62 +6.4%
90 CSTL CASTLE BIOSCIENCES INC. COMMON 20.75 335,342 27 0.67 1.04 2.55 -0.71 -2.22 -10.7%
91 ETWO E2OPEN PARENT HOLDINGS INC 4.33 1,201,868 101 0.59 0.92 2.55 0.28 -0.41 -9.6%
92 LZ LUBRIZOL CORP THE 13.44 973,227 732 0.35 0.53 2.54 0.25 -0.51 -3.8%
93 OFIX ORTHOFIX INTERNAT N.V. 14.34 397,144 3 0.38 0.59 2.53 0.21 -1.29 -9.0%
94 EYPT EYEPOINT PHARMACEUTICALS INC. 25.31 765,948 467 0.97 1.49 2.53 -0.43 -5.08 -20.1%
95 HUT HUT 8 MINING CORP. COMMON SHAR 7.72 2,540,604 10,362 1.21 1.85 2.53 -0.15 +4.43 +57.4%
96 ORN ORION MARINE GROUP INC 7.46 226,558 11 0.38 0.59 2.53 0.22 +2.38 +31.9%
97 SPR SPIRIT AEROSYSTEMS HOLDINGS 35.70 3,077,738 5,966 0.45 0.68 2.52 0.74 -4.94 -13.8%
98 CFLT CONFLUENT INC. CLASS A COMMON 33.28 4,365,999 7,684 0.56 0.84 2.50 -0.48 -3.27 -9.8%
99 VTS VITESSE ENERGY INC. 23.09 202,169 37 0.25 0.38 2.48 0.10 +1.10 +4.8%
100 NEP CHINA NORTH EAST PETRO 28.85 1,149,220 1,874 0.41 0.61 2.48 -0.27 -2.02 -7.0%

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.