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 18, 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 VAR VARIAN MEDICAL SYSTEMS 176.55 847,772 25 0.02 0.40 19.91 0.44 +0.83 +0.5%
2 CUB CUBIC CORP 69.79 289,577 39 0.05 0.64 13.78 -0.27 +8.34 +12.0%
3 FPRX FIVE PRIME THERAPEUTICS INC. 37.66 2,221,280 1,076 0.13 1.64 13.49 -0.22 +0.34 +0.9%
4 IEO ISHARES DJ US OIL & GAS 48.60 425,621 26 0.47 3.68 8.79 -3.13 +2.93 +6.0%
5 MFA MFA FINANCIAL INC 4.13 5,111,507 2,081 0.38 2.52 7.70 -0.23 +0.23 +5.6%
6 MIK THE MICHAELS COMPANIES INC. CP 21.87 2,605,037 2,386 0.19 1.18 7.35 -0.05 +0.31 +1.4%
7 WLL WHITING PETROLEUM CORP 32.73 539,779 206 0.69 4.07 6.93 -2.19 +4.37 +13.4%
8 PRSP PROSPERITY BANCSHARES 28.96 2,402,093 11 0.09 0.48 6.44 -0.13 +0.26 +0.9%
9 EDU NEW ORIENTAL EDU & TECH ADR 16.50 8,195,532 4,742 0.44 2.30 6.29 -0.22 -4.23 -25.6%
10 OIH OIL SERVICE HOLDRS TR 199.12 790,879 2,501 0.57 2.99 6.25 -12.37 -19.58 -9.8%
11 BRZU DIREXION DAILY BRAZIL BULL 3X 91.36 278,552 1,974 0.69 3.60 6.20 -2.13 -8.70 -9.5%
12 VER VEREIT INC 39.03 1,403,410 360 0.32 1.69 6.20 -1.20 +2.12 +5.4%
13 MLPA GLOBAL X MLP ETF 32.68 228,155 3 0.37 1.88 6.10 -1.52 +1.68 +5.1%
14 NEE NEXTERA ENERGY INC 71.13 14,110,646 20,602 0.28 1.43 6.09 -1.83 +7.28 +10.2%
15 SABR SABRE INDUSTRIES 16.05 7,179,475 13,490 0.62 3.02 5.89 -0.78 -2.35 -14.7%
16 DUST DIREXION DAILY GOLD MINERS B 21.04 2,699,269 1,553 0.69 3.36 5.86 0.71 +2.49 +11.8%
17 USO UNITED STATES OIL FD LP 40.47 18,432,762 190,883 0.46 2.22 5.84 -3.35 +2.59 +6.4%
18 SPXS DIREXION DAILY S&P 500 BEAR 3X 32.93 7,409,173 9,076 0.51 2.44 5.81 1.36 -5.05 -15.3%
19 AMLP ALPS ALERIAN MLP ETF 30.44 2,319,725 5,762 0.36 1.72 5.78 -1.37 -1.59 -5.2%
20 IYW ISHARES TR DJ US TECHETF 85.59 296,666 40 0.30 1.42 5.73 -2.83 +8.40 +9.8%
21 FSK FS KKR CAPITAL CORP 19.83 516,683 137 0.31 1.45 5.69 -0.54 +1.32 +6.7%
22 EW EDWARDS LIFE SCIENCES 78.68 2,354,430 1,495 0.26 1.17 5.57 -1.70 +7.87 +10.0%
23 GNMK GENMARK DIAGNOSTICS 23.86 6,632,588 317 0.22 0.98 5.38 -0.02 +0.39 +1.6%
24 ODP OFFICE DEPOT INC 38.41 253,388 35 0.55 2.38 5.34 0.09 +5.79 +15.1%
25 NTES NETEASE.COM INC ADS 104.99 2,121,888 2,004 0.40 1.70 5.27 -3.27 +7.01 +6.7%
26 TMV DIREXION DAILY 30-YEAR 84.82 1,135,359 836 0.55 2.34 5.22 2.40 -8.44 -10.0%
27 CLGX CORELOGIC INC 79.25 706,196 157 0.12 0.50 5.13 0.02 +0.79 +1.0%
28 JDST DIREXION DAILY JUNIOR GOLD MIN 11.05 3,735,755 2,062 0.86 3.45 5.02 0.42 +2.26 +20.5%
29 GWPH GW PHARMACEUTICALS PLC AMERICA 215.15 781,172 195 0.15 0.59 5.00 0.15 +3.41 +1.6%
30 GRPN GROUPON INC. CLASS A COMMON S 56.87 734,611 615 0.74 2.91 4.95 -2.07 -13.02 -22.9%
31 GUSH DIREXION DAILY S&P OIL GAS EXP 70.78 2,480,857 7,839 1.06 4.13 4.91 -11.18 +10.03 +14.2%
32 IDV ISHARES DOW JONES INTL SELEC 31.81 1,049,972 84 0.24 0.95 4.90 -0.25 -0.99 -3.1%
33 LPI LAREDO PETROLEUM HOLDINGS INC 32.99 1,067,305 2,036 0.86 3.32 4.87 -5.41 -6.48 -19.6%
34 AAPL APPLE INC 120.53 119,813,365 1,500,251 0.37 1.41 4.84 -4.23 +12.51 +10.4%
35 RWT REDWOOD TRUST INC 10.49 1,156,053 1,011 0.31 1.20 4.83 -0.33 -0.61 -5.8%
36 GPMT GRANITE POINT MORTGAGE TRUST I 11.95 360,087 2,158 0.40 1.53 4.80 -0.31 +0.79 +6.6%
37 TPX TEMPUR-PEDIC INTL INC 38.24 2,378,270 454 0.41 1.56 4.79 -0.91 -2.60 -6.8%
38 MBT MOBILE TELESYS OJSC ADS 8.40 3,938,593 33 0.08 0.31 4.74 -0.17 -0.31 -3.7%
39 BPY BROOKFIELD PROPERTY PARTNERS 17.95 2,049,013 359 0.16 0.60 4.70 -0.15 -0.42 -2.3%
40 BOIL PROSHARES ULTRA DJ UBS NAT GAS 19.90 2,272,426 1,311 0.67 2.47 4.67 -0.57 +2.26 +11.4%
41 GLUU GLU MOBILE INC 12.42 1,791,475 696 0.18 0.66 4.65 0.00 +0.09 +0.7%
42 PMT PENNYMAC MORTGAGE INV TR 19.22 670,655 456 0.26 0.93 4.64 -0.63 +1.20 +6.2%
43 IYF ISHARES DJ US FNCL SCTR 75.93 2,877,620 15 0.21 0.77 4.62 -0.03 -3.24 -4.3%
44 ATNM ACTINIUM PHARMACEUTICALS INC. 8.96 225,477 41 0.93 3.34 4.60 -0.07 -1.37 -15.3%
45 WIFI BOINGO WIRELESS INC. COMMON S 14.04 537,781 137 0.17 0.62 4.60 -0.11 +0.30 +2.1%
46 ERX DIREXION SHRS ENRGY BULL 23.79 5,991,005 8,001 0.81 2.81 4.49 -2.43 +2.09 +8.8%
47 EFC ELLINGTON FINANCIAL 16.45 316,242 38 0.29 0.98 4.41 -0.50 +1.38 +8.4%
48 DRIP DIREXION DAILY S&P OIL GAS EXP 11.76 4,555,461 1,744 1.03 3.50 4.41 1.38 -1.50 -12.8%
49 STAY EXTENDED STAY AMERICA INC 19.32 7,087,633 5,445 0.14 0.47 4.38 0.02 +0.77 +4.0%
50 BCSF BAIN CAPITAL SPECIALTY FINANCE 15.00 218,135 48 0.18 0.60 4.38 -0.29 +0.72 +4.8%
51 TRQ TURQUOISE HILL RESOURCES LTD 17.15 1,046,811 780 0.72 2.42 4.38 -0.85 +2.30 +13.4%
52 FRTA FORTERRA INC. COMMON STOCK 23.42 520,543 20 0.26 0.87 4.31 0.10 +0.25 +1.1%
53 ARI APOLLO CMMCL REAL ESTATE 14.56 975,123 295 0.31 1.01 4.26 -0.41 -0.89 -6.1%
54 JNUG DIREXION DAILY JUNIOR GOLD MIN 89.50 1,082,485 2,282 0.82 2.60 4.18 -3.33 -17.15 -19.2%
55 COHR COHERENT INC 260.72 964,153 1,079 0.18 0.59 4.18 3.90 -9.82 -3.8%
56 SPXU PROSHARES ULTRAPRO SHORT SP 50 24.90 7,882,948 16,500 0.56 1.78 4.18 1.06 -3.83 -15.4%
57 UCO PROSHARE TR ULTRA CRUDE 53.30 3,922,671 8,364 0.82 2.57 4.12 -8.36 +6.67 +12.5%
58 TECL DIRESXION DAILY TECHNOLOGY BUL 38.81 2,512,993 2,480 0.82 2.52 4.08 -3.59 +11.34 +29.2%
59 BPYU BROOKFIELD PROPERTY REIT INC 18.08 263,856 58 0.21 0.63 4.04 -0.19 -0.52 -2.9%
60 AIV APARTMENT INV & MGMT 5.66 3,893,570 1,294 0.72 2.16 4.02 -0.04 +0.84 +14.8%
61 DPST DIREXION DAILY REGIONAL BANKS 275.20 514,407 382 0.95 2.82 3.98 4.88 -71.23 -25.9%
62 NBLX NOBLE MIDSTREAM PARTNERS LP 14.41 770,556 8 0.31 0.93 3.97 -0.58 +0.55 +3.8%
63 TECS DIRESXION DAILY TECHNOLOGY BEA 8.06 2,205,317 3,245 0.86 2.51 3.91 0.63 -2.01 -24.9%
64 LABD DIREXION DAILY S&P BIOTECH BEA 20.98 3,002,742 3,154 1.11 3.18 3.86 2.64 +6.29 +30.0%
65 FAZ DIREXION DF BEAR 3X 33.63 2,008,795 3,037 0.82 2.33 3.84 -0.54 +4.65 +13.8%
66 FMAC FIRSTMARK HORIZON ACQUISITION 10.29 267,083 1,331 0.23 0.66 3.84 -0.18 -0.53 -5.2%
67 SOXL DIREXION DAILY SEMICONDCT BU 33.71 25,564,389 59,956 1.07 3.03 3.84 -4.71 +11.59 +34.4%
68 NYMT NEW YORK MORTGAGE TRUST 4.55 3,387,874 2,001 0.40 1.13 3.84 -0.15 -0.28 -6.2%
69 APH AMPHENOL CORP 65.00 2,383,604 239 0.26 0.75 3.83 -0.27 +3.92 +6.0%
70 RC GRUPO RADIO CENTRO DE CV 14.16 1,428,091 79 0.36 1.02 3.81 -0.87 -1.08 -7.7%
71 NUGT DIREXION DAILY GOLD MINERS B 58.64 2,969,128 9,327 0.68 1.90 3.78 -1.98 -6.94 -11.8%
72 ACRE ARES COMMERCIAL REAL ESTATE CO 14.00 1,099,595 111 0.33 0.90 3.75 -0.46 +0.55 +3.9%
73 REM ISHARES FTSE NAREIT MORT PLU 35.45 668,308 308 0.20 0.55 3.75 -0.83 -1.70 -4.8%
74 UBSI UNITED BANKSHARES INC WV 39.88 529,892 71 0.20 0.56 3.73 0.03 -2.62 -6.6%
75 NOG NORTHERN OIL & GAS INC 12.51 1,600,533 4,707 0.94 2.57 3.73 -1.50 +1.57 +12.5%
76 MKC MCCORMICK & CO NON VTG 86.32 1,081,510 1,455 0.28 0.75 3.72 -0.33 +9.57 +11.1%
77 XOP SPDR S&P OILGAS EPL ETF 81.60 9,659,508 35,273 0.55 1.50 3.71 -5.90 -5.51 -6.8%
78 IAC IAC/INTERACTIVECORP COMMON STO 235.09 644,552 1,829 0.45 1.21 3.70 -3.15 -33.96 -14.4%
79 ARCC ARES CAPITAL CORP. 18.10 2,383,882 4,983 0.20 0.53 3.68 -0.59 +1.30 +7.2%
80 PS PLURALSIGHT INC. CLASS A COMMO 22.30 1,679,311 52 0.25 0.68 3.68 0.02 +0.19 +0.9%
81 OAS OASIS PETROLEUM INC. 57.09 228,836 86 0.69 1.85 3.67 -3.26 +12.66 +22.2%
82 TWO TWO HARBORS INVESTMENT 7.50 3,759,225 6,803 0.43 1.12 3.64 -0.22 -0.34 -4.5%
83 EKSO EKSO BIONICS HOLDINGS INC. CO 7.09 205,551 105 1.12 2.92 3.62 -0.31 -1.54 -21.7%
84 SPI SPI ENERGY CO. LTD. AMERICAN D 7.68 416,761 717 1.10 2.86 3.61 -0.36 -1.28 -16.7%
85 SRC SPIRIT REALTY CAPITAL INC 42.60 663,077 60 0.23 0.59 3.60 -1.10 +1.77 +4.2%
86 AFG AMERICAN FINANCIAL GROUP 118.50 739,937 90 0.23 0.59 3.59 0.08 -5.60 -4.7%
87 SOXS DIREXION DAILY SEMICONDCT BE 11.69 11,637,103 4,134 1.05 2.71 3.58 1.33 -3.58 -30.6%
88 ROIC RETAIL OPPORTUNITY INVEST 16.75 707,030 109 0.27 0.68 3.57 -0.27 -1.28 -7.6%
89 ACB AURORA CANNABIS INC 10.00 10,300,847 59,458 1.09 2.80 3.56 -0.59 -1.69 -16.9%
90 IJS ISHARES S&PSC600 VAL ETF 103.94 658,189 33 0.31 0.80 3.56 -1.90 -8.69 -8.4%
91 TZA DIREXION SHRS SML CAP 3X 33.06 6,672,340 8,658 0.93 2.37 3.55 2.77 +8.14 +24.6%
92 CRC CHROMCRAFT REVINGTON INC 23.03 354,593 77 0.63 1.61 3.54 -0.89 +2.01 +8.7%
93 BBIG VINCO VENTURES INC 2.84 995,540 982 0.81 2.06 3.53 -0.07 +2.02 +71.1%
94 SSO PROSHARES ULTRA S&P 500 99.37 2,212,736 1,846 0.33 0.84 3.53 -2.89 +10.89 +11.0%
95 TTT TERRA NOVA ROYALTY CORP 47.70 242,277 283 0.56 1.42 3.53 1.44 -4.82 -10.1%
96 CPE CALLON PETROLEUM CO 32.80 4,047,439 11,059 1.09 2.73 3.52 -6.25 +8.39 +25.6%
97 GLOG GASLOG LTD 5.77 1,289,445 119 0.39 0.99 3.52 -0.02 +0.05 +0.9%
98 NRZ NEW RESIDENTIAL INVESTMENT 11.01 3,745,208 7,859 0.36 0.90 3.52 -0.32 -0.50 -4.5%
99 OHI OMEGA HEALTHCARE INVEST 37.15 2,242,403 1,019 0.25 0.64 3.51 -1.07 +2.09 +5.6%
100 QID PROSHRS ULTSHRT QQQ ETF 27.50 11,296,219 2,331 0.59 1.48 3.51 1.60 -4.19 -15.2%

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.