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 September 6, 2022. 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 AERI AERIE PHARMACEUTICALS INC. CO 15.12 2,997,956 50 0.09 0.91 10.62 -0.07 +0.25 +1.7%
2 GOOG GOOGLE INC A 107.48 20,370,475 109,293 0.37 3.03 9.16 -1.20 -10.14 -9.4%
3 GOOGL GOOGLE INC CLASS A 106.81 24,883,659 279,336 0.38 3.03 9.03 -1.04 -9.94 -9.3%
4 FMTX FMTX 19.94 1,996,452 2,382 0.11 0.81 8.45 -0.04 +0.14 +0.7%
5 CCXI CHEMOCENTRYX INC. COMMON STOC 51.48 1,759,824 357 0.16 1.19 8.26 0.06 +0.37 +0.7%
6 PGY PAGAYA TECHNOLOGIES LTD. CLASS 9.59 311,787 1,877 0.47 3.38 8.16 -1.58 -7.83 -81.6%
7 ECH ISHARES MSCI CHLFD ETF 28.63 2,250,000 5,663 0.51 3.65 8.14 -0.88 -4.99 -17.4%
8 AMZN AMAZON.COM INC 126.11 43,426,573 585,336 0.44 3.00 7.88 -1.40 -14.05 -11.1%
9 NLSN NIELSEN HOLDINGS 27.86 3,393,685 116 0.08 0.47 6.74 0.01 -0.10 -0.4%
10 GBT GLOBAL BLOOD THERAPEUTICS INC. 67.88 4,238,839 168 0.13 0.76 6.65 0.08 -0.34 -0.5%
11 RFP RESOLUTE FOREST PRODUCTS INC 20.25 338,775 24 0.13 0.74 6.60 0.06 -0.23 -1.1%
12 IVR INVESCO MORTGAGE CAPITAL 15.55 688,201 289 0.48 2.31 5.78 -0.21 -3.99 -25.7%
13 PING PING IDENTITY HOLDING CORP 28.28 2,716,952 8,407 0.16 0.70 5.43 0.12 -0.18 -0.6%
14 NDAQ NASDAQ OMX GROUP INC 60.62 1,924,424 684 0.27 1.14 5.16 0.94 -4.42 -7.3%
15 ORC ORCHID ISLAND CAPITAL 12.66 2,938,128 195 0.41 1.65 5.05 -0.24 -3.65 -28.8%
16 IRBT IROBOT CORP 58.86 1,819,790 192 0.14 0.57 4.91 -0.17 -1.48 -2.5%
17 DXD PROSHRS ULTSHT DOW30 ETF 50.31 803,697 215 0.43 1.65 4.84 0.49 +7.59 +15.1%
18 FTNT FORTINET INC. 49.65 7,323,592 4,747 0.45 1.67 4.74 1.05 +6.29 +12.7%
19 ATHX ATHERSYS INC 2.23 531,377 21 0.97 3.59 4.71 -0.30 -1.10 -49.3%
20 ANET ARISTA NETWORKS INC 117.55 1,409,513 1,552 0.40 1.45 4.61 0.25 +9.15 +7.8%
21 ROOT ROOT INC. CLASS A COMMON STOCK 10.87 294,952 156 0.90 3.15 4.50 -0.30 -2.62 -24.1%
22 ONEM 1LIFE HEALTHCARE INC. 17.05 8,023,406 1,654 0.28 0.98 4.47 -0.35 +0.22 +1.3%
23 YINN DIREXION DAILY CHINA BULL 3X 57.00 772,055 1,029 0.94 3.26 4.45 -3.53 -13.63 -23.9%
24 DRV DIREXION SH DRE BEAR 3X 45.90 383,390 1,135 0.72 2.37 4.28 -1.39 +22.52 +49.1%
25 SCHX SCHWAB US LARGE CAP ETF 46.28 2,935,516 11 0.22 0.74 4.28 -0.16 -3.59 -7.8%
26 SDS PROSHARES ULTRSHT S&P500 46.41 9,302,379 3,436 0.52 1.68 4.26 0.36 +7.15 +15.4%
27 FHN FIRST HORIZON NATIONAL 22.56 3,029,961 48 0.11 0.34 4.20 -0.04 +1.09 +4.8%
28 TXMD THERAPEUTICSMD INC. COMMON ST 8.10 371,841 759 1.25 4.00 4.18 -2.08 +2.06 +25.4%
29 SHOP SHOPIFY INC 29.84 25,562,802 134,681 0.82 2.51 4.06 -0.27 +5.97 +20.0%
30 DXCM DEXCOM INC 82.03 1,656,659 1,365 0.52 1.54 3.97 0.03 +12.27 +15.0%
31 ERY DIREXION SHR ENRGY BR 3X 40.46 1,299,300 162 0.84 2.43 3.89 0.80 +10.99 +27.2%
32 SWCH SWITCH INC 33.92 660,694 20 0.10 0.29 3.82 0.00 +0.18 +0.5%
33 SGFY SIGNIFY HEALTH INC 29.10 34,411,011 27,211 0.25 0.71 3.81 0.33 -0.43 -1.5%
34 EDU NEW ORIENTAL EDU & TECH ADR 26.20 1,828,077 10,235 0.89 2.48 3.79 -0.83 -4.80 -18.3%
35 SCHB SCHWAB US BROAD MARKET ETF 45.86 2,062,436 102 0.27 0.74 3.74 -0.22 -3.57 -7.8%
36 ISRG INTUITIVE SURGICAL INC 202.30 1,445,470 3,561 0.42 1.15 3.73 -1.37 +21.11 +10.4%
37 COWN COWEN GROUP INC 38.41 723,415 7 0.18 0.49 3.70 0.01 +0.25 +0.7%
38 CWEB DIREXION DAILY CSI CHINA INTER 50.09 387,588 340 1.01 2.71 3.68 -3.88 -10.69 -21.3%
39 MFA MFA FINANCIAL INC 10.52 914,171 125 0.53 1.42 3.68 -0.12 -1.71 -16.3%
40 SCHH SCHWAB US REIT ETF FUND 21.50 1,692,221 13 0.29 0.73 3.55 0.22 -2.92 -13.6%
41 MUX MCEWEN MINING INC 3.09 263,575 44 0.95 2.42 3.55 0.00 +0.82 +26.5%
42 GETY GETTY IMAGES HOLDINGS INC 13.61 379,207 3,758 1.23 3.12 3.55 -1.26 -6.21 -45.6%
43 ECOM CHANNELADVISOR CORPORATION 22.79 7,541,571 7,809 0.24 0.61 3.53 8.09 +0.20 +0.9%
44 SCHA SCHWAB US SMALL CAP ETF 41.00 667,824 19 0.30 0.75 3.50 -0.35 -3.58 -8.7%
45 AAWW ATLAS AIR WORLD HD INC 99.95 930,474 126 0.15 0.38 3.45 -0.01 -6.56 -6.6%
46 DBRG DIGITALBRIDGE GROUP INC 17.62 2,039,162 43 0.62 1.46 3.37 -0.32 -4.83 -27.4%
47 TECS DIRESXION DAILY TECHNOLOGY BEA 42.07 3,441,094 5,984 1.05 2.44 3.32 0.86 +9.62 +22.9%
48 ISPO ISPO 2.83 396,353 264 1.41 3.26 3.31 0.09 -0.81 -28.6%
49 TSEM TOWER SEMICONDUCTOR LTD 45.18 720,951 205 0.19 0.44 3.30 -0.34 -2.13 -4.7%
50 TSLA TESLA MOTORS 274.42 55,550,858 1,427,846 0.56 1.27 3.27 4.21 +39.38 +14.4%
51 DRIP DIREXION DAILY S&P OIL GAS EXP 16.17 4,056,239 891 1.12 2.51 3.25 0.47 +6.74 +41.7%
52 BKKT BAKKT HOLDINGS INC 2.60 1,216,043 2,281 0.91 1.97 3.16 0.04 +0.64 +24.6%
53 CM CANADIAN IMPRL BNK OF CO 46.67 761,765 334 0.34 0.71 3.10 -0.33 -3.50 -7.5%
54 DCP DYNCORP INTERNAT INC. 38.79 868,167 621 0.21 0.43 3.08 0.15 -3.33 -8.6%
55 MRC MRC GLOBAL INC 9.66 511,003 4 0.26 0.54 3.07 0.16 -2.63 -27.3%
56 SNDL SUNDIAL GROWERS INC. COMMON SH 2.50 3,421,125 13,825 1.06 2.18 3.06 -0.18 +0.39 +15.6%
57 TRQ TURQUOISE HILL RESOURCES LTD 31.42 4,080,264 5,337 0.33 0.67 3.02 0.73 -1.95 -6.2%
58 DELL DELL INC 37.29 3,992,013 5,668 0.40 0.81 3.02 -0.50 +3.47 +9.3%
59 EMBK EMBARK HOLDINGS INC. NEW COMM 9.10 321,322 85 1.76 3.54 3.02 0.22 +1.90 +20.9%
60 DPST DIREXION DAILY REGIONAL BANKS 26.61 522,978 928 0.90 1.80 3.00 -1.38 +5.87 +22.1%
61 HIL HILL INTERNATIONAL INC 3.37 421,089 5 0.32 0.63 2.99 0.00 -0.04 -1.2%
62 IEA INFRASTRUCTURE AND ENERGY ALTE 14.15 656,612 50 0.31 0.62 2.98 -0.03 +0.45 +3.2%
63 SKM SK TELECOM CO LTD 20.38 614,887 4 0.36 0.72 2.98 -0.89 +0.76 +3.7%
64 SOXS DIREXION DAILY SEMICONDCT BE 54.05 15,251,734 5,621 1.33 2.57 2.93 1.70 +12.75 +23.6%
65 ACMR A.C. MOORE ARTS & CRAFTS 15.42 568,929 129 0.70 1.35 2.93 -0.55 -3.73 -24.2%
66 SAVE SPIRIT AIRLINES INC. COMMON S 22.17 1,227,605 1,841 0.31 0.59 2.92 0.08 -2.04 -9.2%
67 SRTY PROSHARES ULTRAPRO SHORT RUSSE 59.10 1,315,639 271 0.94 1.80 2.91 1.67 +14.93 +25.3%
68 MCHP MICROCHIP TECHNOLOGY INC 63.75 3,764,525 1,655 0.43 0.81 2.90 -0.75 +4.16 +6.5%
69 GMDA GAMIDA CELL LTD 2.50 345,832 41 0.45 0.84 2.85 -0.13 -0.65 -26.0%
70 PTGX PROTAGONIST THERAPEUTICS INC. 8.39 618,454 189 0.85 1.56 2.84 -0.46 +0.81 +9.7%
71 SRG SRG 12.52 607,415 116 0.44 0.80 2.82 -0.14 -4.07 -32.5%
72 SCO PROSHARE TR UTRASHT CRD 25.61 3,187,327 772 0.95 1.73 2.82 -0.07 +6.36 +24.8%
73 SQQQ PROSHARES TRUST ULTRAPRO SHORT 48.29 145,931,180 199,216 1.04 1.87 2.79 1.06 +10.15 +21.0%
74 JLL JONES LANG LASALLE INC 166.14 311,542 9 0.20 0.36 2.77 -3.31 -15.58 -9.4%
75 SSO PROSHARES ULTRA S&P 500 47.55 4,740,337 3,605 0.49 0.83 2.71 -0.37 -6.94 -14.6%
76 UCO PROSHARE TR ULTRA CRUDE 32.55 2,483,428 5,199 0.92 1.55 2.69 0.04 -7.43 -22.8%
77 EPAM EPAM SYSTEMS INC 410.83 412,958 226 0.55 0.92 2.68 -1.31 -57.56 -14.0%
78 VORB VIRGIN ORBIT HOLDINGS INC. COM 3.87 417,969 57 0.72 1.20 2.67 0.28 -0.69 -17.8%
79 GATO GATOS SILVER INC 2.75 242,656 107 0.82 1.36 2.67 -0.06 -0.55 -20.0%
80 ADN ADVENT TECHNOLOGIES HOLDINGS I 2.85 620,831 122 0.99 1.64 2.66 -0.10 +1.41 +49.5%
81 KOLD PROSHARES ULTRASHORT DJ UBS NA 13.43 23,380,158 17,715 1.57 2.60 2.65 2.25 +4.34 +32.3%
82 GROV GROVEWARE TECHNOLOGIES LTD. CO 5.80 402,620 1,114 1.24 2.04 2.65 0.90 -3.14 -54.1%
83 ATVI ACTIVISION BLIZZARD INC 76.84 6,627,240 12,131 0.21 0.34 2.64 -0.69 -2.59 -3.4%
84 AMRK A-MARK PRECIOUS METALS INC. C 27.95 346,574 87 0.54 0.87 2.63 -0.96 -4.24 -15.2%
85 SST SPDR BARCLAYS CAPITAL SHORT TE 11.61 354,357 3,503 0.70 1.13 2.61 0.02 -5.38 -46.3%
86 RETL DIREXION DAILY RETAIL BULL 2 8.50 279,401 23 1.17 1.89 2.61 -0.17 +2.29 +26.9%
87 KREF KKR REAL ESTATE FINANCE TRUST 19.17 799,464 3 0.14 0.23 2.60 0.25 -2.05 -10.7%
88 PRAX PRAXIS PRECISION MEDICINES INC 2.90 953,628 5 1.11 1.75 2.58 -0.15 +0.62 +21.4%
89 LII LENNOX INTERNATIONAL INC 249.98 330,069 2 0.20 0.31 2.54 4.08 -31.86 -12.7%
90 CAR AVIS BUDGET GROUP INC 154.91 1,886,238 2,591 0.69 1.06 2.53 -6.82 -23.08 -14.9%
91 ADGI ALLIED DEFENSE GROUP 4.55 496,364 90 1.48 2.25 2.52 -0.23 +0.27 +5.9%
92 EXC EXELON CORP 43.89 5,564,459 422 0.24 0.37 2.52 -0.19 -4.16 -9.5%
93 FIBK FIRST INTERSTATE BANC 38.79 851,721 11 0.20 0.30 2.52 -0.60 +5.31 +13.7%
94 PFGC PERFORMANCE FOOD GROUP COMPANY 48.78 1,126,642 42 0.31 0.46 2.49 -0.34 -5.72 -11.7%
95 CHGG CHEGG INC 20.34 1,358,046 325 0.64 0.95 2.49 -0.30 +3.13 +15.4%
96 AMPL AMPAL-AMER ISRAEL CL A 15.01 565,708 81 0.80 1.19 2.48 0.16 +2.72 +18.1%
97 KOD KODIAK SCIENCES LTD 9.40 744,404 162 1.23 1.79 2.46 -0.75 -1.94 -20.6%
98 AXSM AXSOME THERAPEUTICS INC. COMMO 60.79 866,436 4,935 0.70 1.02 2.45 -2.20 -16.16 -26.6%
99 MASI MASIMO CORP 142.13 1,442,074 5 0.43 0.62 2.45 -2.14 +15.56 +10.9%
100 AIP HADERA PAPER LTD 7.03 241,995 625 0.65 0.93 2.44 0.04 +0.92 +13.1%

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.