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 October 16, 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 SCHR SCHWAB INTERMEDIATE-TERM U.S 24.95 1,640,533 2 0.06 0.69 12.12 0.03 -0.61 -2.4%
2 CMG CHIPOTLE MEXICAN GRILL INC. 59.12 5,719,341 23,074 0.36 3.92 11.88 -0.69 -4.10 -6.9%
3 SCHP SCHWAB U.S. TIPS ETF 26.60 1,064,424 19 0.07 0.70 11.61 0.01 -0.53 -2.0%
4 PSQ PROSHARES SHORT QQQ 39.32 2,113,274 865 0.18 1.63 10.05 0.01 -1.11 -2.8%
5 FNDX SCHWAB FUNDAMENTAL US LG COMP 24.28 1,417,562 1 0.12 1.10 9.99 0.16 -0.73 -3.0%
6 SCHO SCHWAB SHORT-TERM U.S. TREAS 24.32 1,842,723 1 0.08 0.69 9.57 0.00 -0.19 -0.8%
7 SCHD SCHWAB US DIVIDEND EQUITY ETF 28.80 9,064,352 4,369 0.14 1.09 8.83 0.23 -0.78 -2.7%
8 SCHX SCHWAB US LARGE CAP ETF 23.00 6,143,611 20 0.15 1.10 8.47 0.11 -0.57 -2.5%
9 IJH ISHARES S&P MIDCAP400ETF 63.81 11,569,351 148 0.22 1.60 8.17 0.57 -1.96 -3.1%
10 SCHG CHARLES SCHWAB 26.41 5,459,353 447 0.20 1.39 8.05 0.05 +0.80 +3.0%
11 SCHB SCHWAB US BROAD MARKET ETF 22.54 1,689,143 140 0.16 1.10 8.00 0.12 -0.55 -2.4%
12 PETQ PETIQ INC. CLASS A COMMON STOC 30.89 406,456 242 0.07 0.50 7.63 0.00 +0.11 +0.4%
13 CTAS CINTAS CORP 212.93 1,140,621 1,586 0.23 1.39 7.15 2.23 -8.05 -3.8%
14 SONY SONY CORPORATION 18.68 1,490,800 518 0.28 1.63 6.89 0.02 -1.26 -6.7%
15 TMF DIREXION DLY 30Y TRSY BL 52.96 7,355,328 21,188 0.41 2.33 6.66 0.52 -9.16 -17.3%
16 AVGO AVAGO TECHNOLOGIES LTD 176.82 14,965,321 134,251 0.42 2.34 6.52 0.84 -9.44 -5.3%
17 WMT WAL-MART STORES INC 81.22 11,048,274 70,935 0.20 1.10 6.48 -0.43 +4.32 +5.3%
18 B BARNES GROUP INC 46.55 1,417,013 487 0.10 0.52 6.47 0.02 +0.85 +1.8%
19 SCHV SCHWAB US LC VAL ETF 27.27 683,191 6 0.20 1.09 6.40 0.19 -0.89 -3.3%
20 K KELLOGG CO 81.06 804,682 7,500 0.05 0.24 6.26 0.13 -0.57 -0.7%
21 NVDA NVIDIA CORP 135.72 261,863,841 3,627,574 0.47 2.35 5.99 3.88 +10.77 +7.9%
22 REE RARE ELEMENT RESOURCES 8.00 375,014 387 0.69 3.43 5.94 1.26 -1.36 -17.0%
23 TTEK TETRA TECH INC 48.86 1,493,660 40 0.34 1.61 5.69 -0.20 -2.58 -5.3%
24 SIRI SIRIUS XM RADIO INC 27.07 7,158,131 28,455 0.52 2.38 5.62 -0.01 +1.77 +6.5%
25 LABU DIREXION DAILY S&P BIOTECH BUL 132.98 856,126 4,574 0.71 3.15 5.44 3.81 -16.29 -12.2%
26 SCHF SCHWAB INTERNATIONAL EQUITY ET 20.08 3,347,637 37 0.16 0.70 5.39 0.07 -0.71 -3.6%
27 SPXU PROSHARES ULTRAPRO SHORT SP 50 23.30 4,267,794 3,461 0.40 1.68 5.20 -0.29 +1.98 +8.5%
28 PENG PENGUIN SOLUTIONS INC. 15.62 5,803,135 10,069 0.51 2.12 5.13 -4.79 +2.27 +14.5%
29 QID PROSHRS ULTSHRT QQQ ETF 35.84 3,143,328 1,786 0.41 1.67 5.09 0.01 -2.12 -5.9%
30 QXO QXO 15.41 916,214 570 0.80 3.20 4.99 0.07 -0.84 -5.5%
31 LRCX LAM RESEARCH CORP 74.14 20,434,479 79,751 0.59 2.34 4.97 -2.22 +5.46 +7.4%
32 MTTR MATTERPORT INC 4.82 1,170,189 767 0.31 1.16 4.72 0.02 -0.36 -7.5%
33 NKLA NKLA 4.16 3,005,304 22,030 0.96 3.41 4.57 -0.09 +1.38 +33.2%
34 NAPA DUCKHORN PORTFOLIO INC 10.98 1,677,348 42 0.23 0.79 4.48 -0.01 +0.07 +0.6%
35 DECK DECKERS OUTDOOR CORP 161.16 1,469,786 3,100 0.53 1.84 4.46 -0.69 +11.40 +7.1%
36 DNA GENENTECH INC 8.27 880,596 1,172 1.06 3.63 4.44 0.48 +1.48 +17.9%
37 JNPR JUNIPER NETWORKS INC 39.14 2,734,917 313 0.07 0.23 4.42 0.16 -0.42 -1.1%
38 ALTM ALTERNATE MKTG 5.53 32,668,008 7,325 0.23 0.78 4.40 0.00 -0.23 -4.2%
39 VSTO VISTA OUTDOOR INC 44.18 576,829 394 0.09 0.30 4.40 0.03 -0.46 -1.0%
40 SPCE VIRGIN GALACTIC HOLDINGS INC 7.15 1,624,261 7,568 0.89 2.99 4.35 0.38 +0.96 +13.4%
41 LBPH LONGBOARD PHARMACEUTICALS INC. 59.40 2,934,355 1,041 0.26 0.86 4.32 0.32 -0.58 -1.0%
42 CIM CHIMERA INVESTMENT CORP 16.06 681,508 400 0.36 1.15 4.17 0.59 -1.78 -11.1%
43 SOXX ISHARES PHLX SOX SEMICONDUCTOR 227.36 3,237,281 15,261 0.36 1.11 4.08 0.00 -10.80 -4.8%
44 JDST DIREXION DAILY JUNIOR GOLD MIN 24.46 1,083,000 92 0.79 2.40 4.04 -0.43 -4.25 -17.4%
45 INO INOVIO BIOMEDICAL CORP 5.74 321,820 67 0.85 2.59 4.04 0.16 -0.49 -8.5%
46 INSG INSG 19.63 266,612 825 0.93 2.80 4.00 1.17 -3.52 -17.9%
47 PARA PREMARA FINANCIAL INC. COMMON 10.52 4,654,297 7,768 0.19 0.57 4.00 0.02 +0.93 +8.8%
48 AVTE AEROVATE THERAPEUTICS INC. COM 2.36 211,105 242 0.95 2.81 3.95 0.25 +0.64 +27.1%
49 SCHA SCHWAB US SMALL CAP ETF 26.40 1,261,071 194 0.24 0.70 3.88 0.39 +1.10 +4.2%
50 UNG US NATURAL GAS FUND ETF 13.44 8,320,295 33,937 0.56 1.53 3.72 -0.57 +1.09 +8.1%
51 RYAAY RYANAIR HLDGS PLC ADS 44.83 1,693,759 127 0.36 0.98 3.70 0.31 +2.07 +4.6%
52 ADVM ADVM 8.21 241,751 9 0.92 2.45 3.65 0.52 -1.04 -12.7%
53 SMCI SUPER MICRO COMPUTER INC 48.75 49,657,536 751,575 0.95 2.52 3.64 0.99 -28.55 -58.6%
54 VTYX VENTYX BIOSCIENCES INC. COMMON 2.57 682,908 160 0.77 1.99 3.61 0.16 -0.47 -18.3%
55 MAXN MAXEON SOLAR TECHNOLOGIES LTD 6.06 636,763 329 1.90 4.89 3.57 -0.12 +6.60 +108.9%
56 CRBP CORBUS PHARMACEUTICALS HOLDING 19.13 326,761 409 0.77 1.95 3.53 0.29 -3.21 -16.8%
57 CNQ CANADIAN NATURAL RES LTD 35.27 3,196,880 1,031 0.30 0.74 3.49 -0.09 -1.53 -4.3%
58 HCP HCP INC 33.76 3,550,703 49 0.17 0.43 3.49 -0.10 +0.35 +1.0%
59 NYCB NEW YORK COMMUNITY BANCOR 12.39 6,761,936 24,601 0.59 1.45 3.46 0.55 -2.35 -19.0%
60 CGC CAPITAL GOLD CORPORATION 4.26 2,429,316 6,910 1.05 2.58 3.45 0.12 +1.54 +36.2%
61 NVDS AXS 1.25X NVDA BEAR DAILY ETF 29.43 2,990,218 150 0.72 1.76 3.44 -1.41 -3.48 -11.8%
62 MSTR MICROSTRATEGY INC CL A 193.93 12,226,579 208,679 1.00 2.42 3.41 -0.38 +73.96 +38.1%
63 FBL GRANITESHARES 1.5X LONG META D 32.95 524,837 371 0.75 1.81 3.40 -1.18 +2.71 +8.2%
64 SOXS DIREXION DAILY SEMICONDCT BE 20.71 40,748,971 20,394 1.07 2.54 3.38 0.01 +2.85 +13.8%
65 PGY PAGAYA TECHNOLOGIES LTD. CLASS 11.81 2,509,472 18,167 1.13 2.67 3.37 0.96 -1.19 -10.1%
66 NVDL NOVADEL PHARMA INC 71.56 18,611,163 39,571 0.91 2.05 3.25 4.13 +10.50 +14.7%
67 MGNX MACROGENICS INC. COMMON STOCK 4.12 346,952 207 0.77 1.73 3.24 0.14 +0.98 +23.8%
68 WOW WIDEOPENWEST INC 4.98 516,985 25 0.47 1.03 3.19 0.15 +0.80 +16.1%
69 FFIE FARADAY FUTURE INTELLIGENT ELE 2.31 4,161,438 10,222 2.20 4.74 3.16 0.03 -0.50 -21.6%
70 GME GAMESTOP CORP CL A 21.66 4,081,730 118,090 0.64 1.38 3.14 0.39 +2.88 +13.3%
71 PRAX PRAXIS PRECISION MEDICINES INC 74.06 337,532 146 1.35 2.88 3.13 2.01 -15.22 -20.6%
72 MEI METHODE ELECTRONICS INC. 11.24 222,268 3 0.34 0.71 3.11 0.25 -2.54 -22.6%
73 AMTM AMTM 28.93 2,112,117 62 0.51 1.07 3.11 0.23 +2.82 +9.7%
74 FYBR FRONTIER COMMUNICATIONS PARENT 35.96 3,671,337 2,087 0.25 0.53 3.09 0.25 -1.12 -3.1%
75 GL GLOBE LIFE INC 110.87 407,173 252 0.40 0.83 3.07 0.07 -8.85 -8.0%
76 AGEN ANTIGENICS INC 4.68 213,492 757 1.61 3.24 3.01 0.02 -0.71 -15.3%
77 MLI MUELLER INDUSTRIES INC 74.20 860,993 57 0.38 0.75 2.99 1.34 +21.64 +29.2%
78 AXNX AXONICS MODULATION TECHNOLOGIE 70.24 451,480 92 0.13 0.26 2.92 -0.04 +0.51 +0.7%
79 PSIL ADVISORSHARES PSYCHEDELICS ETF 13.85 454,038 1,516 1.26 2.42 2.92 -1.81 -2.00 -14.5%
80 LICY LI-CYCLE HOLDINGS CORP 2.28 318,866 33 1.42 2.65 2.87 -0.05 +1.74 +76.3%
81 APH AMPHENOL CORP 67.00 6,740,888 13,597 0.38 0.71 2.87 1.30 +5.36 +8.0%
82 CONY YIELDMAX COIN OPTION INCOME ST 15.01 4,037,233 17,637 0.33 0.61 2.87 0.78 -2.86 -19.1%
83 TSLY YIELDMAX TSLA OPTION INCOME ST 11.45 1,271,468 477 0.46 0.86 2.86 0.12 +1.89 +16.5%
84 BKSY BLACKSKY TECHNOLOGY INC 6.13 433,381 287 1.25 2.33 2.86 0.03 +1.49 +24.3%
85 SFIX STITCH FIX INC. CLASS A COMMON 2.97 1,753,753 523 0.51 0.92 2.82 0.15 +0.88 +29.6%
86 SRRK SCHOLAR ROCK HOLDING CORPORATI 29.00 1,011,590 4,620 0.95 1.71 2.80 0.46 +2.24 +7.7%
87 VSTS VSTS 15.11 738,365 37 0.40 0.72 2.78 0.08 -1.90 -12.6%
88 ODFL OLD DOMINION FREIGHT LNE 203.49 1,185,075 705 0.41 0.74 2.78 2.03 +27.87 +13.7%
89 WRB W.R. BERKLEY CORP 59.28 1,574,216 477 0.27 0.47 2.78 0.36 +2.68 +4.5%
90 EMKR EMCORE CORPORATION 2.42 229,788 18 1.60 2.77 2.74 0.10 -0.56 -23.1%
91 EDR EDUCATION REALTY TRUST 29.28 2,047,817 486 0.17 0.30 2.74 0.02 -0.73 -2.5%
92 CELH CELSIUS HOLDINGS INC. 33.78 10,915,687 102,833 0.75 1.25 2.68 -0.38 -6.00 -17.8%
93 CVNA CARVANA CO 193.40 1,781,089 82,844 0.47 0.79 2.68 1.38 +65.99 +34.1%
94 WSM WILLIAMS SONOMA INC 150.93 975,380 940 0.49 0.82 2.67 2.81 -25.60 -17.0%
95 HUT HUT 8 MINING CORP. COMMON SHAR 12.90 6,439,325 17,341 1.12 1.86 2.66 1.13 +6.92 +53.6%
96 EXAI EXA INC NEW 5.29 465,257 98 0.48 0.78 2.64 0.25 -0.57 -10.8%
97 EWTX EDGEWISE THERAPEUTICS INC. COM 35.03 1,566,040 3,203 0.55 0.89 2.62 2.04 -2.71 -7.7%
98 SMMT STRATCOMM MEDIA LTD 23.46 4,665,932 15,909 1.08 1.72 2.60 1.62 -5.37 -22.9%
99 NVDY YIELDMAX NVDA OPTION INCOME ST 25.07 1,750,407 797 0.29 0.46 2.60 0.60 +1.68 +6.7%
100 LASE LASER PHOTONICS CORPORATION 8.03 1,195,539 2,668 1.21 1.94 2.60 -0.57 -3.40 -42.3%

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.