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 June 3, 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 ECH ISHARES MSCI CHLFD ETF 30.74 499,350 33 0.28 3.64 13.92 -0.10 -6.49 -21.1%
2 PCOM PRINTING COMPONENTS INC 24.65 249,835 1 0.04 0.49 13.47 -0.06 -0.87 -3.5%
3 TXMD THERAPEUTICSMD INC. COMMON ST 9.93 1,007,769 674 0.35 3.93 12.28 -0.03 +0.24 +2.4%
4 MSP MADISON STRATEGIC SECTOR PRE 35.13 677,614 457 0.05 0.36 8.93 0.00 -0.84 -2.4%
5 IHI ISHARES DJ US MEDICAL DV 53.38 566,352 389 0.24 1.81 8.38 -1.22 -6.14 -11.5%
6 ACC AMERICAN CAMPUS COMM 65.15 3,123,565 7 0.03 0.23 8.05 0.07 -1.31 -2.0%
7 APTS PREFERRED APARTMENT COMMUNITIE 24.96 1,824,608 373 0.05 0.36 8.03 0.00 -0.24 -1.0%
8 BHVN BIOHAVEN PHARMACEUTICAL HOLDIN 145.99 1,165,669 9 0.11 0.74 7.60 0.00 -2.88 -2.0%
9 REGI RENEWABLE ENERGY GROUP INC. C 61.40 1,057,183 624 0.09 0.58 7.60 0.05 +0.10 +0.2%
10 GE GENERAL ELECTRIC CO 76.97 5,245,751 24,116 0.33 2.07 7.31 -1.03 -13.89 -18.0%
11 PLAN PLAN 65.80 3,180,677 3,256 0.09 0.49 6.81 0.02 -3.00 -4.6%
12 CSGP COSTAR GROUP INC 62.52 984,013 259 0.41 2.36 6.74 -1.47 -8.50 -13.6%
13 MNDT MANDIANT INC. COMMON STOCK 21.79 27,676,520 1,956 0.08 0.42 6.01 -0.35 -0.53 -2.4%
14 DXD PROSHRS ULTSHT DOW30 ETF 46.35 657,330 504 0.39 1.64 5.18 0.90 +10.18 +22.0%
15 TUFN TUFIN SOFTWARE TECHNOLOGIES LT 12.74 544,021 2 0.15 0.61 5.12 0.00 -1.58 -12.4%
16 CSX CSX CORP 32.11 16,337,105 4,033 0.28 1.13 5.02 -0.48 -3.67 -11.4%
17 TEN TENNECO INC 17.20 1,783,582 132 0.20 0.82 5.01 -0.45 -2.44 -14.2%
18 ISPO ISPO 6.22 216,586 53 1.13 4.32 4.81 0.18 -2.22 -35.7%
19 SDS PROSHARES ULTRSHT S&P500 43.62 8,954,920 2,307 0.46 1.67 4.66 1.36 +11.29 +25.9%
20 ERY DIREXION SHR ENRGY BR 3X 36.21 2,306,768 729 0.66 2.41 4.66 -0.95 +19.59 +54.1%
21 CTXS CITRIX SYSTEMS INC 101.41 503,837 142 0.09 0.31 4.61 0.06 -12.75 -12.6%
22 MFA MFA FINANCIAL INC 13.82 849,324 40 0.40 1.40 4.51 -0.13 -4.10 -29.7%
23 ANET ARISTA NETWORKS INC 103.17 1,074,175 1,091 0.42 1.44 4.44 -2.97 -14.05 -13.6%
24 DWAC DWAC 44.07 653,356 31,248 0.72 2.33 4.23 -0.07 -17.75 -40.3%
25 YINN DIREXION DAILY CHINA BULL 3X 83.94 1,250,824 3,315 1.01 3.25 4.21 -4.48 +19.89 +23.7%
26 DRV DIREXION SH DRE BEAR 3X 43.45 276,096 245 0.75 2.35 4.14 1.65 +18.52 +42.6%
27 SCHB SCHWAB US BROAD MARKET ETF 48.29 1,053,243 13 0.23 0.73 4.14 -0.74 -5.69 -11.8%
28 SCHH SCHWAB US REIT ETF FUND 22.69 1,985,023 6 0.23 0.72 4.13 -0.29 -2.64 -11.6%
29 SCHA SCHWAB US SMALL CAP ETF 43.44 916,556 8 0.24 0.74 4.13 -0.36 -5.80 -13.4%
30 TTD TTD 51.15 4,868,047 26,143 0.80 2.38 3.99 -3.46 -7.89 -15.4%
31 AHT ASHFORD HOSPITALITY TR 6.13 826,279 1,230 0.81 2.42 3.99 0.12 +2.06 +33.6%
32 TPTX TURNING POINT THERAPEUTICS INC 74.59 30,425,240 21,749 0.39 1.14 3.92 40.43 -1.06 -1.4%
33 EDU NEW ORIENTAL EDU & TECH ADR 12.85 1,551,060 1,091 0.93 2.63 3.83 -0.61 +10.75 +83.7%
34 ATVI ACTIVISION BLIZZARD INC 77.89 2,503,951 10,788 0.13 0.35 3.71 -0.34 -4.18 -5.4%
35 CM CANADIAN IMPRL BNK OF CO 55.86 718,075 124 0.26 0.70 3.69 -0.55 -8.05 -14.4%
36 NVDA NVIDIA CORP 187.20 57,003,405 582,529 0.56 1.50 3.68 -8.72 -33.92 -18.1%
37 DRIP DIREXION DAILY S&P OIL GAS EXP 14.80 3,686,825 1,266 0.93 2.49 3.67 -0.43 +11.01 +74.4%
38 ISRG INTUITIVE SURGICAL INC 217.79 1,423,550 5,373 0.44 1.14 3.59 -9.42 -30.96 -14.2%
39 TECS DIRESXION DAILY TECHNOLOGY BEA 39.91 3,262,720 336 0.95 2.41 3.53 2.67 +17.28 +43.3%
40 DUG PROSHARES ULSHT OIL& GAS 15.61 303,829 249 0.68 1.73 3.52 -0.42 +8.32 +53.3%
41 ESGC EROS STX GLOBAL CORP 3.03 475,292 385 1.21 3.02 3.50 0.55 -0.60 -19.8%
42 MANT MANTECH INTERNAT CORP A 95.68 524,733 79 0.13 0.33 3.49 0.17 -1.49 -1.6%
43 MIC MACQUARIE INFRASTRUCTURE 3.80 361,186 120 0.98 2.39 3.44 -0.01 +0.06 +1.6%
44 DELL DELL INC 51.02 2,695,635 4,099 0.32 0.78 3.43 -0.26 -5.62 -11.0%
45 SCHG CHARLES SCHWAB 62.84 757,867 46 0.32 0.76 3.35 -1.68 -7.61 -12.1%
46 CWEB DIREXION DAILY CSI CHINA INTER 60.45 2,232,808 457 1.21 2.71 3.24 -3.32 +20.46 +33.9%
47 SOXS DIREXION DAILY SEMICONDCT BE 41.38 12,155,027 5,883 1.14 2.51 3.20 3.28 +28.88 +69.8%
48 SCO PROSHARE TR UTRASHT CRD 19.24 3,586,261 1,494 0.79 1.71 3.16 -0.91 +4.67 +24.3%
49 DPST DIREXION DAILY REGIONAL BANKS 32.47 352,668 206 0.85 1.81 3.12 -1.20 -10.39 -32.0%
50 VMW VMWARE INC 131.99 3,294,037 7,215 0.18 0.38 3.12 0.30 -17.35 -13.1%
51 SOUN SOUN 7.94 859,895 465 1.16 2.45 3.11 -0.01 -5.39 -67.9%
52 SCVL SHOE CARNIVAL 27.48 245,045 2 0.40 0.84 3.10 0.19 -3.93 -14.3%
53 UCO PROSHARE TR ULTRA CRUDE 52.07 1,518,731 10,770 0.73 1.52 3.08 2.27 -11.39 -21.9%
54 ELP COMPANHIA PARANAENSE ADS 7.51 442,319 50 0.17 0.35 3.05 -0.11 -1.17 -15.6%
55 SRTY PROSHARES ULTRAPRO SHORT RUSSE 56.86 1,093,668 62 0.89 1.78 3.00 1.40 +25.56 +45.0%
56 SQQQ PROSHARES TRUST ULTRAPRO SHORT 47.96 124,232,220 176,724 0.92 1.83 3.00 3.46 +19.73 +41.1%
57 MCHP MICROCHIP TECHNOLOGY INC 71.24 3,521,425 6,385 0.41 0.80 2.95 -2.08 -15.00 -21.1%
58 PMCB PHARMACYTE BIOTECH INC. COMMX 2.19 685,042 435 1.00 1.94 2.94 -0.07 -0.24 -11.0%
59 BKI BUCKEYE TECHNOLOGIES INC 69.56 1,197,572 172 0.17 0.33 2.92 0.71 -7.99 -11.5%
60 ADGI ALLIED DEFENSE GROUP 3.16 928,320 105 1.29 2.46 2.91 0.08 -0.75 -23.7%
61 DCFC TRITIUM DCFC LIMITED ORDINARY 8.24 205,646 96 0.72 1.36 2.87 -0.59 -2.52 -30.6%
62 MGI MONEYGRAM INTL INC 10.11 737,329 24 0.30 0.55 2.86 -0.05 -0.56 -5.5%
63 SAIL SAILPOINT TECHNOLOGIES HOLDING 64.30 2,802,699 16 0.26 0.48 2.83 0.15 -5.74 -8.9%
64 BLU BELLUS HEALTH INC 8.12 1,179,156 232 0.43 0.77 2.81 0.14 -1.04 -12.8%
65 BKKT BAKKT HOLDINGS INC 2.82 2,870,943 10,181 1.27 2.28 2.79 -0.21 -0.77 -27.3%
66 SSO PROSHARES ULTRA S&P 500 53.26 3,865,062 3,360 0.45 0.80 2.78 -1.78 -11.74 -22.0%
67 CERE CERES INC. COMMON STOCK 27.84 364,020 201 0.66 1.14 2.74 0.81 -5.74 -20.6%
68 LLAP LLAP 5.89 644,866 432 0.92 1.59 2.73 0.12 -1.99 -33.8%
69 HIVE AEROHIVE NETWORKS INC 4.24 1,640,245 686 1.18 2.01 2.71 0.06 -1.42 -33.5%
70 DCPH DECIPHERA PHARMACEUTICALS INC. 11.21 1,083,242 1 0.91 1.55 2.70 0.12 +3.27 +29.2%
71 WRB W.R. BERKLEY CORP 70.61 1,000,608 84 0.27 0.46 2.70 -0.29 -5.25 -7.4%
72 CFVI CF ACQUISITION CORP. VI CLASS 10.55 215,255 392 0.31 0.52 2.69 -0.09 -0.53 -5.0%
73 TAL TAL INTERNAT GROUP INC 3.95 4,187,371 2,319 0.99 1.67 2.68 -0.26 +1.50 +37.8%
74 LYEL LYELL IMMUNOPHARMA INC. COMMON 5.04 980,379 15 0.46 0.77 2.68 0.43 +1.91 +37.9%
75 COMT COPERNIC 45.21 346,855 22 0.20 0.32 2.66 0.52 -4.07 -9.0%
76 SWCH SWITCH INC 33.66 4,707,948 1,178 0.21 0.35 2.66 -0.08 -0.92 -2.7%
77 PEAR PEAR THERAPEUTICS INC. CLASS A 4.34 389,910 880 0.77 1.28 2.66 0.56 -2.62 -60.4%
78 INT WORLD FUEL SERVICES CORP 25.68 348,386 11 0.24 0.39 2.64 0.34 -6.39 -24.9%
79 HMLP HOEGH LNG PARTNERS LP 9.06 467,002 73 0.73 1.19 2.63 -0.02 -0.14 -1.6%
80 WEJO WEJO GROUP LIMITED COMMON SHAR 2.06 238,047 233 0.78 1.26 2.63 0.11 -0.87 -42.2%
81 PDBC POWERSHARES DB OPT YLD DIV COM 20.24 4,940,231 1,315 0.25 0.41 2.62 0.19 -1.68 -8.3%
82 SGH SMART GLOBAL HOLDINGS INC. ORD 24.20 354,687 52 0.54 0.87 2.62 -1.16 -4.87 -20.1%
83 KOLD PROSHARES ULTRASHORT DJ UBS NA 21.95 3,928,043 539 1.54 2.49 2.61 -0.28 +13.82 +63.0%
84 AMPL AMPAL-AMER ISRAEL CL A 18.54 426,034 23 0.83 1.32 2.59 -0.79 -4.11 -22.2%
85 AVIR AVIRAGEN THERAPEUTICS INC 7.80 525,377 35 0.83 1.31 2.58 -0.07 -1.72 -22.1%
86 EXC EXELON CORP 48.73 3,836,901 180 0.22 0.35 2.58 -0.26 -8.56 -17.6%
87 NKTR NEKTAR THERAPEUTIC SYSTS 3.63 2,285,537 118 0.73 1.14 2.57 -0.03 +0.63 +17.4%
88 VGR VECTOR GROUP LTD 12.13 519,947 16 0.37 0.58 2.57 -0.19 -2.02 -16.7%
89 LOCL LOCAL BOUNTI CORPORATION 5.09 254,991 18 0.76 1.20 2.56 -0.14 -2.21 -43.4%
90 ATIP ATI PHYSICAL THERAPY INC 2.04 454,463 40 0.66 1.03 2.56 0.02 -0.40 -19.6%
91 KOD KODIAK SCIENCES LTD 7.98 821,158 762 1.13 1.73 2.54 0.13 +1.64 +20.6%
92 ACMR A.C. MOORE ARTS & CRAFTS 14.52 347,769 126 0.89 1.36 2.54 -0.49 +2.35 +16.2%
93 BRG BLUEROCK RESIDENTIAL GROWTH RE 26.70 228,025 87 0.42 0.64 2.51 -0.15 -1.19 -4.5%
94 CTRE CARETRUST REIT INC 18.16 505,353 20 0.19 0.28 2.51 -0.40 -1.57 -8.6%
95 SWI SOLARWINDS INC 12.11 304,313 6 0.62 0.94 2.51 -0.46 -1.61 -13.3%
96 FRGE FRGE 18.32 729,989 5,157 1.94 2.91 2.50 -0.16 -8.93 -48.7%
97 EPAM EPAM SYSTEMS INC 332.34 430,709 260 0.60 0.89 2.49 -15.40 -62.02 -18.7%
98 PRMW PRIMO WATER 14.48 513,960 1 0.19 0.28 2.46 -0.01 -2.02 -14.0%
99 TRQ TURQUOISE HILL RESOURCES LTD 30.15 512,740 718 0.43 0.63 2.46 0.25 -4.31 -14.3%
100 PTGX PROTAGONIST THERAPEUTICS INC. 9.20 729,191 278 1.05 1.53 2.46 0.21 -2.29 -24.9%

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.