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 January 13, 2023. 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 27.27 495,160 3 0.31 3.67 12.88 -0.21 +2.87 +10.5%
2 GOOG GOOGLE INC A 92.80 18,504,587 166,448 0.26 3.05 12.64 0.89 +16.02 +17.3%
3 CINC COACHMAN INC 28.95 492,675 1,896 0.14 1.51 11.67 -0.12 +0.49 +1.7%
4 GOOGL GOOGLE INC CLASS A 92.12 26,084,249 270,578 0.29 3.05 11.48 0.99 +15.73 +17.1%
5 AMZN AMAZON.COM INC 98.12 84,750,437 1,557,056 0.38 3.02 9.05 2.85 +15.88 +16.2%
6 MAXR MAXAR TECHNOLOGIES LTD 51.18 2,409,328 3,934 0.13 1.00 8.58 -0.08 +0.67 +1.3%
7 HZNP HORIZON PHARMA INC. COMMON ST 113.24 2,362,146 2,076 0.07 0.50 8.17 0.03 -5.23 -4.6%
8 IVR INVESCO MORTGAGE CAPITAL 14.02 423,325 430 0.33 2.33 8.14 0.04 +1.54 +10.9%
9 UHAL AMERCO 64.51 223,873 208 0.37 2.32 7.19 -0.87 +5.56 +8.6%
10 NLY ANNALY CAPITAL MGMNT INC 22.70 4,900,467 8,130 0.26 1.35 6.24 -0.03 +4.48 +19.7%
11 NDAQ NASDAQ OMX GROUP INC 63.35 2,841,333 424 0.22 1.15 6.23 0.36 -7.45 -11.8%
12 SHOP SHOPIFY INC 38.89 24,017,900 210,389 0.52 2.54 5.91 2.13 +15.78 +40.6%
13 SCHX SCHWAB US LARGE CAP ETF 47.12 1,096,257 33 0.16 0.75 5.82 0.19 +2.50 +5.3%
14 TWO TWO HARBORS INVESTMENT 17.43 685,611 357 0.31 1.43 5.57 0.02 +1.24 +7.1%
15 FTNT FORTINET INC. 48.87 6,278,321 4,730 0.37 1.68 5.51 0.47 +5.70 +11.7%
16 ALBO ALBIREO PHARMA INC. COMMON STO 43.90 451,528 404 0.23 1.02 5.45 -0.04 +1.33 +3.0%
17 DCT DCT INDUSTRIAL TRUST INC. 19.06 1,912,374 3,888 0.16 0.70 5.38 0.00 -0.23 -1.2%
18 SCHG CHARLES SCHWAB 58.19 743,214 37 0.18 0.78 5.32 0.37 +6.22 +10.7%
19 YINN DIREXION DAILY CHINA BULL 3X 65.88 1,983,190 6,816 0.78 3.32 5.27 2.64 +7.67 +11.6%
20 ERY DIREXION SHR ENRGY BR 3X 27.48 474,666 90 0.58 2.44 5.22 -0.07 +2.93 +10.7%
21 SCHB SCHWAB US BROAD MARKET ETF 46.86 567,945 28 0.18 0.75 5.22 0.19 +2.56 +5.5%
22 DRIP DIREXION DAILY S&P OIL GAS EXP 13.46 3,574,923 597 0.60 2.52 5.21 -0.15 -1.40 -10.4%
23 TTOO T2 BIOSYSTEMS INC. COMON STOCW 2.04 268,509 31 0.97 4.00 5.13 0.15 -0.71 -34.8%
24 TECH TECHNE CORP 80.85 2,219,455 7 0.35 1.41 5.06 -1.32 +5.29 +6.5%
25 SGFY SIGNIFY HEALTH INC 28.88 1,388,570 41 0.16 0.61 4.83 0.00 -0.64 -2.2%
26 SCHA SCHWAB US SMALL CAP ETF 43.45 984,328 13 0.20 0.76 4.79 0.27 +3.15 +7.2%
27 DXCM DEXCOM INC 108.47 2,324,751 3,763 0.42 1.56 4.75 1.33 -5.97 -5.5%
28 MUX MCEWEN MINING INC 7.12 324,112 3,793 0.67 2.47 4.69 0.01 -0.94 -13.1%
29 PANW PALO ALTO NETWORKS INC 138.86 4,323,919 32,610 0.34 1.20 4.56 2.26 +26.80 +19.3%
30 BHVN BIOHAVEN PHARMACEUTICAL HOLDIN 18.70 1,449,019 226 0.87 3.05 4.52 0.84 -2.69 -14.4%
31 MFA MFA FINANCIAL INC 11.17 853,707 277 0.41 1.45 4.50 0.23 +1.21 +10.8%
32 DSL DOWNEY FINANCIAL CORP 12.39 571,858 202 0.06 0.21 4.50 -0.13 +0.39 +3.1%
33 CPRT COPART INC 62.82 1,135,042 156 0.23 0.76 4.34 0.26 +8.11 +12.9%
34 CWEB DIREXION DAILY CSI CHINA INTER 68.68 534,341 280 0.84 2.76 4.30 3.62 -8.37 -12.2%
35 COUP COUPONS.COM INCORP 79.42 2,158,948 277 0.26 0.86 4.30 0.12 +0.66 +0.8%
36 CM CANADIAN IMPRL BNK OF CO 43.67 825,132 182 0.22 0.73 4.27 0.37 +2.73 +6.3%
37 TARK TARK 54.83 368,691 10 0.73 2.35 4.24 1.30 +30.56 +55.7%
38 SOXS DIREXION DAILY SEMICONDCT BE 28.36 27,975,486 16,511 0.82 2.65 4.23 -0.38 -9.95 -35.1%
39 PSFE PAYSAFE LTD 18.33 430,101 499 0.81 2.56 4.15 -0.15 +5.76 +31.4%
40 SCHH SCHWAB US REIT ETF FUND 20.53 1,529,292 13 0.24 0.74 4.09 -0.15 +1.46 +7.1%
41 FORG FORGEROCK INC 20.11 1,235,756 382 0.25 0.78 4.06 -0.03 -0.48 -2.4%
42 EDU NEW ORIENTAL EDU & TECH ADR 42.64 2,377,263 7,412 0.84 2.50 3.98 2.51 -5.64 -13.2%
43 ROOT ROOT INC. CLASS A COMMON STOCK 5.29 201,525 539 1.07 3.18 3.97 0.05 +2.34 +44.2%
44 WSC WESCO FINANCIAL CORP 46.17 933,933 1 0.13 0.38 3.90 0.20 +2.52 +5.5%
45 MYOV MYOVANT SCIENCES LTD 26.90 2,384,996 50 0.28 0.78 3.81 -0.07 -0.06 -0.2%
46 FHN FIRST HORIZON NATIONAL 24.65 2,407,286 153 0.11 0.30 3.77 0.00 -0.22 -0.9%
47 UBX UNITY BIOTECHNOLOGY INC. COMMO 4.29 555,427 210 0.92 2.52 3.74 0.66 +0.84 +19.6%
48 DBRG DIGITALBRIDGE GROUP INC 12.04 884,860 768 0.55 1.50 3.74 0.14 +4.41 +36.6%
49 SCO PROSHARE TR UTRASHT CRD 23.52 2,115,977 1,687 0.65 1.75 3.69 -0.97 +4.08 +17.3%
50 IRBT IROBOT CORP 47.98 201,778 860 0.19 0.51 3.64 -0.31 -5.01 -10.5%
51 MGI MONEYGRAM INTL INC 10.89 969,434 97 0.11 0.28 3.57 -0.01 -0.14 -1.3%
52 WEBR WEBER INC 8.09 232,579 58 0.32 0.80 3.50 -0.02 +0.24 +3.0%
53 CISO CISO 2.02 212,219 884 1.04 2.58 3.47 0.00 -0.72 -35.6%
54 UCO PROSHARE TR ULTRA CRUDE 30.25 1,473,913 6,665 0.63 1.56 3.47 1.16 -4.78 -15.8%
55 MNMD MANDO MACHINERY CORPORATION 3.27 1,021,053 2,489 1.20 2.96 3.46 0.16 +0.50 +15.3%
56 RXDX IGNYTA INC. COMMON STOCK 121.25 453,716 612 0.49 1.21 3.45 0.04 -14.93 -12.3%
57 IFRX INFLARX N.V. COMMON STOCK 2.63 204,504 124 0.47 1.14 3.44 -0.16 -0.62 -23.8%
58 EXC EXELON CORP 43.38 5,772,409 2,236 0.17 0.40 3.36 0.00 -3.29 -7.6%
59 SNDL SUNDIAL GROWERS INC. COMMON SH 2.27 2,970,822 6,170 0.95 2.21 3.32 -0.03 +0.21 +9.3%
60 MDGL MDGL 299.98 471,565 2,128 0.64 1.49 3.32 -0.86 -26.89 -9.0%
61 AEL AMERICAN EQTY INVST LIFE 46.67 511,809 21 0.20 0.47 3.30 0.23 -2.52 -5.4%
62 IRT INDEPENDENCE REALTY TRUST 17.76 2,670,436 1 0.15 0.34 3.30 -0.05 +1.92 +10.8%
63 PDD CITIGROUP GL MKTS DJIA 97.00 6,699,853 70,467 0.44 1.02 3.29 3.54 +9.38 +9.7%
64 EPAM EPAM SYSTEMS INC 345.82 204,868 92 0.41 0.93 3.24 4.83 +40.14 +11.6%
65 HSC HARSCO CORP 7.42 448,960 22 0.33 0.73 3.23 0.12 +1.01 +13.7%
66 ZTO ZTO EXPRESS CAYMAN 28.68 3,439,282 9,130 0.26 0.56 3.21 0.25 -1.21 -4.2%
67 DCP DYNCORP INTERNAT INC. 41.98 994,556 48 0.18 0.39 3.20 0.00 -0.38 -0.9%
68 CMP COMPASS MINERALS INTL 47.01 338,651 260 0.23 0.51 3.20 0.46 -3.36 -7.1%
69 CONL GRANITESHARES 1.5X LONG COINBA 7.45 360,018 1 0.67 1.45 3.18 0.50 +8.97 +120.4%
70 GATO GATOS SILVER INC 5.16 311,354 319 0.66 1.44 3.17 0.22 +0.47 +9.0%
71 SPRO SMARTPROS LTD 2.00 432,672 104 0.81 1.71 3.12 0.08 -0.22 -11.0%
72 AVDL AVDL 6.88 361,071 708 0.84 1.78 3.11 -0.27 +1.00 +14.5%
73 WRB W.R. BERKLEY CORP 73.36 753,647 26 0.23 0.48 3.09 0.33 -7.43 -10.1%
74 AMYT AMYT 14.72 459,377 6,157 0.42 0.87 3.07 0.06 -0.20 -1.4%
75 SPY SPDR TRUST SR 1 ETF 398.56 59,484,469 7,398,069 0.12 0.24 3.07 1.55 +19.75 +5.0%
76 PBW POWERSHARES ETF CLEAN EN 44.42 269,325 97 0.26 0.54 3.05 0.33 +4.67 +10.5%
77 REZI RESIDEO TECHNOLOGIES INC 18.20 729,723 22 0.29 0.59 3.04 -0.40 +1.87 +10.3%
78 TSLA TESLA MOTORS 122.40 179,720,957 3,996,381 0.63 1.28 3.03 -1.16 +76.60 +62.6%
79 PRCT PROCEPT BIOROBOTICS CORPORATIO 36.48 493,049 105 0.37 0.75 3.01 2.58 +4.54 +12.4%
80 ROST ROSS STORES INC 120.01 2,335,949 2,368 0.23 0.46 2.99 1.26 -5.68 -4.7%
81 VV VANGUARD LARGE CAP ETF 181.53 227,384 27 0.13 0.25 2.96 0.69 +9.53 +5.2%
82 IOT INCOME OPPORTUN RLTY INV 12.01 750,431 854 0.44 0.86 2.96 0.45 +3.20 +26.6%
83 ORC ORCHID ISLAND CAPITAL 12.01 528,421 20 0.86 1.68 2.96 0.08 +0.65 +5.4%
84 ACMR A.C. MOORE ARTS & CRAFTS 10.82 730,036 663 0.75 1.46 2.95 0.14 +2.07 +19.1%
85 BIIB BIOGEN IDEC INC 288.04 1,007,118 4,102 0.23 0.45 2.95 -0.04 -7.91 -2.7%
86 AMCR AMCOR PLC 12.13 5,755,357 136 0.14 0.27 2.95 -0.07 -0.55 -4.5%
87 ONEM 1LIFE HEALTHCARE INC. 16.42 2,434,899 13 0.46 0.90 2.94 -0.15 -1.55 -9.4%
88 SAVE SPIRIT AIRLINES INC. COMMON S 20.66 917,176 3,060 0.30 0.57 2.90 0.10 -1.11 -5.4%
89 BURL BURLINGTON STORES INC 225.25 614,522 2,922 0.31 0.60 2.90 2.50 +14.69 +6.5%
90 NKE NIKE INC CL B 128.85 4,835,790 48,978 0.22 0.42 2.90 0.96 -16.49 -12.8%
91 RYAN RYAN SPECIALTY GROUP HOLDINGS 43.88 566,258 15 0.24 0.46 2.90 0.88 -3.58 -8.2%
92 DLTR DOLLAR TREE INC 147.26 1,238,264 5,251 0.22 0.41 2.87 0.64 +10.69 +7.3%
93 VVNT VIVINT SMART HOME INC 11.96 867,991 58 0.41 0.77 2.87 0.00 -0.03 -0.3%
94 FMS FRESENIUS MED CARE AG&CO 17.83 482,857 97 0.20 0.37 2.87 0.07 +1.73 +9.7%
95 FDX FEDEX CORP 188.63 1,333,878 26,205 0.23 0.44 2.87 -3.26 +28.75 +15.2%
96 YANG DIREXION DAILY CHINA BEAR 3X 7.94 26,707,166 4,129 0.80 1.50 2.86 -0.30 -0.95 -12.0%
97 TGT TARGET CORP 164.60 5,115,841 58,090 0.26 0.48 2.86 4.85 -20.30 -12.3%
98 SNAP SNAP INC 9.80 15,980,044 75,034 0.66 1.22 2.86 0.16 +1.88 +19.2%
99 GIII G-III APPAREL GROUP INC 15.58 666,105 217 0.44 0.81 2.85 0.16 +2.04 +13.1%
100 TLS TELOS CORPORATION COMMON STOCK 5.12 579,172 45 0.75 1.38 2.84 -0.09 -0.54 -10.5%

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.