Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Implied Volatility / Historical 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 26, 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)
HV		 Price Change High/Low
Change % Change
1 CHMI CHERRY HILL MORTGAGE INVESTMEN 3.64 478,330 30 1.51 0.34 5.39 -0.12 -0.45 -12.4%
2 MRNS MARINUS PHARMACEUTICALS INC. P 8.79 582,766 5,396 2.84 0.66 5.30 -0.14 -7.68 -87.4%
3 IRON DISC MEDICINE INC. 60.30 248,992 142 2.24 0.54 5.13 0.80 -34.70 -57.5%
4 SITC SITE CENTERS CORP 14.11 2,322,512 3 0.94 0.25 4.81 0.06 -0.75 -5.3%
5 GLYC GLYCOMIMETICS INC. COMMON STO 2.85 225,253 183 2.62 0.70 4.73 0.03 -0.71 -24.9%
6 GRTS GRITSTONE ONCOLOGY INC. COMMON 2.59 959,040 6,502 3.53 0.97 4.64 -0.10 -1.92 -74.1%
7 AKBA AKEBIA THERAPEUTICS INC. COMM 2.00 9,977,468 14,778 3.24 0.91 4.57 -0.21 -0.68 -34.0%
8 NMR NOMURA HOLDINGS INC ADS 6.45 3,488,193 4 0.95 0.27 4.54 -0.07 -0.57 -8.8%
9 RGP REGENCY ENERGY 12.65 214,912 1 0.93 0.27 4.41 -0.31 -2.06 -16.3%
10 XERS XERIS PHARMACEUTICALS INC. COM 2.05 1,099,285 250 2.31 0.74 4.11 -0.06 -0.28 -13.7%
11 ABUS ARBUTUS BIOPHARMA CORPORATION 2.49 375,229 245 1.17 0.38 4.09 0.00 +0.80 +32.1%
12 LYG LLOYDS BANKING GRP ADS 2.58 11,886,500 211 0.75 0.26 3.84 0.00 -0.16 -6.2%
13 GME GAMESTOP CORP CL A 15.50 13,512,438 247,273 1.70 0.62 3.75 0.38 -5.55 -35.8%
14 FRGE FRGE 2.65 2,892,679 3,750 2.24 0.82 3.74 -0.04 -0.97 -36.6%
15 OGS ONE GAS INC 61.83 214,884 10 0.60 0.22 3.71 -0.67 +2.85 +4.6%
16 AQN AQN 6.02 4,362,552 813 0.78 0.30 3.59 -0.03 -0.38 -6.2%
17 AEG AEGON N.V. 6.04 1,232,660 19 0.59 0.23 3.58 0.05 +0.34 +5.6%
18 CTRE CARETRUST REIT INC 24.30 1,301,119 755 0.52 0.20 3.56 0.13 -1.02 -4.2%
19 ITCI INTRA-CELLULAR THERAPIES INC. 67.33 303,686 3,075 0.90 0.35 3.53 -0.64 +17.56 +26.1%
20 CDXC CHROMADEX CORP 3.84 628,500 315 1.46 0.58 3.50 0.05 +0.81 +21.1%
21 CLRB CELLECTAR BIOSCIENCES INC. CO 3.85 664,263 57 1.73 0.70 3.47 -0.02 -0.62 -16.1%
22 SACH SACHEM CAPITAL CORP 4.38 321,855 26 0.75 0.31 3.42 -0.08 -1.24 -28.3%
23 ANVS ANV SECURITY GROUP 11.78 249,430 1,652 2.43 1.02 3.39 -0.12 -2.18 -18.5%
24 NUVB NUVATION BIO INC 2.88 5,337,049 471 1.57 0.66 3.37 0.63 +1.28 +44.4%
25 DAWN DAWN TECHNOLOGIES IN 15.52 906,348 182 1.40 0.60 3.35 0.50 -1.95 -12.6%
26 PAYS PAYSIGN INC 3.38 268,683 921 1.11 0.48 3.30 0.06 +1.32 +39.1%
27 ORLA ORLA MINING LTD 3.54 334,086 9 0.96 0.43 3.25 0.02 +0.79 +22.2%
28 EHC ENCOMPASS HEALTH CORP 76.74 410,258 84 0.45 0.20 3.23 0.60 +6.99 +9.1%
29 BHR BLACKHEATH RESOURCES INC 2.00 1,182,863 11 1.24 0.56 3.20 0.05 +0.57 +28.5%
30 AHR ANTHRACITE CAPITAL INC 14.49 1,146,223 25 0.44 0.21 3.11 -0.08 -1.68 -11.6%
31 ACIU AC IMMUNE SA COMMON STOCK 2.84 983,721 7 1.70 0.82 3.07 -0.06 -0.39 -13.7%
32 RC GRUPO RADIO CENTRO DE CV 9.03 1,842,164 253 0.62 0.30 3.07 -0.13 -0.78 -8.6%
33 OLK OLINK HOLDING AB (PUBL) AMERIC 24.06 796,343 34 1.29 0.63 3.04 -0.37 -1.55 -6.4%
34 OIS OIL STATES INTERNATIONAL 5.95 1,074,060 40 0.91 0.45 3.04 -0.16 +0.58 +9.7%
35 VMEO VIMEO INC 3.89 10,949,654 1,889 1.16 0.57 3.04 -0.06 +0.46 +11.8%
36 KYTX KYTX 24.86 560,015 2 1.07 0.52 3.03 1.62 -3.37 -13.6%
37 CORT CORCEPT THERAPEUTICS INC 24.75 557,229 392 0.95 0.47 3.03 0.09 -1.99 -8.0%
38 IHS IHS INC CL A 3.84 1,111,115 72 1.32 0.65 3.03 0.36 -0.74 -19.3%
39 DSGN DESIGN THERAPEUTICS INC. COMMO 3.57 664,803 6 1.22 0.61 3.02 -0.17 +0.57 +16.1%
40 PECO PREMIER ENERGY CORP 34.91 408,111 46 0.41 0.21 2.99 -0.16 -2.88 -8.2%
41 DNUT KRISPY KREME INC. COMMON STOCK 17.35 42,435,706 71,751 0.89 0.45 2.97 4.90 -3.58 -20.6%
42 INVA INOVA TECHNOLOGY INC 14.98 541,398 30 0.44 0.22 2.96 -0.11 -0.66 -4.4%
43 PDSB PDS BIOTECHNOLOGY CORPORATION 4.48 1,992,006 1,843 1.65 0.84 2.95 -0.25 -1.80 -40.2%
44 LUNA LUNA INNOVATIONS INC 3.14 1,159,984 574 1.37 0.70 2.95 -0.41 -0.78 -24.8%
45 PXLW PIXELWORKS INC 2.67 320,770 79 1.06 0.55 2.93 -0.15 -1.00 -37.5%
46 ONL ORION OFFICE REIT INC 3.25 685,769 74 0.89 0.46 2.92 -0.09 +0.31 +9.5%
47 SBS COMPANHIA DE SAN BASI SP 16.44 783,448 13 0.55 0.29 2.90 0.21 -1.44 -8.8%
48 RARE ULTRAGENYX PHARMACEUTICAL INC. 45.46 362,334 25 0.85 0.45 2.89 0.04 +7.10 +15.6%
49 INSM INSMED INC 27.02 1,180,352 847 0.67 0.36 2.87 0.02 +1.67 +6.2%
50 PSEC PROSPECT CAPITAL CORP. 5.46 1,960,411 2,144 0.49 0.26 2.85 -0.07 -0.12 -2.2%
51 TBBB TBBB 23.74 2,168,922 27 0.68 0.37 2.84 -0.07 -4.43 -18.7%
52 LQDA LIQUIDIA TECHNOLOGIES INC. COM 15.92 526,169 468 1.08 0.59 2.83 0.25 -2.44 -15.3%
53 PRGS PROGRESS SOFTWARE CORP 52.65 1,381,400 5,481 0.42 0.23 2.83 -0.11 -3.65 -6.9%
54 GPRO GOPRO, INC 2.21 1,534,157 2,830 0.89 0.49 2.80 -0.06 -0.53 -23.9%
55 ANAB ANAB 21.60 420,718 3 0.85 0.48 2.79 0.50 +4.02 +18.6%
56 CLNE CLEAN ENERGY FUELS CORP 2.47 3,645,358 14,140 0.94 0.53 2.79 0.05 +0.24 +9.7%
57 CNDT CNDT 3.20 635,582 470 0.89 0.51 2.75 -0.03 +0.27 +8.4%
58 GRFS GRIFOLS S.A. AMERICAN DEPOSIT 6.48 1,401,023 195 1.12 0.64 2.75 0.12 +0.87 +13.4%
59 MSTR MICROSTRATEGY INC CL A 1876.99 2,352,821 49,116 1.46 0.84 2.74 20.99 -661.84 -35.3%
60 MREO MIRENCO INC 2.95 989,998 488 1.29 0.74 2.74 -0.02 +0.53 +18.0%
61 GTES GATES INDUSTRIAL CORP PLC 17.51 2,167,898 92 0.48 0.27 2.74 -0.13 -0.42 -2.4%
62 BEN FRANKLIN RESOURCES INC 27.03 2,762,659 1,920 0.45 0.26 2.74 -0.28 -2.63 -9.7%
63 ADTH ADTHEORENT HOLDING COMPANY INC 3.41 338,195 65 1.19 0.68 2.74 0.07 -0.26 -7.6%
64 VST VISTRA ENERGY CORP 67.89 7,783,675 13,015 0.44 0.26 2.73 -3.31 +8.00 +11.8%
65 CNXC CNX COAL RESOURCES LP 62.23 549,121 3,793 0.69 0.40 2.73 -0.38 -5.42 -8.7%
66 RILY B. RILEY FINANCIAL INC. COMMOO 17.75 616,950 17,011 1.51 0.87 2.73 -1.26 +9.56 +53.9%
67 CRNT CERAGON NETWORKS LTD 3.19 491,244 385 0.70 0.41 2.73 -0.10 -0.45 -14.1%
68 BTE BAYTEX ENERGY TRUST 3.44 12,042,280 789 0.72 0.42 2.72 -0.13 +0.64 +18.5%
69 TEF TELEFONICA SA 4.37 654,945 8 0.41 0.24 2.71 0.06 -0.26 -5.9%
70 MJ ETFMG ALTERNATIVE HARVEST ETF 3.99 3,433,792 3,352 0.83 0.49 2.71 0.16 +0.69 +17.4%
71 MESO MESOBLAST LIMITED AMERICAN DEP 3.93 68,031,893 5,901 1.82 1.07 2.71 1.73 +3.43 +87.3%
72 EARN ELLINGTON RESIDENTIAL MORTGAGE 6.76 355,936 16 0.42 0.24 2.71 -0.23 -0.30 -4.4%
73 LW LW 105.60 2,650,233 1,242 0.37 0.22 2.70 2.95 -28.19 -26.7%
74 CDXS CODEXIS 3.45 336,987 22 1.61 0.95 2.69 0.00 -0.88 -25.5%
75 TAC TRANSALTA CORP 6.39 751,470 51 0.48 0.29 2.69 0.08 -0.45 -7.0%
76 BRZE BRAZE INC. CLASS A COMMON STOC 49.42 1,516,094 1,433 0.72 0.43 2.68 -1.55 -9.70 -19.6%
77 NOVA NOVAMED INC 5.56 14,452,018 12,596 1.56 0.93 2.68 0.17 -1.79 -32.2%
78 RH RESTORATION HARDWARE 286.28 995,744 14,102 0.82 0.49 2.68 -1.00 +68.58 +24.0%
79 ATNM ACTINIUM PHARMACEUTICALS INC. 8.12 566,332 875 1.13 0.67 2.67 -0.55 +1.56 +19.2%
80 LYRA LYRA 6.13 701,413 20 1.20 0.72 2.67 -0.03 -1.19 -19.4%
81 MFA MFA FINANCIAL INC 11.36 739,415 864 0.49 0.30 2.67 -0.22 -1.16 -10.2%
82 WRAP WRAPMAIL INC. COMMON 2.04 730,094 1,181 1.53 0.92 2.66 0.01 +0.28 +13.7%
83 MX MAGNACHIP SEMICONDUCTOR CORP 5.56 735,078 122 0.58 0.35 2.66 0.20 -0.65 -11.7%
84 VNDA VANDA PHARMACEUTICALS 3.86 604,356 153 0.82 0.50 2.66 -0.01 +2.17 +56.2%
85 WBA WALGREEN BOOTS ALLIANCE INC. M 20.51 10,169,867 52,649 0.57 0.34 2.66 -0.12 -2.98 -14.5%
86 RAPT RAPTOR TECHNOLOGY GROUP SHS 8.40 297,474 1,675 1.23 0.74 2.66 0.13 +1.25 +14.9%
87 SGML SIGMA LITHIUM CORPORATION COMM 11.52 769,890 5,748 1.03 0.62 2.66 -0.33 +4.47 +38.8%
88 HLN HALEON PLC 8.41 6,488,229 155 0.36 0.22 2.65 -0.02 -0.42 -5.0%
89 STR QUESTAR CORP 24.18 504,948 29 0.50 0.30 2.65 -0.55 +1.77 +7.3%
90 NAVI NAVISITE INC 17.06 512,240 24 0.45 0.27 2.64 -0.09 -1.14 -6.7%
91 BITI BIOTIE THERAPIES CORP. AMERICA 7.53 6,940,085 2,147 0.79 0.48 2.64 0.17 +0.86 +11.4%
92 NVDU DIREXION DAILY NVDA BULL 1.5X 68.34 274,942 129 0.97 0.59 2.64 -2.83 -13.13 -19.2%
93 PLAY DAVE & BUSTERS ENTERTAINMENT 59.41 1,224,554 1,130 0.70 0.43 2.64 0.34 +10.41 +17.5%
94 IRDM IRIDIUM COMMUNICATIONS 25.59 1,076,887 554 0.60 0.36 2.64 -0.04 -1.45 -5.7%
95 BB BLACKBERRY LIMITED COMMON STOC 2.66 6,072,815 7,349 0.98 0.60 2.64 0.02 +0.58 +21.7%
96 JRVR JAMES RIVER GROUP HOLDINGS LTS 8.46 599,591 46 1.01 0.62 2.63 0.01 +0.97 +11.5%
97 MGNX MACROGENICS INC. COMMON STOCK 14.22 766,804 114 1.05 0.65 2.63 -0.19 +5.32 +37.4%
98 RGLS REGULUS THERAPEUTICS INC. COMM 2.84 832,280 885 1.56 0.96 2.62 0.03 -0.40 -13.9%
99 UPLD UPLAND SOFTWARE INC. COMMON SO 3.05 209,454 27 1.28 0.79 2.62 0.04 -0.90 -29.3%
100 PJT MERRILL LYNCH DEPOSITOR 6.05 % 90.81 604,257 8 0.43 0.27 2.61 -2.55 +6.91 +7.6%

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.