Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 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)
HV
Price Change High/Low
Change % Change
1 NYMT NEW YORK MORTGAGE TRUST 3.11 1,886,034 13 1.11 0.26 5.29 -0.01 -0.87 -28.0%
2 RYTM RHYTHM PHARMACEUTICALS INC. CO 3.72 565,419 828 3.24 0.76 5.24 0.32 +1.33 +35.8%
3 ATHA ATHIRA PHARMA INC. 9.17 374,675 7,141 2.70 0.75 4.62 -0.11 -6.64 -72.4%
4 DAWN DAWN TECHNOLOGIES IN 7.02 353,393 51 2.50 0.74 4.38 0.35 +10.93 +155.7%
5 QUAD QUADREX CORP 3.82 404,884 45 2.21 0.66 4.38 -0.29 -1.06 -27.7%
6 CBAY CYMABAY THERAPEUTICS INC. COMM 2.05 496,484 14 1.79 0.55 4.27 0.02 +0.77 +37.6%
7 RLAY RLAY 17.53 766,475 2,160 2.35 0.73 4.23 0.75 -4.88 -27.8%
8 ACET ACETO CORP 11.50 574,820 151 2.71 0.84 4.23 0.01 +2.19 +19.0%
9 NAUT NAUTILUS BIOTECHNOLOGY INC 3.81 256,386 28 1.95 0.62 4.15 0.03 -1.26 -33.1%
10 FULC FULCRUM THERAPEUTICS INC. COMM 7.97 356,249 96 3.46 1.11 4.12 0.45 -4.76 -59.7%
11 PASG PASSAGE BIO INC. 2.22 1,320,691 43 2.33 0.77 4.04 0.17 +0.67 +30.0%
12 MFG MIZUHO FINANCIAL GROUP ADS 2.31 1,083,761 1 0.65 0.23 3.89 -0.02 -0.16 -6.9%
13 ACAD ACADIA PHARMACEUTICALS 17.90 2,651,042 16,765 1.79 0.63 3.84 1.69 -5.66 -31.6%
14 FRBK REPUBLIC FIRST BANCORP 4.22 242,228 60 1.16 0.41 3.84 0.04 -0.35 -8.3%
15 DRE DUKE REALTY CORP 53.27 1,630,302 494 0.69 0.25 3.80 -0.50 +4.28 +8.0%
16 KRNY KEARNY FINANCIAL CORP 12.12 302,566 3 0.62 0.22 3.78 -0.25 -1.22 -10.0%
17 ACER ACER THERAPEUTICS 2.69 391,245 2,137 1.55 0.56 3.77 0.07 -1.53 -56.8%
18 PMVP PMV PHARMACEUTICALS INC. COMMO 13.85 1,880,184 2,798 2.10 0.77 3.75 0.29 -4.86 -35.1%
19 PRAX PRAXIS PRECISION MEDICINES INC 8.59 499,552 383 2.19 0.80 3.74 0.34 -6.96 -81.0%
20 BTG B2GOLD CORP. 4.14 10,856,282 610 1.04 0.40 3.59 -0.15 -0.69 -16.7%
21 IMMP IMMTECH PHARM INC 3.09 986,260 833 1.77 0.68 3.59 0.07 -1.24 -40.1%
22 SIGA SIGA TECHNOLOGIES INC 11.62 32,380,292 23,026 1.84 0.73 3.51 -1.25 -2.29 -19.7%
23 FBRT FRANKLIN BSP REALTY TRUST INC 15.73 1,225,232 56 0.65 0.27 3.43 -0.03 -2.46 -15.7%
24 ASMB ASSEMBLY BIOSCIENCES INC. COMP 2.05 329,681 111 1.32 0.55 3.41 0.10 -0.24 -12.0%
25 SLGC SOMALOGIC INC. CLASS A COMMON 5.76 1,191,258 1 1.69 0.70 3.40 -0.52 -1.31 -22.7%
26 EMKR EMCORE CORPORATION 3.50 419,593 132 1.47 0.62 3.38 0.03 -0.49 -14.0%
27 AUDC AUDIOCODES LTD 23.60 445,502 2 0.74 0.32 3.33 0.08 -2.83 -12.0%
28 AMPH AMERICAN PHYSICNS SVC GP 37.77 589,396 252 0.89 0.39 3.31 -0.50 -9.13 -24.2%
29 COUP COUPONS.COM INCORP 70.76 1,577,159 9,599 1.52 0.66 3.29 -4.17 -20.22 -28.6%
30 KZR KEZAR LIFE SCIENCES INC. COMMO 5.04 1,235,557 13 2.12 0.93 3.28 0.12 +1.11 +22.0%
31 OMER OMEROS CORP 2.50 1,296,301 210 2.03 0.90 3.25 0.16 -0.65 -25.8%
32 LMNR LIMONEIRA CO 11.00 436,437 18 0.77 0.34 3.23 -0.02 +3.95 +35.9%
33 AVYA AVYA 5.15 6,820,431 10,603 1.73 0.77 3.23 -0.20 -2.54 -49.3%
34 PVL PERMIANVILLE ROYALTY TRUST 4.83 533,374 226 0.94 0.43 3.21 -0.31 -1.30 -26.9%
35 PSO PEARSON PLC ADS 9.47 258,884 1 0.85 0.38 3.20 -0.14 -0.62 -6.5%
36 KRTX KARUNA THERAPEUTICS INC 107.10 340,649 111 1.19 0.54 3.19 2.63 -13.63 -12.7%
37 MRUS MERUS N.V. COMMON SHARES 20.92 985,200 1,612 1.59 0.74 3.15 2.12 -2.50 -11.9%
38 PGRE PARAMOUNT GROUP INC 8.67 766,940 10 0.80 0.37 3.14 -0.33 -1.52 -17.5%
39 CYXT CYXTERA TECHNOLOGIES INC 14.52 281,266 2 1.08 0.51 3.12 0.37 -2.05 -14.1%
40 AINV APOLLO INVESTMENT CORP 12.18 423,345 28 0.46 0.21 3.12 -0.24 -2.17 -17.8%
41 ALVR ALVARION LTD 3.70 546,577 53 1.72 0.82 3.11 0.17 +0.98 +26.5%
42 ALEX ALEXANDER & BALDWIN INC 20.21 299,162 1 0.58 0.28 3.11 -0.30 -2.78 -13.8%
43 ZEN ZENDESK INC 89.78 1,314,204 8,816 0.97 0.46 3.10 -4.02 -35.62 -39.7%
44 VWE VWE 9.29 237,686 10 0.94 0.45 3.10 -0.26 -0.70 -7.6%
45 WEBR WEBER INC 7.85 208,353 845 1.12 0.54 3.09 -0.06 +4.40 +56.1%
46 AXSM AXSOME THERAPEUTICS INC. COMMO 25.53 606,822 3,181 2.21 1.07 3.08 0.75 -4.90 -19.2%
47 COLB COLUMBIA BANKING SYSTEM 30.28 1,022,385 28 0.74 0.36 3.06 -0.35 -3.31 -10.9%
48 SIG SIGNET JEWELERS LTD. 62.61 758,079 900 1.19 0.58 3.05 -0.26 -7.36 -11.8%
49 TVTX TRAVERE THERAPEUTICS INC. COMM 24.25 511,296 1 1.07 0.53 3.04 1.51 -2.94 -12.1%
50 GOL GOL INTELLIGENT AIRLINES 5.65 1,142,796 41 1.38 0.68 3.03 -0.20 -2.14 -37.9%
51 RADI RADIUS GLOBAL INFRASTRUCTURE I 15.45 949,362 222 0.81 0.40 3.03 0.05 -1.29 -8.3%
52 GGPI GORES GUGGENHEIM INC. CLASS A 10.05 3,080,837 14,460 0.77 0.38 3.02 -0.09 -1.52 -15.1%
53 NXTC NEXTCURE INC. COMMON STOCK 4.17 399,569 11 1.02 0.51 3.01 0.11 +0.85 +20.4%
54 ANAB ANAB 20.96 380,710 6 0.99 0.50 3.00 2.25 +3.54 +16.9%
55 SAFE SAFETY INCOME AND GROWTH INC 45.25 215,226 7 0.73 0.37 2.99 -1.02 -11.64 -25.7%
56 FHN FIRST HORIZON NATIONAL 22.81 2,664,808 12 0.73 0.37 2.99 -0.16 -2.33 -10.2%
57 SFIX STITCH FIX INC. CLASS A COMMON 8.78 3,902,527 14,421 1.58 0.80 2.98 0.02 -3.08 -35.1%
58 UONE URBAN ONE INC 12.48 469,388 1,066 2.05 1.04 2.96 -0.52 -7.31 -58.6%
59 GRFS GRIFOLS S.A. AMERICAN DEPOSIT 12.58 484,065 5 0.74 0.38 2.95 -0.30 -1.45 -11.5%
60 CIG COMPANHIA ENER MINAS GER 2.44 2,549,842 7 0.93 0.47 2.95 -0.02 -0.40 -16.4%
61 VCYT VERACYTE INC. COMMON STOCK 17.12 841,338 7 1.50 0.77 2.94 -1.11 +5.65 +33.0%
62 SBTX SILVERBACK THERAPEUTICS INC. C 3.61 223,703 7 1.51 0.78 2.93 0.00 +0.84 +23.3%
63 EVH EVOLENT HEALTH INC 29.98 414,320 9 0.89 0.46 2.93 -0.59 -3.78 -12.6%
64 VKTX VIKING THERPEUTICS INC 2.34 589,896 56 1.00 0.52 2.92 0.11 +0.60 +25.6%
65 ASND ASCENDIS PHARMA A/S AMERICAN D 86.30 258,678 78 0.98 0.51 2.92 2.98 -9.02 -10.5%
66 MGNX MACROGENICS INC. COMMON STOCK 3.34 1,097,598 10 1.41 0.73 2.92 0.04 -1.21 -36.2%
67 SGEN SEATTLE GENETICS INC 139.94 1,193,562 3,401 0.75 0.40 2.91 4.74 +40.02 +28.6%
68 OBSV OBSV 2.05 1,179,073 779 1.24 0.65 2.90 0.09 -0.37 -18.0%
69 SANA SANA BIOTECHNOLOGY INC. 5.59 1,692,553 233 1.55 0.82 2.90 0.16 -1.67 -29.8%
70 CGC CAPITAL GOLD CORPORATION 4.32 6,801,685 86,986 1.37 0.73 2.88 -0.39 -1.08 -25.0%
71 LYG LLOYDS BANKING GRP ADS 2.23 4,399,476 45 0.70 0.37 2.88 -0.03 -0.23 -10.3%
72 DHC DIVERSIFIED HEALTHCARE TRUST C 2.06 1,853,173 53 0.87 0.47 2.86 -0.08 -0.24 -11.7%
73 SCOR COMSCORE INC 2.12 522,702 31 1.04 0.56 2.85 -0.07 -0.29 -13.7%
74 CLAR CLARION TECH INC 20.62 440,748 665 0.84 0.45 2.85 -1.22 -3.19 -15.4%
75 NGL NGL ENERGY PARTNERS 2.05 503,360 725 1.28 0.69 2.85 0.00 -0.55 -26.8%
76 IMUX IMMUNIC INC 3.39 2,126,057 2,240 1.82 0.99 2.83 0.25 +0.89 +26.3%
77 VRA VERA BRADLEY 6.74 254,167 58 0.88 0.48 2.83 -0.11 -2.46 -36.5%
78 EBET ESPORTS TECHNOLOGIES INC. COMM 3.90 516,786 3,791 1.92 1.05 2.83 0.22 -1.61 -41.3%
79 INVA INOVA TECHNOLOGY INC 15.33 486,454 6 0.64 0.35 2.83 0.15 -1.27 -8.3%
80 OFC CORPORATE OFFICE PPTY TR 26.70 434,780 3 0.45 0.25 2.82 -0.54 -1.46 -5.5%
81 NVAX NOVAVAX INC 44.76 23,194,880 96,592 1.97 1.09 2.82 -11.21 -9.88 -22.1%
82 FIVE FIVE BELOW INC. COMMON STOCK 130.85 709,371 3,644 0.86 0.48 2.82 -0.55 -15.66 -12.0%
83 CATY CATHAY GENERAL BANCORP 41.85 309,051 12 0.54 0.30 2.82 -0.20 -4.48 -10.7%
84 GMDA GAMIDA CELL LTD 2.19 384,275 27 1.34 0.74 2.81 -0.03 -0.40 -18.3%
85 ASO ACADEMY SPORTS AND OUTDOORS IN 34.73 2,340,265 5,164 0.94 0.52 2.81 -1.02 +4.34 +12.5%
86 GWRE GUIDEWIRE SOFTWARE INC 79.95 605,210 18 0.57 0.31 2.81 -2.33 -10.34 -12.9%
87 SMR SMR 9.44 513,879 60 0.90 0.50 2.81 -0.04 +1.36 +14.4%
88 HGEN HUMANIGEN INC. COMMON STOCK 2.45 1,840,547 3,911 1.94 1.07 2.80 0.26 -0.37 -15.1%
89 GPMT GRANITE POINT MORTGAGE TRUST I 10.98 287,311 2 0.46 0.26 2.80 -0.08 -2.17 -19.8%
90 ZYME ZYMEWORKS INC 7.10 971,588 300 1.35 0.75 2.79 0.35 -1.87 -26.3%
91 ADPT ADAPTEC INC 6.94 1,721,044 62 1.31 0.73 2.79 -1.05 +2.29 +33.0%
92 TCN TRICON RESIDENTIAL INC 12.22 497,065 113 0.50 0.28 2.79 -0.38 -2.89 -23.6%
93 FR FIRST INDUSTRIAL RLTY TR 52.80 489,313 1 0.39 0.22 2.78 -1.02 -7.00 -13.3%
94 JOAN JOANN INC. COMMON STOCK 6.36 1,619,781 12,002 1.20 0.67 2.78 -1.54 +2.83 +44.5%
95 MD MEDNAX INC 19.85 763,659 4 0.65 0.36 2.78 0.21 -1.73 -8.7%
96 GASS STEALTHGAS INC 3.34 665,119 474 0.94 0.53 2.78 0.18 +0.84 +25.1%
97 FULT FULTON FINANCIAL CORP 15.67 953,817 404 0.49 0.28 2.77 -0.24 -1.56 -9.9%
98 TIL TILL CAPITAL LTD. RESTRICTED V 6.01 660,710 1 1.45 0.82 2.77 0.13 -2.11 -35.1%
99 CASY CASEY'S GENERAL STORES 211.68 217,624 99 0.47 0.26 2.77 0.73 -30.28 -14.3%
100 DX DYNEX CAPITAL INC 16.18 942,037 36 0.36 0.20 2.77 -0.09 -2.22 -13.7%

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.