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 November 14, 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)
HV		 Price Change High/Low
Change % Change
1 MOR MORG STAN GLOB SER F S&P 7.48 511,242 8,629 4.08 0.51 9.01 0.28 -3.29 -44.1%
2 REPL RIDER EXPLORATIONS INC. COMMO 11.22 1,740,778 1,425 3.14 0.61 6.10 0.50 -5.33 -47.5%
3 EARN ELLINGTON RESIDENTIAL MORTGAGE 6.04 207,615 24 1.14 0.25 5.61 0.44 -0.40 -6.6%
4 SB SAFE BULKERS INC 3.41 1,103,428 427 1.53 0.34 5.48 0.11 +0.57 +16.9%
5 PRTA PROTHENA CORPORATION PLC ORDIN 35.32 766,287 3,816 2.46 0.59 5.19 2.07 -3.52 -10.0%
6 DYN DYNEGY INC A 10.35 881,735 26 2.93 0.73 5.00 1.65 +1.71 +16.5%
7 CRMD CORMEDIX 3.13 1,303,049 2,980 2.45 0.64 4.83 0.02 +1.21 +38.7%
8 EYPT EYEPOINT PHARMACEUTICALS INC. 6.47 474,587 3,639 3.94 1.13 4.49 0.07 +15.97 +246.8%
9 SAVE SPIRIT AIRLINES INC. COMMON S 9.95 7,060,941 33,262 1.45 0.42 4.46 1.04 +6.30 +63.3%
10 XENE XENON PHARMACEUTICALS INC. COM 29.75 647,531 3,279 1.21 0.35 4.42 0.05 +9.05 +30.4%
11 VIV VIVO PARTICIPACOES SA 10.41 1,081,149 39 0.81 0.26 4.12 0.13 +0.36 +3.4%
12 VMW VMWARE INC 148.60 282,806 13,341 0.78 0.26 4.04 -0.63 -6.13 -4.1%
13 GSM GLOBE SPECIALTY METALS 4.67 819,554 64 1.49 0.51 3.90 0.26 +1.56 +33.5%
14 KALV KALV 7.78 260,501 139 1.51 0.54 3.81 0.06 +1.35 +17.4%
15 ARCE ARCO PLATFORM LIMITED CLASS A 13.98 492,099 279 1.20 0.44 3.74 0.03 +0.04 +0.3%
16 CYTK CYTOKINETICS INC 34.29 1,614,368 14,054 1.25 0.46 3.72 2.28 -3.61 -10.5%
17 RILY B. RILEY FINANCIAL INC. COMMOO 24.20 2,162,546 41,520 1.93 0.72 3.70 2.19 -6.94 -28.7%
18 NMR NOMURA HOLDINGS INC ADS 4.14 8,333,593 6 0.64 0.25 3.60 0.11 -0.11 -2.7%
19 BCYC BICYCLE THERAPEUTICS LTD 14.69 222,495 9 1.39 0.54 3.59 0.98 -1.62 -11.0%
20 PSEC PROSPECT CAPITAL CORP. 5.81 1,751,579 5,416 0.66 0.25 3.58 0.25 -0.26 -4.4%
21 RPAY REPAY HOLDINGS CORP 7.25 676,674 5 1.25 0.49 3.56 0.60 +0.54 +7.4%
22 EBIX EBIX INC 3.59 2,669,637 7,146 2.42 0.95 3.54 0.20 +3.68 +102.5%
23 ARQT ARCUTIS BIOTHERAPEUTICS INC. 2.18 2,716,807 911 1.84 0.72 3.54 0.07 -0.42 -19.3%
24 EBS EMERGENT BIOSOLUTIONS INC. 2.15 1,953,099 2,303 1.90 0.75 3.52 0.33 +0.52 +24.0%
25 LADR LADDER CAPITAL CORP 11.25 1,308,224 163 0.68 0.27 3.52 0.85 -0.54 -4.8%
26 MAMA MAMAS CREATIONS INC. 3.51 262,297 33 1.62 0.64 3.52 0.01 +0.59 +16.7%
27 BTF BOULDER TOTAL RETURN FUND 13.27 207,957 550 1.06 0.43 3.45 -0.73 +2.64 +19.9%
28 AIV APARTMENT INV & MGMT 6.60 1,079,477 183 0.69 0.29 3.38 0.29 +0.73 +11.1%
29 GPCR STRUCTURE THERAPEUTICS INC. AD 53.59 494,801 357 1.91 0.82 3.34 -1.08 +12.79 +23.9%
30 GROW U.S. GLOBAL INVEST INC A 3.03 684,624 419 0.66 0.29 3.29 0.28 -0.33 -10.9%
31 BBDC BRANTLEY CAP CORP 8.95 518,352 563 0.48 0.21 3.29 0.21 -0.34 -3.8%
32 COGT COGENT INC 7.21 1,148,905 151 1.22 0.54 3.26 0.51 +1.49 +20.7%
33 SBRA SABRA HEALTHCARE REIT INC 14.55 3,235,981 68 0.59 0.26 3.25 0.37 -0.45 -3.1%
34 CHMI CHERRY HILL MORTGAGE INVESTMEN 3.73 454,235 5 0.75 0.35 3.17 0.31 +0.30 +8.0%
35 FF FIRST OPPORTUNITY FUND 6.13 397,512 1,942 0.90 0.42 3.16 0.19 -0.26 -4.2%
36 ACT ACTAVIS INC 28.43 1,191,867 27 0.54 0.25 3.15 0.74 -1.10 -3.9%
37 MXCT MAXCYTE INC. COMMON STOCK 3.71 1,010,098 15 1.31 0.61 3.14 0.23 +1.57 +42.5%
38 ISPR ISPIRE TECHNOLOGY INC. 16.30 642,132 8,075 1.85 0.86 3.13 5.50 -7.24 -44.4%
39 FULT FULTON FINANCIAL CORP 14.23 1,355,724 28 0.73 0.35 3.10 0.74 +0.92 +6.5%
40 TTMI TTM TECHNOLOGIES INC 14.62 499,341 21 0.76 0.37 3.06 0.62 +0.51 +3.5%
41 NRIX NRIX 6.30 1,027,998 9 1.45 0.71 3.04 1.04 +1.46 +23.2%
42 ATMU ATMUS FILTRATION TECHNOLOGIES 20.85 513,892 2,789 0.69 0.34 3.02 1.15 +2.24 +10.7%
43 BURL BURLINGTON STORES INC 132.22 2,516,065 7,227 0.79 0.39 3.02 6.72 +46.60 +35.2%
44 BMEA BIOMEA FUSION INC. COMMON STOC 8.89 493,961 985 2.03 1.01 3.01 0.52 +13.85 +155.8%
45 AFYA AFYA LTD 18.02 797,707 45 0.86 0.43 3.01 0.42 -3.38 -18.8%
46 RSKD RISKIFIED LTD 4.20 567,009 89 0.91 0.46 2.99 0.22 -0.45 -10.7%
47 KRO KRONOS WORLDWIDE INC 8.80 303,316 74 0.81 0.41 2.97 0.63 -0.57 -6.5%
48 LSEA LANDSEA HOMES CORP 9.49 301,428 32 0.88 0.45 2.97 0.43 +1.77 +18.6%
49 MNMD MANDO MACHINERY CORPORATION 2.62 342,479 346 1.24 0.63 2.97 0.19 +1.22 +46.6%
50 CUE CUE BIOPHARMA INC. COMMON STOC 2.46 323,072 42 1.39 0.72 2.95 0.07 +0.46 +18.7%
51 AVXL ANAVEX LIFE SCIENCES CP 6.22 1,106,805 1,576 1.37 0.71 2.92 0.47 +2.10 +33.8%
52 LQDA LIQUIDIA TECHNOLOGIES INC. COM 6.38 380,659 254 1.05 0.55 2.91 0.06 +1.40 +21.9%
53 SANA SANA BIOTECHNOLOGY INC. 3.80 1,372,468 24 1.54 0.81 2.91 0.32 +0.70 +18.6%
54 IVT INVENTRUST PROPERTIES CORP 25.68 326,977 4 0.48 0.25 2.90 1.34 -1.87 -7.3%
55 ABR ARBOR REALTY TRUST 13.70 4,490,943 29,419 0.67 0.36 2.88 0.72 -1.93 -14.1%
56 CAPR CAPRICOR THERAPEUTICS INC. CO 3.01 372,703 269 1.51 0.80 2.87 0.17 +0.38 +12.6%
57 ALT ISHARES DIVERSIFIED ALTERNAT 2.41 2,066,595 866 2.00 1.07 2.86 -0.03 +3.46 +143.6%
58 TSVT 2SEVENTY BIO INC. COMMON STOCK 2.28 1,897,614 464 1.44 0.77 2.86 0.02 -0.74 -32.7%
59 LTRN LTRN 4.08 216,003 33 1.29 0.69 2.86 0.31 -0.57 -14.0%
60 ERAS ERASCA INC. 2.16 622,934 5 1.28 0.69 2.86 0.22 -0.65 -30.1%
61 AMSWA AMERICAN SOFTWARE INC A 11.16 215,448 41 0.73 0.40 2.85 0.40 -1.78 -15.9%
62 TWKS THOUGHTWORKS HOLDING INC. COMM 3.85 1,053,376 9 1.19 0.65 2.84 0.20 +0.48 +12.5%
63 SWTX SOUTHWALL TECHNOLOGIES 22.27 901,897 96 0.99 0.54 2.84 2.15 +11.24 +50.5%
64 CSWC CAPITAL SOUTHWEST CORP. 22.17 409,886 2,016 0.39 0.22 2.81 0.39 +0.74 +3.3%
65 LL LUMBER LIQUIDATORS INC 2.97 494,709 541 1.05 0.58 2.81 0.15 +0.77 +25.9%
66 NDLS NOODLES & CO CLASS A 3.22 784,713 578 0.96 0.53 2.80 0.36 -0.31 -9.6%
67 ZM ZOOM VIDEO COMMUNICATIONS INC. 62.77 4,438,010 79,101 0.69 0.38 2.80 1.23 +7.69 +12.3%
68 EU WISDOMTREE DREY EURO FD 3.75 1,864,923 226 0.92 0.51 2.79 0.17 +0.37 +9.9%
69 SNDX SYNDAX PHARMACEUTICALS INC 14.70 1,399,237 3,692 0.85 0.47 2.79 0.84 +2.32 +15.8%
70 HLN HALEON PLC 8.16 3,338,069 82 0.43 0.24 2.79 0.15 +0.52 +6.3%
71 NSA NATIONAL STORAGE AFFILIATES TR 33.13 1,283,368 78 0.49 0.28 2.78 3.01 +2.87 +8.7%
72 SNN SMITH & NEPHEW PLC ADS 25.75 1,614,658 42 0.38 0.21 2.78 0.83 +0.64 +2.5%
73 BLUE BLUEBIRD BIO INC. COMMON STOC 3.27 4,678,857 2,019 1.42 0.80 2.77 0.25 +1.34 +41.0%
74 LXP LEXINGTON REALTY TRUST 8.54 1,718,699 5 0.43 0.24 2.76 0.45 +0.64 +7.5%
75 ANF ABERCROMBIE & FITCH CO 68.68 1,634,334 4,250 0.95 0.55 2.73 2.29 +10.15 +14.8%
76 SIRI SIRIUS XM RADIO INC 4.89 10,681,142 146,033 1.03 0.60 2.73 0.22 +0.73 +14.9%
77 ALHC ALIGNMENT HEALTHCARE INC. COMM 6.57 543,044 3 1.09 0.63 2.72 0.50 +1.30 +19.8%
78 KSS KOHL'S CORP 22.67 4,389,464 21,140 0.85 0.49 2.72 1.81 +3.03 +13.4%
79 MTA MAGYAR TELEKOM TELECOM 2.82 289,695 258 0.74 0.44 2.71 0.22 +0.55 +19.5%
80 NICE NICE-SYSTEMS LTD ADR 178.90 645,367 655 0.52 0.31 2.70 6.89 +21.46 +12.0%
81 XPER XPER 9.34 552,305 31 0.78 0.46 2.69 0.76 +1.73 +18.5%
82 JBLU JETBLUE AIRWAYS CORP 4.38 18,727,258 68,302 0.76 0.45 2.69 0.41 +0.58 +13.4%
83 OMAB GRUPO AERO CENTRO NORTE 60.96 292,476 16 0.79 0.47 2.68 1.62 +12.65 +20.8%
84 GLDD GREAT LAKES DREDGE& DOCK 6.57 596,925 49 0.74 0.44 2.68 0.32 +0.69 +10.5%
85 MPW MEDICAL PROPERTIES TRUST 4.68 27,886,758 54,032 0.90 0.54 2.68 0.60 +0.73 +15.7%
86 AUTL AUTOLUS THERAPEUTICS PLC AMERI 3.95 1,175,457 190 1.48 0.89 2.67 0.29 -0.89 -22.5%
87 COLD AMERICOLD REALTY TRUST 26.01 2,545,735 54 0.40 0.24 2.67 1.62 +3.06 +11.8%
88 NTGR NETGEAR INC 13.05 234,268 1,048 0.65 0.40 2.65 0.76 +1.13 +8.7%
89 CDMO AVID BIOSERVICES INC. COMMON S 5.47 1,367,251 477 0.87 0.53 2.64 0.45 -0.90 -16.5%
90 AUPH AURINIA PHARMACEUTICALS INC OR 8.17 1,093,756 2,026 0.90 0.55 2.64 0.35 +1.88 +23.0%
91 VREX VREX 19.41 639,603 365 0.53 0.32 2.64 0.73 -1.73 -8.9%
92 M MACY'S INC 11.73 19,916,437 51,023 0.76 0.46 2.64 0.99 +5.96 +50.8%
93 BPT BP PRUDHOE BAY ROYAL TR 3.64 275,548 296 1.13 0.69 2.62 0.44 -0.59 -16.2%
94 NAPA DUCKHORN PORTFOLIO INC 10.92 498,385 49 0.46 0.28 2.62 0.21 -1.59 -14.6%
95 TPVG TRIPLEPOINT VENTURE GROWTH BDC 10.53 210,723 213 0.55 0.34 2.62 0.26 -0.20 -1.9%
96 TGT TARGET CORP 110.79 7,416,184 145,010 0.48 0.30 2.62 3.49 +25.45 +23.0%
97 MKTW MARKETWISE INC 2.86 483,392 1,236 1.35 0.84 2.61 0.14 +0.76 +26.6%
98 URBN URBAN OUTFITTERS INC 35.60 1,518,982 335 0.59 0.37 2.60 1.35 -4.23 -11.9%
99 AMBC AMBAC FINANCIAL GROUP INC. CO 14.98 701,691 5,698 0.42 0.26 2.60 0.36 -0.58 -3.9%
100 LBTYK LIBERTY GLOBAL INC CL C 17.09 2,049,963 35 0.46 0.29 2.60 0.64 -0.71 -4.2%

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.