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 27, 2025. 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 MIST MILESTONE PHARMACEUTICALS INC. 2.25 7,604,186 6,807 2.63 0.56 5.71 0.24 -1.62 -72.2%
2 AEG AEGON N.V. 6.73 7,896,697 248 1.07 0.25 5.22 0.02 -1.31 -19.5%
3 CMPX COMPASS THERAPEUTICS INC. COMM 2.10 1,198,177 23,195 3.69 0.91 5.07 0.06 -0.77 -36.7%
4 CGAU CENTERRA GOLD INC 6.41 390,538 19 1.45 0.37 4.90 0.13 -1.00 -15.6%
5 CHMI CHERRY HILL MORTGAGE INVESTMEN 3.56 545,330 200 1.03 0.30 4.39 0.00 -1.22 -34.3%
6 PCVX PCVX 70.77 897,761 761 1.32 0.40 4.35 2.21 -43.11 -60.9%
7 EWTX EDGEWISE THERAPEUTICS INC. COM 23.44 1,630,673 1,890 2.16 0.74 3.92 1.18 -12.84 -54.8%
8 ACTG ACACIA RES-ACACIA TECH 3.36 231,074 12 0.91 0.32 3.81 0.02 -0.66 -19.6%
9 ALDX ALDEYRA THERAPEUTICS INC. COM 6.26 1,432,903 1,176 2.00 0.74 3.70 -0.04 -5.08 -81.2%
10 XNCR XENCOR INC. COMMON STOCK 11.51 954,407 1 1.32 0.50 3.67 0.45 -4.35 -37.8%
11 EE EL PASO ELECTRIC CO 29.87 680,503 11 0.96 0.39 3.46 -1.60 -6.62 -22.2%
12 NAGE NIAGEN BIOSCIENCE INC. 7.39 584,778 278 0.67 0.27 3.45 -0.26 -2.06 -27.9%
13 III INFORMATION SERVICES GRP 3.77 285,893 32 0.79 0.33 3.42 0.07 -0.35 -9.3%
14 BRFS BRF - BRASIL FOODS S.A. 3.50 2,275,756 62 0.95 0.39 3.41 0.09 -0.41 -11.7%
15 RBBN RIBBON COMMUNICATION INC 4.01 340,588 21 1.27 0.53 3.38 -0.06 -0.90 -22.4%
16 DENN DENNY'S CORP 4.00 1,636,488 304 1.34 0.57 3.36 0.21 -1.15 -28.7%
17 VYGR VOYAGER THERAPEUTICS INC. COMM 3.74 235,181 4 1.42 0.60 3.35 0.10 -0.99 -26.5%
18 TXNM TIANXIN MINING (USA) 53.69 660,391 3 0.47 0.21 3.29 0.12 -6.00 -11.2%
19 CFFN CAPITOL FEDERAL FNCL 5.75 647,051 1 0.69 0.31 3.25 0.10 -0.85 -14.8%
20 VIV VIVO PARTICIPACOES SA 8.79 950,006 2 0.62 0.28 3.23 0.05 +0.71 +8.1%
21 BRY BERRY PETROLEUM CO CL A 3.38 478,474 169 0.92 0.41 3.23 -0.01 -1.27 -37.6%
22 HAFN HAFN 4.22 2,703,225 16 0.88 0.40 3.22 -0.16 -0.61 -14.5%
23 SWTX SOUTHWALL TECHNOLOGIES 47.51 994,985 8,949 1.30 0.60 3.16 1.03 -14.68 -30.9%
24 XENE XENON PHARMACEUTICALS INC. COM 34.46 316,334 15 0.72 0.34 3.15 -0.32 -7.72 -22.4%
25 ELME ELME COMMUNITIES TRADING 17.27 838,644 13 0.48 0.23 3.10 -0.09 -3.32 -19.2%
26 WEAT TEURCRIUM WHEAT FUND 4.67 1,367,129 1,115 0.43 0.22 3.00 -0.02 +0.17 +3.6%
27 REE RARE ELEMENT RESOURCES 3.37 575,811 520 2.03 1.03 2.97 -0.28 -1.06 -31.5%
28 ACEL ALFACELL CORP 10.24 251,042 4 0.63 0.32 2.97 0.02 -1.23 -12.0%
29 EPC EDGEWELL PERSONAL CARE CO 30.88 510,311 61 0.48 0.24 2.96 1.14 -3.81 -12.3%
30 VRN VRN 6.70 12,256,263 109 0.83 0.42 2.96 -0.08 -1.77 -26.5%
31 RCKT ROCKET PHARMACEUTICALS INC. CO 7.88 1,933,407 152 1.03 0.53 2.95 0.19 -3.33 -42.3%
32 EIDO ISHARES MSCI INDONESIA INVST 16.42 1,432,594 213 0.42 0.22 2.92 0.11 -2.21 -13.5%
33 CMRX CHIMERIX INC. COMMON STOCK 8.50 705,678 409 2.62 1.38 2.90 -0.02 +0.05 +0.6%
34 LULU LULULEMON ATHLTCA INC 341.53 3,167,982 80,609 0.70 0.37 2.90 3.74 -106.69 -31.2%
35 AURA AURA BIOSCIENCES INC. COMMON S 5.94 407,415 12 1.00 0.53 2.89 -0.05 -1.10 -18.5%
36 BRZE BRAZE INC. CLASS A COMMON STOC 36.70 2,115,793 10,686 0.93 0.49 2.87 -0.63 -8.95 -24.4%
37 DYN DYNEGY INC A 11.80 1,478,806 67 1.14 0.61 2.87 0.54 -5.44 -46.1%
38 CNTA CENTESSA PHARMACEUTICALS PLC A 14.51 675,574 26 1.07 0.58 2.85 -0.03 -4.91 -33.8%
39 AORT ARTIVION INC 24.50 255,552 2 0.54 0.29 2.85 -0.21 -2.53 -10.3%
40 DFS DISCOVER FINANCIAL SVCS 162.51 1,443,572 5,301 0.66 0.36 2.83 -3.63 -22.61 -13.9%
41 RWAY RUNWAY GROWTH FINANCE CORP. CO 10.85 463,207 3,282 0.39 0.21 2.82 0.18 -2.50 -23.0%
42 CORT CORCEPT THERAPEUTICS INC 56.68 431,085 1,377 0.80 0.44 2.82 -0.43 +60.65 +107.0%
43 MREO MIRENCO INC 2.41 2,737,147 270 1.05 0.58 2.81 0.04 -0.83 -34.6%
44 URGN UROGEN PHARMA LTD. ORDINARY SH 11.45 574,868 25 1.04 0.58 2.81 -0.07 -2.51 -21.9%
45 STZ CONSTELLATION BRANDS INC 184.31 1,314,295 8,346 0.38 0.21 2.80 0.20 -16.31 -8.8%
46 NYMT NEW YORK MORTGAGE TRUST 6.65 341,667 8 0.58 0.32 2.80 -0.01 -1.64 -24.6%
47 ABCL ABCELLERA BIOLOGICS INC. COMMO 2.36 2,766,514 64 1.07 0.60 2.80 -0.06 -0.47 -19.9%
48 MODG TOPGOLF CALLAWAY BRANDS CORP 6.90 1,550,543 265 0.79 0.44 2.79 0.11 -1.48 -21.4%
49 ABEV AMBEV S.A. 2.31 12,960,230 339 0.49 0.28 2.79 0.00 -0.17 -7.4%
50 BHVN BIOHAVEN PHARMACEUTICAL HOLDIN 28.39 603,144 230 1.07 0.60 2.77 -0.47 -12.60 -44.4%
51 AMBC AMBAC FINANCIAL GROUP INC. CO 8.89 624,052 2,654 0.80 0.46 2.75 -0.08 -2.56 -28.8%
52 SHOO STEVEN MADDEN LTD 27.10 1,380,250 2 0.53 0.30 2.75 -0.27 -8.05 -29.7%
53 ELDN ELEDON PHARMACEUTICALS INC. CO 3.41 266,480 10 1.20 0.69 2.74 0.04 -0.80 -23.5%
54 TUYA TUYA INC 3.43 1,834,494 376 1.20 0.69 2.74 0.10 -1.52 -44.3%
55 TMHC TAYLOR MORRISON HOME CORP 61.27 832,151 7 0.53 0.31 2.74 0.38 -9.38 -15.3%
56 KRG KITE REALTY GROUP TRUST 22.59 1,550,839 1 0.36 0.21 2.72 -0.07 -4.08 -18.0%
57 AIV APARTMENT INV & MGMT 8.65 693,360 10 0.38 0.22 2.72 0.01 -1.76 -20.3%
58 X UNITED STATES STEEL CORP 42.98 3,699,660 63,327 0.77 0.45 2.72 0.02 -7.11 -16.5%
59 MFG MIZUHO FINANCIAL GROUP ADS 5.88 1,601,376 20 0.52 0.31 2.70 0.09 -1.84 -31.3%
60 RH RESTORATION HARDWARE 243.42 953,519 4,474 1.08 0.64 2.70 -0.16 -120.39 -49.5%
61 HTBK HERITAGE COMMERCE CORP 9.72 221,460 8 0.48 0.28 2.70 0.07 -1.63 -16.8%
62 BB BLACKBERRY LIMITED COMMON STOC 3.96 13,202,256 15,779 1.01 0.60 2.69 -0.19 -1.16 -29.3%
63 CGNT COGENTIX MEDICAL 8.10 387,160 30 0.74 0.43 2.69 0.00 +2.21 +27.3%
64 YALA YALLA GROUP LIMITED 5.63 1,227,968 1,089 0.56 0.33 2.69 0.14 -1.03 -18.3%
65 CVAC CUREVAC N.V. 2.80 487,269 53 1.14 0.68 2.68 -0.05 +0.53 +18.9%
66 IGT INTERNAT GAME TECHNOLOGY 16.46 1,277,094 2,723 0.50 0.30 2.67 -0.50 -2.65 -16.1%
67 KRNY KEARNY FINANCIAL CORP 6.40 209,634 5 0.67 0.41 2.66 0.02 -0.95 -14.9%
68 PMT PENNYMAC MORTGAGE INV TR 14.77 957,024 60 0.37 0.22 2.65 0.12 -2.96 -20.0%
69 TK TEEKAY CORP 6.64 478,820 334 0.62 0.38 2.65 -0.03 -0.99 -14.9%
70 AMX AMERICA MOVIL SAB DE ADS 14.48 2,713,385 33 0.40 0.25 2.65 0.12 +1.67 +11.5%
71 KMX CARMAX INC 76.93 4,562,085 4,692 0.51 0.31 2.63 1.86 -13.71 -17.8%
72 RYTM RHYTHM PHARMACEUTICALS INC. CO 53.49 486,298 16 0.76 0.47 2.62 -0.81 +9.62 +18.0%
73 GNL GLOBAL NET LEASE INC 7.97 923,953 3 0.44 0.27 2.62 -0.02 -1.46 -18.3%
74 IMTX IMTX 4.71 836,333 37 0.81 0.50 2.62 0.18 -1.41 -29.9%
75 EHC ENCOMPASS HEALTH CORP 101.14 577,388 1,009 0.35 0.22 2.60 0.78 -8.23 -8.1%
76 SEAT VIVID SEATS INC. CLASS A COMMO 2.97 1,432,618 1,770 0.96 0.60 2.58 0.11 -0.67 -22.6%
77 BIGC BIGCOMMERCE HOLDINGS INC. 6.02 476,916 9 0.76 0.48 2.58 0.05 -1.11 -18.4%
78 CRVS CORVUS PHARMACEUTICALS INC. CO 3.37 865,328 167 1.39 0.88 2.58 0.02 -0.83 -24.6%
79 CMPS COMP SERVICES INC. COMMON 3.09 680,713 204 1.05 0.67 2.58 0.11 -0.60 -19.4%
80 DEA EASTERLY GOVERNMENT PROPERTIES 10.58 952,868 59 0.35 0.23 2.57 0.03 -2.79 -26.4%
81 MCW MISTER CAR WASH 8.18 2,003,678 465 0.58 0.37 2.57 -0.29 -1.43 -17.5%
82 CYTK CYTOKINETICS INC 42.99 1,956,200 411 0.72 0.46 2.56 -0.64 -10.25 -23.8%
83 XERS XERIS PHARMACEUTICALS INC. COM 5.63 3,203,677 339 0.77 0.50 2.56 -0.08 -1.82 -32.4%
84 AXL AMERICAN AXLE & MANUFACT 4.31 2,711,145 228 0.63 0.40 2.55 -0.18 -1.31 -30.4%
85 TENB TENABLE HOLDINGS INC. COMMON S 35.96 595,866 43 0.46 0.30 2.55 -0.46 -5.46 -15.2%
86 ESRT EMPIRE STATE REALTY TRUST INC 7.95 997,688 8 0.39 0.25 2.55 -0.10 -1.39 -17.5%
87 ICL ISRAEL CHEMICALS LTD 5.82 563,131 14 0.52 0.34 2.55 0.08 +0.63 +10.8%
88 GMRE GLOBAL MEDICAL REIT INC. 8.69 376,312 6 0.37 0.24 2.54 0.21 -1.94 -22.3%
89 TBLA TABOOLA.COM LTD. ORDINARY SHAR 3.03 1,872,069 16 0.65 0.42 2.54 0.02 -0.53 -17.5%
90 CORZ CORE SCIENTIFIC INC. CLASS A C 7.88 34,426,352 116,871 1.44 0.93 2.54 0.25 -1.68 -21.3%
91 AMPY AMPLIFY ENERGY CORP. COMMON ST 4.01 374,827 12 0.68 0.44 2.54 0.05 -1.74 -43.4%
92 BKD BROOKDALE SENIOR LIVING 5.91 16,407,147 82 0.58 0.38 2.54 0.02 -0.94 -15.9%
93 ROG ROGERS CORP 70.82 209,741 2 0.51 0.33 2.54 0.67 -19.39 -27.4%
94 SAH SONIC AUTOMOTIVE INC 56.74 413,576 6 0.56 0.37 2.53 -5.09 +7.48 +13.2%
95 ZYME ZYMEWORKS INC 12.51 316,946 24 0.69 0.45 2.53 0.16 -3.48 -27.8%
96 MX MAGNACHIP SEMICONDUCTOR CORP 3.73 318,460 79 0.59 0.39 2.53 -0.09 -1.22 -32.7%
97 HITI HIGH TIDE INC. COMMON SHARES 2.05 280,008 301 0.91 0.60 2.52 -0.03 -0.41 -20.0%
98 STNG SCORPIO TANKERS INC. 38.05 817,215 3,576 0.46 0.30 2.52 -1.23 -7.42 -19.5%
99 PLAY DAVE & BUSTERS ENTERTAINMENT 19.83 780,818 2,047 0.92 0.60 2.52 0.10 -4.75 -24.0%
100 HLNE HAMILTON LANE INCORPORATED CLA 150.81 356,959 1 0.47 0.31 2.52 -3.21 -26.71 -17.7%

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.