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 October 2, 2020. 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 CCXX CHURCHILL CAPITAL CORP III 9.90 4,960,254 13,058 1.02 0.25 5.12 -0.22 -0.91 -9.2%
2 BSMX GRUPO FINANCIERO SANTANDER MXI 3.24 481,726 2 2.35 0.61 4.85 0.06 +0.71 +21.9%
3 ACRS ACLARIS THERAPEUTICS INC. COMM 2.96 1,265,302 184 3.23 0.90 4.59 0.31 +2.08 +70.3%
4 ENIA ENERSIS AMERICAS SA 6.46 776,230 11 1.71 0.49 4.51 0.06 +0.69 +10.7%
5 CYTK CYTOKINETICS INC 23.99 2,358,420 11,549 2.27 0.74 4.05 1.29 -9.28 -38.7%
6 HCAC HENNESSY CAPITAL ACQUISITION C 10.98 798,343 2,498 0.67 0.22 4.02 -0.15 -0.68 -6.2%
7 GMHI GORES METROPOULOS INC 10.88 1,381,761 1,944 0.67 0.25 3.70 0.03 -0.75 -6.9%
8 SPAQ SPARTAN ENERGY ACQUISITION COR 14.35 4,279,469 8,966 1.43 0.54 3.64 -0.70 -4.05 -28.2%
9 TRNE TRINE ACQUISITION CORP 10.94 610,253 818 0.53 0.21 3.59 0.05 -0.61 -5.6%
10 DMYT DMY TECHNOLOGY GROUP INC 11.74 399,829 1,318 0.91 0.36 3.49 -0.36 +1.79 +15.2%
11 DPHC DIAMONDPEAK HOLDINGS CORP 23.40 2,197,188 3,455 1.40 0.58 3.43 -1.57 -5.35 -22.9%
12 AVXL ANAVEX LIFE SCIENCES CP 4.01 864,235 1,765 1.97 0.84 3.36 -0.22 +1.79 +44.6%
13 EOLS EVOLUS INC. COMMON STOCK 4.18 462,907 2,785 2.10 0.90 3.33 0.07 +0.89 +21.3%
14 FEAC FLYING EAGLE ACQUISITION CORP 12.39 3,397,351 3,012 1.10 0.49 3.25 0.04 +2.06 +16.6%
15 SOL RENESOLA LTD ADR 2.07 986,899 83 1.74 0.78 3.23 -0.09 +2.32 +112.0%
16 UMC UNITED MICROELECTRONICS CORP 4.81 2,132,119 113 1.02 0.46 3.20 -0.13 +1.10 +22.9%
17 BCLI BRAINSTORM CELL 15.29 448,986 308 1.79 0.81 3.19 -0.68 -6.58 -43.0%
18 ESGC EROS STX GLOBAL CORP 2.46 1,807,488 756 1.37 0.63 3.18 0.01 +0.30 +12.4%
19 PIC POWERSHARES ETF INSURANC 11.03 1,916,496 5,564 0.54 0.25 3.18 -0.35 -0.88 -8.0%
20 FMCI FORUM MERGER CORPORATION CLASS 22.90 803,594 5,923 1.46 0.68 3.15 -1.07 +3.49 +15.2%
21 LCA LCA 14.56 1,258,452 4,585 1.33 0.63 3.13 0.16 -2.70 -18.5%
22 ARNA ARENA PHARMACEUTICALS 74.98 476,797 3,168 1.02 0.51 3.01 -0.75 +11.60 +15.5%
23 PSTH PERSHING SQUARE TONTINE HOLDIN 22.68 725,024 1,047 0.40 0.21 2.94 -0.05 +2.02 +8.9%
24 CTIC CELL THERAPEUTICS INC 2.99 34,337,494 5,383 2.10 1.09 2.92 0.52 +0.69 +23.1%
25 ORTX ORCHARD THERAPEUTICS PLC AMERI 3.86 616,915 119 1.57 0.82 2.91 -0.14 +1.11 +28.8%
26 AXGT AXOVANT SCIENCES LTD 4.52 485,788 770 1.69 0.89 2.90 -0.04 +1.22 +27.0%
27 CHMA CHIASMA INC. COMMON STOCK 4.09 290,369 13 1.24 0.65 2.89 -0.08 -0.29 -7.1%
28 TPTX TURNING POINT THERAPEUTICS INC 88.19 343,967 4 1.27 0.68 2.85 0.50 +34.66 +39.3%
29 EIGR EIGER BIOPHARMACEUTICALS INC. 7.98 494,930 289 1.44 0.79 2.82 -0.04 +2.64 +33.1%
30 BRFS BRF - BRASIL FOODS S.A. 3.21 1,876,036 8 1.21 0.67 2.80 -0.06 +0.20 +6.4%
31 GALT GALECTIN THERAPEUTICS INC. COM 2.63 255,456 270 1.57 0.88 2.79 -0.01 +0.41 +15.6%
32 GNCA GENOCEA BIOSCIENCES INC. COMM 2.32 375,518 193 1.78 1.01 2.77 0.09 +0.43 +18.5%
33 INOD INNODATA ISOGEN INC 3.35 252,774 30 1.47 0.83 2.77 0.26 -0.85 -25.4%
34 GOSS GOSS & DE LEEUW MACH 11.35 306,757 138 1.38 0.80 2.73 -0.60 -3.13 -27.6%
35 SMFG SUMITOMO MITSUI FINANCIAL GRP 5.66 1,271,340 12 0.57 0.34 2.67 0.05 +0.11 +1.9%
36 GTT GLOBAL TELECOM & TECHNOLOGY I 5.21 320,969 41 1.48 0.90 2.64 0.18 +1.37 +26.3%
37 LAC LITHIUM AMERICAS INC 14.70 26,997,935 38,130 1.49 0.92 2.63 2.20 -4.24 -28.8%
38 OVID OVID THERAPEUTICS INC. COMMON 5.76 591,365 6,253 1.58 0.97 2.63 -0.29 -0.57 -9.9%
39 KALA KALA PHARMACEUTICALS INC. COMM 7.35 1,200,521 465 1.34 0.83 2.62 -0.31 +1.88 +25.5%
40 ALEC ALECTOR INC 10.12 987,118 114 1.36 0.85 2.59 -0.12 -0.91 -9.0%
41 ARVN ARVINAS INC. COMMON STOCK 24.12 282,288 2 1.16 0.73 2.58 -0.21 -4.12 -17.1%
42 SYRS SYROS PHARMACEUTICALS INC. COM 8.18 333,696 97 1.51 0.96 2.58 -0.74 +2.01 +24.6%
43 MBIO MUSTANG BIO INC. COMMON STOCK 3.18 1,028,809 406 1.48 0.94 2.58 0.02 -0.61 -19.2%
44 VERU VERU INC 2.50 249,044 17 1.00 0.64 2.56 -0.07 +0.24 +9.6%
45 ACI ARCH COAL INC 13.74 1,896,164 2,065 0.49 0.32 2.56 -0.03 +1.71 +12.4%
46 ACCO ACCO BRANDS CORP 5.94 335,336 1 0.96 0.62 2.56 0.16 +0.82 +13.9%
47 LUMN CENTURYLINK INC 10.03 7,674,658 7,699 0.40 0.26 2.55 0.07 -0.51 -5.1%
48 HDGE ACTIVE BEAR ETF 4.37 674,036 74 0.55 0.36 2.54 -0.10 -0.23 -5.3%
49 ARCT AMERICAN REALTY CAPITAL TRUST 42.79 351,771 4,547 1.76 1.14 2.54 0.06 +14.68 +34.3%
50 FTS FORTIS INC 41.25 339,696 8 0.59 0.38 2.54 0.20 +1.22 +3.0%
51 EVOK EVOKE PHARMA INC. COMMON STOC 4.39 200,030 119 1.42 0.94 2.52 -0.15 +0.61 +13.9%
52 FREE FREESEAS INC 8.45 216,447 13 0.74 0.49 2.51 0.03 +0.58 +6.9%
53 BEST SHINER INTERNATIONAL INC 2.94 578,694 15 0.78 0.51 2.51 -0.06 +0.72 +24.5%
54 TRVN TREVENA INC. COMMON STOCK 2.90 5,204,949 1,557 1.38 0.92 2.51 -0.06 +0.50 +17.2%
55 WIT WIPRO LTD ADS 4.63 1,452,640 68 0.53 0.35 2.50 -0.05 +0.87 +18.7%
56 NPTN NEOPHOTONICS 5.99 478,349 33 0.94 0.63 2.50 -0.09 +0.96 +16.0%
57 ADCT ADC TELECOMMUNICATIONS 32.25 222,537 8 1.02 0.68 2.49 0.10 -7.14 -22.2%
58 PLYA PLAYA HOTELS & RESORTS N.V. OR 4.12 550,838 44 1.51 1.01 2.49 0.02 -0.36 -8.7%
59 TUR ISHARES MSCI TURKEY INDEX FU 19.75 274,772 224 0.50 0.34 2.49 -0.15 +1.09 +5.5%
60 IRWD IRONWOOD PHARMACEUTICALS 9.30 5,632,894 6 0.72 0.49 2.47 0.03 +1.41 +15.1%
61 TWI TITAN INTERNAT INC 2.85 490,125 1,168 1.40 0.96 2.46 0.02 +0.51 +17.9%
62 CPRX CATALYST PHARMA PARTNERS 3.05 1,147,635 216 1.13 0.78 2.45 -0.08 +0.32 +10.5%
63 INVA INOVA TECHNOLOGY INC 10.22 477,071 490 0.73 0.50 2.44 -0.05 +0.69 +6.8%
64 OTIC OTONOMY INC 4.44 339,993 204 1.10 0.77 2.44 0.26 -0.88 -19.8%
65 AMRX AMNEAL PHARMACEUTICALS INC 4.05 814,527 56 1.47 1.03 2.43 0.04 +1.46 +36.0%
66 IFRX INFLARX N.V. COMMON STOCK 4.62 332,535 39 1.68 1.17 2.43 0.34 +0.77 +16.7%
67 PLSE PULSE BIOSCIENCES INC COMMON S 13.41 315,914 379 1.29 0.91 2.42 1.75 +4.36 +32.5%
68 MESA MESA AIR GROUP INC (NEV) 3.03 511,446 220 1.48 1.04 2.42 0.08 +0.96 +31.7%
69 CATB CATABASIS PHARMACEUTICALS INCJ 6.13 318,117 222 0.95 0.67 2.42 -0.17 -0.86 -14.0%
70 UNG US NATURAL GAS FUND ETF 11.07 3,274,831 27,807 0.75 0.53 2.41 -0.16 +2.08 +18.8%
71 NWG NWG 2.84 1,089,323 35 0.60 0.43 2.41 0.11 +0.36 +12.7%
72 SPI SPI ENERGY CO. LTD. AMERICAN D 5.68 8,667,147 8,608 4.04 2.86 2.41 -0.02 +6.70 +118.0%
73 SBBP STRONGBRIDGE BIOPHARMA PLC ORD 2.06 455,674 19 1.43 1.02 2.41 -0.03 +0.28 +13.6%
74 KDMN KDMN 3.94 1,410,004 13 1.07 0.76 2.41 -0.12 -0.54 -13.7%
75 AGEN ANTIGENICS INC 3.88 1,508,507 611 1.12 0.80 2.40 -0.17 +0.68 +17.5%
76 EXPI EXP REALTY INTERNATIONAL CORPO 43.73 1,278,556 1,620 0.99 0.71 2.39 -1.91 +18.77 +42.9%
77 EVFM EVOFEM BIOSCIENCES INC 2.56 3,679,981 2,937 1.19 0.86 2.38 0.17 +0.42 +16.4%
78 ARKQ ARK INDUSTRIAL INNOVATION ETF 57.36 216,200 29 0.33 0.24 2.38 -0.99 +6.58 +11.5%
79 MESO MESOBLAST LIMITED AMERICAN DEP 12.03 4,514,555 16,590 1.88 1.37 2.38 0.00 +1.71 +14.2%
80 MRTX MIRATI THERAPEUTICS INC. COMM 162.05 263,854 72 0.88 0.64 2.38 -7.84 +41.72 +25.7%
81 OSUR ORASURE TECHNOLOGIES INC 12.80 704,120 2,899 1.18 0.86 2.37 0.42 +4.99 +39.0%
82 FVAC FVAC 14.00 1,266,423 898 0.81 0.59 2.37 -0.24 -0.91 -6.5%
83 RVNC REVANCE THERAPEUTICS INC. COM 24.73 704,857 507 1.03 0.75 2.37 -0.57 +4.17 +16.9%
84 TCDA TRICIDA INC 8.93 541,773 36 1.15 0.84 2.37 -0.05 +0.88 +9.9%
85 AGIO AGIOS PHARMACEUTICALS INC 33.42 792,911 128 0.75 0.55 2.37 -1.53 +5.73 +17.1%
86 IPOB IPOB 18.41 1,765,664 1,004 0.99 0.72 2.37 -0.16 +8.59 +46.7%
87 APTO APTOSE BIOSCIENCES INC. COMMOO 5.86 614,807 279 1.14 0.84 2.37 -0.38 -0.91 -15.5%
88 CYRX CRYOPORT INC. 45.20 1,578,822 5,154 0.93 0.68 2.37 1.27 +9.73 +21.5%
89 SCPL SCIPLAY CORPORATION CLASS A CO 15.70 492,033 99 0.80 0.59 2.36 -0.57 +2.80 +17.8%
90 SLNO SOLENO THERAPEUTICS INC. COMMO 2.06 392,183 181 1.41 1.03 2.36 -0.16 -0.22 -10.7%
91 VEDL VEDANTA LTD 7.33 590,776 462 0.83 0.61 2.36 -0.07 -2.29 -31.3%
92 CAJ CANON INC ADR 16.37 580,907 2 0.46 0.34 2.36 -0.24 -0.91 -5.6%
93 KOLD PROSHARES ULTRASHORT DJ UBS NA 40.07 966,661 66 1.38 1.01 2.36 0.84 -11.04 -27.6%
94 AQB AQB 4.29 755,623 114 1.19 0.88 2.36 0.15 +0.79 +18.4%
95 DPZ DOMINO'S PIZZA INC 433.78 426,219 10,680 0.56 0.41 2.35 6.79 -47.45 -10.9%
96 CHX CHX 8.24 1,734,702 2 0.90 0.67 2.33 0.29 -0.67 -8.1%
97 NIU NIU TECHNOLOGIES AMERICAN DEPO 21.50 783,814 149 0.85 0.64 2.33 0.06 +12.01 +55.9%
98 SMSI SMITH MICRO SOFTWARE INC 3.62 371,435 106 0.90 0.68 2.33 -0.07 +0.72 +20.0%
99 SSSS SUTTER ROCK CAPITAL CORP. COMM 9.21 994,931 3,056 0.90 0.68 2.32 -0.43 -1.11 -12.1%
100 FIXX HOMOLOGY MEDICINES INC. COMMON 10.95 279,311 54 1.10 0.83 2.32 -0.11 +0.92 +8.4%

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.