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 May 28, 2021. 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 SAGE SAGEBRUSH GOLD LTD. COMMON STO 69.60 865,115 3,224 1.64 0.51 4.19 -2.16 -15.80 -22.7%
2 BIIB BIOGEN IDEC INC 267.48 950,475 14,754 1.15 0.48 3.42 0.11 +201.07 +75.2%
3 VNDA VANDA PHARMACEUTICALS 17.69 359,877 172 1.02 0.46 3.21 -0.44 +2.07 +11.7%
4 ALUS ALUSSA ENERGY ACQUISITION CORP 9.99 287,072 46 0.55 0.28 2.95 0.00 +0.14 +1.4%
5 AFYA AFYA LTD 23.41 227,983 18 0.83 0.43 2.95 0.72 +3.64 +15.5%
6 APTO APTOSE BIOSCIENCES INC. COMMOO 5.30 352,532 392 1.58 0.81 2.94 0.09 -2.01 -38.0%
7 JIH JUNIPER INDUSTRIAL HOLDINGS IN 13.23 215,732 95 0.49 0.25 2.94 0.62 +0.77 +5.8%
8 THBR THUNDER BRIDGE ACQUISITION II 10.10 742,887 2,560 0.58 0.30 2.92 0.00 +1.02 +10.1%
9 JWS JWS 14.51 419,213 903 0.87 0.46 2.89 0.44 +1.05 +7.2%
10 FAII FORTRESS VALUE ACQUISITION COR 9.98 773,663 1,333 0.49 0.26 2.89 0.00 -0.97 -9.7%
11 VTNR VERTEX ENERGY INC 7.81 226,752,129 96,130 2.78 1.50 2.85 3.82 +3.07 +39.3%
12 ETON ETON PHARMACEUTCIALS INC. COMM 7.06 2,591,011 2,517 1.20 0.65 2.85 -1.43 -1.30 -18.4%
13 WEAT TEURCRIUM WHEAT FUND 6.60 332,495 331 0.45 0.24 2.83 -0.08 +0.40 +6.1%
14 PXLW PIXELWORKS INC 3.49 779,707 174 1.27 0.70 2.81 0.08 +0.34 +9.7%
15 AFIN AMERICAN FINANCE TRUST INC. CL 9.10 946,291 4 0.84 0.47 2.79 -0.09 -1.07 -11.8%
16 CERC CERECOR INC. COMMON STOCK 2.64 618,773 63 1.27 0.72 2.77 0.02 +1.06 +40.2%
17 CDTX CIDARA THERAPEUTICS INC. COMMJ 2.02 208,797 209 1.20 0.68 2.76 -0.02 +0.22 +10.9%
18 PTVE PACTIV EVERGREEN INC. 14.84 224,763 11 0.73 0.42 2.74 -0.43 +1.16 +7.8%
19 PPBT PURPLE BIOTECH LTD 5.46 857,583 995 1.62 0.93 2.74 0.44 +1.29 +23.6%
20 MTL MECHEL OAO 2.25 443,799 116 1.01 0.59 2.73 0.19 -0.25 -11.1%
21 OCSL OAKTREE SPECIALTY LENDING CORP 6.74 630,455 6 0.35 0.21 2.71 0.03 +0.18 +2.7%
22 CORN TEUCRIUM CORN FUND 20.29 228,868 831 0.40 0.24 2.69 -0.27 +2.44 +12.0%
23 XAIR BEYOND AIR INC. COMMON STOCK 4.95 530,599 60 1.00 0.59 2.69 -0.02 +0.68 +13.7%
24 PLX PROTALIX BIOTHPCS INC 3.04 795,390 1,413 1.27 0.75 2.69 0.14 -1.16 -38.2%
25 WPF WPF 10.40 1,520,746 120 0.38 0.23 2.64 -0.03 -0.34 -3.3%
26 MGNX MACROGENICS INC. COMMON STOCK 32.19 272,961 10 1.03 0.63 2.64 0.63 -11.89 -36.9%
27 SPPI SPECTRUM PHARMACEUTICALS 3.45 2,411,923 1,571 1.09 0.67 2.63 0.05 +1.09 +31.6%
28 LCY LANDCADIA HOLDINGS III INC. CL 10.55 705,335 57 0.34 0.21 2.62 -0.20 +1.94 +18.4%
29 CLDR CLOUD CENTRIC SYS 12.86 2,285,573 7,160 0.91 0.56 2.62 0.00 +3.12 +24.3%
30 DRNA DICERNA PHARMACEUTICALS INC. 32.60 700,202 257 0.89 0.55 2.61 1.10 +5.62 +17.2%
31 PIRS PIERIS PHARMACEUTICALS INC. CS 3.44 7,976,150 4,564 1.68 1.06 2.59 -0.37 +0.53 +15.4%
32 BLRX BIOLINERX LTD. AMERICAN DEPOSI 2.86 978,821 16 1.58 0.99 2.59 -0.04 -0.24 -8.3%
33 PSTH PERSHING SQUARE TONTINE HOLDIN 25.12 2,301,510 51,441 0.60 0.38 2.58 0.48 -3.79 -15.1%
34 STNE STONECO LTD. CLASS A COMMON SH 65.97 1,812,657 30,628 0.78 0.49 2.58 -0.35 -4.51 -6.8%
35 CGC CAPITAL GOLD CORPORATION 26.09 12,249,906 90,921 1.16 0.74 2.57 1.37 -3.60 -13.8%
36 FIVE FIVE BELOW INC. COMMON STOCK 184.12 573,391 4,006 0.59 0.37 2.57 -2.35 -9.17 -5.0%
37 CCXI CHEMOCENTRYX INC. COMMON STOC 10.15 1,624,079 5,577 1.25 0.80 2.57 -0.26 +4.08 +40.2%
38 GMDA GAMIDA CELL LTD 6.49 304,221 32 1.23 0.79 2.57 0.28 -0.46 -7.1%
39 FYBR FRONTIER COMMUNICATIONS PARENT 24.98 529,387 16 0.41 0.27 2.56 0.44 +1.30 +5.2%
40 VBLT VASCULAR BIOGENICS LTD. ORDINA 2.36 245,787 516 1.03 0.67 2.53 0.07 +0.68 +28.8%
41 AUPH AURINIA PHARMACEUTICALS INC OR 14.52 4,080,879 8,550 0.98 0.64 2.53 0.28 -2.43 -16.7%
42 KERN AKERNA CORP 4.38 2,219,612 32,365 1.63 1.07 2.53 0.31 +1.23 +28.1%
43 CBAY CYMABAY THERAPEUTICS INC. COMM 4.23 551,855 381 1.14 0.74 2.53 0.02 +0.83 +19.6%
44 SMSI SMITH MICRO SOFTWARE INC 5.39 1,139,812 10,571 0.86 0.56 2.53 0.28 -0.37 -6.9%
45 CKPT CHECKPOINT THERAPEUTICS INC CO 2.68 636,758 48 1.35 0.89 2.52 0.12 +1.08 +40.3%
46 RDHL REDHILL BIOPHARMA LTD. AMERICA 7.25 1,019,206 1,049 1.02 0.68 2.51 0.11 -0.55 -7.6%
47 BOWX BOWX ACQUISITION CORP. CLASS A 12.28 382,957 218 0.64 0.43 2.51 0.01 -1.22 -9.9%
48 MRKR MARKER THERAPEUTICS INC 2.91 2,353,338 631 1.36 0.91 2.50 -0.09 +0.74 +25.4%
49 CORE CORE-MARK HOLDING CO 45.86 505,008 888 0.56 0.37 2.50 0.89 -2.47 -5.4%
50 CUE CUE BIOPHARMA INC. COMMON STOC 14.34 202,629 27 1.05 0.70 2.49 0.07 -2.07 -14.4%
51 APTX APTINYX INC. COMMON STOCK 2.54 257,064 587 1.01 0.68 2.48 -0.05 +2.19 +86.2%
52 BAP CREDICORP LTD 137.47 988,648 105 0.60 0.40 2.48 5.97 -22.51 -16.4%
53 POLY POLYPID LTD. ORDINARY SHARES 32.80 467,971 81 0.59 0.40 2.47 0.11 +6.40 +19.5%
54 GPK GRAPHIC PACKAGING HLDNG 17.68 2,606,989 4 0.39 0.27 2.46 0.00 +0.74 +4.2%
55 MEIP MEI PHARMA INC. COMMON STOCK 2.88 396,408 58 1.05 0.72 2.46 0.03 +0.51 +17.7%
56 LOTZ CARLOTZ INC 4.38 3,350,622 3,158 1.15 0.79 2.45 -0.21 +3.40 +77.6%
57 CPRX CATALYST PHARMA PARTNERS 5.53 790,916 170 0.80 0.55 2.45 -0.05 +0.37 +6.7%
58 AVA AVISTA CORP 45.33 309,343 280 0.39 0.27 2.43 0.44 -2.07 -4.6%
59 ALLO ALLOGENE THERAPEUTICS INC 25.70 1,976,266 66 0.80 0.56 2.42 0.95 -2.40 -9.3%
60 TVTX TRAVERE THERAPEUTICS INC. COMM 15.17 981,907 239 0.79 0.55 2.42 0.18 -1.32 -8.7%
61 CDZI CADIZ INC 13.76 381,382 187 0.42 0.30 2.41 0.51 -1.16 -8.4%
62 NTAP NETAPP INC 77.37 1,541,614 4,198 0.57 0.40 2.41 -1.61 +6.82 +8.8%
63 VSTM VERASTEM INC. COMMON STOCK 3.87 4,190,345 563 0.95 0.67 2.41 -0.13 +1.06 +27.5%
64 SCCO SOUTHERN COPPER CORP 69.74 1,701,963 7,621 0.51 0.36 2.41 0.55 -11.29 -16.2%
65 ENZ ENZO BIOCHEM INC 3.08 228,524 17 1.00 0.71 2.41 -0.07 +0.40 +13.0%
66 SESN SESEN BIO INC. COMMON STOCK 3.35 6,488,948 2,925 1.07 0.76 2.40 0.19 +1.33 +39.7%
67 AMC AMC ENTERTAINMENT 26.12 653,930,126 4,208,173 3.05 2.19 2.39 -0.40 +46.50 +178.0%
68 PATH NUPATHE 79.82 2,341,386 2,145 1.15 0.83 2.39 -3.72 -12.82 -16.1%
69 IFRX INFLARX N.V. COMMON STOCK 3.05 353,159 34 1.13 0.81 2.39 -0.09 +0.28 +9.2%
70 KALA KALA PHARMACEUTICALS INC. COMM 5.65 3,436,541 913 0.94 0.68 2.39 0.21 +1.12 +19.8%
71 VRTX VERTEX PHARMACEUTICALS 208.63 1,721,681 7,047 0.49 0.36 2.38 1.32 -22.99 -11.0%
72 ASND ASCENDIS PHARMA A/S AMERICAN D 134.38 247,936 80 0.50 0.36 2.38 -1.81 -11.11 -8.3%
73 PRVB PROVENTION BIO INC. COMMON STO 7.61 10,327,226 13,423 1.06 0.77 2.37 0.00 +1.89 +24.8%
74 BDTX BLACK DIAMOND THERAPEUTICS INC 13.12 1,249,135 497 1.08 0.79 2.37 -0.53 +1.06 +8.1%
75 QURE UNIQURE N.V. ORDINARY SHARES 34.73 250,635 160 0.81 0.59 2.37 -0.16 +3.06 +8.8%
76 ZIXI ZIX CORP 6.97 366,151 56 0.85 0.62 2.37 -0.16 +0.60 +8.6%
77 RCUS ARCUS BIOSCIENCES INC 24.82 404,994 565 0.92 0.68 2.37 -0.07 -2.46 -9.9%
78 FI FRANKS INTERNATIONAL 3.36 322,106 1 1.23 0.90 2.36 -0.05 +0.69 +20.4%
79 NTLA INTELLIA THERAPEUTICS INC. COM 74.94 1,076,227 476 1.17 0.86 2.36 3.20 +14.77 +19.7%
80 GLYC GLYCOMIMETICS INC. COMMON STO 2.55 395,520 1,158 0.85 0.63 2.36 0.09 +0.28 +11.0%
81 PRAX PRAXIS PRECISION MEDICINES INC 19.59 456,082 22 1.30 0.96 2.36 0.95 +3.55 +18.1%
82 KURA KURA ONCOLOGY INC. COMMON STOC 22.25 527,474 20 0.78 0.58 2.36 -0.90 -1.48 -6.7%
83 FAF FIRST AMERICAN CORP THE 64.31 725,637 4 0.42 0.31 2.35 0.58 -2.76 -4.3%
84 MGTA MAGENTA THERAPEUTICS INC. COMM 12.35 252,084 2 0.92 0.68 2.35 0.30 -1.90 -15.3%
85 SIOX SIO GENE THERAPIES INC 2.28 339,195 203 1.03 0.77 2.34 0.04 +0.55 +24.1%
86 FIXX HOMOLOGY MEDICINES INC. COMMON 6.64 401,320 178 0.90 0.67 2.34 -0.10 +0.82 +12.3%
87 IAG IAMGOLD CORP 3.62 2,179,914 516 0.66 0.50 2.34 0.01 -0.45 -12.4%
88 CIEN CIENA CORP 52.87 1,272,285 3,712 0.55 0.41 2.34 -0.07 +8.22 +15.5%
89 LRMR LRMR 8.31 227,411 144 1.37 1.03 2.33 -0.29 -0.51 -6.1%
90 TLMD SOC TELEMED INC. CLASS A COMMO 6.00 766,932 80 0.81 0.61 2.33 -0.05 -0.37 -6.2%
91 ASO ACADEMY SPORTS AND OUTDOORS IN 36.53 1,942,553 7,818 0.67 0.51 2.33 0.53 +5.45 +14.9%
92 CGEN COMPUGEN LTD 7.68 1,257,894 170 0.99 0.75 2.33 -0.22 +1.18 +15.3%
93 SCOR COMSCORE INC 4.00 752,325 23 0.96 0.73 2.33 0.01 +0.99 +24.8%
94 LIVX LOTON CORPORATION COMMON STOCK 4.94 870,564 398 1.18 0.89 2.33 0.04 +0.80 +16.2%
95 ATOS ATOSSA GENETICS INC. COMMON ST 3.22 4,908,529 6,827 1.70 1.29 2.32 0.04 +3.60 +111.8%
96 LULU LULULEMON ATHLTCA INC 323.13 902,143 11,963 0.46 0.35 2.32 -4.98 +31.36 +9.7%
97 TEO TELECOM ARGENTINA SA 5.74 516,404 82 0.68 0.52 2.32 0.16 +0.81 +14.0%
98 CVAC CUREVAC N.V. 111.48 478,270 3,449 1.23 0.93 2.32 0.54 -64.36 -57.7%
99 KT KT CORP 15.11 970,152 717 0.33 0.25 2.32 0.33 -1.14 -7.5%
100 KDMN KDMN 3.84 835,033 261 0.84 0.64 2.32 -0.07 +0.43 +11.2%

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.