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 January 13, 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 MFG MIZUHO FINANCIAL GROUP ADS 3.29 2,950,642 515 1.49 0.27 6.53 0.15 -0.20 -6.1%
2 RBBN RIBBON COMMUNICATION INC 3.07 395,998 11 2.83 0.71 4.96 0.02 +0.84 +27.4%
3 OSG OVERSEAS SHIPHOLDING GRP 3.56 373,019 954 1.39 0.40 4.43 0.06 -0.40 -11.2%
4 FSP FRANKLIN STREET PROP CP 3.11 468,887 20 1.27 0.39 4.24 -0.03 -0.24 -7.8%
5 TTM TATA MOTORS LTD ADR 24.91 1,190,210 1,690 1.26 0.40 4.10 -0.23 +1.02 +4.1%
6 PSP POWERSHRS LISTED PE ETF 10.58 1,474,128 1 1.03 0.33 4.07 0.06 +0.73 +6.9%
7 BTG B2GOLD CORP. 4.18 14,072,329 2,867 1.22 0.46 3.63 0.15 -0.42 -10.0%
8 CBD COMPANHIA BRASILIERA DE 3.58 473,672 24 1.44 0.55 3.62 -0.07 +0.55 +15.4%
9 NEGG NEWEGG COMMERCE INC 2.07 81,861,575 57,056 2.64 1.03 3.56 0.60 +1.02 +49.3%
10 STOR STORE CAPITAL CORP 32.12 1,779,531 255 0.72 0.28 3.55 0.02 +0.13 +0.4%
11 CNCE CONCERT PHARMACEUTICALS INC. 7.05 378,372 122 2.06 0.83 3.48 -0.06 +1.39 +19.7%
12 KMT KENNAMETAL INC 27.32 366,119 14 0.97 0.40 3.40 0.47 +3.28 +12.0%
13 ANNX ANNX 6.84 222,813 30 2.09 0.87 3.39 0.59 +0.81 +11.8%
14 PRGS PROGRESS SOFTWARE CORP 53.76 249,932 19 0.70 0.29 3.38 0.23 +3.71 +6.9%
15 BBBY BED BATH & BEYOND INC 3.66 219,961,462 1,329,949 3.81 1.65 3.31 -1.58 +1.57 +42.9%
16 DRQ DRIL-QUIP INC 28.65 228,103 25 1.23 0.54 3.29 -0.70 +3.75 +13.1%
17 PRAX PRAXIS PRECISION MEDICINES INC 3.56 18,403,839 5,725 4.01 1.79 3.24 0.60 +1.69 +47.5%
18 SMFG SUMITOMO MITSUI FINANCIAL GRP 9.03 4,493,024 231 0.61 0.28 3.21 0.37 -0.60 -6.6%
19 IMGN IMMUNOGEN INC 4.53 3,575,347 1,217 1.59 0.72 3.20 -0.19 +0.40 +8.8%
20 RCI ROGERS COMMUNICATION B NON-V 48.33 353,888 21 0.51 0.24 3.18 0.33 +1.83 +3.8%
21 SLGC SOMALOGIC INC. CLASS A COMMON 3.31 1,486,505 2,022 1.67 0.77 3.18 0.06 +0.48 +14.5%
22 SPNT SIRIUSPOINT LTD 6.58 265,543 162 0.97 0.44 3.18 0.18 +1.11 +16.9%
23 TRIN TRINSIC INC 12.24 279,396 27 0.82 0.38 3.17 -0.12 +1.62 +13.2%
24 SACH SACHEM CAPITAL CORP 3.75 347,402 121 0.90 0.42 3.16 0.16 -0.17 -4.5%
25 IRWD IRONWOOD PHARMACEUTICALS 11.59 2,041,878 16 0.69 0.33 3.11 -0.11 -0.48 -4.2%
26 LADR LADDER CAPITAL CORP 11.03 531,461 23 0.65 0.31 3.11 0.07 +0.44 +4.0%
27 FLO FLOWERS FOODS INC 27.99 906,105 13 0.51 0.24 3.10 0.15 -1.69 -6.0%
28 NABL N-ABLE INC 10.01 480,119 5 1.04 0.50 3.09 -0.04 +1.08 +10.8%
29 GCI GANNETT CO INC 2.35 549,565 20 1.43 0.69 3.08 -0.02 -0.36 -15.3%
30 ERAS ERASCA INC. 4.16 1,276,677 7 1.67 0.82 3.04 -0.12 -0.43 -10.3%
31 EZPW EZCORP INC CL A 8.73 453,725 57 0.85 0.42 3.02 -0.14 +1.00 +11.5%
32 AQN AQN 6.66 13,312,584 1,274 0.75 0.37 3.01 -0.48 +0.96 +14.4%
33 PGEN PRECIGEN INC. COMMON STOCK 2.01 1,520,757 4,260 1.79 0.89 3.01 0.25 -0.49 -24.4%
34 HR HEALTHCARE REALTY TRUST 20.65 2,500,331 28 0.65 0.32 3.01 -0.43 +1.71 +8.3%
35 PECO PREMIER ENERGY CORP 33.71 504,376 45 0.61 0.30 3.01 -0.10 -3.27 -9.7%
36 WTTR SELECT ENERGY SERVICES INC 9.17 372,932 4 1.21 0.61 2.99 -0.16 -1.13 -12.3%
37 KREF KKR REAL ESTATE FINANCE TRUST 15.49 257,545 11 0.57 0.29 2.97 0.28 +0.95 +6.1%
38 SJR SHAW COMMUNICATIONS CL B 28.65 2,110,734 1,085 0.46 0.23 2.97 -0.29 +1.35 +4.7%
39 ONB OLD NATIONAL BANCORP IN 18.60 1,342,552 39 0.53 0.27 2.96 -0.14 -1.82 -9.8%
40 BLDE BLADE AIR MOBILITY INC 3.70 383,066 199 1.34 0.69 2.95 0.14 +1.40 +37.7%
41 SLF SUN LIFE FINANCIAL INC 48.33 397,736 264 0.47 0.24 2.94 -0.05 +2.46 +5.1%
42 VTLE VITAL ENERGY INC 49.96 436,919 1,542 0.58 0.30 2.93 0.35 +8.51 +17.0%
43 TGNA TEGNA INC 20.26 1,139,381 216 0.40 0.21 2.93 -0.17 -1.42 -7.0%
44 FENC FENNEC PHARMACEUTICALS INC. CO 10.35 323,073 143 0.94 0.50 2.87 0.31 -1.25 -12.1%
45 LZB LA-Z-BOY INCORPORATED 26.63 277,910 10 0.81 0.43 2.87 0.30 +3.59 +13.5%
46 IAS INTEGRAL AD SCIENCE HOLDING CO 9.56 226,846 1 1.17 0.63 2.86 -0.10 +2.39 +25.0%
47 ILPT INDUSTRIAL LOGISTICS PROPERTIE 4.04 558,148 1,057 1.07 0.58 2.85 -0.08 +0.86 +21.3%
48 IART INTEGRA LIFESCIENCES HLD 57.40 428,344 10 0.58 0.31 2.85 0.36 -3.45 -6.0%
49 OCUL OCULAR THERAPEUTIX INC. COMMOP 4.00 723,757 1,586 1.50 0.81 2.84 0.13 +0.48 +12.0%
50 QUOT LIFE QUOTES INC 3.57 265,785 5 1.33 0.72 2.83 -0.04 +0.67 +18.8%
51 HWC HANCOCK WHITNEY CORPORATION CO 50.97 715,513 23 0.57 0.31 2.82 -0.26 -4.62 -9.1%
52 BRBR BELLRING BRANDS INC 27.00 919,501 32 0.87 0.48 2.82 0.35 +2.20 +8.1%
53 HOLI HOLLYSYS AUTOMATION TECH 18.89 597,882 256 0.90 0.50 2.80 0.18 +0.59 +3.1%
54 KYN KAYNE ANDERSON MLP 9.03 827,958 83 0.55 0.31 2.78 0.09 +0.31 +3.4%
55 SVM SILVERCORP METALS INC 3.44 1,087,262 282 1.05 0.59 2.77 0.02 -0.28 -8.1%
56 SUPV GRUPO SUPERVIELLE S.A. 2.93 673,751 689 0.91 0.52 2.76 0.06 -0.50 -17.1%
57 SES SYSTHESIS ENERGY SYSTEMS 3.55 207,903 2 1.76 1.00 2.76 -0.11 -0.42 -11.8%
58 FFIC FLUSHING FINANCIAL CORP 20.03 267,034 11 0.41 0.23 2.76 0.53 -1.78 -8.9%
59 OMER OMEROS CORP 2.90 600,136 268 2.24 1.28 2.75 0.17 -0.44 -15.2%
60 SB SAFE BULKERS INC 3.02 480,999 219 0.89 0.51 2.75 -0.05 +0.40 +13.1%
61 BSBR BANCO SANTANDER BRASIL SA 5.86 888,097 16 0.73 0.42 2.73 -0.05 -0.65 -11.0%
62 TVTX TRAVERE THERAPEUTICS INC. COMM 20.32 1,137,147 22 0.93 0.54 2.73 -0.53 +2.59 +12.7%
63 LYG LLOYDS BANKING GRP ADS 2.41 6,295,626 80 0.71 0.41 2.72 0.03 +0.21 +8.7%
64 SBNY SIGNATURE BANK 118.37 1,483,479 14,069 0.96 0.56 2.72 1.33 +31.35 +26.5%
65 KURA KURA ONCOLOGY INC. COMMON STOC 14.30 1,272,609 32 1.14 0.67 2.71 0.59 -1.32 -9.2%
66 CAN CANAAN INC. ADR OVERVIEW 2.95 5,192,856 25,670 1.77 1.04 2.69 0.15 +1.03 +34.9%
67 VATE VATE 2.60 416,837 187 1.35 0.80 2.68 0.07 +0.77 +29.6%
68 WBX WALLBOX NV 4.57 338,808 25 1.24 0.74 2.68 0.11 +1.65 +36.1%
69 LBTYA LIBERTY GLOBAL INC CL A 21.26 1,347,900 33 0.55 0.33 2.68 0.05 +0.83 +3.9%
70 SIMO SILICON MOTION TECH CP 65.30 341,727 30 0.70 0.41 2.68 -0.22 +3.31 +5.1%
71 ALXO ALXO 10.01 211,782 19 1.37 0.82 2.67 0.83 -1.38 -13.8%
72 LXRX LEXICON PHARMACEUTICALS 2.36 377,699 208 1.50 0.90 2.67 0.07 -0.21 -8.9%
73 SI SILVERGATE 13.20 9,869,330 92,088 2.03 1.22 2.67 -0.55 +11.51 +87.2%
74 PFLT PENNANTPARK FLOATING RATE CAPI 12.12 264,065 95 0.47 0.28 2.67 -0.08 -3.28 -27.1%
75 ACER ACER THERAPEUTICS 3.00 1,446,326 1,331 1.51 0.91 2.65 -0.05 -0.91 -30.3%
76 PCT PURECYCLE TECHNOLOGIES INC. CO 7.66 998,972 1,663 1.36 0.83 2.64 -0.08 +2.38 +31.1%
77 TCN TRICON RESIDENTIAL INC 8.35 1,187,580 67 0.57 0.35 2.63 -0.09 +0.95 +11.4%
78 AUPH AURINIA PHARMACEUTICALS INC OR 9.11 3,585,388 16,000 1.42 0.87 2.63 0.34 -1.27 -14.0%
79 ETWO E2OPEN PARENT HOLDINGS INC 5.98 1,282,274 1 0.92 0.57 2.62 0.00 +1.23 +20.5%
80 ABCB AMERIS BANCORP 49.32 287,429 4 0.51 0.31 2.61 0.35 -3.92 -7.9%
81 TAC TRANSALTA CORP 9.40 352,335 260 0.47 0.29 2.61 0.05 +0.84 +8.9%
82 AUTL AUTOLUS THERAPEUTICS PLC AMERI 2.10 843,907 3 1.46 0.91 2.61 0.11 -0.27 -12.9%
83 PINC PREMIER INC. CLASS A COMMON S 33.61 570,344 4 0.37 0.23 2.60 0.31 -1.11 -3.3%
84 LBTYK LIBERTY GLOBAL INC CL C 22.04 1,521,461 2,522 0.51 0.32 2.59 0.01 +0.74 +3.4%
85 FWONK LIBERTY MEDIA CORP SERIES C FO 67.01 761,292 4 0.52 0.33 2.58 0.62 +5.27 +7.9%
86 NG NOVAGOLD RESOURCES INC 6.80 1,529,253 104 0.79 0.50 2.58 0.01 -0.68 -9.9%
87 NMIH NMI HOLDINGS INC. CLASS A COMM 21.50 225,353 3 0.59 0.37 2.57 0.10 +2.20 +10.2%
88 ICAD ICAD INC 2.19 239,888 26 1.21 0.77 2.57 0.08 +0.25 +11.4%
89 HRMY HARMONY METALS INC. COMMON 47.42 367,997 9 0.84 0.54 2.56 -0.29 +3.88 +8.2%
90 SID COMPANHIA SIDERURGICA 3.34 1,938,742 2,111 1.00 0.64 2.56 -0.01 +0.36 +10.8%
91 NAVI NAVISITE INC 17.61 673,293 7 0.68 0.44 2.56 0.13 +1.73 +9.8%
92 XNCR XENCOR INC. COMMON STOCK 28.30 331,307 4 0.74 0.47 2.56 0.33 +8.40 +29.7%
93 GLYC GLYCOMIMETICS INC. COMMON STO 3.02 901,679 180 1.42 0.91 2.56 0.14 +0.58 +19.2%
94 SUM SUMMIT MATERIALS INC 32.02 590,569 29 0.68 0.44 2.56 1.03 +2.38 +7.4%
95 ELME ELME COMMUNITIES TRADING 18.42 255,068 4 0.45 0.29 2.56 -0.12 +1.40 +7.6%
96 CMS CMS ENERGY CORP 63.92 1,246,736 5 0.37 0.24 2.56 -0.42 -3.57 -5.6%
97 EYPT EYEPOINT PHARMACEUTICALS INC. 5.04 1,185,149 824 1.15 0.75 2.55 0.09 -1.12 -22.2%
98 EFC ELLINGTON FINANCIAL 13.64 954,488 37 0.51 0.33 2.55 0.09 +0.78 +5.7%
99 UDR UDR INC. 40.15 1,270,235 53 0.44 0.28 2.54 -0.31 +4.73 +11.8%
100 AAWW ATLAS AIR WORLD HD INC 101.75 298,935 41 0.51 0.33 2.54 -0.07 +0.52 +0.5%

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.