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 September 6, 2022. 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 CHMI CHERRY HILL MORTGAGE INVESTMEN 6.26 249,046 5 1.29 0.26 5.89 -0.06 -0.59 -9.4%
2 TCRR TCR2 THERAPEUTICS INC. COMMON 2.46 397,384 4 3.37 0.76 5.46 -0.04 -0.77 -31.3%
3 RYAM RAYONIER ADVANCED MATERIALS IN 4.11 457,377 60 2.25 0.56 5.02 -0.17 +0.82 +20.0%
4 VRA VERA BRADLEY 3.44 468,042 12 2.05 0.51 4.99 -0.05 -0.54 -15.6%
5 TCDA TRICIDA INC 11.26 822,800 507 2.89 0.74 4.90 -1.23 -3.04 -27.0%
6 AKRO AKERO THERAPEUTICS INC 13.36 372,071 250 2.61 0.69 4.81 0.69 +16.42 +122.9%
7 AMLX AMYLYX PHARMACEUTICALS INC. CO 17.15 3,947,713 35,522 3.89 1.23 4.16 -0.93 +15.65 +91.3%
8 OMIC SINGULAR GENOMICS SYSTEMS INC. 2.71 364,012 1 2.86 0.92 4.13 0.20 +0.77 +28.2%
9 BRMK BROADMARK REALTY CAPITAL INC 6.19 955,057 125 0.83 0.28 4.00 -0.04 -0.86 -14.0%
10 VLN VALENS SEMICONDUCTOR LTD 4.24 268,590 37 2.35 0.79 3.98 0.33 -0.52 -12.3%
11 NMR NOMURA HOLDINGS INC ADS 3.51 1,716,470 2 0.77 0.26 3.96 -0.09 -0.24 -6.8%
12 RVLP RVL PHARMACEUTICALS PLC ORDINA 2.47 288,298 235 2.01 0.68 3.96 0.12 +0.52 +21.1%
13 CFVI CF ACQUISITION CORP. VI CLASS 13.35 7,411,744 30,465 1.58 0.54 3.90 1.60 -2.23 -16.7%
14 DICE DICE THERAPEUTICS INC. COMMON 18.95 511,290 1,085 2.23 0.78 3.84 0.93 +4.66 +24.6%
15 RVNC REVANCE THERAPEUTICS INC. COM 20.10 657,584 460 2.39 0.86 3.78 -1.63 +9.41 +46.8%
16 SPMD SUPERMEDIA 41.71 973,798 4 0.64 0.23 3.76 -0.30 -3.50 -8.4%
17 GSAT GLOBALSTAR INC 2.09 20,992,768 68,988 2.15 0.78 3.76 0.05 +0.89 +42.6%
18 AIV APARTMENT INV & MGMT 8.99 1,582,303 18 0.91 0.33 3.75 0.23 -1.88 -20.9%
19 SSSS SUTTER ROCK CAPITAL CORP. COMM 5.82 421,793 66 1.20 0.44 3.75 -0.37 -1.77 -30.4%
20 VRNT VERINT SYSTEMS INC 45.17 553,106 398 0.70 0.25 3.74 -1.57 -11.66 -25.8%
21 TPVG TRIPLEPOINT VENTURE GROWTH BDC 13.03 210,075 105 0.75 0.29 3.60 0.02 -2.62 -20.1%
22 PGRE PARAMOUNT GROUP INC 7.01 1,287,053 1 0.97 0.39 3.52 0.05 -1.01 -14.4%
23 AKTS AKOUSTIS TECHNOLOGIES INC. COO 3.83 375,478 42 1.79 0.71 3.50 -0.27 -0.89 -23.2%
24 AAT AMERICAN ASSETS TRUST 27.61 228,409 7 0.65 0.26 3.49 0.20 -3.53 -12.8%
25 RPT RAMCO-GERSHENSON PROP TR 9.53 370,243 10 0.78 0.31 3.48 0.00 -2.02 -21.2%
26 CNDT CNDT 3.98 531,635 254 1.21 0.49 3.48 -0.01 -0.60 -15.1%
27 FCF FIRST COMMONWEALTH FINL 13.19 504,082 30 0.63 0.26 3.45 -0.19 +0.64 +4.9%
28 ABSI ABSCI CORPORATION COMMON STOCK 3.56 417,822 117 2.34 0.97 3.42 0.17 +0.85 +23.9%
29 OPK OPKO HEALTH INC 2.12 2,633,211 302 1.54 0.67 3.30 -0.01 -0.34 -16.0%
30 ROIV ROIVANT SCIENCES LTD. COMMON S 3.28 1,042,922 11 2.08 0.91 3.29 -0.24 +0.60 +18.3%
31 RDY DR REDDY'S LAB LTD ADS 52.46 362,031 1 0.56 0.25 3.26 0.50 -2.67 -5.1%
32 FNB FNB CORPORATION FL 11.45 2,353,774 1 0.63 0.28 3.25 -0.21 +1.06 +9.3%
33 SCPL SCIPLAY CORPORATION CLASS A CO 11.16 221,497 40 0.99 0.44 3.23 -0.14 -0.56 -5.0%
34 GPMT GRANITE POINT MORTGAGE TRUST I 8.96 476,680 69 0.62 0.28 3.22 -0.14 -1.59 -17.7%
35 ETNB 89BIO INC. 4.49 248,990 37 1.82 0.83 3.19 -0.19 +3.26 +72.6%
36 KYN KAYNE ANDERSON MLP 9.16 409,533 5 0.62 0.28 3.19 -0.10 -1.24 -13.5%
37 EPIX EPIX PHARMACEUTICALS INC. COM 2.31 244,797 2 1.62 0.75 3.17 -0.15 -0.65 -28.1%
38 ORGO ORGANOGENESIS HOLDINGS INC 3.63 1,529,659 3 1.51 0.70 3.14 0.14 -0.55 -15.2%
39 WEBR WEBER INC 6.02 2,717,720 9,397 1.53 0.71 3.14 -0.44 +1.33 +22.1%
40 CAAS CHINA AUTOMOTIVE SYSTEMS 4.79 455,979 3,154 1.30 0.61 3.13 0.53 -1.10 -23.0%
41 SQFT PRESIDIO PROPERTY TRUST INC 2.08 454,400 127 1.20 0.57 3.13 -1.07 +0.92 +44.2%
42 LSXMK LIBERTY MEDIA CORP SERIES C LB 40.11 592,936 46 0.52 0.25 3.09 -1.08 -3.58 -8.9%
43 MCFT MCBC HOLDINGS INC. COMMON STOC 23.54 307,876 113 0.81 0.39 3.08 0.32 -5.05 -21.5%
44 SKIL SKILLSOFT PLC ADR 2.78 731,911 12 1.16 0.56 3.08 -0.14 -0.99 -35.6%
45 AZRE AZURE POWER GLOBAL LTD 3.59 999,172 379 2.11 1.02 3.08 0.04 +3.13 +87.2%
46 CCOI COGENT CMMNCTNS GRP INC 54.11 286,140 3 0.60 0.29 3.08 0.64 -5.09 -9.4%
47 GIII G-III APPAREL GROUP INC 19.84 987,129 1,062 1.03 0.49 3.08 0.24 -5.04 -25.4%
48 POWW AMMO INC. COMMON STOCK 3.53 1,442,628 510 1.10 0.53 3.08 -0.10 -0.47 -13.3%
49 RLAY RLAY 23.17 1,049,815 48 1.79 0.87 3.06 -1.86 +9.89 +42.7%
50 CDMO AVID BIOSERVICES INC. COMMON S 15.96 571,743 264 1.26 0.62 3.04 -0.11 +3.44 +21.6%
51 TGA TRANSGLOBE ENERGY CORP 3.04 534,313 116 1.46 0.71 3.04 -0.05 -0.57 -18.8%
52 BLCO BLCO 15.41 582,198 30 1.12 0.55 3.04 0.41 +2.64 +17.1%
53 IIIN INSTEEL INDUSTRIES INC 27.58 233,325 6 0.87 0.43 3.02 -0.47 +2.41 +8.7%
54 MGNX MACROGENICS INC. COMMON STOCK 4.06 800,260 147 1.67 0.83 3.01 -0.18 -1.12 -27.7%
55 TWO TWO HARBORS INVESTMENT 4.73 3,018,540 81 0.57 0.28 3.00 -0.04 -1.03 -21.8%
56 NEOG NEOGEN CORP 16.95 10,878,342 14,391 0.70 0.35 2.98 -1.08 -2.96 -17.5%
57 ERAS ERASCA INC. 8.85 679,016 21 1.54 0.78 2.98 0.01 -2.09 -23.6%
58 PGEN PRECIGEN INC. COMMON STOCK 2.28 670,465 182 1.61 0.81 2.97 -0.10 +0.62 +27.2%
59 ASTS AST SPACEMOBILE INC 10.99 1,412,009 14,314 1.70 0.86 2.97 0.04 -4.13 -37.6%
60 SHO SUNSTONE HOTEL INVESTORS 10.65 1,762,024 1 0.75 0.38 2.97 -0.15 -1.13 -10.6%
61 BANF BANCFIRST CORP OKLAHOMA 98.63 331,530 9 0.51 0.26 2.96 -7.06 +9.69 +9.8%
62 API ADVANCED PHOTONIX CL A 3.80 632,622 16 1.93 0.99 2.95 -0.06 +0.86 +22.6%
63 TK TEEKAY CORP 3.50 531,494 319 0.77 0.40 2.95 0.06 +0.40 +11.4%
64 ANAB ANAB 24.38 468,857 5 1.10 0.57 2.92 -0.46 +2.95 +12.1%
65 GRTS GRITSTONE ONCOLOGY INC. COMMON 3.44 1,054,126 152 1.86 0.98 2.91 -0.22 -0.89 -25.9%
66 OSG OVERSEAS SHIPHOLDING GRP 3.32 531,927 181 0.86 0.45 2.90 0.09 -0.66 -19.9%
67 GWRE GUIDEWIRE SOFTWARE INC 67.19 945,505 2,129 0.67 0.35 2.90 -1.32 -7.76 -11.5%
68 MD MEDNAX INC 16.66 687,181 226 0.73 0.38 2.90 -0.79 +1.96 +11.8%
69 AVYA AVYA 2.12 32,051,060 45,336 2.88 1.52 2.89 0.41 -0.70 -33.0%
70 MPW MEDICAL PROPERTIES TRUST 14.17 6,326,917 4,377 0.53 0.28 2.89 -0.15 -2.41 -17.0%
71 BIIB BIOGEN IDEC INC 194.69 765,473 7,558 0.61 0.32 2.89 -1.34 +21.48 +11.0%
72 NWPX NORTHWEST PIPE CO 32.79 272,241 23 0.71 0.38 2.88 1.51 -6.40 -19.5%
73 BRKL BROOKLINE BANCORP INC 12.54 665,116 4 0.45 0.24 2.87 -0.08 +0.47 +3.7%
74 HLLY HOLLY BROTHERS PICTURES INC. C 5.77 396,665 35 1.23 0.66 2.87 0.17 -1.43 -24.8%
75 BTG B2GOLD CORP. 3.12 7,971,655 2,100 0.78 0.42 2.86 0.00 +0.50 +16.0%
76 ZUMZ ZUMIEZ INC 26.23 433,132 22 0.95 0.51 2.86 0.69 -5.14 -19.6%
77 PSN PARSONS CORP 40.89 280,270 17 0.57 0.31 2.85 0.35 -2.22 -5.4%
78 AFMD AFFIMED THERAPEUTICS B.V. COMM 2.43 820,261 276 1.21 0.65 2.85 -0.19 -0.50 -20.6%
79 APRN BLUE APRON HOLDINGS INC 5.61 6,952,645 20,897 2.23 1.21 2.85 -0.09 +2.61 +46.5%
80 GTX GARRETT MOTION INC 6.57 210,077 190 0.78 0.42 2.85 -0.11 -0.84 -12.8%
81 REVG REVG 10.93 293,592 327 1.03 0.56 2.84 0.05 +1.60 +14.6%
82 PSO PEARSON PLC ADS 10.31 307,824 24 0.75 0.41 2.84 0.14 -1.16 -11.3%
83 SGEN SEATTLE GENETICS INC 149.02 970,831 4,698 0.76 0.42 2.84 -3.32 -14.06 -9.4%
84 NWE NORTHWESTERN CORP 53.16 334,854 26 0.41 0.22 2.84 -0.17 -3.42 -6.4%
85 ARLO ARLO TECHNOLOGIES INC 5.64 731,599 10 1.02 0.55 2.83 -0.06 -1.06 -18.9%
86 KFY KORN FERRY INTERNATIONAL 60.23 285,888 118 0.61 0.34 2.81 0.34 -13.76 -22.8%
87 MXCT MAXCYTE INC. COMMON STOCK 5.86 1,905,406 24 1.45 0.81 2.80 0.80 +0.85 +14.5%
88 AIRC APARTMENT INCOME REIT CORP 41.77 732,797 1 0.44 0.24 2.79 0.67 -3.98 -9.5%
89 ACGL ARCH CAPITAL GROUP LTD 45.04 1,151,724 62 0.42 0.24 2.78 -0.46 -3.99 -8.9%
90 AREC AMERICAN RESOURCES CORPORATION 3.26 1,636,865 2,576 1.47 0.83 2.78 -0.12 -0.82 -25.2%
91 TVTX TRAVERE THERAPEUTICS INC. COMM 25.79 558,223 2 0.91 0.52 2.77 -1.44 -2.81 -10.9%
92 CUTR CUTERA INC 45.69 259,369 27 1.12 0.64 2.76 -0.92 +7.38 +16.2%
93 HLTH HLTH CORP 3.35 732,009 20 1.77 1.01 2.75 0.06 +0.54 +16.1%
94 RENT RENTRAK CORP 3.79 645,612 146 1.66 0.95 2.75 -0.08 -1.53 -40.4%
95 PRGO PERRIGO CO 37.95 1,544,762 26 0.55 0.31 2.75 1.21 +2.78 +7.3%
96 CNM CNM 23.42 338,466 80 0.78 0.45 2.74 0.18 +3.21 +13.7%
97 BCTX BRIACELL THERAPEUTICS CORP. CO 8.05 371,837 334 1.36 0.78 2.74 -0.05 -2.43 -30.2%
98 ILPT INDUSTRIAL LOGISTICS PROPERTIE 6.74 3,418,197 536 0.73 0.42 2.74 -0.23 +1.03 +15.3%
99 ARCC ARES CAPITAL CORP. 19.20 2,762,529 12,894 0.43 0.25 2.73 -0.10 -2.30 -12.0%
100 ALT ISHARES DIVERSIFIED ALTERNAT 21.12 1,732,819 3,593 1.44 0.84 2.72 -1.29 -9.96 -47.2%

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.