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 December 23, 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 BBIO BRIDGEBIO PHARMA INC 40.62 674,151 27,019 2.34 0.55 5.24 2.24 -29.42 -72.4%
2 BKCC BLACKROCK KELSO CAPITAL 4.03 321,625 55 1.09 0.29 4.76 0.09 +0.25 +6.2%
3 BCI BBERG ALL COMMODITY STRATEGY K 22.91 279,781 16 0.86 0.24 4.64 -0.02 +1.26 +5.5%
4 CKPT CHECKPOINT THERAPEUTICS INC CO 3.12 350,418 939 2.08 0.67 4.09 0.09 -0.61 -19.6%
5 TKC TURKCELL ILETISIM HIZMETLERI 3.90 2,457,096 462 0.93 0.30 4.08 0.20 -0.42 -10.8%
6 SEAH SPORTS ENTERTAINMENT ACQUISITI 9.96 443,595 3,614 0.56 0.20 3.82 0.02 -0.06 -0.6%
7 ASMB ASSEMBLY BIOSCIENCES INC. COMP 2.27 806,225 888 1.02 0.42 3.40 0.02 -0.43 -18.9%
8 KEP KOREA ELEC PWR ADS 9.07 223,019 23 0.59 0.25 3.33 0.21 +0.61 +6.7%
9 XPDI POWER & DIGITAL INFRASTRUCTURE 11.34 578,929 6,182 0.79 0.34 3.33 0.79 -2.09 -18.4%
10 CUE CUE BIOPHARMA INC. COMMON STOC 12.44 380,565 200 1.57 0.69 3.27 0.72 -3.12 -25.1%
11 CPIX CUMBERLAND PHARMA INC 5.12 1,959,940 53 2.47 1.11 3.23 0.31 -1.32 -25.8%
12 CTIC CELL THERAPEUTICS INC 2.42 1,606,267 601 1.44 0.65 3.22 0.13 -0.35 -14.5%
13 AQST AQUESTIVE THERAPEUTICS INC. CO 4.03 1,908,998 3,279 1.68 0.78 3.17 -0.07 -0.55 -13.6%
14 TCON TRACON PHARMACEUTICALS INC. CV 3.65 1,237,308 2,126 1.75 0.82 3.13 0.56 -1.44 -39.3%
15 ATRS ANTARES PHARMA INC. COMMON ST 3.56 413,388 192 0.82 0.40 3.07 0.07 -0.21 -5.9%
16 ABIO ARCA BIOPHARMA INC 2.46 252,796 117 1.05 0.51 3.05 0.04 -0.48 -19.5%
17 QTNT QUOTIENT LIMITED ORDINARY SHAR 2.49 614,254 47 1.50 0.73 3.04 0.20 -0.51 -20.5%
18 STRO SUTRO BIOPHARMA INC. COMMON ST 14.25 294,771 1,876 1.11 0.55 3.04 -0.45 -4.63 -32.5%
19 FRBK REPUBLIC FIRST BANCORP 3.75 246,243 118 0.78 0.38 3.03 0.06 +0.23 +6.1%
20 OXSQ OXFORD SQUARE CAPITAL CORP. CO 4.08 234,739 55 0.54 0.28 2.96 0.07 +0.34 +8.3%
21 EIGR EIGER BIOPHARMACEUTICALS INC. 5.32 625,561 91 1.09 0.56 2.94 0.01 -0.96 -18.0%
22 TAST CARROLS RESTAURANT GROUP 2.97 907,349 249 0.96 0.50 2.91 0.16 +0.28 +9.4%
23 XERS XERIS PHARMACEUTICALS INC. COM 2.59 3,708,169 2,342 1.40 0.74 2.90 0.16 +0.58 +22.4%
24 AXSM AXSOME THERAPEUTICS INC. COMMO 38.45 449,335 3,910 1.62 0.86 2.89 0.75 -10.68 -27.8%
25 ORN ORION MARINE GROUP INC 3.78 494,244 28 0.75 0.40 2.88 0.07 +0.43 +11.4%
26 XFOR X4 PHARMACEUTICALS INC 2.47 1,602,514 739 1.61 0.87 2.85 0.12 -0.47 -19.0%
27 ARDS ARIDIS PHARMACEUTICALS INC. CO 2.64 1,894,190 303 1.40 0.76 2.84 -0.28 -1.27 -48.1%
28 XLNX XILINX INC 216.11 3,173,596 18,433 0.75 0.41 2.83 1.11 -32.10 -14.9%
29 TK TEEKAY CORP 3.22 325,810 128 1.00 0.55 2.82 0.01 +0.36 +11.3%
30 NKTR NEKTAR THERAPEUTIC SYSTS 15.67 1,301,772 883 0.96 0.54 2.78 -0.06 -4.17 -26.6%
31 LFC CHINA LIFE INSURANCE LTD ADS 8.34 560,091 285 0.42 0.24 2.78 0.09 +0.42 +5.0%
32 BDSI BIODELIV SCIENCES INTL 3.22 1,188,871 308 0.92 0.52 2.77 -0.01 -0.26 -8.1%
33 ICL ISRAEL CHEMICALS LTD 9.51 285,850 1,786 0.52 0.29 2.77 0.14 +1.65 +17.4%
34 BCDA BIOCARDIA INC. COMMON STOCK 2.49 1,263,809 331 1.20 0.68 2.77 0.25 -0.84 -33.7%
35 EPZM EPIZYME INC 3.03 1,581,771 11 1.03 0.58 2.77 0.01 -0.96 -31.7%
36 TBPH THERAVANCE BIOPHARMA INC 10.78 640,553 17 1.14 0.65 2.76 0.17 +2.39 +22.2%
37 INNV INNOVUS PHARMACEUTICALS INC. 5.31 14,155,579 5,573 1.42 0.81 2.75 -2.94 -1.85 -34.8%
38 SFT SHIFT TECHNOLOGIES INC 3.46 3,811,548 4,365 1.03 0.59 2.75 0.17 -1.01 -29.2%
39 GRFS GRIFOLS S.A. AMERICAN DEPOSIT 11.19 623,304 303 0.54 0.32 2.73 0.38 +1.50 +13.4%
40 TUR ISHARES MSCI TURKEY INDEX FU 20.90 1,895,069 9,214 0.77 0.44 2.73 1.92 -2.60 -12.4%
41 VIV VIVO PARTICIPACOES SA 8.76 641,598 52 0.49 0.29 2.68 0.07 -0.66 -7.5%
42 OCUP OCUP 3.81 215,638 120 1.29 0.78 2.66 0.05 -0.37 -9.7%
43 RLMD RELMADA THERAPEUTICS INC. COMW 22.25 456,287 126 0.89 0.54 2.66 1.14 -4.15 -18.7%
44 NAUT NAUTILUS BIOTECHNOLOGY INC 6.04 789,825 875 0.97 0.58 2.66 0.07 -1.83 -30.3%
45 APTX APTINYX INC. COMMON STOCK 3.00 256,877 140 0.98 0.59 2.66 0.31 -0.50 -16.7%
46 VHC VIRNETX HOLDING CORP 2.88 317,880 60 0.91 0.56 2.65 -0.03 -0.59 -20.5%
47 CAPR CAPRICOR THERAPEUTICS INC. CO 3.39 222,009 128 1.37 0.83 2.64 0.13 -0.56 -16.5%
48 KEMQ KRANESHARES EMG MKTS CONSUMER 23.67 1,074,960 2 0.46 0.28 2.64 -0.07 -2.18 -9.2%
49 CLSD CLEARSIDE BIOMEDICAL INC. COMM 2.95 364,383 245 1.45 0.89 2.64 0.02 -0.78 -26.4%
50 DXD PROSHRS ULTSHT DOW30 ETF 8.29 1,032,585 363 0.40 0.24 2.64 -0.08 +33.70 +406.5%
51 MFGP MICROFOCUS INTL PLC 5.33 639,374 40 0.77 0.47 2.63 0.14 +1.03 +19.3%
52 IMCC IMC MORTGAGE CO 3.62 428,829 304 1.36 0.84 2.63 0.18 -1.18 -32.6%
53 PGEN PRECIGEN INC. COMMON STOCK 4.10 1,193,053 373 1.04 0.65 2.60 0.12 -1.08 -26.3%
54 LPTX LEAP THERAPEUTICS INC. COMMON 2.95 1,362,658 617 1.21 0.76 2.60 0.03 +0.50 +16.9%
55 INVZ INNOVIZ TECHNOLOGIES LTD. ORDI 6.32 1,716,430 1,325 1.15 0.72 2.59 0.28 -2.19 -34.6%
56 STAR STARENT NETWORKS CORP 24.84 243,673 438 0.49 0.31 2.58 0.10 +1.56 +6.3%
57 CFFN CAPITOL FEDERAL FNCL 11.37 220,379 3 0.36 0.23 2.58 -0.01 +0.41 +3.6%
58 EHC ENCOMPASS HEALTH CORP 64.11 607,766 96 0.37 0.24 2.57 0.40 +4.70 +7.3%
59 SEER SEER INC. CLASS A COMMON STOCK 23.77 302,166 275 1.34 0.86 2.57 -0.10 -6.27 -26.4%
60 NATI NATIONAL INSTRUMENTS CP 43.51 235,070 57 0.41 0.27 2.56 0.38 -3.65 -8.4%
61 CTSO CYTOSORBENTS 4.45 369,735 72 0.81 0.52 2.56 0.12 -1.27 -28.5%
62 RADI RADIUS GLOBAL INFRASTRUCTURE I 16.20 566,582 24 0.51 0.33 2.55 0.20 -2.19 -13.5%
63 HRTG HERITAGE INSURANCE HOLDINGS IN 5.91 205,757 2 0.63 0.41 2.55 0.23 +0.93 +15.7%
64 CND CONCORD ACQUISITION CORP 10.68 316,794 353 0.36 0.24 2.54 0.29 -0.67 -6.3%
65 PPC PILGRIM'S PRIDE CORP 27.55 250,318 1,358 0.47 0.31 2.54 -0.35 +1.20 +4.4%
66 XAIR BEYOND AIR INC. COMMON STOCK 9.79 246,598 309 1.28 0.83 2.54 0.35 -2.08 -21.2%
67 QGEN QIAGEN NV 55.26 212,458 243 0.34 0.22 2.53 -0.23 -7.47 -13.5%
68 CALM CAL-MAINE FOODS INC 36.49 626,645 247 0.32 0.21 2.52 0.29 +4.95 +13.6%
69 TFFP TFF PHARMACEUTICALS INC. COMMO 9.65 217,522 938 0.98 0.64 2.52 0.20 -2.98 -30.9%
70 KRBN KFA GLOBAL CARBON ETF 47.81 645,773 2,608 0.53 0.35 2.52 -1.19 +6.58 +13.8%
71 XXII 22ND CENT 3.05 76,299,453 28,158 1.47 0.97 2.52 0.85 -0.82 -26.9%
72 SPI SPI ENERGY CO. LTD. AMERICAN D 4.25 681,012 456 1.25 0.83 2.51 0.23 -0.98 -23.1%
73 BTG B2GOLD CORP. 3.85 6,951,033 645 0.60 0.40 2.50 0.07 -0.37 -9.6%
74 SBRA SABRA HEALTHCARE REIT INC 13.18 2,041,519 120 0.43 0.28 2.50 0.07 +1.32 +10.0%
75 CBAY CYMABAY THERAPEUTICS INC. COMM 3.51 291,360 20 0.79 0.52 2.50 0.04 -0.49 -13.9%
76 GGPI GORES GUGGENHEIM INC. CLASS A 11.55 2,122,151 13,928 0.59 0.39 2.50 -0.02 +0.82 +7.1%
77 AVAH AVEANNA HEALTHCARE HOLDINGS IN 7.07 261,114 106 0.62 0.42 2.50 0.07 -0.87 -12.3%
78 AGFS AGROFRESH SOLUTIONS INC. COMMO 2.00 232,320 11 0.85 0.56 2.50 0.30 -0.32 -16.0%
79 GGAL GRUPO FINANCIERO GALICIA 9.69 689,806 460 0.69 0.47 2.48 0.15 +0.89 +9.2%
80 AMRN AMARIN CORP PLC ADS 3.51 3,193,925 13,585 0.78 0.53 2.48 0.14 -0.41 -11.5%
81 HLMN HILLMAN SOLUTIONS CORP. CLASS 10.50 346,712 364 0.49 0.33 2.48 0.55 -0.96 -9.1%
82 SEE SEALED AIR CORP 65.39 324,544 41 0.36 0.24 2.48 0.37 +3.15 +4.8%
83 SLGC SOMALOGIC INC. CLASS A COMMON 10.70 371,146 85 0.77 0.52 2.48 -0.13 -1.87 -17.5%
84 ESRT EMPIRE STATE REALTY TRUST INC 9.03 2,030,731 142 0.48 0.32 2.48 0.17 +1.46 +16.2%
85 ATUS ALTICE USA INC 16.14 3,196,773 32,619 0.59 0.40 2.48 0.35 +1.08 +6.7%
86 ICPT INTERCEPT PHARMACEUTICALS INC 17.87 680,581 1,156 1.07 0.73 2.48 0.67 -3.42 -19.1%
87 VNDA VANDA PHARMACEUTICALS 17.98 306,274 235 0.67 0.46 2.48 0.58 -3.82 -21.2%
88 AHH ARMADA HOFFLER PROPERTIES INC 15.14 256,614 60 0.39 0.27 2.47 -0.08 -0.99 -6.6%
89 VRE VERIS RESIDENTIAL INC 18.48 507,693 320 0.33 0.23 2.47 -0.14 +1.12 +6.1%
90 LQDA LIQUIDIA TECHNOLOGIES INC. COM 4.67 273,177 482 0.92 0.62 2.47 0.20 +2.49 +53.3%
91 SHO SUNSTONE HOTEL INVESTORS 11.68 2,267,799 2 0.48 0.33 2.47 0.01 +0.61 +5.2%
92 TRUE CENTRUE FINANCIAL CORP 3.39 419,030 300 0.72 0.49 2.47 0.07 +0.43 +12.7%
93 CFVI CF ACQUISITION CORP. VI CLASS 11.70 1,781,035 1,367 0.62 0.42 2.47 0.10 +1.39 +11.9%
94 ZYME ZYMEWORKS INC 16.57 269,486 87 0.91 0.63 2.46 -0.03 -3.15 -19.0%
95 HARP HARPOON THERAPEUTICS INC. COMM 7.83 228,125 52 1.01 0.69 2.46 0.28 -2.30 -29.4%
96 INVA INOVA TECHNOLOGY INC 17.59 255,057 32 0.45 0.31 2.46 0.15 -1.05 -6.0%
97 PBYI Puma Biotechnology, Inc. 3.46 346,597 150 1.05 0.72 2.46 0.13 -1.01 -29.3%
98 RIGL RIGEL PHARMACEUTICALS 2.84 1,446,477 1,974 0.85 0.58 2.46 0.07 -0.57 -20.1%
99 FMTX FMTX 14.85 371,695 16 0.92 0.63 2.46 0.65 -3.77 -25.4%
100 OBSV OBSV 2.20 575,018 44 1.23 0.85 2.45 -0.02 -0.35 -15.9%

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.