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 March 18, 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 FREQ FREQUENCY THERAPEUTICS INC. CO 35.10 365,922 3,947 3.40 0.84 5.07 -4.83 -27.77 -79.1%
2 IDRA IDERA PHARMACEUTICALS 5.21 1,149,993 11,271 3.17 0.89 4.56 0.08 -3.99 -76.6%
3 ZGNX ZOGENIX 20.08 567,389 115 1.43 0.53 3.71 -0.94 -2.00 -10.0%
4 WVE WAVE LIFE SCIENCES LTD. ORDINA 9.59 244,706 763 2.36 0.93 3.54 -0.29 -4.77 -49.7%
5 AEVA AEVA TECHNOLOGIES INC 13.19 1,773,034 3,216 1.16 0.47 3.49 -0.86 +2.35 +17.8%
6 KNSA KINIKSA PHARMACEUTICALS LTD. C 21.72 1,654,306 4,298 1.78 0.74 3.40 -0.74 -6.00 -27.6%
7 CHMA CHIASMA INC. COMMON STOCK 3.34 1,064,275 187 1.43 0.60 3.39 -0.04 -0.57 -17.1%
8 HTOO CORESOURCE STRATEGIES INC. COM 14.49 229,444 1 2.24 0.95 3.37 0.02 -3.43 -23.7%
9 NMR NOMURA HOLDINGS INC ADS 6.38 384,685 3 0.88 0.37 3.36 0.21 -1.08 -16.9%
10 SVRA SAVARA INC. COMMON STOCK 2.13 5,779,330 2,104 2.05 0.87 3.36 -0.20 -0.58 -27.2%
11 RYB RYB EDUCATION INC 4.76 305,873 811 1.68 0.72 3.33 -0.56 -1.45 -30.5%
12 TMDX TRANSMEDICS GROUP INC. COMMON 41.81 838,996 552 1.65 0.72 3.31 -3.59 -11.26 -26.9%
13 LIVX LOTON CORPORATION COMMON STOCK 4.53 5,936,032 18,445 2.21 0.96 3.30 0.00 +2.42 +53.4%
14 PLX PROTALIX BIOTHPCS INC 5.04 346,074 397 1.64 0.71 3.30 -0.05 -0.65 -12.8%
15 AGRX AGILE THERAPEUTICS INC. COMMO 2.05 1,881,094 790 1.58 0.70 3.25 -0.02 +0.20 +9.8%
16 OUST OUSTER INC 9.71 1,565,039 3,711 0.93 0.42 3.24 -0.32 -2.16 -22.2%
17 APTO APTOSE BIOSCIENCES INC. COMMOO 3.81 399,883 107 1.45 0.66 3.20 -0.13 +3.39 +89.0%
18 FST FOREST OIL CORP 12.39 220,986 98 0.58 0.26 3.19 -0.34 -0.84 -6.8%
19 CARA CARA THERAPEUTICS INC. COMMON 19.12 350,308 150 1.07 0.49 3.19 -0.42 +10.53 +55.1%
20 XNET XUNLEI 8.83 5,146,971 17,642 2.27 1.05 3.16 -0.12 -2.97 -33.6%
21 BLOK AMPLIFY TRANSFORMATIONAL DATA 57.65 1,350,266 13,295 0.92 0.43 3.13 -2.14 -10.96 -19.0%
22 CLSD CLEARSIDE BIOMEDICAL INC. COMM 2.82 500,308 623 1.77 0.84 3.12 0.03 -0.61 -21.6%
23 VIEW VIEWTRAN GROUP INC. ORDINARY 8.51 642,957 1,446 0.82 0.39 3.12 -0.24 -1.38 -16.2%
24 SNDX SYNDAX PHARMACEUTICALS INC 23.02 480,641 19 1.86 0.89 3.10 -0.98 +2.66 +11.6%
25 CDTX CIDARA THERAPEUTICS INC. COMMJ 2.41 335,531 61 1.43 0.69 3.09 -0.14 +0.67 +27.8%
26 SPPI SPECTRUM PHARMACEUTICALS 3.43 2,169,849 5,197 1.55 0.75 3.07 -0.11 -0.56 -16.3%
27 AWH ALLIED WORLD ASSURANCE HLDG 7.53 314,497 156 1.84 0.89 3.06 -0.52 -1.48 -19.6%
28 APXT APEX TECHNOLOGY ACQUISITION CO 12.56 811,711 4,304 0.90 0.44 3.04 -0.65 -1.65 -13.1%
29 PTMN PORTMAN RIDGE FINANCE CORP 2.12 354,582 635 1.29 0.64 3.03 -0.02 +0.32 +15.1%
30 ACTG ACACIA RES-ACACIA TECH 6.04 809,406 384 1.11 0.55 3.01 -0.31 +0.75 +12.4%
31 ESGC EROS STX GLOBAL CORP 2.15 20,851,431 4,613 1.44 0.72 3.01 -0.09 -0.52 -24.2%
32 SBBP STRONGBRIDGE BIOPHARMA PLC ORD 3.32 1,264,888 571 1.68 0.84 3.00 -0.02 -0.76 -22.9%
33 GLYC GLYCOMIMETICS INC. COMMON STO 3.33 1,692,219 1,037 1.31 0.65 3.00 -0.13 -0.50 -15.0%
34 MX MAGNACHIP SEMICONDUCTOR CORP 21.75 628,253 3,050 1.03 0.52 3.00 -1.69 +5.23 +24.0%
35 XXII 22ND CENT 3.03 2,981,891 4,530 1.89 0.95 2.99 0.16 +0.75 +24.8%
36 TVTX TRAVERE THERAPEUTICS INC. COMM 26.81 377,123 19 1.04 0.52 2.98 -1.04 -4.42 -16.5%
37 HTLD HEARTLAND EXPRESS INC 19.29 395,580 4 0.56 0.28 2.98 0.30 +0.78 +4.0%
38 ASO ACADEMY SPORTS AND OUTDOORS IN 25.09 874,038 4,310 0.96 0.49 2.96 -0.07 +8.65 +34.5%
39 PSTH PERSHING SQUARE TONTINE HOLDIN 26.23 2,301,202 54,633 0.79 0.40 2.96 -1.00 -3.63 -13.8%
40 CDXC CHROMADEX CORP 11.54 948,219 1,718 1.97 1.01 2.96 -0.78 -3.14 -27.2%
41 CGRO CGRO 10.77 365,000 1,708 0.88 0.45 2.95 -0.53 -2.02 -18.7%
42 SESN SESEN BIO INC. COMMON STOCK 3.06 7,837,791 3,097 1.55 0.80 2.93 0.05 -0.63 -20.6%
43 PHAS PHASEBIO PHARMACEUTICALS INC. 3.88 5,058,618 903 1.74 0.91 2.92 -0.43 -0.74 -19.2%
44 VNRX VOLITIONRX LIMITED COMMON STOC 3.62 226,257 93 1.42 0.74 2.91 -0.14 +0.67 +18.5%
45 GLMD GALMED PHARMACEUTICALS LTD. OR 3.42 329,914 54 1.42 0.74 2.91 -0.07 +0.65 +19.0%
46 BNL BROADSTONE NET LEASE INC 18.40 909,517 144 0.40 0.21 2.91 0.05 +0.52 +2.8%
47 NGM NGM BIOPHARMACEUTICALS INC. CO 30.34 214,474 46 1.07 0.56 2.91 -1.59 -5.31 -17.5%
48 AONE A123 SYSTEMS INC 11.94 840,464 125 0.83 0.45 2.87 -0.41 -1.43 -12.0%
49 DOYU DOUYU INTERNATIONAL HOLDINGS A 12.64 3,584,565 9,188 1.22 0.65 2.86 -0.65 -2.56 -20.3%
50 SY SYBASE INC 12.03 696,169 364 1.16 0.63 2.86 -0.30 -2.83 -23.5%
51 UEC URANIUM ENERGY CORP 2.75 10,469,899 9,049 1.58 0.85 2.85 -0.20 +0.89 +32.4%
52 BFT FOLEY TRASIMENE ACQUISITION CO 15.89 5,483,948 23,641 1.08 0.58 2.85 -0.11 -2.29 -14.4%
53 SSPK SILVER SPIKE ACQUISITION CORP. 20.38 998,079 2,407 1.07 0.58 2.84 -0.72 -3.26 -16.0%
54 VSTM VERASTEM INC. COMMON STOCK 2.37 1,528,283 814 1.81 0.99 2.83 -0.02 +0.55 +23.2%
55 QLGN QLGN 3.05 890,905 608 1.54 0.84 2.82 -0.12 -0.53 -17.4%
56 GMTX GEMINI THERAPEUTICS INC 17.64 500,857 19 1.11 0.61 2.81 -0.14 -4.65 -26.4%
57 MSOS ADVISORSHARES PURE US CANNABIS 47.00 1,794,579 27,753 0.75 0.42 2.79 -0.80 -8.20 -17.4%
58 EXPC EXPERIENCE INVESTMENT CORP. CL 11.81 1,037,456 1,113 0.72 0.40 2.78 -0.39 -1.61 -13.6%
59 CVM CEL-SCI CORP 18.44 575,698 15,604 1.93 1.08 2.78 -0.91 -4.59 -24.9%
60 BUR BURCON NUTRASCIENCE CORPORATIO 8.42 315,280 81 0.78 0.44 2.76 -0.01 +1.96 +23.3%
61 CERC CERECOR INC. COMMON STOCK 3.23 241,092 250 1.41 0.80 2.75 -0.16 -0.43 -13.5%
62 AHC A.H. BELO 2.65 223,989 130 1.27 0.73 2.75 -0.04 -0.63 -23.8%
63 SEEL SEELOS THERAPEUTICS INC 4.09 6,045,856 2,641 2.12 1.22 2.74 -0.11 +2.07 +50.6%
64 GLOP GASLOG PARTNERS LP 2.96 554,625 191 1.72 0.99 2.73 -0.31 +0.36 +12.2%
65 EVOK EVOKE PHARMA INC. COMMON STOC 2.34 551,676 683 1.69 0.98 2.71 -0.04 -0.61 -26.1%
66 ANTE ANTERIOS INC. COMMON STOCK O 4.21 1,961,860 534 2.24 1.31 2.71 -0.04 -1.42 -33.7%
67 FRHC FREEDOM HOLDING CORP. COMMON S 51.73 413,654 139 0.68 0.39 2.71 -1.06 +6.37 +12.3%
68 CKPT CHECKPOINT THERAPEUTICS INC CO 3.32 605,227 61 1.67 0.98 2.71 -0.12 -0.45 -13.6%
69 SCOR COMSCORE INC 3.57 457,937 447 1.57 0.92 2.71 -0.18 +0.74 +20.7%
70 CMRX CHIMERIX INC. COMMON STOCK 9.56 1,069,578 49 1.71 1.01 2.71 -0.72 -1.31 -13.7%
71 SIOX SIO GENE THERAPIES INC 2.65 621,911 242 1.30 0.76 2.70 -0.14 -0.34 -12.8%
72 AGTC APPLIED GENETIC TECHNOLOGIES C 5.75 1,746,505 3,691 1.46 0.86 2.70 -0.05 -1.38 -24.0%
73 WEAT TEURCRIUM WHEAT FUND 6.01 1,229,606 456 0.40 0.23 2.69 -0.13 +0.25 +4.2%
74 PLG PLATINUM GROUP METAL 4.02 827,503 1,012 1.63 0.97 2.69 -0.14 -0.45 -11.2%
75 TMQ TRILOGY METALS INC 2.16 265,707 107 1.02 0.60 2.69 -0.06 +0.44 +20.4%
76 HRTX HERON THERAPEUTICS INC. COMMO 15.62 1,654,978 1,206 1.08 0.64 2.69 -0.76 +1.99 +12.7%
77 BEST SHINER INTERNATIONAL INC 2.31 1,272,561 854 1.15 0.68 2.69 -0.10 -0.70 -30.3%
78 EBON EBON 10.53 36,326,832 68,440 2.40 1.43 2.68 -1.25 -5.60 -53.2%
79 ABEO ABEONA THERAPEUTICS INC. COMMO 2.14 1,287,381 1,479 1.72 1.02 2.68 -0.17 -0.55 -25.7%
80 APG APG 20.18 784,965 16 0.60 0.36 2.67 -0.38 +2.18 +10.8%
81 ADVM ADVM 10.29 874,644 58 1.45 0.87 2.67 -0.47 -1.31 -12.7%
82 SYBX SYNLOGIC INC 4.02 399,278 147 1.40 0.84 2.67 -0.16 +1.08 +26.9%
83 STON STONEMOR PARTNERS LP 2.06 246,414 103 1.54 0.93 2.66 -0.08 +3.31 +160.7%
84 HEPA HEPION PHARMACEUTICALS INC 2.10 6,387,582 2,325 1.81 1.09 2.66 -0.10 -0.40 -19.0%
85 PAVM PAVM 4.28 3,195,142 1,460 1.39 0.84 2.65 -0.04 +2.31 +54.0%
86 NPA NEW PROVIDENCE ACQUISITION COR 12.35 1,073,407 3,510 0.89 0.54 2.65 -0.65 +1.50 +12.1%
87 ASXC ASENSUS SURGICAL INC 3.87 6,045,040 6,924 1.49 0.91 2.64 -0.16 -1.32 -34.1%
88 VYGR VOYAGER THERAPEUTICS INC. COMM 5.19 460,067 58 1.14 0.69 2.64 -0.27 +0.71 +13.7%
89 SAII SOFTWARE ACQUISITION GROUP INC 10.47 1,667,469 817 0.38 0.23 2.63 -0.21 +1.02 +9.7%
90 AFMD AFFIMED THERAPEUTICS B.V. COMM 8.06 1,374,595 909 1.28 0.78 2.63 -0.32 +2.64 +32.8%
91 NYMX NYMOX PHARMACEUTICAL CP 2.65 270,143 15 1.27 0.78 2.63 0.03 -0.51 -19.2%
92 ENZ ENZO BIOCHEM INC 3.67 1,042,139 6,206 1.43 0.88 2.63 -0.34 -0.47 -12.8%
93 OSG OVERSEAS SHIPHOLDING GRP 2.48 854,343 186 0.93 0.57 2.62 0.04 -0.47 -19.0%
94 NXE NUVEEN AZ DIVIDEND ADVANTAGE 3.99 3,035,386 2,050 1.25 0.78 2.61 -0.13 -0.72 -18.0%
95 ORIC ORIC PHARMACEUTICALS INC. COMM 26.84 246,949 1 1.27 0.79 2.61 -1.97 -5.35 -19.9%
96 FSRV FIRSTSERVICE CORP 13.98 467,731 2,712 0.80 0.50 2.60 0.19 -2.12 -15.2%
97 SELB SEL-LEB MARKETING 4.39 791,277 743 1.52 0.96 2.59 -0.17 -0.58 -13.2%
98 LGHL LGHL 4.18 18,121,784 6,967 2.27 1.43 2.59 0.12 -1.17 -28.0%
99 PRQR PROQR THERAPEUTICS B.V. 5.51 520,613 1,548 1.21 0.77 2.59 0.30 +3.95 +71.7%
100 ARDX ARDELYX INC. COMMON STOCK P 6.72 883,389 118 0.92 0.58 2.58 -0.34 +1.63 +24.3%

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.