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 4, 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 GHIV GORES HOLDINGS IV INC. CLASS A 12.95 6,892,703 32,181 1.25 0.25 6.04 -0.18 -2.10 -16.2%
2 IPOC IPOC 15.61 19,903,092 75,155 1.87 0.42 5.40 -1.16 +1.84 +11.8%
3 SRAC STABLE ROAD ACQUISITION CORP. 17.29 1,088,186 4,324 1.37 0.34 4.98 -0.67 +9.49 +54.9%
4 PPBT PURPLE BIOTECH LTD 4.06 610,644 180 1.93 0.49 4.98 0.25 +1.03 +25.4%
5 PRQR PROQR THERAPEUTICS B.V. 4.14 206,168 1 2.92 0.77 4.78 -0.06 +2.20 +53.1%
6 SRPT SAREPTA THERAPEUTICS 165.29 1,051,580 11,124 1.83 0.51 4.57 -5.20 -83.04 -50.2%
7 ACRS ACLARIS THERAPEUTICS INC. COMM 6.48 421,429 2,243 3.09 0.92 4.35 0.01 +17.80 +274.7%
8 DMYT DMY TECHNOLOGY GROUP INC 22.76 1,325,457 2,529 1.52 0.46 4.32 0.00 +1.13 +5.0%
9 APXT APEX TECHNOLOGY ACQUISITION CO 14.84 2,325,552 6,273 1.12 0.34 4.28 -0.17 +2.94 +19.8%
10 OTIC OTONOMY INC 6.17 571,034 156 2.28 0.76 4.01 -0.29 -1.81 -29.4%
11 CNST CONSTAR INTERNATIONAL INC.COM 27.76 617,604 4 2.39 0.83 3.89 -1.04 +11.54 +41.6%
12 IPV INTERPRIVATE ACQUISITION CORP 16.40 2,043,337 1,267 1.32 0.46 3.88 1.86 +3.28 +20.0%
13 IPOE SOCIAL CAPITAL HEDOSOPHIA HOLD 12.20 1,368,992 2,310 0.70 0.24 3.87 -0.24 +12.42 +101.8%
14 PSTH PERSHING SQUARE TONTINE HOLDIN 26.92 3,716,851 32,296 0.66 0.24 3.79 -0.80 +4.29 +15.9%
15 AUPH AURINIA PHARMACEUTICALS INC OR 13.54 2,704,313 3,345 1.56 0.56 3.76 -0.29 +6.96 +51.4%
16 ARDX ARDELYX INC. COMMON STOCK P 6.47 270,519 633 1.73 0.67 3.60 0.00 +1.39 +21.5%
17 QLGN QLGN 3.15 860,525 357 2.30 0.89 3.60 0.14 +0.62 +19.7%
18 TVTX TRAVERE THERAPEUTICS INC. COMM 27.00 246,634 6 1.04 0.40 3.57 -0.25 +2.59 +9.6%
19 NGA NORTH AMER GALVANIZING 21.18 10,096,915 14,137 1.63 0.65 3.50 3.40 +14.07 +66.4%
20 ANTE ANTERIOS INC. COMMON STOCK O 2.60 37,628,441 5,415 2.54 1.04 3.44 0.41 +1.25 +48.1%
21 RSI RUSH STREET INTERACTIVE INC 20.52 2,221,928 7,201 1.04 0.43 3.44 -1.13 +6.03 +29.4%
22 INFI INFINITY PHARMACEUTICALS 2.03 460,908 184 2.07 0.87 3.38 -0.09 +2.35 +115.8%
23 NOVS NOVASTAR FINL INC 14.93 237,342 333 1.09 0.46 3.36 -0.72 +14.05 +94.1%
24 ACTG ACACIA RES-ACACIA TECH 3.80 314,412 125 1.16 0.49 3.35 -0.14 +2.45 +64.5%
25 CGRO CGRO 14.05 1,030,579 1,229 1.04 0.45 3.34 -0.24 +1.46 +10.4%
26 XXII 22ND CENT 2.16 1,906,115 1,512 2.12 0.91 3.34 -0.04 +0.82 +38.2%
27 GTT GLOBAL TELECOM & TECHNOLOGY I 3.36 1,043,178 847 2.04 0.89 3.30 -0.21 +1.33 +39.6%
28 ALEC ALECTOR INC 14.98 512,505 230 1.96 0.87 3.25 -0.15 +3.61 +24.1%
29 OZON CYCLO3PSS CORP 43.49 828,071 1,070 0.87 0.39 3.23 2.08 +13.51 +31.1%
30 XNET XUNLEI 3.01 3,513,054 1,864 1.75 0.81 3.16 0.12 +3.02 +100.5%
31 CVM CEL-SCI CORP 12.00 728,839 12,616 2.09 0.97 3.16 0.34 +3.34 +27.8%
32 ASO ACADEMY SPORTS AND OUTDOORS IN 21.19 1,094,783 399 0.90 0.42 3.13 0.46 +3.81 +18.0%
33 DCPH DECIPHERA PHARMACEUTICALS INC. 56.73 415,653 685 1.41 0.67 3.11 -0.34 -10.96 -19.3%
34 ZYME ZYMEWORKS INC 48.97 237,355 2,534 1.36 0.65 3.10 1.71 +10.06 +20.5%
35 SUP SUPERIOR INDUST INTERNAT 4.15 210,225 4 2.43 1.16 3.09 0.06 +2.08 +50.2%
36 FRBK REPUBLIC FIRST BANCORP 2.80 269,729 2 1.50 0.72 3.09 -0.05 +0.31 +11.1%
37 CLSD CLEARSIDE BIOMEDICAL INC. COMM 3.21 3,508,014 1,850 2.08 1.00 3.08 0.46 +1.11 +34.7%
38 BRFS BRF - BRASIL FOODS S.A. 4.08 5,307,215 177 1.41 0.68 3.06 -0.12 -0.38 -9.3%
39 PAYA PAYA HOLDINGS INC 13.22 438,172 356 0.74 0.36 3.05 -0.36 +1.20 +9.1%
40 LXP LEXINGTON REALTY TRUST 10.18 2,327,197 140 0.87 0.44 2.96 -0.44 +0.54 +5.3%
41 SRAX SOCIAL REALITY INC. CLASS A CO 2.89 444,815 49 1.59 0.81 2.96 -0.22 +1.16 +40.1%
42 MSOS ADVISORSHARES PURE US CANNABIS 37.79 549,189 4,407 0.67 0.34 2.95 1.29 +9.76 +25.8%
43 SBE SWITCHBACK ENERGY ACQUISITION 36.78 4,715,082 21,227 1.37 0.71 2.93 -3.30 +9.52 +25.9%
44 APTO APTOSE BIOSCIENCES INC. COMMOO 4.37 888,634 173 1.46 0.76 2.92 -0.01 +0.33 +7.4%
45 SLDB SOLID BIOSCIENCES INC. COMMON 7.84 982,860 908 2.20 1.15 2.92 0.26 -2.03 -25.9%
46 GIK GIK 13.11 2,211,925 8,134 0.99 0.52 2.91 -0.07 +4.25 +32.4%
47 VERU VERU INC 8.05 2,835,004 3,243 1.53 0.80 2.90 -0.60 +2.25 +28.0%
48 WBAI 500.COM LTD 9.70 1,884,192 2,532 2.08 1.10 2.88 0.70 +5.20 +53.6%
49 RCUS ARCUS BIOSCIENCES INC 26.16 577,292 369 2.00 1.07 2.87 0.20 +13.85 +52.9%
50 ACI ARCH COAL INC 17.12 2,423,641 4,272 0.56 0.30 2.85 -0.46 +2.69 +15.7%
51 LGVW LGVW 19.15 2,863,210 4,164 1.15 0.62 2.85 -0.64 +3.35 +17.5%
52 NGM NGM BIOPHARMACEUTICALS INC. CO 29.25 391,874 43 1.20 0.65 2.85 -1.05 -4.00 -13.7%
53 RRD R.R. DONNELLEY & SONS CO 2.49 1,890,947 1,119 2.18 1.19 2.84 0.23 -0.34 -13.7%
54 IPOF SOCIAL CAPITAL HEDOSOPHIA HOLD 12.32 3,511,348 9,452 0.68 0.37 2.84 0.02 +3.92 +31.8%
55 CPRX CATALYST PHARMA PARTNERS 3.53 2,011,106 749 1.38 0.76 2.83 0.19 +0.27 +7.6%
56 PDBC POWERSHARES DB OPT YLD DIV COM 15.21 2,313,834 55 0.38 0.21 2.83 -0.05 +0.91 +6.0%
57 WMG WARNER MUSIC GROUP CORP 36.87 702,171 92 0.63 0.35 2.82 -1.12 -3.00 -8.1%
58 SFNC SIMMONS FIRST NATL CORP 21.65 564,062 26 1.12 0.62 2.82 0.06 +5.54 +25.6%
59 APHA APHRIA INC 7.30 9,350,980 24,988 1.43 0.78 2.82 0.38 +6.71 +91.9%
60 WRAP WRAPMAIL INC. COMMON 4.80 597,294 472 1.00 0.55 2.81 -0.03 +1.62 +33.8%
61 EVC ENTRAVISION CMMNCTNS 2.82 266,087 18 1.53 0.85 2.81 0.07 +0.58 +20.6%
62 GORO GOLD RESOURCE CORP 3.31 3,803,764 219 1.42 0.79 2.80 0.40 -0.83 -25.1%
63 TIGR TIGERLOGIC CORP 8.66 14,495,149 27,331 1.61 0.89 2.80 0.72 +11.43 +132.0%
64 APTX APTINYX INC. COMMON STOCK 3.44 529,691 156 1.58 0.88 2.80 -0.02 +1.11 +32.3%
65 XAIR BEYOND AIR INC. COMMON STOCK 5.97 1,232,337 465 1.72 0.96 2.80 0.70 +0.81 +13.6%
66 MTL MECHEL OAO 2.09 700,211 25 1.46 0.82 2.79 0.04 -0.25 -12.0%
67 AFMD AFFIMED THERAPEUTICS B.V. COMM 6.06 1,692,666 226 1.42 0.80 2.79 0.24 +1.42 +23.4%
68 LOOP LOOPNET INC 8.57 261,851 905 1.37 0.77 2.78 0.27 +1.91 +22.3%
69 DCT DCT INDUSTRIAL TRUST INC. 41.48 433,314 453 0.76 0.43 2.78 -1.82 +11.43 +27.6%
70 DASH DOORDASH INC 139.19 2,008,952 20,127 0.90 0.51 2.77 -3.56 +82.21 +59.1%
71 CFII CF FINANCE ACQUISITION CORP. I 10.91 1,048,293 4,565 0.54 0.31 2.76 -0.11 +2.40 +22.0%
72 GOEV CANOO INC 12.50 6,934,567 27,207 1.47 0.84 2.75 -1.30 +7.50 +60.0%
73 PHAS PHASEBIO PHARMACEUTICALS INC. 3.73 388,293 89 1.67 0.96 2.74 0.37 +0.72 +19.3%
74 HEPA HEPION PHARMACEUTICALS INC 2.15 1,401,465 352 1.95 1.12 2.74 -0.04 +0.24 +11.2%
75 GLYC GLYCOMIMETICS INC. COMMON STO 3.73 485,470 186 1.30 0.75 2.74 -0.03 +0.52 +13.9%
76 MBIO MUSTANG BIO INC. COMMON STOCK 3.96 3,247,308 3,104 1.66 0.95 2.74 0.17 +1.27 +31.9%
77 WEAT TEURCRIUM WHEAT FUND 6.17 742,626 1,438 0.39 0.22 2.73 -0.02 +0.37 +6.0%
78 PTVE PACTIV EVERGREEN INC. 16.81 478,203 18 0.75 0.43 2.73 -1.33 -1.55 -9.2%
79 CO CHINA CORD BLOOD CORP 4.12 546,429 352 0.91 0.53 2.73 0.41 -0.40 -9.7%
80 KERN AKERNA CORP 3.39 883,101 823 2.05 1.18 2.73 0.15 +3.97 +117.1%
81 MRVI MARAVAI LIFESCIENCES HOLDINGS 27.50 1,016,075 234 1.06 0.61 2.73 -0.55 +6.42 +23.3%
82 CHU CHINA UNITED NETWORK COMM 5.50 10,479,201 1,151 0.88 0.51 2.72 -0.18 +1.00 +18.2%
83 YSG YASTEN HOLDING LTD 16.63 2,492,796 1,180 1.18 0.69 2.72 -0.37 +5.03 +30.2%
84 MSTR MICROSTRATEGY INC CL A 425.22 1,456,080 7,233 1.03 0.60 2.72 36.67 +206.38 +48.5%
85 ARKQ ARK INDUSTRIAL INNOVATION ETF 76.76 1,256,303 3,158 0.48 0.28 2.71 0.48 +17.51 +22.8%
86 BRMK BROADMARK REALTY CAPITAL INC 10.11 629,402 1,019 1.03 0.60 2.71 -0.09 +0.58 +5.7%
87 FUBO FUBO 24.24 61,398,045 282,726 2.11 1.24 2.70 -3.76 +20.54 +84.7%
88 DOYU DOUYU INTERNATIONAL HOLDINGS A 11.46 2,659,485 1,360 1.05 0.62 2.70 0.40 +2.25 +19.6%
89 IMH IMPAC MORTGAGE HOLDINGS 3.09 462,614 8 2.16 1.28 2.70 0.05 -0.43 -13.9%
90 QGEN QIAGEN NV 53.31 630,056 145 0.52 0.31 2.70 0.46 -2.12 -4.0%
91 TRVG TRVG 2.27 1,574,746 128 1.31 0.78 2.70 -0.15 -0.22 -9.7%
92 TMX TELEFONOS DE MEXICO SAB 49.65 532,203 107 0.41 0.24 2.69 -1.36 +5.35 +10.8%
93 GROW U.S. GLOBAL INVEST INC A 5.76 462,417 1,376 1.54 0.91 2.69 0.31 -1.07 -18.6%
94 SWI SOLARWINDS INC 14.53 3,208,713 2,244 0.94 0.56 2.68 -0.42 +2.36 +16.2%
95 BLOK AMPLIFY TRANSFORMATIONAL DATA 35.53 671,171 1,678 0.58 0.35 2.68 0.55 +6.38 +18.0%
96 GNW GENWORTH FINANCIAL INC A 2.69 37,857,684 22,494 1.52 0.91 2.67 -1.09 +0.61 +22.9%
97 FREE FREESEAS INC 10.80 266,774 131 0.78 0.46 2.67 -0.10 +1.89 +17.5%
98 VRAY VIEWRAY INCORPORATED COMMON ST 6.41 20,586,543 16,769 1.80 1.09 2.65 2.59 -2.35 -36.6%
99 KDMN KDMN 4.12 1,784,652 223 1.21 0.73 2.65 -0.04 +1.28 +31.2%
100 CIO CITY OFFICE REIT INC 9.52 302,949 18 0.97 0.59 2.64 -0.25 +0.57 +6.0%

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.