Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Stock Option Volume Screener Report Date:

 
Stock Filter
STOCK PRICE
STOCK VOLUME
IMPLIED VOL
Option Filter
AVERAGE VOLUME
LATEST  VOLUME
 
Screener Options
Subscribers can save settings 
 
Sort By   
Data is delayed from June 30, 2021. You can get started for free to get the latest data.
# Stock Name Stock
Price
Stock Volume Implied
Volatility
Historical
Vol
Price Change Option Volume
 10 Day
Avg
 Latest  % of Average
1 CPLG COREPOINT LODGING INC 10.70 265,649 0.54 0.53 0.39 47 14,127 29,803.8%
2 FFIN FIRST FINANCIAL BANKSHRS 49.13 633,601 0.26 0.34 0.19 1 119 11,900.0%
3 RGNX REGENXBIO INC. COMMON STOCK 38.85 214,728 0.63 0.50 0.41 53 5,307 10,070.2%
4 GBCI GLACIER BANCORP INC 55.08 300,773 0.30 0.38 -0.01 4 342 9,771.4%
5 NAV NAVISTAR INTERNAT CORP 44.50 770,522 0.01 0.31 0.07 28 1,462 5,221.4%
6 UGP ULTRAPAR PARTICIPACOES SA ADR 3.76 1,190,463 0.76 0.52 -0.04 4 202 4,697.7%
7 DXYN DIXIE GROUP INC THE 2.93 409,630 1.10 1.04 0.30 18 714 3,923.1%
8 CWST CASELLA WASTE SYSTMS INC 63.43 263,529 0.23 0.24 -0.12 3 91 3,500.0%
9 CORE CORE-MARK HOLDING CO 45.01 655,138 0.21 0.35 0.88 6 200 3,389.8%
10 HTHT CHINA LODGING GROUP ADR 52.81 1,012,933 0.35 0.43 -0.35 108 3,221 2,982.4%
11 TU TELUS CORPORATION NONVOT 22.43 914,765 0.15 0.16 -0.08 51 1,193 2,348.4%
12 GNPK GENESIS PARK ACQUISITION CORP 10.31 558,605 0.69 0.21 0.12 290 6,796 2,343.4%
13 MLCO MELCO RESORTS & ENTERTAINMENT 16.57 4,214,032 0.37 0.45 0.27 3,521 78,604 2,232.7%
14 PATK PATRICK INDUSTRIES INC 73.00 282,318 0.45 0.47 0.46 49 1,043 2,137.3%
15 AYI ACUITY BRANDS INC 187.03 550,157 0.53 0.39 -1.33 201 4,292 2,131.1%
16 SGFY SIGNIFY HEALTH INC 30.43 410,248 0.91 0.73 0.44 63 1,218 1,933.3%
17 GLNG GOLAR LNG LTD 13.25 683,055 0.56 0.81 -0.08 538 10,155 1,886.1%
18 SSRM SSR MINING INC 15.59 1,308,701 0.42 0.51 0.27 1,741 31,015 1,781.8%
19 SPG SIMON PROPERTY GROUP INC. 130.48 2,706,449 0.30 0.48 -0.51 7,277 126,119 1,733.0%
20 SGBX SG BLOCKS INC. COMMON STOCK 5.50 642,616 1.13 0.99 0.30 645 10,379 1,609.9%
21 SCPH SCPHARMACEUTICALS INC. COMMON 6.11 307,717 1.05 0.67 0.45 11 170 1,603.8%
22 BDSX BIODESIX INC. COMMON STOCK 13.21 237,655 1.01 0.90 -0.51 1 17 1,416.7%
23 KYMR KYMERA THERAPEUTICS INC. COMMO 48.50 638,547 0.92 0.87 5.86 20 259 1,321.4%
24 INFU INFUSYSTEMS HOLDINGS 20.88 675,692 0.53 0.47 2.68 18 235 1,312.8%
25 CDNS CADENCE DESIGN SYSTEMS 136.82 2,118,188 0.29 0.35 -1.53 786 10,186 1,295.8%
26 SGMO SANGAMO BIOSCIENCES INC 11.97 2,033,395 0.72 0.76 0.25 818 10,605 1,295.8%
27 NMFC NEW MOUNTAIN FINANCE CORP 13.17 2,577,287 0.30 0.24 0.44 28 348 1,247.3%
28 MFG MIZUHO FINANCIAL GROUP ADS 2.85 435,936 0.27 0.24 -0.03 4 47 1,205.1%
29 AVAV AEROVIRONMENT INC 100.15 1,576,176 0.38 0.50 -9.72 389 4,680 1,202.2%
30 ONCR ONCORUS INC. 13.80 343,582 0.77 0.76 -0.87 6 70 1,186.4%
31 SAIA SAIA INC 209.49 290,190 0.28 0.34 -0.57 18 210 1,186.4%
32 IRT INDEPENDENCE REALTY TRUST 18.23 983,446 0.36 0.27 0.01 37 426 1,154.5%
33 DV DEVRY INC 42.34 948,110 0.92 0.74 -4.72 112 1,272 1,131.9%
34 ORIC ORIC PHARMACEUTICALS INC. COMM 17.69 213,656 1.12 0.76 0.32 24 264 1,109.2%
35 BCE BCE INC 49.32 1,000,313 0.11 0.14 0.03 152 1,662 1,092.0%
36 LPL LG DISPLAY CO LTD 10.69 443,901 0.49 0.43 0.10 194 2,078 1,073.3%
37 LE LANDS END INC. COMMON STOCK 41.05 1,121,961 0.71 0.75 6.78 152 1,634 1,072.2%
38 CSLT CASTLIGHT HEALTH INC 2.63 11,629,276 0.50 0.79 0.32 958 10,225 1,067.8%
39 HCM HUTCHISON CHINA MEDITECH LIMIT 39.27 2,961,399 0.78 0.49 6.04 114 1,197 1,050.9%
40 WOW WIDEOPENWEST INC 20.71 2,073,662 0.51 0.52 2.46 486 4,703 967.7%
41 CPSH CPS TECHNOLOGIES CORP 9.61 3,088,138 1.35 1.72 1.51 551 5,322 966.2%
42 IEV ISHARES S&PEUROPE350 ETF 53.30 566,044 0.13 0.17 -0.52 9 85 965.9%
43 PCOR PROCORE TECHNOLOGIES CORP 94.95 368,734 0.57 0.47 1.98 55 528 953.1%
44 MDRX ALLSCRIPTS-MISYS HLTHCRE 18.51 2,571,771 0.35 0.45 -0.17 478 4,472 935.2%
45 BEAM BEAM INC 128.71 3,879,626 0.97 0.89 9.99 682 6,372 934.6%
46 SRAC STABLE ROAD ACQUISITION CORP. 13.97 1,147,420 0.67 0.81 0.63 1,982 18,195 917.9%
47 STRL STERLING CONSTRUCTION CO 24.13 1,137,770 0.44 0.54 1.92 95 870 913.9%
48 SHC SOTERA HEALTH COMPANY COMMON S 24.23 2,242,608 0.57 0.40 -0.70 88 797 905.7%
49 PRAH PRA HEALTH SCIENCES INC. COMMS 165.21 11,283,909 0.21 0.31 -2.80 4 34 894.7%
50 VRNT VERINT SYSTEMS INC 45.07 547,867 0.24 0.49 -0.05 80 711 886.5%
51 ASTS AST SPACEMOBILE INC 12.94 43,879,034 1.43 1.27 2.73 12,921 111,122 860.0%
52 CTLP CANTALOUPE INC 11.86 331,433 0.50 0.49 0.45 162 1,387 855.1%
53 DTE DTE ENERGY CO 129.60 1,298,372 0.18 0.21 0.11 245 2,093 854.6%
54 SMPL SIMPLICITY BANCORP INC. COMMON 36.51 428,491 0.46 0.37 0.17 218 1,860 852.0%
55 BCO BRINKS CO THE 76.84 209,845 0.27 0.47 -0.02 54 461 849.0%
56 ACAD ACADIA PHARMACEUTICALS 24.39 2,343,087 0.82 0.79 0.26 1,206 10,198 845.3%
57 BNS BANK OF NOVA SCOTIA THE 65.07 854,990 0.06 0.18 0.11 279 2,347 840.9%
58 BBBY BED BATH & BEYOND INC 33.29 51,185,943 0.92 1.16 3.38 47,170 396,361 840.3%
59 GNLN GREENLANE HOLDINGS INC 4.47 2,477,123 1.45 1.00 -0.35 522 4,307 825.1%
60 LQDT LIQUIDITY SERVICES INC 25.45 1,413,631 0.66 0.82 2.97 80 656 823.1%
61 PRTS U.S. AUTO PARTS NETWORK 20.36 3,035,573 0.73 0.88 1.02 822 6,581 800.7%
62 GHVI GORES HOLDINGS VI INC. CLASS A 16.21 3,916,816 0.88 0.94 1.89 1,872 14,912 796.7%
63 PFMT PERFORMANT FINANCIAL CORPORATI 3.75 437,380 1.17 1.21 0.09 174 1,381 795.5%
64 ICLR ICON PLC ADS 206.71 3,972,447 0.36 0.27 -7.33 398 3,149 791.8%
65 WRB W.R. BERKLEY CORP 74.43 608,083 0.22 0.25 0.24 78 605 771.7%
66 SSNC SS&C TECHNOLOGIES HOLDING 72.06 1,024,322 0.20 0.22 -1.35 205 1,558 759.3%
67 CANO CANO PETROLEUM INC. COMMON ST 12.10 3,196,010 0.85 0.40 -0.22 3,520 26,403 750.2%
68 AGS PLAYAGS INC 9.90 738,996 0.81 0.74 0.40 47 340 731.2%
69 EDIT EDITAS MEDICINE INC. COMMON ST 56.64 15,383,172 1.01 0.86 9.99 10,514 76,451 727.1%
70 SJR SHAW COMMUNICATIONS CL B 28.92 321,303 0.33 0.39 0.17 169 1,155 683.8%
71 EFA ISHARES MSCI EAFE IDXETF 78.88 33,084,855 0.12 0.15 -0.62 67,420 460,426 682.9%
72 COUR COURSERA INC 39.56 847,299 0.62 0.77 -1.18 389 2,624 674.0%
73 GBT GLOBAL BLOOD THERAPEUTICS INC. 35.02 2,398,391 0.55 0.68 2.56 1,128 7,567 671.0%
74 BMY BRISTOL-MYERS SQUIBB CO 66.82 10,029,662 0.14 0.21 0.55 20,964 140,026 668.0%
75 GIS GENERAL MILLS INC 60.93 7,158,996 0.20 0.20 0.90 5,233 34,509 659.5%
76 ORMP ORAMED PHARMACEUTICALS 13.38 343,282 0.95 0.81 0.00 225 1,485 659.1%
77 NRZ NEW RESIDENTIAL INVESTMENT 10.59 4,198,640 0.34 0.38 0.12 6,812 44,617 655.0%
78 GDYN GRID DYNAMICS HOLDINGS INC 15.03 1,609,238 0.71 0.47 -2.52 199 1,270 637.2%
79 KSU KANSAS CITY SOUTHERN 283.37 722,339 0.23 0.30 -1.58 1,349 8,492 629.4%
80 ALTR ALTERA CORP 68.97 218,127 0.41 0.37 -2.49 26 162 620.7%
81 HUT HUT 8 MINING CORP. COMMON SHAR 4.40 5,057,209 1.48 0.80 0.47 3,963 24,158 609.6%
82 YELL YELLOW CORP 6.51 870,762 0.72 1.08 0.09 510 3,072 602.2%
83 EWQ ISHARES MSCI FRANCE INDEX 37.85 802,431 0.16 0.19 -0.32 98 586 598.6%
84 CAP CAI INTERNATIONAL INC. 9.97 450,312 0.10 0.10 0.01 19 110 594.6%
85 BNED BARNES & NOBLE EDUCATION INC 7.21 2,921,760 0.77 0.90 -1.46 618 3,547 573.7%
86 WEC WISCONSIN ENERGY CORP 88.95 1,494,802 0.18 0.20 -0.07 99 556 559.9%
87 NTLA INTELLIA THERAPEUTICS INC. COM 161.91 23,080,476 1.09 0.94 9.99 8,060 44,940 557.6%
88 CMRX CHIMERIX INC. COMMON STOCK 8.00 1,777,126 1.19 0.87 0.46 129 720 557.3%
89 CRSP CRISPR THERAPEUTICS AG COMMON 161.89 5,825,558 0.79 0.62 9.99 5,693 31,580 554.7%
90 CMLF CM LIFE SCIENCES INC. CLASS A 14.01 1,730,358 0.88 0.78 0.51 2,479 13,596 548.4%
91 LPRO LPRO 43.09 2,612,453 0.42 0.51 1.70 524 2,859 545.3%
92 FOXF FOX FACTORY HOLDING CORP. COMM 155.66 317,513 0.29 0.46 -0.89 111 601 540.5%
93 ABEV AMBEV S.A. 3.44 26,456,806 0.62 0.43 -0.05 3,640 19,661 540.1%
94 CSX CSX CORP 32.08 14,935,553 0.22 1.13 0.52 4,198 22,654 539.6%
95 LHDX LUCIRA HEALTH INC. COMMON STOC 6.64 1,039,508 1.12 1.41 0.75 302 1,619 535.6%
96 OCUL OCULAR THERAPEUTIX INC. COMMOP 14.18 2,204,752 0.84 0.68 0.42 692 3,703 534.9%
97 USX US XPRESS ENTERPRISES INC 8.60 706,650 0.65 0.67 -0.80 151 808 533.7%
98 OGE OGE ENERGY CORP 33.65 1,072,003 0.25 0.24 -0.03 106 561 531.3%
99 TSP TELECOM DE SAO PAULO SA 71.24 5,964,185 1.21 0.93 0.69 2,169 11,388 525.1%
100 SLS SELIGMAN LASALLE INTL REAL E 11.10 6,910,802 1.26 1.63 -1.97 1,663 8,644 519.8%
Go to the old report

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.