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

Historical Volatility / Implied 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 April 26, 2024. 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)
IV		 Price Change High/Low
Change % Change
1 XLG RYDEX ETF TR RUSSELL 50 41.18 939,592 10 0.18 2.31 14.12 0.65 +2.19 +5.3%
2 RSPT INVESCO S&P 500 EQ WEIGHT TECH 33.51 351,946 10 0.20 2.44 13.16 0.29 +1.75 +5.2%
3 DOOR MASONITE INTERNATIONAL CORP 131.61 385,358 62 0.04 0.45 12.13 -0.14 +1.28 +1.0%
4 EVBG EVBG 34.88 609,362 205 0.05 0.51 11.26 -0.02 -0.34 -1.0%
5 IJH ISHARES S&P MIDCAP400ETF 57.82 5,191,342 72 0.17 1.61 10.30 0.14 +3.06 +5.3%
6 PSQ PROSHARES SHORT QQQ 45.33 3,834,960 399 0.19 1.63 9.69 -0.72 -2.19 -4.8%
7 FUSN FUSION NETWORKS HLDG 21.42 351,100 23 0.12 1.00 9.62 0.02 +0.16 +0.7%
8 HCP HCP INC 32.59 20,368,855 22,283 0.09 0.60 7.84 -0.23 +0.51 +1.6%
9 SWAV SWAV ENTERPRISES LTD 330.00 530,986 1,475 0.07 0.44 7.48 1.01 -1.55 -0.5%
10 WMT WAL-MART STORES INC 60.16 11,037,335 54,106 0.18 1.10 7.06 -0.05 +4.72 +7.8%
11 ARR ARMOUR RESIDENTIAL REIT 18.52 1,602,692 301 0.27 1.61 6.87 0.31 +0.98 +5.3%
12 HIBB HIBBETT SPORTS INC 86.15 556,657 57 0.09 0.51 6.61 0.05 +0.98 +1.1%
13 TMF DIREXION DLY 30Y TRSY BL 43.97 3,269,812 20,602 0.43 2.35 6.44 0.68 +6.61 +15.0%
14 HIW HIGHWOODS PROPERTIES INC 25.68 1,185,484 261 0.08 0.37 5.74 0.08 +2.77 +10.8%
15 QID PROSHRS ULTSHRT QQQ ETF 47.70 5,440,787 2,028 0.37 1.67 5.55 -1.53 -4.68 -9.8%
16 BOIL PROSHARES ULTRA DJ UBS NAT GAS 13.19 7,767,719 34,091 0.81 3.24 5.00 -0.39 +6.48 +49.1%
17 GTE GRAN TIERRA ENERGY INC 8.37 210,933 146 0.60 2.40 5.00 0.02 +1.10 +13.2%
18 MTTR MATTERPORT INC 4.72 6,056,172 4,825 0.31 1.21 4.94 0.04 -0.32 -6.8%
19 SPXU PROSHARES ULTRAPRO SHORT SP 50 35.50 5,925,529 2,942 0.43 1.68 4.91 -1.03 -4.26 -12.0%
20 SOXX ISHARES PHLX SOX SEMICONDUCTOR 216.90 3,792,397 2,838 0.30 1.11 4.65 4.49 +15.54 +7.2%
21 IMPP IMPERIAL PETROLEUM INC. COMMON 3.57 277,779 396 0.81 2.91 4.61 0.11 +0.68 +19.0%
22 NVEI NUVEI CORPORATION SUBORDINATE 32.28 573,540 15 0.21 0.76 4.58 0.04 -0.28 -0.9%
23 SRE SEMPRA ENERGY 71.32 3,115,435 140 0.20 0.72 4.53 -0.66 +7.08 +9.9%
24 LABU DIREXION DAILY S&P BIOTECH BUL 87.51 2,238,374 6,594 0.94 3.16 4.37 3.79 +34.49 +39.4%
25 TMV DIREXION DAILY 30-YEAR 41.08 1,751,121 1,201 0.46 1.48 4.23 -0.70 -5.42 -13.2%
26 GUSH DIREXION DAILY S&P OIL GAS EXP 41.92 405,798 724 0.45 1.45 4.22 0.01 -5.46 -13.0%
27 UNG US NATURAL GAS FUND ETF 14.06 7,150,765 33,818 0.48 1.53 4.15 -0.31 +5.13 +36.5%
28 CPRT COPART INC 55.73 2,537,575 5,685 0.23 0.72 4.13 0.51 -2.90 -5.2%
29 HA HAWAIIAN HOLDINGS INC 12.27 768,336 290 0.40 1.22 4.08 0.15 +1.49 +12.1%
30 CHDN CHURCHILL DOWNS INC 129.44 564,088 36 0.25 0.77 4.08 0.21 +10.23 +7.9%
31 JNPR JUNIPER NETWORKS INC 34.71 4,265,766 2,253 0.09 0.28 4.00 -0.24 +0.57 +1.6%
32 AXNX AXONICS MODULATION TECHNOLOGIE 66.69 318,038 13 0.14 0.40 3.94 0.15 +1.22 +1.8%
33 ALPN ALPINE MANAGEMENT SY 64.56 1,328,191 152 0.26 0.77 3.92 -0.06 +0.44 +0.7%
34 NVDS AXS 1.25X NVDA BEAR DAILY ETF 64.41 1,190,215 294 0.60 1.75 3.91 -5.36 -6.96 -10.8%
35 HUBG HUB GROUP INC CL A 39.93 569,312 13 0.26 0.75 3.86 -0.26 +4.42 +11.1%
36 DPST DIREXION DAILY REGIONAL BANKS 68.10 746,135 6,382 0.86 2.43 3.84 -1.23 +15.45 +22.7%
37 UP WHEELS UP EXPERIENCE INC 2.30 378,509 211 1.05 2.97 3.83 -0.01 +0.59 +25.7%
38 PGY PAGAYA TECHNOLOGIES LTD. CLASS 10.40 1,253,177 2,539 0.97 2.69 3.77 0.71 +2.82 +27.1%
39 WIRE ENCORE WIRE CORP 284.89 288,559 32 0.12 0.34 3.73 0.83 -5.78 -2.0%
40 TPST TEMPEST THERAPEUTICS INC. COMM 3.54 401,127 347 1.46 3.93 3.68 0.06 -0.42 -11.9%
41 SOXS DIREXION DAILY SEMICONDCT BE 35.10 22,410,452 11,986 0.96 2.50 3.61 -2.34 -6.96 -19.8%
42 FBL GRANITESHARES 1.5X LONG META D 21.19 1,762,493 361 0.72 1.81 3.52 0.23 +3.74 +17.6%
43 MLI MUELLER INDUSTRIES INC 57.33 684,601 45 0.30 0.76 3.49 -1.08 +2.98 +5.2%
44 INBX INHIBRX INC. COMMON STOCK 34.06 200,091 62 0.24 0.58 3.45 -0.03 +0.69 +2.0%
45 TSLY YIELDMAX TSLA OPTION INCOME ST 15.05 629,289 580 0.34 0.83 3.41 -0.15 +1.03 +6.8%
46 SPIR SPIRE CORP 9.90 212,564 81 1.04 2.45 3.37 0.16 +2.40 +24.2%
47 SLCA US SILICA HOLDINGS INC 15.89 14,802,632 4,526 0.17 0.40 3.33 2.83 -0.47 -3.0%
48 ODFL OLD DOMINION FREIGHT LNE 182.42 3,464,852 3,227 0.32 0.74 3.31 -14.24 +9.07 +5.0%
49 LU LUFAX HOLDING LTD 4.68 4,754,557 1,103 0.67 1.55 3.30 0.10 -0.34 -7.3%
50 CTLT CATALENT INC 55.92 2,751,192 199 0.24 0.53 3.26 0.12 +0.81 +1.4%
51 SMH SEMICONDUCTOR HLDRS TR 217.64 6,084,845 232,369 0.33 0.73 3.23 5.44 +17.47 +8.0%
52 ADVM ADVM 9.19 763,768 20 1.17 2.50 3.14 -0.20 +1.79 +19.5%
53 CPRI CAPRI HOLDINGS LTD 35.54 1,824,138 10,398 0.24 0.51 3.14 0.73 +1.46 +4.1%
54 AISP AISP 7.43 410,999 52 1.24 2.62 3.11 0.13 -3.15 -42.4%
55 CERE CERES INC. COMMON STOCK 42.47 678,161 2,206 0.21 0.44 3.09 0.35 -0.61 -1.4%
56 CGC CAPITAL GOLD CORPORATION 8.91 16,410,431 37,960 1.33 2.75 3.07 0.21 +6.01 +67.5%
57 WAL WESTERN ALLIANCE BANCORP 58.68 684,051 3,062 0.40 0.83 3.07 0.05 +6.97 +11.9%
58 TH TARGET HOSPITALITY CORP. COMMO 11.12 543,096 108 0.26 0.54 3.06 0.04 +0.72 +6.5%
59 CELH CELSIUS HOLDINGS INC. 73.16 1,604,033 11,508 0.61 1.25 3.06 1.52 +21.19 +29.0%
60 HYMC HYMC 3.78 365,225 359 1.30 2.65 3.05 0.12 -0.67 -17.7%
61 FHN FIRST HORIZON NATIONAL 14.81 2,893,646 266 0.27 0.53 2.96 0.01 +1.34 +9.0%
62 VZIO VIZIO HOLDING CORP 10.75 954,171 3,023 0.26 0.51 2.96 -0.01 -0.51 -4.7%
63 IEP ICAHN ENTERPRISES LP 17.25 529,759 1,556 0.37 0.73 2.95 -0.02 +1.85 +10.7%
64 NVDL NOVADEL PHARMA INC 37.58 20,573,921 16,630 1.02 1.99 2.95 4.09 +6.62 +17.6%
65 GOEV CANOO INC 2.77 2,218,204 12,625 1.72 3.35 2.94 0.07 -0.39 -14.1%
66 YSG YASTEN HOLDING LTD 4.84 560,101 19 0.89 1.69 2.91 0.37 -0.77 -15.9%
67 HUT HUT 8 MINING CORP. COMMON SHAR 8.81 1,390,234 9,978 0.97 1.84 2.89 -0.05 -1.14 -12.9%
68 NEP CHINA NORTH EAST PETRO 28.93 1,345,551 1,840 0.32 0.60 2.89 -0.26 +6.13 +21.2%
69 RUSHA RUSH ENTERPRISES INC A 46.76 369,013 4 0.27 0.51 2.89 1.35 -4.05 -8.7%
70 AMC AMC ENTERTAINMENT 3.41 12,897,011 144,671 1.21 2.24 2.85 0.13 +8.47 +248.4%
71 SAVA CASSAVA SCIENCES INC 22.34 1,064,649 10,297 0.39 0.72 2.84 0.61 -2.41 -10.8%
72 AGEN ANTIGENICS INC 11.69 3,350,932 2,220 1.69 3.09 2.83 3.39 -3.24 -27.7%
73 MOR MORG STAN GLOB SER F S&P 18.04 388,229 82 0.43 0.78 2.81 -0.09 +1.46 +8.1%
74 VTYX VENTYX BIOSCIENCES INC. COMMON 3.93 528,653 104 1.09 1.92 2.76 -0.13 +1.31 +33.3%
75 ATNI ATLANTIC TELE-NETWORK 19.52 310,154 36 0.36 0.63 2.75 0.22 +7.56 +38.8%
76 VICR VICOR CORP 34.41 230,820 134 0.44 0.78 2.75 0.93 -2.77 -8.0%
77 AKRO AKERO THERAPEUTICS INC 19.74 753,010 485 0.67 1.16 2.73 0.81 +2.52 +12.8%
78 WISH NATIONAL PATENT DEVELOPMENT CO 5.78 797,456 3,295 0.49 0.86 2.73 0.08 -0.77 -13.3%
79 MBI MBIA INC 6.82 662,991 3,574 0.43 0.74 2.72 0.49 -0.94 -13.7%
80 APLT APPLIED THERAPEUTICS INC 4.28 429,193 144 0.73 1.23 2.69 0.05 +0.90 +21.0%
81 DOMO DOMO INC. CLASS B COMMON STOCK 7.59 247,737 52 0.40 0.68 2.69 -0.03 -0.57 -7.5%
82 PI PI 150.91 1,557,877 1,885 0.47 0.78 2.68 -4.64 +24.50 +16.2%
83 ALDX ALDEYRA THERAPEUTICS INC. COM 3.93 267,326 82 0.85 1.42 2.66 -0.01 +0.45 +11.5%
84 YEXT YEXT INC 5.54 628,282 86 0.39 0.65 2.66 0.12 +0.29 +5.2%
85 NVO NOVO NORDISK A/S 126.85 3,209,143 19,625 0.46 0.75 2.63 1.06 +7.94 +6.3%
86 KYMR KYMERA THERAPEUTICS INC. COMMO 33.37 451,993 14 0.43 0.69 2.62 0.02 +6.26 +18.8%
87 GPC GENUINE PARTS CO 159.93 1,000,955 526 0.14 0.23 2.61 -1.14 -7.73 -4.8%
88 SDIG STATIONDIGITAL CORPORATION COM 3.49 396,984 131 1.56 2.49 2.59 -0.33 -0.79 -22.6%
89 FL FOOT LOCKER INC 21.98 1,983,606 1,868 0.47 0.75 2.59 0.05 +2.88 +13.1%
90 RDDT RDDT 45.43 2,749,034 16,792 0.81 1.28 2.58 2.98 +20.72 +45.6%
91 TCBI TEXAS CAPITAL BANCSHARES 57.81 328,738 201 0.23 0.36 2.58 -0.80 +5.74 +9.9%
92 LUNR INTUITIVE MACHINES INC. CLASS 5.44 1,444,026 1,464 0.69 1.08 2.58 0.01 +0.72 +13.2%
93 CNSL CONSOLIDATED COMM HLDGS 4.27 242,034 14 0.27 0.42 2.58 0.03 +0.10 +2.3%
94 CELC CEL COMMUNICATIONS I 15.92 668,291 23 0.35 0.54 2.56 0.15 +3.81 +23.9%
95 BALY BALLY'S CORP 13.96 584,064 31 0.40 0.62 2.54 -0.04 -1.69 -12.1%
96 WES WESTERN GAS PARTNERS LP 35.87 702,012 254 0.15 0.23 2.53 -0.01 +2.47 +6.9%
97 CONY YIELDMAX COIN OPTION INCOME ST 25.37 482,885 344 0.36 0.55 2.52 1.08 -5.07 -20.0%
98 CFG CITIZENS FINANCIAL GROUP INC 35.15 2,976,880 6,560 0.25 0.38 2.52 0.15 +2.13 +6.1%
99 S SPRINT NEXTEL CORP 21.56 1,987,928 3,902 0.46 0.70 2.51 0.36 +0.96 +4.5%
100 ORCL ORACLE CORP 117.21 8,253,311 85,519 0.21 0.32 2.51 2.32 +6.37 +5.4%

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.