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

Sudden Drop In IV 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 3, 2017. You must subscribe to get the latest data.
# Stock Name Stock
Price
Stock Volume Option Volume Implied
Volatility
Historical
Vol
Avg IVol/IVol Price Change High/Low
Change % Change
1 FIG FORTRESS INVESTMENT GP A 8.00 7,027,073 9 0.05 0.38 5.73 0.03 -0.07 -0.9%
2 SYNT SYNTEL INC 17.61 538,068 31 0.29 0.63 4.55 -0.51 -1.26 -7.2%
3 PLKI POPEYES LOUISIANA KITCHEN INC 79.00 730,064 25 0.03 0.30 3.56 0.00 -0.08 -0.1%
4 PBYI Puma Biotechnology, Inc. 33.75 1,401,429 1,789 0.68 0.85 2.23 0.95 +11.69 +34.6%
5 LBY LIBBEY INC 13.54 379,324 9 0.20 0.39 2.14 -0.04 +0.76 +5.6%
6 RTRX DESERT GATEWAY INC. COMMON ST 21.01 564,410 212 0.46 0.47 2.04 -0.58 -4.01 -19.1%
7 ANF ABERCROMBIE & FITCH CO 12.24 10,109,820 14,320 0.45 0.50 1.93 -1.08 -1.41 -11.5%
8 PTCT PTC THERAPEUTICS INC. COMMON 9.81 3,011,164 4,130 0.79 1.28 1.84 -0.77 -1.69 -17.2%
9 TNET TRINET GROUP INC 28.55 236,327 1 0.25 0.32 1.83 -0.09 +1.62 +5.7%
10 LXRX LEXICON PHARMACEUTICALS 16.09 1,983,363 747 0.49 0.49 1.82 1.02 -2.24 -13.9%
11 FCN FTI CONSULTING INC 41.29 275,712 290 0.18 0.28 1.78 -0.01 -2.23 -5.4%
12 RHI ROBERT HALF INTERNATL 47.49 1,456,046 11 0.19 0.32 1.78 -0.02 +2.23 +4.7%
13 PCLN PRICELINE.COM INC. 1735.10 289,199 26,041 0.13 0.24 1.77 0.73 +41.59 +2.4%
14 BEAV B E AEROSPACE INC 63.75 578,955 6 0.12 0.24 1.72 -0.14 +1.16 +1.8%
15 FEZ SPDR DJ EU STOXX 50 ETF 35.14 2,629,429 16,211 0.11 0.21 1.70 0.54 +1.36 +3.9%
16 AINV APOLLO INVESTMENT CORP 6.43 1,494,953 93 0.22 0.20 1.66 0.05 -0.31 -4.8%
17 MNST MONSTER WORLDWIDE INC 48.08 5,444,897 8,455 0.25 0.27 1.66 0.71 -2.13 -4.4%
18 DLTR DOLLAR TREE INC 77.13 2,897,864 5,010 0.27 0.28 1.64 -0.61 -4.22 -5.5%
19 BBY BEST BUY CO INC 44.65 6,289,931 16,590 0.30 0.36 1.62 -0.20 +1.12 +2.5%
20 CCRN CROSS COUNTRY HEALTHCARE 15.44 476,735 914 0.37 0.49 1.61 -0.55 -1.95 -12.6%
21 SEM SELECT MEDICAL HOLDINGS CORP 14.45 769,764 32 0.37 0.39 1.60 0.15 -2.45 -17.0%
22 BCRX BIOCRYST PHARMACEUTICALS 7.68 3,292,917 1,686 0.82 0.70 1.59 0.26 +1.57 +20.4%
23 BIG BIG LOTS INC 54.23 5,813,028 5,838 0.29 0.30 1.58 1.98 -7.08 -13.1%
24 FPRX FIVE PRIME THERAPEUTICS INC. 42.27 476,598 53 0.36 0.50 1.57 -0.87 -7.56 -17.9%
25 MEI METHODE ELECTRONICS INC. 44.50 239,739 73 0.30 0.31 1.55 0.20 -1.95 -4.4%
26 BURL BURLINGTON STORES INC 96.07 2,274,678 3,942 0.25 0.30 1.54 1.48 -3.85 -4.0%
27 ADSK AUTODESK INC 85.32 4,611,362 13,551 0.27 0.29 1.54 -2.00 +3.83 +4.5%
28 TASR TASER INTERNATIONAL INC 22.81 1,917,253 2,338 0.32 0.37 1.52 -0.16 +0.82 +3.6%
29 FWONA LIBERTY MEDIA CORP SERIES A FO 31.76 278,041 1 0.26 0.36 1.52 0.52 +1.67 +5.3%
30 QTS QTS REALTY TRUST INC 51.15 417,465 102 0.22 0.22 1.52 -0.31 -4.83 -9.4%
31 BMCH VIRTUS OIL & GAS CORP 21.30 712,992 50 0.26 0.28 1.52 0.15 +1.80 +8.5%
32 PANW PALO ALTO NETWORKS INC 115.55 3,206,530 22,538 0.31 0.46 1.51 -0.94 -5.26 -4.6%
33 PCRX PACIRA PHARMACEUTICALS 50.45 1,074,000 141 0.62 0.59 1.50 1.05 -4.95 -9.8%
34 AOBC AOBC 18.83 5,521,786 6,125 0.33 0.30 1.49 -0.55 -1.33 -7.1%
35 SERV SERVIDYNE INC 39.78 482,524 15 0.20 0.23 1.48 0.06 +1.31 +3.3%
36 ESND ESSENDANT INC. COMMON STOCK 15.12 671,195 310 0.38 0.65 1.48 -0.48 -1.20 -7.9%
37 FBR FIBRIA CELULOSE SA ADR 8.55 734,903 6 0.26 0.39 1.48 0.22 +0.99 +11.6%
38 EVH EVOLENT HEALTH INC 20.25 1,149,439 207 0.39 0.55 1.47 -0.30 +2.45 +12.1%
39 JELD JELD 30.76 955,774 1 0.23 0.23 1.47 -0.09 +2.32 +7.5%
40 NXPI NXP SEMICONDUCTORS 103.86 1,483,551 2,249 0.08 0.28 1.47 0.25 -1.26 -1.2%
41 SGMS SCIENTIFIC GAMES CORP 22.50 3,842,133 4,874 0.44 0.49 1.47 1.60 -2.70 -12.0%
42 VEEV VEEVA SYSTEMS INC 44.17 996,688 900 0.23 0.29 1.46 0.17 +6.58 +14.9%
43 SHAK SHAKE SHACK INC 32.97 2,026,127 7,797 0.31 0.39 1.46 -2.20 -2.61 -7.9%
44 EME EMCOR GROUP INC 63.76 446,126 21 0.25 0.26 1.46 -0.11 -3.49 -5.5%
45 GKOS GLAUKOS CORPORATION 44.71 1,529,715 106 0.36 0.44 1.45 -2.99 +5.73 +12.8%
46 CRM SALESFORCE.COM INC 82.22 6,212,452 32,925 0.24 0.24 1.45 -0.45 +2.17 +2.6%
47 ABCO ADVISORY BOARD CO THE 45.30 688,882 28 0.36 0.38 1.45 0.00 +3.95 +8.7%
48 LOW LOWE'S COMPANIES INC 81.68 6,553,799 40,165 0.17 0.21 1.44 1.28 +2.32 +2.8%
49 BEL BELMOND LTD 12.40 494,494 61 0.20 0.28 1.44 -0.05 -0.70 -5.6%
50 PLNT PLANET FITNESS INC 21.68 1,052,794 95 0.26 0.36 1.43 0.51 -2.77 -12.8%
51 DK DELEK US HOLDINGS INC. 25.23 1,214,403 178 0.31 0.46 1.42 0.87 -1.79 -7.1%
52 JD JD.COM INC. AMERICAN DEPOSITA 30.93 9,171,051 42,809 0.26 0.34 1.42 0.00 +1.28 +4.1%
53 LJPC LA JOLLA PHARMACEUTICAL 34.53 428,917 408 0.77 0.85 1.42 0.17 +4.75 +13.8%
54 INGN INTROGEN THERAPEUTICS 73.26 253,587 271 0.30 0.37 1.42 0.48 +4.19 +5.7%
55 CBI CHICAGO BRIDGE & IRON NV 32.43 1,841,553 3,320 0.32 0.37 1.42 -0.41 -3.95 -12.2%
56 DXCM DEXCOM INC 80.44 1,012,223 536 0.28 0.45 1.42 -0.60 -5.33 -6.6%
57 PEGI PATTERN ENERGY GROUP INC. CLAS 20.10 955,064 5,577 0.19 0.28 1.41 0.18 -0.59 -2.9%
58 DY DYCOM INDUSTRIES INC 96.54 1,036,843 1,328 0.31 0.48 1.41 -1.24 -7.43 -7.7%
59 MIDD MIDDLEBY CORPORATION 140.20 534,903 752 0.25 0.24 1.41 3.23 -6.12 -4.4%
60 HABT HABIT RESTAURANTS INC 15.25 2,219,773 1,428 0.35 0.37 1.41 1.45 +1.70 +11.1%
61 RBA RITCHIE BROS AUCTIONEERS 32.21 356,570 41 0.21 0.36 1.41 0.05 -1.80 -5.6%
62 WAL WESTERN ALLIANCE BANCORP 51.94 483,769 39 0.26 0.29 1.40 0.11 -6.59 -12.7%
63 ETSY ETSY INC. COMMON STOCK J 10.19 2,975,060 892 0.44 0.46 1.39 -0.47 -0.78 -7.7%
64 FSS FEDERAL SIGNAL CORP 15.10 204,219 17 0.25 0.29 1.39 -0.08 -1.61 -10.7%
65 TGT TARGET CORP 57.35 9,052,148 45,206 0.20 0.26 1.39 -0.60 -4.58 -8.0%
66 CVG CONVERGYS CORP 21.62 859,345 86 0.19 0.27 1.39 0.06 -1.37 -6.3%
67 DDD SCOLR PHARMA INC 14.53 1,998,960 5,866 0.40 0.61 1.38 -0.09 -0.88 -6.1%
68 CROX CROCS INC 7.06 1,471,482 434 0.40 0.56 1.38 -0.15 -0.67 -9.5%
69 ECYT ENDOCYTE 2.42 490,131 31 0.54 0.51 1.38 0.07 -0.27 -11.2%
70 BV BAZAARVOICE INC. COMMON STOCK 4.00 744,015 81 0.34 0.41 1.38 -0.05 +0.60 +15.0%
71 MDSO MEDIDATA SOLUTIONS INC 56.32 362,863 173 0.30 0.37 1.38 -0.45 +2.17 +3.9%
72 DAR DARLING INTERNATIONAL 14.27 1,220,166 31 0.25 0.30 1.38 0.13 +0.56 +3.9%
73 AMBA AMBARELLA INC. ORDINARY SHARE 55.60 808,152 6,355 0.36 0.43 1.38 -1.12 -3.01 -5.4%
74 AMLP ALPS ALERIAN MLP ETF 12.97 9,139,499 185 0.11 0.21 1.38 0.01 -0.53 -4.1%
75 JAZZ JAZZ PHARMACEUTICALS INC 134.01 497,275 651 0.31 0.34 1.38 -2.17 +10.91 +8.1%
76 WDAY WORKDAY INC 83.94 1,206,434 1,758 0.26 0.33 1.38 -0.06 -3.33 -4.0%
77 AEO AMERICAN EAGLE OUTFITTER 14.95 7,239,637 18,417 0.33 0.37 1.38 -0.11 -1.50 -10.0%
78 XOXO XO GROUP INC 17.25 601,300 779 0.35 0.32 1.37 0.99 -1.20 -7.0%
79 BUFF BLUE BUFFALO PET PRODUCTS INC. 25.10 2,105,399 698 0.30 0.34 1.36 0.55 -1.96 -7.8%
80 ITRI ITRON INC 59.45 285,922 14 0.24 0.28 1.36 0.35 +5.10 +8.6%
81 TAST CARROLS RESTAURANT GROUP 14.75 667,955 43 0.27 0.33 1.36 -0.50 -1.00 -6.8%
82 TCAP TRIANGLE CAPITAL CORP 19.36 755,559 47 0.23 0.29 1.36 -0.04 -1.24 -6.4%
83 CCP CCP 25.70 1,085,132 212 0.18 0.24 1.36 -0.30 -1.70 -6.6%
84 LXU LSB INDUSTRIES INC 10.57 568,835 92 0.64 0.94 1.35 -0.31 -2.43 -23.0%
85 PSTG PURE STORAGE INC 9.51 6,011,720 2,985 0.44 0.46 1.35 -0.27 +1.15 +12.1%
86 ENDP ENDO PHARMACEUTICALS HLD 12.25 13,390,590 4,350 0.58 0.88 1.35 -0.04 -2.55 -20.8%
87 GGB GERDAU SA ADS 4.24 7,067,495 312 0.43 0.72 1.35 0.13 -0.74 -17.5%
88 SRPT SAREPTA THERAPEUTICS 34.39 3,617,161 7,607 0.57 1.27 1.34 1.76 -5.84 -17.0%
89 CMRE COSTAMARE 6.34 1,110,112 1,110 0.38 0.57 1.34 0.20 +0.72 +11.4%
90 HXL HEXCEL CORP 55.10 622,337 33 0.16 0.20 1.34 0.16 -2.61 -4.7%
91 QIWI QIWI PLC AMERICAN DEPOSITARY S 14.55 270,368 46 0.32 0.46 1.34 0.20 +2.85 +19.6%
92 VIP VIMPEL COMMUNICATION ADS 4.10 3,335,271 142 0.35 0.40 1.34 0.01 -0.16 -3.9%
93 PDLI PDL BIOPHARMA INC 2.17 2,466,782 70 0.57 0.52 1.33 0.12 -0.20 -9.4%
94 JASO JA SOLAR HOLDINGS CO ADS 4.87 411,450 65 0.47 0.37 1.33 -0.22 +0.99 +20.4%
95 NNBR NN 22.65 251,426 71 0.42 0.52 1.33 1.05 +2.45 +10.8%
96 KRA KRATON POLYMERS 27.65 276,820 6 0.34 0.46 1.33 -0.01 +2.25 +8.1%
97 VCEL AASTROM BIOSCIENCES INC. COMMO 2.90 544,416 48 0.79 1.13 1.33 -0.10 -0.25 -8.6%
98 CSU CAPITAL SENIOR LIVING CP 15.18 756,071 135 0.32 0.37 1.33 0.04 -2.09 -13.8%
99 BOX SEACUBE CONTAINER LEASING 16.95 2,433,475 2,487 0.33 0.33 1.32 0.16 -1.22 -7.2%
100 WIFI BOINGO WIRELESS INC. COMMON S 11.48 228,306 15 0.40 0.30 1.32 -0.06 +1.90 +16.6%

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.