Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER 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 June 17, 2020. 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 WUBA 58.COM INC 54.24 5,129,576 491 0.10 0.43 2.75 -0.14 -0.61 -1.1%
2 BRKL BROOKLINE BANCORP INC 9.64 463,987 33 0.38 0.49 2.55 -0.30 +0.77 +8.0%
3 MUFG MITSUBISHI UFJ FINANCIAL GROUP 4.12 2,167,222 18 0.46 0.34 2.40 -0.06 -0.31 -7.5%
4 OXSQ OXFORD SQUARE CAPITAL CORP. CO 3.14 391,974 33 0.52 0.73 2.32 -0.18 -0.47 -15.0%
5 SGOL ETFS PHYSICAL SWISS GOLD SHA 16.63 971,723 111 0.17 2.30 2.09 0.03 +0.86 +5.2%
6 DGRO ISHARS CORE DIVIDEND GROWTH 38.11 1,959,849 28 0.12 0.34 2.08 -0.32 -1.66 -4.4%
7 OGE OGE ENERGY CORP 30.96 1,082,983 67 0.28 0.40 2.05 -0.33 -1.75 -5.6%
8 KN KNOWLES CORP 16.18 443,962 196 0.42 0.45 1.98 0.01 -1.49 -9.2%
9 XRF CHINA RAPID FINANCE LTD 2.70 3,235,586 1,084 1.73 2.73 1.94 0.58 +2.07 +76.7%
10 BKH BLACK HILLS CORP 56.65 255,374 2 0.29 0.49 1.87 -1.57 -4.29 -7.6%
11 FSK FS KKR CAPITAL CORP 15.06 3,031,337 2,599 0.56 1.49 1.85 -1.64 -1.86 -12.4%
12 TEF TELEFONICA SA 5.08 1,190,366 551 0.36 0.43 1.74 -0.27 -0.60 -11.8%
13 CIO CITY OFFICE REIT INC 10.32 315,426 8 0.36 0.50 1.72 -0.35 -1.24 -12.0%
14 OII OCEANEERING INTERNAT 6.76 932,446 32 0.87 1.19 1.72 -0.58 -1.11 -16.4%
15 CNST CONSTAR INTERNATIONAL INC.COM 32.03 3,541,544 8,819 0.91 1.10 1.71 -3.98 -4.34 -13.5%
16 BITA BITAUTO HOLDINGS ADR 15.90 1,511,646 1,060 0.27 0.46 1.65 0.06 -0.20 -1.3%
17 RES RPC INC 3.28 642,493 14 0.61 0.89 1.65 -0.25 -0.44 -13.4%
18 HRC HILL-ROM HOLDINGS INC 95.30 760,790 237 0.21 0.39 1.64 -1.21 +19.17 +20.1%
19 CVA COVANTA HOLDING CORP 9.49 745,810 101 0.51 0.60 1.63 -0.40 -0.78 -8.2%
20 NGM NGM BIOPHARMACEUTICALS INC. CO 23.47 765,443 3 0.67 0.71 1.62 1.70 -5.47 -23.3%
21 MFIN MEDICAL FINANCE INC. COMMON S 2.42 221,414 48 1.02 1.05 1.59 -0.28 +0.52 +21.5%
22 CUZ COUSINS PROPERTIES INC 32.10 826,156 185 0.45 0.51 1.58 -1.69 -4.49 -14.0%
23 MITT AG MORTGAGE INVESTMENT TRUST I 4.84 2,821,832 14,809 1.52 1.72 1.57 -0.45 -1.81 -37.4%
24 VRT VERTIV HOLDINGS LLC 14.16 4,404,759 28 0.60 0.95 1.56 -0.33 -2.07 -14.6%
25 MFA MFA FINANCIAL INC 2.58 20,824,052 13,839 1.56 2.51 1.56 -0.23 -0.35 -13.6%
26 BECN BEACON ROOFING SUPPLY 28.07 620,043 7 0.66 0.84 1.54 -0.86 -3.39 -12.1%
27 GFL GFL ENVIRONMENTAL INC 18.46 540,360 57 0.50 0.60 1.53 -0.06 +1.18 +6.4%
28 CYH COMMUNITY HEALTH SYSTEMS 3.23 785,807 182 1.05 1.10 1.51 -0.19 -0.55 -17.0%
29 ARCB ARCBEST CORPORATION COMMON STO 25.02 252,539 15 0.51 0.57 1.51 1.11 +3.52 +14.1%
30 FOLD AMICUS THERAPEUTICS INC 13.15 2,611,077 3,994 0.70 0.71 1.50 0.09 +2.98 +22.6%
31 ORCL ORACLE CORP 51.52 28,604,413 137,371 0.32 0.40 1.50 -3.07 +6.28 +12.2%
32 RESN RESONANT INC 2.55 539,117 15 0.95 0.97 1.49 -0.07 -0.36 -14.1%
33 AVA AVISTA CORP 37.14 388,594 17 0.30 0.49 1.48 -0.34 -3.80 -10.2%
34 BRFS BRF - BRASIL FOODS S.A. 4.30 1,824,973 304 0.50 0.66 1.46 0.04 -0.54 -12.6%
35 GNUS GENIUS BRANDS INTERNATIONAL I 3.10 70,786,838 48,719 2.18 1.97 1.46 -0.75 -0.99 -31.9%
36 MDC MDC HOLDINGS INC 35.51 346,237 15 0.46 0.73 1.46 -0.98 -3.64 -10.3%
37 TECD TECH DATA CORP 143.21 432,136 570 0.11 0.47 1.44 -0.12 +2.19 +1.5%
38 CAJ CANON INC ADR 21.09 383,777 12 0.26 0.30 1.43 -0.17 -2.40 -11.4%
39 GLIBA GCI LIBERTY INC. CLASS A COMMO 68.54 343,802 11 0.32 0.44 1.43 -0.53 +6.06 +8.8%
40 NMFC NEW MOUNTAIN FINANCE CORP 9.26 581,923 68 0.48 0.64 1.43 -0.34 -0.52 -5.6%
41 HRB H&R BLOCK INC 16.32 7,844,904 11,468 0.61 0.55 1.41 -1.71 -3.27 -20.1%
42 PRIM PRIMORIS SERVICES CORP 17.55 462,949 2 0.37 0.76 1.41 -0.62 -2.52 -14.4%
43 NWSA NEWS CORP. SHS A 12.30 3,989,240 184 0.49 0.47 1.41 0.36 -1.06 -8.6%
44 TRTX TPG RE FINANCE TRUST INC 8.78 859,888 153 0.96 1.27 1.39 -0.23 -1.54 -17.5%
45 RYI RYERSON HOLDING CORPORATION 6.25 230,831 249 0.79 0.71 1.39 -0.30 -1.26 -20.2%
46 SPDN DIREXION DAILY S&P500 BEAR 1X 22.77 260,252 53 0.25 0.33 1.39 0.10 +0.81 +3.6%
47 GAN GAINSCO INC 23.25 4,952,119 14,184 1.19 1.19 1.39 1.31 +5.70 +24.5%
48 FENY FIDELITY MSCI ENERGY IND 10.44 798,384 15 0.45 0.54 1.38 -0.36 -1.38 -13.2%
49 OEC ORION ENGINEERED CARBONS S.A. 10.81 386,543 36 0.67 0.76 1.38 -0.35 -1.14 -10.5%
50 ALLE ALLEGION PLC 104.25 480,833 33 0.40 0.43 1.38 -0.28 -9.17 -8.8%
51 TRST TRUSTCO BANK CORP NY 6.14 261,754 83 0.66 0.57 1.38 -0.27 -0.44 -7.2%
52 IFRX INFLARX N.V. COMMON STOCK 5.39 4,488,558 673 1.77 1.13 1.38 -1.80 -0.96 -17.9%
53 CM CANADIAN IMPRL BNK OF CO 69.26 450,724 734 0.36 0.44 1.38 -0.67 -4.04 -5.8%
54 VNQI VANGUARD GLOBAL EX-US REAL E 48.38 330,468 6 0.19 0.29 1.37 0.17 -1.93 -4.0%
55 CGEN COMPUGEN LTD 15.20 954,785 866 0.84 0.88 1.37 0.38 +1.95 +12.8%
56 MRTN MARTEN TRANSPORT LTD 25.31 243,832 2 0.49 0.52 1.37 0.74 +1.49 +5.9%
57 WIT WIPRO LTD ADS 3.37 1,883,528 76 1.03 0.34 1.37 0.02 -0.21 -6.2%
58 SFL SHIP FINANCE INTL LTD 9.71 649,167 110 0.46 0.59 1.37 -0.47 -0.98 -10.1%
59 RWT REDWOOD TRUST INC 7.11 2,269,070 2,451 1.15 1.22 1.37 -0.21 -1.09 -15.3%
60 HEDJ WISDOMTREE INTERNATIONAL HED 61.40 304,310 200 0.22 0.34 1.37 0.20 -1.67 -2.7%
61 AHH ARMADA HOFFLER PROPERTIES INC 9.58 357,092 11 0.55 0.73 1.37 -0.23 -1.06 -11.1%
62 SRC SPIRIT REALTY CAPITAL INC 37.07 1,274,455 80 0.50 0.75 1.36 -0.99 -5.77 -15.6%
63 DGLY DIGITAL ALLY INC 4.25 8,685,171 23,666 2.51 1.57 1.36 -0.73 -1.73 -40.7%
64 WMGI WRIGHT MEDICAL GROUP 29.83 2,672,765 71 0.14 0.46 1.36 0.03 -0.59 -2.0%
65 GMLP GOLAR LNG PARTNERS LP COMMON U 2.90 228,258 8 1.10 1.09 1.35 -0.11 -0.55 -19.0%
66 AXGN AXOGEN INC. COMMON STOCK 9.80 321,052 148 0.50 0.81 1.35 -0.06 +2.92 +29.8%
67 KZR KEZAR LIFE SCIENCES INC. COMMO 5.19 955,304 195 0.82 1.16 1.35 -0.03 +0.77 +14.8%
68 FCFS FIRST CASH FINANCIAL SVC 68.78 262,973 23 0.39 0.46 1.35 -1.77 -5.29 -7.7%
69 SCHD SCHWAB US DIVIDEND EQUITY ETF 53.32 1,331,658 56 0.21 0.32 1.35 -0.28 -3.46 -6.5%
70 EWI ISHARES MSCI ITALY INDEX 24.09 383,957 75 0.30 0.38 1.35 -0.13 +1.02 +4.2%
71 XNCR XENCOR INC. COMMON STOCK 29.85 302,139 1 0.61 0.70 1.35 -0.37 +4.45 +14.9%
72 IMMR IMMERSION CORP 6.21 437,818 433 0.48 0.46 1.35 -0.27 -0.54 -8.7%
73 PSN PARSONS CORP 38.96 291,977 13 0.36 0.46 1.34 -0.88 -6.36 -16.3%
74 IDV ISHARES DOW JONES INTL SELEC 25.67 793,193 11 0.36 1.02 1.34 -0.01 -0.84 -3.3%
75 IVR INVESCO MORTGAGE CAPITAL 4.75 13,808,516 22,395 1.55 1.48 1.34 -0.25 -1.69 -35.6%
76 FBP FIRST BANCORP PUERTO RICO 5.56 1,060,032 25 0.66 0.70 1.34 -0.24 -0.59 -10.6%
77 ARAY ACCURAY INC 2.27 422,715 45 1.11 0.78 1.33 0.01 -0.31 -13.7%
78 SLG SL GREEN REALTY CORP 51.64 1,385,039 383 0.63 0.64 1.33 -2.13 -6.04 -11.7%
79 MOBL MOBILEPRO CORP COMMON STOCK 4.75 709,075 8 0.55 0.54 1.33 0.15 +0.60 +12.6%
80 GWB GREAT WESTERN BANCORP INC 14.44 796,177 1 0.59 0.67 1.33 -1.38 -2.38 -16.5%
81 BHLB BERKSHIRE HILLS BANCORP 10.94 1,023,305 21 0.83 0.69 1.33 -0.92 -1.72 -15.7%
82 SPSM SPDR RUSSELL 2000 ETF 26.66 354,692 25 0.39 0.42 1.33 -0.63 -1.53 -5.7%
83 EQIX EQUINIX INC 698.00 359,625 896 0.30 0.39 1.32 0.80 +37.99 +5.4%
84 TWO TWO HARBORS INVESTMENT 5.05 5,753,180 5,728 1.11 1.18 1.32 -0.11 +0.37 +7.3%
85 AWI ARMSTRONG WORLD INDUST INC. 77.26 267,890 22 0.49 0.47 1.32 -1.25 -7.20 -9.3%
86 CPLG COREPOINT LODGING INC 3.94 1,238,612 6 0.87 1.09 1.32 -0.15 +0.60 +15.2%
87 SOGO SOGOU INC 4.33 1,379,692 210 0.70 0.49 1.32 0.08 +1.22 +28.2%
88 EPZM EPIZYME INC 19.52 802,243 1,448 1.21 0.79 1.32 0.22 -4.51 -23.1%
89 STAR STARENT NETWORKS CORP 12.75 669,212 83 0.58 0.87 1.32 -0.47 -1.65 -12.9%
90 GRPN GROUPON INC. CLASS A COMMON S 21.52 5,999,141 13,199 1.55 2.92 1.31 -5.71 +6.80 +31.6%
91 CWK CUSHMAN & WAKEFIELD PLC 12.48 958,599 10 0.64 0.75 1.31 -0.14 -1.73 -13.9%
92 GPK GRAPHIC PACKAGING HLDNG 14.10 2,668,636 176 0.38 0.39 1.31 -0.06 -0.97 -6.9%
93 AMCR AMCOR PLC 10.27 8,125,580 19 0.49 0.48 1.31 0.01 -0.66 -6.4%
94 LULU LULULEMON ATHLTCA INC 303.69 1,699,168 35,425 0.41 0.49 1.31 -6.92 -19.40 -6.4%
95 RCEL AVITA MEDICAL LTD ADS 6.08 263,354 24 0.80 0.87 1.31 -0.21 +24.70 +406.2%
96 CORE CORE-MARK HOLDING CO 25.11 271,617 5 0.49 0.54 1.31 -1.26 -1.81 -7.2%
97 XENE XENON PHARMACEUTICALS INC. COM 11.80 325,374 1 0.92 0.68 1.31 -0.01 +1.98 +16.8%
98 GIB CGI GROUP INC 64.27 282,259 24 0.35 0.32 1.31 -1.39 -3.03 -4.7%
99 CLIR CLEARSIGN COMBUSTION CORPORATI 2.55 62,140,432 13,342 2.61 1.65 1.31 0.18 +1.56 +61.2%
100 ORAN ORANGE 11.77 663,698 22 0.32 0.31 1.31 -0.23 +0.73 +6.2%

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.