Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 April 4, 2024. You can get started for free 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 MMM 3M CO 90.54 5,848,764 25,581 0.25 0.28 3.43 -2.65 +5.13 +5.7%
2 CERE CERES INC. COMMON STOCK 42.17 1,385,363 13 0.08 0.46 2.18 -0.16 -0.98 -2.3%
3 UVV UNIVERSAL CP 50.15 218,886 114 0.11 0.22 2.14 -0.16 -2.41 -4.8%
4 EDR EDUCATION REALTY TRUST 26.33 13,500,872 17,642 0.09 0.37 1.96 0.13 +0.30 +1.1%
5 GGB GERDAU SA ADS 4.55 15,750,205 374 0.33 0.31 1.88 0.07 -1.08 -23.8%
6 NS NUSTAR ENERGY LP 22.96 732,590 71 0.28 0.28 1.82 -0.43 -2.73 -11.9%
7 XERS XERIS PHARMACEUTICALS INC. COM 2.05 1,596,741 70 0.46 0.72 1.81 -0.03 -0.36 -17.6%
8 NYMT NEW YORK MORTGAGE TRUST 7.20 560,122 60 0.27 0.33 1.76 -0.04 -0.50 -6.9%
9 ATHA ATHIRA PHARMA INC. 2.50 225,266 32 1.16 0.71 1.76 0.00 -0.60 -24.2%
10 MRUS MERUS N.V. COMMON SHARES 44.55 374,460 64 0.46 0.54 1.71 -0.03 -5.28 -11.9%
11 JNPR JUNIPER NETWORKS INC 36.97 3,361,333 344 0.05 0.29 1.67 -0.08 -2.18 -5.9%
12 ZYME ZYMEWORKS INC 9.66 477,770 122 0.59 0.45 1.65 0.03 -1.57 -16.3%
13 SAN BANCO SANTANDER CHILE 4.94 3,673,673 774 0.26 0.26 1.59 0.03 -0.38 -7.7%
14 WISH NATIONAL PATENT DEVELOPMENT CO 5.88 847,046 386 0.34 3.33 1.59 0.17 -1.20 -20.3%
15 SBS COMPANHIA DE SAN BASI SP 16.59 1,131,642 10 0.28 0.29 1.59 0.11 -1.65 -9.9%
16 FBY YIELDMAX META OPTION INCOME ST 22.12 210,045 5 0.26 0.26 1.57 -1.08 -3.92 -17.7%
17 NXTC NEXTCURE INC. COMMON STOCK 2.16 224,555 24 0.89 0.63 1.56 -0.24 -0.89 -41.2%
18 PGRE PARAMOUNT GROUP INC 4.49 885,512 2 0.44 0.44 1.54 -0.04 +0.33 +7.3%
19 AMBP ARDAGH METAL PACKAGING SA 3.53 1,388,414 361 0.41 0.43 1.53 0.05 +0.56 +15.7%
20 NVEI NUVEI CORPORATION SUBORDINATE 32.07 3,911,702 613 0.21 0.76 1.52 -0.14 +0.41 +1.3%
21 HOMB HOME BANCSHARES INC 23.69 820,512 30 0.24 0.28 1.50 0.07 -1.31 -5.5%
22 ABUS ARBUTUS BIOPHARMA CORPORATION 3.00 8,079,840 3,047 0.74 0.41 1.50 0.08 -0.36 -12.2%
23 PLAY DAVE & BUSTERS ENTERTAINMENT 65.10 2,375,739 13,158 0.42 0.44 1.49 -3.19 -13.61 -20.9%
24 LYG LLOYDS BANKING GRP ADS 2.66 9,045,263 59 0.51 0.26 1.49 0.05 -0.24 -9.0%
25 BB BLACKBERRY LIMITED COMMON STOC 2.88 23,448,094 71,434 0.70 0.58 1.48 0.07 +0.36 +12.4%
26 IRON DISC MEDICINE INC. 29.50 896,028 384 0.83 0.55 1.48 -1.00 -3.64 -12.3%
27 GMS GMS INC 97.81 369,925 72 0.18 0.25 1.47 -1.16 -8.57 -8.8%
28 ROIC RETAIL OPPORTUNITY INVEST 12.35 567,911 8 0.37 0.26 1.46 -0.07 +0.48 +3.9%
29 VRCA VERRICA PHARMACEUTICALS INC. C 6.42 414,430 90 0.64 0.86 1.46 0.26 +0.90 +14.0%
30 KEN KENON HOLDINGS INC 27.13 264,714 84 0.80 0.36 1.44 -0.02 -7.50 -27.6%
31 MRTN MARTEN TRANSPORT LTD 17.98 357,196 247 0.30 0.24 1.44 -0.02 -2.65 -14.7%
32 GNL GLOBAL NET LEASE INC 7.44 1,149,753 304 0.27 0.38 1.43 0.09 -0.92 -12.4%
33 LEVI LEVI STRAUSS & CO 20.97 27,757,121 68,311 0.36 0.37 1.43 2.31 -1.90 -9.1%
34 HNRG HALLADOR PETROLEUM 4.90 409,288 48 0.47 0.54 1.39 -0.20 -0.57 -11.6%
35 FFWM FIRST FOUNDATION INC. COMMON S 7.29 331,166 100 0.61 0.78 1.39 0.12 -1.03 -14.1%
36 IMPP IMPERIAL PETROLEUM INC. COMMON 3.28 426,795 777 0.66 2.92 1.38 -0.13 +0.80 +24.4%
37 AXNX AXONICS MODULATION TECHNOLOGIE 67.74 2,421,656 5,742 0.11 0.41 1.38 -1.91 -1.32 -1.9%
38 DAWN DAWN TECHNOLOGIES IN 14.20 1,378,798 182 0.61 0.59 1.38 -1.40 +3.19 +22.5%
39 AYI ACUITY BRANDS INC 264.50 374,546 783 0.26 0.25 1.36 -0.19 -19.68 -7.4%
40 DVAX DYNAVAX TECHNOLOGIES CP 12.08 1,374,414 7,117 0.20 0.30 1.36 -0.11 -0.98 -8.1%
41 CELC CEL COMMUNICATIONS I 19.90 244,731 98 0.44 0.53 1.36 -0.10 -4.19 -21.1%
42 EC ECOPETROL SA ADR 12.13 4,183,482 778 0.26 0.36 1.36 -0.76 -0.84 -7.0%
43 VYX VYX 12.11 2,015,804 102 0.34 0.50 1.35 -0.12 +1.04 +8.6%
44 QFIN 360 FINANCE INC. AMERICAN DEPO 19.02 940,094 232 0.35 0.50 1.35 -0.74 +1.59 +8.4%
45 SST SPDR BARCLAYS CAPITAL SHORT TE 2.22 665,485 490 1.24 1.07 1.34 0.08 -0.44 -19.8%
46 DNOW NOW INC 14.93 613,588 12 0.32 0.37 1.33 -0.13 +0.65 +4.3%
47 MTA MAGYAR TELEKOM TELECOM 3.29 561,967 374 0.56 0.47 1.33 -0.16 -0.37 -11.2%
48 PVH PHILLIPS-VAN HEUSEN CORP 106.39 2,157,222 5,945 0.31 0.42 1.32 0.90 +8.37 +7.9%
49 RMNI RIMINI STREET INC 3.07 329,978 10 0.72 0.71 1.31 -0.09 -0.34 -11.1%
50 CCRN CROSS COUNTRY HEALTHCARE 17.82 210,080 1 0.35 0.47 1.31 -0.07 -1.06 -6.0%
51 RPM RPM INTERNATIONAL INC DE 111.69 1,604,854 2,930 0.23 0.23 1.31 -6.83 -5.74 -5.1%
52 ARI APOLLO CMMCL REAL ESTATE 11.01 944,961 60 0.26 0.31 1.30 0.05 -0.67 -6.1%
53 BTAI BIOXCEL THERAPEUTICS INC. COMM 2.69 420,559 38 0.72 1.55 1.30 0.05 +0.41 +15.2%
54 SMFG SUMITOMO MITSUI FINANCIAL GRP 11.55 935,842 10 0.28 0.26 1.30 -0.05 -0.43 -3.7%
55 ACCO ACCO BRANDS CORP 5.25 506,289 3 0.34 0.38 1.29 -0.11 -0.42 -8.1%
56 DNLI DENALI THERAPEUTICS INC. COMMO 18.99 942,854 6 0.39 0.65 1.29 -0.38 -4.43 -23.3%
57 AQN AQN 6.20 4,822,109 88 0.39 0.30 1.29 -0.03 -0.56 -9.0%
58 PHR PRUDENTIAL FIN 9PC NTS 22.26 435,874 37 0.38 0.59 1.28 -0.56 -1.99 -8.9%
59 VRA VERA BRADLEY 6.57 221,682 1 0.60 0.41 1.28 -0.01 -0.37 -5.6%
60 EGHT 8X8 INC 2.55 628,978 93 0.60 0.72 1.28 0.02 -0.43 -16.9%
61 EPM EVOLUTION PETROLEUM CORP 5.95 569,698 73 0.45 0.44 1.27 -0.30 -0.37 -6.2%
62 INTR INTER & CO. INC. CLASS A COMMO 5.80 1,327,462 101 0.54 0.56 1.27 0.15 -0.90 -15.5%
63 RGP REGENCY ENERGY 11.35 1,111,907 244 0.44 0.29 1.27 -0.93 +0.84 +7.4%
64 GALT GALECTIN THERAPEUTICS INC. COM 3.00 285,142 390 0.88 0.58 1.27 0.15 +1.27 +42.3%
65 LW LW 81.53 23,104,317 59,965 0.31 0.31 1.26 -19.59 +7.95 +9.8%
66 KNF KNIFE RIV HC. 78.42 235,762 355 0.25 0.35 1.26 -0.43 +5.36 +6.8%
67 PLSE PULSE BIOSCIENCES INC COMMON S 7.61 255,322 68 0.98 0.97 1.26 -0.33 -1.01 -13.3%
68 SID COMPANHIA SIDERURGICA 2.97 5,480,363 1,642 0.31 0.42 1.26 -0.06 -0.34 -11.3%
69 BCH BANCO DE CHILE ADS 23.03 212,185 1 0.32 0.25 1.26 0.29 -1.84 -8.0%
70 FULC FULCRUM THERAPEUTICS INC. COMM 9.01 574,164 4,678 1.05 0.86 1.26 -0.12 -2.34 -26.0%
71 EXAS EXACT SCIENCES CORP 70.16 3,438,850 1,809 0.49 0.44 1.26 -2.66 -11.76 -16.8%
72 ADT ADT CORP 6.28 3,327,240 171 0.38 0.45 1.26 -0.10 +0.38 +6.1%
73 LVTX LAVA THERAPEUTICS N.V. ORDINAR 2.87 300,618 241 1.12 1.18 1.25 -0.24 +0.70 +24.4%
74 SOL RENESOLA LTD ADR 2.15 1,208,700 221 0.76 0.62 1.25 0.19 -0.56 -26.0%
75 PMT PENNYMAC MORTGAGE INV TR 14.26 852,864 339 0.22 0.30 1.25 -0.16 -1.04 -7.3%
76 ECVT ECOVYST INC 10.74 574,613 3 0.44 0.34 1.24 -0.30 -1.11 -10.3%
77 HR HEALTHCARE REALTY TRUST 13.92 2,571,039 90 0.28 0.29 1.24 0.08 +0.70 +5.1%
78 HUM HUMANA INC 310.04 1,816,469 36,963 0.29 0.33 1.24 1.98 +26.36 +8.5%
79 NEXT NEXT INNOVATION CORP. COMMON S 5.51 809,142 616 0.53 0.71 1.24 -0.04 +1.19 +21.6%
80 KNSA KINIKSA PHARMACEUTICALS LTD. C 18.06 368,115 631 0.56 0.52 1.24 -0.18 -1.50 -8.3%
81 NVRI ENVIRI CORP 8.67 259,505 1 0.55 0.43 1.23 -0.18 -0.90 -10.4%
82 BYSI BYSI 2.60 223,987 169 1.19 0.97 1.23 -0.62 -0.84 -32.3%
83 LFCR LIFECORE BIOMEDICAL INC. 6.12 210,788 11 0.66 0.78 1.23 -0.03 +0.63 +10.3%
84 ASTS AST SPACEMOBILE INC 2.25 4,751,851 2,057 1.09 0.91 1.23 -0.07 -0.26 -11.6%
85 MD MEDNAX INC 9.23 568,472 2 0.36 0.36 1.23 -0.08 -0.49 -5.3%
86 SLP SIMULATIONS PLUS INC 47.54 621,149 1,355 0.45 0.43 1.22 9.08 -4.70 -9.9%
87 CWK CUSHMAN & WAKEFIELD PLC 10.31 3,583,726 46 0.37 0.47 1.22 0.09 -1.07 -10.4%
88 GOLF GOLFSMITH INTL HLDS INC 64.51 329,688 23 0.31 0.30 1.22 -1.31 -4.49 -7.0%
89 CALM CAL-MAINE FOODS INC 62.80 929,976 2,143 0.30 0.30 1.22 1.76 -5.05 -8.0%
90 FORM FORMFACTOR INC 45.43 423,810 29 0.37 0.39 1.21 -0.75 -5.25 -11.6%
91 BRCC BRCC 4.50 744,718 1,520 0.67 0.61 1.21 0.09 -0.48 -10.7%
92 CAE CAE INC 20.00 527,372 10 0.26 0.28 1.21 0.02 -1.54 -7.7%
93 LNN LINDSAY CORP 114.49 250,810 628 0.35 0.34 1.21 -0.86 +5.54 +4.8%
94 ANGO ANGIODYNAMICS INC 6.40 1,383,214 258 0.85 0.43 1.21 0.32 +1.12 +17.5%
95 JANX JANUX THERAPEUTICS INC. COMMON 35.40 307,145 218 0.71 1.42 1.20 -0.94 +20.87 +59.0%
96 MRSN MERSANA THERAPEUTICS INC. COMM 4.26 1,277,834 64 1.06 1.84 1.20 -0.18 -1.52 -35.7%
97 IVR INVESCO MORTGAGE CAPITAL 9.41 2,079,956 4,459 0.37 0.34 1.20 -0.07 -1.40 -14.9%
98 TSLT TSLT 10.53 6,005,790 609 0.82 0.89 1.20 0.33 -3.77 -35.8%
99 VTSI VIRTRA SYSTEMS INC 14.90 540,629 971 0.77 0.68 1.20 -0.12 -3.20 -21.5%
100 HDSN HUDSON TECHNOLOGIES INC 11.14 526,781 293 0.37 0.48 1.20 -0.19 -1.05 -9.4%

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.