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 January 29, 2019. 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 OR OSISKO GOLD ROYALTIES LTD 9.49 490,942 9 0.20 0.30 1.97 0.14 +1.25 +13.2%
2 PK PK 29.33 1,178,174 57 0.20 0.23 1.80 0.28 +1.63 +5.6%
3 WHR WHIRLPOOL CORP 136.49 7,400,551 22,481 0.31 0.35 1.77 12.03 -19.72 -14.4%
4 FNB FNB CORPORATION FL 11.73 3,150,788 3 0.21 0.23 1.75 -0.01 +0.73 +6.2%
5 SMLP SUMMIT MIDSTREAM PARTNERS LP 13.06 1,842,962 156 0.28 0.40 1.72 0.06 +1.39 +10.6%
6 FRBK REPUBLIC FIRST BANCORP 6.00 371,921 7 0.58 0.29 1.59 -0.16 +0.63 +10.5%
7 PSXP PHILLIPS 66 PARTNERS LP 50.37 253,379 29 0.16 0.24 1.57 -0.13 -2.12 -4.2%
8 HAFC HANMI FINANCIAL CORP 22.36 207,842 30 0.19 0.33 1.56 -0.12 +1.32 +5.9%
9 PCG PG&E CORP 13.99 55,560,096 208,014 1.21 1.23 1.53 1.98 +4.52 +32.3%
10 WSBC WESBANCO INC 41.58 325,286 65 0.21 0.22 1.49 1.79 -3.50 -8.4%
11 UGP ULTRAPAR PARTICIPACOES SA ADR 15.35 467,792 1 0.35 0.47 1.49 -0.03 -1.27 -8.3%
12 BPMP BPMP 16.36 202,377 3 0.21 0.33 1.49 0.14 +0.99 +6.1%
13 SNR NEW SENIOR INVESTMENT GROUP I 4.99 659,706 331 0.19 0.36 1.48 0.10 +0.83 +16.7%
14 HCA HCA HOLDINGS EQ WITH ISEQUITYF 138.03 2,657,157 5,965 0.23 0.25 1.47 6.30 +7.20 +5.2%
15 ZIXI ZIX CORP 7.16 944,064 175 0.42 0.38 1.47 0.23 +1.48 +20.7%
16 STAG STAG INDUSTRIAL 27.54 713,110 23 0.20 0.21 1.46 0.17 +1.40 +5.1%
17 F FORD MOTOR CO 8.76 30,232,645 83,455 0.23 0.28 1.46 0.10 -0.60 -6.8%
18 DOV DOVER CORP 86.16 2,565,442 1,008 0.22 0.32 1.44 6.92 +5.94 +6.9%
19 MMM 3M CO 196.95 4,278,862 26,091 0.22 0.25 1.44 3.75 +13.45 +6.8%
20 GLW CORNING INC 33.72 16,537,939 26,709 0.28 0.31 1.42 3.36 -1.72 -5.1%
21 CVLT COMMVAULT SYSTEMS INC 63.42 1,209,086 113 0.28 0.28 1.42 1.85 +5.72 +9.0%
22 CASH META FINANCIAL GROUP INC 24.32 724,130 112 0.30 1.15 1.41 1.74 -1.64 -6.7%
23 MLHR HERMAN MILLER INC 33.32 297,504 77 0.28 0.32 1.40 -0.27 +3.70 +11.1%
24 HOG HARLEY-DAVIDSON INC 34.76 9,613,596 16,920 0.36 0.29 1.40 -1.85 +2.73 +7.9%
25 GWW W.W. GRAINGER INC 296.16 422,757 949 0.25 0.31 1.40 7.23 +20.73 +7.0%
26 SANM SANMINA-SCI CORP 31.85 3,466,306 1,395 0.34 0.35 1.40 4.60 +2.05 +6.4%
27 ENBL ENABLE MIDSTREAM PARTNERS LP 15.53 705,870 54 0.20 0.31 1.40 0.04 +0.96 +6.2%
28 APO APOLLO GLOBAL MNGMT LLC 27.69 294,093 1,473 0.26 0.32 1.38 -0.04 +2.97 +10.7%
29 LILA LIBERTY GLOBAL PLC LILAC CLASS 16.15 418,205 25 0.28 0.34 1.36 0.05 +2.92 +18.1%
30 RMBS RAMBUS INC 8.49 6,720,415 738 0.39 0.31 1.36 -0.33 +2.06 +24.3%
31 JHG JANUS HENDERSON GROUP PLC 22.26 390,306 6 0.23 0.25 1.35 -0.28 +2.58 +11.6%
32 SBUX STARBUCKS CORP 67.04 10,241,628 56,747 0.18 0.24 1.35 0.14 +4.50 +6.7%
33 ITCI INTRA-CELLULAR THERAPIES INC. 10.90 610,894 328 0.60 0.59 1.35 -0.94 +3.26 +29.9%
34 IDTI INTEGRATED DEVICE TECH 48.59 3,000,222 537 0.09 0.31 1.34 0.24 +0.34 +0.7%
35 CAT CATERPILLAR INC 126.53 8,373,508 69,836 0.31 0.35 1.34 2.16 +14.16 +11.2%
36 HRS HARRIS CORP 155.22 4,104,625 1,578 0.24 0.30 1.34 12.53 +10.28 +6.6%
37 CIT CIT GROUP 45.78 1,609,337 888 0.22 0.23 1.34 1.13 +5.67 +12.4%
38 PFE PFIZER INC 40.77 48,695,682 71,455 0.20 0.21 1.33 1.24 +2.35 +5.8%
39 AKS AK STEEL HOLDING CORP 2.83 23,081,084 30,775 0.71 0.55 1.33 0.13 +0.46 +16.3%
40 NSC NORFOLK SOUTHERN CORP 166.93 1,647,782 2,807 0.24 0.28 1.32 1.14 +17.00 +10.2%
41 PCAR PACCAR INC 64.84 3,843,060 1,025 0.24 0.27 1.31 3.54 +4.23 +6.5%
42 FTD FTD GROUP INC 2.43 342,868 24 0.77 0.94 1.31 -0.03 -0.48 -19.8%
43 DCP DYNCORP INTERNAT INC. 33.15 505,092 424 0.24 0.34 1.31 0.38 -2.98 -9.0%
44 MC MATSUSHITA ELECTRIC INDS 42.52 485,501 1 0.29 0.35 1.30 -1.72 +6.17 +14.5%
45 CL COLGATE-PALMOLIVE CO 63.69 4,569,676 4,481 0.20 0.20 1.29 0.95 +3.42 +5.4%
46 RESN RESONANT INC 3.48 834,748 300 1.05 1.03 1.29 0.29 -0.88 -25.3%
47 SSP E.W. SCRIPPS CO CL A 18.79 202,182 7 0.36 0.34 1.28 -0.01 +1.05 +5.6%
48 CREE CREE INCORPORATED 48.03 1,395,959 4,736 0.45 0.40 1.28 -1.29 +4.85 +10.1%
49 LSCC LATTICE SEMICONDUCTOR CP 7.54 498,954 13 0.49 0.41 1.28 -0.03 +4.24 +56.2%
50 INTC INTEL CORP 46.54 18,690,161 58,346 0.25 0.33 1.28 -0.17 +5.19 +11.2%
51 GEO GEO GROUP INC 22.54 333,092 45 0.23 0.28 1.28 0.21 +1.22 +5.4%
52 BIIB BIOGEN IDEC INC 334.48 1,551,181 8,169 0.29 0.34 1.28 4.47 -29.03 -8.7%
53 SALT SCORPIO BULKERS INC 5.35 516,783 88 0.39 0.39 1.27 0.03 -1.46 -27.3%
54 POL POLYONE CORPORATION 32.67 842,306 8 0.31 0.28 1.27 0.46 -1.50 -4.6%
55 OEC ORION ENGINEERED CARBONS S.A. 27.32 223,403 18 0.25 0.33 1.26 0.07 -2.19 -8.0%
56 EPD ENTERPRISE PRODUCTS PART 27.93 4,213,620 19,025 0.17 0.22 1.26 0.27 +0.81 +2.9%
57 ROIC RETAIL OPPORTUNITY INVEST 17.56 764,739 2 0.16 0.22 1.26 0.11 -0.59 -3.4%
58 AMGP ANTERO MIDSTREAM GP LP 13.55 1,310,427 180 0.33 0.33 1.26 0.18 -1.02 -7.5%
59 FOX TWENTY-FIRST CENTURY FOX INC. 48.80 3,076,914 46 0.12 0.20 1.25 -0.12 +1.58 +3.2%
60 BKI BUCKEYE TECHNOLOGIES INC 48.17 340,936 324 0.26 0.24 1.25 -0.14 +4.52 +9.4%
61 ISBC INVESTORS BANCORP INC 11.75 2,284,170 285 0.23 0.23 1.25 0.10 +1.17 +9.9%
62 CRH CRH PLC ADR 28.96 529,950 25 0.29 0.25 1.25 -0.35 +2.56 +8.9%
63 IP INTERNATIONAL PAPER CO 47.33 2,199,883 4,661 0.27 0.29 1.24 0.48 -1.96 -4.1%
64 BOKF BOK FINANCIAL CORP 83.09 254,258 28 0.24 0.23 1.24 0.44 +8.58 +10.3%
65 KNX KNIGHT TRANSPORTATION 32.11 3,739,990 6,087 0.44 0.40 1.24 2.03 +3.19 +9.9%
66 TVPT TRAVELPORT WORLDWIDE LTD 15.92 3,390,997 311 0.22 0.30 1.24 0.06 -0.28 -1.8%
67 SYF SYNCHRONY FINANCIAL 29.65 9,432,678 2,016 0.25 0.32 1.24 -0.33 +2.41 +8.1%
68 TXT TEXTRON INC 52.75 1,714,579 768 0.29 0.27 1.24 -0.05 +2.46 +4.7%
69 DLX DELUXE CORP 47.40 550,726 15 0.27 0.30 1.24 0.04 +2.80 +5.9%
70 VIVO MERIDIAN BIOSCIENCES INC 16.08 264,957 55 0.26 0.28 1.24 -0.11 +1.30 +8.1%
71 ITW ILLINOIS TOOL WORKS INC 134.94 1,617,081 1,753 0.25 0.26 1.24 3.89 +9.38 +7.0%
72 ETH ETHAN ALLEN INTERIORS 17.98 1,163,776 843 0.40 0.28 1.24 -0.77 +2.00 +11.1%
73 ALV AUTOLIV INC 77.61 1,813,105 382 0.30 0.47 1.24 -4.77 +5.16 +6.6%
74 CE CELANESE CORPORATION 96.26 2,613,256 1,147 0.27 0.27 1.24 -1.39 +7.00 +7.3%
75 ARAY ACCURAY INC 4.44 815,072 707 0.56 0.59 1.24 0.19 +0.89 +20.0%
76 TXN TEXAS INSTRUMENTS INC 101.35 6,047,820 22,972 0.25 0.31 1.24 -1.33 +7.11 +7.0%
77 GNL GLOBAL NET LEASE INC 19.75 2,324,462 249 0.19 0.27 1.24 -0.06 -0.97 -4.9%
78 PTC PAR TECHNOLOGY CORP 82.22 1,584,904 1,146 0.28 0.32 1.24 0.79 +11.08 +13.5%
79 WDC WESTERN DIGITAL CORP 42.55 6,603,196 19,719 0.50 0.44 1.24 -1.45 +6.64 +15.6%
80 LMT LOCKHEED MARTIN CORP 292.05 2,028,122 7,911 0.24 0.24 1.24 4.18 +15.28 +5.2%
81 XLNX XILINX INC 109.39 3,851,401 23,977 0.33 0.40 1.24 0.03 +11.11 +10.2%
82 HROW HARROW HEALTH INC. COMMON STOC 6.09 294,339 3 0.83 0.61 1.23 -0.07 +0.80 +13.1%
83 ZG ZILLOW GROUP INC. CLASS A COMM 32.64 432,359 269 0.43 0.55 1.23 0.21 +4.69 +14.4%
84 DHI D.R. HORTON INC 36.68 12,006,439 5,177 0.31 0.33 1.23 0.29 +4.46 +12.2%
85 TRGP TARGA RESOURCES 43.66 2,664,265 5,823 0.25 0.32 1.23 1.20 +5.12 +11.7%
86 XOM EXXON MOBIL CORP 71.51 9,717,829 30,789 0.21 0.22 1.23 0.27 +7.30 +10.2%
87 AUDC AUDIOCODES LTD 14.29 525,824 247 0.49 0.43 1.23 -0.64 -1.77 -12.4%
88 CQP CHENIERE ENERGY PARTNERS 40.27 300,438 220 0.21 0.25 1.23 1.45 +4.20 +10.4%
89 WYNN WYNN RESORTS LTD 116.68 1,670,943 12,525 0.54 0.45 1.23 -1.49 +14.82 +12.7%
90 PHM PULTE HOMES 27.25 9,073,767 6,600 0.30 0.31 1.22 0.22 -2.15 -7.9%
91 ROK ROCKWELL AUTOMATION 173.63 2,396,842 1,205 0.24 0.28 1.22 10.38 -7.32 -4.2%
92 CSL CARLISLE COMPANIES INC 107.77 379,379 125 0.24 0.25 1.22 -0.58 +17.37 +16.1%
93 LRN K12 INC 29.90 372,912 319 0.33 0.37 1.21 0.42 +2.81 +9.4%
94 EXTR EXTREME NETWORKS INC 6.93 3,244,965 550 0.55 0.69 1.21 0.14 +1.41 +20.3%
95 SBLK STAR BULK CARRIERS CORP 7.61 1,084,961 536 0.52 0.47 1.21 -0.39 +0.87 +11.4%
96 VZ VERIZON COMMUNICATIONS 53.28 32,502,504 85,701 0.20 0.21 1.21 -1.79 +2.63 +4.9%
97 NIO NUVEEN INSURED MUNICIPAL OPP 6.94 13,396,215 49,614 0.59 1.24 1.21 0.27 +1.65 +23.8%
98 ERIC LM ERICSSON TELEPHONEADS 8.88 9,646,594 420 0.34 0.35 1.21 0.14 +0.56 +6.3%
99 LUV SOUTHWEST AIRLINES CO 56.37 5,198,894 12,290 0.26 0.29 1.21 0.85 +2.40 +4.3%
100 EZPW EZCORP INC CL A 9.10 405,099 902 0.48 0.38 1.21 0.04 +1.22 +13.4%

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.