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 March 28, 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 WBC WABCO HOLDINGS INC 131.48 7,802,937 5,409 0.10 0.29 3.69 -14.53 +2.42 +1.8%
2 PACB PACIFIC BIOSCIENCES 7.30 1,223,115 12 0.44 0.69 2.38 0.05 -0.18 -2.5%
3 LKSD LSC COMMUNICATIONS INC 6.63 328,441 1 0.46 0.65 2.04 0.12 +0.69 +10.4%
4 LULU LULULEMON ATHLTCA INC 167.54 14,516,551 152,095 0.34 0.41 1.99 20.74 +7.10 +4.2%
5 FIVE FIVE BELOW INC. COMMON STOCK 129.80 3,746,077 13,895 0.31 0.43 1.98 9.79 -12.56 -9.7%
6 ATEN A10 NETWORKS INC 6.97 309,520 542 0.27 0.30 1.96 0.04 -0.27 -3.9%
7 OMN OMNOVA SOLUTIONS INC 7.26 426,928 28 0.24 0.36 1.87 0.08 -0.50 -6.9%
8 RPAI RETAIL PROPERTIES OF AMERICA I 12.28 1,111,329 1 0.14 0.23 1.87 0.22 +0.38 +3.1%
9 ACN ACCENTURE PLC CL A 175.12 5,191,536 15,830 0.14 0.21 1.82 8.65 +4.88 +2.8%
10 VEON VEON LTD. ADS 2.10 15,381,171 143 0.38 0.42 1.82 -0.05 +0.26 +12.4%
11 GMRE GLOBAL MEDICAL REIT INC. 9.84 634,465 15 0.23 0.26 1.66 0.27 +0.31 +3.2%
12 OPK OPKO HEALTH INC 2.53 3,384,079 543 0.47 0.82 1.60 0.07 -0.18 -7.1%
13 ASRT ASSERTIO THERAPEUTICS INC. COM 4.83 1,668,020 175 0.43 0.52 1.59 0.30 +0.93 +19.3%
14 QTNA QUANTENNA COMMUNICATIONS INC. 24.13 17,695,141 2,744 0.29 0.46 1.59 3.63 -0.32 -1.3%
15 CUZ COUSINS PROPERTIES INC 9.70 5,461,340 18 0.15 0.20 1.58 0.13 -0.49 -5.1%
16 ALDX ALDEYRA THERAPEUTICS INC. COM 9.28 1,312,890 1,043 0.94 0.69 1.57 -0.09 -1.82 -19.6%
17 SBBP STRONGBRIDGE BIOPHARMA PLC ORD 5.17 230,592 63 0.51 0.76 1.56 0.28 -0.81 -15.7%
18 LC LENDINGCLUB CORP 3.02 1,814,952 205 0.40 0.50 1.56 0.04 +0.35 +11.6%
19 BRFS BRF - BRASIL FOODS S.A. 5.82 3,027,722 235 0.34 0.49 1.55 0.23 +1.50 +25.8%
20 JP JUPAI HOLDINGS LTD ADS 3.73 307,119 1 0.78 0.84 1.53 -0.09 +1.07 +28.7%
21 REPH RECRO PHARMA INC. COMMON STOC 5.79 430,139 6 0.63 1.04 1.50 -0.26 +2.92 +50.4%
22 CCL CARNIVAL CORP 50.34 5,503,272 9,764 0.21 0.28 1.49 -0.32 +5.00 +9.9%
23 SALT SCORPIO BULKERS INC 3.90 319,276 1 0.46 0.46 1.48 -0.13 +0.92 +23.6%
24 LPCN LIPOCINE INC. COMMON STOCK 2.33 623,580 7 0.83 0.76 1.48 0.10 -0.81 -34.8%
25 AI ARLINGTON ASSET INVSTMNT 7.94 504,427 614 0.36 0.22 1.46 -0.34 -0.46 -5.8%
26 MOV MOVADO GROUP INC CL CM 40.06 1,287,210 2,960 0.39 0.49 1.46 7.43 -8.73 -21.8%
27 SCVL SHOE CARNIVAL 35.87 1,002,446 1,314 0.40 0.48 1.44 -1.43 -4.66 -13.0%
28 WRI WEINGARTEN REALTY INC 29.39 661,650 6 0.11 0.22 1.43 0.40 -0.60 -2.0%
29 TPVG TRIPLEPOINT VENTURE GROWTH BDC 13.70 710,944 110 0.18 0.21 1.42 0.30 +0.35 +2.6%
30 XENT INTERSECT ENT INC. COMMON STOL 31.36 230,915 2 0.36 0.48 1.42 0.68 -3.85 -12.3%
31 FL FOOT LOCKER INC 60.38 3,284,312 10,578 0.30 0.39 1.42 1.44 +4.66 +7.7%
32 CONN CONN'S INC 23.74 581,271 195 0.46 0.58 1.42 0.04 +2.19 +9.2%
33 TITN TITAN MACHINERY INC 15.61 649,880 1,837 0.43 0.57 1.41 -0.71 +1.77 +11.3%
34 LJPC LA JOLLA PHARMACEUTICAL 6.59 498,884 13 0.57 0.95 1.41 -0.05 +1.10 +16.7%
35 WCG WELLCARE HEALTH PLANS 268.21 2,701,527 2,954 0.22 0.32 1.40 8.40 -24.82 -9.3%
36 DSX DIANA SHIPPING INC 2.84 286,300 606 0.56 0.41 1.39 0.04 +0.44 +15.5%
37 TMHC TAYLOR MORRISON HOME CORP 18.15 1,029,290 2 0.25 0.32 1.39 -0.18 +1.58 +8.7%
38 MKC MCCORMICK & CO NON VTG 148.70 2,475,818 453 0.17 0.23 1.38 1.31 +6.40 +4.3%
39 CVM CEL-SCI CORP 3.20 452,986 182 1.27 1.22 1.38 0.21 +4.30 +134.4%
40 ULTI ULTIMATE SOFTWARE GROUP 329.66 722,156 57 0.05 0.33 1.36 -0.11 +0.89 +0.3%
41 RHT RED HAT INC 181.93 1,081,723 612 0.08 0.46 1.36 0.21 +1.65 +0.9%
42 CTMX CYTOMX THERAPEUTICS INC. COMMO 10.50 325,047 5 0.51 0.72 1.35 0.18 +1.19 +11.3%
43 SOGO SOGOU INC 5.78 529,988 37 0.43 0.55 1.34 0.03 -0.56 -9.7%
44 OLLI OLLIES BARGAIN OUTLET HOLDINGS 85.26 1,453,395 2,115 0.30 0.30 1.34 1.84 +9.43 +11.1%
45 FII FEDERATED INVESTORS B 29.43 554,271 14 0.23 0.29 1.32 0.28 +3.75 +12.7%
46 VRNT VERINT SYSTEMS INC 58.90 2,577,757 4,401 0.27 0.34 1.32 7.36 +5.04 +8.6%
47 TCS THE CONTAINER STORE GROUP INC 8.45 409,209 1,780 0.45 0.84 1.32 0.45 +0.59 +7.0%
48 SITC SITE CENTERS CORP 13.78 631,868 232 0.23 0.31 1.31 0.31 -0.63 -4.6%
49 BLNK BLINK CHARGING CO. COMMON STOC 2.90 312,138 306 0.85 1.63 1.30 0.00 +0.45 +15.5%
50 TTMI TTM TECHNOLOGIES INC 11.80 619,530 1 0.29 0.38 1.30 -0.01 +1.83 +15.5%
51 PSDO PSDO 15.04 683,684 4 0.31 0.35 1.29 0.19 -0.70 -4.7%
52 FDS FACTSET RESEARCH SYSTEMS 244.93 279,174 124 0.17 0.20 1.29 1.89 +20.84 +8.5%
53 UBS UBS AG 11.99 3,629,189 1,600 0.27 0.22 1.29 -0.03 +1.35 +11.3%
54 CVEO CIVEO CORP 2.10 215,789 5 0.74 0.63 1.28 0.02 +0.43 +20.5%
55 ATRS ANTARES PHARMA INC. COMMON ST 2.99 1,533,664 250 0.72 0.49 1.28 -0.01 -0.39 -13.0%
56 WTFC WINTRUST FINANCIAL CORP 68.09 621,849 27 0.21 0.25 1.28 2.09 +10.16 +14.9%
57 CTRE CARETRUST REIT INC 23.43 560,148 39 0.20 0.23 1.25 -0.10 +1.00 +4.3%
58 DRNA DICERNA PHARMACEUTICALS INC. 14.13 316,359 1 0.52 0.68 1.25 0.53 +1.20 +8.5%
59 NKE NIKE INC CL B 84.04 5,945,795 30,348 0.20 0.28 1.25 0.95 +5.96 +7.1%
60 UNIT UNIT GROUP INC 10.99 3,252,529 9,407 0.51 0.65 1.25 0.45 +1.80 +16.4%
61 RESI ALTISOURCE RESIDENTIAL CORP 9.47 729,621 1,907 0.37 0.38 1.25 -0.16 +0.57 +6.0%
62 CNSL CONSOLIDATED COMM HLDGS 10.89 686,784 177 0.37 0.41 1.25 -0.01 -2.04 -18.7%
63 UBSI UNITED BANKSHARES INC WV 36.32 310,482 22 0.23 0.23 1.24 0.54 +2.57 +7.1%
64 EIGI ENDURANCE INTERNATIONAL GROUP 7.22 232,769 500 0.41 0.41 1.24 0.13 -1.14 -15.8%
65 PVH PHILLIPS-VAN HEUSEN CORP 127.26 5,475,916 13,996 0.29 0.34 1.24 16.37 +6.98 +5.5%
66 SPWR SUNPOWER CORP 6.44 1,550,866 2,705 0.56 0.53 1.23 0.19 +1.48 +23.0%
67 ADSK AUTODESK INC 153.03 1,431,480 5,095 0.26 0.38 1.23 -0.07 +21.37 +14.0%
68 NLS NAUTILUS INC 5.67 241,509 37 0.52 0.68 1.23 -0.03 -0.36 -6.3%
69 AVXL ANAVEX LIFE SCIENCES CP 3.11 493,003 61 0.89 0.86 1.23 -0.12 -0.41 -13.2%
70 TIF TIFFANY & CO 104.79 2,220,868 3,247 0.23 0.36 1.23 0.37 +3.53 +3.4%
71 SF STIFEL FINANCIAL CORP 52.65 425,682 143 0.24 0.27 1.23 1.05 +6.87 +13.0%
72 MC MATSUSHITA ELECTRIC INDS 42.08 427,869 50 0.28 0.35 1.23 -0.70 -5.03 -12.0%
73 USM U.S. CELLULAR CORP 45.69 211,827 118 0.34 0.42 1.23 -0.56 +2.46 +5.4%
74 QUAD QUADREX CORP 12.04 333,312 34 0.42 0.50 1.23 0.25 +0.84 +7.0%
75 TPIC TPIC 28.47 528,724 624 0.34 0.38 1.23 -0.06 +2.45 +8.6%
76 MXWL MAXWELL TECHNOLOGIES INC 4.50 1,513,004 903 0.63 0.72 1.22 -0.11 -0.22 -4.9%
77 STT STATE STREET CORP 66.27 1,530,489 502 0.22 0.27 1.22 0.75 +5.73 +8.6%
78 WGO WINNEBAGO INDUSTRIES INC 30.94 499,422 489 0.37 0.47 1.22 0.95 +5.99 +19.4%
79 FLXN FLEXION THERAPEUTICS INC 12.00 451,481 138 0.59 0.54 1.22 0.07 -2.10 -17.5%
80 INGR INGREDION INCORPORATED 93.65 354,592 47 0.17 0.24 1.22 0.73 +2.05 +2.2%
81 AKAM AKAMAI TECHNOLOGIES INC 71.09 896,287 366 0.22 0.31 1.22 0.31 +6.16 +8.7%
82 SPWH SPORTSMANS WAREHOUSE HOLDINGS 4.91 1,360,335 865 0.62 0.45 1.22 -0.52 +0.46 +9.4%
83 NEOG NEOGEN CORP 56.44 347,630 83 0.30 0.34 1.21 0.93 +1.90 +3.4%
84 HOPE HOPEFLUENT GROUP HOLDINGS LTD 13.10 543,954 1 0.26 0.25 1.21 0.14 +1.45 +11.1%
85 EGY VAALCO ENERGY INC 2.20 442,873 117 0.53 0.86 1.21 -0.03 +0.34 +15.5%
86 AROC ARCHROCK INC 9.82 468,276 100 0.36 0.41 1.20 0.18 +0.84 +8.6%
87 SGEN SEATTLE GENETICS INC 71.82 3,409,466 6,156 0.40 0.42 1.20 -3.36 +9.58 +13.3%
88 AAPL APPLE INC 188.72 20,530,641 376,947 0.22 0.30 1.20 0.25 +15.43 +8.2%
89 HOMB HOME BANCSHARES INC 17.50 450,307 73 0.30 0.26 1.20 0.34 +1.89 +10.8%
90 USIG ISHARES BROAD USD INVESTMENT G 55.28 207,850 2 0.02 0.86 1.19 0.01 -0.45 -0.8%
91 LXRX LEXICON PHARMACEUTICALS 5.26 504,231 486 0.90 0.65 1.19 -0.06 +1.16 +22.1%
92 CVA COVANTA HOLDING CORP 17.31 726,970 32 0.21 0.26 1.19 -0.18 +0.56 +3.2%
93 MIC MACQUARIE INFRASTRUCTURE 41.15 633,762 2,259 0.19 0.24 1.19 0.51 +1.12 +2.7%
94 TTS TILE SHOP HLDGS INC. COMMON S 5.88 384,864 33 0.56 0.44 1.19 -0.18 -0.40 -6.8%
95 LOCO EL POLLO LOCO HOLDINGS INC. CP 13.02 321,924 49 0.32 0.41 1.19 0.02 -0.95 -7.3%
96 KBH KB HOME 24.74 3,312,686 1,823 0.35 0.41 1.18 0.01 +1.20 +4.9%
97 CPG CRESCENT POINT ENERGY CORP 3.20 2,296,874 209 0.76 0.55 1.18 -0.07 +1.14 +35.6%
98 HOME HOME FEDERAL BANCORP MD 17.83 4,888,999 6,958 0.53 0.51 1.18 -0.37 +5.35 +30.0%
99 IDCC INTERDIGITAL INC 65.48 206,296 72 0.20 0.21 1.18 0.40 +4.41 +6.7%
100 MDCA MDC PARTNERS INC A 2.22 2,030,914 225 0.94 0.77 1.18 0.21 -0.24 -10.8%

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.