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 2, 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 ZAYO ZAYO GROUP HOLDINGS INC 34.69 5,286,884 205 0.04 0.23 3.21 0.04 +0.18 +0.5%
2 CBB CINCINNATI BELL INC 10.39 898,178 855 0.15 0.72 2.32 -0.08 +3.62 +34.8%
3 IPI INTREPID POTASH INC 2.72 503,231 695 0.27 0.46 1.91 0.01 -0.53 -19.5%
4 WVE WAVE LIFE SCIENCES LTD. ORDINA 7.98 2,277,041 3,601 1.08 1.26 1.89 -0.04 +0.97 +12.2%
5 MTEM MOLECULAR TEMPLATES INC 13.84 494,075 102 0.88 0.71 1.77 -0.14 -1.27 -9.2%
6 ACIA APRECIA INC. 68.09 540,661 491 0.08 0.43 1.68 0.28 +0.86 +1.3%
7 BSBR BANCO SANTANDER BRASIL SA 12.64 1,205,027 9 0.20 0.33 1.67 0.51 -2.31 -18.3%
8 AVX AVX CORP 20.45 419,281 14 0.21 0.42 1.65 -0.02 +0.30 +1.5%
9 FOMX FOAMIX PHARMACEUTICAL LTD 3.29 202,156 58 0.57 0.61 1.54 -0.04 +1.55 +47.1%
10 PDLI PDL BIOPHARMA INC 3.21 1,530,493 13 0.35 0.44 1.54 -0.03 +0.16 +5.0%
11 FULT FULTON FINANCIAL CORP 17.54 1,077,879 7 0.16 0.21 1.46 0.11 -0.89 -5.1%
12 FG FGL HOLDINGS 10.48 1,480,018 28 0.28 0.27 1.44 -0.17 -1.07 -10.2%
13 AOS A O SMITH CORP 47.77 1,029,400 199 0.17 0.25 1.40 0.13 -2.57 -5.4%
14 GGG GRACO INC 52.49 695,675 322 0.15 0.20 1.39 0.49 +1.07 +2.0%
15 VIVO MERIDIAN BIOSCIENCES INC 9.61 265,745 74 0.23 0.44 1.39 -0.16 +0.54 +5.6%
16 CALA CALITHERA BIOSCIENCES INC. COW 5.23 639,238 302 0.67 0.72 1.39 -0.48 +2.41 +46.1%
17 TPTX TURNING POINT THERAPEUTICS INC 63.00 252,687 2 0.52 0.57 1.38 0.71 -11.30 -17.9%
18 SD SANDRIDGE ENERGY INC 4.21 205,327 42 0.68 0.50 1.36 -0.03 -1.44 -34.2%
19 KYN KAYNE ANDERSON MLP 14.31 933,752 62 0.23 0.21 1.35 0.38 -0.74 -5.2%
20 NERV MINERVA NEUROSCIENCES INC COMP 7.64 691,729 156 0.67 0.74 1.34 0.53 +1.59 +20.8%
21 NIO NUVEEN INSURED MUNICIPAL OPP 3.72 103,512,604 308,361 1.13 0.99 1.33 -0.30 +1.93 +51.9%
22 FMS FRESENIUS MED CARE AG&CO 37.02 211,131 2 0.17 0.26 1.32 0.19 +3.07 +8.3%
23 ASGN ON ASSIGNMENT INC 71.19 255,198 10 0.22 0.29 1.32 0.22 -2.52 -3.5%
24 SCS STEELCASE INC 20.42 1,055,856 1,510 0.22 0.34 1.31 -0.04 -1.55 -7.6%
25 ARCO ARCOS DORADOS HOLDINGS INC 8.16 381,856 6 0.29 0.34 1.31 0.06 -0.55 -6.7%
26 SNDR SCHNEIDER NATIONAL INC 22.11 405,401 15 0.29 0.31 1.30 0.29 +1.91 +8.6%
27 AXGN AXOGEN INC. COMMON STOCK 17.34 302,114 26 0.53 0.69 1.29 -0.55 -5.17 -29.8%
28 FLIR FLIR SYSTEMS INC 52.75 558,450 97 0.17 0.23 1.29 0.68 +2.60 +4.9%
29 SPPI SPECTRUM PHARMACEUTICALS 3.45 6,073,409 3,075 1.00 1.07 1.28 -0.19 -0.76 -22.0%
30 SRAX SOCIAL REALITY INC. CLASS A CO 2.51 214,473 44 1.03 0.97 1.27 0.02 -0.46 -18.3%
31 CZR CAESARS ENTERTAINMENT CORP 13.60 10,963,347 10,500 0.13 0.29 1.27 0.00 +0.25 +1.8%
32 APY APERGY CORP 33.67 526,438 26 0.32 0.42 1.27 -0.11 -5.47 -16.2%
33 CY CYPRESS SEMICONDUCTOR CP 23.49 3,489,839 225 0.09 0.33 1.26 0.16 -0.17 -0.7%
34 ING ING GROEP NV 12.43 2,470,432 201 0.17 0.25 1.26 0.38 -1.20 -9.7%
35 WWD WOODWARD 120.72 371,764 2 0.18 0.26 1.26 2.28 +8.34 +6.9%
36 PSXP PHILLIPS 66 PARTNERS LP 61.53 283,886 22 0.18 0.21 1.26 -0.11 +3.69 +6.0%
37 DBVT DBV TECHNOLOGIES S.A. AMERICAN 11.02 531,705 473 0.43 0.55 1.25 0.32 +2.47 +22.4%
38 ECPG ENCORE CAPITAL GROUP 35.94 308,402 863 0.32 0.41 1.25 0.58 -1.46 -4.1%
39 SGRY SURGERY PARTNERS INC. COMMON S 16.31 347,529 17 0.46 0.56 1.25 0.65 +2.58 +15.8%
40 TENB TENABLE HOLDINGS INC. COMMON S 24.46 611,552 122 0.35 0.47 1.25 0.50 +2.99 +12.2%
41 SPXC SPX CORP 50.79 376,742 7 0.21 0.29 1.25 -0.09 +2.95 +5.8%
42 ARKK ARK ETF TRUST 50.50 248,384 114 0.16 0.26 1.24 0.45 +3.90 +7.7%
43 LTM LIFE TIME FITNESS INC 10.47 1,979,891 3,813 0.42 0.45 1.23 0.31 -1.96 -18.7%
44 FRTA FORTERRA INC. COMMON STOCK 11.30 235,235 16 0.53 0.71 1.22 -0.26 +3.51 +31.1%
45 TIF TIFFANY & CO 133.85 1,700,558 1,713 0.03 0.38 1.22 0.20 +0.54 +0.4%
46 URTY PROSHARES ULTRAPRO RUSSELL 200 85.43 377,100 4,633 0.30 0.48 1.22 0.13 +6.91 +8.1%
47 GEL GENESIS ENERGY (L.P.) 21.15 675,506 81 0.25 0.27 1.22 0.67 -1.37 -6.5%
48 RRD R.R. DONNELLEY & SONS CO 4.07 461,014 49 0.66 0.65 1.21 0.12 -1.00 -24.6%
49 WOW WIDEOPENWEST INC 7.19 485,074 9 0.38 0.40 1.21 -0.23 -0.74 -10.3%
50 ARW ARROW ELECTRONICS INC 85.79 327,808 26 0.18 0.25 1.21 1.06 -4.86 -5.7%
51 RTN RAYTHEON CO. 224.48 1,082,395 1,812 0.14 0.21 1.21 4.74 +9.00 +4.0%
52 WRB W.R. BERKLEY CORP 68.96 870,936 4 0.16 0.43 1.21 -0.13 +3.16 +4.6%
53 POL POLYONE CORPORATION 36.78 522,739 2 0.23 0.33 1.21 -0.01 -2.30 -6.3%
54 GTLS CHART INDUSTRIES INC 68.80 415,640 1,144 0.27 0.37 1.20 1.31 +3.89 +5.7%
55 CRCM CARE.COM INC 14.96 1,725,281 1,613 0.07 0.56 1.19 -0.07 +0.19 +1.3%
56 ACCO ACCO BRANDS CORP 9.11 505,237 49 0.29 0.35 1.19 -0.25 -0.47 -5.2%
57 UPRO PROSHARES ULTRAPRO SP 500 71.91 2,687,622 2,554 0.25 0.37 1.19 1.90 +5.25 +7.3%
58 DCI DONALDSON CO INC 57.98 356,788 41 0.14 0.24 1.19 0.34 -4.76 -8.2%
59 FFIN FIRST FINANCIAL BANKSHRS 35.10 309,220 1 0.18 0.69 1.19 0.00 -1.47 -4.2%
60 WSR WHITESTONE REIT B 13.23 391,330 32 0.18 0.21 1.19 -0.39 +0.66 +5.0%
61 TKR TIMKEN CO 57.04 448,135 40 0.23 0.29 1.19 0.73 -1.86 -3.3%
62 ATEC ALPHATEC HOLDINGS INC 6.97 462,168 66 0.40 0.68 1.18 -0.12 +0.96 +13.8%
63 SITC SITE CENTERS CORP 13.40 1,091,275 18 0.21 0.23 1.18 -0.62 -0.84 -6.3%
64 HTHT CHINA LODGING GROUP ADR 41.50 604,108 882 0.32 0.45 1.18 1.43 -9.50 -22.9%
65 PEB PEBBLEBROOK HOTEL TRUST 26.46 1,123,956 15 0.25 0.23 1.18 -0.35 -2.22 -8.4%
66 WBT WBT 15.39 1,232,759 104 0.26 0.30 1.18 -0.22 -0.43 -2.8%
67 BLKB BLACKBAUD INC 80.89 211,001 13 0.32 0.31 1.18 1.29 -3.34 -4.1%
68 CPG CRESCENT POINT ENERGY CORP 4.48 1,663,894 188 0.46 0.56 1.18 0.01 -0.88 -19.6%
69 WST WEST PHARMACEUTICAL SVCS 151.74 526,542 579 0.18 0.22 1.17 1.41 +7.47 +4.9%
70 REI RING ENERGY INC. 2.65 884,634 17 0.77 0.80 1.17 0.01 +0.66 +24.9%
71 GMS GMS INC 27.42 479,198 44 0.30 0.42 1.17 0.34 +2.02 +7.4%
72 STAR STARENT NETWORKS CORP 14.34 845,196 126 0.27 0.23 1.17 -0.17 +0.67 +4.7%
73 INT WORLD FUEL SERVICES CORP 43.19 257,525 24 0.29 0.31 1.17 -0.23 -3.62 -8.4%
74 EWBC EAST WEST BANCORP INC 49.56 953,856 48 0.25 0.32 1.17 0.86 -2.89 -5.8%
75 UXIN UXIN LIMITED ADS 2.29 1,307,098 685 0.82 0.99 1.17 0.03 +0.66 +28.8%
76 TALO TALOS ENERGY INC 30.01 246,062 5 0.37 0.51 1.17 -0.14 -4.59 -15.3%
77 ARLP ALLIANCE RSRCE PARTNERS 11.56 716,463 1,094 0.41 0.33 1.17 0.74 -1.72 -14.9%
78 KOD KODIAK SCIENCES LTD 68.14 431,694 1,300 0.62 0.98 1.17 -3.81 -7.27 -10.7%
79 AM AMERICAN GREETINGS CP A 7.09 4,319,474 2,816 0.48 0.81 1.17 -0.50 -0.98 -13.8%
80 CADE CADENCE FINANCIAL CORP 18.14 881,214 43 0.28 0.40 1.17 0.01 -2.25 -12.4%
81 DRNA DICERNA PHARMACEUTICALS INC. 22.06 768,000 302 0.74 0.52 1.17 0.03 -3.42 -15.5%
82 EVBG EVBG 79.99 277,249 22 0.36 0.43 1.16 1.91 +10.21 +12.8%
83 SF STIFEL FINANCIAL CORP 61.44 466,744 67 0.20 0.27 1.16 0.79 +3.80 +6.2%
84 TYL TYLER TECHNOLOGIES 306.24 342,798 236 0.19 0.21 1.16 6.22 +14.22 +4.6%
85 TMUS T MOBILE US INC 78.59 3,376,255 8,461 0.17 0.20 1.16 0.17 +4.44 +5.6%
86 ECHO ECHO GLOBAL LOGISTICS 20.49 231,548 2 0.33 0.35 1.16 -0.21 +2.83 +13.8%
87 LASR NLIGHT INC. COMMON STOCK 20.22 239,230 2 0.43 0.51 1.16 -0.06 +1.75 +8.7%
88 ONDK ON DECK CAPITAL INC 4.12 351,620 11 0.40 0.55 1.16 -0.02 -0.15 -3.6%
89 MTB M&T BANK CORP 171.07 508,805 140 0.15 0.23 1.16 1.32 -12.66 -7.4%
90 ARLO ARLO TECHNOLOGIES INC 4.97 1,832,922 1,490 0.66 0.93 1.16 0.76 -0.91 -18.3%
91 RHI ROBERT HALF INTERNATL 63.75 864,610 16 0.24 0.27 1.15 0.60 -2.42 -3.8%
92 TIVO TIVO INC 8.41 1,301,818 71 0.33 0.42 1.15 -0.07 -0.35 -4.2%
93 ALSN ALLISON TRANSMISSION HOLDINGS 48.89 919,533 56 0.20 0.25 1.15 0.57 -3.17 -6.5%
94 CECO CAREER EDUCATION CORP 18.39 752,011 4 0.25 0.35 1.15 0.00 -0.31 -1.7%
95 FSM FORTUNA SILVER MINES INC 4.05 2,150,522 2,697 0.52 0.52 1.15 -0.03 -0.41 -10.1%
96 SBNY SIGNATURE BANK 136.81 341,581 36 0.19 0.24 1.15 0.20 +11.83 +8.6%
97 CXW CORRECTIONS CORP OF AMER 17.27 1,552,789 2,818 0.28 0.29 1.15 -0.11 -1.98 -11.5%
98 AVP AVON PRODUCTS INC 5.65 19,356,749 720 0.42 0.56 1.15 0.01 -0.60 -10.6%
99 CDK CAPPED LEVERAGED INDEX NOTES S 55.41 481,240 818 0.22 0.27 1.15 0.73 +1.58 +2.9%
100 ADT ADT CORP 7.57 2,068,995 548 0.47 0.45 1.14 -0.36 -1.55 -20.5%

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.