Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM 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 May 5, 2017. 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 APFH ADVANCEPIERRE FOODS HLDGS INC 40.49 383,084 57 0.07 0.26 4.70 -0.02 -0.34 -0.8%
2 BSM BLACK STONE MINERALS LP 15.88 429,641 15 0.10 0.26 2.91 0.20 +1.33 +8.4%
3 MDCA MDC PARTNERS INC A 8.40 583,196 22 0.29 1.12 2.30 -0.30 -0.85 -10.1%
4 MNST MONSTER WORLDWIDE INC 47.45 6,040,355 13,898 0.21 0.24 2.15 1.52 +3.86 +8.1%
5 CPSI COMPUTER PROGR & SYSTEMS 30.55 367,119 119 0.22 0.49 2.12 3.90 -3.80 -12.4%
6 DATA DATATRAK INTERNATIONAL INC. C 60.44 2,068,711 5,065 0.26 0.39 2.08 2.39 +6.42 +10.6%
7 CLMT CALUMET SPECIALTY PROD 3.90 354,786 347 0.39 0.60 2.03 0.00 +1.03 +26.4%
8 ATVI ACTIVISION BLIZZARD INC 53.83 10,495,284 69,305 0.20 0.30 2.01 0.73 +6.30 +11.7%
9 INFN INFINERA CORP 9.55 5,212,952 5,814 0.43 0.61 1.97 -0.40 +0.83 +8.7%
10 AKAM AKAMAI TECHNOLOGIES INC 52.13 3,875,369 6,873 0.22 0.36 1.95 -0.71 -5.23 -10.0%
11 CTSH COGNIZANT TECH SOL CP A 63.22 7,667,334 63,411 0.16 0.28 1.90 2.47 +3.91 +6.2%
12 LOCO EL POLLO LOCO HOLDINGS INC. CP 13.90 1,505,168 1,431 0.30 0.39 1.88 1.40 -1.28 -9.2%
13 LOPE GRAND CANYON EDUCATION 77.94 1,020,426 111 0.21 0.24 1.88 3.03 +3.22 +4.1%
14 GRPN GROUPON INC. CLASS A COMMON S 3.38 11,482,196 3,482 0.43 0.56 1.87 -0.05 +0.29 +8.6%
15 GLUU GLU MOBILE INC 2.50 6,076,883 557 0.36 0.45 1.82 0.10 +0.23 +9.2%
16 KND KINDRED HEALTHCARE INC 10.60 1,259,048 2,285 0.43 0.60 1.80 0.00 -0.85 -8.0%
17 SRCL STERICYCLE INC 87.00 1,007,014 803 0.24 0.27 1.77 1.27 -4.66 -5.4%
18 WTW WEIGHT WATCHERS INTL INC 21.80 1,462,134 1,713 0.41 0.56 1.75 -0.17 +5.70 +26.1%
19 CTRL CONTROL4 CORPORATION COMMON ST 17.90 943,931 929 0.43 0.45 1.75 0.94 -1.58 -8.8%
20 CRUS CIRRUS LOGIC INC 63.71 1,025,470 4,215 0.28 0.41 1.73 -0.78 +3.76 +5.9%
21 ABMD ABIOMED INC 133.03 328,378 508 0.23 0.28 1.69 2.22 +5.99 +4.5%
22 NGVC NATURAL GROCERS BY VITAMIN COT 9.90 229,918 125 0.36 0.32 1.69 -0.90 +0.90 +9.1%
23 ARRS ARRIS GROUP INC 27.66 2,656,405 405 0.25 0.33 1.69 0.60 -1.00 -3.6%
24 VWR VWR CORPORATION COMMON STOCK 33.28 17,107,492 687 0.20 0.26 1.68 -0.77 -0.56 -1.7%
25 HLF HERBALIFE LTD 69.40 6,579,492 35,369 0.30 0.32 1.66 7.20 +4.21 +6.1%
26 AAOI APPLIED OPTOELECTRONICS INC. 55.96 10,827,593 35,505 0.52 0.72 1.65 9.15 +16.99 +30.4%
27 GRMN GARMIN LTD 52.49 1,572,160 2,751 0.18 0.24 1.65 1.07 -1.95 -3.7%
28 SQ SQUARE INC 19.78 9,516,394 8,626 0.31 0.43 1.65 -0.12 +2.95 +14.9%
29 ANGI ANGIES LIST INC. COMMON STOCK 10.71 2,909,793 1,757 0.40 0.64 1.65 0.13 +1.36 +12.7%
30 TVTY TIVITY HEALTH INC 33.65 395,189 5 0.19 0.35 1.64 0.20 -1.75 -5.2%
31 FTAI FORTRESS TRNSP & INFSTR INVSTR 15.81 355,516 37 0.28 0.27 1.64 0.29 +0.89 +5.6%
32 FIT FITBIT INC 6.15 20,611,594 15,116 0.52 0.62 1.64 -0.22 -0.87 -14.1%
33 ATRC ATRICURE INC 23.00 697,218 89 0.30 0.43 1.62 2.31 -2.30 -10.0%
34 OSTK OVERSTOCK.COM INC 15.50 216,732 267 0.36 0.35 1.62 0.10 -1.65 -10.6%
35 OMF ONEMAIN HOLDINGS INC 23.86 642,231 208 0.36 0.63 1.61 -0.15 -1.69 -7.1%
36 STMP STAMPS.COM INC 112.20 813,935 2,345 0.46 0.35 1.61 2.10 +29.55 +26.3%
37 BCOR BLUCORA INC. COMMON STOCK 20.30 1,055,608 541 0.31 0.38 1.61 0.90 +1.45 +7.1%
38 VRNS VARONIS SYSTEMS INC. COMMON S 35.20 1,965,913 74 0.32 0.31 1.61 3.30 +1.80 +5.1%
39 GPN GLOBAL PAYMENTS INC 86.07 1,684,292 199 0.19 0.24 1.59 -0.07 +6.98 +8.1%
40 TPX TEMPUR-PEDIC INTL INC 47.47 1,411,232 5,353 0.35 0.55 1.58 1.07 +2.48 +5.2%
41 BGFV BIG 5 SPORTING GOODS 14.80 655,192 708 0.39 0.44 1.57 0.15 -1.77 -12.0%
42 RXDX IGNYTA INC. COMMON STOCK 7.15 580,684 13 0.56 0.72 1.57 0.00 +0.70 +9.8%
43 GTT GLOBAL TELECOM & TECHNOLOGY I 28.70 265,287 40 0.25 0.35 1.57 0.20 +3.15 +11.0%
44 ANET ARISTA NETWORKS INC 144.72 2,254,302 5,117 0.24 0.34 1.57 4.52 -9.51 -6.6%
45 DDD SCOLR PHARMA INC 17.01 3,758,215 7,925 0.36 0.51 1.57 0.93 +6.69 +39.3%
46 ORBK ORBOTECH LTD 35.27 222,458 13 0.22 0.31 1.56 0.33 -5.00 -14.2%
47 SWIR SIERRA WIRELESS INC 28.45 2,264,492 4,413 0.45 0.54 1.56 3.65 -2.90 -10.2%
48 THS TREEHOUSE FOODS INC 76.52 1,463,637 350 0.22 0.34 1.56 -1.49 +2.13 +2.8%
49 SHAK SHAKE SHACK INC 36.17 5,560,852 15,982 0.31 0.37 1.56 3.05 +2.11 +5.8%
50 DV DEVRY INC 37.75 2,262,842 759 0.33 0.43 1.55 -0.55 -3.30 -8.7%
51 PDLI PDL BIOPHARMA INC 2.27 1,676,705 81 0.51 0.50 1.55 0.04 +0.17 +7.5%
52 SNY SANOFI-AVENTIS ADS 49.12 4,108,915 759 0.17 0.21 1.55 0.16 +1.12 +2.3%
53 AIG AMERICAN INTL GROUP INC 62.71 5,832,887 10,256 0.14 0.21 1.55 0.04 -1.79 -2.9%
54 ZEN ZENDESK INC 27.60 4,914,956 739 0.34 0.39 1.54 -2.10 -3.12 -11.3%
55 RUBI THE RUBICON PROJECT INC 5.94 2,514,342 41 0.48 0.65 1.54 0.19 -1.09 -18.4%
56 LDOS LEIDOS HOLDINGS INC 54.47 1,166,654 345 0.19 0.37 1.54 0.08 -2.99 -5.5%
57 WD WALKER & DUNLOP 49.01 442,148 96 0.29 0.36 1.53 0.13 -3.32 -6.8%
58 SBH SALLY BEAUTY HOLDINGS INC. 19.86 2,481,431 111 0.28 0.33 1.53 0.00 -2.60 -13.1%
59 PMT PENNYMAC MORTGAGE INV TR 17.50 538,994 34 0.18 0.22 1.52 -0.08 -0.70 -4.0%
60 UBNT UBIQUITI NETWORKS INC. COMMON 47.21 1,798,668 3,703 0.33 0.33 1.52 -2.96 +3.24 +6.9%
61 FRPT FORCE PROTECTION INC 13.30 829,043 457 0.33 0.48 1.52 1.20 -2.05 -15.4%
62 VECO VEECO INSTRUMENTS INC 32.90 533,204 49 0.30 0.34 1.52 -0.50 -3.05 -9.3%
63 EPAM EPAM SYSTEMS INC 80.46 257,156 42 0.21 0.27 1.52 0.19 +5.12 +6.4%
64 FSLR FIRST SOLAR INC. COMMON STOCK 34.54 4,033,528 11,638 0.39 0.46 1.52 0.30 +4.74 +13.7%
65 WAGE WAGEWORKS INC 72.30 611,881 226 0.24 0.27 1.52 -1.20 +4.25 +5.9%
66 COMM COMMSCOPE HOLDING COMPANY INC 35.79 8,607,310 404 0.23 0.29 1.51 0.68 +2.10 +5.9%
67 CBM CAMBREX CORP 56.05 352,917 43 0.26 0.37 1.51 0.00 -4.70 -8.4%
68 RP REALPAGE 35.65 1,445,729 14 0.22 0.24 1.51 -2.05 -3.35 -9.4%
69 LMAT LEMAITRE VASCULAR INC 32.01 216,886 26 0.28 0.45 1.51 0.38 -3.07 -9.6%
70 FLR FLUOR CORP 48.18 6,581,227 3,774 0.24 0.30 1.50 -2.42 -3.24 -6.7%
71 CBT CABOT CORP 53.97 328,749 6 0.19 0.25 1.50 -0.13 -3.76 -7.0%
72 TACO LEVY ACQUISITION CORP. COMMON 13.45 1,166,537 298 0.30 0.31 1.50 0.05 -0.85 -6.3%
73 CI CIGNA CORP 160.25 1,598,664 6,134 0.15 0.24 1.50 3.52 +4.63 +2.9%
74 GILD GILEAD SCIENCES INC 67.80 5,710,022 33,682 0.17 0.23 1.50 -0.28 -3.92 -5.8%
75 EEP ENBRIDGE ENERGY PART LP 18.22 1,323,556 132 0.25 0.37 1.49 0.50 -1.46 -8.0%
76 PPC PILGRIM'S PRIDE CORP 25.05 1,361,534 303 0.22 0.30 1.49 0.23 -2.25 -9.0%
77 ORAN ORANGE 16.50 560,833 56 0.18 0.24 1.49 0.45 +1.10 +6.7%
78 ALB ALBEMARLE CORP 110.01 1,083,819 207 0.20 0.28 1.49 1.30 +3.69 +3.4%
79 TFX TELEFLEX INC 200.34 675,870 27 0.15 0.23 1.48 -2.49 -8.94 -4.5%
80 IMPV IMPERVA INC 47.25 1,453,116 594 0.36 0.52 1.48 2.40 +4.00 +8.5%
81 CRAY CRAY INC 18.70 685,241 360 0.35 0.56 1.48 0.62 -1.15 -6.1%
82 QRVO QORVO INC. COMMON STOCK X 66.90 1,632,923 5,029 0.29 0.35 1.47 -0.12 +12.43 +18.6%
83 FEYE FIREEYE INC. COMMON STOCK 14.82 11,009,283 29,307 0.43 0.53 1.46 0.54 +1.43 +9.6%
84 XPO EXPRESS-1 EXPEDITED SLTNS 54.52 3,099,025 2,582 0.31 0.44 1.46 1.87 -2.83 -5.2%
85 BAP CREDICORP LTD 157.34 286,387 12 0.16 0.23 1.46 0.28 +18.90 +12.0%
86 CVLT COMMVAULT SYSTEMS INC 56.45 683,876 19 0.25 0.25 1.46 0.60 +1.95 +3.5%
87 LYV LIVE NATION INC 34.55 4,375,611 2,014 0.20 0.22 1.45 2.63 -1.75 -5.1%
88 LC LENDINGCLUB CORP 5.75 8,843,562 4,247 0.41 0.71 1.45 -0.34 -0.33 -5.7%
89 ZG ZILLOW GROUP INC. CLASS A COMM 43.81 1,764,037 1,537 0.34 0.32 1.45 4.11 -2.74 -6.3%
90 UEIC UNIVERSAL ELECTRONICS 64.15 319,532 124 0.41 0.33 1.45 -4.05 -7.05 -11.0%
91 PAYC PAYCOM SOFTWARE INC 64.72 823,404 662 0.26 0.38 1.44 1.14 -2.51 -3.9%
92 CECO CAREER EDUCATION CORP 10.77 403,823 5 0.37 0.39 1.44 -0.34 -1.38 -12.8%
93 CW CURTISS-WRIGHT CP CL CM 88.97 330,368 51 0.19 0.21 1.44 -0.71 -6.20 -7.0%
94 MULE MULE 22.15 842,390 820 0.49 0.35 1.44 0.17 +6.85 +30.9%
95 SSTK SHUTTERSTCOK INC 43.76 413,011 279 0.29 0.39 1.44 -0.30 +2.88 +6.6%
96 AVD AMERICAN VANGUARD CORP 17.75 242,868 56 0.42 0.42 1.44 2.00 -2.10 -11.8%
97 COH COACH INC 42.66 2,584,788 11,613 0.23 0.26 1.44 0.10 +4.12 +9.6%
98 QLYS QUALYS INC. COMMON STOCK 41.00 447,801 42 0.30 0.28 1.44 0.80 +3.35 +8.2%
99 EXTR EXTREME NETWORKS INC 8.91 3,345,526 1,751 0.40 0.40 1.44 0.38 +0.69 +7.7%
100 NTCT NETSCOUT SYSTEMS INC 34.40 1,737,096 231 0.28 0.31 1.43 1.88 +2.80 +8.1%

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.