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 September 3, 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 HUD HUDSON LTD 7.55 2,739,904 187 0.08 1.10 3.23 -0.01 +0.10 +1.3%
2 DEI DOUGLAS EMMETT INC. 27.98 822,302 15 0.11 0.48 3.20 0.51 -4.25 -15.2%
3 RST ROSETTA STONE INC 29.87 5,164,823 2,979 0.20 0.71 2.96 0.10 +0.21 +0.7%
4 AKCA AKCEA THERAPEUTICS INC. COMMON 18.14 1,104,713 51 0.20 0.89 2.49 -0.03 +0.10 +0.6%
5 BRMK BROADMARK REALTY CAPITAL INC 9.85 495,721 74 0.17 0.66 2.48 -0.07 +0.42 +4.3%
6 PRNB PRINCIPIA BIOPHARMA INC. COMMO 100.00 858,695 668 0.03 0.73 2.12 0.01 +0.39 +0.4%
7 AIMT AIMMUNE THERAPEUTICS INC. COMM 34.23 4,779,695 3,071 0.19 1.20 2.08 0.04 +0.25 +0.7%
8 CDMO AVID BIOSERVICES INC. COMMON S 7.47 1,400,533 297 0.51 0.76 1.88 -1.03 +0.96 +12.8%
9 WERN WERNER ENTERPRISES INC 45.37 825,170 1 0.19 0.37 1.84 -0.11 -3.80 -8.4%
10 CNST CONSTAR INTERNATIONAL INC.COM 21.36 512,292 8 0.48 1.05 1.68 0.24 -4.36 -20.4%
11 CLDR CLOUD CENTRIC SYS 11.63 16,085,868 118,267 0.79 0.69 1.63 -1.62 +1.34 +11.5%
12 BOKF BOK FINANCIAL CORP 56.96 205,850 82 0.25 0.67 1.56 0.11 -8.55 -15.0%
13 SYRS SYROS PHARMACEUTICALS INC. COM 11.96 324,108 13 0.53 0.93 1.55 -1.99 -3.43 -28.7%
14 SJI SOUTH JERSEY INDUSTRIES 22.20 850,710 99 0.30 0.50 1.55 0.10 -3.96 -17.8%
15 LILA LIBERTY GLOBAL PLC LILAC CLASS 9.86 289,688 65 0.30 0.69 1.53 -0.21 -2.31 -23.4%
16 CUE CUE BIOPHARMA INC. COMMON STOC 15.76 530,750 65 0.62 0.84 1.53 -1.26 +2.66 +16.9%
17 CONN CONN'S INC 11.52 1,284,898 2,280 0.87 1.11 1.52 -2.18 +3.21 +27.9%
18 AMRN AMARIN CORP PLC ADS 4.56 47,596,375 92,725 1.09 1.45 1.52 -0.48 -1.20 -26.3%
19 CRWD C2C CROWDFUNDING INC. COMMON 129.25 20,989,493 228,799 0.68 0.71 1.50 -12.82 +14.45 +11.2%
20 AMBA AMBARELLA INC. ORDINARY SHARE 50.09 2,413,476 20,978 0.59 0.58 1.46 -5.81 +5.54 +11.1%
21 XHR XENIA HOTELS & RESORTS INC 9.12 574,458 9 0.45 0.87 1.46 0.15 -1.15 -12.6%
22 GRUB GRUBHUB INC 69.36 2,812,088 3,835 0.22 0.89 1.44 -2.48 +4.14 +6.0%
23 HRB H&R BLOCK INC 15.04 4,393,474 7,232 0.40 0.58 1.44 0.25 -1.53 -10.2%
24 JAMF JAMF 38.59 535,739 1,949 0.62 0.50 1.44 0.09 -7.23 -18.7%
25 SQM SOCIEDAD QUIMICA CHILE 32.39 796,828 890 0.28 0.58 1.43 -1.66 -3.92 -12.1%
26 VGR VECTOR GROUP LTD 10.22 522,123 47 0.32 0.49 1.42 -0.02 -1.07 -10.5%
27 FSK FS KKR CAPITAL CORP 15.82 380,854 36 0.24 1.49 1.42 -0.15 +0.68 +4.3%
28 RCM R1 RCM INC. COMMON STOCK 14.00 579,627 16 0.29 0.60 1.42 -0.68 +3.66 +26.1%
29 MEET MEETME INC 6.29 3,722,658 54 0.14 0.50 1.41 -0.01 +0.01 +0.2%
30 HOPE HOPEFLUENT GROUP HOLDINGS LTD 8.51 911,659 20 0.61 0.55 1.41 0.04 -1.48 -17.3%
31 KIRK KIRKLANDS INC 6.93 4,556,461 10,044 1.72 1.40 1.40 -1.28 +2.07 +29.9%
32 BXRX BAUDAX BIO INC 3.56 872,094 478 1.15 1.35 1.40 -0.29 -0.61 -17.1%
33 AIMC ALTRA HOLDINGS INC 40.21 367,018 4 0.38 0.76 1.39 -1.06 -4.02 -10.0%
34 AEG AEGON N.V. 2.69 3,124,044 927 0.31 0.62 1.39 -0.03 -0.38 -14.1%
35 ATNM ACTINIUM PHARMACEUTICALS INC. 7.26 421,098 73 1.13 3.38 1.37 -0.74 +3.07 +42.3%
36 MOMO MOPALS.COM INC. COMMON STOCK 16.79 16,256,690 22,454 0.65 0.56 1.37 -3.12 -3.13 -18.6%
37 WIT WIPRO LTD ADS 4.30 1,078,694 36 0.55 0.35 1.37 -0.03 +0.62 +14.4%
38 RKT ROCK-TENN CO CL A 26.50 40,522,416 245,381 1.12 1.24 1.36 -4.81 -7.13 -26.9%
39 SAN BANCO SANTANDER CHILE 2.16 7,249,469 5,151 0.49 0.56 1.35 -0.02 -0.38 -17.6%
40 WEAT TEURCRIUM WHEAT FUND 5.53 403,973 149 0.28 0.21 1.35 -0.06 +0.22 +4.0%
41 KAMN KAMAN CORP 44.79 268,793 5 0.31 0.61 1.34 -2.30 -6.80 -15.2%
42 UMH UMH PROPERTIES INC 14.77 229,234 16 0.33 0.59 1.33 -0.12 -1.72 -11.6%
43 DLTH DULUTH HOLDINGS INC. CLASS B C 11.30 1,285,691 2,982 0.72 0.85 1.33 0.83 +2.90 +25.7%
44 PLT PLANTRONICS INC 11.90 1,752,197 2,590 0.61 1.20 1.33 -0.38 +1.65 +13.8%
45 CPB CAMPBELL SOUP CO 48.53 6,504,484 15,121 0.36 0.31 1.33 -3.92 -4.00 -8.2%
46 SOGO SOGOU INC 8.68 1,281,198 147 0.29 0.67 1.32 0.00 -0.11 -1.3%
47 AVID AVID TECHNOLOGY INC 7.60 401,804 60 0.55 0.66 1.32 -0.25 +0.87 +11.4%
48 MDB MONGODB INC. CLASS A COMMON ST 221.94 3,078,987 27,008 0.67 0.63 1.32 -17.59 -21.44 -9.7%
49 WWW WOLVERINE WORLD WIDE 25.46 329,150 11 0.38 0.66 1.31 -0.92 +2.34 +9.2%
50 TILE INTERFACE INC 7.17 448,557 41 0.52 0.85 1.31 -0.07 -1.29 -18.1%
51 GNW GENWORTH FINANCIAL INC A 3.54 7,934,115 14,627 1.27 0.79 1.30 0.19 -0.62 -17.5%
52 NJR NEW JERSEY RESOURCES CP 30.17 371,099 4 0.40 0.60 1.30 0.01 -4.30 -14.3%
53 SAH SONIC AUTOMOTIVE INC 41.83 567,641 83 0.49 0.83 1.29 -1.77 -4.33 -10.4%
54 SIG SIGNET JEWELERS LTD. 17.87 5,327,833 7,771 1.01 1.25 1.28 -0.72 +1.71 +9.6%
55 CYCN CYCLERION THERAPEUTICS INC. CO 6.38 355,478 83 1.84 1.99 1.28 -1.32 +2.58 +40.4%
56 CMS CMS ENERGY CORP 61.91 2,072,993 17 0.22 0.38 1.28 0.15 -3.28 -5.3%
57 GES GUESS? INC 13.36 2,405,133 4,383 0.78 1.33 1.27 -0.04 -1.81 -13.5%
58 TTC TORO CO THE 76.58 992,403 692 0.28 0.37 1.27 -1.69 +9.35 +12.2%
59 FR FIRST INDUSTRIAL RLTY TR 42.27 761,520 1,250 0.33 0.44 1.26 -0.81 -3.42 -8.1%
60 HDV ISHARES HIGH DIV EQ 84.06 532,204 9 0.12 0.33 1.26 -1.44 -6.09 -7.2%
61 BRKL BROOKLINE BANCORP INC 9.69 231,768 13 0.34 0.51 1.26 0.06 -1.56 -16.1%
62 CLGX CORELOGIC INC 66.37 612,113 8 0.18 0.57 1.26 -1.07 +2.13 +3.2%
63 RYAAY RYANAIR HLDGS PLC ADS 80.75 763,548 61 0.32 0.57 1.26 0.69 +8.31 +10.3%
64 ARVN ARVINAS INC. COMMON STOCK 24.86 261,565 18 0.65 0.73 1.26 -0.71 +3.29 +13.2%
65 KRMD REPRO MED SYSTEMS INC. COMMON 7.31 499,112 575 0.66 0.95 1.26 -0.14 +0.88 +12.0%
66 CPRT COPART INC 102.94 2,651,921 2,123 0.32 0.43 1.24 -1.86 +7.06 +6.9%
67 RTRX DESERT GATEWAY INC. COMMON ST 18.39 282,968 6 0.52 0.59 1.24 -0.47 +2.54 +13.8%
68 AMTD TD AMERITRADE HOLDING CP 38.27 4,406,592 185 0.36 0.64 1.24 -0.60 -1.73 -4.5%
69 SLP SIMULATIONS PLUS INC 61.30 214,609 7 0.49 0.55 1.24 -1.06 +9.97 +16.3%
70 MAN MANPOWER INC 73.49 325,644 6 0.33 0.50 1.24 -0.55 -6.43 -8.7%
71 KODK EASTMAN KODAK COMPANY 6.46 13,061,261 44,363 1.60 2.09 1.23 -0.70 +6.05 +93.7%
72 M MACY'S INC 7.61 80,306,782 214,708 0.84 0.87 1.23 0.56 -1.72 -22.6%
73 PSEC PROSPECT CAPITAL CORP. 5.06 1,550,799 264 0.24 0.44 1.23 -0.04 -0.12 -2.5%
74 LE LANDS END INC. COMMON STOCK 13.50 402,763 164 0.94 1.19 1.23 -0.92 +2.49 +18.4%
75 GBDC GOLUB CAPITAL BDC 13.13 540,440 113 0.25 0.51 1.23 -0.13 -0.57 -4.3%
76 ESRT EMPIRE STATE REALTY TRUST INC 6.70 3,411,240 269 0.53 0.56 1.22 0.25 -0.95 -14.2%
77 GWRE GUIDEWIRE SOFTWARE INC 117.64 1,874,596 994 0.43 0.44 1.22 -0.74 -16.62 -14.1%
78 ELS EQUITY LIFESTYLE PROP 66.69 619,992 3 0.26 0.85 1.22 -1.25 -7.06 -10.6%
79 SMAR SMARTSHEET INC 50.26 6,206,455 12,976 0.66 0.66 1.22 -9.38 -6.62 -13.2%
80 ILF ISHARES S&P LATAM 40 ETF 22.79 1,213,417 403 0.29 0.53 1.22 -0.12 -2.09 -9.2%
81 SCVL SHOE CARNIVAL 36.24 805,247 728 0.73 0.84 1.22 0.40 +3.91 +10.8%
82 SGOL ETFS PHYSICAL SWISS GOLD SHA 18.54 2,420,938 176 0.17 2.30 1.22 -0.15 -0.74 -4.0%
83 KNSA KINIKSA PHARMACEUTICALS LTD. C 15.71 340,764 122 0.59 0.88 1.21 -0.82 +2.24 +14.3%
84 BBL BHP BILLITON PLC ADS 43.71 2,144,980 290 0.31 0.52 1.21 -2.93 +3.06 +7.0%
85 SXT SENSIENT TECHNOLOGIES CP 56.39 308,009 1 0.30 0.42 1.21 -1.74 +3.61 +6.4%
86 PFLT PENNANTPARK FLOATING RATE CAPI 8.60 228,566 96 0.36 0.74 1.21 -0.13 -0.65 -7.6%
87 SPWH SPORTSMANS WAREHOUSE HOLDINGS 14.63 3,439,630 7,659 1.03 0.69 1.20 -2.62 +2.66 +18.2%
88 HTA HEALTHCARE TRUST OF AMERICA IN 26.84 1,367,010 25 0.27 0.44 1.20 0.18 -2.47 -9.2%
89 PGRE PARAMOUNT GROUP INC 7.39 2,152,884 21 0.50 0.56 1.20 0.06 -0.70 -9.5%
90 HOME HOME FEDERAL BANCORP MD 15.41 6,620,485 8,529 1.06 1.49 1.20 -1.85 +2.18 +14.1%
91 CBIO CATALYST BIOSCIENCES INC. COMM 4.64 361,435 1 0.73 0.95 1.20 -0.29 -0.59 -12.7%
92 BPYU BROOKFIELD PROPERTY REIT INC 11.23 768,780 109 0.44 0.96 1.20 -0.26 +0.91 +8.1%
93 CIEN CIENA CORP 45.46 22,889,628 40,325 0.54 0.54 1.19 -14.61 -7.26 -16.0%
94 SAIC SCIENCE APPLICATIONS INTL CORP 83.18 1,159,003 885 0.40 0.51 1.19 -1.75 -8.54 -10.3%
95 ZUO ZUORA INC 11.22 11,969,423 37,157 0.85 0.66 1.19 -4.94 -2.07 -18.4%
96 DRE DUKE REALTY CORP 38.79 1,774,026 5 0.25 0.45 1.19 -0.50 -3.42 -8.8%
97 NTNX NUTANIX INC. CLASS A COMMON ST 26.11 3,888,300 13,522 0.60 0.79 1.19 -1.35 -5.25 -20.1%
98 AMAG AMAG PHARMACEUTICALS INC 10.10 629,322 1 0.61 0.77 1.19 -0.10 -1.48 -14.7%
99 NH NANTHEALTH INC. COMMON STOCK 2.60 574,163 89 1.17 1.27 1.19 -0.45 -0.54 -20.8%
100 EXR EXTRA SPACE STORAGE INC 108.15 460,376 413 0.21 0.39 1.18 -0.31 -5.42 -5.0%

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.