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 25, 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 PVTL PIVOTAL SOFTWARE INC 14.88 926,365 87 0.03 0.88 10.70 0.01 +0.05 +0.3%
2 CLNY COLONY FINANCIAL INC 5.79 2,383,249 400 0.16 0.32 1.77 0.04 -0.38 -6.6%
3 RLJ RLJ LODGING TRUST 17.40 853,361 1,028 0.14 0.23 1.71 0.15 -1.07 -6.2%
4 NKE NIKE INC CL B 90.81 25,254,891 208,447 0.22 0.27 1.70 3.63 +4.44 +4.9%
5 ASMB ASSEMBLY BIOSCIENCES INC. COMP 12.23 564,486 13 0.47 0.69 1.66 -1.03 -4.10 -33.5%
6 CY CYPRESS SEMICONDUCTOR CP 23.22 2,766,704 82 0.08 0.39 1.66 -0.11 +0.26 +1.1%
7 JBL JABIL CIRCUIT INC 35.43 5,636,211 7,104 0.32 0.33 1.64 2.58 -2.31 -6.5%
8 EPRT ESSENTIAL PROPERTIES REALTY TR 23.30 1,092,588 51 0.15 0.22 1.63 -0.19 +1.29 +5.5%
9 KMX CARMAX INC 86.05 1,425,501 2,950 0.29 0.28 1.62 -0.69 +7.00 +8.1%
10 AVP AVON PRODUCTS INC 4.55 4,491,165 11,766 0.28 0.58 1.56 -0.06 -0.49 -10.8%
11 AZO AUTOZONE INC 1093.06 317,163 3,056 0.25 0.24 1.51 -3.57 -53.32 -4.9%
12 IRT INDEPENDENCE REALTY TRUST 14.43 576,467 11 0.23 0.20 1.43 0.11 +0.49 +3.4%
13 GRFS GRIFOLS S.A. AMERICAN DEPOSIT 20.27 807,618 102 0.29 0.29 1.41 -0.38 -0.82 -4.1%
14 BCRX BIOCRYST PHARMACEUTICALS 3.08 1,106,575 102 0.62 0.96 1.41 -0.15 -0.73 -23.7%
15 ALDR ALDER BIOPHARMACEUTICALS INC 18.76 2,071,248 1,355 0.13 0.85 1.39 -0.01 +0.23 +1.2%
16 WETF WISDOMTREE INVESTMENTS INC. C 5.49 541,826 17 0.31 0.40 1.36 0.09 -0.94 -17.1%
17 SIEN SIENTRA INC. COMMON STOCK O 6.96 557,751 51 0.59 0.77 1.36 0.09 -1.41 -20.3%
18 ALSN ALLISON TRANSMISSION HOLDINGS 46.65 737,344 2 0.20 0.27 1.35 0.87 -4.01 -8.6%
19 CTAS CINTAS CORP 266.62 1,718,988 3,287 0.21 0.26 1.34 14.48 -12.76 -4.8%
20 CMTL COMTECH TELECOMMUN CORP 34.97 832,584 769 0.45 0.44 1.34 5.15 -5.65 -16.2%
21 EDAP EDAP TMS SA 4.51 280,436 74 0.52 0.78 1.32 0.00 -0.40 -8.9%
22 SCS STEELCASE INC 19.07 1,098,894 304 0.30 0.33 1.32 0.41 -2.00 -10.5%
23 BB BLACKBERRY LIMITED COMMON STOC 5.57 22,040,287 46,313 0.51 0.46 1.31 -0.24 -0.71 -12.7%
24 NEOG NEOGEN CORP 67.00 422,314 40 0.35 0.33 1.30 0.65 -4.66 -6.9%
25 INFO METRO ONE TELECOMM INC 66.24 3,408,753 1,960 0.19 0.21 1.30 0.30 +3.40 +5.1%
26 GNL GLOBAL NET LEASE INC 19.46 462,965 5 0.15 0.24 1.29 0.11 -0.65 -3.3%
27 AMJ JPMORGAN ALERIAN MLP INDEX E 23.47 2,197,675 441 0.18 0.20 1.28 -0.14 -1.44 -6.1%
28 KNDI KANDI TECHNOLOGIES CORP 5.06 288,740 147 0.46 0.72 1.28 0.04 -0.71 -14.0%
29 MLHR HERMAN MILLER INC 46.19 419,566 213 0.24 0.29 1.26 0.86 -2.75 -6.0%
30 CIO CITY OFFICE REIT INC 14.22 248,347 20 0.25 0.24 1.26 0.07 -1.21 -8.5%
31 SID COMPANHIA SIDERURGICA 3.36 1,920,974 92 0.43 0.54 1.26 0.07 -0.41 -12.2%
32 CRNT CERAGON NETWORKS LTD 2.69 408,228 471 0.60 0.59 1.25 0.10 -0.23 -8.4%
33 CELG CELGENE CORP 98.56 2,628,958 8,266 0.09 0.33 1.25 -0.06 +2.66 +2.7%
34 HST HOST HOTELS & RESORTS 17.06 9,749,481 36 0.20 0.22 1.25 -0.04 -0.90 -5.3%
35 ATSG AIR TRANSPORT SERVICES 20.94 219,938 365 0.34 0.38 1.25 0.21 -1.92 -9.2%
36 CDK CAPPED LEVERAGED INDEX NOTES S 48.55 1,008,349 472 0.24 0.28 1.25 1.54 -4.91 -10.1%
37 URGN UROGEN PHARMA LTD. ORDINARY SH 27.45 818,581 378 0.70 0.51 1.25 -5.20 -6.73 -24.5%
38 ISRG INTUITIVE SURGICAL INC 545.01 763,292 5,877 0.26 0.34 1.24 3.55 -43.00 -7.9%
39 MODN MODEL N INC 28.28 221,815 539 0.32 0.32 1.24 0.22 -1.33 -4.7%
40 BDSI BIODELIV SCIENCES INTL 4.85 695,351 383 0.37 0.46 1.23 0.23 -0.70 -14.4%
41 WPG WASHINGTON PRIME GROUP 4.10 3,059,725 912 0.54 0.48 1.23 0.04 -0.48 -11.7%
42 ACCO ACCO BRANDS CORP 9.87 398,332 7 0.31 0.43 1.23 0.23 -0.58 -5.9%
43 SEMG SEMGROUP 16.51 1,832,712 69 0.27 0.66 1.22 0.04 -0.69 -4.2%
44 ATNX ATHENEX INC. COMMON STOCK 13.46 523,437 132 0.67 0.63 1.22 0.15 -3.55 -26.4%
45 SNX SYNNEX 112.59 1,982,883 4,424 0.36 0.42 1.21 16.84 -7.56 -6.7%
46 SFL SHIP FINANCE INTL LTD 14.10 382,707 159 0.18 0.26 1.21 0.05 +0.67 +4.8%
47 DRD DRDGOLD 4.97 280,088 62 0.57 0.58 1.21 -0.04 -0.80 -16.1%
48 SNDL SUNDIAL GROWERS INC. COMMON SH 5.61 1,741,479 60 0.94 1.01 1.21 -0.58 -1.60 -28.5%
49 TELL TELLURIAN INC 8.19 538,131 450 0.70 0.66 1.20 0.21 -0.71 -8.7%
50 VDE VANGUARD ENERGY ETF 80.35 207,784 26 0.19 0.23 1.20 0.05 -7.10 -8.8%
51 PNFP PINNACLE FINANCIAL PARTN 56.39 342,941 906 0.22 0.29 1.19 1.23 +2.23 +4.0%
52 GORO GOLD RESOURCE CORP 3.64 630,549 562 0.63 0.55 1.19 -0.16 -0.62 -17.0%
53 MOBL MOBILEPRO CORP COMMON STOCK 7.03 684,622 37 0.41 0.40 1.19 0.07 -0.86 -12.2%
54 HSC HARSCO CORP 19.86 496,617 33 0.43 0.51 1.18 0.57 -3.46 -17.4%
55 NGG NATIONAL GRID PLC 53.17 405,911 207 0.16 0.21 1.18 -0.77 +4.22 +7.9%
56 ETM ENTERCOM COMMUNICATIONS 3.55 1,579,280 362 0.56 0.64 1.18 0.16 -0.51 -14.4%
57 ADS ALLIANCE DATA SYSTEMS 127.88 426,897 249 0.29 0.35 1.18 1.13 -11.20 -8.8%
58 ARCO ARCOS DORADOS HOLDINGS INC 6.75 371,875 74 0.36 0.36 1.18 -0.05 -0.47 -7.0%
59 PAM PAMPA ENERGIA SA ADR 16.17 200,172 149 0.59 0.95 1.18 0.53 +2.93 +18.1%
60 SPPI SPECTRUM PHARMACEUTICALS 9.00 923,190 910 0.88 0.79 1.18 0.52 -1.85 -20.6%
61 BBY BEST BUY CO INC 67.43 2,205,342 9,667 0.32 0.37 1.18 -0.28 -3.91 -5.8%
62 XME SPDR S&P METALS & MINING 26.32 1,604,939 5,569 0.21 0.26 1.17 0.24 -1.60 -6.1%
63 OPK OPKO HEALTH INC 2.12 2,351,312 24 0.61 0.70 1.17 0.01 -0.14 -6.6%
64 QEP QEP RESOURCES 4.12 3,834,280 67 0.69 0.72 1.17 -0.12 -1.33 -32.3%
65 PIRS PIERIS PHARMACEUTICALS INC. CS 4.66 653,685 139 1.43 0.70 1.17 -0.31 -1.79 -38.4%
66 WNC WABASH NATIONAL CORP 14.92 280,264 119 0.30 0.42 1.17 0.31 -1.85 -12.4%
67 CXW CORRECTIONS CORP OF AMER 18.09 1,103,124 535 0.25 0.31 1.16 0.80 -3.19 -17.6%
68 EXTR EXTREME NETWORKS INC 7.67 1,102,453 50 0.45 0.47 1.16 0.26 -0.96 -12.5%
69 WDR WADDELL & REED FINANCIAL INC 17.41 678,731 143 0.24 0.30 1.16 0.31 -2.50 -14.3%
70 BWXT BWX TECHNOLOGIES INC 58.50 508,172 166 0.22 0.40 1.16 0.33 -4.09 -7.0%
71 ACN ACCENTURE PLC CL A 190.87 2,823,477 17,938 0.27 0.21 1.15 0.73 -8.87 -4.6%
72 LAUR LAUR 16.95 1,855,458 350 0.28 0.31 1.15 -0.60 -1.83 -10.8%
73 TRUP TRUPANION INC 26.19 250,716 65 0.43 0.53 1.15 -0.36 -5.35 -20.4%
74 SD SANDRIDGE ENERGY INC 4.89 223,853 43 0.51 0.50 1.15 -0.17 -0.61 -12.5%
75 PCH POTLATCH CORP 41.30 870,100 4 0.27 0.30 1.15 0.42 -1.66 -4.0%
76 LLNW LIMELIGHT NETWORKS INC 3.14 921,435 37 0.62 0.54 1.14 0.04 -0.36 -11.5%
77 VGT VANGUARD INFO TECH ETF 216.99 350,962 53 0.16 0.24 1.14 2.56 -10.07 -4.6%
78 BEST SHINER INTERNATIONAL INC 5.18 1,658,203 95 0.50 0.56 1.14 0.04 -0.53 -10.2%
79 MR MINDRAY MEDICAL INTERNAT 3.82 490,654 11 1.07 0.78 1.14 0.06 -0.73 -19.1%
80 ENLC ENLINK MIDSTREAM LLC 8.49 2,787,989 8 0.31 0.40 1.14 0.05 -1.56 -18.4%
81 FORM FORMFACTOR INC 19.31 353,018 3 0.29 0.48 1.14 0.48 +1.72 +8.9%
82 VRTU VIRTUSA CORP 36.73 593,740 6 0.37 0.48 1.14 -0.47 -2.87 -7.8%
83 RICK RICK'S CABARET INTL INC 19.54 281,950 755 0.54 0.44 1.14 1.16 +1.89 +9.7%
84 SNH SENIOR HOUSING PROPS TRUST 9.33 1,483,404 3,767 0.28 0.36 1.14 0.13 -0.59 -6.3%
85 BLMN BLOOMIN BRANDS INC. COMMON ST 19.59 923,597 31 0.30 0.33 1.14 0.19 -2.73 -13.9%
86 DRI DARDEN RESTAURANTS 118.50 1,553,128 2,128 0.20 0.24 1.14 0.68 -8.80 -7.4%
87 VRA VERA BRADLEY 9.80 787,001 493 0.47 0.52 1.14 0.07 +0.94 +9.5%
88 ITRI ITRON INC 75.38 333,375 12 0.33 0.44 1.14 1.30 -5.80 -7.7%
89 FLWS 1-800-FLOWERS.COM CL A 14.46 214,767 4 0.36 0.48 1.14 0.12 -0.62 -4.3%
90 CMD ULTRASHORT DJ-UBS COMMODITY 79.36 309,544 50 0.37 0.33 1.14 0.75 -11.66 -14.7%
91 CEL CELLCOM ISRAEL LTD. 2.77 463,473 313 0.88 0.52 1.14 0.26 +0.46 +16.6%
92 ANGI ANGIES LIST INC. COMMON STOCK 7.18 1,800,239 450 0.54 0.50 1.14 0.10 -0.67 -9.3%
93 TPH TRI POINTE HOMES INC 14.83 1,566,066 327 0.31 0.34 1.14 0.08 +0.68 +4.6%
94 LECO LINCOLN ELECTRIC HLDGS 86.64 304,981 23 0.20 0.27 1.13 1.15 -7.32 -8.4%
95 HEP HOLLY ENERGY PARTNERS LP 24.95 219,870 21 0.23 0.24 1.13 -0.23 -3.67 -14.7%
96 BOLD BOLD ENERGY INC COMMON STOCK 29.91 371,253 7 0.59 0.60 1.13 -0.46 -4.38 -14.6%
97 CVI CVR ENERGY INC 44.31 315,220 210 0.31 0.38 1.13 1.23 -3.15 -7.1%
98 CZR CAESARS ENTERTAINMENT CORP 11.70 14,831,057 301 0.17 0.44 1.13 -0.03 +0.36 +3.1%
99 OEC ORION ENGINEERED CARBONS S.A. 16.32 272,950 17 0.32 0.47 1.13 0.54 -0.91 -5.6%
100 NFG NATIONAL FUEL GAS CO 48.02 472,268 31 0.21 0.21 1.13 0.15 -5.04 -10.5%

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.