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 November 23, 2018. 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 AMZA ETFIS SERIES TRUST I INFRACAP 5.96 821,317 146 0.30 0.26 2.24 -0.18 +0.39 +6.5%
2 USAC USA COMPRESSION PARTNERS LP 13.50 422,984 98 0.18 0.26 1.85 -0.16 +1.56 +11.6%
3 RHT RED HAT INC 175.15 1,142,900 1,483 0.05 0.48 1.84 2.05 +4.34 +2.5%
4 GPS GAP INC THE 26.00 3,513,980 4,145 0.37 0.38 1.74 0.19 +2.44 +9.4%
5 PCG PG&E CORP 23.84 5,736,493 7,647 0.70 0.67 1.66 -0.46 +3.75 +15.8%
6 BRO BROWN & BROWN 28.46 284,170 1 0.20 0.71 1.65 0.18 -1.48 -5.2%
7 PER PEROT SYSTEMS CORP 2.19 203,462 50 0.42 0.42 1.56 0.06 -0.14 -6.4%
8 REN RESOLUTE ENERGY CORP 33.53 735,154 25 0.29 0.57 1.54 -0.80 -2.93 -8.7%
9 VNET 21VIANET GROUP INC. AMERICAN 10.37 320,299 194 0.56 0.61 1.51 0.01 -1.42 -13.7%
10 URBN URBAN OUTFITTERS INC 36.16 1,428,822 1,345 0.43 0.34 1.49 -1.24 +3.38 +9.3%
11 ESL ESTERLINE TECHNOLOGY CP 117.43 506,744 18 0.10 0.36 1.48 -0.05 +4.57 +3.9%
12 LOW LOWE'S COMPANIES INC 87.81 3,008,273 5,534 0.30 0.28 1.46 -0.56 +8.25 +9.4%
13 BIL SPDR B 1-3M TB ETF 91.57 544,497 2 0.02 0.69 1.46 0.00 -0.12 -0.1%
14 LTM LIFE TIME FITNESS INC 10.00 1,113,001 8 0.41 0.39 1.46 0.19 +0.72 +7.2%
15 ISBC INVESTORS BANCORP INC 12.14 811,166 10 0.21 0.21 1.44 0.01 -1.08 -8.9%
16 BBY BEST BUY CO INC 62.55 3,849,854 11,361 0.38 0.31 1.43 0.46 -7.49 -12.0%
17 ADSK AUTODESK INC 132.69 2,256,968 6,196 0.40 0.42 1.39 -2.35 +17.72 +13.4%
18 AEZS AETERNA ZENTARIS 2.92 347,969 36 0.59 0.85 1.38 -0.10 +1.00 +34.2%
19 CYH COMMUNITY HEALTH SYSTEMS 3.59 919,520 120 0.69 0.75 1.37 -0.11 +1.47 +40.9%
20 IDTI INTEGRATED DEVICE TECH 46.86 2,443,486 208 0.07 0.34 1.37 0.04 +1.84 +3.9%
21 ESRX EXPRESS SCRIPTS INC 96.81 1,440,925 1,546 0.17 0.26 1.36 1.46 +4.92 +5.1%
22 FL FOOT LOCKER INC 52.96 2,097,453 2,661 0.40 0.44 1.35 0.00 +4.36 +8.2%
23 KSS KOHL'S CORP 63.83 3,920,355 6,789 0.43 0.36 1.35 -2.47 +5.36 +8.4%
24 DE DEERE & CO 142.84 1,192,503 5,694 0.34 0.28 1.35 0.96 +21.53 +15.1%
25 FOXA TWENTY-FIRST CENTURY FOX INC. 48.94 4,965,633 11,792 0.10 0.23 1.34 0.06 +0.79 +1.6%
26 NUAN NUANCE COMMUNICATIONS 16.42 2,081,644 195 0.31 0.31 1.30 0.25 -1.75 -10.7%
27 MFC MANULIFE FINANCIAL CORP 16.23 884,956 22 0.22 0.21 1.28 0.04 -1.64 -10.1%
28 BJ BJ'S WHOLESALE CLUB INC 21.89 770,707 414 0.49 0.46 1.28 -0.16 +2.71 +12.4%
29 WAIR WESCO AIRCRAFT HOLDINGS INC 9.25 207,220 2 0.33 0.45 1.27 0.30 -0.75 -8.1%
30 LB LA BARGE INC 29.97 3,169,163 3,903 0.44 0.47 1.27 0.60 +4.92 +16.4%
31 GOV GOVERNMENT PROP INC TRST 8.69 756,690 1,164 0.29 0.44 1.26 0.10 -1.04 -12.0%
32 PDD CITIGROUP GL MKTS DJIA 22.50 3,182,327 20,097 0.74 1.10 1.26 -1.16 -2.58 -11.5%
33 NTRA NATERA INC. COMMON STOCK 16.12 211,511 6 0.63 0.57 1.24 0.70 +2.43 +15.1%
34 SFL SHIP FINANCE INTL LTD 12.48 437,695 17 0.30 0.21 1.24 -0.37 +0.85 +6.8%
35 JACK JACK IN THE BOX INC 87.61 271,589 205 0.25 0.26 1.23 1.84 -7.86 -9.0%
36 JWN NORDSTROM INC 51.54 1,711,619 790 0.35 0.39 1.23 -0.79 -3.71 -7.2%
37 DY DYCOM INDUSTRIES INC 63.20 488,557 111 0.42 0.48 1.22 -0.35 -9.63 -15.2%
38 BEL BELMOND LTD 18.79 354,021 24 0.47 0.41 1.21 0.06 +5.99 +31.9%
39 CPRT COPART INC 48.73 960,167 349 0.32 0.29 1.21 -1.36 +3.46 +7.1%
40 ATHN ATHENAHEALTH INC 132.17 213,120 364 0.08 0.36 1.20 0.29 +1.40 +1.1%
41 MD MEDNAX INC 39.47 625,740 16 0.26 0.26 1.20 0.57 -3.37 -8.5%
42 COWN COWEN GROUP INC 15.91 334,379 28 0.38 0.36 1.20 0.35 -2.39 -15.0%
43 EIX EDISON INTERNATIONAL 53.25 1,209,143 3,129 0.43 0.37 1.20 -0.34 +6.90 +13.0%
44 JMEI JUMEI INTERNATIONAL HOLDING LT 2.17 319,689 280 0.53 0.57 1.20 -0.04 -0.15 -6.9%
45 FII FEDERATED INVESTORS B 26.27 392,793 35 0.25 0.30 1.19 -0.07 -2.23 -8.5%
46 IMGN IMMUNOGEN INC 5.53 907,005 318 0.84 0.67 1.19 0.03 +0.48 +8.7%
47 EPZM EPIZYME INC 7.43 814,384 6 0.59 0.67 1.19 0.43 -1.62 -21.8%
48 AMKR AMKOR TECHNOLOGY INC 6.35 358,818 375 0.43 0.42 1.19 0.01 +0.78 +12.2%
49 CPB CAMPBELL SOUP CO 40.53 1,369,502 2,776 0.32 0.30 1.18 1.01 -3.62 -8.9%
50 ABUS ARBUTUS BIOPHARMA CORPORATION 5.00 292,628 657 0.82 0.88 1.18 0.32 -0.86 -17.2%
51 PNR PENTAIR INC 41.79 377,438 148 0.19 0.46 1.17 0.20 -3.08 -7.4%
52 HCHC HC2 HOLDINGS INC. COMMON STOC 3.11 307,955 54 0.80 0.55 1.17 0.06 +0.27 +8.7%
53 OCN OCWEN FINANCIAL CORP 2.25 441,579 10 0.54 0.42 1.17 -0.07 -0.88 -39.1%
54 ACHC ACADIA HEALTHCARE COMPANY INC 31.65 695,025 463 0.56 0.42 1.17 -0.40 +3.57 +11.3%
55 NCMI NATIONAL CINEMEDIA INC 6.81 246,948 106 0.42 0.41 1.17 -0.05 +0.73 +10.7%
56 CONE CYRUS ONE INC 52.93 258,353 34 0.27 0.26 1.17 0.09 +6.92 +13.1%
57 ADI ANALOG DEVICES INC 88.64 1,163,007 944 0.31 0.26 1.16 -1.06 +5.98 +6.7%
58 GGB GERDAU SA ADS 3.90 5,870,177 14 0.46 0.47 1.15 -0.16 +0.35 +9.1%
59 RFP RESOLUTE FOREST PRODUCTS INC 10.63 211,350 22 0.40 0.56 1.15 -0.41 -2.00 -18.8%
60 LIVN LIVANOVA PLC ORDINARY SHARES 99.68 341,164 174 0.44 0.36 1.15 1.42 -6.15 -6.2%
61 ARQL ARQULE INC 3.64 581,807 15 1.50 0.80 1.15 0.03 -0.50 -13.7%
62 CAL CONTINENTAL AIRLINES 29.01 570,852 10 0.37 0.35 1.15 0.72 +2.17 +7.5%
63 S SPRINT NEXTEL CORP 6.12 4,923,118 710 0.33 0.38 1.14 -0.02 -0.34 -5.6%
64 INO INOVIO BIOMEDICAL CORP 5.17 506,800 112 0.48 0.54 1.14 0.04 -0.33 -6.4%
65 RDFN REDFIN CORPORATION COMMON STOC 14.73 314,088 293 0.56 0.53 1.14 0.35 +3.21 +21.8%
66 COLL COLLEGIUM PHARMACEUTICAL INC.O 18.32 236,067 22 0.54 0.61 1.14 0.31 +1.51 +8.2%
67 BECN BEACON ROOFING SUPPLY 33.01 992,965 168 0.55 0.41 1.14 0.18 -2.96 -9.0%
68 INTU INTUIT INC 197.05 1,622,731 458 0.29 0.26 1.14 -1.35 +22.80 +11.6%
69 HTHT CHINA LODGING GROUP ADR 28.60 782,368 496 0.52 1.50 1.13 -0.50 +6.19 +21.6%
70 TMUS T MOBILE US INC 67.07 1,215,234 1,151 0.22 0.25 1.13 0.29 -2.73 -4.1%
71 UBSI UNITED BANKSHARES INC WV 34.77 209,259 5 0.28 0.23 1.13 0.38 -3.24 -9.3%
72 TGT TARGET CORP 67.35 5,652,005 26,680 0.33 0.29 1.13 -1.91 +5.29 +7.9%
73 SE SPECTRA ENERGY CORP 12.90 895,380 9 0.58 0.57 1.13 0.10 -1.45 -11.2%
74 FNSR FINISAR CORP 21.87 815,962 270 0.27 0.49 1.12 0.07 +1.81 +8.3%
75 ROST ROSS STORES INC 80.36 2,213,314 1,421 0.29 0.26 1.12 -1.27 +8.61 +10.7%
76 BKS BARNES & NOBLE INC 6.67 643,531 738 0.59 0.54 1.12 -0.27 +1.04 +15.6%
77 DBD DIEBOLD INC 3.63 505,540 132 0.78 0.81 1.12 0.13 -1.02 -28.1%
78 HOMB HOME BANCSHARES INC 19.38 217,811 38 0.30 0.25 1.11 0.07 -3.27 -16.9%
79 SBRA SABRA HEALTHCARE REIT INC 18.68 469,609 116 0.26 0.26 1.11 -0.04 +0.89 +4.8%
80 KMX CARMAX INC 62.24 348,981 147 0.31 0.28 1.11 -0.22 +5.44 +8.7%
81 GTE GRAN TIERRA ENERGY INC 2.55 1,015,401 21 0.51 0.41 1.11 -0.06 +0.30 +11.8%
82 LHO LASALLE HOTEL PROPERTIES 32.81 3,186,008 333 0.40 0.25 1.11 -1.46 -1.45 -4.4%
83 LLNW LIMELIGHT NETWORKS INC 3.45 381,834 605 0.55 0.51 1.11 0.03 -1.19 -34.6%
84 KEYS KEYSIGHT TECHNOLOGIES INC 56.58 818,944 211 0.36 0.27 1.11 -0.75 +6.51 +11.5%
85 SQM SOCIEDAD QUIMICA CHILE 42.72 496,534 845 0.33 0.36 1.11 -0.23 +4.36 +10.2%
86 GCI GANNETT CO INC 10.11 620,463 140 0.37 0.34 1.10 0.30 -0.47 -4.7%
87 JEC JACOBS ENGINEERING GROUP 64.69 1,275,841 88 0.30 0.29 1.10 -0.52 -6.69 -10.3%
88 KIM KIMCO REALTY CORP 15.43 1,320,014 196 0.25 0.26 1.10 -0.08 +1.68 +10.9%
89 SABR SABRE INDUSTRIES 24.72 756,470 1 0.25 0.30 1.10 0.09 +1.68 +6.8%
90 GOGO GOGO INC. COMMON STOCK 4.59 1,370,429 795 0.93 0.80 1.10 0.05 -1.14 -24.8%
91 UBS UBS AG 13.46 1,159,284 8 0.28 0.21 1.10 -0.14 -1.25 -9.3%
92 HPR HPR 3.69 920,814 184 0.73 0.53 1.10 -0.27 -1.11 -30.1%
93 VKTX VIKING THERPEUTICS INC 12.17 1,419,329 1,964 0.85 1.22 1.10 -0.09 -3.26 -26.8%
94 QD QUDIAN INC 4.99 4,497,584 1,781 0.76 0.78 1.10 -0.88 +2.06 +41.3%
95 MJ ETFMG ALTERNATIVE HARVEST ETF 30.05 339,189 305 0.51 0.45 1.10 0.35 -3.95 -13.1%
96 ARAY ACCURAY INC 4.51 268,666 22 0.58 0.60 1.09 0.21 -0.77 -17.1%
97 IEMG ISHARES CORE MSCI EMERGING MAR 47.99 6,794,329 300 0.25 0.20 1.09 -0.55 +2.85 +5.9%
98 KBR KBR INC. 17.92 499,300 91 0.39 0.37 1.09 -0.60 -2.30 -12.8%
99 FHN FIRST HORIZON NATIONAL 16.23 614,566 12 0.27 0.21 1.09 0.05 -2.69 -16.6%
100 BGFV BIG 5 SPORTING GOODS 3.59 282,924 15 0.63 0.60 1.09 -0.36 -0.76 -21.0%

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.