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 January 27, 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
1 MGI MONEYGRAM INTL INC 12.67 2,025,314 265 0.12 0.51 3.39 -0.25
2 INVN INVENSENSE INC 12.73 2,309,106 69 0.22 0.53 2.68 0.00
3 WGL WGL HOLDINGS INC 81.20 1,257,731 76 0.13 0.23 2.23 0.38
4 ASHR DB X TRACKERS HARVEST CSI 300 24.91 326,939 361 0.08 0.23 2.15 0.06
5 VMW VMWARE INC 87.16 5,663,284 9,947 0.22 0.27 1.93 2.89
6 NOW AMERICAN INTL MITTS 07 90.09 1,975,416 2,860 0.30 0.44 1.84 0.61
7 ABAX ABAXIS INC 49.41 401,243 163 0.28 0.37 1.80 2.21
8 MSFT MICROSOFT CORP 65.78 43,694,350 342,836 0.14 0.21 1.77 1.51
9 EBAY EBAY INC 32.51 16,963,935 38,933 0.20 0.31 1.76 0.77
10 AZPN ASPEN TECHNOLOGY INC. COMMON 53.25 1,617,520 258 0.17 0.21 1.76 -2.84
11 FFIV F5 NETWORKS INC 135.54 1,325,031 5,501 0.24 0.28 1.71 1.82
12 FII FEDERATED INVESTORS B 26.13 1,590,797 214 0.16 0.27 1.68 -1.05
13 CREE CREE INCORPORATED 28.32 1,155,379 3,528 0.27 0.38 1.66 -0.20
14 OSIS OSI SYSTEMS INC 77.38 700,968 891 0.26 0.52 1.66 3.75
15 BRCD BROCADE COMMUNICATIONS 12.48 3,176,670 275 0.12 0.42 1.65 0.01
16 JNPR JUNIPER NETWORKS INC 26.67 18,307,460 33,218 0.24 0.33 1.61 -1.05
17 NK NANTKWEST INC. COMMON STOCK 5.37 259,660 203 0.56 0.76 1.59 0.05
18 URI UNITED RENTALS INC 128.26 2,436,709 7,181 0.28 0.48 1.56 1.20
19 ACAT ARCTIC CAT INC CL CM 19.23 757,873 2,434 0.29 0.62 1.55 0.48
20 WHR WHIRLPOOL CORP 170.85 2,147,744 3,533 0.22 0.28 1.55 -3.09
21 IRT INDEPENDENCE REALTY TRUST 9.13 284,052 71 0.21 0.28 1.53 -0.06
22 STX SEAGATE TECHNOLOGY 44.50 7,652,639 21,743 0.31 0.56 1.53 0.60
23 PYPL PAYPAL HOLDINGS CORP 40.27 22,722,263 43,967 0.19 0.27 1.53 -1.23
24 ADS ALLIANCE DATA SYSTEMS 222.35 634,316 354 0.23 0.36 1.51 0.65
25 LOGI LOGITECH INTERNAT SA 29.28 903,336 442 0.23 0.35 1.47 0.22
26 PEGA PEGASYSTEMS INC 39.45 210,538 5 0.25 0.32 1.46 0.20
27 BHI BAKER HUGHES INC 63.09 2,061,090 3,313 0.20 0.37 1.44 -0.01
28 VIIX VELOCITYSHARES LONG VIX SHOR 6.41 226,650 33 0.46 0.60 1.44 -0.08
29 VAL VALSPAR CORP 110.69 554,195 1,468 0.08 0.25 1.43 -0.05
30 WWAV WHITEWAVE FOODS 55.30 1,084,842 305 0.09 0.28 1.41 0.13
31 LRN K12 INC 19.59 1,002,142 538 0.40 0.54 1.40 2.76
32 ERIC LM ERICSSON TELEPHONEADS 5.92 8,200,530 275 0.26 0.38 1.40 -0.15
33 BABA ALIBABA GROUP HOLDING LIMITIED 102.07 8,010,409 99,338 0.22 0.29 1.40 -0.68
34 ISRG INTUITIVE SURGICAL INC 691.29 418,831 2,647 0.18 0.22 1.40 3.73
35 CMPR CIMPRESS N.V. ORDINARY SHARES 86.10 819,428 594 0.28 0.34 1.38 -0.47
36 EFII ELECTRONICS FOR IMAGING 45.65 988,696 23 0.23 0.29 1.37 -0.04
37 MCK MCKESSON CORP 136.74 3,337,019 4,776 0.26 0.38 1.37 -1.81
38 ABBV ABBVIE INC 60.00 14,089,916 44,657 0.18 0.25 1.36 -1.27
39 GLW CORNING INC 26.68 8,603,782 5,475 0.17 0.22 1.36 0.13
40 QCOM QUALCOMM INC. 54.24 22,991,081 68,856 0.27 0.31 1.36 0.19
41 LPT LIBERTY PROPERTY TRUST 38.36 922,081 3 0.14 0.21 1.36 -1.25
42 EAT BRINKER INTERNATIONAL 44.06 1,757,706 147 0.22 0.26 1.35 0.24
43 ETFC E*TRADE FINANCIAL CORP 38.27 5,619,488 5,766 0.22 0.32 1.35 0.86
44 ABMD ABIOMED INC 108.85 761,000 705 0.31 0.36 1.35 2.76
45 ETH ETHAN ALLEN INTERIORS 29.00 714,215 13 0.31 0.34 1.35 -0.50
46 ORC ORCHID ISLAND CAPITAL 12.06 875,496 208 0.22 0.23 1.35 -0.03
47 PFPT PROOFPOINT INC. COMMON STOCK 77.93 3,025,671 2,139 0.33 0.42 1.35 -4.70
48 UIS UNISYS CORP. 12.60 2,562,051 686 0.46 0.62 1.34 -1.15
49 CAT CATERPILLAR INC 98.99 6,256,628 47,577 0.19 0.26 1.34 1.77
50 XLNX XILINX INC 58.49 4,510,313 20,392 0.25 0.22 1.34 1.12
51 SYNA SYNAPTICS INC 54.36 2,012,994 4,051 0.49 0.54 1.32 -3.78
52 SMRT STEIN MART INC 3.65 681,812 20 0.58 0.58 1.31 -0.11
53 LUV SOUTHWEST AIRLINES CO 52.70 7,621,913 13,511 0.25 0.32 1.31 -1.22
54 SHW SHERWIN-WILLIAMS 305.20 1,498,252 1,653 0.18 0.25 1.31 0.20
55 RHI ROBERT HALF INTERNATL 46.30 3,214,714 943 0.26 0.33 1.31 -3.63
56 TOO TEEKAY OFFSHORE PARTNERS LP 6.07 301,944 402 0.32 0.85 1.31 -0.06
57 COF CAPITAL ONE FINANCIAL CP 89.15 2,102,634 5,716 0.20 0.26 1.30 -0.56
58 PMT PENNYMAC MORTGAGE INV TR 17.12 397,121 16 0.20 0.29 1.30 -0.04
59 DFS DISCOVER FINANCIAL SVCS 69.06 1,764,331 880 0.19 0.24 1.30 -0.29
60 ARCO ARCOS DORADOS HOLDINGS INC 5.75 411,229 33 0.45 0.48 1.30 0.10
61 EMN EASTMAN CHEMICAL CO 77.70 3,735,050 3,122 0.20 0.25 1.29 -2.59
62 YHOO YAHOO! INC 44.42 4,930,015 9,409 0.20 0.27 1.29 -0.13
63 TER TERADYNE INC 28.56 3,396,141 786 0.22 0.25 1.29 0.99
64 CAB CABELA'S INC 57.21 868,452 444 0.14 0.28 1.29 0.56
65 VRTX VERTEX PHARMACEUTICALS 87.37 1,841,323 2,588 0.38 0.41 1.29 2.04
66 FBR FIBRIA CELULOSE SA ADR 10.00 719,183 12 0.31 0.41 1.29 -0.13
67 NSC NORFOLK SOUTHERN CORP 120.35 2,187,963 1,532 0.21 0.26 1.29 0.84
68 VIP VIMPEL COMMUNICATION ADS 4.28 4,417,701 3,156 0.33 0.44 1.29 0.08
69 GBT GLOBAL BLOOD THERAPEUTICS INC. 16.00 233,175 3 0.51 0.78 1.29 0.05
70 CVLT COMMVAULT SYSTEMS INC 50.30 435,906 489 0.26 0.28 1.29 0.40
71 CELG CELGENE CORP 113.62 4,028,972 23,317 0.22 0.29 1.28 2.09
72 SNR NEW SENIOR INVESTMENT GROUP I 10.06 605,865 195 0.23 0.31 1.28 -0.09
73 SFL SHIP FINANCE INTL LTD 15.95 781,842 1,284 0.23 0.37 1.28 0.00
74 OZM OCH-ZIFF CAPITAL MGT GRP 3.18 318,694 57 0.50 0.58 1.28 -0.02
75 CVX CHEVRON CORP 113.79 11,639,305 73,710 0.14 0.21 1.28 -2.76
76 AMRN AMARIN CORP PLC ADS 2.94 1,052,527 1,205 0.46 0.53 1.27 0.05
77 CMRE COSTAMARE 6.01 981,239 154 0.37 0.61 1.27 0.11
78 BX BLACKSTONE GROUP LP 31.30 4,830,516 28,865 0.22 0.32 1.27 0.09
79 BA BOEING CO THE 167.70 4,836,452 25,527 0.17 0.21 1.27 -1.42
80 DLB DOLBY LABORATORIES INC 47.89 664,268 147 0.23 0.24 1.27 -0.70
81 HRC HILL-ROM HOLDINGS INC 59.63 1,003,073 276 0.20 0.26 1.27 -0.22
82 SKX SKECHERS USA INC 24.97 1,778,349 2,718 0.33 0.49 1.26 -0.01
83 NEP CHINA NORTH EAST PETRO 27.57 1,819,326 1,063 0.18 0.28 1.26 -0.61
84 SEIC SEI INVESTMENTS COMPANY 49.05 871,992 4 0.22 0.28 1.26 -0.23
85 MXIM MAXIM INTEGRATED PRODS 44.71 7,439,399 9,513 0.21 0.23 1.26 2.74
86 MAT MATTEL INC 26.49 10,992,957 6,393 0.28 0.36 1.25 0.50
87 LVS LAS VEGAS SANDS CORP 53.32 8,019,587 33,041 0.26 0.34 1.25 0.91
88 STON STONEMOR PARTNERS LP 10.69 238,608 27 0.41 0.73 1.25 0.19
89 DHI D.R. HORTON INC 30.94 4,255,516 5,643 0.23 0.26 1.25 -0.41
90 BSBR BANCO SANTANDER BRASIL SA 10.02 844,359 11 0.31 0.45 1.25 -0.03
91 MJN MEAD JOHNSON NUTRITION 71.24 1,905,929 1,060 0.22 0.26 1.24 -1.80
92 HUM HUMANA INC 201.66 1,732,470 12,677 0.26 0.27 1.24 1.53
93 HSNI HSN INC 34.55 261,348 19 0.29 0.34 1.24 -0.05
94 TDC TERADATA CORP. 29.12 1,131,768 1,025 0.32 0.33 1.24 0.20
95 DPZ DOMINO'S PIZZA INC 172.02 459,860 716 0.19 0.25 1.24 1.08
96 NCR NCR CORP 42.64 980,721 53 0.27 0.33 1.24 -0.30
97 FAST FASTENAL COMPANY 50.17 2,530,833 8,749 0.16 0.24 1.23 -0.20
98 PHM PULTE HOMES 21.26 10,724,326 5,599 0.24 0.27 1.23 0.08
99 CPG CRESCENT POINT ENERGY CORP 11.92 563,476 223 0.29 0.50 1.23 -0.33
100 SID COMPANHIA SIDERURGICA 3.86 1,301,182 13 0.54 0.95 1.23 0.01

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.