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 May 24, 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 AMBR AMBER ROAD INC 12.96 236,915 5 0.11 0.40 7.08 -0.01 +0.07 +0.5%
2 ISCA INTERNAT SPEEDWAY CORP A 45.39 297,774 121 0.07 0.26 2.30 -0.16 -0.81 -1.8%
3 WBC WABCO HOLDINGS INC 130.26 633,187 2 0.02 0.28 2.27 -0.08 +1.44 +1.1%
4 CRNT CERAGON NETWORKS LTD 2.81 338,403 93 0.32 0.58 2.04 -0.02 +0.29 +10.3%
5 TOCA TOCAGEN INC. COMMON STOCK 4.59 766,094 230 0.80 0.84 1.86 0.00 +1.91 +41.6%
6 LB LA BARGE INC 24.84 6,174,005 10,609 0.34 0.46 1.82 0.58 -3.40 -13.7%
7 HPQ HEWLETT-PACKARD CO 20.03 13,500,796 14,577 0.24 0.32 1.82 0.84 -1.68 -8.4%
8 FL FOOT LOCKER INC 44.40 27,521,231 43,601 0.37 0.42 1.81 -8.43 -5.34 -12.0%
9 LJPC LA JOLLA PHARMACEUTICAL 5.50 358,765 78 0.55 0.98 1.78 -0.01 +8.40 +152.7%
10 QHC QUORUM HEALTH CORP 2.14 247,237 1 0.56 0.80 1.72 0.08 -0.73 -34.1%
11 BBY BEST BUY CO INC 65.94 6,059,082 15,109 0.29 0.33 1.71 0.12 -4.36 -6.6%
12 URBN URBAN OUTFITTERS INC 24.43 3,435,514 2,175 0.33 0.35 1.69 0.59 -2.24 -9.2%
13 ADSK AUTODESK INC 161.22 6,082,831 34,243 0.31 0.38 1.69 -8.32 -7.67 -4.8%
14 AZO AUTOZONE INC 1052.19 355,165 4,677 0.19 0.23 1.67 17.37 +75.39 +7.2%
15 BRC BRADY CORPORATION CL A 46.64 321,858 1 0.18 0.24 1.65 -1.16 +2.04 +4.4%
16 TGS TRANS DE GAS DEL SUR SA ADR 12.78 809,245 340 0.29 0.56 1.64 0.43 +3.00 +23.5%
17 TGT TARGET CORP 81.57 7,687,639 46,965 0.22 0.28 1.57 2.17 +7.58 +9.3%
18 TOL TOLL BROTHERS INC 36.31 2,049,337 1,946 0.26 0.32 1.55 0.65 +2.15 +5.9%
19 CTRP CTRIP.COM INTL LTD ADS 35.18 4,710,044 5,350 0.36 0.47 1.55 -1.28 +2.28 +6.5%
20 JWN NORDSTROM INC 33.50 4,376,549 11,742 0.33 0.37 1.54 -0.31 -2.95 -8.8%
21 BCRX BIOCRYST PHARMACEUTICALS 3.32 5,108,557 723 1.08 0.92 1.54 -0.22 +0.89 +26.8%
22 HPE HEWLETT PACKARD ENTERPRISE CO 14.39 24,790,086 10,341 0.27 0.29 1.52 0.07 -0.84 -5.8%
23 HCSG HEALTHCARE SERVICES GR 32.59 595,980 11 0.20 0.32 1.50 0.14 -1.75 -5.4%
24 NTAP NETAPP INC 61.99 2,664,240 8,811 0.29 0.36 1.49 0.33 -3.79 -6.1%
25 SPLK SPLUNK INC. COMMON STOCK 119.30 11,622,999 52,846 0.38 0.46 1.48 -9.43 -11.41 -9.6%
26 VSAT VIASAT INC 94.25 1,306,441 1,140 0.26 0.34 1.48 6.42 -7.85 -8.3%
27 SEIC SEI INVESTMENTS COMPANY 52.04 371,801 1 0.17 0.25 1.47 0.55 +3.11 +6.0%
28 KSS KOHL'S CORP 51.12 5,557,936 9,460 0.33 0.39 1.47 -0.03 -4.04 -7.9%
29 IFN INDIA FUND INC 21.51 209,523 9 0.25 0.20 1.46 0.30 +0.63 +2.9%
30 ARCO ARCOS DORADOS HOLDINGS INC 6.30 344,546 21 0.35 0.35 1.43 0.13 +0.74 +11.7%
31 REFR RESEARCH FRONTIERS INC 3.07 222,139 46 0.78 0.93 1.43 -0.20 -0.52 -17.0%
32 DECK DECKERS OUTDOOR CORP 153.46 1,208,462 2,873 0.29 0.36 1.43 6.05 +23.34 +15.2%
33 INTU INTUIT INC 257.48 2,671,595 14,279 0.23 0.29 1.42 16.17 -20.73 -8.1%
34 ORC ORCHID ISLAND CAPITAL 6.55 373,563 3 0.45 0.21 1.40 0.02 -0.54 -8.2%
35 FANH FANH 31.30 516,210 291 0.28 0.57 1.40 0.74 -3.90 -12.5%
36 VIPS VIPSHOP HOLDINGS LIMITED 7.65 10,523,592 1,982 0.57 0.59 1.39 0.15 -0.74 -9.7%
37 OESX ORION ENERGY SYSTEMS INC 2.14 358,448 7 0.73 0.73 1.39 0.15 +0.94 +44.2%
38 LOW LOWE'S COMPANIES INC 95.37 6,939,281 24,086 0.23 0.27 1.38 0.57 +5.38 +5.6%
39 AVP AVON PRODUCTS INC 3.70 28,390,179 8,157 0.51 0.62 1.36 0.10 +0.22 +5.9%
40 EPI WISDOMTREE INDIA ERN ETF 26.12 2,285,951 1,625 0.21 0.21 1.35 0.48 -0.77 -2.9%
41 SIG SIGNET JEWELERS LTD. 21.45 1,112,232 2,485 0.47 0.58 1.35 0.35 -3.83 -17.8%
42 STML STEMLINE THERAPEUTICS INC 14.97 384,545 121 0.45 0.57 1.34 0.33 -2.37 -15.8%
43 CONE CYRUS ONE INC 62.54 847,413 46 0.21 0.28 1.34 -0.07 -5.77 -9.2%
44 SALT SCORPIO BULKERS INC 4.43 284,235 11 0.38 0.50 1.31 0.19 -0.42 -9.5%
45 HPR HPR 2.04 1,611,152 19 0.57 0.63 1.31 -0.01 -0.47 -23.0%
46 HASI HANNON ARMSTRONG SUSTAINANBLE 27.16 340,901 13 0.19 0.21 1.31 0.30 -1.80 -6.6%
47 PPL PPL CORPORATION 30.80 5,264,946 744 0.13 0.20 1.31 0.44 -1.08 -3.5%
48 DHT DHT MARITIME INC 5.71 545,423 18 0.30 0.38 1.31 0.10 -0.48 -8.4%
49 ROST ROSS STORES INC 92.78 5,835,464 5,942 0.22 0.25 1.30 -1.73 +9.35 +10.1%
50 KRG KITE REALTY GROUP TRUST 15.97 898,897 5 0.18 0.24 1.30 0.00 -1.10 -6.9%
51 CPRT COPART INC 70.99 2,010,564 1,821 0.23 0.31 1.29 1.05 +4.51 +6.4%
52 AVH AVIANCA HOLDINGS S.A. 3.96 2,901,092 391 0.98 0.46 1.29 0.88 -0.93 -23.5%
53 PETX ARATANA THERAPEUTICS INC. COM 4.76 228,183 10 0.26 0.61 1.29 -0.04 +0.17 +3.7%
54 SENS SENSEONICS HOLDINGS INC 2.02 625,445 20 0.62 0.68 1.29 -0.01 -0.28 -13.9%
55 MLNX MELLANOX TECHNOLOGIES 109.75 410,679 536 0.14 0.34 1.29 -0.05 +3.75 +3.4%
56 WB WACHOVIA CORP 43.66 3,963,949 11,239 0.50 0.54 1.28 -1.73 -3.35 -7.7%
57 ARRY ARRAY BIOPHARMA INC 27.09 4,197,580 3,450 0.43 0.54 1.28 0.69 +19.96 +73.7%
58 ENVA ENOVA INTERNATIONAL INC 22.80 490,030 2 0.34 0.42 1.27 1.30 -1.85 -8.1%
59 MOD MODINE MANUFACTURING CO 14.14 275,982 11 0.35 0.39 1.27 0.59 -1.45 -10.2%
60 CBSH COMMERCE BANCSHARES MO 59.63 288,037 3 0.14 0.20 1.27 0.83 -2.58 -4.3%
61 DXC DXC TECHNOLOGY CO 53.08 7,884,466 90,131 0.30 0.36 1.27 1.10 -6.62 -12.5%
62 CTMX CYTOMX THERAPEUTICS INC. COMMO 11.07 243,237 5 0.57 0.73 1.27 0.43 -1.53 -13.8%
63 SKY SKYLINE CORP 25.60 833,032 170 0.40 0.58 1.27 0.65 -2.73 -10.7%
64 KNL KNOLL INC 20.40 207,071 30 0.21 0.24 1.26 0.15 +1.34 +6.6%
65 MRTX MIRATI THERAPEUTICS INC. COMM 76.74 389,005 585 0.63 0.64 1.26 2.25 +25.85 +33.7%
66 WY WEYERHAEUSER CO 23.01 5,063,990 785 0.19 0.26 1.26 0.10 +3.15 +13.7%
67 SCVL SHOE CARNIVAL 26.83 794,133 373 0.50 0.51 1.25 -0.33 -2.85 -10.6%
68 STE STERIS CORP 135.11 495,381 27 0.14 0.20 1.24 0.31 +7.87 +5.8%
69 NOG NORTHERN OIL & GAS INC 2.05 4,817,877 1,908 0.57 0.66 1.24 -0.02 -0.20 -9.8%
70 MDCO MEDICINES CO THE 34.88 1,174,731 2,964 0.42 0.44 1.24 0.68 +2.87 +8.2%
71 GLDD GREAT LAKES DREDGE& DOCK 10.33 300,923 6 0.27 0.35 1.23 0.08 +1.12 +10.8%
72 AAP ADVANCE AUTO PARTS INC 158.09 2,108,859 1,658 0.28 0.28 1.23 -1.71 -9.06 -5.7%
73 UGI UGI CORP 53.24 809,844 40 0.13 0.20 1.22 0.79 -2.53 -4.8%
74 SNPS SYNOPSYS INC 116.71 1,818,663 747 0.24 0.25 1.22 -0.30 +11.20 +9.6%
75 CWEN CWEN 15.60 267,326 51 0.27 0.37 1.22 0.08 +0.93 +6.0%
76 SCI SERVICE CORP INTERNAT 43.44 864,602 23 0.18 0.21 1.22 0.17 +2.93 +6.7%
77 DY DYCOM INDUSTRIES INC 51.10 555,108 616 0.40 0.64 1.22 -1.26 +4.56 +8.9%
78 MDSO MEDIDATA SOLUTIONS INC 91.70 524,756 939 0.39 0.39 1.21 1.05 +3.48 +3.8%
79 EXTR EXTREME NETWORKS INC 5.89 846,505 76 0.46 0.60 1.21 0.05 -0.52 -8.8%
80 UVE UNIVERSAL INSURANCE HLDG 28.26 207,512 371 0.30 0.34 1.21 0.44 +1.47 +5.2%
81 HIBB HIBBETT SPORTS INC 23.96 6,801,553 2,783 0.52 0.64 1.21 4.14 -4.63 -19.3%
82 GREK GLOBAL X FTSE GREECE 20 ETF 7.95 329,980 290 0.21 0.25 1.21 0.10 +1.44 +18.1%
83 SE SPECTRA ENERGY CORP 29.99 3,688,412 2,367 0.47 0.61 1.21 -0.60 -2.61 -8.7%
84 MPW MEDICAL PROPERTIES TRUST 18.76 2,989,102 1,112 0.15 0.22 1.21 0.34 -1.24 -6.6%
85 AT ATLANTIC POWER CORPORATIO 2.62 499,251 46 0.32 0.31 1.20 0.08 -0.38 -14.5%
86 TWNK TWNK 13.23 995,079 125 0.25 0.30 1.20 0.09 +0.55 +4.1%
87 ZAYO ZAYO GROUP HOLDINGS INC 32.62 3,764,989 231 0.10 0.45 1.20 0.00 +0.44 +1.3%
88 FHN FIRST HORIZON NATIONAL 14.01 2,564,529 33 0.21 0.24 1.20 0.28 +0.70 +5.0%
89 GME GAMESTOP CORP CL A 7.82 2,515,004 2,948 0.48 0.58 1.20 0.12 -3.11 -39.8%
90 OSPN ONESPAN INC. COMMON STOCK 13.93 268,568 1 0.41 0.49 1.20 0.30 -0.76 -5.5%
91 DESP DESPEGAR.COM CORP 13.15 633,818 10 0.33 0.37 1.19 0.70 -1.49 -11.3%
92 TSU TIM PARTICIPACOES SA 13.28 794,549 143 0.35 0.34 1.19 0.26 +1.45 +10.9%
93 KIM KIMCO REALTY CORP 18.18 4,464,730 46 0.20 0.24 1.19 0.17 -1.09 -6.0%
94 OSTK OVERSTOCK.COM INC 10.69 915,223 3,538 0.73 0.87 1.19 0.16 -1.73 -16.2%
95 TMUS T MOBILE US INC 77.27 3,401,707 6,277 0.24 0.23 1.19 1.26 -3.99 -5.2%
96 CCJ CAMECO CORP 10.03 1,798,652 1,256 0.27 0.35 1.19 -0.18 +0.60 +6.0%
97 ONCE ONE E-COMMERCE 110.33 500,981 3,919 0.31 0.97 1.19 1.49 -13.34 -12.1%
98 AFMD AFFIMED THERAPEUTICS B.V. COMM 3.10 723,640 51 0.86 1.43 1.19 0.10 -0.58 -18.7%
99 STAR STARENT NETWORKS CORP 9.59 991,875 363 0.22 0.23 1.19 0.17 +2.46 +25.7%
100 GGB GERDAU SA ADS 3.40 3,645,318 17 0.42 0.45 1.19 -0.01 +0.40 +11.6%

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.