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 March 30, 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 High/Low
Change % Change
1 TRVN TREVENA INC. COMMON STOCK 3.75 764,075 349 0.28 0.77 2.80 -0.05 -0.52 -13.9%
2 FOMX FOAMIX PHARMACEUTICAL LTD 4.87 369,336 54 0.58 0.73 2.61 -0.17 -0.84 -17.2%
3 RHT RED HAT INC 85.92 1,800,071 3,247 0.20 0.26 1.85 -0.81 +2.13 +2.5%
4 DBO POWERSHARES DB OIL INDX 8.75 477,572 8 0.15 0.29 1.81 0.15 +0.51 +5.8%
5 SONS SONUS NETWORKS INC 6.54 225,730 120 0.24 0.42 1.72 -0.02 +0.46 +7.0%
6 SRC SPIRIT REALTY CAPITAL INC 10.03 6,949,697 40 0.21 0.22 1.69 -0.03 +0.57 +5.7%
7 CRBP CORBUS PHARMACEUTICALS HOLDING 7.95 10,075,684 25,424 0.94 0.98 1.69 -1.05 -1.65 -20.8%
8 TOO TEEKAY OFFSHORE PARTNERS LP 4.94 320,578 40 0.31 0.61 1.68 0.06 +0.78 +15.7%
9 ADAP ADAPTIMMUNE THERAPEUTICS PLC A 5.31 405,940 35 0.37 0.63 1.66 0.38 +1.19 +22.4%
10 PRGS PROGRESS SOFTWARE CORP 29.35 1,546,151 219 0.21 0.28 1.66 0.68 +1.35 +4.6%
11 AEL AMERICAN EQTY INVST LIFE 23.65 897,336 20 0.21 0.45 1.54 0.47 -1.42 -6.0%
12 FUL H.B. FULLER CO 52.97 804,306 115 0.19 0.23 1.53 0.79 -3.79 -7.2%
13 PLAY DAVE & BUSTERS ENTERTAINMENT 61.88 2,168,987 2,725 0.26 0.34 1.49 1.79 -2.77 -4.5%
14 LULU LULULEMON ATHLTCA INC 50.76 49,306,822 226,176 0.35 0.40 1.47 -15.54 +3.24 +6.4%
15 MITK MITEK SYSTEMS INC 6.60 323,166 55 0.36 0.54 1.45 0.35 +1.00 +15.2%
16 CCL CARNIVAL CORP 59.29 4,762,244 2,256 0.17 0.22 1.45 0.33 -1.90 -3.2%
17 NDRM NEURODERM LTD. ORDINARY SHARES 26.30 235,450 25 0.56 0.51 1.45 -0.60 +2.25 +8.6%
18 MULE MULE 23.71 439,639 89 0.59 0.38 1.44 -0.09 -2.11 -8.9%
19 SPHS SOPHIRIS BIO INC. COMMON STOC 2.85 310,851 15 0.65 1.14 1.44 0.05 -0.35 -12.3%
20 RXDX IGNYTA INC. COMMON STOCK 8.50 254,085 11 0.68 0.67 1.43 0.00 -1.00 -11.8%
21 SIGM SIGMA DESIGNS INC 5.95 1,353,511 147 0.56 0.49 1.43 0.00 -0.55 -9.2%
22 PGNX PROGENICS PHARM INC 9.60 3,879,604 5,018 0.55 0.58 1.42 -0.63 -1.93 -20.1%
23 RUBI THE RUBICON PROJECT INC 5.69 908,923 24 0.43 0.70 1.39 0.09 -0.33 -5.7%
24 RMD RESMED INC 71.52 468,953 4 0.17 0.22 1.39 -0.96 -3.66 -5.1%
25 SDLP SEADRILL PARTNERS LLC 3.50 322,610 150 0.54 0.79 1.38 0.10 -0.80 -22.9%
26 BKU BANKUNITED 37.60 957,629 94 0.20 0.27 1.37 1.37 -3.40 -9.0%
27 MYL MYLAN INC 39.59 7,319,238 27,632 0.27 0.33 1.37 -0.76 -3.05 -7.7%
28 RPD RAPID7 INC. COMMON STOCK 15.01 295,496 201 0.34 0.49 1.37 0.16 +2.42 +16.1%
29 VRTX VERTEX PHARMACEUTICALS 107.29 3,018,825 3,533 0.38 0.41 1.37 -0.72 +10.70 +10.0%
30 DXLG CASUAL MALE RETAIL GROUP 2.85 246,356 17 0.54 0.51 1.36 0.20 -0.40 -14.0%
31 RH RESTORATION HARDWARE 44.95 3,352,513 13,293 0.42 0.63 1.35 1.27 +3.96 +8.8%
32 BJRI BJ'S RESTAURANTS INC 39.75 282,030 231 0.21 0.27 1.34 0.40 +3.15 +7.9%
33 SONC SONIC CORP 25.08 1,382,353 815 0.29 0.36 1.34 -0.14 +1.15 +4.6%
34 GEO GEO GROUP INC 46.25 497,847 967 0.23 0.63 1.33 0.04 +3.39 +7.3%
35 SCWX SECUREWORKS CORP. CLASS A COMM 9.68 433,898 77 0.34 0.40 1.33 -0.65 -1.43 -14.8%
36 TUP TUPPERWARE BRANDS CORP 62.66 321,209 73 0.18 0.27 1.33 -0.11 +2.38 +3.8%
37 BSFT BROADSOFT 39.95 522,034 8 0.29 0.31 1.33 -0.65 -3.35 -8.4%
38 TIVO TIVO INC 18.75 383,735 4 0.24 0.74 1.33 0.15 -0.70 -3.7%
39 NTCT NETSCOUT SYSTEMS INC 38.15 336,080 10 0.25 0.29 1.33 0.20 -2.45 -6.4%
40 SUPN SUPERNUS PHARMACEUTICALS INC. 31.25 601,833 195 0.29 0.48 1.32 0.50 +1.90 +6.1%
41 WMC WESTERN ASSET MORTGAGE CAPITAL 9.90 406,183 97 0.19 0.21 1.32 -0.25 +0.53 +5.4%
42 ONCE ONE E-COMMERCE 53.88 210,243 2 0.42 0.65 1.32 0.44 -5.62 -10.4%
43 SBS COMPANHIA DE SAN BASI SP 10.27 926,316 53 0.34 0.39 1.32 -0.12 +0.81 +7.9%
44 CALM CAL-MAINE FOODS INC 36.80 460,659 647 0.28 0.27 1.31 -0.25 +2.98 +8.1%
45 LOPE GRAND CANYON EDUCATION 71.74 341,303 85 0.18 0.24 1.31 1.00 +3.18 +4.4%
46 MCO MOODY'S CORP 111.62 857,583 7 0.16 0.21 1.29 0.17 +4.29 +3.8%
47 SRCL STERICYCLE INC 81.36 674,703 245 0.19 0.36 1.29 0.71 +4.52 +5.6%
48 EGLT EGALET CORPORATION COMMON STOC 5.11 233,142 7 0.61 0.73 1.29 0.01 -1.07 -20.9%
49 TQQQ PROSHARES TRUST ULTRAPRO QQQ 88.36 2,185,760 1,637 0.25 0.78 1.28 0.38 -4.18 -4.7%
50 TCAP TRIANGLE CAPITAL CORP 19.10 300,100 212 0.20 0.28 1.28 0.13 -0.70 -3.7%
51 HAS HASBRO INC 99.58 664,567 2,244 0.20 0.25 1.27 -0.07 -4.82 -4.8%
52 GNRC GENERAC HOLDINGS INC. 37.51 322,196 22 0.26 0.30 1.27 0.11 -2.76 -7.4%
53 DFT DUPONT FABROS TECH INC 48.65 297,157 16 0.20 0.24 1.27 -0.06 +3.50 +7.2%
54 CMTL COMTECH TELECOMMUN CORP 15.00 313,498 77 0.37 0.50 1.27 0.39 -1.89 -12.6%
55 CPLP CAPITAL PRODUCTS PTNR LP 3.58 807,151 267 0.61 0.50 1.27 0.17 -0.34 -9.4%
56 TNA DIREXION SHRS SML BLL 3X 105.12 3,149,706 7,962 0.38 0.46 1.27 2.28 -8.33 -7.9%
57 WEN WENDY'S/ARBY'S GROUP INC. 13.68 1,442,357 118 0.20 0.24 1.27 0.10 +0.73 +5.3%
58 NTLA INTELLIA THERAPEUTICS INC. COM 13.75 201,943 17 0.50 0.68 1.26 0.03 +1.38 +10.0%
59 ERY DIREXION SHR ENRGY BR 3X 11.28 1,534,561 121 0.42 0.57 1.25 0.04 +1.33 +11.8%
60 CECO CAREER EDUCATION CORP 8.71 264,693 51 0.36 0.43 1.25 0.13 +1.05 +12.1%
61 MBLY MOBILEYE N.V. 61.07 5,849,456 3,341 0.08 0.44 1.25 0.09 +0.84 +1.4%
62 RP REALPAGE 34.90 442,855 10 0.24 0.24 1.25 0.30 +2.75 +7.9%
63 OKS ONEOK PARTNERS LP 53.50 990,560 865 0.18 0.33 1.25 0.16 +2.31 +4.3%
64 UPRO PROSHARES ULTRAPRO SP 500 96.69 1,310,162 228 0.22 0.30 1.25 0.75 -4.59 -4.7%
65 XCRA LTX-CREDENCE 8.79 327,097 10 0.38 0.33 1.25 -0.06 +1.22 +13.9%
66 FCG FIRST TR ISE REV NAT GAS 24.17 340,508 123 0.25 1.62 1.25 -0.24 +1.12 +4.6%
67 VVV VALVOLINE INC 24.41 360,520 55 0.26 0.25 1.25 0.37 -1.87 -7.7%
68 LOCO EL POLLO LOCO HOLDINGS INC. CP 12.10 268,638 404 0.28 0.39 1.25 0.10 -0.60 -5.0%
69 STOR STORE CAPITAL CORP 24.08 2,125,123 26 0.18 0.22 1.24 0.09 +1.24 +5.1%
70 BGS B&G FOODS INC CL A 40.65 617,226 655 0.21 0.35 1.24 -1.05 +2.25 +5.5%
71 JASO JA SOLAR HOLDINGS CO ADS 6.34 557,840 360 0.36 0.39 1.24 -0.02 +0.70 +11.0%
72 GME GAMESTOP CORP CL A 22.46 2,221,961 5,283 0.29 0.38 1.24 0.51 +0.96 +4.3%
73 THS TREEHOUSE FOODS INC 84.50 339,604 32 0.20 0.33 1.24 -1.06 +5.92 +7.0%
74 CLNE CLEAN ENERGY FUELS CORP 2.61 1,293,603 303 0.57 0.57 1.24 0.01 -0.21 -8.0%
75 TSEM TOWER SEMICONDUCTOR LTD 23.26 345,757 1,463 0.21 0.31 1.24 0.17 -2.66 -11.4%
76 XLRN ACCELERON PHARMA INC. COMMON S 26.73 237,661 95 0.42 0.58 1.23 -0.15 +2.17 +8.1%
77 HPJ HONG KONG HIGHPOWER TECH 4.10 321,134 54 0.71 0.67 1.23 -0.05 +1.80 +43.9%
78 EPC EDGEWELL PERSONAL CARE CO 73.49 444,351 2 0.20 0.22 1.23 -1.09 -3.86 -5.3%
79 FULT FULTON FINANCIAL CORP 17.95 1,129,469 54 0.24 0.24 1.23 0.50 -1.10 -6.1%
80 NUVA NUVASIVE INC 75.32 362,748 64 0.24 0.23 1.22 0.00 -4.22 -5.6%
81 EFII ELECTRONICS FOR IMAGING 48.90 336,317 2 0.24 0.26 1.22 0.39 -5.37 -11.0%
82 ITOT ISHARES CORE S&P TOTAL US STK 54.13 634,438 5 0.09 0.70 1.22 0.18 -0.92 -1.7%
83 CRCM CARE.COM INC 12.65 397,811 351 0.38 0.55 1.22 0.16 -1.39 -11.0%
84 MU MICRON TECHNOLOGY INC 28.97 24,702,048 101,180 0.31 0.43 1.22 0.47 -2.61 -9.0%
85 CMCSA COMCAST CORP CL A 37.51 9,305,083 11,904 0.13 0.70 1.22 0.29 +0.84 +2.3%
86 URI UNITED RENTALS INC 124.17 865,358 2,533 0.31 0.40 1.21 0.53 -15.35 -12.4%
87 STAG STAG INDUSTRIAL 24.83 619,951 102 0.13 0.21 1.21 0.15 +1.83 +7.4%
88 MVIS MICROVISION INC 2.43 384,968 20 0.77 0.84 1.21 -0.08 -0.43 -17.7%
89 ADXS ADVAXIS INC 8.06 581,137 48 0.63 0.72 1.21 -0.20 +0.56 +6.9%
90 AVP AVON PRODUCTS INC 4.37 3,446,972 910 0.44 0.51 1.21 0.08 +0.37 +8.5%
91 TIS ORCHIDS PAPER PRODUCTS 23.71 558,488 225 0.45 0.32 1.21 -0.99 +1.33 +5.6%
92 CNS COHEN & STEERS INC 39.67 205,911 2 0.19 0.23 1.21 0.96 +1.73 +4.4%
93 SRCI SONO RESOURCES INC. COMMON ST 8.37 1,836,459 6 0.40 0.40 1.20 -0.09 +0.70 +8.4%
94 OCN OCWEN FINANCIAL CORP 5.43 2,294,550 3,139 0.46 0.75 1.20 0.14 -3.31 -61.0%
95 OLLI OLLIES BARGAIN OUTLET HOLDINGS 34.00 913,810 2,370 0.32 0.35 1.20 0.80 +3.35 +9.9%
96 GIII G-III APPAREL GROUP INC 21.69 1,201,373 562 0.44 0.52 1.20 0.20 +3.24 +14.9%
97 LPNT LIFEPOINT HOSPITALS INC 66.15 896,020 125 0.25 0.30 1.20 2.05 -5.45 -8.2%
98 FRGI FIESTA RESTAURANT GROUP INC. 23.95 313,675 26 0.30 0.48 1.20 0.15 -1.00 -4.2%
99 PII POLARIS INDUSTRIES INC 83.58 515,898 569 0.27 0.32 1.20 -0.34 -5.67 -6.8%
100 PMT PENNYMAC MORTGAGE INV TR 17.68 481,784 47 0.19 0.22 1.20 0.00 +0.48 +2.7%

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.