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 March 6, 2020. 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 MEET MEETME INC 6.20 15,726,852 4,390 0.27 0.60 3.39 -0.01 -1.92 -31.0%
2 CHMA CHIASMA INC. COMMON STOCK 4.57 212,665 27 0.82 0.66 3.11 -0.33 -1.69 -37.0%
3 FTSV FORTY SEVEN INC. COMMON STOCK 94.35 3,165,430 633 0.12 1.16 2.99 -0.19 -6.35 -6.7%
4 QGEN QIAGEN NV 41.57 3,629,110 5,085 0.15 0.44 2.37 0.04 -5.41 -13.0%
5 ONDK ON DECK CAPITAL INC 2.76 705,773 11 0.49 0.55 1.87 -0.37 -2.22 -80.4%
6 PLYA PLAYA HOTELS & RESORTS N.V. OR 4.20 344,217 14 0.38 0.33 1.76 -0.30 -2.54 -60.5%
7 PFNX PFENEX INC 11.57 266,343 24 0.53 0.67 1.75 0.06 -5.50 -47.5%
8 RARX RA PHARMACEUTICALS INC. COMMON 46.35 1,146,024 6 0.21 0.84 1.66 -0.52 -6.05 -13.1%
9 MX MAGNACHIP SEMICONDUCTOR CORP 10.16 402,711 483 0.46 0.46 1.66 -0.72 -3.86 -38.0%
10 OMI OWENS & MINOR INC 5.61 3,185,703 1,918 0.91 0.80 1.65 -0.32 -1.98 -35.3%
11 CDR CEDAR SHOPPING CENTERS 2.37 458,463 50 0.31 0.43 1.64 -0.13 -1.62 -68.4%
12 INXN INTERXION HOLDING 90.22 2,520,448 58 0.25 0.25 1.55 -0.44 -18.40 -20.4%
13 BRMK BROADMARK REALTY CAPITAL INC 10.83 1,357,965 36 0.31 0.21 1.51 -0.14 -5.39 -49.8%
14 WETF WISDOMTREE INVESTMENTS INC. C 3.79 1,995,657 360 0.58 0.40 1.51 -0.16 -1.92 -50.7%
15 NAV NAVISTAR INTERNAT CORP 33.20 1,329,948 129 0.33 0.60 1.42 -1.86 -18.19 -54.8%
16 ERA ERA GROUP INC 9.20 231,245 18 0.59 0.53 1.42 -0.60 -5.05 -54.9%
17 PPD PRE-PAID LEGAL SVCS INC 28.60 3,848,052 113 0.57 0.38 1.41 -0.41 -17.99 -62.9%
18 NEW PUXIN LTD 8.14 325,552 33 0.79 0.73 1.39 -0.45 -3.83 -47.1%
19 WLDN WILLDAN GROUP INC 32.68 322,884 12 0.66 0.42 1.39 2.09 -14.76 -45.2%
20 CIEN CIENA CORP 41.09 3,374,919 5,976 0.48 0.41 1.39 -1.79 -10.51 -25.6%
21 CVM CEL-SCI CORP 13.75 928,227 5,505 1.39 1.03 1.37 0.94 -5.65 -41.1%
22 AI ARLINGTON ASSET INVSTMNT 5.62 647,390 39 0.44 0.28 1.37 -0.20 -4.22 -75.1%
23 CCRN CROSS COUNTRY HEALTHCARE 9.32 229,094 3 0.57 0.36 1.36 -0.01 +4.10 +44.0%
24 SPLK SPLUNK INC. COMMON STOCK 138.94 4,307,544 14,270 0.55 0.37 1.35 -2.31 -45.02 -32.4%
25 AYR AIRCASTLE LTD. 31.78 4,870,241 508 0.39 0.27 1.35 0.54 -6.47 -20.4%
26 GAIN GLADSTONE INVESTMENT CORP. 11.72 311,044 31 0.39 0.22 1.34 -0.46 -5.29 -45.1%
27 WOW WIDEOPENWEST INC 5.19 719,738 8 0.72 0.43 1.34 -0.07 -2.25 -43.3%
28 LOB LIVE OAK BANCSHARES INC. COMMO 13.60 208,055 41 0.33 0.33 1.34 -0.65 -6.03 -44.3%
29 CLMT CALUMET SPECIALTY PROD 2.84 583,086 1,250 0.61 0.60 1.32 -0.24 -2.02 -71.1%
30 VERU VERU INC 3.81 311,359 84 1.02 0.58 1.31 -0.10 -1.46 -38.3%
31 AMBA AMBARELLA INC. ORDINARY SHARE 50.64 880,220 1,790 0.67 0.45 1.31 -0.13 -14.62 -28.9%
32 OXM OXFORD INDUSTRIES INC 57.81 257,573 210 0.34 0.30 1.31 0.02 -27.44 -47.5%
33 CHU CHINA UNITED NETWORK COMM 7.87 560,125 6 0.31 0.23 1.31 -0.19 -2.79 -35.5%
34 CUE CUE BIOPHARMA INC. COMMON STOC 20.52 253,162 16 1.03 0.72 1.30 -1.75 -11.22 -54.7%
35 BRX BRIXMOR PROPERTY GROUP INC 18.29 3,185,788 502 0.30 0.21 1.29 -0.10 -9.99 -54.6%
36 TLRY TILRAY INC. CLASS 2 COMMON STO 10.02 2,846,360 46,950 0.98 0.74 1.29 -1.18 -7.59 -75.7%
37 EROS EROS INTL PLC 2.33 2,091,289 1,404 1.45 1.27 1.29 -0.19 -1.23 -52.8%
38 TRUE CENTRUE FINANCIAL CORP 2.44 1,044,089 29 0.80 0.64 1.27 -0.12 +0.59 +24.4%
39 TEO TELECOM ARGENTINA SA 11.56 320,354 1,363 0.42 0.58 1.27 -0.32 -4.14 -35.8%
40 SYRS SYROS PHARMACEUTICALS INC. COM 6.61 2,361,719 28 0.84 0.90 1.26 0.59 -2.35 -35.6%
41 KPTI KARYOPHARM THERAPEUTICS INC. C 25.02 1,865,377 1,379 0.64 0.87 1.26 -1.10 -11.31 -45.2%
42 WVE WAVE LIFE SCIENCES LTD. ORDINA 9.27 499,598 2,769 0.77 1.27 1.26 0.02 +7.97 +86.0%
43 SMSI SMITH MICRO SOFTWARE INC 5.86 1,534,416 2,647 1.13 0.81 1.25 0.32 -2.58 -44.0%
44 BURL BURLINGTON STORES INC 214.23 1,535,570 1,340 0.46 0.35 1.24 -4.23 -108.56 -50.7%
45 DLTR DOLLAR TREE INC 80.24 3,856,816 4,595 0.45 0.29 1.24 2.25 -20.04 -25.0%
46 JNCE JNCE 4.35 385,303 150 1.10 0.80 1.24 -0.37 -1.50 -34.5%
47 KDMN KDMN 4.59 2,551,140 148 0.99 0.67 1.24 -0.06 -2.29 -49.9%
48 TALO TALOS ENERGY INC 12.01 858,343 85 0.72 0.55 1.23 -0.87 -6.27 -52.2%
49 ARDX ARDELYX INC. COMMON STOCK P 6.26 905,820 98 0.74 0.91 1.23 -0.32 -2.04 -32.6%
50 KBA KRANESHARES BOSERA MSCI CHINA 33.06 214,688 558 0.24 0.24 1.23 -0.65 -5.90 -17.8%
51 FANH FANH 19.49 301,324 6 0.86 0.34 1.23 -1.03 +3.77 +19.4%
52 GO GROCERY OUTLET HOLDING CORP 33.38 1,135,115 206 0.54 0.40 1.22 0.42 -5.27 -15.8%
53 CATM CARDTRONICS INC 36.27 1,104,813 34 0.45 0.38 1.22 0.93 -17.29 -47.7%
54 UVE UNIVERSAL INSURANCE HLDG 22.40 339,087 440 0.47 0.29 1.21 0.56 -8.20 -36.6%
55 ARVN ARVINAS INC. COMMON STOCK 49.42 258,182 6 0.96 0.59 1.21 -1.59 -16.97 -34.3%
56 PLUG PLUG POWER INC 4.33 15,974,424 26,832 1.03 0.64 1.21 -0.21 -1.80 -41.6%
57 LYG LLOYDS BANKING GRP ADS 2.30 17,258,613 399 0.68 0.31 1.21 -0.05 -0.97 -42.2%
58 KMPR KEMPER CORPORATION 76.01 291,337 31 0.39 0.30 1.21 1.00 -22.20 -29.2%
59 FNKO FUNKO INC. CLASS A COMMON STOC 6.92 1,523,077 2,625 0.88 0.73 1.21 -0.32 -3.39 -49.0%
60 ORBC ORBCOMM INC 2.69 747,332 138 0.97 0.53 1.20 -0.21 -1.45 -53.9%
61 VNET 21VIANET GROUP INC. AMERICAN 15.28 1,717,540 1,065 0.82 0.56 1.20 0.02 -5.94 -38.9%
62 SDGR STANDARD GOLD INC 43.32 792,284 770 1.07 1.63 1.20 2.15 -16.28 -37.6%
63 RESI ALTISOURCE RESIDENTIAL CORP 12.49 1,088,277 24 0.25 0.31 1.20 0.00 -3.81 -30.5%
64 MYOK MYOKARDIA INC. COMMON STOCK 62.78 302,786 32 0.56 0.40 1.20 -1.14 -19.28 -30.7%
65 VIPS VIPSHOP HOLDINGS LIMITED 16.51 11,859,558 5,157 0.71 0.54 1.19 -0.15 -3.91 -23.7%
66 URBN URBAN OUTFITTERS INC 19.07 2,319,873 1,420 0.62 0.45 1.19 -0.66 -6.73 -35.3%
67 DVAX DYNAVAX TECHNOLOGIES CP 4.22 1,517,077 126 1.32 0.69 1.19 0.02 -2.42 -57.3%
68 CAI CACI INTERNATIONAL INC 21.97 281,377 18 0.60 0.31 1.19 -0.79 -11.84 -53.9%
69 SILV SILVER HORN MINING LTD. COMMON 6.97 680,862 61 0.75 0.61 1.19 -0.14 -3.69 -52.9%
70 JWN NORDSTROM INC 29.04 4,623,335 18,521 0.68 0.44 1.19 -0.33 -14.98 -51.6%
71 IONS IONIS PHARMACEUTICALS INC. COM 53.88 1,296,778 282 0.42 0.36 1.19 0.96 -14.56 -27.0%
72 RLMD RELMADA THERAPEUTICS INC. COMW 48.65 239,299 28 0.91 1.28 1.18 0.63 -25.40 -52.2%
73 VGR VECTOR GROUP LTD 11.57 1,337,157 122 0.43 0.40 1.18 0.21 -3.65 -31.5%
74 JYNT THE JOINT CORP. COMMON STOCK 14.85 485,213 96 0.49 0.46 1.18 -0.19 -7.18 -48.4%
75 AEIS ADVANCED ENERGY IND INC 61.45 489,437 10 0.50 0.39 1.18 -0.31 -28.07 -45.7%
76 PGNY PROGYNY INC. 25.22 1,552,447 270 0.97 0.78 1.17 -2.21 -9.63 -38.2%
77 ATRS ANTARES PHARMA INC. COMMON ST 3.24 1,842,950 103 0.72 0.43 1.17 -0.23 -1.64 -50.6%
78 CARS CARS COM INC 7.10 1,655,063 120 0.74 0.69 1.17 -0.31 -3.58 -50.4%
79 XENT INTERSECT ENT INC. COMMON STOL 24.03 898,338 735 0.99 0.56 1.16 -0.30 -18.06 -75.2%
80 STE STERIS CORP 157.03 785,324 10 0.25 0.21 1.16 -1.11 -51.34 -32.7%
81 HPE HEWLETT PACKARD ENTERPRISE CO 11.99 16,127,879 3,251 0.52 0.29 1.15 0.20 -4.56 -38.0%
82 MRVL MARVELL TECHNOLOGY GROUP 24.09 14,663,013 31,238 0.60 0.39 1.15 -0.84 -7.64 -31.7%
83 SIGA SIGA TECHNOLOGIES INC 5.33 363,110 111 0.70 0.41 1.14 0.59 -1.37 -25.7%
84 MOBL MOBILEPRO CORP COMMON STOCK 3.83 753,484 270 0.62 0.45 1.14 0.03 -0.89 -23.2%
85 CPB CAMPBELL SOUP CO 51.76 3,400,074 7,176 0.39 0.23 1.14 -1.34 -11.06 -21.4%
86 ETM ENTERCOM COMMUNICATIONS 3.27 902,632 206 0.87 0.66 1.14 -0.05 -1.93 -59.0%
87 COST COSTCO WHOLESALE CORP 311.28 6,125,178 81,686 0.42 0.21 1.13 -4.48 -34.94 -11.2%
88 DRD DRDGOLD 7.40 287,459 51 0.67 0.56 1.13 -0.15 -4.34 -58.6%
89 SUP SUPERIOR INDUST INTERNAT 2.05 384,207 43 0.99 0.77 1.13 -0.28 -1.15 -56.1%
90 NEWT NEWTEK BUSINESS SERVICES 17.65 512,746 182 0.53 0.25 1.13 -0.61 -10.06 -57.0%
91 FSCT FORESCOUT TECHNOLOGIES INC. CO 32.00 2,052,632 108 0.32 0.64 1.13 -0.46 -11.34 -35.4%
92 SGRY SURGERY PARTNERS INC. COMMON S 10.76 1,064,048 5 0.99 0.62 1.13 -1.38 -6.76 -62.8%
93 QDEL QUIDEL CORP 83.27 348,317 121 0.46 0.36 1.13 2.21 +17.15 +20.6%
94 BNED BARNES & NOBLE EDUCATION INC 3.36 432,646 76 1.07 0.69 1.13 -0.31 -2.00 -59.4%
95 CORE CORE-MARK HOLDING CO 27.07 300,430 22 0.58 0.43 1.13 -0.16 -6.13 -22.7%
96 GLP GLOBAL PARTNERS L.P. 15.21 294,185 172 0.48 0.21 1.13 -1.68 -8.91 -58.6%
97 CBB CINCINNATI BELL INC 15.89 1,061,586 1,012 0.40 0.72 1.12 0.49 -4.23 -26.6%
98 IMMR IMMERSION CORP 6.08 957,736 2,252 0.60 0.40 1.12 -1.11 -1.85 -30.4%
99 EPAC ACUTANT CORP 20.92 301,061 10 0.54 0.28 1.12 -0.08 -7.64 -36.5%
100 BJ BJ'S WHOLESALE CLUB INC 23.91 6,176,772 3,140 0.55 0.35 1.12 0.89 +7.28 +30.4%

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.