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 January 4, 2021. You can get started for free 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 VAR VARIAN MEDICAL SYSTEMS 175.13 1,459,189 429 0.05 0.46 2.28 0.12 +0.81 +0.5%
2 MGLN MAGELLAN HEALTH SERVICES 93.64 4,747,994 1,327 0.13 0.62 2.02 10.80 +1.79 +1.9%
3 ANH ANWORTH MTG ASSET CORP 2.60 1,850,026 56 0.36 0.99 1.98 -0.11 -0.12 -4.6%
4 GBCI GLACIER BANCORP INC 45.62 376,350 2 0.27 0.59 1.95 -0.39 +5.65 +12.4%
5 WDR WADDELL & REED FINANCIAL INC 25.32 1,202,877 40 0.07 0.61 1.93 -0.15 -0.35 -1.4%
6 CALA CALITHERA BIOSCIENCES INC. COW 2.72 15,963,154 12,814 1.35 1.06 1.73 -2.19 +1.04 +38.2%
7 CNCE CONCERT PHARMACEUTICALS INC. 12.69 286,357 49 0.81 0.84 1.70 0.05 -2.59 -20.4%
8 SPWH SPORTSMANS WAREHOUSE HOLDINGS 17.68 1,928,812 366 0.25 0.79 1.67 0.13 -0.35 -2.0%
9 BPYU BROOKFIELD PROPERTY REIT INC 17.69 8,212,004 2,148 0.25 0.82 1.65 2.75 -0.96 -5.4%
10 NJR NEW JERSEY RESOURCES CP 34.48 691,658 7 0.36 0.65 1.64 -1.07 +3.91 +11.3%
11 SMMT STRATCOMM MEDIA LTD 5.17 218,771 24 0.96 0.76 1.61 0.47 +2.00 +38.7%
12 ASMB ASSEMBLY BIOSCIENCES INC. COMP 6.04 387,832 397 0.63 1.39 1.58 -0.01 -0.33 -5.5%
13 AT ATLANTIC POWER CORPORATIO 2.22 750,240 99 0.42 0.43 1.49 0.12 +0.84 +37.8%
14 BDSI BIODELIV SCIENCES INTL 4.29 670,441 130 0.44 0.60 1.49 0.09 +0.70 +16.3%
15 VER VEREIT INC 35.61 2,262,912 269 0.40 1.75 1.49 -2.18 +2.38 +6.7%
16 PIRS PIERIS PHARMACEUTICALS INC. CS 2.73 345,674 472 0.89 1.00 1.49 0.23 -0.22 -8.1%
17 EWM ISHARES MSCI MALAYSIAETF 29.05 635,904 1 0.10 0.35 1.48 0.25 -1.73 -6.0%
18 TCP TC PIPELINES LP COMMON UNITS 29.17 295,970 69 0.18 0.76 1.48 -0.28 +2.70 +9.3%
19 PBFX PBF LOGISTICS LP 9.26 258,655 104 0.47 1.12 1.48 0.11 +1.48 +16.0%
20 RVMD REVOLUTION MEDICINES INC. COMM 37.93 360,600 189 0.65 0.82 1.45 -1.66 +6.82 +18.0%
21 TTNP TITAN PHARMA INC 3.23 422,376 131 1.31 3.39 1.42 -0.06 +0.45 +13.9%
22 RLGT RADIANT LOGISTICS INC 5.62 223,669 27 0.44 0.65 1.39 -0.18 +0.87 +15.5%
23 HROW HARROW HEALTH INC. COMMON STOC 7.35 533,396 843 0.63 0.74 1.36 0.49 +1.59 +21.6%
24 PSO PEARSON PLC ADS 9.19 231,066 11 0.39 0.49 1.35 0.01 +1.33 +14.5%
25 EDOC GLOBAL X TELEMEDICINE & DIGITA 19.23 231,737 12 0.24 0.22 1.34 -0.05 +2.83 +14.7%
26 KFY KORN FERRY INTERNATIONAL 42.43 264,861 2 0.32 0.58 1.31 -1.07 +7.10 +16.7%
27 HWCC HOUSTON WIRE & CABLE CO 2.75 303,593 2 0.38 0.58 1.30 -0.04 +2.00 +72.7%
28 SMTX SMTC CORPORATION 5.92 5,103,845 1,037 0.62 0.75 1.30 0.96 -0.07 -1.2%
29 RLH RED LION HOTELS CORP 3.41 1,182,649 244 0.84 0.84 1.30 -0.05 +0.07 +2.1%
30 PB PROSPERITY BANCSHARES 68.83 429,357 1 0.24 0.61 1.30 -0.53 +4.63 +6.7%
31 BSAC BANCO SANTANDER CHILE 19.90 509,816 34 0.31 0.53 1.29 0.91 +2.69 +13.5%
32 ORC ORCHID ISLAND CAPITAL 5.12 2,633,414 2,268 0.25 0.99 1.28 -0.10 +0.47 +9.2%
33 SCYX SCYNEXIS INC. COMMON STOCK 7.17 438,754 84 0.87 2.47 1.28 -0.47 +1.98 +27.6%
34 RESI ALTISOURCE RESIDENTIAL CORP 16.20 703,896 81 0.16 0.71 1.27 0.00 +0.07 +0.4%
35 PFLT PENNANTPARK FLOATING RATE CAPI 10.46 271,014 22 0.26 0.76 1.27 -0.07 +1.13 +10.8%
36 KORU DIREXION DAILY SOUTH KOREA BUL 41.54 235,562 11 0.91 1.28 1.27 3.07 +11.82 +28.5%
37 LFC CHINA LIFE INSURANCE LTD ADS 10.89 359,094 139 0.33 0.43 1.26 -0.17 +0.87 +8.0%
38 AQN AQN 16.25 655,369 18 0.19 0.45 1.26 -0.21 +1.43 +8.8%
39 BKI BUCKEYE TECHNOLOGIES INC 88.35 1,488,062 14 0.21 0.35 1.26 0.00 -7.89 -8.9%
40 CFII CF FINANCE ACQUISITION CORP. I 10.91 1,048,293 4,565 0.54 0.31 1.26 -0.11 +2.40 +22.0%
41 EFC ELLINGTON FINANCIAL 14.60 474,847 371 0.32 1.12 1.26 -0.24 +1.28 +8.8%
42 BHR BLACKHEATH RESOURCES INC 4.52 451,010 228 0.83 1.58 1.25 -0.09 +0.75 +16.6%
43 HYD MARKET VECTOR HI YLD MUN 61.35 660,431 69 0.06 0.33 1.25 -0.18 +1.30 +2.1%
44 EV EATON VANCE CORP 67.73 1,460,063 41 0.19 0.70 1.24 -0.20 +5.58 +8.2%
45 EMKR EMCORE CORPORATION 5.15 447,890 506 0.65 0.67 1.24 -0.30 +0.79 +15.3%
46 OR OSISKO GOLD ROYALTIES LTD 13.18 1,252,286 957 0.38 0.62 1.24 0.50 -1.60 -12.2%
47 WMC WESTERN ASSET MORTGAGE CAPITAL 3.07 993,063 728 0.81 1.24 1.24 -0.19 +0.22 +7.2%
48 SRVR PACER BENCHMARK DATA & INFRA R 35.10 214,631 3 0.22 0.37 1.24 -0.75 +1.89 +5.4%
49 PNM PNM RESOURCES INC 48.44 1,930,225 3 0.07 0.51 1.24 -0.09 +0.47 +1.0%
50 WIT WIPRO LTD ADS 5.73 1,905,442 230 0.43 0.38 1.23 0.08 +0.99 +17.3%
51 ALSK ALASKA COMM SYS 3.30 6,521,605 301 0.74 0.69 1.23 -0.39 -0.06 -1.7%
52 SUPN SUPERNUS PHARMACEUTICALS INC. 25.14 647,576 110 0.48 0.59 1.22 -0.02 +6.16 +24.5%
53 CSWC CAPITAL SOUTHWEST CORP. 17.83 279,080 142 0.31 0.61 1.22 0.08 +0.88 +4.9%
54 GNL GLOBAL NET LEASE INC 16.95 498,616 50 0.25 0.72 1.22 -0.19 -0.76 -4.5%
55 CMS CMS ENERGY CORP 59.61 1,821,447 1,541 0.20 0.39 1.21 -1.40 -3.83 -6.4%
56 BKU BANKUNITED 34.33 806,048 1,075 0.42 0.80 1.21 -0.45 +5.98 +17.4%
57 GLOP GASLOG PARTNERS LP 2.78 384,459 117 0.85 1.29 1.21 0.06 +1.41 +50.7%
58 TFSL TFS FINANCIAL CORP 17.69 287,276 14 0.29 0.44 1.21 0.06 +1.89 +10.7%
59 KXIN KAIXIN AUTO HOLDINGS CO 3.78 1,308,093 2 1.30 2.51 1.20 0.05 +1.18 +31.2%
60 AGRO ADECOAGRO SA 7.03 313,416 13 0.55 0.58 1.20 0.23 +1.35 +19.3%
61 VNRX VOLITIONRX LIMITED COMMON STOC 3.80 311,321 4 0.84 0.78 1.20 -0.09 +1.56 +41.1%
62 CM CANADIAN IMPRL BNK OF CO 84.52 379,963 45 0.19 0.45 1.19 -0.95 +5.90 +7.0%
63 HCHC HC2 HOLDINGS INC. COMMON STOC 3.07 565,800 257 1.02 0.96 1.18 -0.19 +1.68 +54.7%
64 ONCT ONCTERNAL THERAPEUTICS INC 4.98 1,602,028 454 1.01 1.33 1.18 0.08 +1.25 +25.1%
65 TCPC TCP CAPITAL CORP. COMMON STOCK 11.13 256,220 441 0.34 0.89 1.18 -0.11 +0.97 +8.7%
66 RHP RYMAN HOSPITALITY PROPERTIES I 64.25 709,059 14 0.40 1.10 1.18 -3.51 +10.13 +15.8%
67 OBSV OBSV 2.29 1,474,299 256 1.22 1.09 1.18 0.21 +3.05 +133.2%
68 IPOF SOCIAL CAPITAL HEDOSOPHIA HOLD 12.32 3,511,348 9,452 0.68 0.37 1.17 0.02 +3.92 +31.8%
69 BCSF BAIN CAPITAL SPECIALTY FINANCE 12.03 350,188 11 0.35 0.69 1.17 -0.10 +1.02 +8.5%
70 AMJ JPMORGAN ALERIAN MLP INDEX E 13.77 3,133,106 28 0.38 0.69 1.17 -0.12 +2.49 +18.1%
71 BEAT CARDIONET INC 71.95 1,304,652 814 0.12 0.59 1.17 -0.13 +0.68 +0.9%
72 FGEN FIBROGEN INC COMMON STOCK S 37.58 624,964 678 0.51 0.64 1.16 0.49 +13.06 +34.8%
73 EYPT EYEPOINT PHARMACEUTICALS INC. 9.01 1,304,433 428 1.29 2.52 1.16 2.43 +3.99 +44.3%
74 GBDC GOLUB CAPITAL BDC 14.22 862,134 317 0.23 0.52 1.16 0.08 +0.75 +5.3%
75 FI FRANKS INTERNATIONAL 2.72 766,736 33 0.58 1.28 1.16 -0.02 +0.69 +25.4%
76 SNDX SYNDAX PHARMACEUTICALS INC 22.34 937,621 241 1.17 1.05 1.16 0.10 +2.60 +11.6%
77 CRESY CRESUD S.A.C.I.P.Y.A ADR 4.40 253,388 130 0.57 0.80 1.16 -0.39 +2.08 +47.3%
78 HTA HEALTHCARE TRUST OF AMERICA IN 26.20 2,019,874 212 0.29 0.45 1.16 -1.34 +3.27 +12.5%
79 GIK GIK 13.11 2,211,925 8,134 0.99 0.52 1.15 -0.07 +4.25 +32.4%
80 GDYN GRID DYNAMICS HOLDINGS INC 12.33 275,215 14 0.50 0.66 1.15 -0.27 +1.53 +12.4%
81 CORR CORENERGY INFRASTRUCTURE 6.66 257,486 514 0.85 1.38 1.15 -0.19 +1.99 +29.9%
82 BHLB BERKSHIRE HILLS BANCORP 16.85 400,980 70 0.43 0.82 1.15 -0.27 +3.10 +18.4%
83 IDRA IDERA PHARMACEUTICALS 4.02 339,565 105 1.20 0.91 1.15 0.35 +2.12 +52.7%
84 FLMN FALCON MINERALS CORPORATION CL 3.35 366,027 4 0.93 0.97 1.15 0.20 +0.44 +13.1%
85 QUOT LIFE QUOTES INC 9.64 451,536 37 0.47 0.57 1.15 0.22 +0.86 +8.9%
86 AGR ARN RUSSELL 2000 44.90 475,135 6 0.23 0.44 1.15 -0.55 +2.71 +6.0%
87 RFP RESOLUTE FOREST PRODUCTS INC 6.47 219,279 210 0.61 0.92 1.15 -0.07 +2.14 +33.1%
88 MNOV MEDICINOVA INC 5.27 212,925 189 1.01 1.18 1.15 0.01 +0.95 +18.0%
89 TS TENARIS SA ADS 16.02 1,638,472 341 0.41 0.60 1.15 0.07 +1.66 +10.4%
90 TGP TEEKAY LNG PARTNERS LP 11.73 268,901 147 0.35 0.57 1.14 0.27 +2.12 +18.1%
91 IRWD IRONWOOD PHARMACEUTICALS 11.18 1,137,036 109 0.66 0.50 1.14 -0.21 -1.06 -9.5%
92 CGRO CGRO 14.05 1,030,579 1,229 1.04 0.45 1.14 -0.24 +1.46 +10.4%
93 CCXI CHEMOCENTRYX INC. COMMON STOC 58.90 720,930 118 0.53 0.63 1.14 -3.02 +8.53 +14.5%
94 VOOG VANGUARD S&P 500 GROWTH INDE 226.87 219,394 95 0.22 0.35 1.14 -3.21 +12.91 +5.7%
95 STL STERLING BANCORP 17.83 4,450,480 2 0.46 0.90 1.14 -0.15 +3.34 +18.7%
96 MAN MANPOWER INC 89.87 312,008 1 0.31 0.54 1.13 -0.31 +7.81 +8.7%
97 STPK STAR PEAK ENERGY TRANSITION CO 17.90 2,536,116 5,247 1.40 1.19 1.13 -2.56 +20.30 +113.4%
98 TEO TELECOM ARGENTINA SA 6.34 385,624 15 0.56 0.58 1.13 -0.22 +0.48 +7.6%
99 GFL GFL ENVIRONMENTAL INC 27.80 787,572 133 0.44 0.46 1.13 -1.38 +4.45 +16.0%
100 CRK COMSTOCK RESOURCES INC 4.53 2,406,843 350 0.73 0.83 1.13 0.16 +0.94 +20.8%

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.