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 July 3, 2024. 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 AAN AARON'S INC 9.99 532,004 12 0.03 0.63 5.22 0.03 +0.06 +0.6%
2 LTH LIFE TIME GROUP HOLDINGS INC 18.67 230,664 1 0.11 0.47 3.68 -0.17 +2.89 +15.5%
3 MIRM MIRUM PHARMACEUTICALS INC. COM 33.88 222,124 5 0.29 0.52 2.10 0.20 +6.87 +20.3%
4 WLY WLY 43.12 276,682 1 0.15 0.30 1.90 1.28 +6.08 +14.1%
5 EFC ELLINGTON FINANCIAL 12.15 442,291 5 0.15 0.22 1.81 0.00 +1.03 +8.5%
6 RPRX REPROS THERAPEUTICS INC 25.92 1,569,856 191 0.16 0.22 1.76 0.04 +2.90 +11.2%
7 FAF FIRST AMERICAN CORP THE 53.37 237,795 4 0.13 0.25 1.75 -0.22 +6.22 +11.7%
8 PDM PIEDMONT OFFICE REALTY TR 7.38 392,622 44 0.41 0.41 1.68 0.15 +1.29 +17.5%
9 NKE NIKE INC CL B 75.24 15,923,784 308,287 0.21 0.34 1.66 -0.80 -4.16 -5.5%
10 STGW STAGWELL INC 6.90 240,886 4 0.47 0.61 1.65 0.08 +0.34 +5.0%
11 ANVS ANV SECURITY GROUP 8.08 5,382,058 12,249 1.52 1.55 1.63 -1.20 +9.80 +121.3%
12 ACRE ARES COMMERCIAL REAL ESTATE CO 6.74 205,483 38 0.26 0.32 1.61 0.04 +1.25 +18.5%
13 DENN DENNY'S CORP 6.47 456,464 2 0.31 0.31 1.58 -0.30 +1.16 +17.9%
14 SLP SIMULATIONS PLUS INC 39.89 340,429 1,175 0.41 0.46 1.57 -6.97 +4.44 +11.1%
15 SCS STEELCASE INC 12.94 344,112 58 0.21 0.35 1.57 -0.20 +1.32 +10.2%
16 WTI W&T OFFSHORE INC 2.27 1,018,709 136 0.40 0.45 1.56 0.07 +0.31 +13.7%
17 KLIP KRANESHARES CHINA INTERNET AND 13.29 248,193 21 0.15 0.21 1.55 0.31 -0.36 -2.7%
18 ACDC PROFRAC HC. CLASS A 7.66 293,311 370 0.44 0.54 1.53 0.39 +1.25 +16.3%
19 WAFD WASHINGTON FEDERAL INC 28.20 311,137 1 0.26 0.32 1.53 -0.41 +7.85 +27.8%
20 SWN SOUTHWESTERN ENERGY CO 6.91 8,674,578 490 0.24 0.29 1.53 0.09 -0.53 -7.7%
21 MOMO MOPALS.COM INC. COMMON STOCK 6.16 614,072 286 0.42 0.46 1.51 0.10 +0.84 +13.6%
22 WDS WOODSIDE ENERGY GROUP LTD 19.59 387,047 100 0.19 0.23 1.48 0.02 -1.67 -8.5%
23 NNDM NANO DIMENSION LTD. AMERICAN D 2.52 7,240,997 4,031 0.52 0.45 1.48 0.36 -0.27 -10.7%
24 DHC DIVERSIFIED HEALTHCARE TRUST C 3.17 401,873 18 0.57 0.71 1.46 -0.01 +0.33 +10.4%
25 NVDD DIREXION DAILY NVDA BEAR 1X SH 7.61 1,658,246 29 0.38 0.45 1.44 -0.37 +0.87 +11.4%
26 SMPL SIMPLICITY BANCORP INC. COMMON 35.87 422,779 6 0.22 0.26 1.44 0.07 -2.54 -7.1%
27 CTVA CORTEVA INC 52.48 1,237,705 170 0.17 0.29 1.44 -0.29 +3.65 +7.0%
28 HOLI HOLLYSYS AUTOMATION TECH 24.98 291,432 203 0.36 0.29 1.43 0.01 +1.46 +5.8%
29 LNC LINCOLN NATIONAL CORP 31.49 740,723 1,709 0.21 0.35 1.41 0.11 +1.81 +5.7%
30 KIM KIMCO REALTY CORP 19.27 1,929,455 936 0.21 0.25 1.41 -0.14 +2.65 +13.7%
31 UMC UNITED MICROELECTRONICS CORP 8.34 13,247,318 303 0.23 0.27 1.41 0.04 -0.85 -10.2%
32 MBC CITIGRP FNDG 3PC PPN 14D 14.64 298,190 2 0.28 0.32 1.40 0.03 +3.25 +22.2%
33 SVRA SAVARA INC. COMMON STOCK 4.33 746,734 96 0.67 0.55 1.40 0.03 +0.78 +18.0%
34 APLE APPLE HOSPITALITY REIT INC 14.21 659,163 61 0.18 0.21 1.38 -0.07 +1.24 +8.7%
35 IDYA IDEAYA BIOSCIENCES INC. COMMON 33.29 278,288 2 0.44 0.40 1.38 -0.43 +10.67 +32.1%
36 VRNA VERONA PHARMA PLC AMERICAN DEP 15.71 808,053 500 0.67 0.51 1.36 0.25 +8.01 +51.0%
37 BRSP BRIGHTSPIRE CAPITAL INC 5.84 315,015 5 0.45 0.29 1.36 0.02 +0.87 +14.9%
38 SPR SPIRIT AEROSYSTEMS HOLDINGS 33.82 2,546,017 3,901 0.17 0.61 1.35 -0.06 +2.44 +7.2%
39 MAMA MAMAS CREATIONS INC. 7.49 632,415 989 0.46 0.53 1.35 0.65 +0.88 +11.7%
40 SEM SELECT MEDICAL HOLDINGS CORP 36.30 401,538 6 0.24 0.30 1.34 0.14 +3.40 +9.4%
41 IE IE 10.07 308,000 272 0.52 0.58 1.34 0.46 +2.06 +20.5%
42 RYAM RAYONIER ADVANCED MATERIALS IN 5.43 326,418 1,436 0.51 0.64 1.34 0.03 +0.87 +16.0%
43 CIM CHIMERA INVESTMENT CORP 12.79 315,190 77 0.28 1.16 1.33 0.00 +2.98 +23.3%
44 AUTL AUTOLUS THERAPEUTICS PLC AMERI 3.49 641,651 7 0.92 0.69 1.32 0.11 +1.09 +31.2%
45 KIND NEXTDOOR HOLDINGS INC 2.57 492,405 41 0.53 0.56 1.30 -0.03 +0.42 +16.3%
46 MGNX MACROGENICS INC. COMMON STOCK 4.20 710,144 60 0.83 1.70 1.29 0.10 +1.31 +31.2%
47 HSIC HENRY SCHEIN INC 64.79 702,824 64 0.17 0.21 1.29 -0.81 +8.57 +13.2%
48 NWG NWG 8.39 2,893,300 4 0.31 0.31 1.29 0.11 +0.48 +5.7%
49 IMNM IMMUNOME INC. 12.12 373,286 5 0.72 0.71 1.28 0.42 +3.09 +25.5%
50 CVAC CUREVAC N.V. 3.12 7,922,583 955 1.40 0.69 1.28 -0.22 +0.75 +24.0%
51 BZUN BAOZUN INC. AMERICAN DEPOSITAR 2.54 279,575 1 0.57 0.65 1.28 0.12 +0.41 +16.1%
52 EU WISDOMTREE DREY EURO FD 4.07 531,342 2,988 0.41 0.45 1.28 0.19 +0.43 +10.6%
53 CTLT CATALENT INC 56.51 691,542 942 0.13 0.36 1.28 0.31 +1.93 +3.4%
54 ATGE ADTELEM GLOBAL EDUCATION INC 68.00 321,251 18 0.26 0.39 1.27 0.57 +12.18 +17.9%
55 WKME WALKME LTD. ORDINARY SHARES 13.90 554,382 10 0.20 0.53 1.27 0.02 -0.07 -0.5%
56 SCI SERVICE CORP INTERNAT 70.08 464,526 22 0.17 0.23 1.27 -0.32 +5.95 +8.5%
57 NSA NATIONAL STORAGE AFFILIATES TR 40.74 254,391 4 0.26 0.28 1.26 0.20 +6.10 +15.0%
58 INCY INCYTE CORPORATION 57.66 1,472,343 141 0.19 0.24 1.26 -1.36 +9.32 +16.2%
59 EVH EVOLENT HEALTH INC 19.74 1,283,502 3 0.40 0.41 1.26 0.49 +2.15 +10.9%
60 JXN JACKSON FINANCIAL INC 75.34 307,164 7 0.27 0.33 1.26 -0.14 +10.75 +14.3%
61 ERIC LM ERICSSON TELEPHONEADS 6.19 7,581,626 526 0.34 0.30 1.26 -0.01 +0.62 +10.0%
62 PAY VERIFONE HOLDINGS INC 19.22 251,876 146 0.38 0.55 1.26 -0.21 +1.76 +9.2%
63 NFG NATIONAL FUEL GAS CO 54.94 264,098 16 0.21 0.20 1.26 0.35 +3.66 +6.7%
64 ALLO ALLOGENE THERAPEUTICS INC 2.08 1,771,939 124 0.75 0.75 1.26 -0.08 +1.59 +76.4%
65 NAT NORDIC AMERICAN TNK SHIP 3.97 988,937 167 0.25 0.33 1.25 -0.01 -0.29 -7.3%
66 AHH ARMADA HOFFLER PROPERTIES INC 10.96 272,487 21 0.29 0.25 1.25 -0.07 +1.10 +10.0%
67 RSKD RISKIFIED LTD 6.55 511,037 17 0.43 0.38 1.25 0.02 -0.70 -10.7%
68 MFA MFA FINANCIAL INC 10.54 368,678 24 0.22 0.27 1.24 -0.06 +1.26 +12.0%
69 PDSB PDS BIOTECHNOLOGY CORPORATION 3.01 319,678 14 0.88 0.75 1.24 0.06 +1.41 +46.8%
70 TDS TELEPHONE & DATA SYS INC 20.30 437,393 91 0.40 0.92 1.24 -0.25 +2.31 +11.4%
71 JNPR JUNIPER NETWORKS INC 36.35 674,544 61 0.12 0.27 1.24 -0.22 +1.12 +3.1%
72 TPX TEMPUR-PEDIC INTL INC 46.77 1,352,575 5,470 0.31 0.32 1.24 -1.55 +7.58 +16.2%
73 MU MICRON TECHNOLOGY INC 136.82 14,450,961 206,681 0.38 0.35 1.23 4.23 -26.82 -19.6%
74 OLK OLINK HOLDING AB (PUBL) AMERIC 25.75 691,450 69 0.09 0.57 1.23 0.02 +0.34 +1.3%
75 IMMR IMMERSION CORP 9.51 250,309 57 0.38 0.36 1.23 -0.03 +4.08 +42.9%
76 ZI ZI 12.25 4,023,873 5,739 0.48 0.61 1.23 0.00 -1.22 -10.0%
77 CHWY CHEWY INC 24.10 8,279,338 90,471 0.88 0.60 1.23 -0.77 +4.07 +16.9%
78 WPC WP CAREY & CO LLC 54.89 585,578 511 0.18 0.23 1.22 -0.13 +6.34 +11.6%
79 KBE SPDR KBW BANK IDX FD ETF 46.13 666,765 68 0.18 0.24 1.22 -0.63 +7.75 +16.8%
80 NATL NATIONAL INTERSTATE CORP 29.24 401,783 4 0.37 0.40 1.22 0.56 +6.05 +20.7%
81 RNW RENEW ENERGY GLOBAL PLC CLASS 6.06 782,386 126 0.43 0.43 1.22 -0.08 -0.66 -10.9%
82 KRP KIMBELL ROYALTY PARTNERS 16.88 309,437 22 0.16 0.21 1.22 0.29 -0.27 -1.6%
83 APG APG 36.89 669,656 29 0.27 0.24 1.21 0.37 +1.80 +4.9%
84 BXMT BLACKSTONE MORTGAGE TRUST INC 17.28 636,385 642 0.22 0.31 1.21 0.01 +2.69 +15.5%
85 LAUR LAUR 14.45 312,056 9 0.26 0.25 1.21 -0.07 +1.43 +9.9%
86 AVAV AEROVIRONMENT INC 170.31 232,895 814 0.34 0.45 1.21 -0.89 +8.08 +4.7%
87 LEVI LEVI STRAUSS & CO 19.04 1,802,365 2,702 0.27 0.37 1.21 -0.04 -1.59 -8.4%
88 CXM CARDIUM THERAPEUTICS INC 10.05 2,018,355 538 0.37 0.54 1.21 0.25 -0.96 -9.6%
89 ARHS ARHAUS INC. CLASS A COMMON STO 15.90 709,102 25,443 0.46 0.50 1.20 -0.03 -1.68 -10.6%
90 OM OUTSET MEDICAL INC. COMMON STO 3.84 824,386 1 0.83 0.93 1.20 0.07 +1.00 +26.0%
91 LAAC LAAC 3.23 947,561 65 0.66 0.64 1.20 0.12 -0.33 -10.2%
92 BBIO BRIDGEBIO PHARMA INC 25.00 1,016,137 2,319 0.38 0.78 1.20 0.09 +4.49 +18.0%
93 PETS PETMED EXPRESS 4.00 217,773 63 0.79 0.54 1.19 -0.02 -0.37 -9.3%
94 XMTR XOMETRY INC. 11.73 262,892 240 0.51 0.74 1.19 0.07 +4.41 +37.6%
95 DJT DJT 31.10 4,064,570 30,279 1.12 1.12 1.19 -0.63 +15.17 +48.8%
96 AGO ASSURED GUARANTY LTD 78.00 235,203 2 0.21 0.22 1.19 0.72 +4.98 +6.4%
97 AVXL ANAVEX LIFE SCIENCES CP 4.12 339,709 540 0.91 0.64 1.19 -0.01 +2.70 +65.5%
98 NG NOVAGOLD RESOURCES INC 3.46 610,064 53 0.63 0.54 1.19 0.13 +1.42 +41.0%
99 UNIT UNIT GROUP INC 2.80 844,609 372 0.66 0.65 1.19 0.04 +1.20 +42.7%
100 VZIO VIZIO HOLDING CORP 10.68 1,184,698 307 0.16 0.48 1.19 -0.02 +0.39 +3.6%

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.