Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 April 4, 2025. 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 AGS PLAYAGS INC 11.98 1,318,185 2 0.10 0.29 3.81 -0.13 -0.20 -1.7%
2 AMPS EDGERTON TECHNOLOGY 4.98 6,956,339 359 0.08 0.74 3.56 0.02 -0.08 -1.6%
3 XNCR XENCOR INC. COMMON STOCK 8.69 1,090,892 6 0.56 0.51 2.38 -0.23 +3.74 +43.0%
4 SCHP SCHWAB U.S. TIPS ETF 26.85 4,504,256 15 0.08 0.70 2.22 -0.08 -1.02 -3.8%
5 TSVT 2SEVENTY BIO INC. COMMON STOCK 4.95 1,311,809 11 0.12 0.88 2.11 -0.02 -0.07 -1.4%
6 ELME ELME COMMUNITIES TRADING 15.99 925,170 10 0.23 0.23 2.05 -0.67 -2.04 -12.8%
7 PBYI Puma Biotechnology, Inc. 2.90 367,240 2 1.01 0.73 1.90 -0.02 -0.33 -11.2%
8 FYBR FRONTIER COMMUNICATIONS PARENT 35.64 5,564,470 52 0.12 0.41 1.89 -0.29 +0.61 +1.7%
9 MRNY MRNY 2.46 1,525,466 109 0.58 0.53 1.78 -0.06 +0.25 +10.2%
10 FNDX SCHWAB FUNDAMENTAL US LG COMP 21.35 9,325,335 5 0.08 1.10 1.76 -1.30 +3.31 +15.5%
11 TGI TRI GRP 25.09 4,256,067 288 0.13 0.54 1.74 -0.22 -0.94 -3.7%
12 ZYME ZYMEWORKS INC 10.95 1,160,894 25 0.45 0.45 1.71 -0.80 +1.98 +18.1%
13 EWTX EDGEWISE THERAPEUTICS INC. COM 11.51 4,437,012 176 0.96 0.81 1.70 -2.07 +4.00 +34.8%
14 AMBP ARDAGH METAL PACKAGING SA 2.86 2,272,922 121 0.38 0.35 1.69 -0.15 +0.95 +33.4%
15 SCHV SCHWAB US LC VAL ETF 24.10 2,758,750 12 0.16 1.10 1.69 -1.52 +1.61 +6.7%
16 PRA PROASSURANCE CORP 23.28 2,510,930 106 0.21 0.55 1.68 -0.06 -0.56 -2.4%
17 BOC BOC 14.13 345,595 7 0.19 0.29 1.68 -0.36 +1.43 +10.1%
18 TGS TRANS DE GAS DEL SUR SA ADR 23.53 567,315 5 0.38 0.52 1.68 -1.95 +6.88 +29.2%
19 UNF UNIFIRST CORP 163.41 243,540 338 0.23 0.38 1.65 -8.76 +14.54 +8.9%
20 CMRX CHIMERIX INC. COMMON STOCK 8.53 4,547,548 350 0.26 1.37 1.64 0.00 -0.07 -0.8%
21 GRNT GRNT 4.90 915,378 283 0.39 0.36 1.63 -0.69 +0.50 +10.2%
22 MRK MERCK & COMPANY INC. 81.47 22,931,253 82,593 0.18 0.24 1.59 -4.92 -5.54 -6.8%
23 SLP SIMULATIONS PLUS INC 25.68 647,114 646 0.48 0.44 1.57 1.86 +10.77 +41.9%
24 SNEX SNEX 69.59 659,117 10 0.26 0.50 1.57 -4.63 +18.48 +26.6%
25 KODK EASTMAN KODAK COMPANY 5.31 1,995,191 4,378 0.43 0.55 1.52 -0.32 +1.21 +22.8%
26 PGRE PARAMOUNT GROUP INC 3.99 3,321,838 2 0.30 0.30 1.52 -0.13 +0.48 +12.0%
27 VYGR VOYAGER THERAPEUTICS INC. COMM 3.09 684,907 12 0.79 0.61 1.51 -0.02 +0.51 +16.5%
28 FOLD AMICUS THERAPEUTICS INC 7.50 3,184,541 20 0.36 0.37 1.51 -0.49 -1.30 -17.3%
29 ERIC LM ERICSSON TELEPHONEADS 6.97 28,012,315 786 0.36 0.32 1.46 -0.51 +1.48 +21.2%
30 EARN ELLINGTON RESIDENTIAL MORTGAGE 4.74 1,772,459 131 0.30 0.22 1.45 -0.37 +0.88 +18.6%
31 GNL GLOBAL NET LEASE INC 7.52 3,296,203 102 0.38 0.27 1.44 -0.28 -1.01 -13.4%
32 EXFY EXPENSIFY INC. CLASS A COMMON 2.53 545,633 44 0.84 0.81 1.43 -0.22 +0.48 +19.0%
33 ADEA ADEIA INC. 11.23 861,985 16 0.45 0.47 1.39 -0.93 +1.47 +13.1%
34 SHCO SOHO HOUSE & CO INC 5.31 417,208 651 0.64 0.65 1.38 -0.60 +0.66 +12.3%
35 UGP ULTRAPAR PARTICIPACOES SA ADR 2.95 2,168,624 71 0.62 0.39 1.37 -0.23 +0.26 +8.8%
36 ELDN ELEDON PHARMACEUTICALS INC. CO 2.83 412,900 1 1.10 0.68 1.36 -0.33 +0.73 +25.8%
37 NFLX NETFLIX INC 855.86 6,723,708 197,352 0.30 0.32 1.35 -61.19 +250.94 +29.3%
38 SUZ SUZANO PAPEL E CELULOSE SA 8.73 2,675,509 473 0.38 0.30 1.35 -0.37 +0.57 +6.5%
39 ALKS ALKERMES INC 30.06 2,206,353 94 0.29 0.31 1.34 -1.60 -4.50 -15.0%
40 MSFT MICROSOFT CORP 359.84 46,670,949 481,958 0.21 0.22 1.34 -13.27 +34.81 +9.7%
41 MODG TOPGOLF CALLAWAY BRANDS CORP 6.27 4,320,468 1,284 0.59 0.47 1.32 0.25 -0.85 -13.6%
42 NE NOBLE CORP 18.41 7,854,580 26,780 0.39 0.41 1.32 -2.67 +2.86 +15.5%
43 TDUP THREDUP INC. CLASS A COMMON ST 2.63 674,658 334 0.64 1.40 1.30 0.11 +1.65 +62.5%
44 BNO UNITED STATES BRENT OIL FUND 27.60 1,261,844 711 0.20 0.25 1.29 -1.54 -2.88 -10.5%
45 KRNY KEARNY FINANCIAL CORP 5.76 775,629 2 0.50 0.42 1.29 0.00 +0.76 +13.2%
46 AFCG AFC GAMMA INC. COMMON STOCK 5.05 323,612 49 0.55 0.49 1.28 -0.38 -0.71 -14.1%
47 BBCP CONCRETE PUMPING HOLDINGS INC. 5.45 234,903 1 0.60 0.50 1.28 0.11 +0.84 +15.4%
48 FF FIRST OPPORTUNITY FUND 3.85 732,346 89 0.60 0.56 1.28 -0.19 +0.36 +9.5%
49 LW LW 59.00 5,114,591 6,569 0.47 0.52 1.27 -0.57 -8.84 -15.0%
50 NGL NGL ENERGY PARTNERS 3.78 1,777,919 490 0.54 0.49 1.27 -0.79 -1.14 -30.2%
51 VRN VRN 5.53 27,573,339 1,007 0.49 0.44 1.27 -0.74 +0.69 +12.5%
52 ABEV AMBEV S.A. 2.31 48,504,970 1,417 0.40 0.28 1.26 -0.11 +0.18 +7.8%
53 EWH ISHARES HONG KONG INDEX 16.38 9,796,814 5,786 0.18 0.24 1.26 -1.10 -1.34 -8.2%
54 NGVT INGEVITY CORP 31.43 415,306 5 0.39 0.53 1.25 -3.24 -2.94 -9.4%
55 ROIV ROIVANT SCIENCES LTD. COMMON S 9.46 10,135,095 344 0.33 0.28 1.25 -0.55 +1.72 +18.2%
56 DGII DIGI INTERNATIONAL INC 24.12 311,047 1 0.50 0.45 1.25 -1.03 +3.77 +15.6%
57 PNNT PENNANTPARK INVESTMENT CORP. 6.44 1,581,354 3,150 0.29 0.20 1.25 -0.58 -0.72 -11.2%
58 GNLX GENELUX CORPORATION 2.39 321,028 10 0.75 1.15 1.24 -0.11 +0.76 +32.0%
59 AEG AEGON N.V. 5.75 17,905,309 47 0.73 0.28 1.22 -0.53 +0.75 +13.0%
60 SILA SILVER AMERICA INC 25.34 1,045,642 7 0.28 0.27 1.21 -1.66 +2.16 +8.5%
61 REZI RESIDEO TECHNOLOGIES INC 15.62 1,467,408 14 0.36 0.36 1.21 -0.81 -1.44 -9.2%
62 FLL FULL HOUSE RESORTS INC 3.33 370,905 80 0.93 0.42 1.20 -0.31 -0.47 -14.2%
63 MMI MOTOROLA MOBILITY HOLDINGS INC 31.59 211,338 46 0.47 0.30 1.20 -0.42 -2.23 -7.1%
64 UFPI UNIVERSAL FOREST PRODCTS 106.44 728,318 15 0.43 0.31 1.20 2.10 -7.02 -6.6%
65 SPB SPECTRUM BRANDS INC 62.52 991,139 304 0.29 0.29 1.20 -3.79 -4.86 -7.8%
66 ATSG AIR TRANSPORT SERVICES 22.40 2,650,058 305 0.08 0.41 1.20 0.01 -0.42 -1.9%
67 NCNO NCNO 21.45 3,429,071 547 0.50 0.41 1.19 -0.26 +3.06 +14.3%
68 MSI MOTOROLA SOLUTIONS INC 402.13 1,713,331 238 0.20 0.20 1.19 -33.37 +37.74 +9.4%
69 DYN DYNEGY INC A 8.28 2,602,682 397 0.94 0.64 1.18 -1.14 +2.96 +35.7%
70 NFLY YIELDMAX NFLX OPTION INCOME ST 15.00 300,704 50 0.43 0.30 1.18 -1.01 +3.45 +23.0%
71 AMX AMERICA MOVIL SAB DE ADS 14.09 1,584,625 36 0.40 0.26 1.18 -0.92 +3.08 +21.9%
72 LASR NLIGHT INC. COMMON STOCK 6.64 588,118 46 0.71 0.59 1.18 -0.37 +1.20 +18.0%
73 BRKL BROOKLINE BANCORP INC 9.84 847,815 10 0.46 0.32 1.17 -0.28 +0.68 +6.9%
74 MUSA METALS USA HOLDING 470.04 338,774 121 0.26 0.24 1.17 -12.51 +53.05 +11.3%
75 PBT PERMIAN BASIN ROYALTY TR 9.08 295,560 694 0.42 0.38 1.17 -0.79 +1.12 +12.3%
76 JAKK JAKKS PACIFIC INC 20.52 274,100 368 0.34 0.47 1.17 -0.84 -3.25 -15.8%
77 BCYC BICYCLE THERAPEUTICS LTD 6.89 352,787 43 0.64 0.66 1.17 -0.54 +2.63 +38.2%
78 META ROUNDHILL BALL METAVERSE ETF 504.73 38,144,355 777,065 0.37 0.32 1.17 -26.89 +83.16 +16.5%
79 ZYXI ZYNEX INC 2.16 332,216 652 0.92 0.87 1.16 -0.09 +0.41 +19.0%
80 ATHM AUTOHOME INC 25.88 669,650 11 0.41 0.34 1.15 -1.44 -2.49 -9.6%
81 ITUB ITAU UNIBANCO HOLDING 5.33 25,109,812 1,040 0.30 0.29 1.15 -0.36 +0.83 +15.6%
82 ARI APOLLO CMMCL REAL ESTATE 8.72 2,263,767 834 0.41 0.27 1.15 -0.52 -1.02 -11.7%
83 RWAY RUNWAY GROWTH FINANCE CORP. CO 9.61 918,780 23 0.43 0.23 1.15 -0.78 -1.26 -13.1%
84 GHRS GH RESEARCH PLC ORDINARY SHARE 10.09 261,288 2 1.16 0.89 1.14 0.23 -2.11 -20.9%
85 KW KENNEDY-WILSON HOLDINGS INC. 7.65 1,225,634 21 0.53 0.34 1.14 -0.27 -1.52 -19.9%
86 TERN TERNS PHARMACEUTICALS INC. COM 2.10 1,442,393 325 1.10 0.77 1.14 -0.23 +1.00 +47.6%
87 GDXY GDXY 14.66 228,955 45 0.27 0.26 1.13 -1.39 +2.82 +19.2%
88 CRBP CORBUS PHARMACEUTICALS HOLDING 5.02 204,506 5 1.06 1.22 1.13 0.10 +3.71 +73.9%
89 MGK VANGUARD WRLD MEGACAP GR 277.82 1,979,583 175 0.23 0.21 1.13 -17.74 +36.54 +13.2%
90 SRDX SURMODICS INC 29.32 237,968 2 0.46 0.40 1.13 -0.79 -2.78 -9.5%
91 VTEX VTEX 4.71 1,387,623 10 0.42 0.50 1.13 -0.25 +0.76 +16.0%
92 JSPR JASPER THERAPEUTICS INC 3.81 222,816 7 1.25 1.18 1.13 -0.20 +1.18 +31.0%
93 RMNI RIMINI STREET INC 3.23 394,310 1 0.98 0.74 1.13 -0.13 -0.44 -13.6%
94 ACTG ACACIA RES-ACACIA TECH 2.95 748,098 117 0.89 0.34 1.12 -0.09 +0.28 +9.5%
95 HNI HNI CORP 42.22 414,691 1 0.34 0.27 1.12 -0.51 -2.46 -5.8%
96 MKTX MARKETAXESS HOLDINGS INC 212.94 1,502,517 492 0.30 0.29 1.12 -3.21 -18.94 -8.9%
97 WT WISDOMTREE INC 7.93 2,335,170 3 0.52 0.31 1.12 -0.60 +0.89 +11.2%
98 BLUE BLUEBIRD BIO INC. COMMON STOC 4.95 218,634 38 0.99 3.14 1.12 0.06 -1.12 -22.6%
99 SCPH SCPHARMACEUTICALS INC. COMMON 2.32 570,312 152 1.18 0.63 1.12 0.02 +0.44 +19.0%
100 DCGO DOCGO INC. COMMON STOCK 2.51 1,285,103 150 0.92 0.63 1.12 -0.05 -0.49 -19.5%

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.