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 August 26, 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 MUDS MUDRICK CAPITAL ACQUISITION CO 9.84 613,879 1,343 0.10 0.58 3.19 -0.01 +0.07 +0.7%
2 WBT WBT 23.40 3,019,479 5 0.17 0.68 2.18 0.05 +0.41 +1.8%
3 TRIL TRILLIUM THERAPEUTICS INC. COM 17.39 4,942,189 9,340 0.30 1.31 1.78 0.05 -0.48 -2.8%
4 MNKD MANNKIND CORPORATION 4.63 2,394,445 2,392 0.77 0.85 1.74 0.03 +0.39 +8.4%
5 PDM PIEDMONT OFFICE REALTY TR 17.68 520,509 2 0.26 0.34 1.69 -0.33 -0.89 -5.0%
6 GSAH GS ACQUISITION HOLDINGS CORP 9.98 862,440 1,422 0.14 0.34 1.68 0.08 +0.11 +1.1%
7 CARA CARA THERAPEUTICS INC. COMMON 13.66 2,312,598 4,173 0.82 0.77 1.67 -0.61 +2.62 +19.2%
8 ANF ABERCROMBIE & FITCH CO 35.68 10,340,959 33,495 0.55 0.55 1.62 -4.12 -2.66 -7.5%
9 DG DOLLAR GENERAL 225.90 5,955,662 34,306 0.19 0.22 1.59 -8.84 -10.80 -4.8%
10 XENT INTERSECT ENT INC. COMMON STOL 27.62 727,671 190 0.20 0.48 1.57 0.02 -0.87 -3.1%
11 DLTR DOLLAR TREE INC 93.48 18,499,567 77,898 0.28 0.31 1.56 -12.84 -6.36 -6.8%
12 REE RARE ELEMENT RESOURCES 8.26 212,438 1,244 0.54 0.82 1.55 -0.44 -3.03 -36.7%
13 CRM SALESFORCE.COM INC 267.79 18,851,837 348,067 0.26 0.30 1.54 6.94 -15.60 -5.8%
14 OCUP OCUP 4.42 266,123 1,106 0.58 1.00 1.53 -0.03 +0.82 +18.6%
15 DKS DICK'S SPORTING GOODS 134.98 10,498,349 42,818 0.37 0.40 1.53 5.38 +12.41 +9.2%
16 SPLK SPLUNK INC. COMMON STOCK 152.89 6,649,533 56,614 0.36 0.47 1.52 -2.13 +7.11 +4.7%
17 ULTA ULTA SALON C&F INC 388.68 2,940,834 58,872 0.33 0.36 1.52 -1.22 +26.30 +6.8%
18 PFPT PROOFPOINT INC. COMMON STOCK 175.89 1,626,115 1,294 0.02 0.39 1.51 0.55 -0.29 -0.2%
19 BBY BEST BUY CO INC 118.09 2,688,419 27,657 0.28 0.33 1.50 -3.80 -9.43 -8.0%
20 XBIO XENETIC BIOSCIENCES INC. COMM 3.12 3,633,835 37 1.35 1.58 1.48 -0.02 -0.95 -30.4%
21 CBAY CYMABAY THERAPEUTICS INC. COMM 3.77 240,578 205 0.57 0.53 1.46 0.05 +0.32 +8.5%
22 NTAP NETAPP INC 86.15 5,085,536 26,770 0.29 0.35 1.46 3.88 +7.53 +8.7%
23 LOPE GRAND CANYON EDUCATION 87.49 219,386 46 0.18 0.33 1.44 -0.30 +4.41 +5.0%
24 AIR AAR CORP 33.10 280,745 12 0.31 0.46 1.44 -0.55 +1.54 +4.6%
25 TOL TOLL BROTHERS INC 63.14 1,534,079 6,264 0.32 0.40 1.43 -0.52 -4.13 -6.5%
26 ESRT EMPIRE STATE REALTY TRUST INC 10.15 980,916 10 0.37 0.51 1.43 -0.05 -0.50 -4.9%
27 BIP BROOKFIELD INFRA PTNR LP 56.05 212,656 23 0.11 0.20 1.42 -0.57 +2.53 +4.5%
28 PDD CITIGROUP GL MKTS DJIA 95.86 7,467,753 49,661 0.57 0.73 1.42 -1.98 +13.93 +14.5%
29 WMC WESTERN ASSET MORTGAGE CAPITAL 2.80 266,888 348 0.29 0.50 1.41 -0.02 -0.32 -11.4%
30 JOBS 51JOB INC ADS 74.82 361,660 9 0.23 0.30 1.40 1.10 -4.45 -5.9%
31 SNOW INTRAWEST RESORTS HOLDINGS INC 305.26 13,005,189 207,332 0.46 0.62 1.40 21.50 -23.06 -7.6%
32 GES GUESS? INC 23.93 2,294,379 2,634 0.48 0.59 1.39 -0.22 -2.69 -11.2%
33 MOV MOVADO GROUP INC CL CM 36.76 406,143 197 0.48 0.52 1.39 2.44 -5.53 -15.0%
34 FLWS 1-800-FLOWERS.COM CL A 32.10 1,410,625 1,332 0.48 0.62 1.38 1.32 -4.49 -14.0%
35 PANW PALO ALTO NETWORKS INC 457.44 2,797,107 38,964 0.28 0.36 1.38 10.39 +38.48 +8.4%
36 MDT MEDTRONIC INC 133.37 4,415,773 13,011 0.17 0.22 1.38 -1.18 -4.61 -3.5%
37 URBN URBAN OUTFITTERS INC 35.13 3,966,482 21,508 0.49 0.52 1.38 -1.73 -4.24 -12.1%
38 VNE VEONEER INC 36.12 493,115 28 0.14 0.75 1.38 -0.06 -1.76 -4.9%
39 LANC LANCASTER COLONY CORP 176.67 212,242 9 0.22 0.20 1.37 -5.97 -9.26 -5.2%
40 LOMA LOMA NEGRA COMP 7.50 234,485 16 0.27 0.47 1.37 -0.20 +0.52 +6.9%
41 BURL BURLINGTON STORES INC 318.01 2,778,248 7,339 0.31 0.39 1.37 -32.14 -34.07 -10.7%
42 ADSK AUTODESK INC 310.19 5,448,627 47,024 0.27 0.33 1.37 -32.08 -31.73 -10.2%
43 CMO CAPSTEAD MORTGAGE CORP 6.83 517,199 56 0.41 0.28 1.37 -0.03 +0.17 +2.5%
44 JWN NORDSTROM INC 28.51 18,171,978 98,344 0.56 0.67 1.37 -2.63 -2.39 -8.4%
45 ENIA ENERSIS AMERICAS SA 6.78 742,185 2 0.42 0.29 1.36 0.05 -0.68 -10.0%
46 PLAB PHOTRONICS INC 14.19 494,494 712 0.37 0.41 1.35 0.62 +0.96 +6.8%
47 XONE THE EXONE COMPANY COMMON STOCK 24.08 406,587 682 0.27 1.08 1.35 -0.05 -1.31 -5.4%
48 TECS DIRESXION DAILY TECHNOLOGY BEA 4.24 2,192,262 954 0.45 0.65 1.35 0.09 -0.30 -7.1%
49 CLDT CHATHAM LODGING TRUST 11.69 235,934 17 0.35 0.51 1.34 -0.12 +0.81 +6.9%
50 SVM SILVERCORP METALS INC 4.14 598,786 109 0.52 0.64 1.34 -0.05 +0.52 +12.6%
51 CVA COVANTA HOLDING CORP 20.00 970,132 3 0.05 0.40 1.34 -0.01 +0.13 +0.6%
52 NEXT NEXT INNOVATION CORP. COMMON S 3.01 233,497 293 0.74 1.38 1.34 -0.05 -0.76 -25.2%
53 CKPT CHECKPOINT THERAPEUTICS INC CO 2.96 540,002 171 0.91 0.78 1.33 -0.01 +0.44 +14.9%
54 BABA ALIBABA GROUP HOLDING LIMITIED 165.24 18,644,462 322,694 0.45 0.41 1.33 -3.86 +12.94 +7.8%
55 GTS TRIPLE-S MGMT CORP B 35.40 953,547 536 0.21 0.51 1.32 0.00 +0.51 +1.4%
56 FRSX FORESIGHT AUTONOMOUS HOLDINGS 3.17 530,135 356 0.81 1.42 1.31 -0.12 +0.21 +6.6%
57 SPNT SIRIUSPOINT LTD 9.81 483,101 10 0.25 0.26 1.31 -0.04 -1.03 -10.5%
58 HPP HUDSON PACIFIC PROPERTIES 25.86 799,913 8 0.26 0.33 1.31 -0.27 +2.22 +8.6%
59 JBGS JBG SMITH PROPERTIES 29.47 640,974 12 0.17 0.32 1.30 -0.38 +1.47 +5.0%
60 BSBR BANCO SANTANDER BRASIL SA 7.80 456,263 95 0.28 0.42 1.30 -0.15 -1.04 -13.3%
61 ATRS ANTARES PHARMA INC. COMMON ST 3.84 410,143 141 0.51 0.42 1.30 -0.06 -0.29 -7.6%
62 ICLK INTERCLICK INC. 4.99 423,171 132 0.70 0.79 1.29 0.02 +0.92 +18.4%
63 SNN SMITH & NEPHEW PLC ADS 38.74 229,889 47 0.29 0.29 1.29 -0.23 -2.39 -6.2%
64 MGP MGM GROWTH PROPERTIES LLC 39.98 1,414,160 220 0.18 0.22 1.29 0.20 +3.21 +8.0%
65 ESTC ELASTIC NV 153.15 1,772,870 3,440 0.39 0.49 1.29 -4.78 +19.75 +12.9%
66 ZUO ZUORA INC 16.32 2,535,334 2,703 0.44 0.58 1.29 -0.03 +2.33 +14.3%
67 OFC CORPORATE OFFICE PPTY TR 28.08 677,072 9 0.19 0.26 1.29 0.15 -1.17 -4.2%
68 INTU INTUIT INC 552.64 1,552,296 10,957 0.21 0.28 1.29 -2.97 +22.08 +4.0%
69 WETF WISDOMTREE INVESTMENTS INC. C 6.14 892,116 22 0.39 0.46 1.28 -0.14 -0.42 -6.8%
70 COTY COTY INC 9.44 36,026,490 123,425 0.57 0.68 1.28 1.21 -1.38 -14.6%
71 BDN BRANDYWINE REALTY TRUST 14.00 3,181,743 13 0.25 0.33 1.28 0.00 -0.79 -5.6%
72 BBAR BBVA BANCO FRANCES SA 3.93 665,071 91 0.41 0.54 1.27 0.04 +1.05 +26.7%
73 WSM WILLIAMS SONOMA INC 186.68 5,399,994 15,734 0.38 0.45 1.27 15.94 +17.73 +9.5%
74 SHC SOTERA HEALTH COMPANY COMMON S 24.96 441,107 3 0.36 0.39 1.27 -0.47 +1.45 +5.8%
75 SBBP STRONGBRIDGE BIOPHARMA PLC ORD 2.27 475,493 123 0.80 0.68 1.27 -0.02 -0.24 -10.6%
76 AWH ALLIED WORLD ASSURANCE HLDG 3.60 337,302 125 0.69 0.69 1.26 0.01 -0.34 -9.4%
77 RAVN RAVEN INDUSTRIES 58.20 232,631 103 0.10 0.58 1.26 -0.21 -1.08 -1.9%
78 CRH CRH PLC ADR 53.44 531,463 33 0.17 0.29 1.26 1.61 -3.69 -6.9%
79 EXPR EXPRESS 6.17 7,342,248 19,662 1.21 2.23 1.26 -0.25 -1.07 -17.4%
80 AMH AMERICAN HOMES 4 RENT 40.46 1,792,466 274 0.18 0.22 1.26 0.13 +2.14 +5.3%
81 ALGM ALLEGRO MICROSYSTEMS INC. COMM 29.14 200,528 32 0.31 0.56 1.26 0.03 +7.71 +26.5%
82 TWNK TWNK 15.23 1,424,685 77 0.24 0.21 1.26 -0.17 +1.22 +8.0%
83 CTMX CYTOMX THERAPEUTICS INC. COMMO 5.05 581,582 67 0.86 0.60 1.26 0.02 +0.31 +6.1%
84 HAIN HAIN CELESTIAL GROUP INC 36.36 2,141,242 1,059 0.26 0.29 1.25 -3.64 +3.37 +9.3%
85 NKTX NKTX 32.89 202,176 8 0.89 0.85 1.25 0.23 -6.49 -19.7%
86 EZPW EZCORP INC CL A 6.65 306,751 589 0.45 0.39 1.25 0.05 +0.67 +10.1%
87 XPEV XPENG INC 40.62 12,012,933 66,693 0.62 0.96 1.25 -0.25 -3.89 -9.6%
88 NUAN NUANCE COMMUNICATIONS 55.01 3,269,773 34 0.05 0.36 1.25 -0.03 +0.34 +0.6%
89 PRGS PROGRESS SOFTWARE CORP 46.03 278,915 1 0.24 0.28 1.25 0.20 -1.58 -3.4%
90 VAC MARRIOTT VACATIONS WORLDWIDE C 149.59 217,263 91 0.28 0.41 1.24 -1.97 +8.16 +5.5%
91 BOX SEACUBE CONTAINER LEASING 25.14 3,451,505 10,247 0.37 0.39 1.24 -0.50 -2.68 -10.7%
92 DCPH DECIPHERA PHARMACEUTICALS INC. 29.50 289,613 277 0.53 0.52 1.24 -0.22 +5.02 +17.0%
93 FBIO FORTRESS BIOTECH INC. COMMON H 3.09 631,178 304 0.54 0.81 1.23 -0.13 +0.39 +12.6%
94 SNDR SCHNEIDER NATIONAL INC 22.14 386,767 50 0.19 0.29 1.23 -0.07 +1.13 +5.1%
95 UAVS AGEAGLE AERIAL SYSTEMS INC. CO 3.27 1,308,743 509 0.97 1.33 1.22 -0.12 +0.47 +14.4%
96 INN SUMMIT HOTEL PROPERTIES 9.03 1,088,907 6 0.38 0.58 1.22 -0.07 +0.54 +5.9%
97 SCOR COMSCORE INC 3.81 609,011 105 0.74 0.71 1.22 -0.03 +0.34 +8.9%
98 INT WORLD FUEL SERVICES CORP 31.16 300,325 9 0.35 0.53 1.22 -0.92 +2.73 +8.8%
99 BRMK BROADMARK REALTY CAPITAL INC 10.53 435,914 4 0.17 0.21 1.22 -0.12 -0.41 -3.9%
100 SCVL SHOE CARNIVAL 37.49 490,324 303 0.52 0.82 1.21 -0.26 -4.68 -12.5%

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.