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 May 28, 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 NAV NAVISTAR INTERNAT CORP 44.23 1,486,623 96 0.08 0.36 3.49 -0.06 +0.25 +0.6%
2 FOE FERRO CORP 21.60 508,430 54 0.11 0.44 2.52 0.01 -0.37 -1.7%
3 TKC TURKCELL ILETISIM HIZMETLERI 4.65 343,350 11 0.10 0.32 2.28 -0.01 +0.35 +7.5%
4 FTOC FTAC OLYMPUS ACQUISITION CORP. 10.00 753,041 5,054 0.12 0.50 2.13 0.03 +0.69 +6.9%
5 AJAX AJAX I 9.90 334,032 989 0.14 0.33 1.92 0.01 +0.11 +1.1%
6 FSK FS KKR CAPITAL CORP 21.97 720,979 45 0.20 1.41 1.91 -0.02 +1.44 +6.6%
7 SRAC STABLE ROAD ACQUISITION CORP. 10.50 363,752 1,286 0.23 0.81 1.88 -0.21 +2.99 +28.5%
8 DLTR DOLLAR TREE INC 97.50 5,574,518 26,411 0.22 0.29 1.85 -2.61 +5.12 +5.3%
9 NTNX NUTANIX INC. CLASS A COMMON ST 31.51 2,063,829 17,974 0.36 0.53 1.85 -0.39 +6.60 +20.9%
10 HOPE HOPEFLUENT GROUP HOLDINGS LTD 15.30 735,543 217 0.26 0.47 1.84 -0.08 -1.36 -8.9%
11 LNTH LANTHEUS HOLDINGS INC. COMMONP 24.25 1,352,906 1,813 0.59 0.45 1.78 1.47 +1.54 +6.4%
12 AACQ ARTIUS ACQUISITION INC. 9.96 1,013,022 3,047 0.14 0.34 1.78 0.00 -0.54 -5.4%
13 GPS GAP INC THE 33.45 15,241,915 89,205 0.39 0.66 1.78 -1.70 -3.03 -9.1%
14 INVZ INNOVIZ TECHNOLOGIES LTD. ORDI 10.61 606,609 4,828 0.41 0.85 1.76 0.37 -1.26 -11.9%
15 JOBS 51JOB INC ADS 71.68 206,918 1 0.21 0.35 1.71 0.14 +6.31 +8.8%
16 ELP COMPANHIA PARANAENSE ADS 5.96 997,598 24 0.39 2.86 1.69 0.34 +0.29 +4.9%
17 ANF ABERCROMBIE & FITCH CO 42.70 2,246,282 7,526 0.42 0.58 1.65 -1.20 -4.36 -10.2%
18 ULTA ULTA SALON C&F INC 345.36 2,897,400 50,750 0.30 0.39 1.65 17.00 -22.25 -6.4%
19 CRM SALESFORCE.COM INC 238.10 17,602,840 232,754 0.23 0.40 1.64 12.27 +9.08 +3.8%
20 GLOG GASLOG LTD 5.80 738,914 8 0.28 0.72 1.63 -0.01 +0.03 +0.5%
21 DG DOLLAR GENERAL 202.96 2,692,611 10,352 0.17 0.23 1.63 -1.36 +11.89 +5.9%
22 BDC BELDEN INC 50.60 477,867 2 0.33 0.46 1.62 0.56 +4.56 +9.0%
23 BBY BEST BUY CO INC 116.24 4,551,339 30,961 0.26 0.34 1.60 -1.90 -9.58 -8.2%
24 ACEV ACE CONVERGENCE ACQUISITION CO 9.97 275,100 1,024 0.13 0.31 1.59 0.00 +0.40 +4.0%
25 GOOD GLADSTONE COMERCIAL CORP 21.67 318,679 57 0.14 0.29 1.59 0.25 +1.68 +7.8%
26 ALEX ALEXANDER & BALDWIN INC 19.21 325,208 55 0.25 0.45 1.57 0.46 +1.07 +5.6%
27 YY YY INC. AMERICAN DEPOSITARY SH 76.95 3,254,465 8,929 0.41 0.64 1.57 -8.45 -11.60 -15.1%
28 BSAC BANCO SANTANDER CHILE 21.39 747,667 2 0.24 0.40 1.56 0.27 -0.85 -4.0%
29 DKS DICK'S SPORTING GOODS 97.53 1,748,750 9,460 0.33 0.43 1.55 -1.23 -8.32 -8.5%
30 JWN NORDSTROM INC 33.54 5,966,589 26,508 0.43 0.73 1.54 -0.76 +2.39 +7.1%
31 WDAY WORKDAY INC 228.72 1,998,777 11,809 0.26 0.41 1.54 -0.63 +9.87 +4.3%
32 MOD MODINE MANUFACTURING CO 17.59 545,851 202 0.36 0.61 1.53 1.23 -2.23 -12.7%
33 TEF TELEFONICA SA 4.99 2,729,416 459 0.17 0.39 1.50 -0.04 -0.30 -6.0%
34 ZS ZSCALER INC. COMMON STOCK 194.20 1,936,231 14,389 0.35 0.61 1.50 -0.06 +25.75 +13.3%
35 VMW VMWARE INC 157.89 1,640,430 7,851 0.22 0.31 1.49 -3.32 +6.84 +4.3%
36 SFTW OSPREY TECHNOLOGY ACQUISITION 9.94 907,346 428 0.10 0.36 1.49 0.00 +0.19 +1.9%
37 MDT MEDTRONIC INC 126.59 5,516,342 10,778 0.16 0.25 1.48 1.44 -6.06 -4.8%
38 URBN URBAN OUTFITTERS INC 39.16 2,383,573 2,818 0.42 0.61 1.48 -0.15 -3.14 -8.0%
39 SNOW INTRAWEST RESORTS HOLDINGS INC 238.03 5,742,560 87,933 0.43 0.68 1.48 -7.12 +17.96 +7.5%
40 FENC FENNEC PHARMACEUTICALS INC. CO 7.37 321,963 117 0.69 0.73 1.47 0.46 -1.05 -14.2%
41 BURL BURLINGTON STORES INC 323.37 573,989 1,239 0.27 0.39 1.47 -1.28 -23.50 -7.3%
42 ILPT INDUSTRIAL LOGISTICS PROPERTIE 25.06 206,840 70 0.18 0.29 1.46 0.15 +1.55 +6.2%
43 ELF ELF 28.00 695,943 544 0.35 0.40 1.45 -0.52 -1.10 -3.9%
44 BXS BANCORPSOUTH INC 30.58 785,252 2 0.26 0.44 1.44 0.13 -2.99 -9.8%
45 ADSK AUTODESK INC 285.86 1,936,117 15,621 0.27 0.34 1.44 -0.81 -14.71 -5.1%
46 OLLI OLLIES BARGAIN OUTLET HOLDINGS 86.44 3,546,121 4,431 0.37 0.45 1.44 6.05 +3.82 +4.4%
47 AEO AMERICAN EAGLE OUTFITTER 35.43 4,091,216 5,275 0.40 0.53 1.44 -0.54 -3.37 -9.5%
48 HPQ HEWLETT-PACKARD CO 29.23 36,757,749 77,617 0.28 0.34 1.44 -2.87 +1.66 +5.7%
49 EUFN ISHARES MSCI EUROPE FINCL SE 21.12 1,052,091 51 0.15 0.27 1.42 0.08 -1.50 -7.1%
50 FGEN FIBROGEN INC COMMON STOCK S 21.25 568,455 267 0.57 0.80 1.42 0.00 +6.79 +32.0%
51 GES GUESS? INC 29.37 1,488,498 15,193 0.48 0.72 1.40 -1.42 -4.30 -14.6%
52 BTNB BRIDGETOWN 2 HOLDINGS LIMITED 9.92 1,327,804 625 0.11 0.34 1.40 -0.05 +0.51 +5.1%
53 BIG BIG LOTS INC 60.94 3,157,697 9,436 0.41 0.60 1.40 -3.60 +12.29 +20.2%
54 PLAB PHOTRONICS INC 13.54 351,331 112 0.33 0.42 1.40 -0.03 -1.07 -7.9%
55 ACN ACCENTURE PLC CL A 282.16 1,999,509 7,224 0.13 0.25 1.39 2.11 +5.79 +2.1%
56 OKTA OKTA INC. CL A COMMON STOCK 222.44 2,985,674 25,748 0.35 0.48 1.39 0.04 +20.16 +9.1%
57 TOL TOLL BROTHERS INC 65.24 1,041,213 4,455 0.30 0.46 1.39 0.17 -9.03 -13.8%
58 AMH AMERICAN HOMES 4 RENT 38.07 2,268,201 7 0.17 0.25 1.38 0.79 +1.38 +3.6%
59 YEXT YEXT INC 14.47 7,877,271 9,946 0.48 0.56 1.38 2.15 -0.90 -6.2%
60 ISBC INVESTORS BANCORP INC 14.88 816,050 14 0.23 0.40 1.38 0.09 -1.10 -7.4%
61 EWH ISHARES HONG KONG INDEX 28.10 4,583,508 86 0.13 0.22 1.38 0.06 -1.61 -5.7%
62 NSTG NANOSTRING TECHNOLOGIES INC. 55.49 538,959 42 0.49 0.65 1.38 1.29 +9.28 +16.7%
63 FRX FOREST LABORATORIES INC 10.04 1,320,916 20,226 0.21 0.55 1.37 0.08 +1.09 +10.9%
64 ENIC ENERSIS CHILE SA 2.96 983,811 88 0.44 0.36 1.37 0.11 +0.15 +5.1%
65 PRVB PROVENTION BIO INC. COMMON STO 7.61 10,327,226 13,423 1.06 0.77 1.37 0.00 +1.89 +24.8%
66 BOX SEACUBE CONTAINER LEASING 23.31 3,529,161 19,437 0.34 0.44 1.36 0.45 +2.14 +9.2%
67 LYG LLOYDS BANKING GRP ADS 2.81 4,480,711 526 0.28 0.48 1.36 -0.02 -0.30 -10.7%
68 CHMA CHIASMA INC. COMMON STOCK 4.23 729,763 199 0.73 0.63 1.36 -0.05 -0.18 -4.3%
69 SNN SMITH & NEPHEW PLC ADS 43.52 475,148 226 0.22 0.31 1.35 0.29 -2.21 -5.1%
70 VYGR VOYAGER THERAPEUTICS INC. COMM 4.26 221,790 554 0.71 0.65 1.35 0.09 +0.67 +15.7%
71 AIV APARTMENT INV & MGMT 7.05 1,731,768 498 0.47 2.13 1.35 0.05 +0.69 +9.8%
72 EWQ ISHARES MSCI FRANCE INDEX 38.98 1,120,697 62 0.13 0.21 1.35 0.15 -1.04 -2.7%
73 APTS PREFERRED APARTMENT COMMUNITIE 9.81 258,640 99 0.23 0.50 1.35 0.06 +1.36 +13.9%
74 BKCC BLACKROCK KELSO CAPITAL 4.10 448,733 113 0.31 0.45 1.35 0.01 +0.37 +9.0%
75 EPI WISDOMTREE INDIA ERN ETF 33.85 460,627 156 0.14 0.22 1.34 0.14 +1.10 +3.2%
76 CPRI CAPRI HOLDINGS LTD 56.71 2,297,320 4,103 0.41 0.62 1.34 0.30 -4.75 -8.4%
77 INTU INTUIT INC 439.09 1,437,661 5,389 0.20 0.31 1.33 6.98 +42.03 +9.6%
78 ORBC ORBCOMM INC 11.19 615,314 158 0.30 0.74 1.32 -0.04 +0.13 +1.2%
79 AONE A123 SYSTEMS INC 10.09 202,221 379 0.24 0.40 1.32 0.13 +0.29 +2.9%
80 WHD CACTUS INC 35.04 271,603 1 0.29 0.60 1.32 0.38 +9.16 +26.1%
81 ZUO ZUORA INC 15.47 824,432 1,199 0.43 0.61 1.32 0.41 +1.83 +11.8%
82 NSA NATIONAL STORAGE AFFILIATES TR 46.10 989,440 42 0.22 0.30 1.32 0.32 +4.41 +9.6%
83 CW CURTISS-WRIGHT CP CL CM 125.32 214,164 3 0.19 0.39 1.32 -1.38 -6.20 -4.9%
84 SITC SITE CENTERS CORP 14.97 1,125,286 24 0.25 0.57 1.31 0.09 +0.94 +6.3%
85 DXC DXC TECHNOLOGY CO 37.92 1,574,251 1,941 0.35 0.55 1.31 -0.47 +3.83 +10.1%
86 UPRO PROSHARES ULTRAPRO SP 500 106.46 2,806,907 5,688 0.27 0.51 1.31 0.63 +3.99 +3.8%
87 WSM WILLIAMS SONOMA INC 169.54 1,563,182 2,943 0.34 0.46 1.31 -1.57 -19.52 -11.5%
88 PLAN PLAN 51.51 3,988,467 12,696 0.45 0.52 1.31 1.90 +3.76 +7.3%
89 NVDA NVIDIA CORP 649.78 16,006,091 604,118 0.31 0.43 1.30 30.26 +125.22 +19.3%
90 DMYI DMY TECHNOLOGY GROUP INC III 9.98 264,996 1,607 0.21 0.55 1.30 0.05 +0.91 +9.1%
91 ASIX ADVANSIX INC 31.66 212,440 1 0.32 0.55 1.30 -0.51 -4.44 -14.0%
92 BDSI BIODELIV SCIENCES INTL 3.53 389,311 112 0.52 0.51 1.30 0.02 +0.22 +6.2%
93 QQQ POWERSHARES QQQ TRUST SERIE 333.93 27,096,882 964,901 0.13 0.23 1.30 1.05 +12.45 +3.7%
94 XLI SPDR INDSTRL SECTOR ETF 105.12 7,589,188 17,004 0.13 0.21 1.30 0.00 -5.63 -5.4%
95 SLDB SOLID BIOSCIENCES INC. COMMON 3.80 452,223 278 0.79 1.24 1.29 -0.05 +1.11 +29.3%
96 NYMT NEW YORK MORTGAGE TRUST 4.52 1,540,119 256 0.21 0.50 1.29 0.01 +0.41 +9.2%
97 UDR UDR INC. 47.63 1,483,447 11 0.16 0.33 1.29 0.65 +2.96 +6.2%
98 MDY MIDCAP SPDR TR SR 1 ETF 498.02 605,811 503 0.14 0.22 1.29 1.01 -22.91 -4.6%
99 TILE INTERFACE INC 16.34 607,787 124 0.29 0.57 1.28 0.25 -1.69 -10.3%
100 EVRG EVERGREEN INFO TECHN 61.99 1,071,979 23 0.15 0.26 1.28 0.68 +3.65 +5.9%

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.