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 13, 2023. 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 DSL DOWNEY FINANCIAL CORP 12.39 571,858 202 0.06 0.21 3.80 -0.13 +0.39 +3.1%
2 IRT INDEPENDENCE REALTY TRUST 17.76 2,670,436 1 0.15 0.34 3.09 -0.05 +1.92 +10.8%
3 EBC EASTERN BANKSHARES INC. COMMON 17.91 487,206 53 0.18 0.25 2.62 -0.03 -2.66 -14.9%
4 MGI MONEYGRAM INTL INC 10.89 969,434 97 0.11 0.28 2.61 -0.01 -0.14 -1.3%
5 CINC COACHMAN INC 28.95 492,675 1,896 0.14 1.51 2.48 -0.12 +0.49 +1.7%
6 ORMP ORAMED PHARMACEUTICALS 2.25 8,889,221 4,566 1.34 1.74 2.15 -0.29 -0.44 -19.6%
7 IRBT IROBOT CORP 47.98 201,778 860 0.19 0.51 2.08 -0.31 -5.01 -10.5%
8 WSC WESCO FINANCIAL CORP 46.17 933,933 1 0.13 0.38 2.05 0.20 +2.52 +5.5%
9 FHN FIRST HORIZON NATIONAL 24.65 2,407,286 153 0.11 0.30 1.99 0.00 -0.22 -0.9%
10 FORG FORGEROCK INC 20.11 1,235,756 382 0.25 0.78 1.93 -0.03 -0.48 -2.4%
11 BK BANK OF NEW YORK MELLON 49.03 13,419,261 8,151 0.18 0.31 1.90 0.87 +2.23 +4.5%
12 IFRX INFLARX N.V. COMMON STOCK 2.63 204,504 124 0.47 1.14 1.85 -0.16 -0.62 -23.8%
13 RTL ISHARES FTSE NAREIT RETAIL C 6.35 483,079 11 0.35 0.35 1.79 0.06 +0.70 +11.0%
14 WAFD WASHINGTON FEDERAL INC 36.35 695,415 35 0.22 0.27 1.77 1.34 -3.10 -8.5%
15 PRGO PERRIGO CO 36.89 1,277,420 15 0.28 0.31 1.76 0.45 -1.73 -4.7%
16 SKIL SKILLSOFT PLC ADR 2.05 646,820 502 0.56 0.76 1.75 0.10 -0.50 -24.4%
17 AMCR AMCOR PLC 12.13 5,755,357 136 0.14 0.27 1.73 -0.07 -0.55 -4.5%
18 TEF TELEFONICA SA 3.97 1,808,488 4 0.39 0.28 1.70 0.01 -0.23 -5.7%
19 JPM JPMORGAN CHASE & CO 143.01 20,008,002 316,605 0.18 0.30 1.68 3.52 -9.46 -6.6%
20 CMP COMPASS MINERALS INTL 47.01 338,651 260 0.23 0.51 1.67 0.46 -3.36 -7.1%
21 SCHE SCHWAB EMERGING MARKETS EQUITY 25.73 945,562 2 0.13 0.23 1.67 0.17 +0.67 +2.6%
22 DAKT DAKTRONICS INC 3.21 211,524 70 0.74 0.74 1.66 0.05 +1.16 +36.1%
23 FFIC FLUSHING FINANCIAL CORP 20.03 267,034 11 0.41 0.23 1.65 0.53 -1.78 -8.9%
24 SPY SPDR TRUST SR 1 ETF 398.56 59,484,469 7,398,069 0.12 0.24 1.63 1.55 +19.75 +5.0%
25 MCRB SERES THERAPEUTICS INC. COMMOS 5.48 641,281 25 0.53 0.86 1.61 -0.03 -0.46 -8.4%
26 VV VANGUARD LARGE CAP ETF 181.53 227,384 27 0.13 0.25 1.59 0.69 +9.53 +5.2%
27 C CITIGROUP INC 49.92 27,882,086 285,902 0.23 0.32 1.59 0.83 +3.31 +6.6%
28 PRCT PROCEPT BIOROBOTICS CORPORATIO 36.48 493,049 105 0.37 0.75 1.59 2.58 +4.54 +12.4%
29 BAC BANK OF AMERICA CORP 35.23 88,958,414 603,167 0.22 0.32 1.58 0.76 -2.34 -6.6%
30 WEBR WEBER INC 8.09 232,579 58 0.32 0.80 1.58 -0.02 +0.24 +3.0%
31 WFC WELLS FARGO & CO 44.22 41,347,491 322,566 0.23 0.33 1.58 1.39 -6.12 -13.8%
32 RRX REGAL BELOIT CORP 137.33 336,953 488 0.22 0.39 1.57 2.48 +22.98 +16.7%
33 CERT CERTARA INC. 17.39 484,883 26 0.53 0.64 1.57 0.02 +3.10 +17.8%
34 API ADVANCED PHOTONIX CL A 4.79 597,020 143 0.71 1.12 1.57 0.36 -1.04 -21.7%
35 DOX AMDOCS LTD 89.51 824,104 13 0.13 0.21 1.57 -0.04 +7.57 +8.5%
36 NI NISOURCE INC 27.79 2,972,265 13 0.18 0.25 1.54 -0.11 +3.50 +12.6%
37 DCT DCT INDUSTRIAL TRUST INC. 19.06 1,912,374 3,888 0.16 0.70 1.54 0.00 -0.23 -1.2%
38 VMEO VIMEO INC 3.83 929,188 31 0.74 0.74 1.54 0.02 +1.36 +35.5%
39 HUBB HUBBELL CORP 236.42 255,696 15 0.18 0.30 1.54 1.81 -15.84 -6.7%
40 TILE INTERFACE INC 11.03 218,562 6 0.42 0.44 1.54 -0.07 +1.26 +11.4%
41 QSI QUANTUM-SI INC 2.21 578,768 92 0.68 0.92 1.53 0.03 +0.42 +19.2%
42 PDM PIEDMONT OFFICE REALTY TR 9.99 667,503 1 0.33 0.32 1.52 -0.02 +1.06 +10.7%
43 CIG COMPANHIA ENER MINAS GER 2.21 4,360,043 3 0.31 0.54 1.52 -0.01 -0.10 -4.5%
44 KBH KB HOME 35.10 2,042,354 4,512 0.32 0.47 1.51 0.19 +5.82 +16.6%
45 CNSL CONSOLIDATED COMM HLDGS 4.50 208,354 12 0.48 0.55 1.51 0.05 -0.48 -10.7%
46 TSM TAIWAN SEMICOND MNFCG CO 86.80 18,628,818 83,784 0.27 0.39 1.51 -0.20 +19.63 +22.6%
47 RWT REDWOOD TRUST INC 7.61 1,302,813 355 0.27 0.45 1.51 0.07 -1.37 -18.0%
48 CERS CERUS CORPORATION 3.14 1,506,736 108 0.54 0.69 1.51 0.10 +0.32 +10.2%
49 MYOV MYOVANT SCIENCES LTD 26.90 2,384,996 50 0.28 0.78 1.51 -0.07 -0.06 -0.2%
50 NSA NATIONAL STORAGE AFFILIATES TR 37.88 578,137 58 0.29 0.35 1.50 -0.50 +5.08 +13.4%
51 REZI RESIDEO TECHNOLOGIES INC 18.20 729,723 22 0.29 0.59 1.50 -0.40 +1.87 +10.3%
52 IOT INCOME OPPORTUN RLTY INV 12.01 750,431 854 0.44 0.86 1.49 0.45 +3.20 +26.6%
53 BLK BLACKROCK INC 753.99 983,245 7,509 0.24 0.37 1.49 0.03 -74.67 -9.9%
54 KYMR KYMERA THERAPEUTICS INC. COMMO 34.54 1,144,076 26 0.58 0.88 1.49 0.96 +5.31 +15.4%
55 E ENI SPA ADS 31.45 263,958 40 0.26 0.33 1.49 0.13 -1.66 -5.3%
56 BYSI BYSI 2.14 215,093 135 1.28 1.23 1.49 0.07 +0.85 +39.7%
57 AMLX AMYLYX PHARMACEUTICALS INC. CO 37.49 1,370,410 2,745 0.66 1.12 1.48 0.49 -4.75 -12.7%
58 ALBO ALBIREO PHARMA INC. COMMON STO 43.90 451,528 404 0.23 1.02 1.48 -0.04 +1.33 +3.0%
59 HZNP HORIZON PHARMA INC. COMMON ST 113.24 2,362,146 2,076 0.07 0.50 1.48 0.03 -5.23 -4.6%
60 CHRD CHORDIANT SOFTWARE INC 134.29 211,390 90 0.30 0.45 1.47 -0.70 +16.89 +12.6%
61 XLI SPDR INDSTRL SECTOR ETF 102.46 13,730,934 146,971 0.13 0.22 1.47 -0.12 -5.15 -5.0%
62 CCK CROWN HOLDINGS INC 87.57 767,115 454 0.24 0.41 1.46 1.05 +3.34 +3.8%
63 HSC HARSCO CORP 7.42 448,960 22 0.33 0.73 1.46 0.12 +1.01 +13.7%
64 MRNS MARINUS PHARMACEUTICALS INC. P 4.94 1,112,869 1,059 0.71 0.87 1.46 0.07 +1.82 +36.9%
65 LIVN LIVANOVA PLC ORDINARY SHARES 57.67 389,496 98 0.60 0.43 1.46 0.60 -3.24 -5.6%
66 FDS FACTSET RESEARCH SYSTEMS 421.36 226,268 11 0.17 0.29 1.45 7.48 +15.83 +3.8%
67 CVS CVS CAREMARK CORP 89.92 9,217,448 53,101 0.16 0.27 1.45 0.74 -5.10 -5.7%
68 INFN INFINERA CORP 7.13 5,292,082 492 0.34 0.62 1.45 0.14 +0.64 +9.0%
69 SFL SHIP FINANCE INTL LTD 9.65 486,391 26 0.29 0.33 1.45 -0.11 +0.71 +7.4%
70 SDS PROSHARES ULTRSHT S&P500 42.39 5,656,546 3,505 0.28 0.48 1.45 -0.30 -3.89 -9.2%
71 QQQ POWERSHARES QQQ TRUST SERIE 280.97 42,172,542 2,524,027 0.17 0.32 1.44 1.92 +32.71 +11.6%
72 TAST CARROLS RESTAURANT GROUP 2.04 269,551 102 0.87 0.70 1.44 0.17 +0.27 +13.2%
73 MXL MAXLINEAR INC. 36.96 379,758 33 0.36 0.64 1.43 -0.09 +6.70 +18.1%
74 GGAL GRUPO FINANCIERO GALICIA 13.04 1,095,175 2,286 0.35 0.46 1.43 0.19 -1.23 -9.5%
75 IWM ISHARES TR RUSSELL 2000 187.05 20,484,577 984,575 0.16 0.28 1.43 1.22 +12.21 +6.5%
76 PXJ POWERSHARES ETF OIL SERV 5.46 1,137,650 77 0.31 0.45 1.43 0.05 -0.25 -4.6%
77 KIE SPDR KBW INSURANCE ETF 42.78 518,529 16 0.14 0.22 1.43 0.40 -1.73 -4.0%
78 BDC BELDEN INC 80.99 267,088 9 0.31 0.37 1.43 0.45 -4.70 -5.8%
79 DRS DRS TECHNOLOGIES 13.19 1,164,585 147 0.36 0.48 1.43 0.33 -0.94 -7.1%
80 UNH UNITEDHEALTH GROUP INC. 489.57 5,357,319 75,620 0.19 0.23 1.42 -6.10 -53.06 -10.8%
81 MTG MGIC INVESTMENTS CORP 13.25 1,683,444 5 0.26 0.31 1.42 -0.04 +1.44 +10.9%
82 GIL GILDAN ACTIVEWEAR INC 31.05 292,964 254 0.24 0.38 1.42 -0.03 -1.93 -6.2%
83 INFY INFOSYS TECHNOLOGIES ADS 18.52 10,341,347 1,404 0.24 0.30 1.41 0.12 +1.02 +5.5%
84 FRC FIRST REPUBLIC BANK 128.78 3,183,079 2,128 0.34 0.42 1.41 1.27 +18.90 +14.7%
85 AROC ARCHROCK INC 9.53 626,696 23 0.36 0.40 1.41 -0.04 +0.48 +5.1%
86 MTUM ISHARES MSCI USA MOMENTUM FACT 145.98 335,420 130 0.15 0.25 1.41 0.34 -5.79 -4.0%
87 PRDO PERDOCEO EDUCATION CORPORATION 15.03 288,931 71 0.33 0.33 1.41 0.03 -1.05 -7.0%
88 IHRT IHEARTMEDIA INC. CLASS A COMMP 7.54 273,983 10 0.43 0.68 1.41 0.09 +1.47 +19.5%
89 FMS FRESENIUS MED CARE AG&CO 17.83 482,857 97 0.20 0.37 1.41 0.07 +1.73 +9.7%
90 ILMN ILLUMINA INC 201.11 1,162,245 3,128 0.40 0.54 1.40 7.36 +24.27 +12.1%
91 FMC FMC CORP 129.97 549,570 133 0.19 0.28 1.40 0.59 -4.97 -3.8%
92 AMEH APOLLO MEDICAL HOLDINGS 35.90 248,296 1 0.46 0.68 1.40 0.66 -3.85 -10.7%
93 MOAT CASTLEGUARD ENERGY INC 70.14 284,080 37 0.15 0.26 1.39 0.45 +6.50 +9.3%
94 SPXL DIREXION DAILY S&P 500 BULL 3X 69.87 11,156,060 11,526 0.44 0.72 1.39 0.81 +10.05 +14.4%
95 PRA PROASSURANCE CORP 18.92 555,990 61 0.24 0.33 1.39 0.79 +1.11 +5.9%
96 QQQM GLOBAL X NASDAQ 400 MID CAP ET 115.60 606,746 145 0.19 0.32 1.39 0.79 +13.45 +11.6%
97 FTCI FTC SOLAR INC. COMMON STOCK 2.52 2,249,238 88 0.86 1.12 1.39 -0.30 +0.67 +26.6%
98 NARI NARI 67.05 676,111 37 0.48 0.62 1.39 1.18 -11.50 -17.2%
99 LSI LSI CORP 101.57 1,901,308 48 0.19 0.32 1.39 -1.87 +11.21 +11.0%
100 SCHG CHARLES SCHWAB 58.19 743,214 37 0.18 0.78 1.39 0.37 +6.22 +10.7%

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.