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 October 2, 2020. 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 AMAG AMAG PHARMACEUTICALS INC 13.74 8,439,311 4,813 0.20 0.85 3.01 0.09 -0.94 -6.8%
2 FSK FS KKR CAPITAL CORP 16.46 524,255 5 0.27 1.49 1.92 0.25 -1.21 -7.4%
3 SCHF SCHWAB INTERNATIONAL EQUITY ET 31.53 2,567,803 4 0.11 0.31 1.82 -0.04 +1.07 +3.4%
4 GNW GENWORTH FINANCIAL INC A 3.41 5,193,903 23,559 0.93 0.83 1.77 0.25 +0.44 +12.9%
5 AKCA AKCEA THERAPEUTICS INC. COMMON 18.13 285,135 168 0.14 0.85 1.76 -0.01 -0.05 -0.3%
6 BRC BRADY CORPORATION CL A 41.63 327,286 1 0.22 0.47 1.76 1.13 -1.90 -4.6%
7 SINA SINA CORPORATION 42.47 986,655 226 0.08 0.43 1.73 -0.11 +0.48 +1.1%
8 AGR ARN RUSSELL 2000 52.38 625,978 30 0.14 0.43 1.73 1.17 +3.82 +7.3%
9 BHLB BERKSHIRE HILLS BANCORP 10.65 678,765 20 0.34 0.75 1.66 0.42 +1.51 +14.2%
10 CMO CAPSTEAD MORTGAGE CORP 5.69 553,731 17 0.41 0.79 1.54 0.12 +0.34 +6.0%
11 INO INOVIO BIOMEDICAL CORP 11.65 10,014,331 41,481 1.08 1.68 1.47 -0.09 +1.46 +12.5%
12 CAG CONAGRA FOODS 36.88 5,218,903 7,660 0.30 0.38 1.46 1.01 +1.54 +4.2%
13 NSA NATIONAL STORAGE AFFILIATES TR 34.30 1,025,504 7 0.24 0.50 1.46 0.85 -1.79 -5.2%
14 OGE OGE ENERGY CORP 31.06 911,444 42 0.22 0.42 1.44 0.86 +2.17 +7.0%
15 ORC ORCHID ISLAND CAPITAL 5.19 1,178,985 231 0.22 0.99 1.43 0.11 -0.24 -4.6%
16 BNED BARNES & NOBLE EDUCATION INC 2.78 308,698 56 0.52 1.14 1.43 0.09 -0.59 -21.2%
17 NWBI NORTHWEST BANCSHARES INC. COM 9.52 672,269 1,594 0.29 0.45 1.42 0.22 +1.25 +13.1%
18 BBAR BBVA BANCO FRANCES SA 2.60 316,862 14 0.67 0.87 1.41 -0.05 -0.24 -9.2%
19 ARES ARES MANAGEMENT LP 41.00 398,581 5 0.24 0.52 1.41 0.47 +4.44 +10.8%
20 STC STEWART INFO SERVICES CP 46.19 240,807 22 0.30 0.55 1.40 1.77 -4.30 -9.3%
21 FSS FEDERAL SIGNAL CORP 29.73 314,756 4 0.22 0.44 1.39 0.50 +2.18 +7.3%
22 MOBL MOBILEPRO CORP COMMON STOCK 7.05 3,272,518 42 0.27 0.63 1.38 0.02 +0.35 +5.0%
23 PGX POWERSHARES FTII PRE ETF 14.86 3,180,891 18 0.07 0.28 1.37 0.00 +0.16 +1.1%
24 KYN KAYNE ANDERSON MLP 4.00 1,420,829 523 0.52 1.11 1.37 0.06 +0.90 +22.5%
25 HE HAWAIIAN ELECTRIC IND 33.89 276,485 78 0.22 0.45 1.37 0.66 +1.35 +4.0%
26 STL STERLING BANCORP 11.16 2,273,304 105 0.44 0.85 1.36 0.47 +2.64 +23.7%
27 STZ CONSTELLATION BRANDS INC 185.60 1,310,481 9,965 0.30 0.45 1.36 0.99 -8.65 -4.7%
28 CDZI CADIZ INC 10.04 231,968 16 0.36 0.31 1.36 0.02 -0.36 -3.6%
29 MYOV MYOVANT SCIENCES LTD 14.00 2,235,419 1,812 0.88 1.14 1.35 0.02 +2.83 +20.2%
30 NGVT INGEVITY CORP 52.93 369,095 5 0.41 0.67 1.34 2.98 +9.96 +18.8%
31 COLL COLLEGIUM PHARMACEUTICAL INC.O 21.18 444,769 136 0.41 0.76 1.34 -0.50 -2.55 -12.0%
32 TEF TELEFONICA SA 3.48 2,346,379 639 0.45 0.45 1.34 0.03 +0.44 +12.6%
33 RES RPC INC 2.78 529,760 10 0.58 0.89 1.34 0.07 -0.22 -7.9%
34 NGL NGL ENERGY PARTNERS 4.05 268,497 231 0.90 1.39 1.32 -0.01 -0.49 -12.1%
35 INT WORLD FUEL SERVICES CORP 22.03 421,127 14 0.45 0.70 1.32 0.76 +1.78 +8.1%
36 SNX SYNNEX 147.64 688,893 372 0.39 0.57 1.32 3.36 +8.72 +5.9%
37 SGH SMART GLOBAL HOLDINGS INC. ORD 24.89 953,092 1,098 0.55 0.71 1.31 -3.41 +2.56 +10.3%
38 HTGC HERCULES TECHNOL GROWTH CAP. 11.76 749,046 345 0.27 0.56 1.31 -0.10 -0.68 -5.8%
39 MU MICRON TECHNOLOGY INC 46.55 20,135,798 116,586 0.40 0.58 1.31 -1.37 +8.30 +17.8%
40 ENBL ENABLE MIDSTREAM PARTNERS LP 4.45 947,940 225 0.62 1.65 1.31 -0.01 +0.70 +15.7%
41 ZIOP ZIOPHARM ONCOLOGY INC 2.63 1,157,097 259 0.64 0.79 1.30 0.01 -0.43 -16.3%
42 SCHE SCHWAB EMERGING MARKETS EQUITY 26.72 735,944 3 0.16 0.33 1.29 -0.31 +1.40 +5.2%
43 VRTU VIRTUSA CORP 49.25 321,494 97 0.23 0.77 1.28 -0.11 +1.59 +3.2%
44 RTLR RATTLER MIDSTREAM PARTNERS LP 6.05 1,025,499 114 0.74 0.88 1.27 0.26 +1.05 +17.4%
45 BBBY BED BATH & BEYOND INC 20.60 33,424,961 180,547 0.87 1.09 1.27 1.85 +5.56 +27.0%
46 ARR ARMOUR RESIDENTIAL REIT 9.78 1,053,789 305 0.27 0.82 1.27 0.23 -0.45 -4.6%
47 MFA MFA FINANCIAL INC 2.81 4,957,797 6,349 0.57 2.52 1.27 0.02 +0.21 +7.5%
48 NVST ENVISTA HOLDINGS CORP 24.57 1,069,519 3 0.51 0.59 1.26 0.08 +3.91 +15.9%
49 BBVA BANCO BILBAO VIZCAYA ARG 2.78 1,724,468 105 0.47 0.58 1.26 0.02 -0.20 -7.4%
50 MESO MESOBLAST LIMITED AMERICAN DEP 12.03 4,514,555 16,590 1.88 1.37 1.26 0.00 +1.71 +14.2%
51 FATE FATE THERAPEUTICS INC. COMMON 38.09 1,190,737 123 0.62 0.84 1.25 -2.51 +13.01 +34.2%
52 ENDP ENDO PHARMACEUTICALS HLD 3.42 4,301,027 400 0.67 0.94 1.25 0.09 +2.67 +78.1%
53 APTS PREFERRED APARTMENT COMMUNITIE 5.79 352,790 55 0.49 0.66 1.24 0.14 -0.50 -8.6%
54 CVM CEL-SCI CORP 13.57 337,180 4,793 1.11 0.95 1.24 0.16 +3.13 +23.1%
55 MDRX ALLSCRIPTS-MISYS HLTHCRE 8.26 542,543 15 0.48 0.63 1.24 0.09 +3.40 +41.2%
56 FCPT FOUR CORNERS PROPERTY TRUST IN 27.11 692,777 30 0.33 0.80 1.24 0.84 +1.56 +5.8%
57 GTHX G1 THERAPEUTICS INC. COMMON ST 11.71 682,589 20 0.89 0.81 1.24 0.03 +2.17 +18.5%
58 PARR PAR PETROLEUM CORPORATION COMM 7.04 471,405 3 0.58 0.91 1.24 0.17 +0.74 +10.5%
59 UNFI UNITED NATURAL FOODS INC 15.92 1,654,414 3,141 0.71 1.06 1.23 0.08 +4.45 +27.9%
60 EVFM EVOFEM BIOSCIENCES INC 2.56 3,679,981 2,937 1.19 0.86 1.23 0.17 +0.42 +16.4%
61 GME GAMESTOP CORP CL A 9.39 4,298,667 42,791 0.97 0.99 1.23 -0.38 +6.48 +69.0%
62 ELP COMPANHIA PARANAENSE ADS 10.90 636,326 2 0.48 0.64 1.22 -0.07 +1.10 +10.1%
63 EIDO ISHARES MSCI INDONESIA INVST 17.41 434,424 54 0.31 0.47 1.22 -0.29 +1.49 +8.6%
64 PEP PEPSICO INC 138.06 5,070,708 39,824 0.21 0.36 1.22 -2.74 +6.05 +4.4%
65 WDR WADDELL & REED FINANCIAL INC 15.05 1,050,012 9 0.33 0.45 1.22 0.50 +2.97 +19.7%
66 APG APG 14.28 563,758 11 0.39 0.41 1.22 -0.28 +1.48 +10.4%
67 AIV APARTMENT INV & MGMT 36.25 1,252,925 60 0.33 0.57 1.22 1.06 -3.23 -8.9%
68 PNFP PINNACLE FINANCIAL PARTN 37.55 582,296 10 0.43 0.64 1.22 1.56 +8.32 +22.2%
69 TILE INTERFACE INC 6.60 409,511 27 0.64 0.86 1.22 0.30 +0.56 +8.5%
70 HBM HUDBAY MINERALS 4.18 517,667 105 0.76 0.77 1.22 -0.02 +1.01 +24.2%
71 ATEC ALPHATEC HOLDINGS INC 6.51 308,201 7 0.62 0.84 1.21 0.14 +4.87 +74.8%
72 PEN PENUMBRA INC 186.92 429,614 124 0.48 0.46 1.21 -3.48 +49.17 +26.3%
73 HXL HEXCEL CORP 37.15 1,021,755 184 0.57 0.72 1.21 1.85 -5.83 -15.7%
74 PSP POWERSHRS LISTED PE ETF 11.02 773,335 25 0.26 0.40 1.21 -0.02 +0.41 +3.7%
75 TRNE TRINE ACQUISITION CORP 10.94 610,253 818 0.53 0.21 1.21 0.05 -0.61 -5.6%
76 PAA PLAINS ALL AMER PIPELINE 5.94 3,383,458 904 0.59 0.98 1.21 -0.06 +1.06 +17.8%
77 ATO ATMOS ENERGY CORP 96.02 1,089,886 7 0.21 0.39 1.21 0.55 -2.92 -3.0%
78 SPT SPROUT SOCIAL INC CLASS A COMM 38.14 402,633 444 0.60 0.76 1.20 -0.72 +13.43 +35.2%
79 CEIX CONSOL ENERGY INC 4.38 289,351 65 0.89 1.16 1.20 0.26 +0.43 +9.8%
80 DCI DONALDSON CO INC 47.93 407,852 3 0.25 0.42 1.20 1.00 +4.42 +9.2%
81 FROG FROGADS INC. COMMON 75.75 895,833 1,635 0.72 0.98 1.20 -3.26 +11.24 +14.8%
82 BKH BLACK HILLS CORP 55.34 356,679 10 0.24 0.50 1.20 1.39 +4.38 +7.9%
83 PRGS PROGRESS SOFTWARE CORP 37.77 500,941 944 0.42 0.38 1.19 0.23 +3.15 +8.3%
84 VAPO VAPORIN INC. 27.38 299,954 384 0.68 1.13 1.19 -0.27 +4.71 +17.2%
85 DES WISDOMTREE SMALLCAP DIV 21.63 297,724 4 0.22 0.43 1.19 0.37 +1.44 +6.7%
86 OCFC OCEANFIRST BANK 14.53 290,225 142 0.36 0.55 1.19 0.78 +2.46 +17.0%
87 WKHS WORKHORSE GROUP INC. COMMON ST 23.62 15,100,357 84,915 1.20 1.15 1.19 -1.46 +6.97 +29.5%
88 JOBS 51JOB INC ADS 75.39 352,493 62 0.22 0.52 1.19 0.36 -4.41 -5.8%
89 CDXS CODEXIS 11.70 235,601 1 0.43 0.60 1.18 -0.44 +3.30 +28.2%
90 CTRE CARETRUST REIT INC 18.95 539,883 87 0.35 0.83 1.18 0.76 -1.51 -8.0%
91 LILA LIBERTY GLOBAL PLC LILAC CLASS 8.91 359,570 90 0.54 0.71 1.18 0.09 +2.16 +24.2%
92 LIND LINDBLAD EXPEDITIONS HOLDINGS 8.52 304,789 397 0.76 1.06 1.18 -0.04 +1.36 +16.0%
93 SCHM SCHWAB U.S. MID-CAP ETF 56.32 265,282 5 0.17 0.38 1.18 0.28 +3.42 +6.1%
94 EEFT EURONET WORLDWIDE INC 92.41 213,232 39 0.38 0.58 1.17 0.11 +4.51 +4.9%
95 INFO METRO ONE TELECOMM INC 78.52 1,828,929 676 0.26 0.43 1.17 -0.04 +4.67 +5.9%
96 MRNA MDRNA INC 68.81 7,962,027 31,739 0.65 0.92 1.17 -1.22 +12.56 +18.3%
97 EPAC ACUTANT CORP 18.89 473,202 172 0.46 0.53 1.17 0.53 +1.30 +6.9%
98 NIO NUVEEN INSURED MUNICIPAL OPP 21.18 91,558,987 467,013 0.86 1.10 1.17 -0.58 +8.22 +38.8%
99 GFF GRIFFON CORP 20.34 323,210 16 0.50 0.77 1.17 0.60 +4.60 +22.6%
100 ZYME ZYMEWORKS INC 43.34 313,135 287 0.68 0.64 1.17 -2.75 +4.11 +9.5%

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.