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 June 3, 2022. 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 ACC AMERICAN CAMPUS COMM 65.15 3,123,565 7 0.03 0.23 3.74 0.07 -1.31 -2.0%
2 PCOM PRINTING COMPONENTS INC 24.65 249,835 1 0.04 0.49 3.02 -0.06 -0.87 -3.5%
3 TPTX TURNING POINT THERAPEUTICS INC 74.59 30,425,240 21,749 0.39 1.14 2.94 40.43 -1.06 -1.4%
4 REGI RENEWABLE ENERGY GROUP INC. C 61.40 1,057,183 624 0.09 0.58 2.56 0.05 +0.10 +0.2%
5 TXMD THERAPEUTICSMD INC. COMMON ST 9.93 1,007,769 674 0.35 3.93 2.53 -0.03 +0.24 +2.4%
6 AMRX AMNEAL PHARMACEUTICALS INC 3.49 541,107 137 0.47 0.47 2.38 -0.11 -0.59 -16.9%
7 AMLX AMYLYX PHARMACEUTICALS INC. CO 12.35 21,098,043 7,433 1.24 1.34 1.95 2.58 +8.39 +67.9%
8 BCAB BIOATLA INC. COMMON STOCK 2.75 423,602 51 0.69 0.89 1.83 0.33 +0.87 +31.6%
9 BLU BELLUS HEALTH INC 8.12 1,179,156 232 0.43 0.77 1.81 0.14 -1.04 -12.8%
10 TUFN TUFIN SOFTWARE TECHNOLOGIES LT 12.74 544,021 2 0.15 0.61 1.78 0.00 -1.58 -12.4%
11 IMUX IMMUNIC INC 3.39 2,126,057 2,240 1.82 0.99 1.77 0.25 +0.89 +26.3%
12 AFMD AFFIMED THERAPEUTICS B.V. COMM 3.10 1,124,765 20 0.64 0.60 1.76 0.00 -0.87 -28.1%
13 MSP MADISON STRATEGIC SECTOR PRE 35.13 677,614 457 0.05 0.36 1.69 0.00 -0.84 -2.4%
14 TLYS TILLY'S INC 8.14 1,024,966 267 0.54 0.55 1.65 -0.29 -1.07 -13.1%
15 COMT COPERNIC 45.21 346,855 22 0.20 0.32 1.61 0.52 -4.07 -9.0%
16 CLDX CELLDEX THERAPEUTICS INC 24.60 607,302 117 0.85 0.65 1.59 1.68 +5.13 +20.9%
17 INT WORLD FUEL SERVICES CORP 25.68 348,386 11 0.24 0.39 1.59 0.34 -6.39 -24.9%
18 NTAP NETAPP INC 71.11 1,616,831 2,114 0.34 0.29 1.55 -1.79 -8.33 -11.7%
19 PXJ POWERSHARES ETF OIL SERV 4.87 405,676 6 0.42 0.42 1.54 0.08 -1.31 -27.0%
20 CIEN CIENA CORP 48.74 2,182,565 2,452 0.38 0.35 1.52 -1.94 -7.11 -14.6%
21 PFS PROVIDENT FINANCIAL SRVC 22.75 204,662 1 0.23 0.23 1.51 -0.43 -1.47 -6.5%
22 BKI BUCKEYE TECHNOLOGIES INC 69.56 1,197,572 172 0.17 0.33 1.51 0.71 -7.99 -11.5%
23 TAC TRANSALTA CORP 11.52 214,001 234 0.26 0.25 1.51 0.03 -1.29 -11.2%
24 ZUMZ ZUMIEZ INC 31.16 981,292 602 0.54 0.52 1.48 -3.01 -4.89 -15.7%
25 AMBA AMBARELLA INC. ORDINARY SHARE 82.99 582,960 1,712 0.63 0.79 1.47 -5.66 -18.30 -22.1%
26 ELP COMPANHIA PARANAENSE ADS 7.51 442,319 50 0.17 0.35 1.47 -0.11 -1.17 -15.6%
27 PRMW PRIMO WATER 14.48 513,960 1 0.19 0.28 1.47 -0.01 -2.02 -14.0%
28 SSSS SUTTER ROCK CAPITAL CORP. COMM 7.49 214,920 89 0.33 0.47 1.47 -0.06 -1.20 -16.0%
29 WNC WABASH NATIONAL CORP 16.22 227,494 2 0.35 0.41 1.46 0.02 -3.41 -21.0%
30 CTRE CARETRUST REIT INC 18.16 505,353 20 0.19 0.28 1.45 -0.40 -1.57 -8.6%
31 ASAN ASANA INC 22.51 11,461,987 22,121 1.00 1.06 1.43 -1.60 -6.31 -28.0%
32 UMPQ UMPQUA HOLDINGS CORP 17.68 1,818,707 17 0.27 0.33 1.43 -0.30 -1.91 -10.8%
33 CELU CELULARITY INC 10.84 343,999 207 0.74 1.02 1.42 0.47 -7.44 -68.6%
34 CHWY CHEWY INC 28.80 12,173,261 114,481 0.88 0.76 1.42 -0.38 +9.56 +33.2%
35 SAN BANCO SANTANDER CHILE 3.16 3,587,615 925 0.32 0.37 1.42 -0.04 -0.50 -15.8%
36 GME GAMESTOP CORP CL A 133.70 4,532,577 208,864 1.02 1.00 1.42 -0.30 -19.40 -14.5%
37 LULU LULULEMON ATHLTCA INC 300.80 3,966,852 81,451 0.49 0.42 1.41 -1.78 -33.02 -11.0%
38 BHVN BIOHAVEN PHARMACEUTICAL HOLDIN 145.99 1,165,669 9 0.11 0.74 1.41 0.00 -2.88 -2.0%
39 SCVL SHOE CARNIVAL 27.48 245,045 2 0.40 0.84 1.41 0.19 -3.93 -14.3%
40 ACGL ARCH CAPITAL GROUP LTD 46.72 814,715 425 0.22 0.23 1.40 -0.75 -4.63 -9.9%
41 COO COOPER COMPANIES INC THE 342.27 480,542 94 0.25 0.27 1.39 -10.54 -44.93 -13.1%
42 SUPN SUPERNUS PHARMACEUTICALS INC. 28.28 222,114 7 0.40 0.37 1.39 0.17 -2.48 -8.8%
43 MDB MONGODB INC. CLASS A COMMON ST 273.13 2,324,743 24,086 0.78 0.77 1.38 -13.57 -41.79 -15.3%
44 PSTG PURE STORAGE INC 27.65 5,058,437 5,471 0.54 0.47 1.38 -0.72 -3.52 -12.7%
45 PICK ISHARES MSCI GLOBAL SEL METALS 46.86 387,640 25 0.22 0.29 1.37 -0.50 -11.93 -25.5%
46 HPQ HEWLETT-PACKARD CO 39.81 6,826,315 17,193 0.36 0.38 1.37 -0.08 -7.50 -18.9%
47 EZPW EZCORP INC CL A 7.76 264,104 9 0.37 0.41 1.36 -0.30 -0.70 -9.1%
48 AMBP ARDAGH METAL PACKAGING SA 6.75 2,633,979 168 0.47 0.42 1.35 0.17 -1.04 -15.4%
49 CRWD C2C CROWDFUNDING INC. COMMON 162.10 8,993,148 101,817 0.65 0.61 1.35 -11.92 +26.58 +16.4%
50 APTS PREFERRED APARTMENT COMMUNITIE 24.96 1,824,608 373 0.05 0.36 1.35 0.00 -0.24 -1.0%
51 RH RESTORATION HARDWARE 304.63 1,950,312 17,076 0.59 0.51 1.35 2.69 -77.37 -25.4%
52 LSXMK LIBERTY MEDIA CORP SERIES C LB 40.67 687,625 20 0.34 0.23 1.34 -0.39 -6.33 -15.6%
53 RPT RAMCO-GERSHENSON PROP TR 11.83 351,490 3 0.45 0.31 1.34 -0.24 -2.58 -21.8%
54 BZFD BUZZFEED INC. CLASS A COMMON S 3.76 260,422 6,140 1.07 0.89 1.34 0.22 -2.15 -57.3%
55 ASMB ASSEMBLY BIOSCIENCES INC. COMP 2.05 329,681 111 1.32 0.55 1.34 0.10 -0.24 -12.0%
56 EWZ ISHARES MSCI BRAZIL ETF 35.24 25,151,329 131,579 0.22 0.31 1.33 -0.30 -8.43 -23.9%
57 HRL HORMEL FOODS CORP 45.12 2,680,036 4,008 0.24 0.21 1.32 -0.64 +2.49 +5.5%
58 CPRI CAPRI HOLDINGS LTD 49.70 2,745,120 2,435 0.53 0.57 1.32 0.65 -6.93 -13.9%
59 IMTX IMTX 7.99 206,703 1 0.58 0.51 1.32 0.20 +0.63 +7.9%
60 ESGC EROS STX GLOBAL CORP 3.03 475,292 385 1.21 3.02 1.31 0.55 -0.60 -19.8%
61 REPL RIDER EXPLORATIONS INC. COMMO 16.38 887,347 21 0.55 0.55 1.31 1.16 -2.54 -15.5%
62 CTXS CITRIX SYSTEMS INC 101.41 503,837 142 0.09 0.31 1.31 0.06 -12.75 -12.6%
63 HTA HEALTHCARE TRUST OF AMERICA IN 30.13 2,329,800 536 0.23 0.22 1.31 -0.19 -3.61 -12.0%
64 CBSH COMMERCE BANCSHARES MO 68.53 236,245 2 0.26 0.25 1.31 -0.82 -5.73 -8.4%
65 VEEV VEEVA SYSTEMS INC 187.97 1,192,058 2,622 0.43 0.43 1.31 -4.58 +19.32 +10.3%
66 GPS GAP INC THE 10.84 12,915,655 17,366 0.58 0.60 1.31 -0.06 -2.43 -22.4%
67 VIV VIVO PARTICIPACOES SA 10.56 1,543,197 2 0.28 0.28 1.30 -0.15 -1.77 -16.8%
68 FNB FNB CORPORATION FL 11.95 1,716,011 6 0.28 0.30 1.30 -0.15 -1.47 -12.3%
69 EFC ELLINGTON FINANCIAL 15.68 544,116 218 0.26 0.21 1.30 -0.14 -2.94 -18.8%
70 HTH HILLTOP HOLDINGS INC 29.62 1,454,620 115 0.35 0.35 1.30 -1.13 -3.80 -12.8%
71 EMBC EMBC 27.51 507,315 13 0.52 0.61 1.29 -0.81 -2.69 -9.8%
72 VSCO VICTORIA'S SECRET & CO 41.50 1,979,659 925 0.63 0.61 1.29 -2.99 -10.97 -26.4%
73 CRM SALESFORCE.COM INC 184.91 9,173,466 114,806 0.40 0.39 1.29 -3.49 -26.74 -14.5%
74 WEJO WEJO GROUP LIMITED COMMON SHAR 2.06 238,047 233 0.78 1.26 1.29 0.11 -0.87 -42.2%
75 PEAR PEAR THERAPEUTICS INC. CLASS A 4.34 389,910 880 0.77 1.28 1.28 0.56 -2.62 -60.4%
76 IEMG ISHARES CORE MSCI EMERGING MAR 52.23 13,582,952 17 0.16 0.20 1.28 -0.89 -4.06 -7.8%
77 CORT CORCEPT THERAPEUTICS INC 21.36 597,702 35 0.43 0.48 1.28 0.36 +2.47 +11.6%
78 LYEL LYELL IMMUNOPHARMA INC. COMMON 5.04 980,379 15 0.46 0.77 1.28 0.43 +1.91 +37.9%
79 CWK CUSHMAN & WAKEFIELD PLC 17.67 1,051,173 30 0.35 0.33 1.28 -0.49 -3.77 -21.3%
80 CONN CONN'S INC 11.17 711,119 118 0.70 0.63 1.28 -0.42 -3.30 -29.5%
81 ACCO ACCO BRANDS CORP 7.24 500,039 55 0.23 0.33 1.28 0.01 -0.83 -11.5%
82 BPMC BLUEPRINT MEDICINES CORPORATIO 59.35 1,029,028 47 0.49 0.46 1.28 2.63 -15.89 -26.8%
83 ALEC ALECTOR INC 8.99 690,266 8 0.58 0.84 1.28 0.28 +1.88 +20.9%
84 LOCL LOCAL BOUNTI CORPORATION 5.09 254,991 18 0.76 1.20 1.28 -0.14 -2.21 -43.4%
85 OII OCEANEERING INTERNAT 12.72 762,835 19 0.55 0.59 1.27 0.08 -4.16 -32.7%
86 YY YY INC. AMERICAN DEPOSITARY SH 34.70 678,669 612 0.64 0.90 1.27 -2.07 -5.35 -15.4%
87 GRAB GRAB HOLDINGS LIMITED CLASS A 2.54 15,881,158 14,649 1.10 1.10 1.27 -0.09 +0.57 +22.4%
88 TDS TELEPHONE & DATA SYS INC 16.89 973,403 80 0.33 0.36 1.27 -0.37 -1.85 -11.0%
89 UBSI UNITED BANKSHARES INC WV 36.89 534,996 15 0.26 0.29 1.27 -0.64 -3.26 -8.8%
90 WWW WOLVERINE WORLD WIDE 22.35 549,828 23 0.38 0.41 1.26 0.03 -3.87 -17.3%
91 BBBY BED BATH & BEYOND INC 8.10 4,357,891 30,910 0.99 0.86 1.26 -0.33 -2.15 -26.6%
92 AMC AMC ENTERTAINMENT 12.45 38,884,206 408,848 1.24 1.08 1.26 -0.85 +1.80 +14.5%
93 GRFS GRIFOLS S.A. AMERICAN DEPOSIT 12.58 484,065 5 0.74 0.38 1.26 -0.30 -1.45 -11.5%
94 NWSA NEWS CORP. SHS A 17.20 1,828,899 21 0.32 0.33 1.25 -0.51 -2.25 -13.1%
95 VLY VALLEY NATIONAL BANCORP 12.50 2,540,213 99 0.24 0.31 1.25 -0.25 -2.23 -17.8%
96 DBI DESIGNER BRANDS INC 15.71 1,489,122 299 0.62 0.61 1.25 0.36 -2.43 -15.5%
97 KRON KRONOS BIO INC. COMMON STOCK 3.66 378,212 27 0.83 0.67 1.24 0.21 +0.71 +19.4%
98 EVER EVERBANK FINANCIAL CORP 8.46 216,577 128 0.58 0.64 1.24 -0.77 +1.54 +18.2%
99 NWS NEWS CORP DELAWARE CL B 17.47 392,950 1 0.35 0.34 1.24 -0.55 -2.29 -13.1%
100 IDT IDT CORP B 27.94 240,157 360 0.65 0.65 1.24 -1.80 -6.26 -22.4%

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.