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 February 1, 2024. 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 KAMN KAMAN CORP 45.21 625,291 1 0.07 0.77 2.74 0.16 +0.43 +1.0%
2 WEBS DIREXION DAILY DOW JONES INTER 7.57 645,735 13 0.33 0.68 2.21 -0.28 -1.27 -16.8%
3 ALGN ALIGN TECHNOLOGY INC 273.38 4,914,977 41,715 0.40 0.55 2.12 6.06 +43.87 +16.0%
4 SMFG SUMITOMO MITSUI FINANCIAL GRP 10.42 1,905,675 5 0.24 0.27 1.87 0.13 +0.38 +3.6%
5 TBI TRUEBLUE INC 13.98 282,308 16 0.34 0.46 1.87 0.20 -2.98 -21.3%
6 SPH SUBURBAN PROPANE PARTNR 19.86 663,838 59 0.27 0.25 1.84 0.04 -1.50 -7.5%
7 GOOS CANADA GOOSE HOLDINGS INC 13.01 6,036,897 21,590 0.51 0.51 1.80 1.02 +1.40 +10.7%
8 SBUX STARBUCKS CORP 93.37 14,418,817 106,963 0.19 0.22 1.74 0.34 +4.62 +4.9%
9 GRCL GRACELL BIOTECHNOLOGIES INC. A 10.23 846,400 4,575 0.16 0.92 1.74 0.01 +0.20 +2.0%
10 EGP EASTGROUP PROPERTIES INC 182.94 290,506 1 0.11 0.21 1.72 5.51 -6.80 -3.7%
11 MTCH MATECH CORP 38.25 6,520,028 14,403 0.37 0.41 1.66 -0.13 -3.61 -9.4%
12 FHTX FOGHORN THERAPEUTICS INC. COMM 3.03 224,973 2 0.78 0.93 1.61 -0.15 +4.37 +144.2%
13 DOLE DOLE FOOD COMPANY 11.46 456,502 187 0.31 0.24 1.60 0.17 -0.75 -6.5%
14 WOLF GREAT WOLF RESORTS INC 28.12 15,696,131 34,786 0.73 0.71 1.56 -4.43 +3.39 +12.1%
15 SOFI SOFI TECHNOLOGIES INC 7.73 75,154,206 322,337 0.63 0.66 1.55 -0.10 +0.85 +11.0%
16 AMD ADVANCED MICRO DEVICES 170.48 89,687,732 826,142 0.43 0.43 1.53 2.79 +13.35 +7.8%
17 TAST CARROLS RESTAURANT GROUP 9.42 689,792 13 0.20 0.66 1.51 0.02 +0.05 +0.5%
18 ENVA ENOVA INTERNATIONAL INC 55.03 369,682 234 0.28 0.42 1.51 0.60 +6.33 +11.5%
19 QCOM QUALCOMM INC. 141.11 21,784,905 234,536 0.27 0.29 1.50 -7.40 +16.65 +11.8%
20 SHC SOTERA HEALTH COMPANY COMMON S 15.32 600,112 13 0.45 0.34 1.50 0.60 +1.84 +12.0%
21 SMRT STEIN MART INC 3.01 834,159 150 0.72 0.62 1.45 0.06 -0.24 -8.0%
22 MSFT MICROSOFT CORP 403.78 28,894,227 562,453 0.20 0.23 1.45 6.20 +17.04 +4.2%
23 FLEX FLEXTRONICS INTERNAT LTD 25.04 19,638,479 2,329 0.29 0.39 1.45 1.30 +3.98 +15.9%
24 IRBT IROBOT CORP 13.64 3,137,918 20,302 1.01 0.62 1.44 0.04 -1.82 -13.3%
25 TSVT 2SEVENTY BIO INC. COMMON STOCK 5.19 2,498,781 145 1.31 0.90 1.44 0.05 +1.21 +23.3%
26 POWL POWELL INDUSTRIES INC 116.00 506,053 1,227 0.44 0.65 1.43 -2.53 +43.44 +37.4%
27 MYPS PLAYSTUDIOS INC. CLASS A COMM 2.28 369,614 798 0.83 0.48 1.43 0.08 -0.16 -7.0%
28 JNPR JUNIPER NETWORKS INC 36.89 4,984,387 3,376 0.05 0.30 1.43 -0.07 +0.35 +1.0%
29 SLGN SILGAN HOLDINGS INC 46.37 993,106 22 0.25 0.26 1.42 0.43 -2.80 -6.0%
30 CONY YIELDMAX COIN OPTION INCOME ST 20.56 462,257 181 0.32 0.49 1.41 0.13 +3.81 +18.5%
31 MBI MBIA INC 6.13 580,836 54 0.58 0.76 1.40 0.05 +0.82 +13.4%
32 GOOGL GOOGLE INC CLASS A 141.16 36,694,213 359,823 0.24 0.30 1.40 1.06 +8.28 +5.9%
33 RCL ROYAL CARIBBEAN CRUISES 126.96 7,754,290 36,842 0.35 0.34 1.40 -0.54 -13.86 -10.9%
34 AVUV AVANTIS US SMALL CAP VALUE ETF 87.56 756,616 9 0.16 0.21 1.40 0.36 -2.54 -2.9%
35 LZB LA-Z-BOY INCORPORATED 35.33 218,156 2 0.24 0.32 1.40 0.52 +4.54 +12.9%
36 CALX CALIX INC. 34.67 1,372,912 1,278 0.39 0.50 1.39 1.49 -1.94 -5.6%
37 OMI OWENS & MINOR INC 20.16 446,549 6 0.41 0.65 1.39 0.45 +3.09 +15.3%
38 MOD MODINE MANUFACTURING CO 71.26 1,477,026 508 0.45 0.51 1.38 2.17 +11.79 +16.5%
39 SFL SHIP FINANCE INTL LTD 12.13 1,023,984 293 0.27 0.21 1.38 -0.04 +0.91 +7.5%
40 MSFU DIREXION DAILY MSFT BULL 1.5X 43.82 561,502 28 0.29 0.35 1.38 1.01 +2.67 +6.1%
41 AVT AVNET INC 45.36 1,229,975 267 0.21 0.23 1.38 0.06 -1.74 -3.8%
42 CAH CARDINAL HEALTH INC 105.10 4,639,159 3,055 0.21 0.21 1.38 -4.09 -3.83 -3.6%
43 SWK STANLEY WORKS THE 91.86 4,125,380 3,860 0.28 0.32 1.37 -1.44 -5.70 -6.2%
44 ASH ASHLAND INC 94.46 1,155,469 155 0.24 0.27 1.37 0.84 -4.87 -5.2%
45 EGHT 8X8 INC 2.97 4,491,030 875 0.81 0.75 1.37 -0.39 -0.53 -17.8%
46 MANH MANHATTAN ASSOCIATES INC 249.07 524,214 133 0.27 0.27 1.37 6.51 -10.03 -4.0%
47 SWKS SKYWORKS SOLUTIONS INC 102.96 2,951,287 4,362 0.30 0.29 1.36 -1.50 +4.55 +4.4%
48 MTSI M/A-COM TECHNOLOGY SOLUTIONS H 84.04 1,233,966 217 0.34 0.33 1.36 -2.19 -4.79 -5.7%
49 ELS EQUITY LIFESTYLE PROP 69.39 2,026,332 3 0.19 0.22 1.36 1.70 -3.92 -5.6%
50 NVO NOVO NORDISK A/S 115.79 6,637,296 34,832 0.27 0.75 1.36 1.05 +9.07 +7.8%
51 ROK ROCKWELL AUTOMATION 263.01 2,078,531 3,589 0.23 0.32 1.36 9.73 +23.60 +9.0%
52 GOOG GOOGLE INC A 142.71 24,830,304 147,118 0.25 0.30 1.35 0.91 +7.99 +5.6%
53 CMCO COLUMBUS MCKINNON CP(NY) 39.50 269,217 5 0.32 0.27 1.35 0.43 +4.58 +11.6%
54 DHC DIVERSIFIED HEALTHCARE TRUST C 2.91 730,213 4 0.65 0.96 1.35 0.04 -0.42 -14.4%
55 UPS UNITED PARCEL SERVICE INC. B 142.41 6,759,928 56,628 0.23 0.24 1.34 0.51 +7.47 +5.2%
56 EXTR EXTREME NETWORKS INC 13.22 5,700,089 1,354 0.39 0.48 1.34 -0.29 -1.61 -12.2%
57 PH PARKER HANNIFIN CORP 500.18 1,582,164 1,960 0.21 0.27 1.34 35.68 +35.37 +7.1%
58 SWI SOLARWINDS INC 12.14 349,030 1 0.51 0.36 1.33 0.32 +1.29 +10.6%
59 ONL ORION OFFICE REIT INC 5.14 533,221 111 0.28 0.42 1.33 0.00 -0.68 -13.2%
60 SWIM INVESTOOLS INC 2.55 290,700 5 0.50 0.84 1.33 0.02 +0.53 +20.8%
61 ZNTL ZENTALIS PHARMACEUTICALS INC. 11.69 516,487 13 0.52 0.68 1.33 -0.16 +2.91 +24.9%
62 RPRX REPROS THERAPEUTICS INC 28.68 1,350,240 904 0.29 0.22 1.33 0.29 +2.60 +9.1%
63 NUVL NUVEL HOLDINGS INC. COMMON ST 77.68 266,645 3,008 0.40 0.59 1.33 2.51 +9.79 +12.6%
64 AVD AMERICAN VANGUARD CORP 11.00 325,558 7 0.40 0.40 1.33 0.08 -0.83 -7.5%
65 ATKR ATKORE INTL GROUP INC 147.88 1,108,917 1,017 0.35 0.36 1.32 -4.65 -8.36 -5.7%
66 CBSH COMMERCE BANCSHARES MO 51.81 496,461 19 0.16 0.28 1.32 -0.31 -2.37 -4.6%
67 SB SAFE BULKERS INC 3.97 868,867 8,774 0.47 0.31 1.32 -0.07 +0.53 +13.4%
68 CHDN CHURCHILL DOWNS INC 122.30 224,353 25 0.19 0.76 1.32 1.33 -6.21 -5.1%
69 BDTX BLACK DIAMOND THERAPEUTICS INC 4.26 1,028,717 266 0.99 1.46 1.32 0.42 +1.39 +32.6%
70 CACC CREDIT ACCEPTANCE CORP 581.39 205,074 593 0.35 0.38 1.32 40.32 -40.39 -6.9%
71 DOOR MASONITE INTERNATIONAL CORP 93.96 257,690 23 0.23 0.36 1.31 1.91 +36.84 +39.2%
72 COMM COMMSCOPE HOLDING COMPANY INC 2.35 1,630,993 193 0.84 0.94 1.31 0.03 -0.50 -21.3%
73 BYRN BYRNA TECHNOLOGIES INC COMMON 8.17 216,814 37 0.59 0.71 1.31 1.15 +4.15 +50.8%
74 GGG GRACO INC 86.62 550,936 38 0.19 0.24 1.31 1.32 +3.17 +3.7%
75 SVRA SAVARA INC. COMMON STOCK 5.06 1,092,047 69 0.56 0.58 1.31 0.12 -0.49 -9.7%
76 WHR WHIRLPOOL CORP 111.40 1,272,690 3,592 0.31 0.35 1.31 1.88 -5.44 -4.9%
77 CHRW C.H. ROBINSON WORLDWIDE 73.50 7,418,683 6,081 0.25 0.27 1.30 -10.59 +5.50 +7.5%
78 OPRT OPORTUN FINANCIAL CORPORATION 3.69 233,238 2 0.62 1.05 1.30 0.01 -0.46 -12.5%
79 MXL MAXLINEAR INC. 18.52 2,785,131 1,297 0.53 0.61 1.30 -2.30 +1.84 +9.9%
80 DOCU DOCUSIGN INC. COMMON STOCK 58.93 7,765,919 30,403 0.39 0.46 1.30 -1.99 -9.81 -16.6%
81 ALGM ALLEGRO MICROSYSTEMS INC. COMM 29.14 7,056,688 24,458 0.42 0.41 1.30 3.20 +3.35 +11.5%
82 FLWS 1-800-FLOWERS.COM CL A 10.43 1,478,062 165 0.56 0.56 1.30 0.03 -1.56 -15.0%
83 GLW CORNING INC 32.09 5,158,494 2,940 0.18 0.21 1.30 -0.40 -1.12 -3.5%
84 ACIW ACI WORLDWIDE INC 29.71 988,493 31 0.26 0.34 1.30 -0.36 +2.17 +7.3%
85 SBRA SABRA HEALTHCARE REIT INC 13.44 1,796,303 188 0.27 0.25 1.29 0.10 -0.61 -4.5%
86 ONEW ONEWATER MARINE INC. 26.27 290,060 2,025 0.53 0.52 1.29 1.03 -2.02 -7.7%
87 TER TERADYNE INC 95.14 2,894,699 2,148 0.30 0.31 1.28 -1.45 +9.63 +10.1%
88 QRVO QORVO INC. COMMON STOCK X 105.75 3,961,993 4,700 0.30 0.29 1.28 6.01 +9.04 +8.5%
89 INTR INTER & CO. INC. CLASS A COMMO 5.11 937,981 6 0.36 0.61 1.28 0.08 +0.54 +10.6%
90 BOOT LACROSSE FOOTWEAR INC 79.14 3,376,106 3,900 0.44 0.41 1.28 7.40 +12.43 +15.7%
91 LII LENNOX INTERNATIONAL INC 424.61 571,025 97 0.29 0.27 1.28 -3.55 +35.34 +8.3%
92 HBM HUDBAY MINERALS 5.64 1,192,049 7 0.36 0.46 1.27 0.09 -0.70 -12.4%
93 PXLW PIXELWORKS INC 2.13 3,673,989 1,858 1.46 0.51 1.27 0.36 +0.85 +39.9%
94 TEVA TEVA PHARMACEUTICAL LTD 12.46 16,252,562 15,004 0.37 0.37 1.27 0.36 +0.89 +7.1%
95 EPRT ESSENTIAL PROPERTIES REALTY TR 25.25 1,136,969 2 0.22 0.22 1.27 0.34 -1.43 -5.7%
96 ETN EATON CORP 264.57 3,626,707 14,298 0.22 0.26 1.27 18.49 +21.80 +8.2%
97 GGB GERDAU SA ADS 4.26 5,766,739 25 0.34 0.34 1.27 0.03 +0.19 +4.5%
98 WRK WESTROCK CO 39.23 2,677,400 588 0.25 0.27 1.27 -1.03 +5.03 +12.8%
99 KEX KIRBY CORP 82.40 943,807 5 0.21 0.22 1.26 3.74 +4.88 +5.9%
100 BALL BALL 59.41 5,376,554 14,389 0.28 0.31 1.26 3.96 -4.56 -7.7%

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.