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 March 18, 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 MBT MOBILE TELESYS OJSC ADS 8.40 3,938,593 33 0.08 0.31 2.95 -0.17 -0.31 -3.7%
2 VAR VARIAN MEDICAL SYSTEMS 176.55 847,772 25 0.02 0.40 2.56 0.44 +0.83 +0.5%
3 PRSP PROSPERITY BANCSHARES 28.96 2,402,093 11 0.09 0.48 2.28 -0.13 +0.26 +0.9%
4 GNMK GENMARK DIAGNOSTICS 23.86 6,632,588 317 0.22 0.98 2.25 -0.02 +0.39 +1.6%
5 FPRX FIVE PRIME THERAPEUTICS INC. 37.66 2,221,280 1,076 0.13 1.64 2.09 -0.22 +0.34 +0.9%
6 BCSF BAIN CAPITAL SPECIALTY FINANCE 15.00 218,135 48 0.18 0.60 2.02 -0.29 +0.72 +4.8%
7 UBSI UNITED BANKSHARES INC WV 39.88 529,892 71 0.20 0.56 2.01 0.03 -2.62 -6.6%
8 MFA MFA FINANCIAL INC 4.13 5,111,507 2,081 0.38 2.52 1.97 -0.23 +0.23 +5.6%
9 DCRB DECARBONIZATION PLUS ACQUISITI 10.98 943,414 683 0.37 0.72 1.86 -0.18 -0.93 -8.5%
10 RPAI RETAIL PROPERTIES OF AMERICA I 11.37 1,170,806 3,310 0.41 0.80 1.85 -0.02 -1.24 -10.9%
11 XPOA DPCM CAPITAL INC 10.18 472,958 407 0.17 0.21 1.78 0.08 -0.53 -5.2%
12 EFC ELLINGTON FINANCIAL 16.45 316,242 38 0.29 0.98 1.78 -0.50 +1.38 +8.4%
13 UGP ULTRAPAR PARTICIPACOES SA ADR 3.49 2,472,705 14 0.65 0.71 1.75 -0.14 +0.37 +10.6%
14 MRCC MONROE CAPITAL 9.95 297,643 142 0.31 0.65 1.75 0.31 +0.80 +8.0%
15 AT ATLANTIC POWER CORPORATIO 2.87 1,280,426 14 0.49 0.50 1.71 0.01 +0.15 +5.2%
16 OCFC OCEANFIRST BANK 24.85 467,068 150 0.32 0.55 1.70 0.14 -2.01 -8.1%
17 MLHR HERMAN MILLER INC 41.50 767,588 1,502 0.47 0.69 1.70 -0.13 +3.38 +8.1%
18 VGAC VG ACQUISITION CORP 10.53 1,216,459 10,874 0.30 0.74 1.70 0.03 -0.53 -5.0%
19 ACEV ACE CONVERGENCE ACQUISITION CO 10.47 382,932 2,216 0.27 0.36 1.64 -0.02 -0.67 -6.4%
20 SNPR TORTOISE ACQUISITION CORP 10.91 1,636,997 7,837 0.38 0.67 1.64 0.00 -0.89 -8.2%
21 RTP RIO TINTO PLC ADR 10.67 992,509 1,326 0.30 0.51 1.62 -0.26 -0.81 -7.6%
22 STAY EXTENDED STAY AMERICA INC 19.32 7,087,633 5,445 0.14 0.47 1.60 0.02 +0.77 +4.0%
23 TITN TITAN MACHINERY INC 26.95 504,868 556 0.50 0.57 1.60 -1.19 -3.33 -12.4%
24 ASUR ASURE SOFTWARE INC 7.81 224,503 68 0.40 0.55 1.58 0.14 +0.35 +4.5%
25 GSAH GS ACQUISITION HOLDINGS CORP 11.10 1,656,542 12,122 0.46 0.42 1.57 -0.18 -0.94 -8.5%
26 PPBI PACIFIC PREMIER BANCORP 45.77 395,154 2 0.41 0.61 1.57 0.48 -4.63 -10.1%
27 IDV ISHARES DOW JONES INTL SELEC 31.81 1,049,972 84 0.24 0.95 1.55 -0.25 -0.99 -3.1%
28 BHLB BERKSHIRE HILLS BANCORP 23.67 473,401 104 0.43 0.76 1.55 0.12 -2.52 -10.6%
29 NGAC NGAC 10.21 969,788 3,252 0.26 0.62 1.55 -0.21 -0.46 -4.5%
30 AOUT AMERICAN OUTDOOR BRANDS INC 26.00 1,304,315 5,253 0.66 0.59 1.54 2.78 +2.89 +11.1%
31 CTB COOPER TIRE & RUBBER CO 56.91 320,841 19 0.23 0.56 1.52 -0.68 -2.79 -4.9%
32 COHR COHERENT INC 260.72 964,153 1,079 0.18 0.59 1.52 3.90 -9.82 -3.8%
33 ZDGE ZEDGE INC 14.12 1,200,353 1,823 1.18 1.18 1.52 -1.25 -3.87 -27.4%
34 GIII G-III APPAREL GROUP INC 32.44 810,959 715 0.62 1.07 1.50 1.06 -4.88 -15.0%
35 PDAC PERIDOT ACQUISITION CORP 10.60 534,437 2,685 0.34 0.42 1.50 -0.16 +0.81 +7.6%
36 GPMT GRANITE POINT MORTGAGE TRUST I 11.95 360,087 2,158 0.40 1.53 1.50 -0.31 +0.79 +6.6%
37 FPH FIVE POINT HOLDINGS LLC 7.70 975,998 328 0.58 0.66 1.49 0.38 +0.86 +11.2%
38 DG DOLLAR GENERAL 178.80 12,300,680 57,101 0.24 0.24 1.49 -8.71 +30.05 +16.8%
39 AGCB ALTIMETER GROWTH CORP 2 10.87 372,726 255 0.43 0.49 1.49 0.02 -0.67 -6.2%
40 SLDB SOLID BIOSCIENCES INC. COMMON 6.05 2,911,665 6,166 1.49 1.27 1.48 -0.60 -0.89 -14.7%
41 PNNT PENNANTPARK INVESTMENT CORP. 5.73 300,709 212 0.42 0.67 1.48 -0.16 +0.43 +7.5%
42 SVAC STARBOARD VALUE ACQUISITION CO 10.05 820,024 973 0.15 0.20 1.48 -0.05 -0.31 -3.1%
43 PLAB PHOTRONICS INC 11.94 596,623 243 0.42 0.49 1.47 -0.34 +1.62 +13.6%
44 DLTH DULUTH HOLDINGS INC. CLASS B C 15.10 1,094,604 2,219 0.68 0.78 1.47 -1.67 +2.63 +17.4%
45 NR NEWPARK RESOURCES INC 3.16 1,075,288 1,526 0.76 1.18 1.46 -0.32 +0.38 +12.0%
46 DBI DESIGNER BRANDS INC 16.02 1,468,948 1,894 0.71 1.24 1.46 -0.40 -2.99 -18.7%
47 RMGB RMG ACQUISITION CORP. II CLASS 10.19 582,107 124 0.23 0.39 1.46 -0.11 -0.42 -4.1%
48 FINV FINVOLUTION GROUP 8.47 7,831,561 13,874 1.02 1.12 1.46 0.55 -2.23 -26.3%
49 BPYU BROOKFIELD PROPERTY REIT INC 18.08 263,856 58 0.21 0.63 1.46 -0.19 -0.52 -2.9%
50 PD PAGERDUTY INC 37.56 3,917,116 6,002 0.67 0.73 1.46 -3.29 +5.86 +15.6%
51 VEU VANGUARD FTSE ALWLDEX US 61.12 2,254,433 12 0.11 0.22 1.45 -0.67 -1.62 -2.7%
52 KRG KITE REALTY GROUP TRUST 20.25 2,153,986 19 0.37 0.72 1.45 0.08 -1.88 -9.3%
53 PRTA PROTHENA CORPORATION PLC ORDIN 23.90 334,843 57 0.88 0.78 1.44 -0.89 +4.76 +19.9%
54 OFC CORPORATE OFFICE PPTY TR 27.92 629,488 2,492 0.25 0.42 1.44 -0.13 -1.89 -6.8%
55 FUTY FIDELITY MSCI UTILITIES IND 40.30 226,225 1 0.14 0.31 1.44 -0.21 +1.94 +4.8%
56 TSIA TSI INC 11.79 566,286 325 0.54 1.15 1.44 -1.23 +1.55 +13.1%
57 LYG LLOYDS BANKING GRP ADS 2.25 7,595,919 2,498 0.51 0.60 1.44 -0.05 +0.13 +5.8%
58 SMAR SMARTSHEET INC 61.08 1,592,431 1,496 0.55 0.62 1.44 -4.81 +7.58 +12.4%
59 JBL JABIL CIRCUIT INC 49.92 968,422 909 0.34 0.49 1.43 -1.10 +4.33 +8.7%
60 RC GRUPO RADIO CENTRO DE CV 14.16 1,428,091 79 0.36 1.02 1.43 -0.87 -1.08 -7.7%
61 AIRC APARTMENT INCOME REIT CORP 45.01 730,048 2 0.22 0.27 1.43 0.07 -3.11 -6.9%
62 FIVE FIVE BELOW INC. COMMON STOCK 187.27 2,399,661 13,590 0.40 0.51 1.42 -8.74 +18.01 +9.6%
63 LFC CHINA LIFE INSURANCE LTD ADS 10.54 742,508 1,194 0.30 0.38 1.42 -0.12 -0.51 -4.8%
64 FMAC FIRSTMARK HORIZON ACQUISITION 10.29 267,083 1,331 0.23 0.66 1.42 -0.18 -0.53 -5.2%
65 BRKL BROOKLINE BANCORP INC 15.70 399,933 16 0.35 0.53 1.42 0.04 -1.00 -6.4%
66 CAL CONTINENTAL AIRLINES 17.97 417,768 169 0.64 1.12 1.42 -0.76 +4.90 +27.3%
67 ORC ORCHID ISLAND CAPITAL 5.91 1,712,993 377 0.62 0.65 1.41 -0.11 +0.23 +3.8%
68 PHIO PHIO PHARMACEUTICALS CORP 2.95 466,008 300 1.23 0.88 1.41 -0.12 -0.53 -18.0%
69 GRA W.R. GRACE & CO 59.53 382,021 27 0.31 0.53 1.41 -0.68 +4.87 +8.2%
70 FHI FIRST TRUST STRATEGIC HIGH I 30.06 611,784 38 0.29 0.60 1.41 -0.68 +1.80 +6.0%
71 LE LANDS END INC. COMMON STOCK 31.53 354,697 802 0.78 1.01 1.40 -7.09 -8.52 -27.0%
72 RUBY RUBIUS THERAPEUTICS INC. COMMO 24.26 3,789,146 3,233 1.38 1.19 1.40 0.07 +8.71 +35.9%
73 INGR INGREDION INCORPORATED 91.29 256,691 105 0.24 0.37 1.40 -1.11 -3.32 -3.6%
74 ACN ACCENTURE PLC CL A 266.89 4,057,154 16,349 0.24 0.36 1.40 2.62 +20.93 +7.8%
75 IDN INTELLICHECK MOBILISA INC 8.90 848,994 951 0.79 1.01 1.40 -0.67 -1.39 -15.6%
76 CTAS CINTAS CORP 337.23 497,093 281 0.30 0.43 1.39 -5.99 +18.27 +5.4%
77 LLY ELI LILLY & CO 183.93 4,187,699 16,452 0.27 0.39 1.39 -2.80 +4.14 +2.3%
78 THBR THUNDER BRIDGE ACQUISITION II 10.63 766,145 4,016 0.47 0.30 1.39 -0.30 +0.91 +8.6%
79 EYPT EYEPOINT PHARMACEUTICALS INC. 11.06 201,061 32 1.31 2.49 1.38 -0.87 -2.08 -18.8%
80 TLYS TILLY'S INC 12.21 383,820 2,379 0.47 0.69 1.38 -0.23 -1.68 -13.7%
81 HPP HUDSON PACIFIC PROPERTIES 28.04 726,928 90 0.32 0.51 1.37 -0.21 -1.79 -6.4%
82 NX QUANEX BUILDING PRODUCTS 26.12 334,761 6 0.38 0.51 1.37 -0.05 -2.08 -8.0%
83 VCVC 10X CAPITAL VENTURE ACQUISITIO 10.57 341,943 1,620 0.43 1.08 1.36 -0.15 -0.64 -6.1%
84 ZTO ZTO EXPRESS CAYMAN 29.48 8,388,430 16,160 0.41 0.42 1.36 -3.50 -2.68 -9.1%
85 WSM WILLIAMS SONOMA INC 161.57 5,993,964 21,660 0.47 0.59 1.35 25.18 +26.66 +16.5%
86 CFRX CONTRAFECT CORPORATION COMMON 5.13 6,393,248 1,378 1.10 0.75 1.35 -1.09 -1.02 -19.9%
87 CBIO CATALYST BIOSCIENCES INC. COMM 5.83 374,984 524 0.76 0.69 1.35 -0.29 -1.05 -18.0%
88 OCDX ORTHO CLINICAL DIAGNOSTICS PLC 16.92 1,630,090 174 0.64 0.42 1.34 -0.65 +3.51 +20.7%
89 AGI ALAMOS GOLD INC 8.11 2,712,087 1,363 0.49 0.59 1.34 -0.10 -0.65 -8.0%
90 EMAN EMAGIN CORP 3.86 1,309,402 2,601 1.32 1.28 1.34 -0.18 -0.93 -24.1%
91 FSK FS KKR CAPITAL CORP 19.83 516,683 137 0.31 1.45 1.34 -0.54 +1.32 +6.7%
92 SCHL SCHOLASTIC CORP 31.46 377,746 268 0.53 0.49 1.33 0.91 -3.60 -11.4%
93 BRO BROWN & BROWN 45.71 1,435,500 37 0.20 0.31 1.33 -0.66 +2.15 +4.7%
94 CONE CYRUS ONE INC 65.90 903,212 165 0.23 0.34 1.33 -0.25 +5.54 +8.4%
95 UTZ UTZ BRANDS INC 25.24 1,018,785 984 0.49 0.37 1.33 -1.06 -1.93 -7.6%
96 BTWN BTWN 11.75 1,317,830 9,007 0.59 0.91 1.32 -0.50 -1.55 -13.2%
97 PRAH PRA HEALTH SCIENCES INC. COMMS 147.73 487,059 12 0.22 0.44 1.32 0.59 +10.62 +7.2%
98 AGC ADVENT/CLAYMORE GL CONVERTIB 12.95 425,933 1,536 0.78 0.69 1.32 0.10 -1.95 -15.1%
99 TBBK BANCORP INC 23.08 818,153 42 0.46 0.78 1.32 -0.32 -3.06 -13.3%
100 SITC SITE CENTERS CORP 13.42 2,241,766 13 0.36 0.75 1.32 -0.03 -0.91 -6.8%

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.