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 September 6, 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 FMTX FMTX 19.94 1,996,452 2,382 0.11 0.81 6.16 -0.04 +0.14 +0.7%
2 ISEE EMERGING VISION INC 15.70 127,586,230 218,398 1.43 0.97 3.23 6.26 +5.29 +33.7%
3 PNNT PENNANTPARK INVESTMENT CORP. 6.30 251,763 3 0.23 0.23 3.02 -0.05 -0.74 -11.8%
4 SGFY SIGNIFY HEALTH INC 29.10 34,411,011 27,211 0.25 0.71 2.71 0.33 -0.43 -1.5%
5 HIL HILL INTERNATIONAL INC 3.37 421,089 5 0.32 0.63 2.53 0.00 -0.04 -1.2%
6 GMDA GAMIDA CELL LTD 2.50 345,832 41 0.45 0.84 2.29 -0.13 -0.65 -26.0%
7 ECOM CHANNELADVISOR CORPORATION 22.79 7,541,571 7,809 0.24 0.61 2.16 8.09 +0.20 +0.9%
8 PGY PAGAYA TECHNOLOGIES LTD. CLASS 9.59 311,787 1,877 0.47 3.38 2.10 -1.58 -7.83 -81.6%
9 OXM OXFORD INDUSTRIES INC 90.69 423,528 46 0.36 0.40 1.77 -2.20 +7.92 +8.7%
10 FHN FIRST HORIZON NATIONAL 22.56 3,029,961 48 0.11 0.34 1.63 -0.04 +1.09 +4.8%
11 TRQ TURQUOISE HILL RESOURCES LTD 31.42 4,080,264 5,337 0.33 0.67 1.59 0.73 -1.95 -6.2%
12 NTNX NUTANIX INC. CLASS A COMMON ST 22.12 3,287,389 4,728 0.56 0.61 1.59 0.37 -1.96 -8.9%
13 JLL JONES LANG LASALLE INC 166.14 311,542 9 0.20 0.36 1.58 -3.31 -15.58 -9.4%
14 AERI AERIE PHARMACEUTICALS INC. CO 15.12 2,997,956 50 0.09 0.91 1.56 -0.07 +0.25 +1.7%
15 PING PING IDENTITY HOLDING CORP 28.28 2,716,952 8,407 0.16 0.70 1.53 0.12 -0.18 -0.6%
16 GRFS GRIFOLS S.A. AMERICAN DEPOSIT 7.60 987,559 926 0.54 0.45 1.52 -0.03 -1.18 -15.5%
17 MRC MRC GLOBAL INC 9.66 511,003 4 0.26 0.54 1.49 0.16 -2.63 -27.3%
18 TAC TRANSALTA CORP 9.09 565,679 27 0.42 0.27 1.49 -0.01 +0.55 +6.0%
19 LII LENNOX INTERNATIONAL INC 249.98 330,069 2 0.20 0.31 1.47 4.08 -31.86 -12.7%
20 VORB VIRGIN ORBIT HOLDINGS INC. COM 3.87 417,969 57 0.72 1.20 1.47 0.28 -0.69 -17.8%
21 RGTI RGTI 2.29 7,161,975 56,836 0.95 1.19 1.47 -1.35 +1.27 +55.5%
22 SLF SUN LIFE FINANCIAL INC 43.49 609,207 462 0.18 0.21 1.46 -0.46 -4.11 -9.5%
23 NMR NOMURA HOLDINGS INC ADS 3.51 1,716,470 2 0.77 0.26 1.43 -0.09 -0.24 -6.8%
24 RMAX RE/MAX HOLDINGS INC 21.09 204,990 8 0.36 0.34 1.43 -1.40 -3.12 -14.8%
25 TV GRUPO TELEVISA SA GDR 6.21 903,784 2 0.40 0.38 1.42 -0.16 -0.85 -13.7%
26 SNPE XTRACKERS S&P 500 ESG ETF 35.17 318,087 1 0.22 0.21 1.42 -0.17 -2.70 -7.7%
27 TAK TAKEDA PHARMACEUTICAL CO LTD 13.37 3,260,013 1,641 0.15 0.22 1.41 -0.21 -0.62 -4.6%
28 CCCS CCCS 9.51 969,606 1 0.43 0.45 1.41 0.19 -1.10 -11.6%
29 PFGC PERFORMANCE FOOD GROUP COMPANY 48.78 1,126,642 42 0.31 0.46 1.39 -0.34 -5.72 -11.7%
30 SATS ECHOSTAR CORP A 17.80 202,685 31 0.52 0.38 1.38 0.07 -2.54 -14.3%
31 BNED BARNES & NOBLE EDUCATION INC 2.71 213,433 163 0.70 0.71 1.36 -0.01 -0.55 -20.3%
32 BRFS BRF - BRASIL FOODS S.A. 3.09 1,965,128 1,550 0.70 0.57 1.36 0.05 -0.71 -23.0%
33 CWK CUSHMAN & WAKEFIELD PLC 14.05 756,393 11 0.36 0.36 1.36 -0.45 -2.54 -18.1%
34 LULU LULULEMON ATHLTCA INC 327.81 3,902,674 32,314 0.42 0.46 1.33 13.64 -38.55 -11.8%
35 SRC SPIRIT REALTY CAPITAL INC 40.46 407,720 9 0.19 0.26 1.33 0.30 -3.56 -8.8%
36 ALEX ALEXANDER & BALDWIN INC 18.15 299,469 26 0.29 0.27 1.33 -0.53 -2.35 -12.9%
37 ATHX ATHERSYS INC 2.23 531,377 21 0.97 3.59 1.33 -0.30 -1.10 -49.3%
38 AMBA AMBARELLA INC. ORDINARY SHARE 61.81 772,410 2,598 0.64 0.81 1.32 -1.05 +10.18 +16.5%
39 AGEN ANTIGENICS INC 2.42 3,674,196 803 1.12 0.79 1.31 -0.15 -0.47 -19.4%
40 IMVT IMMUNOVANT INC 4.87 313,884 70 0.86 0.65 1.30 -0.55 +0.61 +12.5%
41 PSTG PURE STORAGE INC 28.73 3,587,515 929 0.45 0.46 1.30 -0.43 -2.98 -10.4%
42 PTR PETROCHINA CO LTD ADS 47.28 312,511 21 0.30 0.38 1.30 0.36 -0.98 -2.1%
43 GBT GLOBAL BLOOD THERAPEUTICS INC. 67.88 4,238,839 168 0.13 0.76 1.29 0.08 -0.34 -0.5%
44 MDB MONGODB INC. CLASS A COMMON ST 238.00 1,933,908 10,214 0.67 0.85 1.28 -6.87 -49.83 -20.9%
45 OSCR OSCAR HEALTH INC 5.52 3,116,169 243 0.70 0.83 1.28 -0.31 +0.89 +16.0%
46 CPB CAMPBELL SOUP CO 48.81 3,213,436 2,313 0.23 0.22 1.28 -0.32 -2.04 -4.2%
47 KREF KKR REAL ESTATE FINANCE TRUST 19.17 799,464 3 0.14 0.23 1.28 0.25 -2.05 -10.7%
48 AMH AMERICAN HOMES 4 RENT 35.98 5,033,233 20 0.37 0.24 1.28 0.95 -3.60 -10.0%
49 WSR WHITESTONE REIT B 9.75 365,625 134 0.35 0.30 1.27 -0.16 -1.27 -13.0%
50 CELU CELULARITY INC 2.89 905,902 60 0.87 1.11 1.27 0.13 -0.94 -32.5%
51 PHR PRUDENTIAL FIN 9PC NTS 22.77 615,344 12 0.66 0.74 1.27 -0.23 +6.74 +29.6%
52 FRBK REPUBLIC FIRST BANCORP 2.83 423,276 23 0.67 0.45 1.27 -0.14 +0.47 +16.6%
53 NWBI NORTHWEST BANCSHARES INC. COM 13.70 749,417 5 0.25 0.21 1.26 -0.24 +1.11 +8.1%
54 NSA NATIONAL STORAGE AFFILIATES TR 51.48 663,587 26 0.22 0.30 1.26 0.70 -11.46 -22.3%
55 HRL HORMEL FOODS CORP 46.55 2,136,271 784 0.22 0.22 1.25 0.16 -0.98 -2.1%
56 CCS COMCAST CORP 6.625 NT 56 43.91 337,514 240 0.40 0.47 1.25 -1.28 +4.18 +9.5%
57 VIV VIVO PARTICIPACOES SA 8.02 1,143,936 27 0.35 0.28 1.25 0.02 -0.49 -6.1%
58 RLMD RELMADA THERAPEUTICS INC. COMW 30.89 308,871 1,239 0.91 0.61 1.25 1.17 +3.64 +11.8%
59 RVPH REVIVA PHARMACEUTICALS HOLDING 2.27 1,648,440 1,169 1.81 1.14 1.24 -0.39 -0.71 -31.3%
60 NR NEWPARK RESOURCES INC 2.88 454,029 203 0.81 0.61 1.24 -0.03 -0.49 -17.2%
61 NWSA NEWS CORP. SHS A 16.45 2,751,188 5 0.36 0.34 1.24 -0.51 -1.56 -9.5%
62 PSNY POLESTAR AUTOMOTIVE HOLDING UK 6.55 4,331,553 8,927 0.79 0.68 1.24 -0.24 +1.71 +26.0%
63 SRCL STERICYCLE INC 49.15 253,564 3 0.25 0.29 1.24 -0.22 -6.62 -13.5%
64 ABEV AMBEV S.A. 2.93 25,041,065 573 0.36 0.34 1.24 0.00 -0.16 -5.5%
65 VWE VWE 5.60 284,599 2 0.63 0.46 1.23 -0.06 -2.84 -50.7%
66 CLAR CLARION TECH INC 15.11 2,351,281 11,829 0.98 0.60 1.23 -0.40 -3.18 -21.0%
67 NLSN NIELSEN HOLDINGS 27.86 3,393,685 116 0.08 0.47 1.23 0.01 -0.10 -0.4%
68 MKFG MARKFORGED HOLDING CORP 2.37 777,628 74 0.71 0.73 1.23 0.06 -0.42 -17.7%
69 SAIC SCIENCE APPLICATIONS INTL CORP 92.02 352,482 7 0.27 0.26 1.23 0.14 +5.79 +6.3%
70 IMTX IMTX 12.76 609,022 77 0.60 0.57 1.22 0.46 -4.05 -31.7%
71 SIG SIGNET JEWELERS LTD. 53.47 1,375,107 4,924 0.61 0.62 1.22 -1.71 +11.98 +22.4%
72 PRAX PRAXIS PRECISION MEDICINES INC 2.90 953,628 5 1.11 1.75 1.22 -0.15 +0.62 +21.4%
73 CIEN CIENA CORP 42.71 3,446,827 3,923 0.38 0.39 1.22 -1.51 -3.27 -7.7%
74 JBHT JB HUNT TRANSPORT SVCS 167.21 946,996 5,707 0.26 0.32 1.22 -1.53 +10.04 +6.0%
75 ORC ORCHID ISLAND CAPITAL 12.66 2,938,128 195 0.41 1.65 1.22 -0.24 -3.65 -28.8%
76 OLLI OLLIES BARGAIN OUTLET HOLDINGS 55.30 998,180 304 0.52 0.56 1.21 0.35 +4.84 +8.8%
77 PDCO PATTERSON COMPANIES INC 25.25 1,323,257 488 0.31 0.30 1.21 -0.10 +2.33 +9.2%
78 FIVE FIVE BELOW INC. COMMON STOCK 130.96 1,344,298 2,273 0.52 0.50 1.21 1.14 +15.10 +11.5%
79 COLL COLLEGIUM PHARMACEUTICAL INC.O 16.83 321,693 15 0.54 0.40 1.20 -1.04 +1.84 +10.9%
80 MRVI MARAVAI LIFESCIENCES HOLDINGS 20.60 861,452 22 0.52 0.65 1.20 -0.27 +5.95 +28.9%
81 GOGL GOLDEN OCEAN GROUP 8.73 3,903,670 2,102 0.53 0.65 1.20 -1.09 -1.13 -12.9%
82 PFLT PENNANTPARK FLOATING RATE CAPI 12.10 420,968 16 0.29 0.23 1.20 0.13 -2.35 -19.4%
83 BGRY BERKSHIRE GREY INC 2.07 570,904 154 1.01 1.07 1.19 0.04 -0.34 -16.2%
84 ATNM ACTINIUM PHARMACEUTICALS INC. 7.19 340,299 411 0.99 0.65 1.19 -0.77 +1.44 +20.0%
85 CHWY CHEWY INC 33.03 5,231,131 17,968 0.77 0.80 1.19 0.28 +4.32 +13.1%
86 TPH TRI POINTE HOMES INC 16.44 1,150,098 16 0.39 0.42 1.19 -0.51 -1.57 -9.5%
87 MCRB SERES THERAPEUTICS INC. COMMOS 5.40 792,474 50 0.93 0.85 1.19 0.01 +2.00 +37.0%
88 PFHC PFHC 18.99 369,520 4 0.58 0.62 1.19 -0.80 -4.28 -22.5%
89 CPS CHOICEPOINT INC 7.30 280,593 232 0.89 1.08 1.19 -0.77 +1.59 +21.8%
90 SMPL SIMPLICITY BANCORP INC. COMMON 29.57 643,176 1 0.31 0.37 1.18 -0.09 +2.31 +7.8%
91 OZK BANK OZK COMMON STOCK 39.01 662,389 22 0.34 0.30 1.18 -1.17 +3.91 +10.0%
92 GEF GREIF INC CL A 66.60 493,342 939 0.33 0.33 1.18 -0.66 -8.59 -12.9%
93 VRNS VARONIS SYSTEMS INC. COMMON S 25.76 1,202,173 1,501 0.48 0.59 1.18 0.02 +5.16 +20.0%
94 AMRK A-MARK PRECIOUS METALS INC. C 27.95 346,574 87 0.54 0.87 1.18 -0.96 -4.24 -15.2%
95 TCBI TEXAS CAPITAL BANCSHARES 59.13 1,068,797 3 0.31 0.35 1.18 1.13 +5.41 +9.1%
96 MOMO MOPALS.COM INC. COMMON STOCK 5.02 1,348,399 308 0.64 0.86 1.18 -0.30 -0.67 -13.3%
97 FSM FORTUNA SILVER MINES INC 2.24 3,100,933 906 0.61 0.65 1.18 -0.04 +0.41 +18.3%
98 HIBS DIREXION DAILY S&P 500 HIGH BE 9.21 1,435,986 685 0.79 0.97 1.18 0.12 +2.33 +25.2%
99 NEOG NEOGEN CORP 16.95 10,878,342 14,391 0.70 0.35 1.18 -1.08 -2.96 -17.5%
100 PD PAGERDUTY INC 23.08 833,155 1,058 0.75 0.67 1.18 -0.43 +3.13 +13.6%

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.