Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 April 26, 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 HIW HIGHWOODS PROPERTIES INC 25.68 1,185,484 261 0.08 0.37 3.74 0.08 +2.77 +10.8%
2 HCP HCP INC 32.59 20,368,855 22,283 0.09 0.60 3.50 -0.23 +0.51 +1.6%
3 AMK ASSETMARK FINANCIAL HOLDINGS I 33.93 1,820,127 81 0.20 0.25 2.81 0.04 +0.47 +1.4%
4 HIBB HIBBETT SPORTS INC 86.15 556,657 57 0.09 0.51 2.69 0.05 +0.98 +1.1%
5 SLCA US SILICA HOLDINGS INC 15.89 14,802,632 4,526 0.17 0.40 2.43 2.83 -0.47 -3.0%
6 DOOR MASONITE INTERNATIONAL CORP 131.61 385,358 62 0.04 0.45 2.22 -0.14 +1.28 +1.0%
7 SNAP SNAP INC 14.55 158,556,661 689,121 0.64 0.69 2.08 3.15 +2.74 +18.8%
8 HLLY HOLLY BROTHERS PICTURES INC. C 4.00 210,852 4 0.62 0.67 2.05 -0.07 -0.34 -8.6%
9 EVBG EVBG 34.88 609,362 205 0.05 0.51 2.03 -0.02 -0.34 -1.0%
10 TDOC TELADOC INC 13.01 7,688,572 27,574 0.47 0.55 1.91 -0.32 -1.13 -8.7%
11 ROKU ROKU INC. CLASS A COMMON STOCK 56.35 17,968,373 157,834 0.54 0.67 1.89 -6.46 +10.23 +18.2%
12 ALGN ALIGN TECHNOLOGY INC 309.02 730,074 2,537 0.34 0.49 1.87 -1.48 -45.03 -14.6%
13 ALLO ALLOGENE THERAPEUTICS INC 2.89 2,447,420 73 0.52 0.76 1.87 0.04 +0.76 +26.3%
14 AVTR AVATAR HOLDINGS INC 23.94 14,020,572 21,105 0.25 0.30 1.84 -1.21 +1.54 +6.4%
15 IBM INTERNATIONAL BUSINESS MACHINE 167.13 8,950,216 78,410 0.19 0.20 1.82 -1.78 -4.51 -2.7%
16 CMG CHIPOTLE MEXICAN GRILL INC. 3186.97 334,426 15,361 0.22 0.22 1.82 75.00 +73.03 +2.3%
17 LRN K12 INC 67.08 727,248 935 0.24 0.28 1.78 0.72 +6.25 +9.3%
18 CONY YIELDMAX COIN OPTION INCOME ST 25.37 482,885 344 0.36 0.55 1.73 1.08 -5.07 -20.0%
19 BNL BROADSTONE NET LEASE INC 14.33 861,976 3 0.16 0.23 1.72 -0.02 +1.52 +10.6%
20 KYMR KYMERA THERAPEUTICS INC. COMMO 33.37 451,993 14 0.43 0.69 1.72 0.02 +6.26 +18.8%
21 IVVD INVIVYD INC. 2.15 323,688 2 1.11 1.21 1.71 0.08 +0.48 +22.3%
22 TGB TASEKO MINES LIMITED 2.60 2,932,177 1,416 0.47 0.56 1.68 0.13 +0.38 +14.6%
23 IWMY IWMY 16.34 229,417 18 0.32 0.20 1.65 0.13 -1.64 -10.0%
24 INTC INTEL CORP 31.88 119,114,861 779,291 0.31 0.40 1.64 -3.23 -2.15 -6.7%
25 GOOGL GOOGLE INC CLASS A 171.95 64,307,874 909,719 0.27 0.29 1.64 15.95 -9.35 -5.4%
26 GOOG GOOGLE INC A 173.69 55,090,610 496,465 0.26 0.28 1.63 15.74 -9.19 -5.3%
27 TEAM TECHTEAM GLOBAL INC 179.45 5,864,004 23,202 0.46 0.48 1.60 -18.96 -11.25 -6.3%
28 META ROUNDHILL BALL METAVERSE ETF 443.29 31,867,178 861,699 0.35 0.37 1.60 1.91 +39.21 +8.8%
29 MSFT MICROSOFT CORP 406.32 29,500,762 652,023 0.22 0.21 1.59 7.28 +19.10 +4.7%
30 NRDS NORD RESOURCES CORP 12.89 886,052 2,599 0.49 0.64 1.56 -0.63 +1.77 +13.7%
31 TSCO TRACTOR SUPPLY CO 273.90 1,583,158 4,084 0.23 0.23 1.56 8.64 +12.25 +4.5%
32 CHTR CHARTER COMMUNICATIONS A 254.61 2,574,898 16,338 0.37 0.37 1.56 -4.49 +30.08 +11.8%
33 DXCM DEXCOM INC 124.34 8,547,414 18,672 0.35 0.40 1.55 -13.67 +14.46 +11.6%
34 CELC CEL COMMUNICATIONS I 15.92 668,291 23 0.35 0.54 1.55 0.15 +3.81 +23.9%
35 BIIB BIOGEN IDEC INC 208.90 1,878,201 5,579 0.24 0.23 1.54 6.44 +28.00 +13.4%
36 CWST CASELLA WASTE SYSTMS INC 90.06 606,767 217 0.20 0.22 1.54 -4.26 +8.62 +9.6%
37 VECO VEECO INSTRUMENTS INC 35.16 311,487 47 0.30 0.32 1.53 0.76 +5.92 +16.8%
38 UGP ULTRAPAR PARTICIPACOES SA ADR 5.22 736,388 10 0.34 0.32 1.53 0.14 -0.52 -10.0%
39 SKX SKECHERS USA INC 65.41 7,701,192 14,834 0.26 0.31 1.53 6.59 +4.39 +6.7%
40 AZN ASTRAZENECA PLC 75.17 6,163,606 8,573 0.18 0.22 1.53 0.14 +2.77 +3.7%
41 SAM BOSTON BEER INC A THE 283.20 398,823 1,090 0.25 0.35 1.53 -4.07 +34.80 +12.3%
42 GGLL DIREXION DAILY GOOGL BULL 1.5X 43.27 473,748 200 0.46 0.45 1.52 7.25 -4.61 -10.7%
43 STX SEAGATE TECHNOLOGY 86.04 3,628,801 9,112 0.31 0.31 1.52 -1.22 +13.16 +15.3%
44 CION CION INVESTMENT CORP 11.44 203,422 6 0.35 0.21 1.51 0.09 +1.25 +10.9%
45 FCN FTI CONSULTING INC 211.36 388,099 105 0.24 0.34 1.51 -3.95 +13.17 +6.2%
46 SAVA CASSAVA SCIENCES INC 22.34 1,064,649 10,297 0.39 0.72 1.51 0.61 -2.41 -10.8%
47 UPS UNITED PARCEL SERVICE INC. B 147.59 2,559,569 14,846 0.22 0.24 1.50 0.20 +5.83 +4.0%
48 ETD CITIGROUP FUNDING 28.80 433,860 302 0.27 0.35 1.50 -0.26 +2.07 +7.2%
49 PETS PETMED EXPRESS 4.02 208,160 54 0.60 0.49 1.50 -0.03 +1.07 +26.6%
50 WH WSP HOLDINGS LTD ADR 73.79 1,165,810 200 0.18 0.22 1.50 -1.57 -4.03 -5.5%
51 WHR WHIRLPOOL CORP 94.60 2,516,061 10,136 0.29 0.36 1.50 -0.37 +4.00 +4.2%
52 HUM HUMANA INC 305.90 1,197,162 14,973 0.25 0.33 1.49 -5.51 +50.88 +16.6%
53 EW EDWARDS LIFE SCIENCES 86.43 4,960,001 6,427 0.23 0.28 1.49 -1.58 +4.55 +5.3%
54 NOW AMERICAN INTL MITTS 07 723.55 1,439,678 13,016 0.30 0.28 1.49 7.30 +45.56 +6.3%
55 ENPH ENPHASE ENERGY INC. COMMON ST 111.93 5,701,498 58,216 0.60 0.57 1.48 4.10 +9.69 +8.7%
56 PI PI 150.91 1,557,877 1,885 0.47 0.78 1.48 -4.64 +24.50 +16.2%
57 RTX RAYTHEON TECHNOLOGIES CORP 101.41 4,427,300 19,748 0.15 0.23 1.48 -0.30 +6.41 +6.3%
58 NOC NORTHROP GRUMMAN CORP 480.45 1,273,688 3,782 0.16 0.21 1.47 -7.61 -15.22 -3.2%
59 HCA HCA HOLDINGS EQ WITH ISEQUITYF 306.69 2,222,670 2,299 0.22 0.21 1.46 -7.43 +21.26 +6.9%
60 APPF APPFOLIO INC. CLASS A COMMON J 242.75 714,623 531 0.35 0.44 1.46 26.10 -18.83 -7.8%
61 TSLA TESLA MOTORS 168.29 108,800,628 2,291,286 0.47 0.48 1.46 -1.89 +30.58 +18.2%
62 EDU NEW ORIENTAL EDU & TECH ADR 83.26 3,159,126 4,279 0.42 0.45 1.45 3.62 -6.19 -7.4%
63 STRA STRAYER EDUCATION INC 121.06 303,261 315 0.24 0.32 1.45 4.02 -7.05 -5.8%
64 QS KENSIGNTON CAPITAL ACQUISITION 5.39 8,871,129 19,421 0.65 0.79 1.45 0.29 +1.03 +19.1%
65 TV GRUPO TELEVISA SA GDR 3.16 2,329,221 11 0.44 0.52 1.45 0.18 -0.29 -9.2%
66 ATNI ATLANTIC TELE-NETWORK 19.52 310,154 36 0.36 0.63 1.44 0.22 +7.56 +38.8%
67 BELFB BEL FUSE INC CL B 57.91 276,896 21 0.46 0.58 1.44 -2.87 +9.48 +16.4%
68 SPOT SPOTIFY TECHNOLOGY SA 289.59 2,199,125 19,528 0.34 0.39 1.44 0.57 +15.33 +5.3%
69 CNTA CENTESSA PHARMACEUTICALS PLC A 8.92 254,924 5 0.63 0.81 1.44 -0.01 +1.04 +11.7%
70 TBBB TBBB 23.11 1,399,063 177 0.39 0.45 1.44 2.51 +3.30 +14.3%
71 ROL ROLLINS INC 44.90 1,685,554 443 0.19 0.23 1.43 0.63 +2.79 +6.2%
72 TAL TAL INTERNAT GROUP INC 13.41 10,943,571 4,397 0.56 0.60 1.43 0.06 -1.60 -12.0%
73 JNPR JUNIPER NETWORKS INC 34.71 4,265,766 2,253 0.09 0.28 1.43 -0.24 +0.57 +1.6%
74 IBRX IMMUNITYBIO INC 7.35 39,223,683 106,785 1.10 1.56 1.43 2.24 +3.18 +43.3%
75 WDC WESTERN DIGITAL CORP 71.36 13,863,735 69,903 0.43 0.35 1.43 1.92 +4.49 +6.3%
76 FIX COMFORT SYSTEMS USA INC 302.00 661,852 1,124 0.35 0.35 1.43 -9.40 +50.45 +16.7%
77 SNBR SLEEP NUMBER CORP 14.18 567,791 205 0.72 0.95 1.43 -0.05 +2.34 +16.5%
78 CLLS CELLECTIS S.A. AMERICAN DEPOSI 2.51 222,998 14 0.85 1.20 1.42 0.02 +0.87 +34.8%
79 LYG LLOYDS BANKING GRP ADS 2.61 10,336,591 19 0.61 0.26 1.42 0.09 +0.22 +8.4%
80 ABBV ABBVIE INC 159.62 10,622,529 44,904 0.21 0.20 1.42 -7.67 +7.84 +4.9%
81 TMO THERMO FISHER SCIENTIFIC 573.60 1,437,128 2,641 0.20 0.21 1.42 1.87 +28.40 +5.0%
82 F FORD MOTOR CO 12.79 57,022,338 250,719 0.32 0.34 1.42 -0.25 -0.88 -6.9%
83 MBI MBIA INC 6.82 662,991 3,574 0.43 0.74 1.41 0.49 -0.94 -13.7%
84 T AT&T INC 16.75 36,067,587 66,830 0.20 0.24 1.41 0.17 +0.69 +4.1%
85 MTTR MATTERPORT INC 4.72 6,056,172 4,825 0.31 1.21 1.41 0.04 -0.32 -6.8%
86 CPRI CAPRI HOLDINGS LTD 35.54 1,824,138 10,398 0.24 0.51 1.41 0.73 +1.46 +4.1%
87 AIT APPLIED INDUSTRIAL TECH 180.89 395,452 112 0.20 0.24 1.41 1.95 +19.11 +10.6%
88 APLT APPLIED THERAPEUTICS INC 4.28 429,193 144 0.73 1.23 1.40 0.05 +0.90 +21.0%
89 TXN TEXAS INSTRUMENTS INC 177.48 5,371,709 18,659 0.24 0.24 1.40 2.23 +19.07 +10.7%
90 VRT VERTIV HOLDINGS LLC 93.49 14,688,272 89,212 0.57 0.51 1.40 3.14 +11.27 +12.1%
91 BMRN BIOMARIN PHARMACEUTICALS 80.91 2,253,342 858 0.22 0.28 1.40 -1.26 -4.77 -5.9%
92 LUV SOUTHWEST AIRLINES CO 27.03 15,933,199 36,956 0.29 0.36 1.40 -0.23 -1.47 -5.4%
93 BALL BALL 69.80 4,545,188 6,453 0.22 0.30 1.39 4.35 -3.42 -4.9%
94 CAT CATERPILLAR INC 343.38 3,292,748 21,547 0.25 0.27 1.39 5.38 +19.93 +5.8%
95 BA BOEING CO THE 167.22 7,162,063 118,266 0.27 0.27 1.39 0.41 +18.16 +10.9%
96 TSLL DIREXION DAILY TSLA BULL 1.5X 7.15 28,406,196 41,148 0.96 0.75 1.39 -0.19 +2.61 +36.5%
97 REI RING ENERGY INC. 2.00 1,148,976 169 0.42 0.52 1.38 0.01 -0.28 -14.0%
98 PUK PRUDENTIAL PLC ADS UK 18.31 964,833 3 0.23 0.30 1.38 0.16 +2.79 +15.2%
99 GILD GILEAD SCIENCES INC 65.42 12,348,328 23,880 0.20 0.22 1.38 0.15 +2.95 +4.5%
100 VLN VALENS SEMICONDUCTOR LTD 2.33 374,079 2 0.45 0.43 1.38 -0.09 +0.27 +11.6%

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.