Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Most Volatile Options Report Date:

SCREENER   
Stock Filter
STOCK PRICE
STOCK VOLUME
IMPLIED VOL
Option Filter
OPTION VOLUME
MONEYNESS
EXPIRATION
Screener Options
Subscribers can save settings 
 
 
Data is delayed from March 28, 2019. You must subscribe to get the latest data.
# Stock Name Stock
Price
Stock Volume Option
Symbol
Expiry Strike Put
Call
Price Option Volume Implied
Volatility
Price Change High/Low
Change % Change
1 ADMA ADMA BIOLOGICS INC COM 3.29 838,701 ADMA Apr '19 2.5 P 0.625 214 3.63 -0.25 +3.02 +91.9%
2 ADMA ADMA BIOLOGICS INC COM 3.29 838,701 ADMA Apr '19 2.5 C 1.325 10 3.25 -0.25 +3.02 +91.9%
3 ADMA ADMA BIOLOGICS INC COM 3.29 838,701 ADMA Apr '19 5 C 0.55 32 3.19 -0.25 +3.02 +91.9%
4 CVM CEL-SCI CORP 3.20 452,986 CVM Apr '19 5 C 0.2 10 2.09 0.21 +4.30 +134.4%
5 IDEX IDEANOMICS INC 2.05 1,323,871 IDEX Oct '19 2.5 P 1.5 1 2.08 0.09 -0.27 -13.2%
6 RIOT RIOT BLOCKCHAIN INC. COMMON S 3.14 295,497 RIOT Jun '19 3 P 1.1 70 2.06 -0.02 +2.28 +72.6%
7 NCTY THE9 LIMITED 2.05 1,871,656 NCTY Apr '19 2.5 P 0.7 1 2.04 0.20 -0.50 -24.5%
8 IDEX IDEANOMICS INC 2.05 1,323,871 IDEX Apr '19 2.5 P 0.7 19 2.04 0.09 -0.27 -13.2%
9 TTOO T2 BIOSYSTEMS INC. COMON STOCW 2.67 321,864 TTOO May '19 5 C 0.3 1 2.04 -0.04 +0.61 +22.8%
10 USAT USA TECHNOLOGIES INC 4.01 700,059 USAT Apr '19 2.5 C 1.64 3 2.01 0.07 +1.22 +30.4%
11 RIOT RIOT BLOCKCHAIN INC. COMMON S 3.14 295,497 RIOT Sep '19 3 P 1.465 3 1.96 -0.02 +2.28 +72.6%
12 CIG COMPANHIA ENER MINAS GER 3.45 4,072,448 CIG Sep '19 2.5 C 2.01239 2 1.96 0.07 +0.40 +11.6%
13 WMC WESTERN ASSET MORTGAGE CAPITAL 10.51 494,372 WMC Oct '19 10 C 5.75013 20 1.95 0.08 -0.40 -3.8%
14 RIOT RIOT BLOCKCHAIN INC. COMMON S 3.14 295,497 RIOT Apr '19 3 P 0.5 16 1.95 -0.02 +2.28 +72.6%
15 AMRS AMYRIS 2.10 3,339,069 AMRS Apr '19 2.5 C 0.24 130 1.88 -0.24 +3.03 +144.3%
16 RIOT RIOT BLOCKCHAIN INC. COMMON S 3.14 295,497 RIOT Apr '19 3 P 0.26 4 1.80 -0.02 +2.28 +72.6%
17 SNH SENIOR HOUSING PROPS TRUST 11.77 1,655,582 SNH Sep '19 10 C 6.01031 80 1.79 -0.01 -3.74 -31.8%
18 ALT ISHARES DIVERSIFIED ALTERNAT 3.03 582,990 ALT Apr '19 2.5 P 0.25 21 1.79 0.04 +0.50 +16.5%
19 SBGL SIBANYE GOLD LIMITED AMERICAN 4.10 7,066,307 SBGL Apr '19 2.5 C 1.68 70 1.76 -0.45 +0.84 +20.5%
20 IGC INDIA GLOB CAPITAL INC 2.08 1,035,318 IGC Apr '19 2.5 C 0.2 89 1.72 -0.01 -0.42 -20.2%
21 MLNT MELINTA THERAPEUTICS INC 3.44 254,272 MLNT Apr '19 5 C 0.16 8 1.69 -0.17 +2.06 +59.9%
22 IGC INDIA GLOB CAPITAL INC 2.08 1,035,318 IGC May '19 2.5 C 0.37 1 1.67 -0.01 -0.42 -20.2%
23 OMN OMNOVA SOLUTIONS INC 7.26 426,928 OMN Apr '19 5 C 2.48 25 1.65 0.08 -0.50 -6.9%
24 AMRS AMYRIS 2.10 3,339,069 AMRS May '19 2.5 C 0.35 42 1.57 -0.24 +3.03 +144.3%
25 NBEV NEW AGE BEVERAGES CORPORATION 5.21 2,867,425 NBEV Apr '19 5.5 P 0.65 9 1.56 0.07 +1.48 +28.4%
26 TTOO T2 BIOSYSTEMS INC. COMON STOCW 2.67 321,864 TTOO May '19 2.5 C 0.675 20 1.56 -0.04 +0.61 +22.8%
27 RIOT RIOT BLOCKCHAIN INC. COMMON S 3.14 295,497 RIOT Apr '19 3.5 C 0.33 3 1.55 -0.02 +2.28 +72.6%
28 RIOT RIOT BLOCKCHAIN INC. COMMON S 3.14 295,497 RIOT Apr '19 3.5 C 0.15 47 1.51 -0.02 +2.28 +72.6%
29 NBEV NEW AGE BEVERAGES CORPORATION 5.21 2,867,425 NBEV Apr '19 5 P 0.35 110 1.49 0.07 +1.48 +28.4%
30 CNCE CONCERT PHARMACEUTICALS INC. 12.65 298,213 CNCE Apr '19 12.5 C 1.85 5 1.48 -0.43 -3.35 -26.5%
31 NBRV NABRIVA THERAPEUTICS AG AMERIC 2.39 1,081,455 NBRV May '19 2.5 C 0.475 6 1.48 -0.19 +0.80 +33.5%
32 AMRS AMYRIS 2.10 3,339,069 AMRS Jun '19 2.5 C 0.45 155 1.45 -0.24 +3.03 +144.3%
33 TTOO T2 BIOSYSTEMS INC. COMON STOCW 2.67 321,864 TTOO Aug '19 5 C 0.45 10 1.45 -0.04 +0.61 +22.8%
34 AMRS AMYRIS 2.10 3,339,069 AMRS Sep '19 2.5 C 0.7 1 1.45 -0.24 +3.03 +144.3%
35 NBEV NEW AGE BEVERAGES CORPORATION 5.21 2,867,425 NBEV Apr '19 5.5 C 0.325 266 1.44 0.07 +1.48 +28.4%
36 IGC INDIA GLOB CAPITAL INC 2.08 1,035,318 IGC Nov '19 2.5 C 0.8 1 1.44 -0.01 -0.42 -20.2%
37 IDEX IDEANOMICS INC 2.05 1,323,871 IDEX Jul '19 2.5 C 0.5 10 1.43 0.09 -0.27 -13.2%
38 BLNK BLINK CHARGING CO. COMMON STOC 2.90 312,138 BLNK Apr '19 2.5 P 0.2 13 1.43 0.00 +0.45 +15.5%
39 AMRS AMYRIS 2.10 3,339,069 AMRS Apr '19 2.5 P 0.55 11 1.42 -0.24 +3.03 +144.3%
40 TEUM TEUM 4.46 5,798,509 TEUM May '19 5 P 1.25 15 1.39 0.01 +0.80 +17.9%
41 SIG SIGNET JEWELERS LTD. 27.69 1,191,182 SIG Apr '19 27.5 P 2.16 2 1.39 0.45 -5.45 -19.7%
42 MRNS MARINUS PHARMACEUTICALS INC. P 3.94 287,395 MRNS Jul '19 3 P 0.625 20 1.38 0.08 +0.75 +19.0%
43 SIG SIGNET JEWELERS LTD. 27.69 1,191,182 SIG Apr '19 28 C 2.11 6 1.38 0.45 -5.45 -19.7%
44 NCTY THE9 LIMITED 2.05 1,871,656 NCTY Apr '19 2.5 C 0.125 56 1.38 0.20 -0.50 -24.5%
45 IDEX IDEANOMICS INC 2.05 1,323,871 IDEX Apr '19 2.5 C 0.125 72 1.38 0.09 -0.27 -13.2%
46 SOLO ELECTRAMECCANICA VEHICLES CORP 3.57 870,557 SOLO Sep '19 5 P 2.35 1 1.37 -0.09 +0.36 +10.1%
47 MLNT MELINTA THERAPEUTICS INC 3.44 254,272 MLNT Oct '19 5 P 2.5 40 1.37 -0.17 +2.06 +59.9%
48 TEUM TEUM 4.46 5,798,509 TEUM May '19 5 C 0.7 6 1.37 0.01 +0.80 +17.9%
49 NBEV NEW AGE BEVERAGES CORPORATION 5.21 2,867,425 NBEV Apr '19 5 C 0.525 144 1.37 0.07 +1.48 +28.4%
50 SOLO ELECTRAMECCANICA VEHICLES CORP 3.57 870,557 SOLO Jun '19 2.5 P 0.35 11 1.36 -0.09 +0.36 +10.1%
51 SIG SIGNET JEWELERS LTD. 27.69 1,191,182 SIG Apr '19 27.5 C 2.3 20 1.35 0.45 -5.45 -19.7%
52 SRNE SORRENTO THERAPEUTICS 4.78 2,818,587 SRNE Apr '19 5 P 0.74 98 1.34 0.07 -1.11 -23.2%
53 HROW HARROW HEALTH INC. COMMON STOC 4.79 585,474 HROW Apr '19 5 C 0.525 10 1.34 0.04 -0.69 -14.4%
54 CVM CEL-SCI CORP 3.20 452,986 CVM Oct '19 5 C 0.8 20 1.32 0.21 +4.30 +134.4%
55 TEUM TEUM 4.46 5,798,509 TEUM Oct '19 2.5 C 2.5 18 1.32 0.01 +0.80 +17.9%
56 TEUM TEUM 4.46 5,798,509 TEUM Apr '19 5 P 0.9 5 1.31 0.01 +0.80 +17.9%
57 NRZ NEW RESIDENTIAL INVESTMENT 17.00 4,508,091 NRZ Aug '19 16 C 5.75981 11 1.31 0.09 -0.48 -2.8%
58 KODK EASTMAN KODAK COMPANY 3.16 388,858 KODK Apr '19 3 C 0.325 8 1.30 0.06 -0.83 -26.3%
59 BLNK BLINK CHARGING CO. COMMON STOC 2.90 312,138 BLNK Jun '19 2.5 P 0.48 2 1.30 0.00 +0.45 +15.5%
60 NBRV NABRIVA THERAPEUTICS AG AMERIC 2.39 1,081,455 NBRV Apr '19 2.5 C 0.25 405 1.30 -0.19 +0.80 +33.5%
61 USAT USA TECHNOLOGIES INC 4.01 700,059 USAT Apr '19 5 P 1.18 1 1.28 0.07 +1.22 +30.4%
62 ITCI INTRA-CELLULAR THERAPIES INC. 12.30 345,253 ITCI Apr '19 10 P 0.5 30 1.27 0.40 +1.66 +13.5%
63 NBEV NEW AGE BEVERAGES CORPORATION 5.21 2,867,425 NBEV Apr '19 5 P 0.425 19 1.27 0.07 +1.48 +28.4%
64 CRMD CORMEDIX 9.00 1,361,779 CRMD May '19 9 P 1.67 1 1.27 -0.27 +1.76 +19.6%
65 BLNK BLINK CHARGING CO. COMMON STOC 2.90 312,138 BLNK May '19 2.5 P 0.325 1 1.27 0.00 +0.45 +15.5%
66 TEUM TEUM 4.46 5,798,509 TEUM Jul '19 5 C 1.05 131 1.26 0.01 +0.80 +17.9%
67 NBEV NEW AGE BEVERAGES CORPORATION 5.21 2,867,425 NBEV Apr '19 5.5 P 0.8 1 1.26 0.07 +1.48 +28.4%
68 NEPT NEPTUNE TECH & BIORESRCS 3.15 597,122 NEPT Apr '19 3 P 0.3 1 1.26 0.12 +1.05 +33.3%
69 SRNE SORRENTO THERAPEUTICS 4.78 2,818,587 SRNE Jun '19 2.5 P 0.15 1 1.26 0.07 -1.11 -23.2%
70 KODK EASTMAN KODAK COMPANY 3.16 388,858 KODK Apr '19 3 C 0.4 1 1.26 0.06 -0.83 -26.3%
71 AGEN ANTIGENICS INC 2.86 685,196 AGEN May '19 2 C 1 2 1.26 -0.02 -0.36 -12.6%
72 MRNS MARINUS PHARMACEUTICALS INC. P 3.94 287,395 MRNS May '19 4 C 0.7 10 1.25 0.08 +0.75 +19.0%
73 KEG KEY ENERGY SERVICES INC 4.37 244,639 KEG Apr '19 5 C 0.3 1 1.25 0.17 -1.23 -28.1%
74 MRNS MARINUS PHARMACEUTICALS INC. P 3.94 287,395 MRNS Oct '19 4 P 1.44 10 1.25 0.08 +0.75 +19.0%
75 TTOO T2 BIOSYSTEMS INC. COMON STOCW 2.67 321,864 TTOO Apr '19 2.5 C 0.4 14 1.25 -0.04 +0.61 +22.8%
76 MRNS MARINUS PHARMACEUTICALS INC. P 3.94 287,395 MRNS Oct '19 4 C 1.4 250 1.24 0.08 +0.75 +19.0%
77 KEG KEY ENERGY SERVICES INC 4.37 244,639 KEG Apr '19 5 P 0.925 11 1.24 0.17 -1.23 -28.1%
78 KODK EASTMAN KODAK COMPANY 3.16 388,858 KODK Apr '19 3 C 0.45 20 1.24 0.06 -0.83 -26.3%
79 NBRV NABRIVA THERAPEUTICS AG AMERIC 2.39 1,081,455 NBRV May '19 2.5 P 0.5 10 1.24 -0.19 +0.80 +33.5%
80 QTT QUTOUTIAO INC. AMERICAN DEPOSI 11.45 2,039,879 QTT Apr '19 10 P 0.67 276 1.24 -0.04 -3.09 -27.0%
81 KPTI KARYOPHARM THERAPEUTICS INC. C 5.70 1,328,574 KPTI Jul '19 5 P 1.1 49 1.23 0.07 -1.10 -19.3%
82 TEUM TEUM 4.46 5,798,509 TEUM Apr '19 5 C 0.325 335 1.23 0.01 +0.80 +17.9%
83 MRNS MARINUS PHARMACEUTICALS INC. P 3.94 287,395 MRNS Jan '20 4 C 1.65 25 1.23 0.08 +0.75 +19.0%
84 FTR FRONTIER COMMUNICATNS B 2.07 3,170,808 FTR May '19 3 C 0.13 13 1.23 0.01 +0.61 +29.5%
85 KEG KEY ENERGY SERVICES INC 4.37 244,639 KEG Jul '19 2.5 P 0.25 5 1.22 0.17 -1.23 -28.1%
86 AQMS AQUA METALS INC. COMMON STOCK 3.18 852,161 AQMS Apr '19 2.5 C 0.775 16 1.22 0.27 -0.66 -20.8%
87 TEUM TEUM 4.46 5,798,509 TEUM Oct '19 5 C 1.4 30 1.21 0.01 +0.80 +17.9%
88 KEG KEY ENERGY SERVICES INC 4.37 244,639 KEG May '19 5 C 0.55 8 1.21 0.17 -1.23 -28.1%
89 ALT ISHARES DIVERSIFIED ALTERNAT 3.03 582,990 ALT Apr '19 2.5 C 0.65 5 1.21 0.04 +0.50 +16.5%
90 MRKR MARKER THERAPEUTICS INC 6.03 668,950 MRKR Apr '19 7.5 C 0.25 54 1.20 -0.68 +1.02 +16.9%
91 PTE POWERSHARES DYNAMIC TELECOM 10.27 935,690 PTE Apr '19 10 C 1.3 13 1.20 -1.65 -2.41 -23.4%
92 HEXO HEXO CORP 6.37 3,982,125 HEXO Apr '19 5 C 1.55 12 1.20 -0.03 +0.63 +9.9%
93 WATT ENERGOUS CORPORATION COMMON ST 6.17 842,608 WATT May '19 5 P 0.5 7 1.20 0.25 -1.17 -19.0%
94 BPT BP PRUDHOE BAY ROYAL TR 26.94 268,637 BPT Apr '19 25 P 2.075 264 1.19 0.49 -7.44 -27.6%
95 CRMD CORMEDIX 9.00 1,361,779 CRMD Apr '19 10 C 0.65 44 1.19 -0.27 +1.76 +19.6%
96 FTR FRONTIER COMMUNICATNS B 2.07 3,170,808 FTR May '19 2 P 0.32 41 1.19 0.01 +0.61 +29.5%
97 WATT ENERGOUS CORPORATION COMMON ST 6.17 842,608 WATT Apr '19 5 P 0.21 67 1.19 0.25 -1.17 -19.0%
98 AVXL ANAVEX LIFE SCIENCES CP 3.11 493,003 AVXL Jul '19 5 C 0.35 5 1.19 -0.12 -0.41 -13.2%
99 NBEV NEW AGE BEVERAGES CORPORATION 5.21 2,867,425 NBEV Apr '19 5 C 0.6 65 1.18 0.07 +1.48 +28.4%
100 TEUM TEUM 4.46 5,798,509 TEUM Jul '19 5 P 1.5 1 1.18 0.01 +0.80 +17.9%

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.