Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 April 4, 2024. You can get started for free 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 GLYC GLYCOMIMETICS INC. COMMON STO 2.71 399,764 GLYC May '24 2.5 P 1.1 115 3.59 -0.06 -1.01 -37.5%
2 GLYC GLYCOMIMETICS INC. COMMON STO 2.71 399,764 GLYC Jun '24 2.5 P 1.4 6 3.48 -0.06 -1.01 -37.5%
3 GLYC GLYCOMIMETICS INC. COMMON STO 2.71 399,764 GLYC Jun '24 2.5 C 1.6 1 3.43 -0.06 -1.01 -37.5%
4 ENLV ENLIVEX THERAPEUTICS LTD 3.76 264,559 ENLV Apr '24 2.5 P 0.35 452 3.40 -0.55 -2.61 -69.4%
5 ALUR ALLURION TECHNOLOGIES INC 3.08 59,006,170 ALUR Apr '24 5 P 2.2 866 3.00 1.35 -1.32 -42.9%
6 LAZR LUMINAR TECHNOLOGIES INC 2.01 8,392,132 LAZR Apr '24 2.5 P 0.66 4 2.76 0.02 -0.80 -39.8%
7 ALUR ALLURION TECHNOLOGIES INC 3.08 59,006,170 ALUR Apr '24 5 C 0.225 1,698 2.74 1.35 -1.32 -42.9%
8 ABIO ARCA BIOPHARMA INC 3.08 2,740,169 ABIO Apr '24 5 P 2.12 54 2.62 -0.17 +0.67 +21.8%
9 ACB AURORA CANNABIS INC 7.06 63,205,870 ACB Apr '24 7.5 P 1.33 226 2.57 -0.15 +1.82 +25.8%
10 GLYC GLYCOMIMETICS INC. COMMON STO 2.71 399,764 GLYC Sep '24 2.5 C 1.71 4 2.54 -0.06 -1.01 -37.5%
11 ALUR ALLURION TECHNOLOGIES INC 3.08 59,006,170 ALUR Apr '24 2.5 C 0.9 650 2.53 1.35 -1.32 -42.9%
12 ACB AURORA CANNABIS INC 7.06 63,205,870 ACB Apr '24 7.5 C 0.87 815 2.52 -0.15 +1.82 +25.8%
13 ACB AURORA CANNABIS INC 7.06 63,205,870 ACB Apr '24 7 P 1 1,076 2.49 -0.15 +1.82 +25.8%
14 TPST TEMPEST THERAPEUTICS INC. COMM 4.50 1,670,175 TPST Apr '24 2.5 C 2.1 10 2.49 -0.62 -1.44 -32.0%
15 ALUR ALLURION TECHNOLOGIES INC 3.08 59,006,170 ALUR Apr '24 2.5 P 0.3 1,330 2.43 1.35 -1.32 -42.9%
16 ALUR ALLURION TECHNOLOGIES INC 3.08 59,006,170 ALUR May '24 2.5 P 0.625 68 2.39 1.35 -1.32 -42.9%
17 ACB AURORA CANNABIS INC 7.06 63,205,870 ACB Apr '24 7 P 1.315 423 2.39 -0.15 +1.82 +25.8%
18 CGC CAPITAL GOLD CORPORATION 9.78 42,798,413 CGC Apr '24 10 P 1.49 520 2.37 -1.11 -3.37 -34.5%
19 ACB AURORA CANNABIS INC 7.06 63,205,870 ACB Apr '24 7.5 P 1.6 583 2.35 -0.15 +1.82 +25.8%
20 CGC CAPITAL GOLD CORPORATION 9.78 42,798,413 CGC Apr '24 10 P 1.96 591 2.33 -1.11 -3.37 -34.5%
21 CGC CAPITAL GOLD CORPORATION 9.78 42,798,413 CGC Apr '24 10 P 2.33 19 2.32 -1.11 -3.37 -34.5%
22 ACB AURORA CANNABIS INC 7.06 63,205,870 ACB Apr '24 7.5 C 1.145 2,352 2.32 -0.15 +1.82 +25.8%
23 CGC CAPITAL GOLD CORPORATION 9.78 42,798,413 CGC Apr '24 9.5 P 2.02 24 2.32 -1.11 -3.37 -34.5%
24 MSOX ADVISORSHARES MSOS 2X DAILY ET 5.53 5,985,468 MSOX Apr '24 6 P 1.32 247 2.32 -1.37 +1.95 +35.3%
25 CGC CAPITAL GOLD CORPORATION 9.78 42,798,413 CGC Apr '24 9.5 P 1.17 265 2.30 -1.11 -3.37 -34.5%
26 ANNX ANNX 6.38 2,644,996 ANNX Jun '24 6 C 2.69 6 2.28 -0.07 -2.12 -33.2%
27 CDXS CODEXIS 3.21 396,672 CDXS Apr '24 2.5 C 0.95 1 2.28 -0.13 -0.64 -19.9%
28 PRCH PRINCETON CHEM RESH 4.50 3,029,133 PRCH Apr '24 2.5 C 2.07 6 2.25 0.18 -1.41 -31.3%
29 CGC CAPITAL GOLD CORPORATION 9.78 42,798,413 CGC Apr '24 9.5 P 1.6 54 2.25 -1.11 -3.37 -34.5%
30 DJT DJT 46.15 4,652,983 DJT Apr '24 46 P 8.15 197 2.23 -2.66 -23.60 -51.1%
31 MNY MNY 2.27 641,832 MNY Apr '24 2.5 P 0.55 8 2.23 0.07 -0.47 -20.7%
32 CGC CAPITAL GOLD CORPORATION 9.78 42,798,413 CGC May '24 10 P 2.52 3 2.20 -1.11 -3.37 -34.5%
33 ACB AURORA CANNABIS INC 7.06 63,205,870 ACB Apr '24 7 C 1.27 653 2.20 -0.15 +1.82 +25.8%
34 CGC CAPITAL GOLD CORPORATION 9.78 42,798,413 CGC May '24 10 P 2.76 6 2.18 -1.11 -3.37 -34.5%
35 ATHA ATHIRA PHARMA INC. 2.50 225,266 ATHA Oct '24 2.5 C 1.45 3 2.18 0.00 -0.60 -24.2%
36 CGC CAPITAL GOLD CORPORATION 9.78 42,798,413 CGC May '24 9.5 P 2.425 3 2.17 -1.11 -3.37 -34.5%
37 ANNX ANNX 6.38 2,644,996 ANNX Apr '24 7.5 C 0.725 2,036 2.16 -0.07 -2.12 -33.2%
38 CGC CAPITAL GOLD CORPORATION 9.78 42,798,413 CGC May '24 10 P 2.95 49 2.15 -1.11 -3.37 -34.5%
39 MRNS MARINUS PHARMACEUTICALS INC. P 8.68 444,404 MRNS Apr '24 8 P 1.1 1 2.11 -0.02 -7.57 -87.2%
40 CGC CAPITAL GOLD CORPORATION 9.78 42,798,413 CGC Apr '24 10 C 1.12 787 2.11 -1.11 -3.37 -34.5%
41 ANNX ANNX 6.38 2,644,996 ANNX Jul '24 7.5 C 2.45 2,002 2.10 -0.07 -2.12 -33.2%
42 GOEV CANOO INC 2.24 6,073,034 GOEV May '24 2 P 0.48 15 2.09 -0.23 +1.21 +54.0%
43 ANNX ANNX 6.38 2,644,996 ANNX Jun '24 7.5 C 2.05 11 2.09 -0.07 -2.12 -33.2%
44 ALUR ALLURION TECHNOLOGIES INC 3.08 59,006,170 ALUR May '24 5 C 0.4 169 2.08 1.35 -1.32 -42.9%
45 SHOT SAFETY SHOT INC. 2.11 774,157 SHOT May '24 2 P 0.56 1 2.08 -0.01 -0.66 -31.3%
46 ANNX ANNX 6.38 2,644,996 ANNX Jul '24 6 P 2.4 70 2.06 -0.07 -2.12 -33.2%
47 CGC CAPITAL GOLD CORPORATION 9.78 42,798,413 CGC Apr '24 9.5 C 1.31 622 2.05 -1.11 -3.37 -34.5%
48 GOEV CANOO INC 2.24 6,073,034 GOEV May '24 2.5 P 0.785 28 2.04 -0.23 +1.21 +54.0%
49 ANNX ANNX 6.38 2,644,996 ANNX Apr '24 7.5 P 1.77 126 2.02 -0.07 -2.12 -33.2%
50 OCEA OCEAN BIOMEDICAL INC. COMMON S 2.69 339,497 OCEA Apr '24 2.5 P 0.33 612 2.01 -0.25 -1.44 -53.5%
51 GSIT GSI TECHNOLOGY INC 5.40 2,132,232 GSIT Apr '24 7.5 C 0.3 272 2.00 0.34 -2.00 -37.0%
52 ANNX ANNX 6.38 2,644,996 ANNX May '24 7.5 C 1.35 33 1.99 -0.07 -2.12 -33.2%
53 OCEA OCEAN BIOMEDICAL INC. COMMON S 2.69 339,497 OCEA May '24 2.5 P 0.6 16 1.99 -0.25 -1.44 -53.5%
54 AXTI AXT INC 3.22 6,308,611 AXTI Apr '24 2.5 C 0.9 4 1.98 -1.73 +1.05 +32.6%
55 ANNX ANNX 6.38 2,644,996 ANNX May '24 6 C 1.825 2 1.96 -0.07 -2.12 -33.2%
56 SHOT SAFETY SHOT INC. 2.11 774,157 SHOT Apr '24 2 C 0.38 25 1.95 -0.01 -0.66 -31.3%
57 TLRY TILRAY INC. CLASS 2 COMMON STO 2.68 81,587,760 TLRY Apr '24 3 P 0.51 451 1.95 -0.17 -1.03 -38.4%
58 ALUR ALLURION TECHNOLOGIES INC 3.08 59,006,170 ALUR May '24 2.5 C 1.05 52 1.93 1.35 -1.32 -42.9%
59 MSOX ADVISORSHARES MSOS 2X DAILY ET 5.53 5,985,468 MSOX Apr '24 5 P 0.575 4,591 1.92 -1.37 +1.95 +35.3%
60 GOEV CANOO INC 2.24 6,073,034 GOEV Apr '24 2 P 0.22 126 1.92 -0.23 +1.21 +54.0%
61 TLRY TILRAY INC. CLASS 2 COMMON STO 2.68 81,587,760 TLRY Apr '24 3 C 0.185 19,791 1.92 -0.17 -1.03 -38.4%
62 MSOX ADVISORSHARES MSOS 2X DAILY ET 5.53 5,985,468 MSOX May '24 5 C 1.63 276 1.90 -1.37 +1.95 +35.3%
63 CGC CAPITAL GOLD CORPORATION 9.78 42,798,413 CGC Jun '24 10 P 3.45 34 1.90 -1.11 -3.37 -34.5%
64 GOEV CANOO INC 2.24 6,073,034 GOEV Jan '25 2 P 1.1 10 1.89 -0.23 +1.21 +54.0%
65 MESO MESOBLAST LIMITED AMERICAN DEP 5.89 1,469,985 MESO Apr '24 5 P 0.45 15 1.88 -0.43 -1.23 -21.0%
66 CGC CAPITAL GOLD CORPORATION 9.78 42,798,413 CGC Apr '24 10 C 1.38 2,503 1.87 -1.11 -3.37 -34.5%
67 PWFL POWERFLEET INC 4.57 856,799 PWFL Apr '24 2.5 C 2.1 5 1.87 -0.18 -0.72 -15.9%
68 BTBT GOLDEN BULL LTD 2.41 7,088,262 BTBT Apr '24 2 C 0.5 100 1.87 -0.01 -0.65 -27.0%
69 BITF BITFARMS LTD. COMMON STOCK 2.17 16,535,356 BITF Apr '24 2 C 0.4 170 1.85 -0.05 -0.51 -23.3%
70 OMGA OMEGA THERAPEUTICS INC. COMMON 3.02 538,199 OMGA Apr '24 2.5 P 0.2 10 1.85 0.13 -0.82 -27.2%
71 CGC CAPITAL GOLD CORPORATION 9.78 42,798,413 CGC Jul '24 10 P 3.825 1 1.83 -1.11 -3.37 -34.5%
72 CGC CAPITAL GOLD CORPORATION 9.78 42,798,413 CGC Apr '24 9.5 C 1.56 422 1.83 -1.11 -3.37 -34.5%
73 GOEV CANOO INC 2.24 6,073,034 GOEV Aug '24 2 P 0.76 5 1.82 -0.23 +1.21 +54.0%
74 IBRX IMMUNITYBIO INC 5.62 3,689,915 IBRX Apr '24 5.5 P 0.75 43 1.81 -0.09 -0.89 -15.8%
75 TLRY TILRAY INC. CLASS 2 COMMON STO 2.68 81,587,760 TLRY Apr '24 2.5 P 0.195 4,317 1.81 -0.17 -1.03 -38.4%
76 ATOS ATOSSA GENETICS INC. COMMON ST 2.10 3,982,962 ATOS Apr '24 2 C 0.35 1,362 1.80 0.07 -0.86 -41.0%
77 TPST TEMPEST THERAPEUTICS INC. COMM 4.50 1,670,175 TPST Jul '24 2.5 P 0.5 2 1.79 -0.62 -1.44 -32.0%
78 ANGO ANGIODYNAMICS INC 6.40 1,383,214 ANGO Apr '24 5 C 1.7 14 1.79 0.32 +1.12 +17.5%
79 MESO MESOBLAST LIMITED AMERICAN DEP 5.89 1,469,985 MESO Apr '24 6 P 0.91 10 1.79 -0.43 -1.23 -21.0%
80 MESO MESOBLAST LIMITED AMERICAN DEP 5.89 1,469,985 MESO Apr '24 6 C 0.8 3 1.79 -0.43 -1.23 -21.0%
81 BITF BITFARMS LTD. COMMON STOCK 2.17 16,535,356 BITF May '24 2.5 C 0.45 8 1.78 -0.05 -0.51 -23.3%
82 PLCE CHILDREN'S PLACE RETAIL 9.08 1,094,374 PLCE Apr '24 9.5 C 1.13 2 1.78 -1.15 -2.40 -26.4%
83 TLRY TILRAY INC. CLASS 2 COMMON STO 2.68 81,587,760 TLRY Apr '24 3 P 0.585 466 1.78 -0.17 -1.03 -38.4%
84 GOEV CANOO INC 2.24 6,073,034 GOEV Apr '24 2.5 P 0.48 4,147 1.75 -0.23 +1.21 +54.0%
85 GSIT GSI TECHNOLOGY INC 5.40 2,132,232 GSIT Apr '24 5 P 0.55 56 1.75 0.34 -2.00 -37.0%
86 CGC CAPITAL GOLD CORPORATION 9.78 42,798,413 CGC Apr '24 10 C 1.57 188 1.74 -1.11 -3.37 -34.5%
87 GSIT GSI TECHNOLOGY INC 5.40 2,132,232 GSIT May '24 7.5 C 0.68 209 1.74 0.34 -2.00 -37.0%
88 TLRY TILRAY INC. CLASS 2 COMMON STO 2.68 81,587,760 TLRY Apr '24 2.5 C 0.365 6,865 1.74 -0.17 -1.03 -38.4%
89 CGC CAPITAL GOLD CORPORATION 9.78 42,798,413 CGC Apr '24 9.5 C 1.77 128 1.73 -1.11 -3.37 -34.5%
90 BYND BEYOND MEAT INC. COMMON STOCK 7.49 1,444,954 BYND Jan '25 7.5 P 4 2 1.73 -0.08 -1.57 -21.0%
91 IMMP IMMTECH PHARM INC 2.76 271,315 IMMP Apr '24 2.5 P 0.25 10 1.73 0.24 -0.61 -22.1%
92 IBRX IMMUNITYBIO INC 5.62 3,689,915 IBRX May '24 7.5 C 0.75 470 1.71 -0.09 -0.89 -15.8%
93 OCEA OCEAN BIOMEDICAL INC. COMMON S 2.69 339,497 OCEA Oct '24 2.5 P 1.1 2 1.71 -0.25 -1.44 -53.5%
94 BYND BEYOND MEAT INC. COMMON STOCK 7.49 1,444,954 BYND Nov '24 7 P 3.25 2 1.70 -0.08 -1.57 -21.0%
95 CRDF CRDF 5.67 1,881,243 CRDF May '24 5 C 1.59 40 1.70 0.34 -1.72 -30.3%
96 IBRX IMMUNITYBIO INC 5.62 3,689,915 IBRX Apr '24 7.5 C 0.25 535 1.70 -0.09 -0.89 -15.8%
97 INZY INZY 6.49 1,123,292 INZY Apr '24 5 P 0.25 8 1.69 -0.68 -2.31 -35.6%
98 TPST TEMPEST THERAPEUTICS INC. COMM 4.50 1,670,175 TPST Apr '24 5 C 0.425 1,583 1.69 -0.62 -1.44 -32.0%
99 TPST TEMPEST THERAPEUTICS INC. COMM 4.50 1,670,175 TPST May '24 5 C 0.85 1 1.69 -0.62 -1.44 -32.0%
100 BITF BITFARMS LTD. COMMON STOCK 2.17 16,535,356 BITF Apr '24 2 C 0.43 152 1.68 -0.05 -0.51 -23.3%

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.