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 November 13, 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 AGRX AGILE THERAPEUTICS INC. COMMO 2.16 3,836,791 AGRX Nov '19 2.5 C 0.2 937 5.03 -0.05 -0.81 -37.5%
2 KDMN KDMN 3.56 1,899,918 KDMN Nov '19 5 C 0.15 1 5.00 -0.13 +0.99 +27.8%
3 KDMN KDMN 3.56 1,899,918 KDMN Nov '19 2.5 C 1.15 3 4.83 -0.13 +0.99 +27.8%
4 EROS EROS INTL PLC 2.00 7,161,286 EROS Nov '19 2.5 C 0.125 486 4.76 -0.30 +0.80 +40.0%
5 INSG INSG 4.58 780,329 INSG Nov '19 2.5 C 2.1 1 4.73 -0.07 +2.50 +54.6%
6 ATRS ANTARES PHARMA INC. COMMON ST 4.04 9,022,540 ATRS Nov '19 2.5 C 1.575 285 4.50 0.14 +1.09 +27.0%
7 EROS EROS INTL PLC 2.00 7,161,286 EROS Nov '19 2.5 P 0.61 19 4.48 -0.30 +0.80 +40.0%
8 ADMA ADMA BIOLOGICS INC COM 4.33 545,728 ADMA Nov '19 2.5 C 1.85 1 4.40 0.14 +0.62 +14.3%
9 AGRX AGILE THERAPEUTICS INC. COMMO 2.16 3,836,791 AGRX Nov '19 2.5 P 0.5 1 4.38 -0.05 -0.81 -37.5%
10 QUAD QUADREX CORP 4.28 648,073 QUAD Nov '19 2.5 C 1.8 35 4.33 -0.16 -0.65 -15.2%
11 TXMD THERAPEUTICSMD INC. COMMON ST 2.69 7,224,175 TXMD Nov '19 2 C 0.75 1 4.08 -0.04 -0.41 -15.2%
12 SBGL SIBANYE GOLD LIMITED AMERICAN 7.50 3,196,183 SBGL Nov '19 5 C 2.57 10 3.99 0.29 +1.38 +18.4%
13 HROW HARROW HEALTH INC. COMMON STOC 4.60 242,551 HROW Nov '19 5 C 0.35 71 3.72 -0.19 +2.04 +44.3%
14 ARLO ARLO TECHNOLOGIES INC 2.98 1,102,427 ARLO Nov '19 2 C 1 17 3.64 0.05 +0.51 +17.1%
15 XNET XUNLEI 5.81 2,439,291 XNET Nov '19 7.5 P 1.85 30 3.62 0.07 -1.26 -21.7%
16 INO INOVIO BIOMEDICAL CORP 2.31 1,202,925 INO Nov '19 3 P 0.75 2 3.59 -0.13 +0.39 +16.9%
17 PSNL PERSONALIS INC. COMMON STOCK 10.89 295,042 PSNL Nov '19 12.5 C 0.55 49 3.45 0.71 -2.41 -22.1%
18 SCOR COMSCORE INC 3.96 3,059,867 SCOR Nov '19 5 P 1.15 31 3.44 0.72 +0.54 +13.6%
19 PUMP ASANTE SOLUTIONS INC 7.34 1,765,981 PUMP Nov '19 7.5 C 0.65 1,088 3.33 -0.35 +1.74 +23.7%
20 FTCH F-3 TECHNOLOGIES IN 8.04 4,623,543 FTCH Nov '19 8 C 0.8 186 3.30 -0.14 +2.21 +27.5%
21 FTCH F-3 TECHNOLOGIES IN 8.04 4,623,543 FTCH Nov '19 8 P 0.75 205 3.26 -0.14 +2.21 +27.5%
22 FTCH F-3 TECHNOLOGIES IN 8.04 4,623,543 FTCH Nov '19 9 C 0.425 1,058 3.26 -0.14 +2.21 +27.5%
23 FTCH F-3 TECHNOLOGIES IN 8.04 4,623,543 FTCH Nov '19 9 P 1.375 186 3.21 -0.14 +2.21 +27.5%
24 NBEV NEW AGE BEVERAGES CORPORATION 2.49 2,250,677 NBEV Nov '19 2 C 0.54 54 3.19 0.03 -0.53 -21.3%
25 GUSH DIREXION DAILY S&P OIL GAS EXP 2.96 13,014,619 GUSH Nov '19 2 C 0.97 29 3.10 -0.15 +23.83 +805.1%
26 BGFV BIG 5 SPORTING GOODS 2.84 216,805 BGFV Nov '19 2.5 C 0.45 26 3.09 -0.13 -0.37 -13.0%
27 CPLG COREPOINT LODGING INC 9.84 377,836 CPLG Nov '19 7.5 C 2.45 17 3.07 0.04 +0.81 +8.2%
28 XNET XUNLEI 5.81 2,439,291 XNET Nov '19 5 P 0.175 303 2.98 0.07 -1.26 -21.7%
29 UUUU ENERGY FUELS INC. 2.05 764,914 UUUU Nov '19 2.5 P 0.5 1 2.98 0.08 -0.26 -12.7%
30 CPRX CATALYST PHARMA PARTNERS 4.54 6,505,096 CPRX Nov '19 5 P 0.675 46 2.88 -0.37 +0.53 +11.7%
31 PUMP ASANTE SOLUTIONS INC 7.34 1,765,981 PUMP Nov '19 7.5 P 0.7 451 2.82 -0.35 +1.74 +23.7%
32 SEAC SEACHANGE INTERNAT INC 3.30 919,540 SEAC Nov '19 2.5 C 0.825 100 2.81 0.32 +1.26 +38.2%
33 AUPH AURINIA PHARMACEUTICALS INC OR 5.35 1,571,147 AUPH Dec '19 5 P 1.58 2,403 2.75 0.34 +12.13 +226.7%
34 CVM CEL-SCI CORP 7.12 378,450 CVM Jan '20 5 P 1.7 738 2.75 0.24 +1.13 +15.9%
35 VFF VILLAGE FARMS INTERNATIONAL IN 7.09 1,419,278 VFF Nov '19 8 P 1.17 123 2.75 -0.55 -1.39 -19.6%
36 XNET XUNLEI 5.81 2,439,291 XNET Nov '19 5 C 0.95 341 2.70 0.07 -1.26 -21.7%
37 AUPH AURINIA PHARMACEUTICALS INC OR 5.35 1,571,147 AUPH Dec '19 6 P 2.2 102 2.66 0.34 +12.13 +226.7%
38 GTT GLOBAL TELECOM & TECHNOLOGY I 6.55 1,352,484 GTT Nov '19 7.5 P 1.15 763 2.66 -0.47 +5.29 +80.8%
39 BTG B2GOLD CORP. 3.49 6,036,682 BTG Nov '19 2.5 C 1 3,505 2.62 0.01 +0.36 +10.3%
40 AUPH AURINIA PHARMACEUTICALS INC OR 5.35 1,571,147 AUPH Dec '19 5 C 1.85 36 2.61 0.34 +12.13 +226.7%
41 SLDB SOLID BIOSCIENCES INC. COMMON 3.06 3,250,840 SLDB Nov '19 2.5 C 0.6 200 2.60 0.24 +1.54 +50.3%
42 QTT QUTOUTIAO INC. AMERICAN DEPOSI 3.51 887,540 QTT Nov '19 5 P 1.5 10 2.59 -0.19 -0.95 -27.1%
43 AUPH AURINIA PHARMACEUTICALS INC OR 5.35 1,571,147 AUPH Dec '19 6 C 1.5 1,082 2.58 0.34 +12.13 +226.7%
44 I INTELSAT S.A. 14.43 29,495,133 I Nov '19 14 P 0.875 1,087 2.57 -5.96 -8.88 -61.5%
45 I INTELSAT S.A. 14.43 29,495,133 I Nov '19 15 P 1.4 1,355 2.52 -5.96 -8.88 -61.5%
46 NBEV NEW AGE BEVERAGES CORPORATION 2.49 2,250,677 NBEV Nov '19 2.5 C 0.18 807 2.51 0.03 -0.53 -21.3%
47 UXIN UXIN LIMITED ADS 2.62 1,362,222 UXIN Nov '19 3 P 0.45 17 2.50 -0.23 -0.30 -11.5%
48 AGRX AGILE THERAPEUTICS INC. COMMO 2.16 3,836,791 AGRX Dec '19 2.5 P 0.9 90 2.49 -0.05 -0.81 -37.5%
49 SNCR SYNCHRONOSS TECHNOLOGIES 4.50 1,018,666 SNCR Nov '19 5 P 0.65 1,000 2.46 -0.35 -0.38 -8.4%
50 CPLG COREPOINT LODGING INC 9.84 377,836 CPLG Nov '19 10 P 0.8 14 2.45 0.04 +0.81 +8.2%
51 VFF VILLAGE FARMS INTERNATIONAL IN 7.09 1,419,278 VFF Nov '19 7 C 0.55 157 2.42 -0.55 -1.39 -19.6%
52 CPRX CATALYST PHARMA PARTNERS 4.54 6,505,096 CPRX Nov '19 2.5 C 2.04003 6 2.42 -0.37 +0.53 +11.7%
53 VFF VILLAGE FARMS INTERNATIONAL IN 7.09 1,419,278 VFF Nov '19 8 C 0.2 859 2.42 -0.55 -1.39 -19.6%
54 ACB AURORA CANNABIS INC 3.55 14,670,577 ACB Nov '19 4 P 0.55 116 2.40 -0.02 -1.41 -39.7%
55 DPLO DIPLOMAT PHARMACY INC 3.18 3,803,207 DPLO Nov '19 2.5 C 0.7 59 2.39 0.08 +2.50 +78.6%
56 VFF VILLAGE FARMS INTERNATIONAL IN 7.09 1,419,278 VFF Nov '19 7 P 0.45 271 2.38 -0.55 -1.39 -19.6%
57 ABR ARBOR REALTY TRUST 15.12 1,398,219 ABR Nov '19 17.5 P 2.7 2 2.36 0.21 -0.44 -2.9%
58 AUPH AURINIA PHARMACEUTICALS INC OR 5.35 1,571,147 AUPH Jan '20 6 P 2.5 1 2.36 0.34 +12.13 +226.7%
59 MR MINDRAY MEDICAL INTERNAT 5.80 802,411 MR Nov '19 5 C 0.9 168 2.33 -0.06 -1.03 -17.8%
60 TNK TEEKAY TANKERS LTD SHS A 2.02 2,506,266 TNK Nov '19 2.5 P 0.5 2 2.33 -0.05 +19.01 +941.1%
61 ITCI INTRA-CELLULAR THERAPIES INC. 8.96 419,329 ITCI Nov '19 7.5 C 1.57 6 2.33 -0.21 +1.48 +16.5%
62 NBEV NEW AGE BEVERAGES CORPORATION 2.49 2,250,677 NBEV Nov '19 2.5 P 0.175 420 2.31 0.03 -0.53 -21.3%
63 ACB AURORA CANNABIS INC 3.55 14,670,577 ACB Nov '19 3.5 P 0.215 1,670 2.30 -0.02 -1.41 -39.7%
64 AUPH AURINIA PHARMACEUTICALS INC OR 5.35 1,571,147 AUPH Jan '20 6 C 1.8 1,162 2.30 0.34 +12.13 +226.7%
65 AUPH AURINIA PHARMACEUTICALS INC OR 5.35 1,571,147 AUPH Nov '19 5 C 0.55 594 2.28 0.34 +12.13 +226.7%
66 AR ANTERO RESOURCES CORP 2.37 17,907,189 AR Nov '19 2 C 0.4 5 2.27 -0.16 -0.51 -21.5%
67 AGRX AGILE THERAPEUTICS INC. COMMO 2.16 3,836,791 AGRX Dec '19 2.5 C 0.5 2,032 2.27 -0.05 -0.81 -37.5%
68 OMI OWENS & MINOR INC 6.58 1,027,570 OMI Nov '19 5 C 1.6 13 2.26 -0.13 +0.72 +10.9%
69 MGI MONEYGRAM INTL INC 2.56 5,277,895 MGI Nov '19 2.5 C 0.2 83 2.26 -0.93 +0.75 +29.3%
70 EVH EVOLENT HEALTH INC 9.21 667,308 EVH Nov '19 7.5 C 1.775 7 2.18 0.01 -3.54 -38.4%
71 EDAP EDAP TMS SA 4.80 331,424 EDAP Nov '19 5 C 0.225 169 2.18 0.18 -0.65 -13.5%
72 AUPH AURINIA PHARMACEUTICALS INC OR 5.35 1,571,147 AUPH Nov '19 6 C 0.125 176 2.16 0.34 +12.13 +226.7%
73 SOGO SOGOU INC 5.51 592,555 SOGO Nov '19 7.5 P 2 833 2.14 -0.04 -0.74 -13.4%
74 EZPW EZCORP INC CL A 5.38 389,788 EZPW Nov '19 5 C 0.55 1 2.13 0.05 -0.61 -11.3%
75 AUPH AURINIA PHARMACEUTICALS INC OR 5.35 1,571,147 AUPH Nov '19 5 P 0.175 23 2.10 0.34 +12.13 +226.7%
76 CRMD CORMEDIX 5.24 216,698 CRMD Nov '19 6 P 0.85 11 2.08 -0.03 +1.86 +35.5%
77 AXNX AXONICS MODULATION TECHNOLOGIE 25.49 358,197 AXNX Nov '19 30 C 0.3 2 2.04 0.53 +4.84 +19.0%
78 CHNG CHINA NATURAL GAS INC 13.18 909,415 CHNG Nov '19 15 C 0.23 12 2.04 0.01 +1.14 +8.6%
79 FLDM FLUIDIGM 2.50 909,457 FLDM Nov '19 2.5 P 0.15 61 2.03 0.13 -0.38 -15.2%
80 ITCI INTRA-CELLULAR THERAPIES INC. 8.96 419,329 ITCI Jan '20 10 C 2.65 6 2.03 -0.21 +1.48 +16.5%
81 APRN BLUE APRON HOLDINGS INC 7.28 210,468 APRN Nov '19 8 P 0.90449 11 2.03 0.05 -0.95 -13.0%
82 APPS APPIANT TECHS INC 8.21 3,195,640 APPS Nov '19 10 P 1.85 3 2.03 -0.08 +0.92 +11.1%
83 EDAP EDAP TMS SA 4.80 331,424 EDAP Nov '19 5 P 0.4 45 2.00 0.18 -0.65 -13.5%
84 CVM CEL-SCI CORP 7.12 378,450 CVM Dec '19 5 P 0.65 311 1.97 0.24 +1.13 +15.9%
85 OGI ORGANIGRAM HOLDINGS INC 2.51 4,515,500 OGI Nov '19 2.5 C 0.15 25 1.96 -0.22 +0.64 +25.5%
86 CLVS CLOVIS ONCOLOGY INC. COMMON S 6.55 31,363,839 CLVS Nov '19 6 C 0.7 6,308 1.95 1.09 +10.82 +165.2%
87 CARA CARA THERAPEUTICS INC. COMMON 21.43 266,879 CARA Nov '19 20 P 0.6 140 1.93 -0.26 -5.37 -25.1%
88 NAT NORDIC AMERICAN TNK SHIP 3.38 1,050,641 NAT Nov '19 4 P 0.65 4 1.92 -0.07 +0.49 +14.6%
89 SWN SOUTHWESTERN ENERGY CO 2.14 17,752,190 SWN Nov '19 2 C 0.2 16 1.91 -0.01 -0.37 -17.3%
90 ACB AURORA CANNABIS INC 3.55 14,670,577 ACB Nov '19 3.5 C 0.225 1,029 1.91 -0.02 -1.41 -39.7%
91 PAYS PAYSIGN INC 11.81 970,129 PAYS Nov '19 10 C 1.9 10 1.91 -0.27 -3.40 -28.8%
92 SDC SMILEDIRECTCLUB INC. 8.83 26,388,525 SDC Nov '19 7.5 C 1.4 485 1.91 -2.25 +1.42 +16.1%
93 ISEE EMERGING VISION INC 3.15 533,853 ISEE Dec '19 5 C 0.3 2 1.90 -0.05 +1.31 +41.6%
94 ISEE EMERGING VISION INC 3.15 533,853 ISEE Nov '19 5 P 1.85 11 1.89 -0.05 +1.31 +41.6%
95 SD SANDRIDGE ENERGY INC 3.96 519,590 SD Nov '19 2.5 C 1.46003 5 1.89 -0.68 -0.76 -19.2%
96 EROS EROS INTL PLC 2.00 7,161,286 EROS Dec '19 2.5 C 0.31 396 1.86 -0.30 +0.80 +40.0%
97 IDT IDT CORP B 6.43 355,537 IDT Nov '19 7 C 0.15 3 1.85 0.58 +1.13 +17.6%
98 VAL VALSPAR CORP 4.35 13,803,857 VAL Nov '19 5 P 0.7 90 1.83 -0.18 -0.93 -21.4%
99 EROS EROS INTL PLC 2.00 7,161,286 EROS Dec '19 2.5 P 0.8 5 1.82 -0.30 +0.80 +40.0%
100 CARA CARA THERAPEUTICS INC. COMMON 21.43 266,879 CARA Nov '19 22.5 C 0.72 104 1.82 -0.26 -5.37 -25.1%

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.