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 May 1, 2018. 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 EBIO ELEVEN BIOTHERAPEUTICS INC. C 2.91 6,210,129 EBIO Jun '18 2.5 P 0.85 81 2.87 0.12 +0.59 +20.3%
2 APRN BLUE APRON HOLDINGS INC 2.10 1,442,117 APRN May '18 2 C 0.24 925 2.51 0.01 +1.13 +53.8%
3 SNAP SNAP INC 14.13 33,686,145 SNAP May '18 14.5 C 1.04 6,831 2.35 -0.20 -3.63 -25.7%
4 SNAP SNAP INC 14.13 33,686,145 SNAP May '18 14.5 P 1.41 2,373 2.35 -0.20 -3.63 -25.7%
5 SNAP SNAP INC 14.13 33,686,145 SNAP May '18 14 C 1.245 9,583 2.32 -0.20 -3.63 -25.7%
6 SNAP SNAP INC 14.13 33,686,145 SNAP May '18 14 P 1.11 8,168 2.31 -0.20 -3.63 -25.7%
7 APRN BLUE APRON HOLDINGS INC 2.10 1,442,117 APRN May '18 2 P 0.125 88 2.30 0.01 +1.13 +53.8%
8 EBIO ELEVEN BIOTHERAPEUTICS INC. C 2.91 6,210,129 EBIO May '18 5 C 0.125 83 2.27 0.12 +0.59 +20.3%
9 EBIO ELEVEN BIOTHERAPEUTICS INC. C 2.91 6,210,129 EBIO Aug '18 2.5 P 1.05 1 2.26 0.12 +0.59 +20.3%
10 CNET CHINANET ONLINE HOLDINGS 2.66 233,833 CNET May '18 3 P 0.73 12 2.25 -0.07 +0.72 +27.1%
11 CBL CBL & ASSOC PROPERTIES 4.25 3,089,656 CBL Dec '18 2.5 C 2.60855 2 2.24 0.07 +0.40 +9.4%
12 EBIO ELEVEN BIOTHERAPEUTICS INC. C 2.91 6,210,129 EBIO Jun '18 5 C 0.38 30 2.14 0.12 +0.59 +20.3%
13 EBIO ELEVEN BIOTHERAPEUTICS INC. C 2.91 6,210,129 EBIO May '18 2.5 P 0.3 182 2.07 0.12 +0.59 +20.3%
14 AVEO AVEO PHARMACEUTICALS INC 2.43 1,346,975 AVEO May '18 2 P 0.2 46 2.00 0.05 -0.38 -15.6%
15 EBIO ELEVEN BIOTHERAPEUTICS INC. C 2.91 6,210,129 EBIO Jun '18 2.5 C 0.95 33 1.96 0.12 +0.59 +20.3%
16 W WAYFAIR INC 65.17 2,929,745 W May '18 65 C 4.55 2,760 1.90 2.87 +22.14 +34.0%
17 AVEO AVEO PHARMACEUTICALS INC 2.43 1,346,975 AVEO May '18 2.5 P 0.425 20 1.85 0.05 -0.38 -15.6%
18 P PANDORA MEDIA 5.55 5,135,233 P May '18 6 P 0.65 24 1.84 -0.06 +2.16 +38.9%
19 CYH COMMUNITY HEALTH SYSTEMS 3.97 2,357,040 CYH May '18 4 C 0.25 298 1.84 0.19 +1.17 +29.5%
20 CYH COMMUNITY HEALTH SYSTEMS 3.97 2,357,040 CYH May '18 3.5 C 0.55 53 1.83 0.19 +1.17 +29.5%
21 AVEO AVEO PHARMACEUTICALS INC 2.43 1,346,975 AVEO May '18 2.5 C 0.35 31 1.82 0.05 -0.38 -15.6%
22 ARLP ALLIANCE RSRCE PARTNERS 17.25 398,082 ARLP Dec '18 15 C 8.73052 34 1.81 -0.40 +1.10 +6.4%
23 ACAD ACADIA PHARMACEUTICALS 16.48 2,492,648 ACAD May '18 16 P 0.84 421 1.81 0.67 +2.95 +17.9%
24 AVP AVON PRODUCTS INC 2.59 1,857,916 AVP May '18 2.5 P 0.125 151 1.81 0.06 -0.74 -28.6%
25 P PANDORA MEDIA 5.55 5,135,233 P May '18 5.5 P 0.335 27 1.80 -0.06 +2.16 +38.9%
26 P PANDORA MEDIA 5.55 5,135,233 P May '18 6 C 0.19 200 1.79 -0.06 +2.16 +38.9%
27 SPHS SOPHIRIS BIO INC. COMMON STOC 2.85 602,829 SPHS Jul '18 2.5 P 0.7 88 1.78 0.13 +0.90 +31.6%
28 AVEO AVEO PHARMACEUTICALS INC 2.43 1,346,975 AVEO Jul '18 2 C 0.95 6 1.78 0.05 -0.38 -15.6%
29 AVEO AVEO PHARMACEUTICALS INC 2.43 1,346,975 AVEO Jul '18 2.5 P 0.83 2 1.78 0.05 -0.38 -15.6%
30 P PANDORA MEDIA 5.55 5,135,233 P May '18 5.5 C 0.38 7,650 1.78 -0.06 +2.16 +38.9%
31 APRN BLUE APRON HOLDINGS INC 2.10 1,442,117 APRN May '18 2 C 0.29 7 1.75 0.01 +1.13 +53.8%
32 APRN BLUE APRON HOLDINGS INC 2.10 1,442,117 APRN May '18 2.5 P 0.425 11 1.75 0.01 +1.13 +53.8%
33 EYPT EYEPOINT PHARMACEUTICALS INC. 2.69 1,924,127 EYPT May '18 2.5 C 0.49 63 1.75 0.23 -0.87 -32.3%
34 GNW GENWORTH FINANCIAL INC A 2.84 2,571,498 GNW May '18 3 C 0.115 79 1.74 0.08 +0.87 +30.6%
35 EYPT EYEPOINT PHARMACEUTICALS INC. 2.69 1,924,127 EYPT Jun '18 5 C 0.175 54 1.74 0.23 -0.87 -32.3%
36 WTW WEIGHT WATCHERS INTL INC 72.91 1,260,265 WTW May '18 73 C 4.5 20 1.72 2.86 +11.07 +15.2%
37 AQMS AQUA METALS INC. COMMON STOCK 3.16 1,080,806 AQMS May '18 2.5 C 0.825 39 1.72 0.03 +1.06 +33.5%
38 OLED UNIVERSAL DISPLAY CORPORATION 89.75 921,168 OLED May '18 90 C 5.4 35 1.70 1.70 +14.65 +16.3%
39 HMNY HELIOS & MATHESON INFORMATION 2.17 4,773,617 HMNY May '18 2 P 0.225 204 1.70 -0.11 -1.67 -76.9%
40 HMNY HELIOS & MATHESON INFORMATION 2.17 4,773,617 HMNY May '18 2.5 P 0.525 89 1.68 -0.11 -1.67 -76.9%
41 FOSL FOSSIL INC 14.44 3,152,391 FOSL May '18 14.5 P 1.62 33 1.67 -0.51 +5.82 +40.3%
42 GPRO GOPRO, INC 4.91 4,102,626 GPRO May '18 5 P 0.345 225 1.66 -0.15 +1.11 +22.6%
43 AVP AVON PRODUCTS INC 2.59 1,857,916 AVP May '18 2.5 C 0.2 5 1.64 0.06 -0.74 -28.6%
44 EBIO ELEVEN BIOTHERAPEUTICS INC. C 2.91 6,210,129 EBIO Aug '18 2.5 C 1.15 22 1.64 0.12 +0.59 +20.3%
45 FOSL FOSSIL INC 14.44 3,152,391 FOSL May '18 14.5 C 1.525 7 1.63 -0.51 +5.82 +40.3%
46 CYH COMMUNITY HEALTH SYSTEMS 3.97 2,357,040 CYH May '18 4 P 0.25 35 1.63 0.19 +1.17 +29.5%
47 GERN GERON CORPORATION 3.84 2,187,328 GERN May '18 4 P 0.63 13 1.63 0.12 -0.61 -15.9%
48 FIT FITBIT INC 5.50 3,396,744 FIT May '18 5 C 0.62 188 1.62 -0.05 -0.67 -12.2%
49 FIT FITBIT INC 5.50 3,396,744 FIT May '18 5 P 0.12 557 1.62 -0.05 -0.67 -12.2%
50 FOSL FOSSIL INC 14.44 3,152,391 FOSL May '18 14 P 1.3 4 1.61 -0.51 +5.82 +40.3%
51 AKAO ACHAOGEN INC. COMMON STOCK 14.70 2,248,790 AKAO May '18 12.5 P 0.975 142 1.61 0.39 -4.60 -31.3%
52 ZN ZION OIL & GAS INC 4.14 820,914 ZN May '18 5 P 1.15 6 1.61 -0.18 -0.58 -14.0%
53 GPRO GOPRO, INC 4.91 4,102,626 GPRO May '18 4.5 P 0.115 207 1.60 -0.15 +1.11 +22.6%
54 FIT FITBIT INC 5.50 3,396,744 FIT May '18 6 C 0.14 286 1.60 -0.05 -0.67 -12.2%
55 ACET ACETO CORP 2.60 872,952 ACET May '18 2.5 P 0.3 21 1.59 0.08 +0.38 +14.6%
56 GPRO GOPRO, INC 4.91 4,102,626 GPRO May '18 5 C 0.24 271 1.58 -0.15 +1.11 +22.6%
57 FOSL FOSSIL INC 14.44 3,152,391 FOSL May '18 14 C 1.7 4 1.57 -0.51 +5.82 +40.3%
58 FIT FITBIT INC 5.50 3,396,744 FIT May '18 6 P 0.635 72 1.57 -0.05 -0.67 -12.2%
59 FGP FERRELLGAS PARTNERS L.P. 3.80 244,363 FGP Jun '18 2.5 C 1.43 15 1.57 0.13 -0.28 -7.4%
60 GPRO GOPRO, INC 4.91 4,102,626 GPRO May '18 4.5 C 0.52 29 1.57 -0.15 +1.11 +22.6%
61 CHK CHESAPEAKE ENERGY CORP 2.98 35,348,820 CHK May '18 2.5 C 0.5 351 1.56 0.01 +2.02 +67.8%
62 FIT FITBIT INC 5.50 3,396,744 FIT May '18 5.5 P 0.31 337 1.56 -0.05 -0.67 -12.2%
63 FIT FITBIT INC 5.50 3,396,744 FIT May '18 5.5 C 0.31 343 1.56 -0.05 -0.67 -12.2%
64 QHC QUORUM HEALTH CORP 7.21 1,074,460 QHC May '18 5 C 2.35 1 1.56 0.16 -2.91 -40.4%
65 GERN GERON CORPORATION 3.84 2,187,328 GERN Sep '18 3.5 P 1.2 3 1.55 0.12 -0.61 -15.9%
66 VKTX VIKING THERPEUTICS INC 4.04 517,976 VKTX Jun '18 5 C 0.55 29 1.53 -0.08 +1.51 +37.4%
67 HMNY HELIOS & MATHESON INFORMATION 2.17 4,773,617 HMNY Jun '18 2 P 0.36 163 1.53 -0.11 -1.67 -76.9%
68 GERN GERON CORPORATION 3.84 2,187,328 GERN Sep '18 4 P 1.51 10 1.52 0.12 -0.61 -15.9%
69 DDD SCOLR PHARMA INC 10.40 1,499,516 DDD May '18 10 C 0.78 26 1.51 0.36 +3.06 +29.4%
70 HMNY HELIOS & MATHESON INFORMATION 2.17 4,773,617 HMNY Nov '18 2.5 P 1.15 50 1.51 -0.11 -1.67 -76.9%
71 DDD SCOLR PHARMA INC 10.40 1,499,516 DDD May '18 10 P 0.375 871 1.50 0.36 +3.06 +29.4%
72 SPHS SOPHIRIS BIO INC. COMMON STOC 2.85 602,829 SPHS Jul '18 5 C 0.3 2 1.48 0.13 +0.90 +31.6%
73 HTGM HTG MOLECULAR DIAGNOSTICS INCH 3.90 1,161,197 HTGM May '18 5 C 0.175 9 1.48 -0.09 -0.55 -14.1%
74 HMNY HELIOS & MATHESON INFORMATION 2.17 4,773,617 HMNY Jun '18 2.5 P 0.66 41 1.48 -0.11 -1.67 -76.9%
75 RIOT RIOT BLOCKCHAIN INC. COMMON S 7.32 261,599 RIOT Sep '18 7 P 2.35 44 1.46 0.10 +2.43 +33.2%
76 XXII 22ND CENT 2.07 723,073 XXII May '18 3 P 0.975 3 1.45 0.00 +0.53 +25.6%
77 APRN BLUE APRON HOLDINGS INC 2.10 1,442,117 APRN May '18 2.5 P 0.475 1 1.45 0.01 +1.13 +53.8%
78 SPHS SOPHIRIS BIO INC. COMMON STOC 2.85 602,829 SPHS Jul '18 2.5 C 0.9 86 1.45 0.13 +0.90 +31.6%
79 APRN BLUE APRON HOLDINGS INC 2.10 1,442,117 APRN May '18 2 P 0.15 141 1.45 0.01 +1.13 +53.8%
80 SRNE SORRENTO THERAPEUTICS 6.33 1,859,307 SRNE May '18 5 C 1.55 42 1.44 0.17 +1.52 +24.1%
81 HMNY HELIOS & MATHESON INFORMATION 2.17 4,773,617 HMNY Aug '18 2 P 0.55 3 1.44 -0.11 -1.67 -76.9%
82 GERN GERON CORPORATION 3.84 2,187,328 GERN Jun '18 4 P 0.86 27 1.43 0.12 -0.61 -15.9%
83 AQMS AQUA METALS INC. COMMON STOCK 3.16 1,080,806 AQMS Jun '18 2.5 C 0.95 5 1.43 0.03 +1.06 +33.5%
84 DDD SCOLR PHARMA INC 10.40 1,499,516 DDD May '18 10.5 P 0.59 49 1.43 0.36 +3.06 +29.4%
85 DDD SCOLR PHARMA INC 10.40 1,499,516 DDD May '18 10.5 C 0.49 140 1.43 0.36 +3.06 +29.4%
86 HMNY HELIOS & MATHESON INFORMATION 2.17 4,773,617 HMNY Aug '18 2.5 P 0.875 33 1.42 -0.11 -1.67 -76.9%
87 ENPH ENPHASE ENERGY INC. COMMON ST 4.06 1,686,962 ENPH May '18 5 P 1.14 10 1.41 -0.09 +1.98 +48.8%
88 PTLA PORTOLA PHARMACEUTICALS INC. 35.66 1,578,005 PTLA Jun '18 40 C 5.4 5 1.41 -0.47 +9.32 +26.1%
89 APRN BLUE APRON HOLDINGS INC 2.10 1,442,117 APRN May '18 2 C 0.3 31 1.40 0.01 +1.13 +53.8%
90 RIOT RIOT BLOCKCHAIN INC. COMMON S 7.32 261,599 RIOT Dec '18 7 P 2.85 1 1.40 0.10 +2.43 +33.2%
91 GERN GERON CORPORATION 3.84 2,187,328 GERN Sep '18 4 C 1.25 2 1.40 0.12 -0.61 -15.9%
92 RIOT RIOT BLOCKCHAIN INC. COMMON S 7.32 261,599 RIOT Jun '18 7 P 1 6 1.40 0.10 +2.43 +33.2%
93 RIOT RIOT BLOCKCHAIN INC. COMMON S 7.32 261,599 RIOT Jun '18 7 P 1.23 87 1.40 0.10 +2.43 +33.2%
94 AMRN AMARIN CORP PLC ADS 2.80 1,134,950 AMRN Jan '19 3 C 1.2 14 1.39 0.05 +0.55 +19.6%
95 GERN GERON CORPORATION 3.84 2,187,328 GERN Jun '18 3.5 P 0.55 6 1.39 0.12 -0.61 -15.9%
96 MDXG MIMEDX GROUP INC 8.01 1,609,317 MDXG Jun '18 7.5 P 1.25 167 1.39 -0.20 -1.59 -19.9%
97 HMNY HELIOS & MATHESON INFORMATION 2.17 4,773,617 HMNY Jan '20 2.5 P 1.55 11 1.38 -0.11 -1.67 -76.9%
98 FEYE FIREEYE INC. COMMON STOCK 18.38 5,328,726 FEYE May '18 18 P 0.73 53 1.38 0.33 -1.78 -9.7%
99 MDXG MIMEDX GROUP INC 8.01 1,609,317 MDXG May '18 10 P 2.34 1 1.38 -0.20 -1.59 -19.9%
100 AMRN AMARIN CORP PLC ADS 2.80 1,134,950 AMRN Jan '19 2.5 C 1.33 38 1.38 0.05 +0.55 +19.6%

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.