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 June 17, 2020. 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 MRNS MARINUS PHARMACEUTICALS INC. P 2.65 1,807,122 MRNS Jun '20 2 C 0.8 9 5.80 -0.24 -0.35 -13.2%
2 HTZ HERTZ GLOBAL HOLDINGS 2.00 124,583,149 HTZ Jun '20 2.5 P 0.675 2,831 5.68 0.05 -0.89 -44.5%
3 IDEX IDEANOMICS INC 2.02 169,888,376 IDEX Jun '20 2.5 C 0.175 18,576 5.54 0.83 +1.96 +97.0%
4 ERF ENERPLUS RESOURCES FUND 2.85 1,127,226 ERF Jun '20 2 C 0.95 1 5.46 -0.18 -0.62 -21.8%
5 SM ST MARY LAND & EXPLOR 4.27 4,728,335 SM Jun '20 2.5 C 1.825 13 5.43 -0.43 -1.05 -24.6%
6 DGLY DIGITAL ALLY INC 4.25 8,685,171 DGLY Jun '20 5 P 1.15 521 5.27 -0.73 -1.73 -40.7%
7 WATT ENERGOUS CORPORATION COMMON ST 2.73 26,530,572 WATT Jun '20 5 P 2.3 40 5.04 0.52 +1.56 +57.1%
8 CEMI CHEMBIO DIAGNOSTICS INC 3.89 25,469,769 CEMI Jun '20 5 P 1.35 24 5.00 -6.04 -0.88 -22.6%
9 HTZ HERTZ GLOBAL HOLDINGS 2.00 124,583,149 HTZ Jun '20 2.5 P 0.95 292 4.89 0.05 -0.89 -44.5%
10 SIEN SIENTRA INC. COMMON STOCK O 3.89 533,213 SIEN Jun '20 2.5 C 1.45 15 4.89 -0.19 +0.45 +11.4%
11 HTZ HERTZ GLOBAL HOLDINGS 2.00 124,583,149 HTZ Jun '20 2 P 0.59 2,252 4.82 0.05 -0.89 -44.5%
12 HTZ HERTZ GLOBAL HOLDINGS 2.00 124,583,149 HTZ Jun '20 2.5 C 0.125 20,967 4.76 0.05 -0.89 -44.5%
13 CHK CHESAPEAKE ENERGY CORP 13.24 3,298,248 CHK Jun '20 13 P 1.69 124 4.69 -2.12 -1.98 -15.0%
14 HTZ HERTZ GLOBAL HOLDINGS 2.00 124,583,149 HTZ Jun '20 2 P 0.27 13,284 4.59 0.05 -0.89 -44.5%
15 ACTG ACACIA RES-ACACIA TECH 3.85 404,024 ACTG Jun '20 2.5 C 1.4 1 4.58 -0.12 +0.48 +12.6%
16 VRML VERMILLION INC 4.00 1,319,330 VRML Jun '20 5 C 0.225 534 4.53 0.00 -0.35 -8.8%
17 HTZ HERTZ GLOBAL HOLDINGS 2.00 124,583,149 HTZ Jun '20 1.5 P 0.27 2,465 4.49 0.05 -0.89 -44.5%
18 HTZ HERTZ GLOBAL HOLDINGS 2.00 124,583,149 HTZ Jul '20 2 P 0.7 526 4.48 0.05 -0.89 -44.5%
19 HTZ HERTZ GLOBAL HOLDINGS 2.00 124,583,149 HTZ Jul '20 1.5 P 0.39 891 4.47 0.05 -0.89 -44.5%
20 HTZ HERTZ GLOBAL HOLDINGS 2.00 124,583,149 HTZ Jul '20 2 P 0.925 6,260 4.30 0.05 -0.89 -44.5%
21 NH NANTHEALTH INC. COMMON STOCK 3.59 439,270 NH Jun '20 2.5 C 1.15 13 4.29 0.05 +2.80 +78.0%
22 GNCA GENOCEA BIOSCIENCES INC. COMM 2.28 2,745,756 GNCA Jun '20 2.5 C 0.2 111 4.23 -0.16 +0.64 +28.1%
23 HTZ HERTZ GLOBAL HOLDINGS 2.00 124,583,149 HTZ Jul '20 2.5 P 1.02 614 4.23 0.05 -0.89 -44.5%
24 HTZ HERTZ GLOBAL HOLDINGS 2.00 124,583,149 HTZ Jul '20 2.5 P 1.29 1,052 4.23 0.05 -0.89 -44.5%
25 GNUS GENIUS BRANDS INTERNATIONAL I 3.10 70,786,838 GNUS Jun '20 4 P 1.025 1,673 4.18 -0.75 -0.99 -31.9%
26 HTZ HERTZ GLOBAL HOLDINGS 2.00 124,583,149 HTZ Jul '20 1.5 P 0.55 1,338 4.12 0.05 -0.89 -44.5%
27 CLIR CLEARSIGN COMBUSTION CORPORATI 2.55 62,140,432 CLIR Jun '20 2.5 P 0.275 3,066 4.03 0.18 +1.56 +61.2%
28 HOME HOME FEDERAL BANCORP MD 7.42 3,404,426 HOME Jun '20 8 C 0.65 1,542 4.02 -0.14 -1.71 -23.0%
29 OMI OWENS & MINOR INC 7.37 1,114,454 OMI Jun '20 5 C 2.45 2 4.01 -0.30 +0.45 +6.1%
30 IDEX IDEANOMICS INC 2.02 169,888,376 IDEX Jul '20 2.5 P 1.225 281 3.95 0.83 +1.96 +97.0%
31 VRAY VIEWRAY INCORPORATED COMMON ST 2.21 852,656 VRAY Jun '20 2 P 0.15 2 3.89 -0.00 +0.27 +12.2%
32 HOME HOME FEDERAL BANCORP MD 7.42 3,404,426 HOME Jun '20 8 P 1.2 11 3.88 -0.14 -1.71 -23.0%
33 DGLY DIGITAL ALLY INC 4.25 8,685,171 DGLY Jun '20 5 C 0.225 6,582 3.80 -0.73 -1.73 -40.7%
34 TISI TEAM INC 6.49 671,281 TISI Jun '20 5 P 0.15 13 3.78 0.29 -2.29 -35.3%
35 HTZ HERTZ GLOBAL HOLDINGS 2.00 124,583,149 HTZ Jun '20 2 C 0.22 16,052 3.74 0.05 -0.89 -44.5%
36 HOME HOME FEDERAL BANCORP MD 7.42 3,404,426 HOME Jun '20 7 P 0.6 563 3.73 -0.14 -1.71 -23.0%
37 AFMD AFFIMED THERAPEUTICS B.V. COMM 3.48 1,106,303 AFMD Jun '20 2.5 C 1.025 6 3.72 -0.07 +1.43 +41.1%
38 CLIR CLEARSIGN COMBUSTION CORPORATI 2.55 62,140,432 CLIR Jun '20 2.5 C 0.3 2,891 3.69 0.18 +1.56 +61.2%
39 MCRB SERES THERAPEUTICS INC. COMMOS 4.72 209,281 MCRB Jul '20 5 P 2.1 1 3.69 0.02 +2.03 +43.0%
40 IDEX IDEANOMICS INC 2.02 169,888,376 IDEX Jul '20 2.5 C 0.675 13,191 3.63 0.83 +1.96 +97.0%
41 MCRB SERES THERAPEUTICS INC. COMMOS 4.72 209,281 MCRB Jul '20 2.5 P 0.55 76 3.63 0.02 +2.03 +43.0%
42 WTI W&T OFFSHORE INC 2.71 6,038,007 WTI Jun '20 2 C 0.75 17 3.63 -0.26 -0.60 -22.1%
43 NERV MINERVA NEUROSCIENCES INC COMP 3.64 1,495,185 NERV Jun '20 5 P 1.425 379 3.61 -0.14 -0.30 -8.2%
44 GRWG GROWGENERATION CORP COMMON STO 6.54 788,939 GRWG Jun '20 5 P 0.125 1 3.61 -0.14 +1.09 +16.7%
45 HTZ HERTZ GLOBAL HOLDINGS 2.00 124,583,149 HTZ Oct '20 2 P 1.39 457 3.56 0.05 -0.89 -44.5%
46 DGLY DIGITAL ALLY INC 4.25 8,685,171 DGLY Jul '20 5 P 2.2 248 3.56 -0.73 -1.73 -40.7%
47 CVM CEL-SCI CORP 14.29 377,373 CVM Jul '20 12.5 P 4.25 170 3.47 0.32 +2.81 +19.7%
48 HTZ HERTZ GLOBAL HOLDINGS 2.00 124,583,149 HTZ Oct '20 1.5 P 0.95 679 3.46 0.05 -0.89 -44.5%
49 ORBC ORBCOMM INC 3.81 832,585 ORBC Jun '20 2.5 C 1.325 1 3.40 -0.20 -0.29 -7.6%
50 DGLY DIGITAL ALLY INC 4.25 8,685,171 DGLY Jul '20 2.5 P 0.55 452 3.40 -0.73 -1.73 -40.7%
51 CLSN CELSION CORP 4.25 20,944,626 CLSN Jun '20 5 C 0.18 3,629 3.39 -0.63 +2.25 +52.9%
52 MFA MFA FINANCIAL INC 2.58 20,824,052 MFA Jun '20 2 C 0.625 1,099 3.37 -0.23 -0.35 -13.6%
53 TISI TEAM INC 6.49 671,281 TISI Jun '20 7.5 C 0.3 240 3.36 0.29 -2.29 -35.3%
54 KLXE KLX ENERGY SERVICES HOLDINGS I 2.46 520,154 KLXE Jun '20 2.5 C 0.225 26 3.35 -0.15 -0.66 -26.8%
55 ZYNE ZYNERBA PHARMACEUTICALS INC. C 5.49 1,255,589 ZYNE Jul '20 7.5 C 1.49 394 3.32 0.00 -2.37 -43.2%
56 HTZ HERTZ GLOBAL HOLDINGS 2.00 124,583,149 HTZ Oct '20 2.5 P 1.74 924 3.31 0.05 -0.89 -44.5%
57 ZYNE ZYNERBA PHARMACEUTICALS INC. C 5.49 1,255,589 ZYNE Jul '20 5 P 1.675 980 3.31 0.00 -2.37 -43.2%
58 HTZ HERTZ GLOBAL HOLDINGS 2.00 124,583,149 HTZ Jun '20 2.5 C 0.25 3,631 3.29 0.05 -0.89 -44.5%
59 IMH IMPAC MORTGAGE HOLDINGS 2.25 2,359,672 IMH Jun '20 2.5 C 0.125 994 3.27 0.32 -0.89 -39.3%
60 CLSN CELSION CORP 4.25 20,944,626 CLSN Jul '20 5 C 1.3 2,346 3.23 -0.63 +2.25 +52.9%
61 LTRPA LIBERTY TRIPADVISOR HOLDINGS N 2.26 2,903,775 LTRPA Jun '20 2.5 C 0.125 63 3.21 -0.30 -0.38 -16.8%
62 GNUS GENIUS BRANDS INTERNATIONAL I 3.10 70,786,838 GNUS Jul '20 4 P 1.75 383 3.20 -0.75 -0.99 -31.9%
63 ZYNE ZYNERBA PHARMACEUTICALS INC. C 5.49 1,255,589 ZYNE Jul '20 5 C 2.1 379 3.18 0.00 -2.37 -43.2%
64 HTZ HERTZ GLOBAL HOLDINGS 2.00 124,583,149 HTZ Jan '21 1.5 P 1.11 167 3.18 0.05 -0.89 -44.5%
65 RWT REDWOOD TRUST INC 7.11 2,269,070 RWT Jun '20 5 C 2.15 46 3.16 -0.21 -1.09 -15.3%
66 DGLY DIGITAL ALLY INC 4.25 8,685,171 DGLY Aug '20 2.5 P 0.9 54 3.15 -0.73 -1.73 -40.7%
67 DGLY DIGITAL ALLY INC 4.25 8,685,171 DGLY Aug '20 5 P 2.67 32 3.15 -0.73 -1.73 -40.7%
68 CLIR CLEARSIGN COMBUSTION CORPORATI 2.55 62,140,432 CLIR Jul '20 5 C 0.4 1,832 3.14 0.18 +1.56 +61.2%
69 HTZ HERTZ GLOBAL HOLDINGS 2.00 124,583,149 HTZ Jan '21 2 P 1.53 117 3.12 0.05 -0.89 -44.5%
70 CLSN CELSION CORP 4.25 20,944,626 CLSN Jun '20 5 P 0.9 1,196 3.11 -0.63 +2.25 +52.9%
71 GNUS GENIUS BRANDS INTERNATIONAL I 3.10 70,786,838 GNUS Sep '20 3 P 1.68 63 3.11 -0.75 -0.99 -31.9%
72 HTZ HERTZ GLOBAL HOLDINGS 2.00 124,583,149 HTZ Jun '20 1.5 C 0.52 1,906 3.11 0.05 -0.89 -44.5%
73 GLOG GASLOG LTD 3.26 1,075,510 GLOG Jun '20 2.5 C 0.8 3 3.10 -0.18 -0.71 -21.8%
74 WIT WIPRO LTD ADS 3.37 1,883,528 WIT Jun '20 2.5 C 0.9 5 3.10 0.02 -0.21 -6.2%
75 EPZM EPIZYME INC 19.52 802,243 EPZM Jun '20 20 C 1.57 174 3.09 0.22 -4.51 -23.1%
76 CLIR CLEARSIGN COMBUSTION CORPORATI 2.55 62,140,432 CLIR Aug '20 2.5 P 1.2 446 3.09 0.18 +1.56 +61.2%
77 WATT ENERGOUS CORPORATION COMMON ST 2.73 26,530,572 WATT Jun '20 2.5 C 0.37 2,131 3.08 0.52 +1.56 +57.1%
78 CLSN CELSION CORP 4.25 20,944,626 CLSN Jul '20 2.5 C 2.2 868 3.04 -0.63 +2.25 +52.9%
79 GNUS GENIUS BRANDS INTERNATIONAL I 3.10 70,786,838 GNUS Sep '20 4 P 2.45 26 3.04 -0.75 -0.99 -31.9%
80 CLIR CLEARSIGN COMBUSTION CORPORATI 2.55 62,140,432 CLIR Jul '20 2.5 P 0.825 566 3.04 0.18 +1.56 +61.2%
81 DBI DESIGNER BRANDS INC 7.33 2,062,197 DBI Jun '20 7.5 C 0.58 531 3.03 -0.69 -1.62 -22.2%
82 DBI DESIGNER BRANDS INC 7.33 2,062,197 DBI Jun '20 7.5 P 0.75 464 3.03 -0.69 -1.62 -22.2%
83 GNUS GENIUS BRANDS INTERNATIONAL I 3.10 70,786,838 GNUS Oct '20 4 P 2.65 15 3.02 -0.75 -0.99 -31.9%
84 AI ARLINGTON ASSET INVSTMNT 2.95 264,841 AI Jun '20 2.5 C 0.53 1 3.01 -0.10 -0.26 -8.8%
85 WATT ENERGOUS CORPORATION COMMON ST 2.73 26,530,572 WATT Jul '20 5 P 2.7 47 3.01 0.52 +1.56 +57.1%
86 HTZ HERTZ GLOBAL HOLDINGS 2.00 124,583,149 HTZ Jan '21 2.5 P 1.93 74 2.98 0.05 -0.89 -44.5%
87 EVFM EVOFEM BIOSCIENCES INC 2.93 2,436,071 EVFM Jun '20 2.5 C 0.51 24 2.94 -0.10 +0.49 +16.7%
88 SELB SEL-LEB MARKETING 2.52 4,091,253 SELB Jun '20 2.5 C 0.225 239 2.94 -0.13 +0.76 +30.0%
89 MARK REMARK MEDIA INC. COMMON STOC 2.48 13,363,567 MARK Jun '20 2.5 P 0.225 1,094 2.93 -0.20 -0.83 -33.5%
90 DGLY DIGITAL ALLY INC 4.25 8,685,171 DGLY Jul '20 5 C 1.15 2,258 2.92 -0.73 -1.73 -40.7%
91 EROS EROS INTL PLC 3.13 1,982,609 EROS Jun '20 2.5 C 0.675 244 2.89 -0.05 +0.93 +29.7%
92 WATT ENERGOUS CORPORATION COMMON ST 2.73 26,530,572 WATT Jun '20 2.5 P 0.125 1,621 2.87 0.52 +1.56 +57.1%
93 CLSN CELSION CORP 4.25 20,944,626 CLSN Jul '20 2.5 P 0.4 389 2.87 -0.63 +2.25 +52.9%
94 CAPR CAPRICOR THERAPEUTICS INC. CO 5.23 2,122,899 CAPR Jun '20 5 P 0.325 24 2.85 0.50 -0.91 -17.4%
95 FNKO FUNKO INC. CLASS A COMMON STOC 6.15 847,758 FNKO Jun '20 5 C 1.25 7 2.84 -0.24 -1.43 -23.3%
96 CAPR CAPRICOR THERAPEUTICS INC. CO 5.23 2,122,899 CAPR Jun '20 5 C 0.55 158 2.82 0.50 -0.91 -17.4%
97 SVRA SAVARA INC. COMMON STOCK 2.58 226,050 SVRA Jun '20 2.5 C 0.25 22 2.77 -0.16 +0.59 +22.9%
98 MARK REMARK MEDIA INC. COMMON STOC 2.48 13,363,567 MARK Jul '20 2.5 P 0.775 264 2.76 -0.20 -0.83 -33.5%
99 EOLS EVOLUS INC. COMMON STOCK 5.03 304,452 EOLS Jul '20 5 C 1.55 18 2.75 -0.26 -2.03 -40.4%
100 XRF CHINA RAPID FINANCE LTD 2.70 3,235,586 XRF Jun '20 2.5 P 0.375 21 2.73 0.58 +2.07 +76.7%

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.