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 January 2, 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 FCEL FUELCELL ENERGY INC 2.01 138,350,572 FCEL Jan '20 2.5 P 0.825 865 3.05 -0.50 +0.99 +49.3%
2 FCEL FUELCELL ENERGY INC 2.01 138,350,572 FCEL Jan '20 2 P 0.475 4,347 3.01 -0.50 +0.99 +49.3%
3 FCEL FUELCELL ENERGY INC 2.01 138,350,572 FCEL Jan '20 2.5 C 0.32 4,498 2.96 -0.50 +0.99 +49.3%
4 FCEL FUELCELL ENERGY INC 2.01 138,350,572 FCEL Jan '20 2 C 0.475 8,384 2.94 -0.50 +0.99 +49.3%
5 DRRX DURECT CORP 2.62 7,760,657 DRRX Jan '20 5 C 0.125 1,713 2.79 -1.18 -0.71 -27.3%
6 FCEL FUELCELL ENERGY INC 2.01 138,350,572 FCEL Feb '20 2.5 P 1.1 149 2.61 -0.50 +0.99 +49.3%
7 AGRX AGILE THERAPEUTICS INC. COMMO 2.97 6,686,481 AGRX Feb '20 2.5 C 1.25 348 2.57 0.47 +0.61 +20.5%
8 AGRX AGILE THERAPEUTICS INC. COMMO 2.97 6,686,481 AGRX Mar '20 2.5 P 0.95 250 2.45 0.47 +0.61 +20.5%
9 APLS AMERICAN PALLET LEAS 31.16 950,700 APLS Jan '20 35 C 4.7 220 2.43 0.55 +12.84 +41.2%
10 FCEL FUELCELL ENERGY INC 2.01 138,350,572 FCEL Feb '20 2 P 0.69 682 2.43 -0.50 +0.99 +49.3%
11 FCEL FUELCELL ENERGY INC 2.01 138,350,572 FCEL Feb '20 2.5 C 0.55 558 2.40 -0.50 +0.99 +49.3%
12 CVM CEL-SCI CORP 9.09 627,126 CVM Jan '20 7.5 P 0.9 488 2.37 -0.06 +5.91 +65.0%
13 FCEL FUELCELL ENERGY INC 2.01 138,350,572 FCEL Feb '20 2 C 0.68 641 2.35 -0.50 +0.99 +49.3%
14 AGRX AGILE THERAPEUTICS INC. COMMO 2.97 6,686,481 AGRX Feb '20 5 C 0.5 306 2.26 0.47 +0.61 +20.5%
15 PRTK PROFILE TECHNOLOGIES INC 3.99 929,725 PRTK Jan '20 2.5 C 1.6 102 2.23 -0.04 -0.55 -13.8%
16 FCEL FUELCELL ENERGY INC 2.01 138,350,572 FCEL Apr '20 2 P 0.9 194 2.23 -0.50 +0.99 +49.3%
17 SVRA SAVARA INC. COMMON STOCK 4.08 2,727,440 SVRA Jan '20 5 C 0.41 439 2.16 -0.40 -1.05 -25.7%
18 SVRA SAVARA INC. COMMON STOCK 4.08 2,727,440 SVRA Feb '20 2.5 P 0.4 108 2.15 -0.40 -1.05 -25.7%
19 DRRX DURECT CORP 2.62 7,760,657 DRRX Jan '20 2.5 C 0.5 6,042 2.14 -1.18 -0.71 -27.3%
20 SVRA SAVARA INC. COMMON STOCK 4.08 2,727,440 SVRA Feb '20 5 P 1.9 43 2.14 -0.40 -1.05 -25.7%
21 FCEL FUELCELL ENERGY INC 2.01 138,350,572 FCEL Apr '20 2.5 C 0.75 242 2.13 -0.50 +0.99 +49.3%
22 NVAX NOVAVAX INC 4.49 6,111,711 NVAX Jan '20 4 P 0.5 167 2.11 0.51 +5.50 +122.5%
23 DRRX DURECT CORP 2.62 7,760,657 DRRX Jan '20 2.5 P 0.375 890 2.10 -1.18 -0.71 -27.3%
24 AGRX AGILE THERAPEUTICS INC. COMMO 2.97 6,686,481 AGRX Mar '20 2.5 C 1.25 511 2.06 0.47 +0.61 +20.5%
25 CLSD CLEARSIDE BIOMEDICAL INC. COMM 2.11 3,914,395 CLSD Jan '20 2.5 P 0.6 72 2.02 -0.79 +1.20 +56.6%
26 KALA KALA PHARMACEUTICALS INC. COMM 3.84 797,168 KALA Jan '20 5 C 0.275 20 2.01 0.15 +3.86 +100.5%
27 XRF CHINA RAPID FINANCE LTD 3.68 461,866 XRF Jan '20 5 C 0.225 66 2.01 -0.01 -1.77 -48.1%
28 DRRX DURECT CORP 2.62 7,760,657 DRRX Feb '20 2.5 C 0.8 931 2.01 -1.18 -0.71 -27.3%
29 FCEL FUELCELL ENERGY INC 2.01 138,350,572 FCEL Apr '20 2 C 0.83 417 2.01 -0.50 +0.99 +49.3%
30 AGRX AGILE THERAPEUTICS INC. COMMO 2.97 6,686,481 AGRX Mar '20 5 C 0.6 171 1.99 0.47 +0.61 +20.5%
31 FCEL FUELCELL ENERGY INC 2.01 138,350,572 FCEL Jul '20 2.5 P 1.45 45 1.98 -0.50 +0.99 +49.3%
32 KODK EASTMAN KODAK COMPANY 4.03 1,074,430 KODK Jan '20 2.5 C 1.6 37 1.96 -0.62 -0.82 -20.3%
33 CVM CEL-SCI CORP 9.09 627,126 CVM Jan '20 7.5 C 2.25 49 1.96 -0.06 +5.91 +65.0%
34 PTI PATNI COMPUTER SYS ADR 2.18 2,748,123 PTI Jan '20 3 P 0.94 270 1.96 -0.10 -0.45 -20.6%
35 DRRX DURECT CORP 2.62 7,760,657 DRRX Feb '20 5 C 0.25 713 1.94 -1.18 -0.71 -27.3%
36 PTI PATNI COMPUTER SYS ADR 2.18 2,748,123 PTI Feb '20 3 P 1.2 5 1.93 -0.10 -0.45 -20.6%
37 FCEL FUELCELL ENERGY INC 2.01 138,350,572 FCEL Jul '20 2 P 1.03 116 1.92 -0.50 +0.99 +49.3%
38 SMLP SUMMIT MIDSTREAM PARTNERS LP 3.12 264,979 SMLP Jan '20 2.5 C 0.8 50 1.86 -0.19 +0.55 +17.6%
39 FCEL FUELCELL ENERGY INC 2.01 138,350,572 FCEL Jul '20 2 C 1 489 1.82 -0.50 +0.99 +49.3%
40 NVAX NOVAVAX INC 4.49 6,111,711 NVAX Apr '20 4 C 1.85 105 1.82 0.51 +5.50 +122.5%
41 NVAX NOVAVAX INC 4.49 6,111,711 NVAX Jan '20 4.5 C 0.65 363 1.81 0.51 +5.50 +122.5%
42 CLSD CLEARSIDE BIOMEDICAL INC. COMM 2.11 3,914,395 CLSD Jan '20 2.5 C 0.175 44 1.81 -0.79 +1.20 +56.6%
43 EROS EROS INTL PLC 3.48 2,860,600 EROS Jan '20 5 C 0.12 810 1.76 0.09 +1.43 +41.1%
44 AGRX AGILE THERAPEUTICS INC. COMMO 2.97 6,686,481 AGRX Jun '20 2.5 P 1 1 1.75 0.47 +0.61 +20.5%
45 NLNK NEWLINK GENETICS CORPORATION C 2.26 1,641,796 NLNK Jan '20 3 P 0.85 3 1.75 -0.27 -0.44 -19.5%
46 MRNS MARINUS PHARMACEUTICALS INC. P 2.12 1,209,877 MRNS Jan '20 2 C 0.35 22 1.73 -0.04 +0.38 +17.9%
47 NVAX NOVAVAX INC 4.49 6,111,711 NVAX Feb '20 4 P 0.825 87 1.71 0.51 +5.50 +122.5%
48 SDRL SEADRILL LIMITED 2.52 1,682,966 SDRL Jan '20 2.5 P 0.33 4 1.68 -0.02 -1.15 -45.6%
49 EROS EROS INTL PLC 3.48 2,860,600 EROS Feb '20 2.5 C 1.31 3 1.66 0.09 +1.43 +41.1%
50 TGTX MANHATTAN PHARMACEUTICALS INC 10.93 1,940,313 TGTX Jan '20 10 P 0.98 40 1.66 -0.17 +3.96 +36.2%
51 TGTX MANHATTAN PHARMACEUTICALS INC 10.93 1,940,313 TGTX Mar '20 10 C 3.61 108 1.66 -0.17 +3.96 +36.2%
52 LPI LAREDO PETROLEUM HOLDINGS INC 2.76 7,858,735 LPI Jan '20 2 C 0.83 10 1.65 -0.11 -0.84 -30.4%
53 NK NANTKWEST INC. COMMON STOCK 3.96 557,298 NK Jan '20 2.5 C 1.5 51 1.65 0.17 +5.94 +150.0%
54 NLNK NEWLINK GENETICS CORPORATION C 2.26 1,641,796 NLNK Jan '20 2 C 0.43 65 1.64 -0.27 -0.44 -19.5%
55 PTI PATNI COMPUTER SYS ADR 2.18 2,748,123 PTI Apr '20 3 C 0.525 22 1.63 -0.10 -0.45 -20.6%
56 CVM CEL-SCI CORP 9.09 627,126 CVM Jan '20 10 C 0.85 230 1.63 -0.06 +5.91 +65.0%
57 DRRX DURECT CORP 2.62 7,760,657 DRRX Feb '20 2.5 P 0.55 124 1.63 -1.18 -0.71 -27.3%
58 NLNK NEWLINK GENETICS CORPORATION C 2.26 1,641,796 NLNK Apr '20 2 C 0.85 40 1.60 -0.27 -0.44 -19.5%
59 SNDL SUNDIAL GROWERS INC. COMMON SH 3.03 2,959,741 SNDL Feb '20 5 C 0.25 6 1.60 0.02 +0.85 +28.1%
60 EROS EROS INTL PLC 3.48 2,860,600 EROS Feb '20 5 C 0.4 16 1.60 0.09 +1.43 +41.1%
61 AGRX AGILE THERAPEUTICS INC. COMMO 2.97 6,686,481 AGRX Jun '20 5 C 0.8 62 1.60 0.47 +0.61 +20.5%
62 NLNK NEWLINK GENETICS CORPORATION C 2.26 1,641,796 NLNK Apr '20 3 C 0.55 22 1.60 -0.27 -0.44 -19.5%
63 NLTX NILE THERAPEUTICS INC 11.85 595,335 NLTX Jan '20 10 P 0.65 4 1.58 -0.47 -3.85 -32.5%
64 AGTC APPLIED GENETIC TECHNOLOGIES C 4.15 267,260 AGTC Jan '20 5 C 0.25 4 1.57 -0.37 +6.27 +151.1%
65 NLNK NEWLINK GENETICS CORPORATION C 2.26 1,641,796 NLNK Feb '20 3 C 0.3 26 1.57 -0.27 -0.44 -19.5%
66 SYBX SYNLOGIC INC 2.68 652,813 SYBX Feb '20 5 C 0.15 20 1.57 0.10 +0.78 +29.1%
67 TGTX MANHATTAN PHARMACEUTICALS INC 10.93 1,940,313 TGTX Jan '20 11 P 1.42 1 1.57 -0.17 +3.96 +36.2%
68 QUAD QUADREX CORP 4.98 605,975 QUAD Jan '20 2.5 C 2.48574 1 1.56 0.31 -0.40 -8.0%
69 MRKR MARKER THERAPEUTICS INC 2.81 413,260 MRKR Jan '20 2.5 P 0.2 45 1.56 -0.07 +0.58 +20.6%
70 LJPC LA JOLLA PHARMACEUTICAL 3.89 433,154 LJPC Feb '20 3 C 1.3 22 1.55 -0.04 +5.09 +130.8%
71 CLVS CLOVIS ONCOLOGY INC. COMMON S 10.25 2,315,541 CLVS Apr '20 10 P 3.15 25 1.55 -0.18 -2.14 -20.9%
72 EROS EROS INTL PLC 3.48 2,860,600 EROS Jan '20 5 P 1.6 2 1.55 0.09 +1.43 +41.1%
73 PTI PATNI COMPUTER SYS ADR 2.18 2,748,123 PTI Apr '20 2 C 0.77 36 1.55 -0.10 -0.45 -20.6%
74 CLVS CLOVIS ONCOLOGY INC. COMMON S 10.25 2,315,541 CLVS Jan '20 10 P 1.14 43 1.55 -0.18 -2.14 -20.9%
75 TGTX MANHATTAN PHARMACEUTICALS INC 10.93 1,940,313 TGTX Mar '20 11 C 3.025 4 1.54 -0.17 +3.96 +36.2%
76 EROS EROS INTL PLC 3.48 2,860,600 EROS Mar '20 2.5 P 0.425 111 1.54 0.09 +1.43 +41.1%
77 DRRX DURECT CORP 2.62 7,760,657 DRRX Apr '20 5 C 0.35 115 1.53 -1.18 -0.71 -27.3%
78 EROS EROS INTL PLC 3.48 2,860,600 EROS Mar '20 2.5 C 1.4 55 1.53 0.09 +1.43 +41.1%
79 NIO NUVEEN INSURED MUNICIPAL OPP 3.72 103,512,604 NIO Feb '20 3.5 P 0.64 1 1.53 -0.30 +1.93 +51.9%
80 XNET XUNLEI 4.89 1,267,601 XNET Mar '20 2.5 C 2.60722 3 1.52 -0.01 +1.05 +21.5%
81 AGRX AGILE THERAPEUTICS INC. COMMO 2.97 6,686,481 AGRX Jan '20 2.5 P 0.15 43 1.52 0.47 +0.61 +20.5%
82 PTI PATNI COMPUTER SYS ADR 2.18 2,748,123 PTI Feb '20 3 C 0.25 104 1.52 -0.10 -0.45 -20.6%
83 AVDL AVDL 7.41 238,297 AVDL Jun '20 7.5 C 2.9 28 1.52 -0.14 +1.08 +14.6%
84 PTI PATNI COMPUTER SYS ADR 2.18 2,748,123 PTI Jan '20 2 P 0.175 94 1.52 -0.10 -0.45 -20.6%
85 LXRX LEXICON PHARMACEUTICALS 4.09 1,324,708 LXRX Jan '20 4 P 0.45 28 1.52 -0.06 -0.82 -20.0%
86 NLNK NEWLINK GENETICS CORPORATION C 2.26 1,641,796 NLNK Jan '20 2 P 0.15 66 1.52 -0.27 -0.44 -19.5%
87 NVAX NOVAVAX INC 4.49 6,111,711 NVAX Jul '20 4 C 2.05 147 1.51 0.51 +5.50 +122.5%
88 PTI PATNI COMPUTER SYS ADR 2.18 2,748,123 PTI Jul '20 2 C 0.975 25 1.51 -0.10 -0.45 -20.6%
89 EROS EROS INTL PLC 3.48 2,860,600 EROS Mar '20 5 C 0.54 92 1.51 0.09 +1.43 +41.1%
90 NIO NUVEEN INSURED MUNICIPAL OPP 3.72 103,512,604 NIO Jan '21 4 P 2.24 146 1.51 -0.30 +1.93 +51.9%
91 NIO NUVEEN INSURED MUNICIPAL OPP 3.72 103,512,604 NIO Aug '20 4 P 1.865 2 1.50 -0.30 +1.93 +51.9%
92 SSI STAGE STORES INC 8.17 1,135,663 SSI Feb '20 7.5 P 1.4 1 1.50 0.05 -5.40 -66.1%
93 SSI STAGE STORES INC 8.17 1,135,663 SSI Jan '20 7.5 P 0.65 15 1.50 0.05 -5.40 -66.1%
94 EROS EROS INTL PLC 3.48 2,860,600 EROS Feb '20 2.5 P 0.27 56 1.49 0.09 +1.43 +41.1%
95 PTI PATNI COMPUTER SYS ADR 2.18 2,748,123 PTI Feb '20 2 P 0.37 20 1.49 -0.10 -0.45 -20.6%
96 PTI PATNI COMPUTER SYS ADR 2.18 2,748,123 PTI Feb '20 2 C 0.55 39 1.49 -0.10 -0.45 -20.6%
97 NEPT NEPTUNE TECH & BIORESRCS 2.69 1,046,370 NEPT Jan '20 2 C 0.75 10 1.49 -0.06 +0.62 +23.0%
98 NIO NUVEEN INSURED MUNICIPAL OPP 3.72 103,512,604 NIO Jan '22 3.5 P 2.28 442 1.49 -0.30 +1.93 +51.9%
99 CDTX CIDARA THERAPEUTICS INC. COMMJ 3.41 685,585 CDTX Jan '20 5 P 1.65 10 1.49 -0.43 +0.93 +27.3%
100 LJPC LA JOLLA PHARMACEUTICAL 3.89 433,154 LJPC Jan '20 3 C 1 10 1.49 -0.04 +5.09 +130.8%

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.