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 September 3, 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 CRBP CORBUS PHARMACEUTICALS HOLDING 9.38 2,168,966 CRBP Sep '20 9 C 3.3 496 4.31 0.00 -7.99 -85.2%
2 CRBP CORBUS PHARMACEUTICALS HOLDING 9.38 2,168,966 CRBP Sep '20 10 C 2.84 837 4.13 0.00 -7.99 -85.2%
3 XERS XERIS PHARMACEUTICALS INC. COM 4.99 4,946,092 XERS Sep '20 2.5 C 2.6 38 2.83 0.19 +2.17 +43.5%
4 GTX GARRETT MOTION INC 3.67 16,260,817 GTX Sep '20 2.5 C 1.4 86 2.69 0.97 -1.97 -53.7%
5 GTX GARRETT MOTION INC 3.67 16,260,817 GTX Sep '20 2.5 P 0.225 443 2.67 0.97 -1.97 -53.7%
6 SAVA CASSAVA SCIENCES INC 3.03 1,381,368 SAVA Sep '20 5 C 0.18 68 2.58 -0.05 +9.31 +307.3%
7 EVFM EVOFEM BIOSCIENCES INC 3.58 13,641,450 EVFM Sep '20 5 C 0.325 5,340 2.51 0.12 -1.67 -46.6%
8 ATOS ATOSSA GENETICS INC. COMMON ST 2.23 214,636 ATOS Sep '20 2.5 C 0.35 10 2.50 -0.07 +0.50 +22.4%
9 VXRT VAXART INC 5.20 11,430,175 VXRT Oct '20 5 C 1.5 10 2.49 -0.32 +4.23 +81.3%
10 LXU LSB INDUSTRIES INC 2.07 295,835 LXU Sep '20 2.5 C 0.27 2 2.48 -0.04 -0.46 -22.2%
11 SAVA CASSAVA SCIENCES INC 3.03 1,381,368 SAVA Sep '20 2.5 C 0.85 39 2.47 -0.05 +9.31 +307.3%
12 AUTO AUTOINFO INC 4.22 837,744 AUTO Sep '20 5 P 1.35 9 2.46 -0.11 -1.41 -33.4%
13 TLSA TIZIANA LIFE SCIENCES PLC 3.45 406,115 TLSA Sep '20 2.5 P 0.225 3 2.46 0.04 +0.55 +15.9%
14 EVFM EVOFEM BIOSCIENCES INC 3.58 13,641,450 EVFM Oct '20 5 P 2.2 203 2.43 0.12 -1.67 -46.6%
15 MFA MFA FINANCIAL INC 2.63 5,689,596 MFA Sep '20 3 P 0.75117 6 2.43 -0.02 +0.29 +11.2%
16 EVFM EVOFEM BIOSCIENCES INC 3.58 13,641,450 EVFM Oct '20 5 C 0.775 9,437 2.42 0.12 -1.67 -46.6%
17 CAPR CAPRICOR THERAPEUTICS INC. CO 5.23 850,735 CAPR Sep '20 7.5 C 0.4 325 2.40 -0.29 +1.34 +25.6%
18 ATOS ATOSSA GENETICS INC. COMMON ST 2.23 214,636 ATOS Sep '20 2.5 P 0.6 1 2.39 -0.07 +0.50 +22.4%
19 DGLY DIGITAL ALLY INC 2.13 917,242 DGLY Nov '20 2 P 0.8 1 2.38 -0.10 +0.82 +38.5%
20 GME GAMESTOP CORP CL A 7.82 14,193,302 GME Sep '20 8 P 1.2 311 2.38 0.11 +3.35 +42.8%
21 GTX GARRETT MOTION INC 3.67 16,260,817 GTX Sep '20 5 C 0.32 594 2.38 0.97 -1.97 -53.7%
22 GTX GARRETT MOTION INC 3.67 16,260,817 GTX Oct '20 2.5 C 1.66 98 2.37 0.97 -1.97 -53.7%
23 SBBP STRONGBRIDGE BIOPHARMA PLC ORD 3.61 329,130 SBBP Oct '20 2.5 P 0.49 39 2.34 -0.09 -1.56 -43.2%
24 AUTO AUTOINFO INC 4.22 837,744 AUTO Oct '20 2.5 C 2.1 32 2.32 -0.11 -1.41 -33.4%
25 GME GAMESTOP CORP CL A 7.82 14,193,302 GME Sep '20 8 C 0.98 2,716 2.30 0.11 +3.35 +42.8%
26 CAPR CAPRICOR THERAPEUTICS INC. CO 5.23 850,735 CAPR Sep '20 5 P 0.83 131 2.29 -0.29 +1.34 +25.6%
27 VXRT VAXART INC 5.20 11,430,175 VXRT Oct '20 5 C 1.66 85 2.29 -0.32 +4.23 +81.3%
28 GTX GARRETT MOTION INC 3.67 16,260,817 GTX Dec '20 2.5 P 0.9 46 2.29 0.97 -1.97 -53.7%
29 GTX GARRETT MOTION INC 3.67 16,260,817 GTX Oct '20 2.5 P 0.45 45 2.26 0.97 -1.97 -53.7%
30 CEMI CHEMBIO DIAGNOSTICS INC 3.64 1,674,353 CEMI Sep '20 5 C 0.275 296 2.25 -0.18 +1.25 +34.3%
31 VXRT VAXART INC 5.20 11,430,175 VXRT Oct '20 5 P 1.425 59 2.23 -0.32 +4.23 +81.3%
32 AUTO AUTOINFO INC 4.22 837,744 AUTO Oct '20 2.5 P 0.35 7 2.23 -0.11 -1.41 -33.4%
33 VXRT VAXART INC 5.20 11,430,175 VXRT Sep '20 5 C 1.2 12 2.22 -0.32 +4.23 +81.3%
34 EVFM EVOFEM BIOSCIENCES INC 3.58 13,641,450 EVFM Sep '20 2.5 C 1.24 913 2.22 0.12 -1.67 -46.6%
35 EVFM EVOFEM BIOSCIENCES INC 3.58 13,641,450 EVFM Oct '20 2.5 C 1.525 343 2.19 0.12 -1.67 -46.6%
36 AUTO AUTOINFO INC 4.22 837,744 AUTO Sep '20 5 C 0.475 29 2.18 -0.11 -1.41 -33.4%
37 VUZI VUZIX CORP 4.76 26,844,339 VUZI Sep '20 5 P 0.98 469 2.18 0.71 -1.11 -23.3%
38 GTX GARRETT MOTION INC 3.67 16,260,817 GTX Oct '20 5 C 0.7 248 2.18 0.97 -1.97 -53.7%
39 EVFM EVOFEM BIOSCIENCES INC 3.58 13,641,450 EVFM Sep '20 2.5 P 0.15 834 2.16 0.12 -1.67 -46.6%
40 AKBA AKEBIA THERAPEUTICS INC. COMM 2.65 79,921,654 AKBA Sep '20 2.5 C 0.525 1,900 2.16 -7.35 +0.43 +16.2%
41 ABUS ARBUTUS BIOPHARMA CORPORATION 2.54 1,668,613 ABUS Sep '20 5 P 2.5 1 2.16 -0.11 +0.85 +33.5%
42 CAPR CAPRICOR THERAPEUTICS INC. CO 5.23 850,735 CAPR Oct '20 7.5 C 0.9 1 2.15 -0.29 +1.34 +25.6%
43 CEMI CHEMBIO DIAGNOSTICS INC 3.64 1,674,353 CEMI Oct '20 5 C 0.67 123 2.15 -0.18 +1.25 +34.3%
44 AKBA AKEBIA THERAPEUTICS INC. COMM 2.65 79,921,654 AKBA Sep '20 5 P 2.4 22 2.15 -7.35 +0.43 +16.2%
45 ATOS ATOSSA GENETICS INC. COMMON ST 2.23 214,636 ATOS Oct '20 2.5 C 0.55 2 2.14 -0.07 +0.50 +22.4%
46 SBBP STRONGBRIDGE BIOPHARMA PLC ORD 3.61 329,130 SBBP Oct '20 5 C 0.65 7 2.14 -0.09 -1.56 -43.2%
47 EVFM EVOFEM BIOSCIENCES INC 3.58 13,641,450 EVFM Oct '20 2.5 P 0.425 115 2.13 0.12 -1.67 -46.6%
48 GENE GENETIC TECHNOLOGIES ADR 3.66 377,177 GENE Sep '20 5 C 0.25 76 2.13 -0.18 -0.55 -15.0%
49 CEMI CHEMBIO DIAGNOSTICS INC 3.64 1,674,353 CEMI Sep '20 5 P 1.6 16 2.11 -0.18 +1.25 +34.3%
50 CAPR CAPRICOR THERAPEUTICS INC. CO 5.23 850,735 CAPR Oct '20 5 P 1.33 30 2.10 -0.29 +1.34 +25.6%
51 CEMI CHEMBIO DIAGNOSTICS INC 3.64 1,674,353 CEMI Nov '20 2.5 P 0.65 2 2.10 -0.18 +1.25 +34.3%
52 VXRT VAXART INC 5.20 11,430,175 VXRT Sep '20 5.5 C 0.52 62 2.09 -0.32 +4.23 +81.3%
53 GTX GARRETT MOTION INC 3.67 16,260,817 GTX Dec '20 5 C 1.25 16 2.09 0.97 -1.97 -53.7%
54 VUZI VUZIX CORP 4.76 26,844,339 VUZI Sep '20 2.5 C 2.3 309 2.09 0.71 -1.11 -23.3%
55 VXRT VAXART INC 5.20 11,430,175 VXRT Sep '20 5.5 P 1.05 15 2.08 -0.32 +4.23 +81.3%
56 VXRT VAXART INC 5.20 11,430,175 VXRT Sep '20 5.5 C 0.75 92 2.08 -0.32 +4.23 +81.3%
57 GME GAMESTOP CORP CL A 7.82 14,193,302 GME Sep '20 8 P 1.41 18,756 2.08 0.11 +3.35 +42.8%
58 GENE GENETIC TECHNOLOGIES ADR 3.66 377,177 GENE Oct '20 2.5 C 1.55 6 2.07 -0.18 -0.55 -15.0%
59 AUTO AUTOINFO INC 4.22 837,744 AUTO Oct '20 5 P 1.7 4 2.06 -0.11 -1.41 -33.4%
60 GNPX GENPREX INC. COMMON STOCK 3.84 986,515 GNPX Sep '20 5 P 1.45 25 2.06 -0.10 -0.79 -20.6%
61 SAVA CASSAVA SCIENCES INC 3.03 1,381,368 SAVA Oct '20 5 C 0.375 47 2.06 -0.05 +9.31 +307.3%
62 FMCI FORUM MERGER CORPORATION CLASS 21.40 2,813,975 FMCI Oct '20 22.5 C 5.5 329 2.05 -1.51 +7.24 +33.8%
63 VXRT VAXART INC 5.20 11,430,175 VXRT Sep '20 5 C 0.72 22 2.05 -0.32 +4.23 +81.3%
64 SRNE SORRENTO THERAPEUTICS 7.06 17,584,143 SRNE Jan '21 7 C 3.3 84 2.05 -0.21 +4.09 +57.9%
65 SHLL TORTOISE ACQUISITION CORP 50.75 12,676,867 SHLL Oct '20 55 C 12.45 937 2.04 -5.10 -17.54 -34.6%
66 TORC RESTORBIO INC. COMMON STOCK 2.08 240,002 TORC Sep '20 2.5 C 0.2 10 2.03 -0.09 +0.38 +18.3%
67 CAPR CAPRICOR THERAPEUTICS INC. CO 5.23 850,735 CAPR Sep '20 5 C 0.95 48 2.02 -0.29 +1.34 +25.6%
68 CLSK CLSK 8.50 3,747,348 CLSK Oct '20 7.5 P 1.7 82 2.02 -1.03 +6.64 +78.1%
69 VXRT VAXART INC 5.20 11,430,175 VXRT Sep '20 5 P 0.9 7 2.02 -0.32 +4.23 +81.3%
70 SRNE SORRENTO THERAPEUTICS 7.06 17,584,143 SRNE Oct '20 8 C 1.6 681 2.02 -0.21 +4.09 +57.9%
71 FLDM FLUIDIGM 6.80 3,104,070 FLDM Sep '20 7.5 P 1.54 116 2.02 -0.56 +2.04 +30.0%
72 CEMI CHEMBIO DIAGNOSTICS INC 3.64 1,674,353 CEMI Nov '20 5 C 0.95 38 2.01 -0.18 +1.25 +34.3%
73 NLS NAUTILUS INC 14.07 2,588,285 NLS Sep '20 12.5 P 1.45 296 2.01 -1.58 +4.03 +28.6%
74 GME GAMESTOP CORP CL A 7.82 14,193,302 GME Sep '20 8 C 1.19 587 2.01 0.11 +3.35 +42.8%
75 ABUS ARBUTUS BIOPHARMA CORPORATION 2.54 1,668,613 ABUS Oct '20 2.5 C 0.7 5 2.01 -0.11 +0.85 +33.5%
76 CLSK CLSK 8.50 3,747,348 CLSK Sep '20 10 C 0.85 686 2.00 -1.03 +6.64 +78.1%
77 ABUS ARBUTUS BIOPHARMA CORPORATION 2.54 1,668,613 ABUS Oct '20 5 C 0.2 32 1.99 -0.11 +0.85 +33.5%
78 BLNK BLINK CHARGING CO. COMMON STOC 6.75 2,494,599 BLNK Oct '20 7.5 P 2.3 176 1.99 -0.53 +3.35 +49.6%
79 MARA MARATHON PATENT GROUP INC. CO 2.10 5,844,857 MARA Dec '20 2.5 P 1.15 34 1.99 -0.29 -0.61 -29.3%
80 SRNE SORRENTO THERAPEUTICS 7.06 17,584,143 SRNE Jan '21 7 P 3.15 2 1.99 -0.21 +4.09 +57.9%
81 CVM CEL-SCI CORP 13.55 462,788 CVM Oct '20 12.5 C 4.02 11 1.98 -0.33 -2.26 -16.7%
82 SRNE SORRENTO THERAPEUTICS 7.06 17,584,143 SRNE Jan '21 8 C 2.95 162 1.98 -0.21 +4.09 +57.9%
83 VXRT VAXART INC 5.20 11,430,175 VXRT Sep '20 5 P 0.5 189 1.98 -0.32 +4.23 +81.3%
84 REPH RECRO PHARMA INC. COMMON STOC 2.32 1,198,419 REPH Sep '20 2.5 C 0.3 2 1.98 -0.39 +0.46 +19.8%
85 AKBA AKEBIA THERAPEUTICS INC. COMM 2.65 79,921,654 AKBA Oct '20 5 C 0.225 1,936 1.98 -7.35 +0.43 +16.2%
86 SRNE SORRENTO THERAPEUTICS 7.06 17,584,143 SRNE Jan '21 8 P 3.88 1 1.98 -0.21 +4.09 +57.9%
87 CDMO AVID BIOSERVICES INC. COMMON S 7.47 1,400,533 CDMO Sep '20 5 P 0.2 15 1.98 -1.03 +0.96 +12.8%
88 VUZI VUZIX CORP 4.76 26,844,339 VUZI Sep '20 5 C 0.66 10,000 1.97 0.71 -1.11 -23.3%
89 AYRO AYRO 2.94 831,547 AYRO Sep '20 5 P 2.125 21 1.97 -0.17 +0.41 +13.9%
90 SHLL TORTOISE ACQUISITION CORP 50.75 12,676,867 SHLL Oct '20 50 C 13.7 761 1.97 -5.10 -17.54 -34.6%
91 EVFM EVOFEM BIOSCIENCES INC 3.58 13,641,450 EVFM Jan '21 5 C 1.275 594 1.96 0.12 -1.67 -46.6%
92 SRNE SORRENTO THERAPEUTICS 7.06 17,584,143 SRNE Dec '20 8 C 2.58 122 1.96 -0.21 +4.09 +57.9%
93 CLSK CLSK 8.50 3,747,348 CLSK Oct '20 10 C 1.75 83 1.96 -1.03 +6.64 +78.1%
94 AUTO AUTOINFO INC 4.22 837,744 AUTO Sep '20 2.5 C 1.775 18 1.95 -0.11 -1.41 -33.4%
95 EVFM EVOFEM BIOSCIENCES INC 3.58 13,641,450 EVFM Jan '21 2.5 C 1.95 143 1.95 0.12 -1.67 -46.6%
96 ABEO ABEONA THERAPEUTICS INC. COMMO 2.05 1,012,932 ABEO Sep '20 2.5 C 0.175 28 1.95 -0.11 -0.30 -14.6%
97 WVE WAVE LIFE SCIENCES LTD. ORDINA 12.40 613,934 WVE Sep '20 12.5 C 1.9 5 1.95 -0.14 +7.58 +61.1%
98 VUZI VUZIX CORP 4.76 26,844,339 VUZI Oct '20 5 P 1.4 88 1.95 0.71 -1.11 -23.3%
99 RIOT RIOT BLOCKCHAIN INC. COMMON S 3.16 5,756,637 RIOT Jan '21 3 P 1.29 5 1.95 -0.27 -0.81 -25.6%
100 GTX GARRETT MOTION INC 3.67 16,260,817 GTX Apr '21 2.5 P 1.17 14 1.95 0.97 -1.97 -53.7%

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.