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 29, 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 NVAX NOVAVAX INC 2.18 7,352,349 NVAX Mar '19 2 P 0.65 15,327 2.61 0.04 +0.26 +11.9%
2 NVAX NOVAVAX INC 2.18 7,352,349 NVAX Mar '19 2 C 0.8 26 2.49 0.04 +0.26 +11.9%
3 CNAT CONATUS PHARMACEUTICALS INC 2.15 3,216,063 CNAT Mar '19 2.5 P 0.95 540 2.42 0.40 -0.42 -19.5%
4 CNAT CONATUS PHARMACEUTICALS INC 2.15 3,216,063 CNAT Mar '19 2.5 C 0.6 24 2.41 0.40 -0.42 -19.5%
5 NVAX NOVAVAX INC 2.18 7,352,349 NVAX Apr '19 2 C 0.975 21 2.39 0.04 +0.26 +11.9%
6 NVAX NOVAVAX INC 2.18 7,352,349 NVAX Mar '19 2.5 C 0.6 7,880 2.35 0.04 +0.26 +11.9%
7 PTI PATNI COMPUTER SYS ADR 2.99 302,974 PTI Apr '19 2.5 P 0.9 206 2.33 0.10 +1.45 +48.5%
8 NVAX NOVAVAX INC 2.18 7,352,349 NVAX Apr '19 2.5 C 0.8 413 2.30 0.04 +0.26 +11.9%
9 NVAX NOVAVAX INC 2.18 7,352,349 NVAX Apr '19 2 P 0.75 570 2.26 0.04 +0.26 +11.9%
10 IMGN IMMUNOGEN INC 4.76 1,477,886 IMGN Apr '19 5 P 2.075 5,138 2.26 -0.01 +1.17 +24.6%
11 CNAT CONATUS PHARMACEUTICALS INC 2.15 3,216,063 CNAT Apr '19 2.5 C 0.75 20 2.22 0.40 -0.42 -19.5%
12 CNAT CONATUS PHARMACEUTICALS INC 2.15 3,216,063 CNAT Feb '19 2.5 P 0.625 39 2.16 0.40 -0.42 -19.5%
13 IMGN IMMUNOGEN INC 4.76 1,477,886 IMGN Apr '19 4 P 1.3 10 2.12 -0.01 +1.17 +24.6%
14 NVAX NOVAVAX INC 2.18 7,352,349 NVAX Feb '19 2 P 0.275 969 2.01 0.04 +0.26 +11.9%
15 NVAX NOVAVAX INC 2.18 7,352,349 NVAX Feb '19 2 C 0.45 27 1.98 0.04 +0.26 +11.9%
16 CNAT CONATUS PHARMACEUTICALS INC 2.15 3,216,063 CNAT Apr '19 2.5 P 1 104 1.96 0.40 -0.42 -19.5%
17 NVAX NOVAVAX INC 2.18 7,352,349 NVAX Feb '19 2.5 C 0.25 399 1.95 0.04 +0.26 +11.9%
18 IMGN IMMUNOGEN INC 4.76 1,477,886 IMGN Mar '19 4 P 0.825 54 1.94 -0.01 +1.17 +24.6%
19 IMGN IMMUNOGEN INC 4.76 1,477,886 IMGN Mar '19 4 C 1.55 25 1.88 -0.01 +1.17 +24.6%
20 MGNX MACROGENICS INC. COMMON STOCK 11.54 492,979 MGNX Feb '19 10 P 1.05 20 1.86 0.19 +20.78 +180.1%
21 IMGN IMMUNOGEN INC 4.76 1,477,886 IMGN Jun '19 5 P 2.25 4 1.86 -0.01 +1.17 +24.6%
22 IMGN IMMUNOGEN INC 4.76 1,477,886 IMGN Feb '19 4 P 0.375 303 1.85 -0.01 +1.17 +24.6%
23 NVAX NOVAVAX INC 2.18 7,352,349 NVAX Feb '19 2.5 P 0.55 3 1.84 0.04 +0.26 +11.9%
24 AEZS AETERNA ZENTARIS 3.95 262,227 AEZS Feb '19 5 P 1.325 2 1.77 0.10 +0.39 +9.9%
25 EOLS EVOLUS INC. COMMON STOCK 15.09 552,893 EOLS Feb '19 15 C 2.3 272 1.75 0.10 +15.16 +100.5%
26 IMGN IMMUNOGEN INC 4.76 1,477,886 IMGN Jul '19 5 P 2.3 50 1.75 -0.01 +1.17 +24.6%
27 DF DEAN FOODS 3.92 2,597,207 DF Feb '19 3 C 1.1 8 1.75 -0.40 +0.97 +24.7%
28 AMD ADVANCED MICRO DEVICES 19.25 108,553,702 AMD Feb '19 19 P 1.08 10,794 1.74 -0.93 +5.89 +30.6%
29 AMD ADVANCED MICRO DEVICES 19.25 108,553,702 AMD Feb '19 19 C 1.33 4,951 1.74 -0.93 +5.89 +30.6%
30 AMD ADVANCED MICRO DEVICES 19.25 108,553,702 AMD Feb '19 19.5 P 1.34 6,805 1.73 -0.93 +5.89 +30.6%
31 ADRO ADURO BIOTECH INC. COMMON STOJ 2.47 267,675 ADRO Feb '19 2.5 C 0.35 8 1.71 0.05 +1.91 +77.3%
32 CNAT CONATUS PHARMACEUTICALS INC 2.15 3,216,063 CNAT Jul '19 2.5 P 1.2 60 1.71 0.40 -0.42 -19.5%
33 EGO ELDORADO GOLD CORP 2.82 1,385,554 EGO Feb '19 2 C 0.90228 16 1.71 0.03 +1.69 +60.1%
34 AMD ADVANCED MICRO DEVICES 19.25 108,553,702 AMD Feb '19 19.5 C 1.075 12,652 1.71 -0.93 +5.89 +30.6%
35 CNAT CONATUS PHARMACEUTICALS INC 2.15 3,216,063 CNAT Feb '19 2.5 C 0.19 711 1.69 0.40 -0.42 -19.5%
36 CNAT CONATUS PHARMACEUTICALS INC 2.15 3,216,063 CNAT Jul '19 2.5 C 0.85 8 1.69 0.40 -0.42 -19.5%
37 NVAX NOVAVAX INC 2.18 7,352,349 NVAX Jul '19 2 C 1 3 1.67 0.04 +0.26 +11.9%
38 EOLS EVOLUS INC. COMMON STOCK 15.09 552,893 EOLS Feb '19 17.5 C 1.3 35 1.66 0.10 +15.16 +100.5%
39 TYME TYME TECHNOLOGIES INC. COMMON 2.62 741,185 TYME Feb '19 2.5 P 0.3 8 1.63 0.08 +0.80 +30.5%
40 PTI PATNI COMPUTER SYS ADR 2.99 302,974 PTI Jul '19 3 C 1.26 20 1.62 0.10 +1.45 +48.5%
41 NVAX NOVAVAX INC 2.18 7,352,349 NVAX Jul '19 2.5 C 0.825 7,810 1.60 0.04 +0.26 +11.9%
42 IMGN IMMUNOGEN INC 4.76 1,477,886 IMGN Feb '19 5 C 0.55 32 1.59 -0.01 +1.17 +24.6%
43 VSTM VERASTEM INC. COMMON STOCK 3.06 1,977,445 VSTM Mar '19 2.5 C 0.925 11 1.58 -0.03 +0.44 +14.4%
44 XXII 22ND CENT 2.18 1,183,770 XXII Feb '19 3 P 0.9 2 1.57 0.02 +0.39 +17.9%
45 HIMX HIMAX TECHNOLOGIES INC 3.82 1,125,829 HIMX Feb '19 3.5 C 0.4 4 1.52 -0.12 +0.31 +8.1%
46 WIN WINDSTREAM CORP 2.81 516,197 WIN May '19 2 C 1.235 12 1.51 -0.05 -1.87 -66.5%
47 CRNT CERAGON NETWORKS LTD 4.16 1,057,725 CRNT Mar '19 2.5 C 1.8 53 1.47 0.16 +0.88 +21.2%
48 PCG PG&E CORP 13.99 55,560,096 PCG Feb '19 13.5 C 1 3,831 1.47 1.98 +4.52 +32.3%
49 NVAX NOVAVAX INC 2.18 7,352,349 NVAX Jan '20 2 C 1.2 28 1.45 0.04 +0.26 +11.9%
50 INNT INNOVATE BIOPHARMACEUTICALS IN 2.28 246,907 INNT Feb '19 2.5 C 0.2 26 1.45 -0.13 +0.17 +7.5%
51 NIHD NII HOLDINGS INC 4.55 603,145 NIHD Mar '19 5 C 0.75 143 1.45 -0.19 +0.51 +11.1%
52 PCG PG&E CORP 13.99 55,560,096 PCG Feb '19 13.5 P 0.5 1,748 1.45 1.98 +4.52 +32.3%
53 PCG PG&E CORP 13.99 55,560,096 PCG Feb '19 14 C 0.725 6,275 1.44 1.98 +4.52 +32.3%
54 WATT ENERGOUS CORPORATION COMMON ST 7.68 1,063,141 WATT Feb '19 7.5 P 0.85 227 1.44 0.45 +3.41 +44.4%
55 WATT ENERGOUS CORPORATION COMMON ST 7.68 1,063,141 WATT Mar '19 10 P 3.15 11 1.44 0.45 +3.41 +44.4%
56 CPRX CATALYST PHARMA PARTNERS 2.39 507,007 CPRX Feb '19 2.5 C 0.25 1 1.44 -0.06 +0.41 +17.2%
57 BRS BRISTOW GROUP INC 3.85 1,542,493 BRS Feb '19 5 C 0.15 105 1.44 -0.26 -2.74 -71.2%
58 CPLP CAPITAL PRODUCTS PTNR LP 2.22 1,605,120 CPLP Feb '19 2.5 P 0.45 11 1.43 0.04 +0.09 +4.1%
59 ZYNE ZYNERBA PHARMACEUTICALS INC. C 4.81 7,738,891 ZYNE Feb '19 5 P 0.7 283 1.43 0.97 +1.68 +34.9%
60 LJPC LA JOLLA PHARMACEUTICAL 5.67 681,495 LJPC Feb '19 5 P 0.37 117 1.42 -0.06 +0.88 +15.5%
61 PCG PG&E CORP 13.99 55,560,096 PCG Feb '19 14 P 0.725 1,729 1.42 1.98 +4.52 +32.3%
62 TSLA TESLA MOTORS 297.46 4,559,583 TSLA Feb '19 295 P 14 758 1.42 1.08 +26.78 +9.0%
63 TSLA TESLA MOTORS 297.46 4,559,583 TSLA Feb '19 297.5 P 15.25 379 1.42 1.08 +26.78 +9.0%
64 TSLA TESLA MOTORS 297.46 4,559,583 TSLA Feb '19 295 C 16.4 878 1.41 1.08 +26.78 +9.0%
65 INNT INNOVATE BIOPHARMACEUTICALS IN 2.28 246,907 INNT Aug '19 2.5 C 0.85 3 1.41 -0.13 +0.17 +7.5%
66 TSLA TESLA MOTORS 297.46 4,559,583 TSLA Feb '19 297.5 C 15.1 586 1.41 1.08 +26.78 +9.0%
67 ZYNE ZYNERBA PHARMACEUTICALS INC. C 4.81 7,738,891 ZYNE Feb '19 5 C 0.5 1,146 1.40 0.97 +1.68 +34.9%
68 QTT QUTOUTIAO INC. AMERICAN DEPOSI 9.31 2,548,410 QTT Feb '19 7.5 P 0.35 29 1.40 0.45 +5.13 +55.1%
69 WATT ENERGOUS CORPORATION COMMON ST 7.68 1,063,141 WATT May '19 7.5 P 2.15 114 1.40 0.45 +3.41 +44.4%
70 WIN WINDSTREAM CORP 2.81 516,197 WIN Feb '19 3 C 0.26 10 1.39 -0.05 -1.87 -66.5%
71 UVXY PROSHARES ULTRA VIX SHORT FUT 60.14 7,820,731 UVXY Feb '19 60.5 C 2.84 135 1.38 -0.52 -16.35 -27.2%
72 UXIN UXIN LIMITED ADS 3.48 6,871,836 UXIN Feb '19 4 P 0.75 313 1.38 -0.22 +1.11 +31.9%
73 WATT ENERGOUS CORPORATION COMMON ST 7.68 1,063,141 WATT Mar '19 7.5 P 1.35 298 1.37 0.45 +3.41 +44.4%
74 SENS SENSEONICS HOLDINGS INC 2.46 1,352,492 SENS Apr '19 2.5 C 0.6 23 1.37 -0.09 -0.31 -12.6%
75 BLNK BLINK CHARGING CO. COMMON STOC 2.12 388,675 BLNK Mar '19 2.5 P 0.65 8 1.36 -0.12 +1.98 +93.4%
76 BLNK BLINK CHARGING CO. COMMON STOC 2.12 388,675 BLNK Feb '19 2.5 P 0.5 52 1.36 -0.12 +1.98 +93.4%
77 OSTK OVERSTOCK.COM INC 17.71 3,454,190 OSTK Feb '19 18 P 1.02 127 1.34 -1.44 +5.15 +29.1%
78 PTI PATNI COMPUTER SYS ADR 2.99 302,974 PTI Feb '19 3 P 0.35 5 1.34 0.10 +1.45 +48.5%
79 NBEV NEW AGE BEVERAGES CORPORATION 6.87 10,791,231 NBEV Mar '19 7 P 1.25 1 1.34 -0.23 +0.92 +13.4%
80 AGI ALAMOS GOLD INC 4.40 2,454,184 AGI Mar '19 2.5 C 1.9857 1 1.34 0.14 +0.62 +14.1%
81 GE GENERAL ELECTRIC CO 8.90 113,812,807 GE Feb '19 8.5 C 0.65 2,553 1.34 -0.03 +2.01 +22.6%
82 SYMC SYMANTEC CORP 20.42 3,240,004 SYMC Feb '19 20 P 0.77 74 1.32 -0.43 +3.63 +17.8%
83 BRS BRISTOW GROUP INC 3.85 1,542,493 BRS Feb '19 2.5 C 1.375 11 1.32 -0.26 -2.74 -71.2%
84 YGYI AL INTERNATIONAL INC. DELAWA 7.12 337,001 YGYI Feb '19 7.5 C 0.65 374 1.32 -0.60 +2.16 +30.3%
85 CRON CRONUS CORPORATION 18.15 42,341,892 CRON Feb '19 18.5 C 1.42 235 1.32 -0.33 +6.95 +38.3%
86 PCG PG&E CORP 13.99 55,560,096 PCG Feb '19 13.5 C 1.45 232 1.31 1.98 +4.52 +32.3%
87 WATT ENERGOUS CORPORATION COMMON ST 7.68 1,063,141 WATT Aug '19 10 P 4.5 2 1.31 0.45 +3.41 +44.4%
88 GE GENERAL ELECTRIC CO 8.90 113,812,807 GE Feb '19 8.5 P 0.24 20,524 1.30 -0.03 +2.01 +22.6%
89 NBEV NEW AGE BEVERAGES CORPORATION 6.87 10,791,231 NBEV Jan '20 7 P 3.25 8 1.30 -0.23 +0.92 +13.4%
90 NBEV NEW AGE BEVERAGES CORPORATION 6.87 10,791,231 NBEV Mar '19 7 P 1.1 5 1.29 -0.23 +0.92 +13.4%
91 UXIN UXIN LIMITED ADS 3.48 6,871,836 UXIN Mar '19 3 C 0.85 75 1.29 -0.22 +1.11 +31.9%
92 INNT INNOVATE BIOPHARMACEUTICALS IN 2.28 246,907 INNT May '19 2.5 C 0.55 11 1.28 -0.13 +0.17 +7.5%
93 NBEV NEW AGE BEVERAGES CORPORATION 6.87 10,791,231 NBEV Mar '19 6.5 P 0.92 10 1.28 -0.23 +0.92 +13.4%
94 VERI VERITONE INC. COMMON STOCK 5.38 1,298,630 VERI Feb '19 5 P 0.4 1 1.28 -0.31 -0.58 -10.8%
95 PYX PYXUS INTERNATIONAL INC 12.30 311,677 PYX Feb '19 10 P 0.4 44 1.28 -0.28 +14.69 +119.4%
96 VSTM VERASTEM INC. COMMON STOCK 3.06 1,977,445 VSTM Mar '19 5 C 0.12 111 1.28 -0.03 +0.44 +14.4%
97 FLEX FLEXTRONICS INTERNAT LTD 8.87 7,371,434 FLEX Feb '19 9 C 0.35 91 1.27 0.15 +1.70 +19.2%
98 NBEV NEW AGE BEVERAGES CORPORATION 6.87 10,791,231 NBEV Feb '19 7 P 0.65 41 1.27 -0.23 +0.92 +13.4%
99 UXIN UXIN LIMITED ADS 3.48 6,871,836 UXIN Feb '19 4 C 0.2 976 1.27 -0.22 +1.11 +31.9%
100 CRON CRONUS CORPORATION 18.15 42,341,892 CRON Feb '19 18.5 P 1.72 151 1.27 -0.33 +6.95 +38.3%

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.