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 24, 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 PIRS PIERIS PHARMACEUTICALS INC. CS 4.41 2,040,220 PIRS Jun '19 2.5 P 0.35 2 2.86 0.66 -0.64 -14.4%
2 ARQL ARQULE INC 7.53 5,258,893 ARQL Jun '19 7.5 C 1.65 1,957 1.99 0.19 +2.39 +31.7%
3 ARQL ARQULE INC 7.53 5,258,893 ARQL Jun '19 10 C 0.9 681 1.98 0.19 +2.39 +31.7%
4 RIOT RIOT BLOCKCHAIN INC. COMMON S 3.86 952,381 RIOT Jan '20 4 P 2.2 10 1.87 0.07 -1.45 -37.6%
5 ARQL ARQULE INC 7.53 5,258,893 ARQL Jun '19 7.5 P 1.5 568 1.85 0.19 +2.39 +31.7%
6 TEUM TEUM 4.72 2,834,671 TEUM Jun '19 2.5 C 2.3 5 1.80 0.29 -2.70 -57.2%
7 NVAX NOVAVAX INC 6.12 572,822 NVAX Jul '19 7 P 2.24 20 1.76 0.00 -1.48 -24.2%
8 ARQL ARQULE INC 7.53 5,258,893 ARQL Jul '19 7.5 C 1.98 398 1.70 0.19 +2.39 +31.7%
9 ITCI INTRA-CELLULAR THERAPIES INC. 13.47 220,044 ITCI Jun '19 12.5 P 1.95 42 1.69 0.18 -3.13 -23.2%
10 MBIO MUSTANG BIO INC. COMMON STOCK 3.42 327,599 MBIO Jun '19 2.5 P 0.2 11 1.68 0.06 +0.38 +11.1%
11 SESN SESEN BIO INC. COMMON STOCK 2.02 3,729,822 SESN Nov '19 2.5 P 1.225 10 1.66 -0.03 +0.58 +28.7%
12 RIOT RIOT BLOCKCHAIN INC. COMMON S 3.86 952,381 RIOT Jun '19 3.5 P 0.41 5 1.64 0.07 -1.45 -37.6%
13 ARQL ARQULE INC 7.53 5,258,893 ARQL Jul '19 7.5 P 1.87 140 1.63 0.19 +2.39 +31.7%
14 ARQL ARQULE INC 7.53 5,258,893 ARQL Jul '19 10 C 1.15 12,311 1.62 0.19 +2.39 +31.7%
15 MBIO MUSTANG BIO INC. COMMON STOCK 3.42 327,599 MBIO Jun '19 5 C 0.2 287 1.61 0.06 +0.38 +11.1%
16 CARA CARA THERAPEUTICS INC. COMMON 18.05 1,165,477 CARA Jun '19 20 C 2.4 6,195 1.58 -0.38 +3.88 +21.5%
17 RIOT RIOT BLOCKCHAIN INC. COMMON S 3.86 952,381 RIOT Jun '19 4 P 0.55 10 1.56 0.07 -1.45 -37.6%
18 RIOT RIOT BLOCKCHAIN INC. COMMON S 3.86 952,381 RIOT Jun '19 3.5 P 0.285 28 1.54 0.07 -1.45 -37.6%
19 ARQL ARQULE INC 7.53 5,258,893 ARQL Jul '19 10 P 3.52 28 1.54 0.19 +2.39 +31.7%
20 CARA CARA THERAPEUTICS INC. COMMON 18.05 1,165,477 CARA Jun '19 20 P 4.25 130 1.53 -0.38 +3.88 +21.5%
21 NVAX NOVAVAX INC 6.12 572,822 NVAX Jun '19 6 P 0.95 10 1.52 0.00 -1.48 -24.2%
22 KPTI KARYOPHARM THERAPEUTICS INC. C 6.19 2,177,702 KPTI Jul '19 7.5 C 1 45 1.49 0.09 -1.05 -17.0%
23 SESN SESEN BIO INC. COMMON STOCK 2.02 3,729,822 SESN Jun '19 2.5 C 0.175 196 1.48 -0.03 +0.58 +28.7%
24 KPTI KARYOPHARM THERAPEUTICS INC. C 6.19 2,177,702 KPTI Jun '19 7.5 P 1.875 2 1.47 0.09 -1.05 -17.0%
25 NVAX NOVAVAX INC 6.12 572,822 NVAX Jul '19 7 C 1.08 73 1.46 0.00 -1.48 -24.2%
26 JMIA JUMIA TECHNOLOGIES AG 23.40 1,449,238 JMIA Jul '19 24 P 5.6 88 1.45 0.91 +4.09 +17.5%
27 NIO NUVEEN INSURED MUNICIPAL OPP 3.86 25,784,619 NIO May '19 3.5 P 0.145 4,961 1.43 -0.07 -1.51 -39.1%
28 ADMA ADMA BIOLOGICS INC COM 4.60 1,240,980 ADMA Jun '19 2.5 C 2.1343 2 1.42 -0.10 -1.14 -24.8%
29 UXIN UXIN LIMITED ADS 2.33 1,608,581 UXIN Jul '19 2 P 0.325 20 1.42 0.13 -0.48 -20.6%
30 NIO NUVEEN INSURED MUNICIPAL OPP 3.86 25,784,619 NIO May '19 4 P 0.38 977 1.41 -0.07 -1.51 -39.1%
31 CBAY CYMABAY THERAPEUTICS INC. COMM 12.90 1,335,802 CBAY Jul '19 15 C 2.05 55 1.39 0.00 -8.08 -62.6%
32 KPTI KARYOPHARM THERAPEUTICS INC. C 6.19 2,177,702 KPTI Aug '19 5 C 2.125 5 1.38 0.09 -1.05 -17.0%
33 BSGM BIOSIG TECHNOLOGIES INC. COMMW 6.87 347,774 BSGM Jun '19 5 P 0.25 165 1.38 -0.31 +1.76 +25.6%
34 SESN SESEN BIO INC. COMMON STOCK 2.02 3,729,822 SESN Jul '19 2.5 C 0.275 33 1.37 -0.03 +0.58 +28.7%
35 JMIA JUMIA TECHNOLOGIES AG 23.40 1,449,238 JMIA Jun '19 24 C 3.25 143 1.36 0.91 +4.09 +17.5%
36 CVM CEL-SCI CORP 4.74 826,602 CVM Jan '20 5 C 1.9 20 1.35 0.15 +1.69 +35.7%
37 RIOT RIOT BLOCKCHAIN INC. COMMON S 3.86 952,381 RIOT May '19 3.5 P 0.13 131 1.35 0.07 -1.45 -37.6%
38 ARQL ARQULE INC 7.53 5,258,893 ARQL Oct '19 10 C 1.8 204 1.34 0.19 +2.39 +31.7%
39 CPRX CATALYST PHARMA PARTNERS 3.61 1,140,492 CPRX Jul '19 5 C 0.35 1 1.33 0.12 -0.41 -11.4%
40 TEUM TEUM 4.72 2,834,671 TEUM Oct '19 2.5 P 0.35 22 1.32 0.29 -2.70 -57.2%
41 NIO NUVEEN INSURED MUNICIPAL OPP 3.86 25,784,619 NIO May '19 3.5 C 0.485 6,415 1.32 -0.07 -1.51 -39.1%
42 CPRX CATALYST PHARMA PARTNERS 3.61 1,140,492 CPRX Jun '19 5 C 0.15 34 1.30 0.12 -0.41 -11.4%
43 UXIN UXIN LIMITED ADS 2.33 1,608,581 UXIN Jun '19 2 C 0.5 21 1.29 0.13 -0.48 -20.6%
44 HIIQ HEALTH INSURANCE INNOVATIONS 24.90 516,428 HIIQ Aug '19 25 P 6.1 33 1.29 0.28 +10.10 +40.6%
45 RIOT RIOT BLOCKCHAIN INC. COMMON S 3.86 952,381 RIOT May '19 4 P 0.355 183 1.29 0.07 -1.45 -37.6%
46 NIO NUVEEN INSURED MUNICIPAL OPP 3.86 25,784,619 NIO May '19 4 C 0.215 11,262 1.29 -0.07 -1.51 -39.1%
47 NVAX NOVAVAX INC 6.12 572,822 NVAX Jun '19 7 C 0.55 8 1.28 0.00 -1.48 -24.2%
48 NTNX NUTANIX INC. CLASS A COMMON ST 35.14 2,389,443 NTNX May '19 35.5 C 2.29 134 1.27 0.44 -10.39 -29.6%
49 MRNS MARINUS PHARMACEUTICALS INC. P 4.37 417,326 MRNS Oct '19 4 C 1.5 3 1.26 0.17 -0.74 -16.9%
50 NTNX NUTANIX INC. CLASS A COMMON ST 35.14 2,389,443 NTNX May '19 35 C 2.5 49 1.26 0.44 -10.39 -29.6%
51 ARQL ARQULE INC 7.53 5,258,893 ARQL Oct '19 7.5 C 2.35 38 1.25 0.19 +2.39 +31.7%
52 TTOO T2 BIOSYSTEMS INC. COMON STOCW 2.10 1,409,978 TTOO Nov '19 2.5 C 0.59 20 1.25 0.02 -0.75 -35.7%
53 JMIA JUMIA TECHNOLOGIES AG 23.40 1,449,238 JMIA Jul '19 23 C 4.7 5 1.25 0.91 +4.09 +17.5%
54 AVXL ANAVEX LIFE SCIENCES CP 3.30 443,971 AVXL Oct '19 2.5 C 1.35 4 1.25 -0.26 -0.46 -13.9%
55 SESN SESEN BIO INC. COMMON STOCK 2.02 3,729,822 SESN Aug '19 2.5 C 0.325 68 1.25 -0.03 +0.58 +28.7%
56 DFRG DEL FRISCOS RESTAURANT GROUP 6.94 1,250,130 DFRG Jun '19 5 C 2.125 26 1.25 0.14 -1.28 -18.4%
57 MRNS MARINUS PHARMACEUTICALS INC. P 4.37 417,326 MRNS Oct '19 5 C 1.15 10 1.25 0.17 -0.74 -16.9%
58 ARQL ARQULE INC 7.53 5,258,893 ARQL Oct '19 10 P 4.05 250 1.24 0.19 +2.39 +31.7%
59 AMRS AMYRIS 4.02 904,868 AMRS Jun '19 4.5 P 0.85 3 1.24 -0.19 -0.67 -16.7%
60 NTNX NUTANIX INC. CLASS A COMMON ST 35.14 2,389,443 NTNX May '19 35 P 2.32 43 1.23 0.44 -10.39 -29.6%
61 LCI LANNETT INC 5.66 1,540,823 LCI Jun '19 5 C 1.1 60 1.23 -0.43 -0.51 -8.9%
62 USAT USA TECHNOLOGIES INC 7.13 1,611,774 USAT Jun '19 5 C 2.28678 98 1.23 -0.08 +0.98 +13.7%
63 MRNS MARINUS PHARMACEUTICALS INC. P 4.37 417,326 MRNS Sep '19 5 C 1 10 1.23 0.17 -0.74 -16.9%
64 TTOO T2 BIOSYSTEMS INC. COMON STOCW 2.10 1,409,978 TTOO Jun '19 2.5 C 0.15 289 1.23 0.02 -0.75 -35.7%
65 NIO NUVEEN INSURED MUNICIPAL OPP 3.86 25,784,619 NIO Jun '19 4 P 0.45 101 1.23 -0.07 -1.51 -39.1%
66 ARQL ARQULE INC 7.53 5,258,893 ARQL Oct '19 7.5 P 2.23 10 1.22 0.19 +2.39 +31.7%
67 ZS ZSCALER INC. COMMON STOCK 73.76 1,564,371 ZS May '19 74 C 4.85 69 1.22 0.31 -8.46 -11.5%
68 BLCM BELLICUM PHARMACEUTICALS INC.H 2.36 584,318 BLCM Jun '19 2.5 P 0.4 1 1.22 0.05 -0.82 -34.7%
69 CARA CARA THERAPEUTICS INC. COMMON 18.05 1,165,477 CARA Aug '19 17.5 P 3.8 1 1.22 -0.38 +3.88 +21.5%
70 BYND BEYOND MEAT INC. COMMON STOCK 79.67 2,888,478 BYND Jun '19 80 P 7.72 117 1.21 -2.43 +106.76 +134.0%
71 ZYNE ZYNERBA PHARMACEUTICALS INC. C 13.18 1,688,435 ZYNE Jan '20 12.5 C 5.2 5 1.21 -0.35 -2.80 -21.2%
72 TLRD TLRD 6.30 2,056,835 TLRD Jun '19 7 P 1.275 175 1.21 0.05 -1.27 -20.2%
73 NIO NUVEEN INSURED MUNICIPAL OPP 3.86 25,784,619 NIO Jun '19 3.5 P 0.195 1,699 1.21 -0.07 -1.51 -39.1%
74 MOMO MOPALS.COM INC. COMMON STOCK 26.02 4,589,244 MOMO May '19 26 C 1.74 225 1.21 -0.62 +7.39 +28.4%
75 AVH AVIANCA HOLDINGS S.A. 3.96 2,901,092 AVH Jun '19 2.5 C 1.5 12 1.20 0.88 -0.93 -23.5%
76 TEUM TEUM 4.72 2,834,671 TEUM Oct '19 5 P 1.575 43 1.20 0.29 -2.70 -57.2%
77 AVXL ANAVEX LIFE SCIENCES CP 3.30 443,971 AVXL Oct '19 5 C 0.55 5 1.20 -0.26 -0.46 -13.9%
78 CPRX CATALYST PHARMA PARTNERS 3.61 1,140,492 CPRX Dec '19 5 C 0.9 10 1.19 0.12 -0.41 -11.4%
79 MBIO MUSTANG BIO INC. COMMON STOCK 3.42 327,599 MBIO Sep '19 2.5 P 0.4 5 1.19 0.06 +0.38 +11.1%
80 TTOO T2 BIOSYSTEMS INC. COMON STOCW 2.10 1,409,978 TTOO Jul '19 2.5 C 0.25 13 1.18 0.02 -0.75 -35.7%
81 BCRX BIOCRYST PHARMACEUTICALS 3.32 5,108,557 BCRX Jun '19 3 C 0.59 3 1.18 -0.22 +0.89 +26.8%
82 AVXL ANAVEX LIFE SCIENCES CP 3.30 443,971 AVXL Jan '20 2.5 C 1.51 64 1.17 -0.26 -0.46 -13.9%
83 BYND BEYOND MEAT INC. COMMON STOCK 79.67 2,888,478 BYND Jun '19 80 P 10.47 250 1.17 -2.43 +106.76 +134.0%
84 MOMO MOPALS.COM INC. COMMON STOCK 26.02 4,589,244 MOMO May '19 26 P 1.675 766 1.17 -0.62 +7.39 +28.4%
85 ZS ZSCALER INC. COMMON STOCK 73.76 1,564,371 ZS May '19 73.5 P 4.63 1 1.17 0.31 -8.46 -11.5%
86 TLRD TLRD 6.30 2,056,835 TLRD Jun '19 6 P 0.65 19 1.17 0.05 -1.27 -20.2%
87 ARQL ARQULE INC 7.53 5,258,893 ARQL Jan '20 10 C 2.1 54 1.17 0.19 +2.39 +31.7%
88 NBRV NABRIVA THERAPEUTICS AG AMERIC 2.38 661,569 NBRV Oct '19 2.5 C 0.65 44 1.17 0.15 -0.66 -27.7%
89 LCI LANNETT INC 5.66 1,540,823 LCI Jun '19 5 P 0.4 499 1.16 -0.43 -0.51 -8.9%
90 ARQL ARQULE INC 7.53 5,258,893 ARQL Jan '20 7.5 C 2.75 54 1.16 0.19 +2.39 +31.7%
91 MOMO MOPALS.COM INC. COMMON STOCK 26.02 4,589,244 MOMO May '19 26.5 C 1.45 395 1.16 -0.62 +7.39 +28.4%
92 AMRS AMYRIS 4.02 904,868 AMRS Jun '19 4 P 0.5 10 1.16 -0.19 -0.67 -16.7%
93 MRNS MARINUS PHARMACEUTICALS INC. P 4.37 417,326 MRNS Jan '21 4 P 1.9 2 1.16 0.17 -0.74 -16.9%
94 SESN SESEN BIO INC. COMMON STOCK 2.02 3,729,822 SESN Nov '19 2.5 C 0.49 61 1.16 -0.03 +0.58 +28.7%
95 ANF ABERCROMBIE & FITCH CO 24.61 2,215,796 ANF May '19 24.5 C 1.62 43 1.15 0.28 -9.95 -40.4%
96 BCRX BIOCRYST PHARMACEUTICALS 3.32 5,108,557 BCRX Jun '19 4 C 0.2 163 1.15 -0.22 +0.89 +26.8%
97 ARQL ARQULE INC 7.53 5,258,893 ARQL Jan '20 7.5 P 2.625 10 1.15 0.19 +2.39 +31.7%
98 LCI LANNETT INC 5.66 1,540,823 LCI Jul '19 5 P 0.65 33 1.15 -0.43 -0.51 -8.9%
99 CPRI CAPRI HOLDINGS LTD 38.99 2,648,025 CPRI May '19 38.5 C 2.7 4 1.14 -0.49 -6.91 -17.7%
100 CPRI CAPRI HOLDINGS LTD 38.99 2,648,025 CPRI May '19 39 C 2.45 22 1.14 -0.49 -6.91 -17.7%

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.