Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM 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 December 21, 2016. 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 SYNT SYNTEL INC 19.44 613,501 SYNT Jan '17 20 C 0.35 94 3.79 -0.85 +2.29 +11.8%
2 ITEK INOTEK PHARMACEUTICALS CORP 7.00 267,209 ITEK Jan '17 7.5 C 2 106 2.78 0.10 -5.35 -76.4%
3 ITEK INOTEK PHARMACEUTICALS CORP 7.00 267,209 ITEK Jan '17 5 P 1 520 2.76 0.10 -5.35 -76.4%
4 CEMP CEMPRA INC. COMMON STOCK 6.15 913,683 CEMP Jan '17 7.5 C 0.925 283 1.96 -0.15 -3.60 -58.5%
5 CEMP CEMPRA INC. COMMON STOCK 6.15 913,683 CEMP Jan '17 7.5 P 2.25 14 1.92 -0.15 -3.60 -58.5%
6 CEMP CEMPRA INC. COMMON STOCK 6.15 913,683 CEMP Jan '17 5 C 1.85 121 1.89 -0.15 -3.60 -58.5%
7 CEMP CEMPRA INC. COMMON STOCK 6.15 913,683 CEMP Jan '17 5 P 0.675 410 1.85 -0.15 -3.60 -58.5%
8 AUPH AURINIA PHARMACEUTICALS INC OR 2.72 527,864 AUPH Jan '17 5 P 2.375 15 1.73 0.02 -0.70 -25.7%
9 CEMP CEMPRA INC. COMMON STOCK 6.15 913,683 CEMP Feb '17 7.5 C 1.175 10 1.66 -0.15 -3.60 -58.5%
10 CLMT CALUMET SPECIALTY PROD 4.05 962,981 CLMT May '17 4 C 0.75 1 1.62 0.15 +0.65 +16.0%
11 ADHD ALCOBRA LTD. ORDINARY SHARES 2.30 517,006 ADHD Feb '17 2 C 0.7 2 1.60 -0.11 -0.40 -17.4%
12 CALA CALITHERA BIOSCIENCES INC. COW 3.65 6,082,749 CALA Jan '17 2.5 P 0.15 75 1.57 0.60 +1.35 +37.0%
13 WTI W&T OFFSHORE INC 2.91 7,013,224 WTI Apr '17 2 P 0.45 41 1.53 -0.12 +0.48 +16.5%
14 UVXY PROSHARES ULTRA VIX SHORT FUT 7.65 18,173,520 UVXY Jun '17 8 P 3.3 8 1.51 -0.26 +25.98 +339.6%
15 SDRL SEADRILL LIMITED 3.53 9,456,829 SDRL Jan '18 4 P 2.35 27 1.50 -0.19 -0.30 -8.5%
16 SDRL SEADRILL LIMITED 3.53 9,456,829 SDRL Jan '18 3.5 P 1.95 58 1.50 -0.19 -0.30 -8.5%
17 WTI W&T OFFSHORE INC 2.91 7,013,224 WTI Feb '17 2 P 0.22 10 1.48 -0.12 +0.48 +16.5%
18 JNUG DIREXION DAILY JUNIOR GOLD MIN 4.13 21,158,024 JNUG Jan '17 4.2 C 0.66 10 1.47 -0.15 +5.08 +123.0%
19 AVXL ANAVEX LIFE SCIENCES CP 3.91 824,530 AVXL Apr '17 5 P 2.05 60 1.46 -0.18 +0.34 +8.7%
20 WTI W&T OFFSHORE INC 2.91 7,013,224 WTI Apr '17 3 P 1 40 1.45 -0.12 +0.48 +16.5%
21 SDRL SEADRILL LIMITED 3.53 9,456,829 SDRL Jul '17 3.5 P 1.45 7 1.44 -0.19 -0.30 -8.5%
22 VHC VIRNETX HOLDING CORP 2.45 254,853 VHC Mar '17 3 P 1.05 160 1.44 -0.05 -0.35 -14.3%
23 ADHD ALCOBRA LTD. ORDINARY SHARES 2.30 517,006 ADHD Jan '17 2.5 C 0.3 110 1.44 -0.11 -0.40 -17.4%
24 TDW TIDEWATER INC 4.25 1,762,591 TDW Feb '17 2.5 P 0.17 102 1.42 -0.08 -1.75 -41.2%
25 BCEI BONANZA CREEK ENERGY INC 2.02 5,289,861 BCEI Jan '18 2.5 P 1.45 204 1.41 -0.21 -1.35 -66.8%
26 UVXY PROSHARES ULTRA VIX SHORT FUT 7.65 18,173,520 UVXY Mar '17 8 P 2.255 37 1.40 -0.26 +25.98 +339.6%
27 CEMP CEMPRA INC. COMMON STOCK 6.15 913,683 CEMP Apr '17 5 C 2.37 31 1.40 -0.15 -3.60 -58.5%
28 NUGT DIREXION DAILY GOLD MINERS B 5.99 31,748,473 NUGT Jan '17 6 P 1.05 10 1.38 -0.02 +4.51 +75.3%
29 CEMP CEMPRA INC. COMMON STOCK 6.15 913,683 CEMP Apr '17 7.5 C 1.5 70 1.38 -0.15 -3.60 -58.5%
30 CXRX CONCORDIA HEALTHCARE 2.22 549,126 CXRX Jan '17 2.5 P 0.525 10 1.37 -0.10 +0.17 +7.7%
31 UVXY PROSHARES ULTRA VIX SHORT FUT 7.65 18,173,520 UVXY Mar '17 8 C 1.87 199 1.37 -0.26 +25.98 +339.6%
32 AXAS ABRAXAS PETROLEUM CORP 2.63 1,325,390 AXAS Jan '17 5 P 2.4 20 1.37 0.06 +0.36 +13.7%
33 UVXY PROSHARES ULTRA VIX SHORT FUT 7.65 18,173,520 UVXY Jan '18 8 C 3.91 79 1.36 -0.26 +25.98 +339.6%
34 RIGL RIGEL PHARMACEUTICALS 2.46 301,841 RIGL Feb '17 2.5 C 0.51 1 1.36 -0.08 +0.19 +7.7%
35 SDRL SEADRILL LIMITED 3.53 9,456,829 SDRL Apr '17 3.5 P 1.05 13 1.35 -0.19 -0.30 -8.5%
36 CEMP CEMPRA INC. COMMON STOCK 6.15 913,683 CEMP Apr '17 5 P 1.17 11 1.35 -0.15 -3.60 -58.5%
37 WTI W&T OFFSHORE INC 2.91 7,013,224 WTI Jan '17 3 P 0.5 16 1.35 -0.12 +0.48 +16.5%
38 ADHD ALCOBRA LTD. ORDINARY SHARES 2.30 517,006 ADHD Jan '17 2 P 0.2 5 1.35 -0.11 -0.40 -17.4%
39 VHC VIRNETX HOLDING CORP 2.45 254,853 VHC Jan '17 2 C 0.61 4 1.34 -0.05 -0.35 -14.3%
40 CNAT CONATUS PHARMACEUTICALS INC 4.32 5,808,457 CNAT Jan '17 5 P 1.1 216 1.34 -0.41 +1.98 +45.8%
41 SPHS SOPHIRIS BIO INC. COMMON STOC 2.84 369,250 SPHS Jan '17 2.5 P 0.25 12 1.31 -0.04 -0.18 -6.3%
42 CNAT CONATUS PHARMACEUTICALS INC 4.32 5,808,457 CNAT Feb '17 2.5 P 0.125 10 1.30 -0.41 +1.98 +45.8%
43 UVXY PROSHARES ULTRA VIX SHORT FUT 7.65 18,173,520 UVXY Feb '17 8 P 1.78 12 1.30 -0.26 +25.98 +339.6%
44 CALA CALITHERA BIOSCIENCES INC. COW 3.65 6,082,749 CALA Jan '17 5 C 0.175 25 1.30 0.60 +1.35 +37.0%
45 SPHS SOPHIRIS BIO INC. COMMON STOC 2.84 369,250 SPHS Apr '17 5 C 0.35 15 1.30 -0.04 -0.18 -6.3%
46 NUGT DIREXION DAILY GOLD MINERS B 5.99 31,748,473 NUGT Jan '17 6 C 0.77 152 1.30 -0.02 +4.51 +75.3%
47 UVXY PROSHARES ULTRA VIX SHORT FUT 7.65 18,173,520 UVXY Feb '17 8 C 1.42 185 1.29 -0.26 +25.98 +339.6%
48 NUGT DIREXION DAILY GOLD MINERS B 5.99 31,748,473 NUGT Mar '17 6 C 1.46 32 1.28 -0.02 +4.51 +75.3%
49 ADMP ADAMIS PHARMACEUTICALS 2.65 481,308 ADMP Mar '17 5 C 0.175 25 1.28 -0.15 +0.90 +34.0%
50 CALA CALITHERA BIOSCIENCES INC. COW 3.65 6,082,749 CALA Feb '17 5 C 0.35 42 1.28 0.60 +1.35 +37.0%
51 CALA CALITHERA BIOSCIENCES INC. COW 3.65 6,082,749 CALA Feb '17 2.5 P 0.2 1 1.28 0.60 +1.35 +37.0%
52 ADMP ADAMIS PHARMACEUTICALS 2.65 481,308 ADMP Jun '17 5 C 0.425 22 1.27 -0.15 +0.90 +34.0%
53 NUGT DIREXION DAILY GOLD MINERS B 5.99 31,748,473 NUGT Jan '17 6 C 0.95 12 1.26 -0.02 +4.51 +75.3%
54 UVXY PROSHARES ULTRA VIX SHORT FUT 7.65 18,173,520 UVXY Jan '19 8 C 4.825 1 1.26 -0.26 +25.98 +339.6%
55 NUGT DIREXION DAILY GOLD MINERS B 5.99 31,748,473 NUGT Jan '17 5.8 P 0.75 18 1.26 -0.02 +4.51 +75.3%
56 ABEO ABEONA THERAPEUTICS INC. COMMO 4.25 375,469 ABEO Jan '17 5 P 1.1 13 1.25 -0.20 +2.10 +49.4%
57 NUGT DIREXION DAILY GOLD MINERS B 5.99 31,748,473 NUGT Jan '17 6 C 0.85 196 1.25 -0.02 +4.51 +75.3%
58 TDW TIDEWATER INC 4.25 1,762,591 TDW Feb '17 5 C 0.58 20 1.25 -0.08 -1.75 -41.2%
59 NUGT DIREXION DAILY GOLD MINERS B 5.99 31,748,473 NUGT Feb '17 6 C 1.17 41 1.24 -0.02 +4.51 +75.3%
60 BCRX BIOCRYST PHARMACEUTICALS 6.59 1,171,644 BCRX Jan '17 7 C 0.77 10 1.24 -0.29 -0.75 -11.4%
61 ABEO ABEONA THERAPEUTICS INC. COMMO 4.25 375,469 ABEO Mar '17 2.5 C 1.95 1 1.24 -0.20 +2.10 +49.4%
62 NUGT DIREXION DAILY GOLD MINERS B 5.99 31,748,473 NUGT Jan '17 6 P 0.85 147 1.24 -0.02 +4.51 +75.3%
63 VHC VIRNETX HOLDING CORP 2.45 254,853 VHC Jan '19 2 P 1.15 40 1.24 -0.05 -0.35 -14.3%
64 NUGT DIREXION DAILY GOLD MINERS B 5.99 31,748,473 NUGT Feb '17 6 P 1.17 10 1.23 -0.02 +4.51 +75.3%
65 EBIO ELEVEN BIOTHERAPEUTICS INC. C 2.00 207,880 EBIO Jan '17 2.5 C 0.125 10 1.23 -0.08 +0.50 +25.0%
66 CXRX CONCORDIA HEALTHCARE 2.22 549,126 CXRX Feb '17 2.5 C 0.325 12 1.22 -0.10 +0.17 +7.7%
67 ADHD ALCOBRA LTD. ORDINARY SHARES 2.30 517,006 ADHD Jan '17 2 C 0.47 43 1.21 -0.11 -0.40 -17.4%
68 NUGT DIREXION DAILY GOLD MINERS B 5.99 31,748,473 NUGT Jan '17 6 C 0.6 56 1.21 -0.02 +4.51 +75.3%
69 MFIN MEDICAL FINANCE INC. COMMON S 2.99 239,192 MFIN May '17 2.5 P 0.6 2 1.21 -0.07 +0.22 +7.4%
70 NUGT DIREXION DAILY GOLD MINERS B 5.99 31,748,473 NUGT Jan '18 6 P 2.8 21 1.21 -0.02 +4.51 +75.3%
71 SGYP SYNERGY PHARMACEUTICALS 4.81 6,355,003 SGYP Feb '17 5 P 1.03 2 1.21 -0.19 +2.16 +44.9%
72 BCRX BIOCRYST PHARMACEUTICALS 6.59 1,171,644 BCRX Jan '17 6 P 0.6 27 1.21 -0.29 -0.75 -11.4%
73 CLMT CALUMET SPECIALTY PROD 4.05 962,981 CLMT Feb '17 4 C 0.425 9 1.20 0.15 +0.65 +16.0%
74 VHC VIRNETX HOLDING CORP 2.45 254,853 VHC Jan '17 3 C 0.16 240 1.20 -0.05 -0.35 -14.3%
75 SDRL SEADRILL LIMITED 3.53 9,456,829 SDRL Feb '17 3.5 P 0.65 152 1.20 -0.19 -0.30 -8.5%
76 UVXY PROSHARES ULTRA VIX SHORT FUT 7.65 18,173,520 UVXY Jan '17 8 C 1.02 99 1.20 -0.26 +25.98 +339.6%
77 CRBP CORBUS PHARMACEUTICALS HOLDING 8.45 327,185 CRBP Apr '17 10 C 1.79 2 1.20 -0.35 -1.20 -14.2%
78 LGCY LEGACY RESERVES LP 2.20 446,503 LGCY Mar '17 2.5 P 0.7 10 1.20 -0.13 +0.46 +20.9%
79 NUGT DIREXION DAILY GOLD MINERS B 5.99 31,748,473 NUGT Jan '17 6 P 0.6 45 1.19 -0.02 +4.51 +75.3%
80 OCUL OCULAR THERAPEUTIX INC. COMMOP 8.20 559,421 OCUL Mar '17 7.5 C 2.15 10 1.19 -0.41 +1.10 +13.4%
81 MFIN MEDICAL FINANCE INC. COMMON S 2.99 239,192 MFIN Jan '17 2.5 P 0.175 20 1.19 -0.07 +0.22 +7.4%
82 MFIN MEDICAL FINANCE INC. COMMON S 2.99 239,192 MFIN Feb '17 2.5 P 0.3 2 1.18 -0.07 +0.22 +7.4%
83 VHC VIRNETX HOLDING CORP 2.45 254,853 VHC Jan '17 3 P 0.7 255 1.17 -0.05 -0.35 -14.3%
84 AVXL ANAVEX LIFE SCIENCES CP 3.91 824,530 AVXL Apr '17 5 C 0.7 120 1.16 -0.18 +0.34 +8.7%
85 SDRL SEADRILL LIMITED 3.53 9,456,829 SDRL Feb '17 4 P 0.95 48 1.16 -0.19 -0.30 -8.5%
86 UVXY PROSHARES ULTRA VIX SHORT FUT 7.65 18,173,520 UVXY Jan '17 8 P 1.22 461 1.16 -0.26 +25.98 +339.6%
87 GERN GERON CORPORATION 2.07 935,578 GERN Jun '17 2 C 0.675 96 1.16 -0.09 +0.35 +16.9%
88 IPCI INTELLIPHARMACEUTICS 2.94 310,925 IPCI Apr '17 5 C 0.3 92 1.16 0.16 -0.39 -13.3%
89 NUGT DIREXION DAILY GOLD MINERS B 5.99 31,748,473 NUGT Jan '18 6 C 2.7 27 1.15 -0.02 +4.51 +75.3%
90 SGYP SYNERGY PHARMACEUTICALS 4.81 6,355,003 SGYP Jan '17 5 C 0.55 140 1.15 -0.19 +2.16 +44.9%
91 UVXY PROSHARES ULTRA VIX SHORT FUT 7.65 18,173,520 UVXY Jan '17 8 C 0.855 1,058 1.14 -0.26 +25.98 +339.6%
92 CNAT CONATUS PHARMACEUTICALS INC 4.32 5,808,457 CNAT Jan '17 5 C 0.325 659 1.14 -0.41 +1.98 +45.8%
93 TDW TIDEWATER INC 4.25 1,762,591 TDW Apr '17 5 C 0.85 60 1.14 -0.08 -1.75 -41.2%
94 GERN GERON CORPORATION 2.07 935,578 GERN Jan '17 2 C 0.3 10 1.14 -0.09 +0.35 +16.9%
95 OCUL OCULAR THERAPEUTIX INC. COMMOP 8.20 559,421 OCUL Mar '17 10 C 1.2 59 1.14 -0.41 +1.10 +13.4%
96 VCEL AASTROM BIOSCIENCES INC. COMMO 2.90 1,742,801 VCEL Apr '17 2.5 C 0.9 20 1.12 -0.15 +0.30 +10.3%
97 RIGL RIGEL PHARMACEUTICALS 2.46 301,841 RIGL Mar '17 2.5 P 0.55 234 1.12 -0.08 +0.19 +7.7%
98 VCEL AASTROM BIOSCIENCES INC. COMMO 2.90 1,742,801 VCEL Apr '17 5 C 0.26 5 1.11 -0.15 +0.30 +10.3%
99 ABEO ABEONA THERAPEUTICS INC. COMMO 4.25 375,469 ABEO Mar '17 5 P 1.4 11 1.11 -0.20 +2.10 +49.4%
100 BCEI BONANZA CREEK ENERGY INC 2.02 5,289,861 BCEI Feb '17 2.5 C 0.2 2 1.11 -0.21 -1.35 -66.8%

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.