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 March 6, 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 ENZ ENZO BIOCHEM INC 3.40 19,049,643 ENZ Mar '20 5 C 0.725 1,997 4.39 1.14 -1.84 -54.1%
2 OPK OPKO HEALTH INC 2.32 102,550,156 OPK Mar '20 2.5 P 0.65 3,996 4.23 0.26 -0.97 -41.8%
3 INO INOVIO BIOMEDICAL CORP 14.09 192,632,726 INO Mar '20 15 P 5 675 4.10 4.29 -8.96 -63.6%
4 INO INOVIO BIOMEDICAL CORP 14.09 192,632,726 INO Mar '20 14 P 4.25 785 4.02 4.29 -8.96 -63.6%
5 OPK OPKO HEALTH INC 2.32 102,550,156 OPK Mar '20 2.5 C 0.425 6,344 3.88 0.26 -0.97 -41.8%
6 GNMK GENMARK DIAGNOSTICS 4.75 6,516,070 GNMK Mar '20 2.5 C 2.5 1,064 3.72 -0.88 +2.25 +47.4%
7 OPK OPKO HEALTH INC 2.32 102,550,156 OPK Mar '20 2 C 0.6 5,623 3.57 0.26 -0.97 -41.8%
8 OPK OPKO HEALTH INC 2.32 102,550,156 OPK Apr '20 2.5 C 0.8 860 3.46 0.26 -0.97 -41.8%
9 TOCA TOCAGEN INC. COMMON STOCK 2.88 6,441,946 TOCA Mar '20 5 C 0.27 228 3.35 1.04 -1.72 -59.7%
10 INO INOVIO BIOMEDICAL CORP 14.09 192,632,726 INO Mar '20 15 C 3.3 11,300 3.35 4.29 -8.96 -63.6%
11 OPK OPKO HEALTH INC 2.32 102,550,156 OPK Apr '20 2.5 P 0.95 34 3.34 0.26 -0.97 -41.8%
12 INO INOVIO BIOMEDICAL CORP 14.09 192,632,726 INO Mar '20 14 C 3.5 9,881 3.20 4.29 -8.96 -63.6%
13 ENZ ENZO BIOCHEM INC 3.40 19,049,643 ENZ Apr '20 5 C 0.975 1,226 3.08 1.14 -1.84 -54.1%
14 OPK OPKO HEALTH INC 2.32 102,550,156 OPK Mar '20 2 P 0.225 2,085 3.07 0.26 -0.97 -41.8%
15 BCRX BIOCRYST PHARMACEUTICALS 4.11 15,224,564 BCRX Mar '20 5 C 0.675 1,297 3.04 0.28 -2.53 -61.6%
16 OPK OPKO HEALTH INC 2.32 102,550,156 OPK Mar '20 2.5 C 0.475 3,981 3.02 0.26 -0.97 -41.8%
17 ENZ ENZO BIOCHEM INC 3.40 19,049,643 ENZ Apr '20 2.5 C 1.64 424 2.98 1.14 -1.84 -54.1%
18 OPK OPKO HEALTH INC 2.32 102,550,156 OPK Mar '20 2 P 0.35 738 2.97 0.26 -0.97 -41.8%
19 OPK OPKO HEALTH INC 2.32 102,550,156 OPK Mar '20 2 C 0.67 21,586 2.97 0.26 -0.97 -41.8%
20 OPK OPKO HEALTH INC 2.32 102,550,156 OPK Mar '20 2 P 0.45 130 2.95 0.26 -0.97 -41.8%
21 OPK OPKO HEALTH INC 2.32 102,550,156 OPK Apr '20 2.5 C 0.75 412 2.95 0.26 -0.97 -41.8%
22 RIG TRANSOCEAN LTD 2.44 42,020,106 RIG Mar '20 2 P 0.18 228 2.95 -0.56 -1.43 -58.6%
23 GUSH DIREXION DAILY S&P OIL GAS EXP 5.06 21,858,556 GUSH Mar '20 6 P 1.77 251 2.93 -2.08 +17.48 +345.4%
24 OPK OPKO HEALTH INC 2.32 102,550,156 OPK Apr '20 2 C 0.85 508 2.92 0.26 -0.97 -41.8%
25 ALT ISHARES DIVERSIFIED ALTERNAT 3.80 4,976,998 ALT Mar '20 5 C 0.49 841 2.89 0.43 -1.30 -34.2%
26 LTRPA LIBERTY TRIPADVISOR HOLDINGS N 3.51 1,671,063 LTRPA Mar '20 2.5 P 0.275 134 2.88 0.05 -2.65 -75.6%
27 GORO GOLD RESOURCE CORP 4.46 1,250,618 GORO Mar '20 2.5 C 2.1 5 2.84 -0.16 -2.44 -54.7%
28 OPK OPKO HEALTH INC 2.32 102,550,156 OPK Apr '20 2.5 P 0.9 63 2.84 0.26 -0.97 -41.8%
29 OPK OPKO HEALTH INC 2.32 102,550,156 OPK Mar '20 2.5 C 0.55 1,074 2.81 0.26 -0.97 -41.8%
30 ALT ISHARES DIVERSIFIED ALTERNAT 3.80 4,976,998 ALT Mar '20 2.5 P 0.21 74 2.79 0.43 -1.30 -34.2%
31 ENZ ENZO BIOCHEM INC 3.40 19,049,643 ENZ Mar '20 2.5 P 0.275 507 2.76 1.14 -1.84 -54.1%
32 SELB SEL-LEB MARKETING 3.86 460,363 SELB Mar '20 5 C 0.475 9 2.75 -0.08 -2.44 -63.2%
33 OBSV OBSV 3.43 1,805,747 OBSV Mar '20 5 C 0.31 49 2.74 0.61 -1.80 -52.5%
34 BPT BP PRUDHOE BAY ROYAL TR 5.72 244,745 BPT Apr '20 5 P 1.575 9 2.74 -0.07 -2.95 -51.6%
35 OPK OPKO HEALTH INC 2.32 102,550,156 OPK Mar '20 2 C 0.725 725 2.71 0.26 -0.97 -41.8%
36 LTRPA LIBERTY TRIPADVISOR HOLDINGS N 3.51 1,671,063 LTRPA Mar '20 5 C 0.325 99 2.69 0.05 -2.65 -75.6%
37 GUSH DIREXION DAILY S&P OIL GAS EXP 5.06 21,858,556 GUSH Mar '20 5 C 1.075 460 2.69 -2.08 +17.48 +345.4%
38 OPK OPKO HEALTH INC 2.32 102,550,156 OPK Apr '20 2 C 0.85 266 2.65 0.26 -0.97 -41.8%
39 GUSH DIREXION DAILY S&P OIL GAS EXP 5.06 21,858,556 GUSH Mar '20 5 P 1 988 2.65 -2.08 +17.48 +345.4%
40 INO INOVIO BIOMEDICAL CORP 14.09 192,632,726 INO Apr '20 15 C 4.6 1,277 2.65 4.29 -8.96 -63.6%
41 ENZ ENZO BIOCHEM INC 3.40 19,049,643 ENZ Apr '20 2.5 P 0.625 112 2.64 1.14 -1.84 -54.1%
42 RIG TRANSOCEAN LTD 2.44 42,020,106 RIG Mar '20 2 P 0.265 996 2.64 -0.56 -1.43 -58.6%
43 BCRX BIOCRYST PHARMACEUTICALS 4.11 15,224,564 BCRX Mar '20 4 P 0.765 124 2.61 0.28 -2.53 -61.6%
44 NVAX NOVAVAX INC 12.48 13,202,246 NVAX Mar '20 12 C 2 68 2.60 -0.39 -5.71 -45.8%
45 BCRX BIOCRYST PHARMACEUTICALS 4.11 15,224,564 BCRX Mar '20 4 C 0.86 2,101 2.56 0.28 -2.53 -61.6%
46 VAL VALSPAR CORP 2.32 9,227,798 VAL Mar '20 3 C 0.25 340 2.55 -0.64 -1.93 -83.2%
47 MNK MALLINCKRODT PUBLIC LIMITED CO 2.93 4,518,215 MNK Mar '20 2.5 P 0.2 522 2.53 -0.05 -1.93 -65.9%
48 GNMK GENMARK DIAGNOSTICS 4.75 6,516,070 GNMK Mar '20 5 P 1.075 34 2.51 -0.88 +2.25 +47.4%
49 ALT ISHARES DIVERSIFIED ALTERNAT 3.80 4,976,998 ALT Apr '20 2.5 P 0.5 63 2.50 0.43 -1.30 -34.2%
50 RIG TRANSOCEAN LTD 2.44 42,020,106 RIG Mar '20 2 C 0.77 55 2.50 -0.56 -1.43 -58.6%
51 NLS NAUTILUS INC 2.53 286,197 NLS Mar '20 2.5 C 0.5 115 2.49 -0.21 -1.33 -52.6%
52 APRN BLUE APRON HOLDINGS INC 2.94 806,462 APRN Mar '20 2 P 0.14 33 2.47 -0.17 +25.90 +881.0%
53 OPK OPKO HEALTH INC 2.32 102,550,156 OPK Apr '20 2 P 0.6 6 2.46 0.26 -0.97 -41.8%
54 GMLP GOLAR LNG PARTNERS LP COMMON U 3.81 752,225 GMLP Mar '20 2.5 P 0.15 1 2.44 -0.23 -2.31 -60.6%
55 RIG TRANSOCEAN LTD 2.44 42,020,106 RIG Mar '20 2.5 P 0.36 2,063 2.42 -0.56 -1.43 -58.6%
56 BCRX BIOCRYST PHARMACEUTICALS 4.11 15,224,564 BCRX Apr '20 4 C 1.345 421 2.41 0.28 -2.53 -61.6%
57 APT ALPHA PRO TECH LTD 14.42 5,354,875 APT Mar '20 14 C 2.1 23 2.41 -2.05 -6.09 -42.2%
58 OPK OPKO HEALTH INC 2.32 102,550,156 OPK Apr '20 2 C 0.85 3,049 2.39 0.26 -0.97 -41.8%
59 VAL VALSPAR CORP 2.32 9,227,798 VAL Mar '20 3 P 0.9 195 2.37 -0.64 -1.93 -83.2%
60 GNMK GENMARK DIAGNOSTICS 4.75 6,516,070 GNMK Apr '20 5 C 1.4 2,231 2.37 -0.88 +2.25 +47.4%
61 RIG TRANSOCEAN LTD 2.44 42,020,106 RIG Mar '20 2.5 C 0.29 397 2.35 -0.56 -1.43 -58.6%
62 AQST AQUESTIVE THERAPEUTICS INC. CO 3.82 615,037 AQST Mar '20 5 C 0.325 29 2.29 -0.32 -2.41 -63.1%
63 GNCA GENOCEA BIOSCIENCES INC. COMM 2.41 1,917,138 GNCA Mar '20 2.5 C 0.39 218 2.28 0.36 -1.31 -54.4%
64 ALT ISHARES DIVERSIFIED ALTERNAT 3.80 4,976,998 ALT Mar '20 2.5 C 1.425 188 2.27 0.43 -1.30 -34.2%
65 INO INOVIO BIOMEDICAL CORP 14.09 192,632,726 INO May '20 15 C 5.08 1,241 2.26 4.29 -8.96 -63.6%
66 GUSH DIREXION DAILY S&P OIL GAS EXP 5.06 21,858,556 GUSH Apr '20 5 P 1.47 110 2.26 -2.08 +17.48 +345.4%
67 SVRA SAVARA INC. COMMON STOCK 2.61 330,865 SVRA Apr '20 5 C 0.29 1 2.25 0.00 -1.21 -46.4%
68 BCRX BIOCRYST PHARMACEUTICALS 4.11 15,224,564 BCRX Apr '20 5 C 0.95 393 2.25 0.28 -2.53 -61.6%
69 LXRX LEXICON PHARMACEUTICALS 2.36 1,018,455 LXRX Mar '20 2 P 0.225 107 2.24 -0.10 -0.66 -28.0%
70 APRN BLUE APRON HOLDINGS INC 2.94 806,462 APRN Mar '20 2 C 1.05 46 2.24 -0.17 +25.90 +881.0%
71 ENZ ENZO BIOCHEM INC 3.40 19,049,643 ENZ Jul '20 5 C 1.375 94 2.24 1.14 -1.84 -54.1%
72 ALT ISHARES DIVERSIFIED ALTERNAT 3.80 4,976,998 ALT Apr '20 5 C 0.775 160 2.23 0.43 -1.30 -34.2%
73 IAG IAMGOLD CORP 3.00 8,281,940 IAG Mar '20 2 C 1.1 1 2.23 -0.09 -1.56 -52.0%
74 DO DIAMOND OFFSHRE DRILLING 2.06 4,530,918 DO Mar '20 2 C 0.38 1,374 2.22 -0.55 +1.94 +94.2%
75 ERX DIREXION SHRS ENRGY BULL 5.69 11,770,612 ERX Mar '20 5.5 C 0.78 167 2.21 -1.20 +6.40 +112.5%
76 TOCA TOCAGEN INC. COMMON STOCK 2.88 6,441,946 TOCA Mar '20 2.5 C 0.675 1,179 2.21 1.04 -1.72 -59.7%
77 OPK OPKO HEALTH INC 2.32 102,550,156 OPK Apr '20 2.5 P 0.85 11 2.21 0.26 -0.97 -41.8%
78 TRIL TRILLIUM THERAPEUTICS INC. COM 7.22 3,609,145 TRIL Mar '20 5 P 0.28 99 2.20 0.02 -4.72 -65.4%
79 OPK OPKO HEALTH INC 2.32 102,550,156 OPK Jun '20 2 C 1.125 1,095 2.19 0.26 -0.97 -41.8%
80 RIG TRANSOCEAN LTD 2.44 42,020,106 RIG Mar '20 2.5 P 0.45 882 2.19 -0.56 -1.43 -58.6%
81 OPK OPKO HEALTH INC 2.32 102,550,156 OPK Jun '20 2 P 0.8 113 2.19 0.26 -0.97 -41.8%
82 VAL VALSPAR CORP 2.32 9,227,798 VAL Mar '20 2 P 0.225 1,660 2.17 -0.64 -1.93 -83.2%
83 ASNA ASCENA RETAIL GROUP INC 3.03 887,154 ASNA Mar '20 4 C 0.225 27 2.17 0.24 -1.70 -56.1%
84 GNMK GENMARK DIAGNOSTICS 4.75 6,516,070 GNMK Mar '20 5 C 0.7 519 2.17 -0.88 +2.25 +47.4%
85 AMPY AMPLIFY ENERGY CORP. COMMON ST 2.13 1,086,195 AMPY Mar '20 2.5 P 0.6 1 2.16 -0.77 -1.64 -76.9%
86 RMTI ROCKWELL MEDICAL TECHS 3.57 3,120,481 RMTI Apr '20 4 C 0.875 160 2.15 0.09 -2.26 -63.4%
87 CLNY COLONY FINANCIAL INC 3.68 4,217,381 CLNY Mar '20 2.5 C 1.3 30 2.13 -0.26 -2.35 -63.9%
88 NH NANTHEALTH INC. COMMON STOCK 2.13 220,920 NH Mar '20 2.5 C 0.225 16 2.13 -0.06 -1.03 -48.4%
89 SRNE SORRENTO THERAPEUTICS 2.21 12,404,081 SRNE Apr '20 2 C 0.7 38 2.11 -0.11 -0.66 -29.9%
90 AGRX AGILE THERAPEUTICS INC. COMMO 2.58 9,122,005 AGRX Apr '20 2.5 C 0.75 298 2.10 0.27 -1.23 -47.9%
91 ERX DIREXION SHRS ENRGY BULL 5.69 11,770,612 ERX Mar '20 6 C 0.53 300 2.09 -1.20 +6.40 +112.5%
92 RIG TRANSOCEAN LTD 2.44 42,020,106 RIG Mar '20 2.5 C 0.46 19 2.09 -0.56 -1.43 -58.6%
93 ASNA ASCENA RETAIL GROUP INC 3.03 887,154 ASNA Mar '20 3 C 0.5 9 2.07 0.24 -1.70 -56.1%
94 ADMA ADMA BIOLOGICS INC COM 2.99 2,345,212 ADMA Mar '20 2.5 C 0.725 24 2.06 -0.21 -1.54 -51.5%
95 AGRX AGILE THERAPEUTICS INC. COMMO 2.58 9,122,005 AGRX Apr '20 2.5 P 0.65 25 2.05 0.27 -1.23 -47.9%
96 RIG TRANSOCEAN LTD 2.44 42,020,106 RIG Apr '20 2.5 C 0.52 490 2.04 -0.56 -1.43 -58.6%
97 APRN BLUE APRON HOLDINGS INC 2.94 806,462 APRN Mar '20 3 P 0.5 241 2.04 -0.17 +25.90 +881.0%
98 VAL VALSPAR CORP 2.32 9,227,798 VAL Jun '20 2 P 0.74 453 2.03 -0.64 -1.93 -83.2%
99 TRIL TRILLIUM THERAPEUTICS INC. COM 7.22 3,609,145 TRIL Mar '20 7.5 C 1.025 903 2.03 0.02 -4.72 -65.4%
100 DO DIAMOND OFFSHRE DRILLING 2.06 4,530,918 DO Mar '20 2 P 0.29 69 2.03 -0.55 +1.94 +94.2%

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.