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 November 23, 2018. 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 MRNS MARINUS PHARMACEUTICALS INC. P 4.35 232,420 MRNS Dec '18 5 C 0.98 3 2.53 -0.04 +1.65 +37.9%
2 CPRX CATALYST PHARMA PARTNERS 2.94 1,613,086 CPRX Dec '18 5 C 0.16 330 1.89 0.11 -0.76 -25.9%
3 WIN WINDSTREAM CORP 3.34 437,283 WIN Dec '18 3 P 0.45 20 1.75 -0.07 -0.73 -21.9%
4 ACRX ACELRX PHARMACEUTICALS 3.63 2,311,498 ACRX Dec '18 2.5 C 1.3 45 1.70 0.17 -0.88 -24.2%
5 CPRX CATALYST PHARMA PARTNERS 2.94 1,613,086 CPRX Dec '18 2.5 C 0.74 356 1.64 0.11 -0.76 -25.9%
6 PSEC PROSPECT CAPITAL CORP. 6.87 739,203 PSEC May '19 6 C 3.23067 1 1.64 0.05 -0.51 -7.4%
7 WIN WINDSTREAM CORP 3.34 437,283 WIN Dec '18 4 C 0.36 1,241 1.59 -0.07 -0.73 -21.9%
8 GBT GLOBAL BLOOD THERAPEUTICS INC. 34.54 286,872 GBT Dec '18 35 P 6.2 15 1.57 0.55 +15.57 +45.1%
9 NBEV NEW AGE BEVERAGES CORPORATION 3.94 7,621,231 NBEV Dec '18 4 C 0.65 792 1.56 0.13 +2.79 +70.8%
10 NBEV NEW AGE BEVERAGES CORPORATION 3.94 7,621,231 NBEV Dec '18 3.5 C 0.875 46 1.55 0.13 +2.79 +70.8%
11 SENS SENSEONICS HOLDINGS INC 2.95 615,546 SENS Dec '18 2.5 C 0.72 10 1.54 -0.05 +0.65 +22.0%
12 ARQL ARQULE INC 3.64 581,807 ARQL Dec '18 5 C 0.225 15 1.50 0.03 -0.50 -13.7%
13 CPRX CATALYST PHARMA PARTNERS 2.94 1,613,086 CPRX Dec '18 2.5 P 0.25 52 1.46 0.11 -0.76 -25.9%
14 SCO PROSHARE TR UTRASHT CRD 25.84 3,775,447 SCO Dec '18 26 P 3.025 1 1.46 2.66 -3.38 -13.1%
15 NBEV NEW AGE BEVERAGES CORPORATION 3.94 7,621,231 NBEV Jan '19 4 C 0.85 4 1.44 0.13 +2.79 +70.8%
16 AKRX AKORN INC 7.18 1,258,412 AKRX Mar '19 7.5 C 2.1 10 1.42 0.09 -3.64 -50.7%
17 NBEV NEW AGE BEVERAGES CORPORATION 3.94 7,621,231 NBEV Dec '18 4 P 0.65 273 1.42 0.13 +2.79 +70.8%
18 NBEV NEW AGE BEVERAGES CORPORATION 3.94 7,621,231 NBEV Jan '19 4 P 0.9 2 1.42 0.13 +2.79 +70.8%
19 NBEV NEW AGE BEVERAGES CORPORATION 3.94 7,621,231 NBEV Mar '19 3.5 P 0.925 1 1.42 0.13 +2.79 +70.8%
20 NBEV NEW AGE BEVERAGES CORPORATION 3.94 7,621,231 NBEV Dec '18 3.5 P 0.38 378 1.41 0.13 +2.79 +70.8%
21 DTEA DAVIDSTEA INC. COMMON STOCK 2.06 438,373 DTEA Jan '19 2.5 C 0.3 10 1.39 0.06 -0.65 -31.6%
22 BRS BRISTOW GROUP INC 4.27 3,893,334 BRS Jun '19 2.5 C 2.4 120 1.38 -1.90 +1.71 +40.0%
23 NBEV NEW AGE BEVERAGES CORPORATION 3.94 7,621,231 NBEV Mar '19 3.5 C 1.34 7 1.38 0.13 +2.79 +70.8%
24 KODK EASTMAN KODAK COMPANY 4.20 324,431 KODK Nov '18 4.5 C 0.2 23 1.37 0.14 -1.52 -36.2%
25 WIN WINDSTREAM CORP 3.34 437,283 WIN Jan '19 4 C 0.48 3 1.35 -0.07 -0.73 -21.9%
26 DNR DENBURY RESOURCES INC 2.19 7,884,186 DNR Dec '18 2 P 0.225 355 1.35 -0.19 +0.36 +16.4%
27 UCO PROSHARE TR ULTRA CRUDE 17.27 5,836,687 UCO Nov '18 17.5 P 1.41 4 1.35 -2.28 +1.82 +10.5%
28 ACRX ACELRX PHARMACEUTICALS 3.63 2,311,498 ACRX Jan '19 2.5 C 1.35 78 1.34 0.17 -0.88 -24.2%
29 NBEV NEW AGE BEVERAGES CORPORATION 3.94 7,621,231 NBEV Jan '19 3.5 P 0.57 2 1.34 0.13 +2.79 +70.8%
30 DRIP DIREXION DAILY S&P OIL GAS EXP 11.29 1,785,816 DRIP Dec '18 11 P 1.5 51 1.34 1.13 +3.94 +34.9%
31 UCO PROSHARE TR ULTRA CRUDE 17.27 5,836,687 UCO Nov '18 17 P 1.13 56 1.33 -2.28 +1.82 +10.5%
32 UCO PROSHARE TR ULTRA CRUDE 17.27 5,836,687 UCO Nov '18 17 C 1.4 88 1.33 -2.28 +1.82 +10.5%
33 NBEV NEW AGE BEVERAGES CORPORATION 3.94 7,621,231 NBEV Jan '19 3.5 C 1 3 1.32 0.13 +2.79 +70.8%
34 SCO PROSHARE TR UTRASHT CRD 25.84 3,775,447 SCO Nov '18 26 C 1.81 6 1.32 2.66 -3.38 -13.1%
35 HCLP HI CRUSH PARTNERS LP 6.63 594,575 HCLP Mar '19 5 C 2.59579 120 1.32 -0.17 -2.48 -37.4%
36 DRIP DIREXION DAILY S&P OIL GAS EXP 11.29 1,785,816 DRIP Dec '18 12 C 1.35 68 1.31 1.13 +3.94 +34.9%
37 NBEV NEW AGE BEVERAGES CORPORATION 3.94 7,621,231 NBEV Mar '19 4 C 1.1 1,561 1.31 0.13 +2.79 +70.8%
38 GUSH DIREXION DAILY S&P OIL GAS EXP 15.40 2,415,052 GUSH Dec '18 15 P 1.99 382 1.31 -1.89 -4.79 -31.1%
39 ANF ABERCROMBIE & FITCH CO 16.03 1,409,394 ANF Nov '18 16 P 1.135 149 1.30 0.07 +6.14 +38.3%
40 UCO PROSHARE TR ULTRA CRUDE 17.27 5,836,687 UCO Dec '18 17 P 1.6 1 1.30 -2.28 +1.82 +10.5%
41 SENS SENSEONICS HOLDINGS INC 2.95 615,546 SENS Apr '19 5 C 0.475 1 1.30 -0.05 +0.65 +22.0%
42 GUSH DIREXION DAILY S&P OIL GAS EXP 15.40 2,415,052 GUSH Dec '18 16 C 1.95 75 1.30 -1.89 -4.79 -31.1%
43 DTEA DAVIDSTEA INC. COMMON STOCK 2.06 438,373 DTEA Dec '18 2.5 C 0.15 51 1.29 0.06 -0.65 -31.6%
44 ACRX ACELRX PHARMACEUTICALS 3.63 2,311,498 ACRX Jun '19 2.5 C 1.8 2 1.29 0.17 -0.88 -24.2%
45 CRON CRONUS CORPORATION 8.81 2,676,266 CRON Jan '19 9 P 1.87 13 1.29 0.28 +5.14 +58.3%
46 UCO PROSHARE TR ULTRA CRUDE 17.27 5,836,687 UCO Dec '18 17 C 2.235 2 1.28 -2.28 +1.82 +10.5%
47 CRON CRONUS CORPORATION 8.81 2,676,266 CRON Dec '18 9 P 1.35 62 1.28 0.28 +5.14 +58.3%
48 KODK EASTMAN KODAK COMPANY 4.20 324,431 KODK Dec '18 4.5 C 0.3 2 1.28 0.14 -1.52 -36.2%
49 AVEO AVEO PHARMACEUTICALS INC 2.19 2,410,219 AVEO Jan '19 2 P 0.325 112 1.28 0.13 -0.24 -11.0%
50 CRON CRONUS CORPORATION 8.81 2,676,266 CRON Dec '18 9 P 1.18 4 1.28 0.28 +5.14 +58.3%
51 UCO PROSHARE TR ULTRA CRUDE 17.27 5,836,687 UCO Dec '18 17.5 C 2 6 1.27 -2.28 +1.82 +10.5%
52 ZIOP ZIOPHARM ONCOLOGY INC 3.42 4,131,883 ZIOP Dec '18 3.5 P 0.525 11 1.27 0.11 -0.61 -18.0%
53 ANF ABERCROMBIE & FITCH CO 16.03 1,409,394 ANF Nov '18 16 C 1.14 107 1.27 0.07 +6.14 +38.3%
54 DRIP DIREXION DAILY S&P OIL GAS EXP 11.29 1,785,816 DRIP Dec '18 11 C 1.7 42 1.27 1.13 +3.94 +34.9%
55 UCO PROSHARE TR ULTRA CRUDE 17.27 5,836,687 UCO Dec '18 17.5 P 1.83 4 1.26 -2.28 +1.82 +10.5%
56 KODK EASTMAN KODAK COMPANY 4.20 324,431 KODK Dec '18 4 P 0.4 3 1.26 0.14 -1.52 -36.2%
57 AVEO AVEO PHARMACEUTICALS INC 2.19 2,410,219 AVEO Apr '19 2 C 0.75 1 1.26 0.13 -0.24 -11.0%
58 SCO PROSHARE TR UTRASHT CRD 25.84 3,775,447 SCO Dec '18 26 C 3.5 98 1.26 2.66 -3.38 -13.1%
59 UCO PROSHARE TR ULTRA CRUDE 17.27 5,836,687 UCO Dec '18 17.5 C 1.58 46 1.25 -2.28 +1.82 +10.5%
60 ACRX ACELRX PHARMACEUTICALS 3.63 2,311,498 ACRX Mar '19 5 C 0.6 33 1.25 0.17 -0.88 -24.2%
61 GUSH DIREXION DAILY S&P OIL GAS EXP 15.40 2,415,052 GUSH Dec '18 15 C 2.29 123 1.25 -1.89 -4.79 -31.1%
62 AVEO AVEO PHARMACEUTICALS INC 2.19 2,410,219 AVEO Apr '19 2.5 C 0.575 587 1.24 0.13 -0.24 -11.0%
63 HEAR HEARUSA INC. COMMON STOCK 14.50 511,646 HEAR Dec '18 15 P 2.275 30 1.24 -0.27 +3.88 +26.8%
64 AVEO AVEO PHARMACEUTICALS INC 2.19 2,410,219 AVEO Jan '20 2 C 1.15 5 1.24 0.13 -0.24 -11.0%
65 UCO PROSHARE TR ULTRA CRUDE 17.27 5,836,687 UCO Nov '18 17.5 C 1.08 248 1.24 -2.28 +1.82 +10.5%
66 AVEO AVEO PHARMACEUTICALS INC 2.19 2,410,219 AVEO Dec '18 2 P 0.2 52 1.24 0.13 -0.24 -11.0%
67 UCO PROSHARE TR ULTRA CRUDE 17.27 5,836,687 UCO Dec '18 17 P 2.2 227 1.24 -2.28 +1.82 +10.5%
68 GUSH DIREXION DAILY S&P OIL GAS EXP 15.40 2,415,052 GUSH Dec '18 16 P 2.45 4 1.24 -1.89 -4.79 -31.1%
69 ACRX ACELRX PHARMACEUTICALS 3.63 2,311,498 ACRX Mar '19 2.5 C 1.5 18 1.23 0.17 -0.88 -24.2%
70 AVEO AVEO PHARMACEUTICALS INC 2.19 2,410,219 AVEO Jul '19 2.5 C 0.75 11 1.23 0.13 -0.24 -11.0%
71 CRON CRONUS CORPORATION 8.81 2,676,266 CRON Dec '18 9 P 0.95 14 1.23 0.28 +5.14 +58.3%
72 KODK EASTMAN KODAK COMPANY 4.20 324,431 KODK Dec '18 4 P 0.3 1 1.23 0.14 -1.52 -36.2%
73 KODK EASTMAN KODAK COMPANY 4.20 324,431 KODK Dec '18 4 C 0.5 8 1.23 0.14 -1.52 -36.2%
74 HEAR HEARUSA INC. COMMON STOCK 14.50 511,646 HEAR Apr '19 15 P 4.65 1 1.22 -0.27 +3.88 +26.8%
75 UCO PROSHARE TR ULTRA CRUDE 17.27 5,836,687 UCO Dec '18 17 C 2.435 17 1.22 -2.28 +1.82 +10.5%
76 ACRX ACELRX PHARMACEUTICALS 3.63 2,311,498 ACRX Dec '18 5 P 1.5 12 1.22 0.17 -0.88 -24.2%
77 GNC GNC HOLDINGS INC 2.93 695,351 GNC Dec '18 5 P 2.1 102 1.22 -0.04 -0.41 -14.0%
78 DRIP DIREXION DAILY S&P OIL GAS EXP 11.29 1,785,816 DRIP Jan '19 11 P 1.95 1 1.21 1.13 +3.94 +34.9%
79 ZIOP ZIOPHARM ONCOLOGY INC 3.42 4,131,883 ZIOP Dec '18 3 P 0.25 21 1.21 0.11 -0.61 -18.0%
80 PYX PYXUS INTERNATIONAL INC 14.22 358,665 PYX Dec '18 12.5 P 1.05 10 1.21 0.59 +1.88 +13.2%
81 GUSH DIREXION DAILY S&P OIL GAS EXP 15.40 2,415,052 GUSH Jan '19 15 P 2.65 15 1.21 -1.89 -4.79 -31.1%
82 AVEO AVEO PHARMACEUTICALS INC 2.19 2,410,219 AVEO Jul '19 2 C 0.89 5 1.21 0.13 -0.24 -11.0%
83 CRON CRONUS CORPORATION 8.81 2,676,266 CRON Dec '18 8.5 P 0.85 3 1.21 0.28 +5.14 +58.3%
84 GOGO GOGO INC. COMMON STOCK 4.59 1,370,429 GOGO Nov '18 4.5 C 0.35 6 1.21 0.05 -1.14 -24.8%
85 KODK EASTMAN KODAK COMPANY 4.20 324,431 KODK Dec '18 4 P 0.45 15 1.21 0.14 -1.52 -36.2%
86 CRON CRONUS CORPORATION 8.81 2,676,266 CRON Dec '18 8.5 P 1 33 1.21 0.28 +5.14 +58.3%
87 DRIP DIREXION DAILY S&P OIL GAS EXP 11.29 1,785,816 DRIP Mar '19 12 P 3.4 2 1.21 1.13 +3.94 +34.9%
88 XXII 22ND CENT 2.84 550,182 XXII Dec '18 2 C 0.9 5 1.21 0.12 -0.31 -10.9%
89 UNG US NATURAL GAS FUND ETF 36.38 3,844,999 UNG Nov '18 36 P 2.22 66 1.20 0.08 -5.63 -15.5%
90 UCO PROSHARE TR ULTRA CRUDE 17.27 5,836,687 UCO Dec '18 17.5 C 2.185 26 1.20 -2.28 +1.82 +10.5%
91 ACRX ACELRX PHARMACEUTICALS 3.63 2,311,498 ACRX Dec '18 5 C 0.125 548 1.20 0.17 -0.88 -24.2%
92 DRIP DIREXION DAILY S&P OIL GAS EXP 11.29 1,785,816 DRIP Jan '19 12 C 1.825 24 1.20 1.13 +3.94 +34.9%
93 GUSH DIREXION DAILY S&P OIL GAS EXP 15.40 2,415,052 GUSH Jan '19 15 C 3.025 8 1.20 -1.89 -4.79 -31.1%
94 ACRX ACELRX PHARMACEUTICALS 3.63 2,311,498 ACRX Jun '19 2.5 P 0.58 425 1.20 0.17 -0.88 -24.2%
95 PYX PYXUS INTERNATIONAL INC 14.22 358,665 PYX Dec '18 15 C 1.55 637 1.19 0.59 +1.88 +13.2%
96 WIN WINDSTREAM CORP 3.34 437,283 WIN Feb '19 4 P 1.19 1 1.19 -0.07 -0.73 -21.9%
97 CRON CRONUS CORPORATION 8.81 2,676,266 CRON Jan '19 8.5 P 1.23 1 1.19 0.28 +5.14 +58.3%
98 ACRX ACELRX PHARMACEUTICALS 3.63 2,311,498 ACRX Mar '19 2.5 P 0.34 90 1.19 0.17 -0.88 -24.2%
99 NOG NORTHERN OIL & GAS INC 2.49 3,426,340 NOG Dec '18 2 C 0.6 723 1.19 -0.23 +0.34 +13.7%
100 OSTK OVERSTOCK.COM INC 20.93 6,270,498 OSTK Nov '18 20.5 P 1.15 94 1.18 3.95 -3.91 -18.7%

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.