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 March 30, 2017. 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
1 AEZS AETERNA ZENTARIS 3.05 544,413 AEZS May '17 5 C 0.675 5 2.58 0.15
2 AEZS AETERNA ZENTARIS 3.05 544,413 AEZS May '17 2.5 P 0.7 70 2.40 0.15
3 CBIO CATALYST BIOSCIENCES INC. COMM 9.24 1,966,451 CBIO Apr '17 10 P 2.25 55 1.98 -1.27
4 PULM PULMATRIX INC 3.39 1,025,605 PULM Apr '17 5 C 0.2 4 1.85 0.16
5 CBIO CATALYST BIOSCIENCES INC. COMM 9.24 1,966,451 CBIO Apr '17 7.5 P 0.7 205 1.73 -1.27
6 ITEK INOTEK PHARMACEUTICALS CORP 2.15 2,752,225 ITEK Apr '17 2.5 C 0.225 148 1.66 0.20
7 ITEK INOTEK PHARMACEUTICALS CORP 2.15 2,752,225 ITEK Jul '17 2.5 C 0.65 61 1.63 0.20
8 AEZS AETERNA ZENTARIS 3.05 544,413 AEZS May '17 2.5 C 0.95 44 1.58 0.15
9 JDST DIREXION DAILY JUNIOR GOLD MIN 15.19 15,375,758 JDST May '17 15 P 3.09 10 1.45 0.65
10 UVXY PROSHARES ULTRA VIX SHORT FUT 15.61 20,124,595 UVXY Jan '18 16 P 7.775 9 1.44 0.12
11 TMF DIREXION DLY 30Y TRSY BL 18.58 318,756 TMF Nov '17 19 P 2.4 2 1.44 -0.45
12 JDST DIREXION DAILY JUNIOR GOLD MIN 15.19 15,375,758 JDST Apr '17 15 C 2.15 38 1.40 0.65
13 ZYNE ZYNERBA PHARMACEUTICALS INC. C 19.96 275,803 ZYNE Aug '17 17.5 P 5 31 1.37 -0.06
14 EXK ENDEAVOUR SILVER CORP 3.15 1,254,455 EXK Apr '17 5 P 1.9 30 1.36 -0.02
15 SHLD SEARS HOLDINGS CORP 11.75 2,305,831 SHLD Jun '17 12 P 3.05 39 1.36 0.25
16 EXTR EXTREME NETWORKS INC 7.38 8,362,184 EXTR Apr '17 5 C 2.5 45 1.36 0.92
17 JDST DIREXION DAILY JUNIOR GOLD MIN 15.19 15,375,758 JDST Apr '17 15 P 1.9 8 1.35 0.65
18 BIOC BIOCLINICA INC 2.08 620,337 BIOC Sep '17 2.5 C 0.6 5 1.32 -0.04
19 VHC VIRNETX HOLDING CORP 2.25 311,100 VHC May '17 3 C 0.21 330 1.31 0.25
20 IDRA IDERA PHARMACEUTICALS 2.51 1,519,416 IDRA May '17 2 C 0.73 16 1.30 0.04
21 JDST DIREXION DAILY JUNIOR GOLD MIN 15.19 15,375,758 JDST Apr '17 16 C 1.6 97 1.30 0.65
22 UVXY PROSHARES ULTRA VIX SHORT FUT 15.61 20,124,595 UVXY May '17 16 P 3.2 7,576 1.30 0.12
23 UVXY PROSHARES ULTRA VIX SHORT FUT 15.61 20,124,595 UVXY Sep '17 16 C 5.15 1 1.28 0.12
24 UVXY PROSHARES ULTRA VIX SHORT FUT 15.61 20,124,595 UVXY Jan '18 16 C 6.675 51 1.27 0.12
25 UVXY PROSHARES ULTRA VIX SHORT FUT 15.61 20,124,595 UVXY May '17 16 C 2.75 7,955 1.27 0.12
26 SHLD SEARS HOLDINGS CORP 11.75 2,305,831 SHLD Apr '17 12 P 1.6 28 1.27 0.25
27 VHC VIRNETX HOLDING CORP 2.25 311,100 VHC Jun '17 3 C 0.3 352 1.27 0.25
28 EBIO ELEVEN BIOTHERAPEUTICS INC. C 2.23 401,704 EBIO Apr '17 2.5 C 0.175 247 1.26 0.09
29 VHC VIRNETX HOLDING CORP 2.25 311,100 VHC May '17 2 C 0.525 21 1.25 0.25
30 SHLD SEARS HOLDINGS CORP 11.75 2,305,831 SHLD Apr '17 11.5 P 1.29 45 1.24 0.25
31 VHC VIRNETX HOLDING CORP 2.25 311,100 VHC Apr '17 2 C 0.4 336 1.23 0.25
32 SHLD SEARS HOLDINGS CORP 11.75 2,305,831 SHLD Apr '17 11.5 P 0.725 7 1.23 0.25
33 AREX APPROACH RESOURCES INC 2.52 775,646 AREX Apr '17 2 C 0.6 20 1.19 0.00
34 ZFGN ZAFGEN INC 4.60 219,046 ZFGN May '17 5 C 0.65 10 1.19 -0.12
35 UVXY PROSHARES ULTRA VIX SHORT FUT 15.61 20,124,595 UVXY Apr '17 16 P 2.3 53 1.19 0.12
36 COGT COGENT INC 4.70 420,442 COGT May '17 5 P 1 16 1.19 0.15
37 UVXY PROSHARES ULTRA VIX SHORT FUT 15.61 20,124,595 UVXY May '17 15.5 P 2.23 2 1.18 0.12
38 UVXY PROSHARES ULTRA VIX SHORT FUT 15.61 20,124,595 UVXY Apr '17 16 C 1.89 103 1.18 0.12
39 UVXY PROSHARES ULTRA VIX SHORT FUT 15.61 20,124,595 UVXY May '17 16 C 2.12 4 1.17 0.12
40 DVAX DYNAVAX TECHNOLOGIES CP 6.05 1,045,918 DVAX Jul '17 6 C 1.55 35 1.16 0.00
41 UVXY PROSHARES ULTRA VIX SHORT FUT 15.61 20,124,595 UVXY Apr '17 15.5 P 1.96 324 1.16 0.12
42 UVXY PROSHARES ULTRA VIX SHORT FUT 15.61 20,124,595 UVXY Apr '17 15.5 C 2.06 51 1.15 0.12
43 DVAX DYNAVAX TECHNOLOGIES CP 6.05 1,045,918 DVAX Jul '17 7 C 1.2 10 1.15 0.00
44 CBIO CATALYST BIOSCIENCES INC. COMM 9.24 1,966,451 CBIO Apr '17 7.5 C 2.05 924 1.15 -1.27
45 UVXY PROSHARES ULTRA VIX SHORT FUT 15.61 20,124,595 UVXY May '17 15.5 C 2.275 20 1.14 0.12
46 GERN GERON CORPORATION 2.21 1,272,980 GERN Jun '17 2 C 0.55 50 1.14 -0.03
47 ITCI INTRA-CELLULAR THERAPIES INC. 16.26 580,665 ITCI Apr '17 17.5 C 1.32 79 1.14 -0.18
48 AUPH AURINIA PHARMACEUTICALS INC OR 7.01 5,134,669 AUPH Apr '17 5 C 2.1 45 1.14 -0.29
49 CNAT CONATUS PHARMACEUTICALS INC 5.90 2,127,779 CNAT May '17 5 C 1.425 109 1.13 0.88
50 SHLD SEARS HOLDINGS CORP 11.75 2,305,831 SHLD Apr '17 11.5 P 0.9 20 1.13 0.25
51 VUZI VUZIX CORP 6.15 266,178 VUZI Apr '17 5 P 0.2 2 1.13 0.35
52 GERN GERON CORPORATION 2.21 1,272,980 GERN Jun '17 3 C 0.225 35 1.12 -0.03
53 ITCI INTRA-CELLULAR THERAPIES INC. 16.26 580,665 ITCI Apr '17 15 P 1.15 4 1.12 -0.18
54 BGCP BGC PARTNERS INC CL A 11.26 1,839,323 BGCP Nov '17 10 C 4.31524 50 1.11 0.42
55 AUPH AURINIA PHARMACEUTICALS INC OR 7.01 5,134,669 AUPH May '17 5 P 0.275 365 1.11 -0.29
56 ACRX ACELRX PHARMACEUTICALS 3.10 313,885 ACRX Sep '17 5 C 0.45 10 1.10 0.00
57 CEMP CEMPRA INC. COMMON STOCK 3.85 1,244,144 CEMP Apr '17 4 P 0.5 20 1.10 -0.05
58 GALT GALECTIN THERAPEUTICS INC. COM 2.03 558,209 GALT Apr '17 2 P 0.2 14 1.09 0.05
59 AVXL ANAVEX LIFE SCIENCES CP 5.76 479,674 AVXL Apr '17 7.5 C 0.15 86 1.09 -0.07
60 EGLE EAGLE BULK SHIPPING INC 5.79 454,779 EGLE Apr '17 7.5 C 0.15 130 1.08 0.22
61 CGI CELADON GROUP 6.50 234,319 CGI Apr '17 5 P 0.125 100 1.07 -0.15
62 INSY INSYS THERAPEUTICS INC. COMMO 10.99 356,988 INSY May '17 10 P 1.2 10 1.07 -0.05
63 EBIO ELEVEN BIOTHERAPEUTICS INC. C 2.23 401,704 EBIO May '17 2.5 C 0.25 10 1.07 0.09
64 SPHS SOPHIRIS BIO INC. COMMON STOC 2.85 310,851 SPHS Jul '17 5 C 0.2 6 1.06 0.05
65 IDRA IDERA PHARMACEUTICALS 2.51 1,519,416 IDRA Apr '17 2 C 0.57 17 1.05 0.04
66 OCUL OCULAR THERAPEUTIX INC. COMMOP 9.22 578,053 OCUL Sep '17 10 C 2.3 313 1.04 -0.17
67 ACRX ACELRX PHARMACEUTICALS 3.10 313,885 ACRX Sep '17 2.5 P 0.5 1 1.03 0.00
68 MTL MECHEL OAO 5.48 2,156,361 MTL Apr '17 5 C 0.8 1 1.03 -0.17
69 NYMX NYMOX PHARMACEUTICAL CP 3.69 254,798 NYMX Apr '17 4 C 0.25 52 1.03 0.12
70 UVXY PROSHARES ULTRA VIX SHORT FUT 15.61 20,124,595 UVXY Apr '17 16 P 1.78 650 1.02 0.12
71 CNAT CONATUS PHARMACEUTICALS INC 5.90 2,127,779 CNAT Apr '17 7.5 C 0.15 174 1.02 0.88
72 ITEK INOTEK PHARMACEUTICALS CORP 2.15 2,752,225 ITEK May '17 2.5 C 0.2 40 1.02 0.20
73 SHLD SEARS HOLDINGS CORP 11.75 2,305,831 SHLD Apr '17 11.5 C 0.83 48 1.02 0.25
74 NUGT DIREXION DAILY GOLD MINERS B 8.74 32,024,164 NUGT Jan '18 8.8 C 3.07 2 1.01 -0.44
75 AUPH AURINIA PHARMACEUTICALS INC OR 7.01 5,134,669 AUPH May '17 7.5 P 1.34 46 1.01 -0.29
76 NLNK NEWLINK GENETICS CORPORATION C 23.12 1,056,837 NLNK Jun '17 23 P 4.2 17 1.01 1.23
77 TNXP TONIX PHARMACEUTICALS HOLDING 4.64 3,783,099 TNXP May '17 5 C 0.55 38 1.01 -0.93
78 DUST DIREXION DAILY GOLD MINERS B 31.98 6,185,406 DUST May '17 32 C 4.74 9 1.01 1.35
79 NLNK NEWLINK GENETICS CORPORATION C 23.12 1,056,837 NLNK Jun '17 24 C 3.91 167 1.01 1.23
80 INFI INFINITY PHARMACEUTICALS 3.34 520,661 INFI Apr '17 3 C 0.51 1 1.00 -0.09
81 UVXY PROSHARES ULTRA VIX SHORT FUT 15.61 20,124,595 UVXY Apr '17 15.5 P 1.45 162 0.99 0.12
82 TXMD THERAPEUTICSMD INC. COMMON ST 7.06 1,621,522 TXMD May '17 5 P 0.2 141 0.99 -0.13
83 TXMD THERAPEUTICSMD INC. COMMON ST 7.06 1,621,522 TXMD May '17 5 C 2.26 34 0.99 -0.13
84 AUPH AURINIA PHARMACEUTICALS INC OR 7.01 5,134,669 AUPH May '17 7.5 C 0.825 672 0.99 -0.29
85 AUPH AURINIA PHARMACEUTICALS INC OR 7.01 5,134,669 AUPH Oct '17 5 C 2.9 24 0.98 -0.29
86 CRIS CURIS INC 2.78 395,651 CRIS Sep '17 5 C 0.25 10 0.98 -0.07
87 UVXY PROSHARES ULTRA VIX SHORT FUT 15.61 20,124,595 UVXY Apr '17 16 C 1.02 81 0.98 0.12
88 VUZI VUZIX CORP 6.15 266,178 VUZI Jul '17 5 P 0.7 20 0.98 0.35
89 COGT COGENT INC 4.70 420,442 COGT Sep '17 2.5 P 0.2 200 0.98 0.15
90 EVC ENTRAVISION CMMNCTNS 6.10 429,893 EVC Apr '17 5 C 1.25 50 0.98 -0.05
91 GERN GERON CORPORATION 2.21 1,272,980 GERN Sep '17 3 C 0.35 68 0.97 -0.03
92 INSY INSYS THERAPEUTICS INC. COMMO 10.99 356,988 INSY Apr '17 11 P 1.05 7 0.97 -0.05
93 SB SAFE BULKERS INC 2.32 2,124,869 SB Apr '17 2.5 C 0.15 118 0.97 -0.07
94 TXMD THERAPEUTICSMD INC. COMMON ST 7.06 1,621,522 TXMD May '17 7.5 P 1.27 48 0.97 -0.13
95 CRBP CORBUS PHARMACEUTICALS HOLDING 7.95 10,075,684 CRBP May '17 10 C 0.5 785 0.97 -1.05
96 RAD RITE AID CORP 4.42 11,430,193 RAD Apr '17 4 P 0.15 10 0.97 -0.06
97 CNAT CONATUS PHARMACEUTICALS INC 5.90 2,127,779 CNAT May '17 7.5 C 0.35 339 0.96 0.88
98 RFP RESOLUTE FOREST PRODUCTS INC 5.40 371,414 RFP Jul '17 7.5 C 0.55 850 0.96 0.25
99 AUPH AURINIA PHARMACEUTICALS INC OR 7.01 5,134,669 AUPH Oct '17 7.5 C 1.8 50 0.96 -0.29
100 UVXY PROSHARES ULTRA VIX SHORT FUT 15.61 20,124,595 UVXY Apr '17 16 C 1.29 923 0.96 0.12

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.