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 February 2, 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 High/Low
Change % Change
1 AXON AXOVANT SCIENCES LTD 11.96 288,386 AXON Oct '17 12.5 C 7.45 383 2.13 -0.30 +2.13 +17.8%
2 STML STEMLINE THERAPEUTICS INC 5.60 3,671,787 STML Feb '17 7.5 C 0.35 1,563 1.98 -4.15 +1.85 +33.0%
3 BCRX BIOCRYST PHARMACEUTICALS 5.86 1,196,560 BCRX Feb '17 5 C 1.35 57 1.96 -0.32 +0.89 +15.2%
4 TRVN TREVENA INC. COMMON STOCK 7.51 966,720 TRVN Feb '17 7.5 C 1.05 309 1.73 0.41 -3.81 -50.7%
5 OREX OREXIGEN THERAPEUTICS 3.54 384,311 OREX Feb '17 4 C 0.325 337 1.73 0.08 +2.16 +61.0%
6 NYMX NYMOX PHARMACEUTICAL CP 3.27 513,522 NYMX Aug '17 3 P 1.35 8 1.73 0.23 +0.73 +22.4%
7 NYMX NYMOX PHARMACEUTICAL CP 3.27 513,522 NYMX Mar '17 3 P 0.6 13 1.72 0.23 +0.73 +22.4%
8 PDLI PDL BIOPHARMA INC 2.20 1,094,688 PDLI Feb '17 3 P 0.88 103 1.64 0.01 +0.14 +6.4%
9 GNMX GNMX 4.75 229,144 GNMX Apr '17 5 P 1.55 25 1.62 -0.11 +0.56 +11.8%
10 GNMX GNMX 4.75 229,144 GNMX Apr '17 5 C 1.3 25 1.62 -0.11 +0.56 +11.8%
11 BCRX BIOCRYST PHARMACEUTICALS 5.86 1,196,560 BCRX Feb '17 6 C 0.69 62 1.59 -0.32 +0.89 +15.2%
12 OREX OREXIGEN THERAPEUTICS 3.54 384,311 OREX Feb '17 3 P 0.2 10 1.58 0.08 +2.16 +61.0%
13 OREX OREXIGEN THERAPEUTICS 3.54 384,311 OREX Feb '17 3 C 0.74 360 1.58 0.08 +2.16 +61.0%
14 UVXY PROSHARES ULTRA VIX SHORT FUT 24.47 16,990,905 UVXY Sep '17 24 P 10.7 2 1.53 0.35 -5.98 -24.4%
15 MFIN MEDICAL FINANCE INC. COMMON S 2.29 305,559 MFIN Feb '17 2.5 C 0.2 222 1.53 -0.24 -0.69 -30.0%
16 NADL NORTH ATLANTIC DRILLING LTD 2.35 417,171 NADL Apr '17 3 P 1.1 10 1.52 -0.36 -0.50 -21.3%
17 CLMT CALUMET SPECIALTY PROD 4.05 219,984 CLMT Feb '17 5 P 1.15 75 1.51 0.10 -0.35 -8.6%
18 JNUG DIREXION DAILY JUNIOR GOLD MIN 9.81 35,334,258 JNUG Feb '17 10 P 1.3 4 1.51 0.62 +3.22 +32.8%
19 GNMX GNMX 4.75 229,144 GNMX Jun '17 2.5 P 0.42 2 1.51 -0.11 +0.56 +11.8%
20 GEVO GEVO 3.27 1,451,412 GEVO Feb '17 3 C 0.525 20 1.48 0.41 -2.35 -71.9%
21 MFIN MEDICAL FINANCE INC. COMMON S 2.29 305,559 MFIN Mar '17 2.5 C 0.38 200 1.48 -0.24 -0.69 -30.0%
22 GPRO GOPRO, INC 10.97 7,287,154 GPRO Feb '17 11 P 0.97 544 1.47 0.40 -2.35 -21.4%
23 MFIN MEDICAL FINANCE INC. COMMON S 2.29 305,559 MFIN May '17 2.5 P 0.85 2 1.47 -0.24 -0.69 -30.0%
24 TDW TIDEWATER INC 2.05 2,398,951 TDW Feb '17 2.5 P 0.55 10 1.46 -0.07 -0.80 -39.0%
25 NAK NORTHERN DYNASTY MINERAL 2.97 5,462,240 NAK Feb '17 2 C 1 62 1.46 -0.07 -1.60 -53.9%
26 JNUG DIREXION DAILY JUNIOR GOLD MIN 9.81 35,334,258 JNUG Jan '18 10 P 5.26 5 1.46 0.62 +3.22 +32.8%
27 MFIN MEDICAL FINANCE INC. COMMON S 2.29 305,559 MFIN Feb '17 2.5 P 0.4 61 1.45 -0.24 -0.69 -30.0%
28 JNUG DIREXION DAILY JUNIOR GOLD MIN 9.81 35,334,258 JNUG Mar '17 10 P 1.7 5 1.45 0.62 +3.22 +32.8%
29 GNMX GNMX 4.75 229,144 GNMX Jun '17 5 C 1.53 4 1.45 -0.11 +0.56 +11.8%
30 TDW TIDEWATER INC 2.05 2,398,951 TDW Mar '17 2.5 C 0.25 30 1.43 -0.07 -0.80 -39.0%
31 NADL NORTH ATLANTIC DRILLING LTD 2.35 417,171 NADL Apr '17 2 P 0.4 11 1.42 -0.36 -0.50 -21.3%
32 JNUG DIREXION DAILY JUNIOR GOLD MIN 9.81 35,334,258 JNUG Jun '17 10 C 3.2 82 1.42 0.62 +3.22 +32.8%
33 AUPH AURINIA PHARMACEUTICALS INC OR 3.17 1,149,637 AUPH Mar '17 5 C 0.175 10 1.41 0.01 +0.81 +25.6%
34 CRBP CORBUS PHARMACEUTICALS HOLDING 6.60 397,627 CRBP Apr '17 5 P 0.8 61 1.40 0.20 +2.75 +41.7%
35 OREX OREXIGEN THERAPEUTICS 3.54 384,311 OREX Apr '17 4 P 1.2 10 1.40 0.08 +2.16 +61.0%
36 JNUG DIREXION DAILY JUNIOR GOLD MIN 9.81 35,334,258 JNUG Apr '17 10 C 2.4 106 1.39 0.62 +3.22 +32.8%
37 OREX OREXIGEN THERAPEUTICS 3.54 384,311 OREX Mar '17 4 C 0.5 100 1.38 0.08 +2.16 +61.0%
38 UVXY PROSHARES ULTRA VIX SHORT FUT 24.47 16,990,905 UVXY Sep '17 24 C 10.25 2 1.38 0.35 -5.98 -24.4%
39 JDST DIREXION DAILY JUNIOR GOLD MIN 16.67 11,093,007 JDST Feb '17 16 P 1.5 1,339 1.38 -1.18 -4.92 -29.5%
40 BCRX BIOCRYST PHARMACEUTICALS 5.86 1,196,560 BCRX Feb '17 6 P 0.73 22 1.38 -0.32 +0.89 +15.2%
41 JNUG DIREXION DAILY JUNIOR GOLD MIN 9.81 35,334,258 JNUG Mar '17 10 C 1.75 280 1.37 0.62 +3.22 +32.8%
42 STML STEMLINE THERAPEUTICS INC 5.60 3,671,787 STML Jun '17 7.5 C 1.275 1,087 1.37 -4.15 +1.85 +33.0%
43 NADL NORTH ATLANTIC DRILLING LTD 2.35 417,171 NADL Mar '17 2 P 0.25 123 1.36 -0.36 -0.50 -21.3%
44 CRBP CORBUS PHARMACEUTICALS HOLDING 6.60 397,627 CRBP Mar '17 5 P 0.45 5 1.36 0.20 +2.75 +41.7%
45 OREX OREXIGEN THERAPEUTICS 3.54 384,311 OREX Mar '17 3 C 0.91 95 1.36 0.08 +2.16 +61.0%
46 HLTH HLTH CORP 2.10 230,919 HLTH Feb '17 2.5 P 0.5 20 1.36 -0.05 +0.15 +7.1%
47 JNUG DIREXION DAILY JUNIOR GOLD MIN 9.81 35,334,258 JNUG Feb '17 9.5 P 0.9 112 1.35 0.62 +3.22 +32.8%
48 AUPH AURINIA PHARMACEUTICALS INC OR 3.17 1,149,637 AUPH Feb '17 2.5 C 0.75 1 1.34 0.01 +0.81 +25.6%
49 MFIN MEDICAL FINANCE INC. COMMON S 2.29 305,559 MFIN Mar '17 2.5 P 0.55 5 1.34 -0.24 -0.69 -30.0%
50 GPRO GOPRO, INC 10.97 7,287,154 GPRO Feb '17 10.5 P 0.63 558 1.33 0.40 -2.35 -21.4%
51 GPRO GOPRO, INC 10.97 7,287,154 GPRO Feb '17 10.5 C 1.09 1,160 1.32 0.40 -2.35 -21.4%
52 CXRX CONCORDIA HEALTHCARE 2.33 3,826,850 CXRX Feb '17 2.5 P 0.35 49 1.32 0.24 +1.19 +51.1%
53 BCEI BONANZA CREEK ENERGY INC 2.21 1,009,210 BCEI Feb '17 2.5 C 0.13 10 1.31 -0.10 -0.61 -27.6%
54 JNUG DIREXION DAILY JUNIOR GOLD MIN 9.81 35,334,258 JNUG Feb '17 9.5 P 0.6 338 1.31 0.62 +3.22 +32.8%
55 TRVN TREVENA INC. COMMON STOCK 7.51 966,720 TRVN Mar '17 10 C 0.6 20 1.30 0.41 -3.81 -50.7%
56 IMMU IMMUNOMEDICS INC 4.43 1,608,061 IMMU Feb '17 4.5 P 0.5 514 1.29 -0.01 +1.46 +33.0%
57 JNUG DIREXION DAILY JUNIOR GOLD MIN 9.81 35,334,258 JNUG Feb '17 10 P 0.85 36 1.29 0.62 +3.22 +32.8%
58 UVXY PROSHARES ULTRA VIX SHORT FUT 24.47 16,990,905 UVXY Mar '17 24 P 4 376 1.29 0.35 -5.98 -24.4%
59 STML STEMLINE THERAPEUTICS INC 5.60 3,671,787 STML Feb '17 5 P 0.3 1,060 1.29 -4.15 +1.85 +33.0%
60 JNUG DIREXION DAILY JUNIOR GOLD MIN 9.81 35,334,258 JNUG Feb '17 10 C 0.93 509 1.28 0.62 +3.22 +32.8%
61 INFN INFINERA CORP 9.01 2,115,187 INFN Feb '17 9 P 0.67 2 1.27 0.00 +3.49 +38.7%
62 IMMU IMMUNOMEDICS INC 4.43 1,608,061 IMMU Feb '17 4 P 0.25 12 1.27 -0.01 +1.46 +33.0%
63 JNUG DIREXION DAILY JUNIOR GOLD MIN 9.81 35,334,258 JNUG Feb '17 9.5 C 1.15 81 1.27 0.62 +3.22 +32.8%
64 OREX OREXIGEN THERAPEUTICS 3.54 384,311 OREX Apr '17 3 C 1.05 2 1.26 0.08 +2.16 +61.0%
65 GNC GNC HOLDINGS INC 8.63 1,603,685 GNC Feb '17 7.5 C 1.5 1 1.25 -0.16 -1.68 -19.5%
66 UVXY PROSHARES ULTRA VIX SHORT FUT 24.47 16,990,905 UVXY Mar '17 24 C 4.35 120 1.25 0.35 -5.98 -24.4%
67 GLUU GLU MOBILE INC 2.49 9,277,469 GLUU Feb '17 2 C 0.55 139 1.25 0.05 -0.53 -21.3%
68 EBIO ELEVEN BIOTHERAPEUTICS INC. C 2.17 414,320 EBIO Mar '17 2.5 C 0.25 5 1.24 0.02 +0.31 +14.3%
69 GNMX GNMX 4.75 229,144 GNMX Sep '17 5 C 1.7 2 1.24 -0.11 +0.56 +11.8%
70 JNUG DIREXION DAILY JUNIOR GOLD MIN 9.81 35,334,258 JNUG Feb '17 9.5 C 0.87 181 1.24 0.62 +3.22 +32.8%
71 DUST DIREXION DAILY GOLD MINERS B 28.50 7,268,375 DUST Apr '17 28 P 6.1 21 1.24 -1.97 -4.46 -15.6%
72 JNUG DIREXION DAILY JUNIOR GOLD MIN 9.81 35,334,258 JNUG Feb '17 10 C 0.63 186 1.23 0.62 +3.22 +32.8%
73 CVEO CIVEO CORP 3.25 8,315,146 CVEO Feb '17 4 P 0.85 4 1.22 -0.35 -0.35 -10.9%
74 TUES TUESDAY MORNING CORP 3.95 1,071,342 TUES Feb '17 5 P 1.15 308 1.22 -0.35 +0.40 +10.1%
75 UVXY PROSHARES ULTRA VIX SHORT FUT 24.47 16,990,905 UVXY Mar '17 24 P 3.45 3 1.22 0.35 -5.98 -24.4%
76 DUST DIREXION DAILY GOLD MINERS B 28.50 7,268,375 DUST Mar '17 28 P 4.43 52 1.22 -1.97 -4.46 -15.6%
77 NAK NORTHERN DYNASTY MINERAL 2.97 5,462,240 NAK May '17 3 C 0.75 46 1.21 -0.07 -1.60 -53.9%
78 GPRO GOPRO, INC 10.97 7,287,154 GPRO Feb '17 11 C 0.77 852 1.21 0.40 -2.35 -21.4%
79 MFIN MEDICAL FINANCE INC. COMMON S 2.29 305,559 MFIN May '17 2.5 C 0.51 242 1.21 -0.24 -0.69 -30.0%
80 DUST DIREXION DAILY GOLD MINERS B 28.50 7,268,375 DUST Mar '17 29 P 4.14 30 1.21 -1.97 -4.46 -15.6%
81 STML STEMLINE THERAPEUTICS INC 5.60 3,671,787 STML Mar '17 7.5 C 0.375 138 1.21 -4.15 +1.85 +33.0%
82 IMMU IMMUNOMEDICS INC 4.43 1,608,061 IMMU Feb '17 4.5 C 0.4 21 1.21 -0.01 +1.46 +33.0%
83 DUST DIREXION DAILY GOLD MINERS B 28.50 7,268,375 DUST Feb '17 29 C 1.8 79 1.20 -1.97 -4.46 -15.6%
84 NAK NORTHERN DYNASTY MINERAL 2.97 5,462,240 NAK May '17 2 C 1.225 116 1.20 -0.07 -1.60 -53.9%
85 NYMX NYMOX PHARMACEUTICAL CP 3.27 513,522 NYMX May '17 4 C 0.6 1 1.20 0.23 +0.73 +22.4%
86 NAK NORTHERN DYNASTY MINERAL 2.97 5,462,240 NAK Aug '17 2 C 1.41 21 1.20 -0.07 -1.60 -53.9%
87 ADPT ADAPTEC INC 7.24 312,351 ADPT Feb '17 7.5 P 0.85 2 1.20 -0.22 -1.19 -16.4%
88 DUST DIREXION DAILY GOLD MINERS B 28.50 7,268,375 DUST Feb '17 28 P 1.75 3 1.19 -1.97 -4.46 -15.6%
89 DUST DIREXION DAILY GOLD MINERS B 28.50 7,268,375 DUST Feb '17 29 C 2.5 31 1.18 -1.97 -4.46 -15.6%
90 OREX OREXIGEN THERAPEUTICS 3.54 384,311 OREX Apr '17 4 C 0.6 26 1.18 0.08 +2.16 +61.0%
91 GNC GNC HOLDINGS INC 8.63 1,603,685 GNC Feb '17 7.5 P 0.33 222 1.18 -0.16 -1.68 -19.5%
92 CRBP CORBUS PHARMACEUTICALS HOLDING 6.60 397,627 CRBP Apr '17 7.5 C 1.1 10 1.17 0.20 +2.75 +41.7%
93 PXLW PIXELWORKS INC 3.14 315,726 PXLW Feb '17 2.5 C 0.7 83 1.17 0.10 +1.15 +36.5%
94 IMMU IMMUNOMEDICS INC 4.43 1,608,061 IMMU Feb '17 4 C 0.65 2 1.17 -0.01 +1.46 +33.0%
95 INFI INFINITY PHARMACEUTICALS 2.28 2,635,824 INFI Jul '17 3 C 0.5 102 1.17 -0.23 +0.46 +20.2%
96 GPRO GOPRO, INC 10.97 7,287,154 GPRO Feb '17 10.5 P 0.79 1,423 1.16 0.40 -2.35 -21.4%
97 DUST DIREXION DAILY GOLD MINERS B 28.50 7,268,375 DUST Feb '17 28.5 P 1.95 14 1.16 -1.97 -4.46 -15.6%
98 DUST DIREXION DAILY GOLD MINERS B 28.50 7,268,375 DUST Feb '17 28 C 2.19 99 1.16 -1.97 -4.46 -15.6%
99 OREX OREXIGEN THERAPEUTICS 3.54 384,311 OREX Jul '17 3 P 0.75 12 1.16 0.08 +2.16 +61.0%
100 IMMU IMMUNOMEDICS INC 4.43 1,608,061 IMMU Mar '17 4 C 0.9 2 1.16 -0.01 +1.46 +33.0%

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.