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 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 SYNT SYNTEL INC 18.12 812,790 SYNT Apr '17 17.5 C 1.23 2 5.50 0.09 -1.67 -9.2%
2 SYNT SYNTEL INC 18.12 812,790 SYNT Apr '17 20 C 0.35 5 3.64 0.09 -1.67 -9.2%
3 AXON AXOVANT SCIENCES LTD 13.14 249,560 AXON Oct '17 12.5 C 8.3 52 2.21 0.14 +2.66 +20.2%
4 ADPT ADAPTEC INC 2.79 12,465,875 ADPT Mar '17 5 P 2.275 1,426 2.13 -3.76 -1.45 -51.9%
5 GLDD GREAT LAKES DREDGE& DOCK 4.55 360,947 GLDD Mar '17 2.5 C 2.1 175 2.09 0.10 -0.70 -15.4%
6 ADPT ADAPTEC INC 2.79 12,465,875 ADPT Mar '17 2.5 P 0.3 240 2.02 -3.76 -1.45 -51.9%
7 ADPT ADAPTEC INC 2.79 12,465,875 ADPT Mar '17 2.5 C 0.55 174 1.83 -3.76 -1.45 -51.9%
8 PTX PERNIX THERAPEUTICS HLDG 3.62 1,573,182 PTX Mar '17 5 C 0.13 50 1.67 0.24 +0.58 +16.0%
9 AUPH AURINIA PHARMACEUTICALS INC OR 4.53 47,730,205 AUPH Apr '17 2.5 C 2.2 1,495 1.63 0.82 +6.01 +132.7%
10 JDST DIREXION DAILY JUNIOR GOLD MIN 20.43 21,271,294 JDST Mar '17 20 P 2.4 27 1.60 4.11 -8.11 -39.7%
11 JDST DIREXION DAILY JUNIOR GOLD MIN 20.43 21,271,294 JDST Mar '17 21 C 2.35 10 1.57 4.11 -8.11 -39.7%
12 CXRX CONCORDIA HEALTHCARE 2.06 802,349 CXRX May '17 2.5 P 0.88 5 1.55 -0.12 -0.52 -25.2%
13 ACOR ACORDA THERAPEUTICS INC 27.20 860,257 ACOR Mar '17 28 C 3.05 255 1.55 -0.27 +5.80 +21.3%
14 ADPT ADAPTEC INC 2.79 12,465,875 ADPT May '17 2.5 P 0.6 30 1.54 -3.76 -1.45 -51.9%
15 UVXY PROSHARES ULTRA VIX SHORT FUT 21.43 21,853,520 UVXY Jun '17 21 P 6.6 8 1.54 0.13 -5.97 -27.9%
16 CRBP CORBUS PHARMACEUTICALS HOLDING 9.38 2,306,267 CRBP Mar '17 7.5 P 0.35 485 1.52 0.32 +1.12 +12.0%
17 CRBP CORBUS PHARMACEUTICALS HOLDING 9.38 2,306,267 CRBP Apr '17 7.5 P 1.05 176 1.50 0.32 +1.12 +12.0%
18 SSI STAGE STORES INC 2.12 8,284,275 SSI Jul '17 2.5 C 0.55 105 1.48 -0.20 -0.32 -15.1%
19 PRKR PARKERVISION INC 2.13 425,875 PRKR Apr '17 2.5 P 0.7 1,437 1.46 -0.02 +1.67 +78.4%
20 CRBP CORBUS PHARMACEUTICALS HOLDING 9.38 2,306,267 CRBP Mar '17 10 C 0.85 1,589 1.45 0.32 +1.12 +12.0%
21 CRBP CORBUS PHARMACEUTICALS HOLDING 9.38 2,306,267 CRBP Apr '17 10 C 1.75 690 1.45 0.32 +1.12 +12.0%
22 CEMP CEMPRA INC. COMMON STOCK 3.85 2,854,289 CEMP Mar '17 3.5 C 0.62379 22 1.44 0.25 -0.45 -11.7%
23 SGMO SANGAMO BIOSCIENCES INC 4.60 588,761 SGMO Mar '17 4 C 0.85 111 1.42 -0.10 -0.75 -16.3%
24 UVXY PROSHARES ULTRA VIX SHORT FUT 21.43 21,853,520 UVXY Jun '17 21 C 6.5 63 1.41 0.13 -5.97 -27.9%
25 ADPT ADAPTEC INC 2.79 12,465,875 ADPT Apr '17 2.5 C 0.7 53 1.41 -3.76 -1.45 -51.9%
26 ADPT ADAPTEC INC 2.79 12,465,875 ADPT Apr '17 5 C 0.125 79 1.41 -3.76 -1.45 -51.9%
27 ADPT ADAPTEC INC 2.79 12,465,875 ADPT May '17 2.5 C 0.825 91 1.40 -3.76 -1.45 -51.9%
28 ADPT ADAPTEC INC 2.79 12,465,875 ADPT Apr '17 2.5 P 0.4 372 1.38 -3.76 -1.45 -51.9%
29 INFI INFINITY PHARMACEUTICALS 3.01 5,253,669 INFI Jul '17 3 C 1 37 1.37 0.01 +0.83 +27.6%
30 TNDM NEUTRAL TANDEM INC 2.45 205,184 TNDM Mar '17 2.5 C 0.25 5 1.37 0.00 -1.30 -53.1%
31 BIOC BIOCLINICA INC 2.35 1,691,277 BIOC Mar '17 2.5 C 0.2 5 1.37 0.07 +0.40 +17.0%
32 CRBP CORBUS PHARMACEUTICALS HOLDING 9.38 2,306,267 CRBP Mar '17 10 P 1.41 65 1.37 0.32 +1.12 +12.0%
33 OREX OREXIGEN THERAPEUTICS 4.20 313,440 OREX Mar '17 5 C 0.2 50 1.36 -0.17 -0.35 -8.3%
34 DSX DIANA SHIPPING INC 3.86 381,064 DSX Mar '17 3 C 0.95 10 1.35 -0.13 +0.81 +21.0%
35 CALA CALITHERA BIOSCIENCES INC. COW 12.00 3,272,583 CALA Mar '17 12.5 C 1.1 227 1.35 0.40 +2.90 +24.2%
36 PTX PERNIX THERAPEUTICS HLDG 3.62 1,573,182 PTX Aug '17 2.5 P 0.6 27 1.35 0.24 +0.58 +16.0%
37 GBT GLOBAL BLOOD THERAPEUTICS INC. 27.05 4,980,685 GBT Mar '17 30 C 1.825 2,407 1.34 -2.70 +12.80 +47.3%
38 OREX OREXIGEN THERAPEUTICS 4.20 313,440 OREX Apr '17 4 P 0.7 51 1.33 -0.17 -0.35 -8.3%
39 ARLZ ARALEZ PHARMACEUTICALS INC. CO 3.98 373,467 ARLZ Mar '17 3 C 1.05 1 1.33 -0.08 -1.93 -48.5%
40 ADPT ADAPTEC INC 2.79 12,465,875 ADPT May '17 5 C 0.2 205 1.32 -3.76 -1.45 -51.9%
41 PACB PACIFIC BIOSCIENCES 5.20 809,091 PACB Mar '17 7.5 P 2.36 23 1.29 -0.09 -0.64 -12.3%
42 SHLD SEARS HOLDINGS CORP 7.77 850,289 SHLD Jun '17 8 P 2.24 5 1.28 0.11 +1.74 +22.4%
43 OREX OREXIGEN THERAPEUTICS 4.20 313,440 OREX Mar '17 4 C 0.53 20 1.28 -0.17 -0.35 -8.3%
44 UVXY PROSHARES ULTRA VIX SHORT FUT 21.43 21,853,520 UVXY Apr '17 21 P 3.75 184 1.28 0.13 -5.97 -27.9%
45 CALA CALITHERA BIOSCIENCES INC. COW 12.00 3,272,583 CALA Mar '17 10 P 0.4 55 1.28 0.40 +2.90 +24.2%
46 IMGN IMMUNOGEN INC 3.58 5,059,895 IMGN Mar '17 3 C 0.7 32 1.28 0.21 +0.48 +13.5%
47 SHLD SEARS HOLDINGS CORP 7.77 850,289 SHLD Jan '18 8 P 3.65 21 1.28 0.11 +1.74 +22.4%
48 WAC WALTER INVESTMENT MGMNT 3.40 449,053 WAC Mar '17 4 P 0.75 100 1.26 0.10 -2.70 -79.4%
49 WAC WALTER INVESTMENT MGMNT 3.40 449,053 WAC Mar '17 4 C 0.15 20 1.26 0.10 -2.70 -79.4%
50 AUPH AURINIA PHARMACEUTICALS INC OR 4.53 47,730,205 AUPH Mar '17 5 P 0.75 1,270 1.25 0.82 +6.01 +132.7%
51 HOV HOVNANIAN ENTERPRISES A 2.43 860,737 HOV Mar '17 2 C 0.5 10 1.25 -0.05 -0.27 -11.1%
52 ADPT ADAPTEC INC 2.79 12,465,875 ADPT Aug '17 5 P 2.64 133 1.24 -3.76 -1.45 -51.9%
53 ADPT ADAPTEC INC 2.79 12,465,875 ADPT Aug '17 2.5 P 0.725 401 1.24 -3.76 -1.45 -51.9%
54 NUGT DIREXION DAILY GOLD MINERS B 8.29 63,233,765 NUGT Jan '18 8.2 P 3.5 88 1.22 -1.34 +1.71 +20.6%
55 WTI W&T OFFSHORE INC 2.79 6,711,753 WTI Apr '17 2 C 0.93 80 1.22 0.17 +0.29 +10.4%
56 CLNE CLEAN ENERGY FUELS CORP 2.61 2,338,144 CLNE Mar '17 2 C 0.65 10 1.22 -0.25 +0.27 +10.3%
57 PTX PERNIX THERAPEUTICS HLDG 3.62 1,573,182 PTX May '17 2.5 P 0.25 5 1.21 0.24 +0.58 +16.0%
58 DUST DIREXION DAILY GOLD MINERS B 37.32 10,255,349 DUST Mar '17 37 P 3.45 1 1.20 4.62 -8.97 -24.0%
59 CALA CALITHERA BIOSCIENCES INC. COW 12.00 3,272,583 CALA Mar '17 12.5 P 1.45 77 1.20 0.40 +2.90 +24.2%
60 PTX PERNIX THERAPEUTICS HLDG 3.62 1,573,182 PTX May '17 5 C 0.4 9 1.20 0.24 +0.58 +16.0%
61 UVXY PROSHARES ULTRA VIX SHORT FUT 21.43 21,853,520 UVXY Mar '17 21 C 2.7 119 1.20 0.13 -5.97 -27.9%
62 BIOC BIOCLINICA INC 2.35 1,691,277 BIOC Sep '17 2.5 C 0.75 1 1.19 0.07 +0.40 +17.0%
63 UVXY PROSHARES ULTRA VIX SHORT FUT 21.43 21,853,520 UVXY Mar '17 21.5 P 2.085 450 1.18 0.13 -5.97 -27.9%
64 CXRX CONCORDIA HEALTHCARE 2.06 802,349 CXRX May '17 2.5 C 0.3 70 1.18 -0.12 -0.52 -25.2%
65 UVXY PROSHARES ULTRA VIX SHORT FUT 21.43 21,853,520 UVXY Mar '17 21 C 3 35 1.17 0.13 -5.97 -27.9%
66 UVXY PROSHARES ULTRA VIX SHORT FUT 21.43 21,853,520 UVXY Apr '17 21 C 3.85 58 1.17 0.13 -5.97 -27.9%
67 UVXY PROSHARES ULTRA VIX SHORT FUT 21.43 21,853,520 UVXY Mar '17 21.5 C 2.77 23 1.17 0.13 -5.97 -27.9%
68 UVXY PROSHARES ULTRA VIX SHORT FUT 21.43 21,853,520 UVXY Mar '17 21 P 1.785 928 1.16 0.13 -5.97 -27.9%
69 UVXY PROSHARES ULTRA VIX SHORT FUT 21.43 21,853,520 UVXY Mar '17 21 P 2.2 70 1.16 0.13 -5.97 -27.9%
70 AUPH AURINIA PHARMACEUTICALS INC OR 4.53 47,730,205 AUPH Mar '17 5 C 0.25 7,689 1.16 0.82 +6.01 +132.7%
71 PRKR PARKERVISION INC 2.13 425,875 PRKR Jul '17 2.5 P 0.85 30 1.16 -0.02 +1.67 +78.4%
72 ACRX ACELRX PHARMACEUTICALS 3.20 309,848 ACRX Mar '17 2.5 C 0.75 5 1.16 0.15 +0.40 +12.5%
73 DUST DIREXION DAILY GOLD MINERS B 37.32 10,255,349 DUST Mar '17 37 C 2.7 253 1.16 4.62 -8.97 -24.0%
74 LBIO LION BIOTECHNOLOGIES INC. COM 8.05 474,637 LBIO Mar '17 10 C 0.2 30 1.15 0.00 -1.05 -13.0%
75 KPTI KARYOPHARM THERAPEUTICS INC. C 13.84 1,978,799 KPTI Mar '17 15 P 2 18 1.15 2.81 -4.23 -30.6%
76 DUST DIREXION DAILY GOLD MINERS B 37.32 10,255,349 DUST Mar '17 37.5 C 2.45 100 1.15 4.62 -8.97 -24.0%
77 CARA CARA THERAPEUTICS INC. COMMON 16.76 3,098,542 CARA Mar '17 15 P 0.75 84 1.14 0.17 +2.68 +16.0%
78 DVAX DYNAVAX TECHNOLOGIES CP 6.45 4,843,852 DVAX Jul '17 7 P 2.15 82 1.14 -0.43 -0.90 -14.0%
79 NMBL NIMBLE STORAGE INC 9.18 1,868,139 NMBL Mar '17 7.5 P 0.2 330 1.14 -0.15 +3.40 +37.0%
80 PTX PERNIX THERAPEUTICS HLDG 3.62 1,573,182 PTX Apr '17 2.5 C 1.25 22 1.14 0.24 +0.58 +16.0%
81 DVAX DYNAVAX TECHNOLOGIES CP 6.45 4,843,852 DVAX Jul '17 6 C 1.95 103 1.13 -0.43 -0.90 -14.0%
82 ACRX ACELRX PHARMACEUTICALS 3.20 309,848 ACRX Apr '17 2.5 P 0.2 2 1.13 0.15 +0.40 +12.5%
83 NUGT DIREXION DAILY GOLD MINERS B 8.29 63,233,765 NUGT Jan '18 8.4 C 3.32 18 1.12 -1.34 +1.71 +20.6%
84 INFI INFINITY PHARMACEUTICALS 3.01 5,253,669 INFI Apr '17 3 C 0.5 21 1.12 0.01 +0.83 +27.6%
85 CARA CARA THERAPEUTICS INC. COMMON 16.76 3,098,542 CARA Mar '17 17.5 P 1.95 57 1.12 0.17 +2.68 +16.0%
86 BPT BP PRUDHOE BAY ROYAL TR 18.30 995,595 BPT Mar '17 17.5 P 1.25 239 1.12 -1.85 -3.30 -18.0%
87 SSI STAGE STORES INC 2.12 8,284,275 SSI Mar '17 2.5 P 0.45 148 1.11 -0.20 -0.32 -15.1%
88 FTR FRONTIER COMMUNICATNS B 2.81 57,367,941 FTR Mar '17 2.5 C 0.35 4 1.11 -0.11 -0.88 -31.3%
89 AVXL ANAVEX LIFE SCIENCES CP 5.96 462,706 AVXL Mar '17 7.5 C 0.12 85 1.11 0.00 -0.79 -13.3%
90 UVXY PROSHARES ULTRA VIX SHORT FUT 21.43 21,853,520 UVXY Mar '17 21.5 P 1.44 758 1.11 0.13 -5.97 -27.9%
91 INFI INFINITY PHARMACEUTICALS 3.01 5,253,669 INFI Apr '17 4 C 0.2 23 1.10 0.01 +0.83 +27.6%
92 IDRA IDERA PHARMACEUTICALS 2.04 3,408,298 IDRA Mar '17 2 C 0.2 263 1.10 0.17 +0.52 +25.5%
93 SHLD SEARS HOLDINGS CORP 7.77 850,289 SHLD Mar '17 7.5 P 0.55 23 1.10 0.11 +1.74 +22.4%
94 NMBL NIMBLE STORAGE INC 9.18 1,868,139 NMBL Mar '17 10 C 0.5 95 1.10 -0.15 +3.40 +37.0%
95 SHLD SEARS HOLDINGS CORP 7.77 850,289 SHLD Mar '17 7.5 P 0.37 7 1.10 0.11 +1.74 +22.4%
96 ADPT ADAPTEC INC 2.79 12,465,875 ADPT Aug '17 5 C 0.33 392 1.09 -3.76 -1.45 -51.9%
97 OREX OREXIGEN THERAPEUTICS 4.20 313,440 OREX Mar '17 4 P 0.27 20 1.09 -0.17 -0.35 -8.3%
98 BPT BP PRUDHOE BAY ROYAL TR 18.30 995,595 BPT Mar '17 20 P 2.67 116 1.09 -1.85 -3.30 -18.0%
99 UVXY PROSHARES ULTRA VIX SHORT FUT 21.43 21,853,520 UVXY Mar '17 21.5 C 1.845 546 1.08 0.13 -5.97 -27.9%
100 SHLD SEARS HOLDINGS CORP 7.77 850,289 SHLD Mar '17 8 P 0.81 40 1.08 0.11 +1.74 +22.4%

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.