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 May 5, 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 18.62 642,606 SYNT Aug '17 20 C 0.775 10 2.93 0.66 -0.80 -4.3%
2 TXMD THERAPEUTICSMD INC. COMMON ST 4.67 2,816,408 TXMD May '17 2.5 P 0.125 343 2.87 0.16 -1.17 -25.1%
3 NADL NORTH ATLANTIC DRILLING LTD 2.31 920,150 NADL Jun '17 2 P 0.6 12 2.64 0.16 +0.58 +25.1%
4 NADL NORTH ATLANTIC DRILLING LTD 2.31 920,150 NADL Jul '17 3 P 1.45 3 2.32 0.16 +0.58 +25.1%
5 NADL NORTH ATLANTIC DRILLING LTD 2.31 920,150 NADL May '17 2 P 0.25 23 2.31 0.16 +0.58 +25.1%
6 TXMD THERAPEUTICSMD INC. COMMON ST 4.67 2,816,408 TXMD May '17 5 P 0.95 105 2.06 0.16 -1.17 -25.1%
7 TXMD THERAPEUTICSMD INC. COMMON ST 4.67 2,816,408 TXMD Jun '17 2.5 P 0.2 127 1.94 0.16 -1.17 -25.1%
8 GALT GALECTIN THERAPEUTICS INC. COM 2.84 400,692 GALT May '17 3 P 0.5 8 1.83 -0.15 -0.80 -28.2%
9 TXMD THERAPEUTICSMD INC. COMMON ST 4.67 2,816,408 TXMD May '17 5 C 0.525 976 1.80 0.16 -1.17 -25.1%
10 NADL NORTH ATLANTIC DRILLING LTD 2.31 920,150 NADL May '17 2 C 0.48077 12 1.80 0.16 +0.58 +25.1%
11 ADMP ADAMIS PHARMACEUTICALS 3.50 481,479 ADMP Jun '17 2.5 P 0.3 15 1.73 -0.10 +0.71 +20.2%
12 ADMP ADAMIS PHARMACEUTICALS 3.50 481,479 ADMP Jun '17 2.5 C 1.3 67 1.73 -0.10 +0.71 +20.2%
13 PTX PERNIX THERAPEUTICS HLDG 6.19 2,990,280 PTX May '17 5 P 0.29 52 1.70 0.37 -2.25 -36.3%
14 NTRP NEUROTROPE INC. COMMON 8.99 306,608 NTRP May '17 7.5 P 0.475 3 1.65 0.44 -2.59 -28.8%
15 MFIN MEDICAL FINANCE INC. COMMON S 2.20 226,687 MFIN May '17 2.5 P 0.475 26 1.65 0.16 +0.62 +28.2%
16 TXMD THERAPEUTICSMD INC. COMMON ST 4.67 2,816,408 TXMD Jun '17 5 P 1.2 19 1.59 0.16 -1.17 -25.1%
17 PTX PERNIX THERAPEUTICS HLDG 6.19 2,990,280 PTX Aug '17 5 P 1.3 1,286 1.59 0.37 -2.25 -36.3%
18 PLUG PLUG POWER INC 2.29 11,385,762 PLUG May '17 2.5 P 0.4 1 1.52 0.15 -0.57 -24.9%
19 ADMP ADAMIS PHARMACEUTICALS 3.50 481,479 ADMP Jun '17 5 C 0.3 58 1.50 -0.10 +0.71 +20.2%
20 NADL NORTH ATLANTIC DRILLING LTD 2.31 920,150 NADL Jun '17 3 C 0.25 1 1.48 0.16 +0.58 +25.1%
21 SNSS SUNESIS PHARMACEUTICALS 3.11 331,379 SNSS May '17 3 P 0.3 35 1.48 0.05 -0.21 -6.8%
22 EPZM EPIZYME INC 16.30 267,215 EPZM Jun '17 15 P 2.42 3 1.44 -0.35 +2.15 +13.2%
23 GALT GALECTIN THERAPEUTICS INC. COM 2.84 400,692 GALT Oct '17 3 P 1.17 30 1.44 -0.15 -0.80 -28.2%
24 LEE LEE ENTERPRISES INC 2.35 416,200 LEE May '17 2.5 P 0.35 1 1.42 0.30 -0.41 -17.4%
25 TXMD THERAPEUTICSMD INC. COMMON ST 4.67 2,816,408 TXMD Jun '17 5 C 0.75 485 1.40 0.16 -1.17 -25.1%
26 JNUG DIREXION DAILY JUNIOR GOLD MIN 14.99 17,574,985 JNUG May '17 15 C 1.15 302 1.40 0.91 +6.21 +41.4%
27 FOSL FOSSIL INC 17.29 852,721 FOSL May '17 17 P 1.175 21 1.39 0.36 -6.25 -36.1%
28 UVXY PROSHARES ULTRA VIX SHORT FUT 13.15 20,114,009 UVXY Jan '19 13 P 7.96 10 1.39 0.15 +2.73 +20.8%
29 ADMP ADAMIS PHARMACEUTICALS 3.50 481,479 ADMP Sep '17 2.5 C 1.54 40 1.37 -0.10 +0.71 +20.2%
30 GALT GALECTIN THERAPEUTICS INC. COM 2.84 400,692 GALT Oct '17 2 P 0.5 15 1.37 -0.15 -0.80 -28.2%
31 PTX PERNIX THERAPEUTICS HLDG 6.19 2,990,280 PTX May '17 7.5 C 0.25 497 1.36 0.37 -2.25 -36.3%
32 FOSL FOSSIL INC 17.29 852,721 FOSL May '17 17.5 C 1.2 2 1.36 0.36 -6.25 -36.1%
33 FUEL SMF ENERGY CORP 5.46 1,197,014 FUEL May '17 5 P 0.35 96 1.35 0.10 -2.75 -50.4%
34 SHLD SEARS HOLDINGS CORP 10.76 560,127 SHLD Sep '17 11 P 3.55 6 1.35 0.38 -3.35 -31.1%
35 MFIN MEDICAL FINANCE INC. COMMON S 2.20 226,687 MFIN May '17 2.5 C 0.125 300 1.35 0.16 +0.62 +28.2%
36 JNUG DIREXION DAILY JUNIOR GOLD MIN 14.99 17,574,985 JNUG May '17 15 C 1.57 157 1.35 0.91 +6.21 +41.4%
37 FOSL FOSSIL INC 17.29 852,721 FOSL May '17 17 C 1.42 3 1.34 0.36 -6.25 -36.1%
38 UVXY PROSHARES ULTRA VIX SHORT FUT 13.15 20,114,009 UVXY Jan '18 13 P 5.475 10 1.34 0.15 +2.73 +20.8%
39 HOS HORNBECK OFFSHORE SRVCS 2.99 1,295,358 HOS Jun '17 2 C 1.1 20 1.33 -0.12 -1.35 -45.2%
40 FUEL SMF ENERGY CORP 5.46 1,197,014 FUEL May '17 5 C 0.8 20 1.32 0.10 -2.75 -50.4%
41 ADMP ADAMIS PHARMACEUTICALS 3.50 481,479 ADMP Sep '17 5 C 0.69 45 1.32 -0.10 +0.71 +20.2%
42 JNUG DIREXION DAILY JUNIOR GOLD MIN 14.99 17,574,985 JNUG Jul '17 15 P 3.55 5 1.31 0.91 +6.21 +41.4%
43 PLUG PLUG POWER INC 2.29 11,385,762 PLUG May '17 2 C 0.34 9 1.30 0.15 -0.57 -24.9%
44 JNUG DIREXION DAILY JUNIOR GOLD MIN 14.99 17,574,985 JNUG Jun '17 14.5 P 2.5 1 1.28 0.91 +6.21 +41.4%
45 FOSL FOSSIL INC 17.29 852,721 FOSL May '17 17.5 P 1.33 8 1.27 0.36 -6.25 -36.1%
46 NLNK NEWLINK GENETICS CORPORATION C 16.95 628,268 NLNK May '17 16 P 1.2 198 1.27 -0.55 -3.07 -18.1%
47 JNUG DIREXION DAILY JUNIOR GOLD MIN 14.99 17,574,985 JNUG Jul '17 15 C 3.44 19 1.27 0.91 +6.21 +41.4%
48 AFMD AFFIMED THERAPEUTICS B.V. COMM 2.20 354,152 AFMD Jul '17 2.5 C 0.4 116 1.26 -0.05 +0.30 +13.6%
49 JNUG DIREXION DAILY JUNIOR GOLD MIN 14.99 17,574,985 JNUG May '17 15 C 1.8 30 1.26 0.91 +6.21 +41.4%
50 MFIN MEDICAL FINANCE INC. COMMON S 2.20 226,687 MFIN Aug '17 2.5 P 0.775 54 1.25 0.16 +0.62 +28.2%
51 UVXY PROSHARES ULTRA VIX SHORT FUT 13.15 20,114,009 UVXY Sep '17 13 P 3.75 52 1.25 0.15 +2.73 +20.8%
52 FUEL SMF ENERGY CORP 5.46 1,197,014 FUEL May '17 6 P 0.86 1 1.23 0.10 -2.75 -50.4%
53 SNAP SNAP INC 23.19 12,781,058 SNAP May '17 23.5 P 1.74 93 1.23 0.60 -5.60 -24.1%
54 SHLD SEARS HOLDINGS CORP 10.76 560,127 SHLD Jun '17 11 P 1.9 74 1.22 0.38 -3.35 -31.1%
55 NADL NORTH ATLANTIC DRILLING LTD 2.31 920,150 NADL Jul '17 3 C 0.3 60 1.22 0.16 +0.58 +25.1%
56 RAD RITE AID CORP 4.11 13,170,560 RAD Jun '17 4.5 C 0.465 20 1.21 0.13 -0.79 -19.2%
57 JNUG DIREXION DAILY JUNIOR GOLD MIN 14.99 17,574,985 JNUG May '17 15 P 1 108 1.20 0.91 +6.21 +41.4%
58 JNUG DIREXION DAILY JUNIOR GOLD MIN 14.99 17,574,985 JNUG May '17 15 P 1.4 15 1.19 0.91 +6.21 +41.4%
59 UVXY PROSHARES ULTRA VIX SHORT FUT 13.15 20,114,009 UVXY Jul '17 13 P 2.73 10 1.19 0.15 +2.73 +20.8%
60 SNAP SNAP INC 23.19 12,781,058 SNAP May '17 23.5 C 1.375 555 1.18 0.60 -5.60 -24.1%
61 FUEL SMF ENERGY CORP 5.46 1,197,014 FUEL May '17 6 C 0.3 160 1.18 0.10 -2.75 -50.4%
62 SNAP SNAP INC 23.19 12,781,058 SNAP May '17 23 C 1.6 3,428 1.18 0.60 -5.60 -24.1%
63 RAD RITE AID CORP 4.11 13,170,560 RAD Jun '17 4 C 0.58 25 1.17 0.13 -0.79 -19.2%
64 SNAP SNAP INC 23.19 12,781,058 SNAP May '17 23 P 1.4 282 1.17 0.60 -5.60 -24.1%
65 YELP YELP INC 35.68 1,348,870 YELP May '17 35.5 P 2.2 15 1.17 0.38 -8.75 -24.5%
66 UVXY PROSHARES ULTRA VIX SHORT FUT 13.15 20,114,009 UVXY Dec '17 13 C 4.675 22 1.16 0.15 +2.73 +20.8%
67 SBGL SIBANYE GOLD LIMITED AMERICAN 7.59 2,053,807 SBGL Jun '17 7.5 P 1.13 22 1.16 0.14 -2.32 -30.6%
68 ITCI INTRA-CELLULAR THERAPIES INC. 9.35 382,931 ITCI May '17 7.5 C 2.01081 4 1.14 0.05 +2.37 +25.3%
69 SBGL SIBANYE GOLD LIMITED AMERICAN 7.59 2,053,807 SBGL Oct '17 10 P 4 20 1.14 0.14 -2.32 -30.6%
70 PTX PERNIX THERAPEUTICS HLDG 6.19 2,990,280 PTX Jun '17 7.5 C 0.52 150 1.14 0.37 -2.25 -36.3%
71 YELP YELP INC 35.68 1,348,870 YELP May '17 36 C 2.1 37 1.14 0.38 -8.75 -24.5%
72 DSX DIANA SHIPPING INC 3.85 1,102,778 DSX May '17 3 C 0.9 232 1.14 0.03 +0.50 +13.0%
73 YELP YELP INC 35.68 1,348,870 YELP May '17 35.5 C 2.325 68 1.14 0.38 -8.75 -24.5%
74 UVXY PROSHARES ULTRA VIX SHORT FUT 13.15 20,114,009 UVXY Sep '17 13 C 3.58 571 1.13 0.15 +2.73 +20.8%
75 P PANDORA MEDIA 10.68 5,023,838 P May '17 10.5 P 0.57 83 1.12 -0.04 -1.76 -16.5%
76 VRX VALEANT PHARMACEUTICALS 10.07 8,729,823 VRX May '17 10 P 0.585 1,083 1.12 0.23 +4.48 +44.5%
77 PLUG PLUG POWER INC 2.29 11,385,762 PLUG May '17 2.5 C 0.12 258 1.12 0.15 -0.57 -24.9%
78 VRX VALEANT PHARMACEUTICALS 10.07 8,729,823 VRX May '17 10.5 P 0.87 52 1.11 0.23 +4.48 +44.5%
79 VRX VALEANT PHARMACEUTICALS 10.07 8,729,823 VRX May '17 10 C 0.65 1,238 1.11 0.23 +4.48 +44.5%
80 VRX VALEANT PHARMACEUTICALS 10.07 8,729,823 VRX May '17 10.5 C 0.435 925 1.10 0.23 +4.48 +44.5%
81 HTZ HERTZ GLOBAL HOLDINGS 14.98 2,818,332 HTZ May '17 12.5 C 2.81 25 1.10 0.37 -5.83 -38.9%
82 MUX MCEWEN MINING INC 2.68 3,242,445 MUX May '17 2 C 0.7 20 1.10 0.01 +0.38 +14.2%
83 P PANDORA MEDIA 10.68 5,023,838 P May '17 11 P 0.83 23 1.10 -0.04 -1.76 -16.5%
84 NTRP NEUROTROPE INC. COMMON 8.99 306,608 NTRP Jun '17 10 C 0.95 5 1.09 0.44 -2.59 -28.8%
85 UVXY PROSHARES ULTRA VIX SHORT FUT 13.15 20,114,009 UVXY Jun '17 13 P 2 97 1.09 0.15 +2.73 +20.8%
86 SPWR SUNPOWER CORP 6.91 2,004,330 SPWR May '17 7 P 0.465 58 1.09 0.23 +1.55 +22.4%
87 NTRP NEUROTROPE INC. COMMON 8.99 306,608 NTRP May '17 10 C 0.4 41 1.09 0.44 -2.59 -28.8%
88 CNAT CONATUS PHARMACEUTICALS INC 7.88 1,646,451 CNAT May '17 10 C 0.125 20 1.09 0.15 -2.86 -36.3%
89 P PANDORA MEDIA 10.68 5,023,838 P May '17 10.5 C 0.73 21 1.09 -0.04 -1.76 -16.5%
90 SPWR SUNPOWER CORP 6.91 2,004,330 SPWR May '17 6.5 P 0.23 45 1.09 0.23 +1.55 +22.4%
91 P PANDORA MEDIA 10.68 5,023,838 P May '17 11 C 0.5 1,535 1.08 -0.04 -1.76 -16.5%
92 SHLD SEARS HOLDINGS CORP 10.76 560,127 SHLD May '17 11 P 1.04 281 1.08 0.38 -3.35 -31.1%
93 OCUL OCULAR THERAPEUTIX INC. COMMOP 7.63 4,050,510 OCUL Sep '17 10 C 1.25 571 1.08 -1.47 +3.67 +48.1%
94 UVXY PROSHARES ULTRA VIX SHORT FUT 13.15 20,114,009 UVXY Jun '17 13 P 1.82 176 1.08 0.15 +2.73 +20.8%
95 AVXL ANAVEX LIFE SCIENCES CP 5.99 401,207 AVXL May '17 5 P 0.125 10 1.08 0.31 -0.41 -6.8%
96 UVXY PROSHARES ULTRA VIX SHORT FUT 13.15 20,114,009 UVXY May '17 13.5 P 1.55 19 1.08 0.15 +2.73 +20.8%
97 SBGL SIBANYE GOLD LIMITED AMERICAN 7.59 2,053,807 SBGL Jul '17 7.5 P 1.425 11 1.08 0.14 -2.32 -30.6%
98 HOS HORNBECK OFFSHORE SRVCS 2.99 1,295,358 HOS Sep '17 2 P 0.25 1 1.07 -0.12 -1.35 -45.2%
99 NUGT DIREXION DAILY GOLD MINERS B 29.58 15,494,837 NUGT Jan '18 30 P 10.425 28 1.06 1.83 +9.36 +31.6%
100 RFP RESOLUTE FOREST PRODUCTS INC 5.30 500,868 RFP May '17 5 P 0.29 100 1.05 -0.10 -0.95 -17.9%

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.