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 September 25, 2019. 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 MDR MCDERMOTT INTERNAT INC 2.08 30,246,240 MDR Nov '19 2.5 P 1.06 2 2.54 -0.07 -0.55 -26.4%
2 MDR MCDERMOTT INTERNAT INC 2.08 30,246,240 MDR Nov '19 2 P 0.7 130 2.52 -0.07 -0.55 -26.4%
3 MDR MCDERMOTT INTERNAT INC 2.08 30,246,240 MDR Nov '19 2 C 0.76 427 2.45 -0.07 -0.55 -26.4%
4 MDR MCDERMOTT INTERNAT INC 2.08 30,246,240 MDR Nov '19 2.5 C 0.6 128 2.40 -0.07 -0.55 -26.4%
5 MDR MCDERMOTT INTERNAT INC 2.08 30,246,240 MDR Oct '19 2.5 P 0.75 63 2.27 -0.07 -0.55 -26.4%
6 EROS EROS INTL PLC 2.83 3,534,778 EROS Oct '19 5 C 0.175 560 2.27 0.03 -1.58 -56.0%
7 MDR MCDERMOTT INTERNAT INC 2.08 30,246,240 MDR Jan '20 2 P 0.91 128 2.23 -0.07 -0.55 -26.4%
8 CEL CELLCOM ISRAEL LTD. 2.77 463,473 CEL Oct '19 5 C 0.15 5 2.22 0.26 +0.46 +16.6%
9 MNK MALLINCKRODT PUBLIC LIMITED CO 2.49 4,708,661 MNK Oct '19 2.5 P 0.55 255 2.21 -0.04 -0.51 -20.5%
10 MDR MCDERMOTT INTERNAT INC 2.08 30,246,240 MDR Oct '19 2 P 0.4 418 2.18 -0.07 -0.55 -26.4%
11 EROS EROS INTL PLC 2.83 3,534,778 EROS Oct '19 2.5 C 0.75 135 2.15 0.03 -1.58 -56.0%
12 CVM CEL-SCI CORP 8.95 1,048,512 CVM Oct '19 7.5 P 1.1 97 2.13 0.49 -1.14 -12.7%
13 MDR MCDERMOTT INTERNAT INC 2.08 30,246,240 MDR Oct '19 2 C 0.47 1,065 2.12 -0.07 -0.55 -26.4%
14 MDR MCDERMOTT INTERNAT INC 2.08 30,246,240 MDR Feb '20 2 P 0.975 12 2.11 -0.07 -0.55 -26.4%
15 MNK MALLINCKRODT PUBLIC LIMITED CO 2.49 4,708,661 MNK Oct '19 2 C 0.75 158 2.10 -0.04 -0.51 -20.5%
16 MDR MCDERMOTT INTERNAT INC 2.08 30,246,240 MDR Feb '20 2.5 P 1.35 3 2.10 -0.07 -0.55 -26.4%
17 EROS EROS INTL PLC 2.83 3,534,778 EROS Oct '19 2.5 P 0.4 129 2.09 0.03 -1.58 -56.0%
18 MDR MCDERMOTT INTERNAT INC 2.08 30,246,240 MDR Jan '20 2 C 0.94 124 2.09 -0.07 -0.55 -26.4%
19 CVM CEL-SCI CORP 8.95 1,048,512 CVM Oct '19 10 P 2.5 19 2.06 0.49 -1.14 -12.7%
20 MDR MCDERMOTT INTERNAT INC 2.08 30,246,240 MDR Oct '19 2.5 C 0.275 940 2.01 -0.07 -0.55 -26.4%
21 EROS EROS INTL PLC 2.83 3,534,778 EROS Nov '19 5 C 0.35 74 2.00 0.03 -1.58 -56.0%
22 MDR MCDERMOTT INTERNAT INC 2.08 30,246,240 MDR Feb '20 2 C 1 101 1.96 -0.07 -0.55 -26.4%
23 EROS EROS INTL PLC 2.83 3,534,778 EROS Nov '19 2.5 P 0.6 1 1.95 0.03 -1.58 -56.0%
24 MDR MCDERMOTT INTERNAT INC 2.08 30,246,240 MDR Jan '20 2.5 C 0.75 99 1.95 -0.07 -0.55 -26.4%
25 AUPH AURINIA PHARMACEUTICALS INC OR 5.62 628,741 AUPH Dec '19 5 P 1.625 10 1.94 -0.17 -2.10 -37.4%
26 AVDL AVDL 4.34 331,911 AVDL Oct '19 2.5 C 1.94 25 1.93 0.00 -1.09 -25.1%
27 AUPH AURINIA PHARMACEUTICALS INC OR 5.62 628,741 AUPH Dec '19 6 C 1.9 32 1.92 -0.17 -2.10 -37.4%
28 ITCI INTRA-CELLULAR THERAPIES INC. 8.05 956,413 ITCI Jan '20 7.5 P 2.84 271 1.88 0.01 -1.30 -16.1%
29 USAT USA TECHNOLOGIES INC 4.36 19,571,221 USAT Oct '19 4 C 0.95 17 1.82 -0.74 +3.58 +82.1%
30 EROS EROS INTL PLC 2.83 3,534,778 EROS Dec '19 2.5 P 0.75 30 1.82 0.03 -1.58 -56.0%
31 SFIX STITCH FIX INC. CLASS A COMMON 18.73 2,462,476 SFIX Oct '19 19 C 2.01 253 1.82 0.53 +3.87 +20.7%
32 MDR MCDERMOTT INTERNAT INC 2.08 30,246,240 MDR May '20 2 C 1.125 1 1.81 -0.07 -0.55 -26.4%
33 MNK MALLINCKRODT PUBLIC LIMITED CO 2.49 4,708,661 MNK Jan '20 2.5 C 0.96 42 1.81 -0.04 -0.51 -20.5%
34 MNK MALLINCKRODT PUBLIC LIMITED CO 2.49 4,708,661 MNK Oct '19 2.5 C 0.275 61 1.80 -0.04 -0.51 -20.5%
35 EROS EROS INTL PLC 2.83 3,534,778 EROS Dec '19 2.5 C 1.075 43 1.79 0.03 -1.58 -56.0%
36 EROS EROS INTL PLC 2.83 3,534,778 EROS Dec '19 5 C 0.475 112 1.78 0.03 -1.58 -56.0%
37 MDR MCDERMOTT INTERNAT INC 2.08 30,246,240 MDR Jul '20 2 P 1.1 10 1.75 -0.07 -0.55 -26.4%
38 SFIX STITCH FIX INC. CLASS A COMMON 18.73 2,462,476 SFIX Oct '19 18.5 C 2.15 56 1.75 0.53 +3.87 +20.7%
39 TTOO T2 BIOSYSTEMS INC. COMON STOCW 2.88 763,471 TTOO Oct '19 5 P 2.2 8 1.74 0.05 -0.73 -25.3%
40 MDR MCDERMOTT INTERNAT INC 2.08 30,246,240 MDR Feb '20 2.5 C 0.77 13 1.74 -0.07 -0.55 -26.4%
41 SFIX STITCH FIX INC. CLASS A COMMON 18.73 2,462,476 SFIX Oct '19 18.5 P 1.9 15 1.73 0.53 +3.87 +20.7%
42 SFIX STITCH FIX INC. CLASS A COMMON 18.73 2,462,476 SFIX Oct '19 19 P 2.17 17 1.72 0.53 +3.87 +20.7%
43 EROS EROS INTL PLC 2.83 3,534,778 EROS Dec '19 5 P 2.6 2 1.72 0.03 -1.58 -56.0%
44 MNK MALLINCKRODT PUBLIC LIMITED CO 2.49 4,708,661 MNK Oct '19 2.5 C 0.35 5 1.71 -0.04 -0.51 -20.5%
45 EROS EROS INTL PLC 2.83 3,534,778 EROS Nov '19 2.5 C 0.85 6 1.71 0.03 -1.58 -56.0%
46 MDR MCDERMOTT INTERNAT INC 2.08 30,246,240 MDR May '20 2.5 C 0.95 20 1.69 -0.07 -0.55 -26.4%
47 STWD STARWOOD PROPERTY TRUST INC 24.72 1,456,337 STWD Mar '20 22.5 C 11.5394 6 1.67 0.15 -1.06 -4.3%
48 AVDL AVDL 4.34 331,911 AVDL Dec '19 2.5 C 2.21 40 1.65 0.00 -1.09 -25.1%
49 EROS EROS INTL PLC 2.83 3,534,778 EROS Jan '20 5 C 0.54 38 1.65 0.03 -1.58 -56.0%
50 RAD RITE AID CORP 7.69 2,866,971 RAD Oct '19 7.5 P 0.68 379 1.63 -0.31 +2.27 +29.5%
51 AVDL AVDL 4.34 331,911 AVDL Mar '20 2.5 C 2.53 2 1.61 0.00 -1.09 -25.1%
52 MNK MALLINCKRODT PUBLIC LIMITED CO 2.49 4,708,661 MNK Oct '19 2.5 C 0.45 9 1.61 -0.04 -0.51 -20.5%
53 EROS EROS INTL PLC 2.83 3,534,778 EROS Jan '20 2.5 C 1.1 72 1.60 0.03 -1.58 -56.0%
54 MDR MCDERMOTT INTERNAT INC 2.08 30,246,240 MDR Jan '21 2 P 1.2 50 1.59 -0.07 -0.55 -26.4%
55 AVDL AVDL 4.34 331,911 AVDL Dec '19 5 C 1.1 50 1.59 0.00 -1.09 -25.1%
56 ABEO ABEONA THERAPEUTICS INC. COMMO 2.59 564,781 ABEO Oct '19 2.5 C 0.45 1 1.59 -0.17 -0.52 -20.1%
57 EROS EROS INTL PLC 2.83 3,534,778 EROS Jan '20 2.5 P 0.75 1 1.58 0.03 -1.58 -56.0%
58 CVM CEL-SCI CORP 8.95 1,048,512 CVM Oct '19 10 C 1.025 170 1.58 0.49 -1.14 -12.7%
59 CCXI CHEMOCENTRYX INC. COMMON STOC 6.81 232,625 CCXI Dec '19 7 C 1.975 320 1.58 -0.11 +1.23 +18.0%
60 CCXI CHEMOCENTRYX INC. COMMON STOC 6.81 232,625 CCXI Dec '19 6 C 2.34 30 1.58 -0.11 +1.23 +18.0%
61 AUPH AURINIA PHARMACEUTICALS INC OR 5.62 628,741 AUPH Apr '20 6 C 2.4 2 1.57 -0.17 -2.10 -37.4%
62 RAD RITE AID CORP 7.69 2,866,971 RAD Oct '19 8 P 0.93 77 1.56 -0.31 +2.27 +29.5%
63 RAD RITE AID CORP 7.69 2,866,971 RAD Oct '19 8 C 0.62 211 1.56 -0.31 +2.27 +29.5%
64 MLNT MELINTA THERAPEUTICS INC 3.67 344,807 MLNT Oct '19 5 C 0.2 108 1.55 0.13 +1.08 +29.4%
65 TTOO T2 BIOSYSTEMS INC. COMON STOCW 2.88 763,471 TTOO Nov '19 2.5 P 0.44 68 1.55 0.05 -0.73 -25.3%
66 OSTK OVERSTOCK.COM INC 12.25 4,201,762 OSTK Oct '19 12 P 1.05 16 1.55 0.67 -2.95 -24.1%
67 MCF CONTANGO OIL & GAS CO 2.16 848,911 MCF Oct '19 2.5 P 0.55 41 1.53 0.31 +1.08 +50.0%
68 RAD RITE AID CORP 7.69 2,866,971 RAD Oct '19 7.5 C 0.825 60 1.53 -0.31 +2.27 +29.5%
69 MDR MCDERMOTT INTERNAT INC 2.08 30,246,240 MDR Jan '21 2.5 P 1.55 20 1.53 -0.07 -0.55 -26.4%
70 AVDL AVDL 4.34 331,911 AVDL Oct '19 5 P 1.08 8 1.51 0.00 -1.09 -25.1%
71 CPG CRESCENT POINT ENERGY CORP 4.44 5,538,171 CPG Oct '19 2.5 C 1.975 40 1.51 -0.06 -0.76 -17.0%
72 ADMA ADMA BIOLOGICS INC COM 4.81 1,333,816 ADMA Nov '19 2.5 C 2.42442 37 1.50 -0.27 -1.04 -21.6%
73 CVM CEL-SCI CORP 8.95 1,048,512 CVM Oct '19 7.5 C 2.075 93 1.49 0.49 -1.14 -12.7%
74 AVXL ANAVEX LIFE SCIENCES CP 3.56 488,124 AVXL Oct '19 5 C 0.15 196 1.47 0.16 -0.93 -26.1%
75 NIO NUVEEN INSURED MUNICIPAL OPP 2.05 38,614,203 NIO Jan '22 2.5 P 1.65 15 1.47 -0.12 -0.86 -42.0%
76 PIRS PIERIS PHARMACEUTICALS INC. CS 4.66 653,685 PIRS Oct '19 5 C 0.55 111 1.47 -0.31 -1.79 -38.4%
77 SVRA SAVARA INC. COMMON STOCK 2.92 304,980 SVRA Oct '19 2.5 C 0.64 15 1.47 -0.28 -2.10 -71.8%
78 AVDL AVDL 4.34 331,911 AVDL Mar '20 5 C 1.5 15 1.45 0.00 -1.09 -25.1%
79 NIO NUVEEN INSURED MUNICIPAL OPP 2.05 38,614,203 NIO Jan '22 2 P 1.25 73 1.44 -0.12 -0.86 -42.0%
80 MLNT MELINTA THERAPEUTICS INC 3.67 344,807 MLNT Oct '19 2.5 C 1.25 5 1.44 0.13 +1.08 +29.4%
81 BRX BRIXMOR PROPERTY GROUP INC 19.85 2,887,761 BRX Feb '20 17.5 C 7.8604 1 1.44 0.02 +0.83 +4.2%
82 EROS EROS INTL PLC 2.83 3,534,778 EROS Mar '20 5 C 0.625 72 1.43 0.03 -1.58 -56.0%
83 LXRX LEXICON PHARMACEUTICALS 3.50 1,796,732 LXRX Oct '19 3 C 0.75 56 1.43 0.31 -0.69 -19.9%
84 NIO NUVEEN INSURED MUNICIPAL OPP 2.05 38,614,203 NIO Jan '21 2 P 1.1 642 1.43 -0.12 -0.86 -42.0%
85 SDRL SEADRILL LIMITED 2.19 889,364 SDRL Oct '19 2.5 C 0.2 2 1.42 0.06 -0.52 -23.7%
86 TTOO T2 BIOSYSTEMS INC. COMON STOCW 2.88 763,471 TTOO Nov '19 5 C 0.15 23 1.41 0.05 -0.73 -25.3%
87 LXRX LEXICON PHARMACEUTICALS 3.50 1,796,732 LXRX Oct '19 3 P 0.25 65 1.41 0.31 -0.69 -19.9%
88 AVDL AVDL 4.34 331,911 AVDL Nov '19 5 C 0.675 2 1.41 0.00 -1.09 -25.1%
89 SFIX STITCH FIX INC. CLASS A COMMON 18.73 2,462,476 SFIX Oct '19 18.5 C 2.3 5 1.41 0.53 +3.87 +20.7%
90 DRRX DURECT CORP 2.14 1,147,117 DRRX Oct '19 2.5 C 0.175 131 1.40 -0.05 -0.54 -25.2%
91 USAT USA TECHNOLOGIES INC 4.36 19,571,221 USAT Oct '19 5 C 0.38 378 1.40 -0.74 +3.58 +82.1%
92 NIO NUVEEN INSURED MUNICIPAL OPP 2.05 38,614,203 NIO Oct '19 2.5 P 0.59 268 1.40 -0.12 -0.86 -42.0%
93 AVDL AVDL 4.34 331,911 AVDL Nov '19 2.5 P 0.125 1 1.39 0.00 -1.09 -25.1%
94 AVDL AVDL 4.34 331,911 AVDL Oct '19 5 C 0.37 20 1.39 0.00 -1.09 -25.1%
95 CNSL CONSOLIDATED COMM HLDGS 4.76 1,567,246 CNSL Oct '19 2.5 C 2.275 1 1.39 0.25 -1.52 -31.9%
96 BE BEARINGPOINT INC 3.47 1,858,670 BE Nov '19 3 P 0.45 3 1.38 0.23 -0.70 -20.2%
97 SFIX STITCH FIX INC. CLASS A COMMON 18.73 2,462,476 SFIX Oct '19 18.5 P 2.03 25 1.38 0.53 +3.87 +20.7%
98 SUPV GRUPO SUPERVIELLE S.A. 2.93 624,446 SUPV Jan '20 2.5 C 1.05 1 1.38 0.11 +0.54 +18.4%
99 SDRL SEADRILL LIMITED 2.19 889,364 SDRL Oct '19 2.5 P 0.5 6 1.38 0.06 -0.52 -23.7%
100 CVM CEL-SCI CORP 8.95 1,048,512 CVM Jan '20 10 C 2.35 106 1.38 0.49 -1.14 -12.7%

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.