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 September 28, 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 19.48 236,007 SYNT Nov '17 17.5 C 2.3 50 5.91 -0.10 +6.32 +32.4%
2 ACRX ACELRX PHARMACEUTICALS 4.35 1,067,624 ACRX Oct '17 5 C 0.7 300 2.19 -0.05 -2.80 -64.4%
3 ACRX ACELRX PHARMACEUTICALS 4.35 1,067,624 ACRX Oct '17 2.5 P 0.125 25 2.13 -0.05 -2.80 -64.4%
4 ACRX ACELRX PHARMACEUTICALS 4.35 1,067,624 ACRX Oct '17 5 P 1.3 33 2.08 -0.05 -2.80 -64.4%
5 MNKD MANNKIND CORPORATION 2.22 6,004,486 MNKD Oct '17 2.5 P 0.44 14 2.00 0.37 +4.74 +213.5%
6 MNKD MANNKIND CORPORATION 2.22 6,004,486 MNKD Oct '17 2 P 0.15 60 1.97 0.37 +4.74 +213.5%
7 FLXN FLEXION THERAPEUTICS INC 23.89 381,877 FLXN Oct '17 25 C 3.92 63 1.88 -0.10 +8.36 +35.0%
8 MNKD MANNKIND CORPORATION 2.22 6,004,486 MNKD Nov '17 2.5 P 0.75 2,000 1.75 0.37 +4.74 +213.5%
9 ACRX ACELRX PHARMACEUTICALS 4.35 1,067,624 ACRX Nov '17 5 C 0.84 10 1.67 -0.05 -2.80 -64.4%
10 MNKD MANNKIND CORPORATION 2.22 6,004,486 MNKD Nov '17 2 P 0.4 500 1.64 0.37 +4.74 +213.5%
11 MNKD MANNKIND CORPORATION 2.22 6,004,486 MNKD Oct '17 2.5 P 0.52 53 1.58 0.37 +4.74 +213.5%
12 MNKD MANNKIND CORPORATION 2.22 6,004,486 MNKD Jan '18 2.5 P 0.94 200 1.57 0.37 +4.74 +213.5%
13 MNKD MANNKIND CORPORATION 2.22 6,004,486 MNKD Oct '17 2 P 0.17 5 1.56 0.37 +4.74 +213.5%
14 MNKD MANNKIND CORPORATION 2.22 6,004,486 MNKD Oct '17 2 P 0.22 50 1.55 0.37 +4.74 +213.5%
15 MNKD MANNKIND CORPORATION 2.22 6,004,486 MNKD Feb '18 2.5 P 1.01 11 1.54 0.37 +4.74 +213.5%
16 ACRX ACELRX PHARMACEUTICALS 4.35 1,067,624 ACRX Dec '17 2.5 C 2.125 402 1.52 -0.05 -2.80 -64.4%
17 MNKD MANNKIND CORPORATION 2.22 6,004,486 MNKD Oct '17 2 P 0.25 2 1.48 0.37 +4.74 +213.5%
18 ACRX ACELRX PHARMACEUTICALS 4.35 1,067,624 ACRX Dec '17 5 C 0.925 136 1.45 -0.05 -2.80 -64.4%
19 VSAR VERSARTIS INC. COMMON STOCK 2.55 1,832,024 VSAR Nov '17 2.5 P 0.5 10 1.42 0.02 +0.50 +19.6%
20 VSAR VERSARTIS INC. COMMON STOCK 2.55 1,832,024 VSAR Nov '17 2.5 C 0.55 45 1.42 0.02 +0.50 +19.6%
21 UVXY PROSHARES ULTRA VIX SHORT FUT 21.45 15,577,389 UVXY Jan '18 21 P 6.26 20 1.41 -0.64 -5.67 -26.4%
22 AFMD AFFIMED THERAPEUTICS B.V. COMM 2.10 305,734 AFMD Nov '17 2.5 C 0.3 455 1.41 0.02 +0.30 +14.3%
23 VSAR VERSARTIS INC. COMMON STOCK 2.55 1,832,024 VSAR Dec '17 5 C 0.175 1 1.41 0.02 +0.50 +19.6%
24 RIGL RIGEL PHARMACEUTICALS 2.32 2,905,855 RIGL Mar '18 2.5 C 0.8 48 1.41 -0.05 +2.01 +86.6%
25 MNKD MANNKIND CORPORATION 2.22 6,004,486 MNKD Oct '17 2.5 C 0.15 1,120 1.41 0.37 +4.74 +213.5%
26 UVXY PROSHARES ULTRA VIX SHORT FUT 21.45 15,577,389 UVXY Dec '17 21 P 5.05 37 1.37 -0.64 -5.67 -26.4%
27 ACRX ACELRX PHARMACEUTICALS 4.35 1,067,624 ACRX Dec '17 2.5 P 0.2 10 1.34 -0.05 -2.80 -64.4%
28 VSAR VERSARTIS INC. COMMON STOCK 2.55 1,832,024 VSAR Mar '18 5 C 0.4 25 1.32 0.02 +0.50 +19.6%
29 VSAR VERSARTIS INC. COMMON STOCK 2.55 1,832,024 VSAR Oct '17 2.5 C 0.35 251 1.32 0.02 +0.50 +19.6%
30 VUZI VUZIX CORP 5.60 1,463,939 VUZI Oct '17 7.5 P 2.1 25 1.30 -0.05 -1.50 -26.8%
31 UVXY PROSHARES ULTRA VIX SHORT FUT 21.45 15,577,389 UVXY Nov '17 21 P 3.75 3 1.28 -0.64 -5.67 -26.4%
32 VSAR VERSARTIS INC. COMMON STOCK 2.55 1,832,024 VSAR Oct '17 2.5 P 0.29 69 1.28 0.02 +0.50 +19.6%
33 HIIQ HEALTH INSURANCE INNOVATIONS 14.10 6,580,307 HIIQ Oct '17 12.5 P 0.975 416 1.28 -4.50 +8.85 +62.8%
34 AXON AXOVANT SCIENCES LTD 6.75 5,252,263 AXON Dec '17 7.5 P 2.05 89 1.28 -0.24 +1.26 +18.7%
35 SPPI SPECTRUM PHARMACEUTICALS 13.49 7,932,020 SPPI Oct '17 13 P 1.4 5 1.26 2.52 +8.46 +62.7%
36 ATHX ATHERSYS INC 2.13 1,372,829 ATHX Nov '17 2 C 0.45 30 1.26 -0.07 +0.50 +23.5%
37 EROS EROS INTL PLC 13.55 251,747 EROS Nov '17 12.5 P 1.9 92 1.25 -0.05 +1.90 +14.0%
38 AVEO AVEO PHARMACEUTICALS INC 3.56 1,462,967 AVEO Oct '17 4 C 0.275 457 1.25 -0.07 -0.68 -19.1%
39 VSTM VERASTEM INC. COMMON STOCK 4.68 523,080 VSTM Dec '17 5 C 0.95 100 1.25 0.01 -0.83 -17.7%
40 VSAR VERSARTIS INC. COMMON STOCK 2.55 1,832,024 VSAR Dec '17 2.5 C 0.6 4 1.25 0.02 +0.50 +19.6%
41 AXON AXOVANT SCIENCES LTD 6.75 5,252,263 AXON Dec '17 5 C 2.375 51 1.24 -0.24 +1.26 +18.7%
42 AXON AXOVANT SCIENCES LTD 6.75 5,252,263 AXON Jan '18 7.5 P 2.3 5 1.23 -0.24 +1.26 +18.7%
43 XXII 22ND CENT 2.72 2,663,216 XXII Oct '17 3 P 0.5 6 1.23 0.01 +0.78 +28.7%
44 AXON AXOVANT SCIENCES LTD 6.75 5,252,263 AXON Jan '18 7.5 C 1.55 35 1.23 -0.24 +1.26 +18.7%
45 AMCN AIRMEDIA GROUP INC ADR 2.45 369,391 AMCN Dec '17 2.5 C 0.525 500 1.22 -0.07 +0.13 +5.3%
46 AXON AXOVANT SCIENCES LTD 6.75 5,252,263 AXON Dec '17 5 P 0.6 237 1.22 -0.24 +1.26 +18.7%
47 UVXY PROSHARES ULTRA VIX SHORT FUT 21.45 15,577,389 UVXY Nov '17 21 P 2.99 43 1.21 -0.64 -5.67 -26.4%
48 EROS EROS INTL PLC 13.55 251,747 EROS Dec '17 12.5 P 2.38 207 1.21 -0.05 +1.90 +14.0%
49 AXON AXOVANT SCIENCES LTD 6.75 5,252,263 AXON Jan '18 5 P 0.82 150 1.21 -0.24 +1.26 +18.7%
50 ATHX ATHERSYS INC 2.13 1,372,829 ATHX Jan '18 3 C 0.325 10 1.21 -0.07 +0.50 +23.5%
51 UVXY PROSHARES ULTRA VIX SHORT FUT 21.45 15,577,389 UVXY Nov '17 21 C 3.425 4 1.21 -0.64 -5.67 -26.4%
52 ACTG ACACIA RES-ACACIA TECH 4.10 1,626,084 ACTG Oct '17 5 C 0.2 70 1.21 -0.55 +0.65 +15.9%
53 ATRS ANTARES PHARMA INC. COMMON ST 3.22 1,469,914 ATRS Nov '17 5 C 0.15 27 1.20 0.01 -1.26 -39.1%
54 ATRS ANTARES PHARMA INC. COMMON ST 3.22 1,469,914 ATRS Nov '17 2.5 C 0.94 13 1.20 0.01 -1.26 -39.1%
55 FOLD AMICUS THERAPEUTICS INC 14.70 3,341,403 FOLD Oct '17 14 C 2.05 6 1.20 -0.24 +1.90 +12.9%
56 EROS EROS INTL PLC 13.55 251,747 EROS Oct '17 12.5 P 1.05 15 1.19 -0.05 +1.90 +14.0%
57 AXON AXOVANT SCIENCES LTD 6.75 5,252,263 AXON Jan '18 5 C 2.55 50 1.19 -0.24 +1.26 +18.7%
58 ACRX ACELRX PHARMACEUTICALS 4.35 1,067,624 ACRX Mar '18 5 P 1.8 10 1.18 -0.05 -2.80 -64.4%
59 AXON AXOVANT SCIENCES LTD 6.75 5,252,263 AXON Dec '17 7.5 C 1.19 45 1.18 -0.24 +1.26 +18.7%
60 UVXY PROSHARES ULTRA VIX SHORT FUT 21.45 15,577,389 UVXY Oct '17 21.5 C 2.8 1 1.17 -0.64 -5.67 -26.4%
61 ACRX ACELRX PHARMACEUTICALS 4.35 1,067,624 ACRX Mar '18 5 C 1.15 75 1.17 -0.05 -2.80 -64.4%
62 HIIQ HEALTH INSURANCE INNOVATIONS 14.10 6,580,307 HIIQ Oct '17 15 C 1.25 1,311 1.17 -4.50 +8.85 +62.8%
63 UVXY PROSHARES ULTRA VIX SHORT FUT 21.45 15,577,389 UVXY Oct '17 21.5 P 2.83 12 1.17 -0.64 -5.67 -26.4%
64 TRVN TREVENA INC. COMMON STOCK 2.54 335,429 TRVN Mar '18 2.5 C 0.8 41 1.17 -0.08 -0.97 -38.2%
65 FOLD AMICUS THERAPEUTICS INC 14.70 3,341,403 FOLD Oct '17 14 P 1.3 7 1.16 -0.24 +1.90 +12.9%
66 MNKD MANNKIND CORPORATION 2.22 6,004,486 MNKD Oct '17 2 C 0.28 978 1.16 0.37 +4.74 +213.5%
67 VSAR VERSARTIS INC. COMMON STOCK 2.55 1,832,024 VSAR Mar '18 2.5 C 0.8 93 1.16 0.02 +0.50 +19.6%
68 AVEO AVEO PHARMACEUTICALS INC 3.56 1,462,967 AVEO Apr '18 3 C 1.4 6 1.15 -0.07 -0.68 -19.1%
69 MNKD MANNKIND CORPORATION 2.22 6,004,486 MNKD Oct '17 2.5 C 0.185 10 1.15 0.37 +4.74 +213.5%
70 ACTG ACACIA RES-ACACIA TECH 4.10 1,626,084 ACTG Nov '17 5 C 0.4 86 1.15 -0.55 +0.65 +15.9%
71 VUZI VUZIX CORP 5.60 1,463,939 VUZI Jan '18 7.5 P 2.75 52 1.15 -0.05 -1.50 -26.8%
72 ACRX ACELRX PHARMACEUTICALS 4.35 1,067,624 ACRX Mar '18 2.5 C 2.2 5 1.15 -0.05 -2.80 -64.4%
73 ATRS ANTARES PHARMA INC. COMMON ST 3.22 1,469,914 ATRS Nov '17 2.5 P 0.2 47 1.14 0.01 -1.26 -39.1%
74 VHC VIRNETX HOLDING CORP 4.00 296,234 VHC Oct '17 5 P 1.15 99 1.14 -0.10 +4.75 +118.7%
75 ATHX ATHERSYS INC 2.13 1,372,829 ATHX Apr '18 2 C 0.75 120 1.14 -0.07 +0.50 +23.5%
76 REXX REX ENERGY CORP 2.77 417,662 REXX Dec '17 2.5 P 0.42 100 1.14 0.02 -0.84 -30.3%
77 FOLD AMICUS THERAPEUTICS INC 14.70 3,341,403 FOLD Oct '17 15 C 1.5 382 1.13 -0.24 +1.90 +12.9%
78 ATHX ATHERSYS INC 2.13 1,372,829 ATHX Jan '18 2 C 0.58 2 1.13 -0.07 +0.50 +23.5%
79 AQMS AQUA METALS INC. COMMON STOCK 7.15 2,093,274 AQMS Nov '17 7.5 P 1.4 227 1.13 1.10 -2.64 -36.9%
80 AVXL ANAVEX LIFE SCIENCES CP 4.10 286,233 AVXL Oct '17 5 C 0.175 150 1.13 -0.26 +0.65 +15.9%
81 UVXY PROSHARES ULTRA VIX SHORT FUT 21.45 15,577,389 UVXY Oct '17 21.5 P 2.38 25 1.12 -0.64 -5.67 -26.4%
82 RT RUBY TUESDAY INC (GA) 2.07 304,839 RT Oct '17 2.5 P 0.52 10 1.12 -0.02 +0.32 +15.5%
83 UVXY PROSHARES ULTRA VIX SHORT FUT 21.45 15,577,389 UVXY Oct '17 21 P 2.09 501 1.11 -0.64 -5.67 -26.4%
84 CVNA CARVANA CO 14.90 706,151 CVNA Nov '17 15 P 2.49 1 1.11 -0.60 -1.52 -10.2%
85 HIIQ HEALTH INSURANCE INNOVATIONS 14.10 6,580,307 HIIQ Nov '17 12.5 P 1.45 476 1.11 -4.50 +8.85 +62.8%
86 MRTX MIRATI THERAPEUTICS INC. COMM 11.35 889,040 MRTX Oct '17 10 P 0.6 17 1.11 0.60 +4.65 +41.0%
87 ARLZ ARALEZ PHARMACEUTICALS INC. CO 2.17 1,594,606 ARLZ Nov '17 3 C 0.125 104 1.10 0.10 +0.81 +37.3%
88 UVXY PROSHARES ULTRA VIX SHORT FUT 21.45 15,577,389 UVXY Oct '17 21 C 2.51 29 1.10 -0.64 -5.67 -26.4%
89 AQMS AQUA METALS INC. COMMON STOCK 7.15 2,093,274 AQMS Nov '17 5 P 0.25 1 1.10 1.10 -2.64 -36.9%
90 ATHX ATHERSYS INC 2.13 1,372,829 ATHX Apr '18 3 C 0.45 20 1.10 -0.07 +0.50 +23.5%
91 VUZI VUZIX CORP 5.60 1,463,939 VUZI Apr '18 5 P 1.39 93 1.10 -0.05 -1.50 -26.8%
92 ARLZ ARALEZ PHARMACEUTICALS INC. CO 2.17 1,594,606 ARLZ Dec '17 3 C 0.2 20 1.09 0.10 +0.81 +37.3%
93 JMEI JUMEI INTERNATIONAL HOLDING LT 2.88 830,032 JMEI Jan '18 2.5 C 0.85 40 1.09 -0.08 -0.20 -6.9%
94 UVXY PROSHARES ULTRA VIX SHORT FUT 21.45 15,577,389 UVXY Oct '17 21.5 C 2.26 57 1.09 -0.64 -5.67 -26.4%
95 SHLD SEARS HOLDINGS CORP 7.59 1,250,768 SHLD Jan '18 8 P 2.055 46 1.08 0.31 -2.11 -27.8%
96 BW BRUSH ENGINEERED MTRLS 3.20 2,002,252 BW May '18 5 C 0.63 46 1.07 -0.08 +1.24 +38.7%
97 DEPO DEPOMED INC 5.65 2,330,048 DEPO Nov '17 5 P 0.55 4,659 1.07 -0.38 +0.84 +14.9%
98 ZYNE ZYNERBA PHARMACEUTICALS INC. C 9.44 13,533,498 ZYNE Oct '17 7.5 P 0.23 532 1.07 3.25 +1.84 +19.5%
99 MNKD MANNKIND CORPORATION 2.22 6,004,486 MNKD Oct '17 2.5 C 0.13 63 1.06 0.37 +4.74 +213.5%
100 VUZI VUZIX CORP 5.60 1,463,939 VUZI Jan '18 5 P 0.95 71 1.06 -0.05 -1.50 -26.8%

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.