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 July 31, 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 ZYNE ZYNERBA PHARMACEUTICALS INC. C 14.10 1,075,669 ZYNE Aug '17 15 P 5.53 403 4.07 -1.72 -8.68 -61.6%
2 ZYNE ZYNERBA PHARMACEUTICALS INC. C 14.10 1,075,669 ZYNE Aug '17 12.5 P 3.85 456 4.05 -1.72 -8.68 -61.6%
3 ZYNE ZYNERBA PHARMACEUTICALS INC. C 14.10 1,075,669 ZYNE Sep '17 12.5 P 4.6 122 2.98 -1.72 -8.68 -61.6%
4 ACRX ACELRX PHARMACEUTICALS 3.90 2,582,046 ACRX Aug '17 2.5 P 0.25 196 2.74 0.25 -1.20 -30.8%
5 ACRX ACELRX PHARMACEUTICALS 3.90 2,582,046 ACRX Aug '17 5 C 0.575 949 2.67 0.25 -1.20 -30.8%
6 ZN ZION OIL & GAS INC 4.01 1,540,136 ZN Aug '17 2.5 P 0.2 2 2.56 -0.21 -1.41 -35.2%
7 VSTM VERASTEM INC. COMMON STOCK 3.63 533,382 VSTM Sep '17 2.5 P 0.45 49 2.16 0.02 -0.63 -17.4%
8 ZN ZION OIL & GAS INC 4.01 1,540,136 ZN Sep '17 2.5 P 0.35 163 2.06 -0.21 -1.41 -35.2%
9 GRPN GROUPON INC. CLASS A COMMON S 3.76 4,291,913 GRPN Aug '17 3.5 P 0.18 586 1.93 -0.04 +0.58 +15.4%
10 GRPN GROUPON INC. CLASS A COMMON S 3.76 4,291,913 GRPN Aug '17 3.5 C 0.44 83 1.93 -0.04 +0.58 +15.4%
11 GRPN GROUPON INC. CLASS A COMMON S 3.76 4,291,913 GRPN Aug '17 4 C 0.205 1,093 1.92 -0.04 +0.58 +15.4%
12 AMRN AMARIN CORP PLC ADS 3.54 3,964,303 AMRN Aug '17 3.5 C 0.3 4 1.90 -0.38 -0.56 -15.8%
13 FIT FITBIT INC 5.16 4,089,957 FIT Aug '17 5.5 P 0.59 38 1.79 -0.06 +0.93 +18.0%
14 AVP AVON PRODUCTS INC 3.64 3,597,221 AVP Aug '17 3.5 C 0.34 32 1.77 0.04 -1.05 -28.8%
15 FIT FITBIT INC 5.16 4,089,957 FIT Aug '17 5 C 0.46 418 1.77 -0.06 +0.93 +18.0%
16 NOVN NOVEN PHARMACEUTICALS 5.98 2,709,938 NOVN Aug '17 7.5 C 0.45 61 1.76 0.67 -2.18 -36.5%
17 ACRX ACELRX PHARMACEUTICALS 3.90 2,582,046 ACRX Sep '17 5 C 0.6 456 1.72 0.25 -1.20 -30.8%
18 MRTX MIRATI THERAPEUTICS INC. COMM 5.00 243,037 MRTX Aug '17 5 C 0.75 10 1.70 0.20 +0.70 +14.0%
19 GRPN GROUPON INC. CLASS A COMMON S 3.76 4,291,913 GRPN Aug '17 4 P 0.41 39 1.69 -0.04 +0.58 +15.4%
20 FIT FITBIT INC 5.16 4,089,957 FIT Aug '17 5.5 C 0.22 378 1.64 -0.06 +0.93 +18.0%
21 SPWR SUNPOWER CORP 11.14 3,768,922 SPWR Aug '17 11 C 0.83 995 1.64 -0.21 -2.40 -21.5%
22 GNW GENWORTH FINANCIAL INC A 3.43 5,758,112 GNW Aug '17 3.5 C 0.2 10 1.61 0.04 +0.31 +9.0%
23 ZN ZION OIL & GAS INC 4.01 1,540,136 ZN Dec '17 2.5 P 0.6 11 1.61 -0.21 -1.41 -35.2%
24 FIT FITBIT INC 5.16 4,089,957 FIT Aug '17 5 P 0.265 774 1.60 -0.06 +0.93 +18.0%
25 AEZS AETERNA ZENTARIS 2.00 1,061,585 AEZS Aug '17 2.5 P 0.625 53 1.59 -0.18 -0.48 -24.0%
26 YELP YELP INC 32.53 2,045,107 YELP Aug '17 33 C 1.94 42 1.59 -0.49 +10.44 +32.1%
27 SPWR SUNPOWER CORP 11.14 3,768,922 SPWR Aug '17 11.5 C 0.58 110 1.58 -0.21 -2.40 -21.5%
28 SPWR SUNPOWER CORP 11.14 3,768,922 SPWR Aug '17 11 P 0.66 357 1.58 -0.21 -2.40 -21.5%
29 YELP YELP INC 32.53 2,045,107 YELP Aug '17 32.5 C 2.13 41 1.56 -0.49 +10.44 +32.1%
30 TXMD THERAPEUTICSMD INC. COMMON ST 5.65 1,391,682 TXMD Aug '17 5 P 0.45 59 1.56 0.03 +1.09 +19.3%
31 YELP YELP INC 32.53 2,045,107 YELP Aug '17 32.5 P 2.08 167 1.54 -0.49 +10.44 +32.1%
32 WTW WEIGHT WATCHERS INTL INC 35.82 1,122,789 WTW Aug '17 35.5 P 2.1 4 1.52 -1.34 +13.50 +37.7%
33 WTW WEIGHT WATCHERS INTL INC 35.82 1,122,789 WTW Aug '17 36 C 2.18 46 1.51 -1.34 +13.50 +37.7%
34 ACRX ACELRX PHARMACEUTICALS 3.90 2,582,046 ACRX Dec '17 2.5 P 0.55 70 1.50 0.25 -1.20 -30.8%
35 AMRN AMARIN CORP PLC ADS 3.54 3,964,303 AMRN Aug '17 3.5 P 0.2 146 1.49 -0.38 -0.56 -15.8%
36 FMSA FMSA HOLDINGS INC 2.92 5,736,633 FMSA Aug '17 3 C 0.35 340 1.49 0.03 -0.46 -15.6%
37 WTW WEIGHT WATCHERS INTL INC 35.82 1,122,789 WTW Aug '17 36 P 2.3 34 1.47 -1.34 +13.50 +37.7%
38 LL LUMBER LIQUIDATORS INC 24.71 1,189,329 LL Aug '17 25 P 1.675 171 1.47 -0.87 +13.13 +53.1%
39 INFN INFINERA CORP 11.73 1,405,770 INFN Aug '17 12 C 0.6 6 1.47 0.00 -3.62 -30.8%
40 LL LUMBER LIQUIDATORS INC 24.71 1,189,329 LL Aug '17 24.5 P 1.4 151 1.46 -0.87 +13.13 +53.1%
41 TXMD THERAPEUTICSMD INC. COMMON ST 5.65 1,391,682 TXMD Aug '17 5 C 1.05 152 1.44 0.03 +1.09 +19.3%
42 LL LUMBER LIQUIDATORS INC 24.71 1,189,329 LL Aug '17 24.5 C 1.58 168 1.43 -0.87 +13.13 +53.1%
43 SHLD SEARS HOLDINGS CORP 8.72 1,487,464 SHLD Mar '18 9 P 3.9 20 1.43 -0.49 +0.70 +8.0%
44 LL LUMBER LIQUIDATORS INC 24.71 1,189,329 LL Aug '17 25 C 1.34 168 1.43 -0.87 +13.13 +53.1%
45 UVXY PROSHARES ULTRA VIX SHORT FUT 29.74 18,438,611 UVXY Dec '17 30 P 10.15 1 1.42 -0.43 +15.88 +53.4%
46 UA UNDER ARMOUR INC CL A 18.11 6,809,344 UA Aug '17 18.5 C 0.9 1,847 1.42 0.75 -3.01 -16.6%
47 ZN ZION OIL & GAS INC 4.01 1,540,136 ZN Aug '17 5 C 0.2 228 1.42 -0.21 -1.41 -35.2%
48 SHLD SEARS HOLDINGS CORP 8.72 1,487,464 SHLD Dec '17 9 P 3.1 1 1.41 -0.49 +0.70 +8.0%
49 UAA UAA 20.02 10,109,276 UAA Aug '17 20 P 1.17 2,888 1.41 0.58 -3.62 -18.1%
50 UAA UAA 20.02 10,109,276 UAA Aug '17 20.5 C 0.97 4,231 1.41 0.58 -3.62 -18.1%
51 CYH COMMUNITY HEALTH SYSTEMS 7.14 4,379,983 CYH Aug '17 7.5 C 0.275 353 1.41 -0.25 -1.11 -15.5%
52 INFN INFINERA CORP 11.73 1,405,770 INFN Aug '17 11.5 P 0.575 26 1.41 0.00 -3.62 -30.8%
53 AVEO AVEO PHARMACEUTICALS INC 2.55 2,188,122 AVEO Aug '17 2.5 C 0.34 22 1.41 0.05 +0.81 +31.8%
54 TXMD THERAPEUTICSMD INC. COMMON ST 5.65 1,391,682 TXMD Aug '17 7.5 C 0.2 141 1.41 0.03 +1.09 +19.3%
55 CVNA CARVANA CO 19.52 667,808 CVNA Aug '17 17.5 P 1.4 60 1.39 -0.89 -6.08 -31.1%
56 AMRN AMARIN CORP PLC ADS 3.54 3,964,303 AMRN Aug '17 3.5 C 0.45 20 1.38 -0.38 -0.56 -15.8%
57 FMSA FMSA HOLDINGS INC 2.92 5,736,633 FMSA Aug '17 3 P 0.4 10 1.37 0.03 -0.46 -15.6%
58 CPRX CATALYST PHARMA PARTNERS 2.94 947,087 CPRX Sep '17 5 C 0.125 10 1.36 -0.11 -0.39 -13.3%
59 FEYE FIREEYE INC. COMMON STOCK 14.63 10,691,010 FEYE Aug '17 14.5 C 0.89 102 1.35 -0.65 +1.33 +9.1%
60 UAA UAA 20.02 10,109,276 UAA Aug '17 20.5 P 1.4 976 1.35 0.58 -3.62 -18.1%
61 UAA UAA 20.02 10,109,276 UAA Aug '17 20 C 1.14 1,090 1.35 0.58 -3.62 -18.1%
62 AMRN AMARIN CORP PLC ADS 3.54 3,964,303 AMRN Aug '17 4 P 0.715 8 1.35 -0.38 -0.56 -15.8%
63 P PANDORA MEDIA 8.95 17,101,345 P Aug '17 8.5 P 0.295 1,855 1.34 -0.52 -0.98 -10.9%
64 FMSA FMSA HOLDINGS INC 2.92 5,736,633 FMSA Aug '17 2.5 P 0.15 700 1.33 0.03 -0.46 -15.6%
65 FOSL FOSSIL INC 11.25 2,789,061 FOSL Aug '17 11.5 C 0.92 30 1.32 0.21 -4.12 -36.6%
66 CGI CELADON GROUP 4.55 450,931 CGI Dec '17 2.5 C 2.4 11 1.32 -0.15 +0.50 +11.0%
67 P PANDORA MEDIA 8.95 17,101,345 P Aug '17 9 P 0.52 5,551 1.32 -0.52 -0.98 -10.9%
68 FEYE FIREEYE INC. COMMON STOCK 14.63 10,691,010 FEYE Aug '17 15 C 0.64 1,177 1.31 -0.65 +1.33 +9.1%
69 ACRX ACELRX PHARMACEUTICALS 3.90 2,582,046 ACRX Dec '17 5 C 0.9 302 1.31 0.25 -1.20 -30.8%
70 P PANDORA MEDIA 8.95 17,101,345 P Aug '17 8.5 C 0.73 253 1.29 -0.52 -0.98 -10.9%
71 AEZS AETERNA ZENTARIS 2.00 1,061,585 AEZS Feb '18 2.5 C 0.6 5 1.29 -0.18 -0.48 -24.0%
72 EMES EMERGE ENERGY SERVICES LP 7.03 623,408 EMES Aug '17 7.5 C 0.2 105 1.29 -0.19 -1.38 -19.6%
73 AST ASTERIAS BIOTHERAPEUTICS INC 3.55 348,414 AST Sep '17 5 C 0.25 44 1.29 0.05 -0.60 -16.9%
74 UA UNDER ARMOUR INC CL A 18.11 6,809,344 UA Aug '17 18 C 1.025 1,158 1.29 0.75 -3.01 -16.6%
75 EROS EROS INTL PLC 10.00 532,026 EROS Aug '17 7.5 P 0.2 5 1.28 -0.85 -3.35 -33.5%
76 EROS EROS INTL PLC 10.00 532,026 EROS Aug '17 7.5 C 2.7 1 1.28 -0.85 -3.35 -33.5%
77 MOBL MOBILEPRO CORP COMMON STOCK 4.53 2,437,788 MOBL Aug '17 2.5 C 2.03128 2,615 1.28 0.08 -0.72 -16.0%
78 CYH COMMUNITY HEALTH SYSTEMS 7.14 4,379,983 CYH Aug '17 7 C 0.45 51 1.27 -0.25 -1.11 -15.5%
79 GRUB GRUBHUB INC 46.13 2,526,247 GRUB Aug '17 46.5 C 2.275 34 1.27 -0.51 +11.13 +24.1%
80 UVXY PROSHARES ULTRA VIX SHORT FUT 29.74 18,438,611 UVXY Sep '17 30 P 5.45 241 1.27 -0.43 +15.88 +53.4%
81 SHLD SEARS HOLDINGS CORP 8.72 1,487,464 SHLD Sep '17 9 P 1.72 81 1.27 -0.49 +0.70 +8.0%
82 GRUB GRUBHUB INC 46.13 2,526,247 GRUB Aug '17 46 C 2.5 12 1.27 -0.51 +11.13 +24.1%
83 FEYE FIREEYE INC. COMMON STOCK 14.63 10,691,010 FEYE Aug '17 14.5 P 0.7 448 1.26 -0.65 +1.33 +9.1%
84 FEYE FIREEYE INC. COMMON STOCK 14.63 10,691,010 FEYE Aug '17 15 P 0.975 259 1.26 -0.65 +1.33 +9.1%
85 AVP AVON PRODUCTS INC 3.64 3,597,221 AVP Aug '17 3.5 P 0.125 2 1.25 0.04 -1.05 -28.8%
86 ACHN ACHILLION PHARMACEUTICAL 4.10 1,037,992 ACHN Aug '17 5 C 0.175 55 1.25 -0.11 +1.56 +38.0%
87 AMRN AMARIN CORP PLC ADS 3.54 3,964,303 AMRN Oct '17 4 C 0.66 40 1.25 -0.38 -0.56 -15.8%
88 DATA DATATRAK INTERNATIONAL INC. C 64.45 573,888 DATA Aug '17 64 P 3.12 3 1.25 -0.40 +7.08 +11.0%
89 EMES EMERGE ENERGY SERVICES LP 7.03 623,408 EMES Aug '17 7 P 0.35 252 1.25 -0.19 -1.38 -19.6%
90 CYH COMMUNITY HEALTH SYSTEMS 7.14 4,379,983 CYH Aug '17 7 P 0.3 1,012 1.24 -0.25 -1.11 -15.5%
91 FMSA FMSA HOLDINGS INC 2.92 5,736,633 FMSA Sep '17 3 C 0.475 15 1.24 0.03 -0.46 -15.6%
92 CFMS CONFORMIS INC. COMMON STOCK 5.01 233,033 CFMS Aug '17 5 C 0.55 1 1.23 -0.07 -1.79 -35.7%
93 FOSL FOSSIL INC 11.25 2,789,061 FOSL Aug '17 11 P 0.825 1 1.23 0.21 -4.12 -36.6%
94 P PANDORA MEDIA 8.95 17,101,345 P Aug '17 9 C 0.435 4,894 1.23 -0.52 -0.98 -10.9%
95 APRN BLUE APRON HOLDINGS INC 6.61 1,391,847 APRN Aug '17 6.5 P 0.5 45 1.22 -0.13 -1.61 -24.4%
96 DATA DATATRAK INTERNATIONAL INC. C 64.45 573,888 DATA Aug '17 64.5 C 3.25 5 1.22 -0.40 +7.08 +11.0%
97 DATA DATATRAK INTERNATIONAL INC. C 64.45 573,888 DATA Aug '17 64.5 P 3.29 1 1.21 -0.40 +7.08 +11.0%
98 SPWR SUNPOWER CORP 11.14 3,768,922 SPWR Aug '17 11.5 P 1.14 1 1.21 -0.21 -2.40 -21.5%
99 UVXY PROSHARES ULTRA VIX SHORT FUT 29.74 18,438,611 UVXY Sep '17 30 P 4.8 5 1.21 -0.43 +15.88 +53.4%
100 GRPN GROUPON INC. CLASS A COMMON S 3.76 4,291,913 GRPN Aug '17 3.5 P 0.19 20 1.21 -0.04 +0.58 +15.4%

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.