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 July 29, 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 NBR NABORS INDUSTRIES LTD 2.10 13,209,406 NBR Aug '19 2.5 P 0.47 375 2.23 -0.10 +0.95 +45.2%
2 TEUM TEUM 3.30 1,270,791 TEUM Aug '19 5 P 1.9 1 2.14 0.00 -0.60 -18.2%
3 GLYC GLYCOMIMETICS INC. COMMON STO 9.02 386,401 GLYC Aug '19 10 C 1.325 181 2.12 -0.16 -6.38 -70.7%
4 GLYC GLYCOMIMETICS INC. COMMON STO 9.02 386,401 GLYC Aug '19 10 P 2.3 40 2.12 -0.16 -6.38 -70.7%
5 GLYC GLYCOMIMETICS INC. COMMON STO 9.02 386,401 GLYC Aug '19 7.5 P 0.89 1,418 2.12 -0.16 -6.38 -70.7%
6 TEUM TEUM 3.30 1,270,791 TEUM Aug '19 2.5 P 0.225 30 2.10 0.00 -0.60 -18.2%
7 NBR NABORS INDUSTRIES LTD 2.10 13,209,406 NBR Aug '19 2 C 0.23 100 2.05 -0.10 +0.95 +45.2%
8 CVM CEL-SCI CORP 7.73 796,015 CVM Oct '19 7.5 P 2.53 1 1.91 0.63 +1.22 +15.8%
9 CVM CEL-SCI CORP 7.73 796,015 CVM Jan '20 7.5 P 3.5 20 1.87 0.63 +1.22 +15.8%
10 TEUM TEUM 3.30 1,270,791 TEUM Aug '19 5 C 0.13 282 1.83 0.00 -0.60 -18.2%
11 CVM CEL-SCI CORP 7.73 796,015 CVM Sep '19 7.5 P 1.9 1 1.77 0.63 +1.22 +15.8%
12 TEUM TEUM 3.30 1,270,791 TEUM Aug '19 2.5 C 0.95 189 1.73 0.00 -0.60 -18.2%
13 GLYC GLYCOMIMETICS INC. COMMON STO 9.02 386,401 GLYC Sep '19 7.5 P 1.44 178 1.72 -0.16 -6.38 -70.7%
14 TEUM TEUM 3.30 1,270,791 TEUM Sep '19 2.5 P 0.4 4 1.70 0.00 -0.60 -18.2%
15 TEUM TEUM 3.30 1,270,791 TEUM Oct '19 2.5 P 0.55 2 1.70 0.00 -0.60 -18.2%
16 GLYC GLYCOMIMETICS INC. COMMON STO 9.02 386,401 GLYC Sep '19 10 C 1.93 28 1.68 -0.16 -6.38 -70.7%
17 CTST CANNTRUST HOLDINGS INC 2.18 4,172,327 CTST Aug '19 2.5 P 0.525 594 1.66 -0.10 +1.38 +63.3%
18 PRVB PROVENTION BIO INC. COMMON STO 10.39 477,251 PRVB Aug '19 12.5 C 0.8 1 1.63 -0.54 -2.05 -19.7%
19 YETI YETI HOLDINGS INC 36.34 909,775 YETI Aug '19 36.5 P 2.55 10 1.63 0.49 -9.46 -26.0%
20 TEUM TEUM 3.30 1,270,791 TEUM Jan '20 2.5 P 0.85 8 1.62 0.00 -0.60 -18.2%
21 GLYC GLYCOMIMETICS INC. COMMON STO 9.02 386,401 GLYC Sep '19 10 P 2.82 2 1.62 -0.16 -6.38 -70.7%
22 APHA APHRIA INC 5.35 3,918,608 APHA Aug '19 5 P 0.2 7,967 1.61 -0.15 +2.25 +42.1%
23 LYG LLOYDS BANKING GRP ADS 2.71 2,889,715 LYG Aug '19 2 C 0.8 1 1.60 -0.03 -0.41 -15.1%
24 YETI YETI HOLDINGS INC 36.34 909,775 YETI Aug '19 36 P 2.25 17 1.60 0.49 -9.46 -26.0%
25 NBR NABORS INDUSTRIES LTD 2.10 13,209,406 NBR Aug '19 2 C 0.28 307 1.60 -0.10 +0.95 +45.2%
26 CVM CEL-SCI CORP 7.73 796,015 CVM Aug '19 7.5 P 0.95 14 1.58 0.63 +1.22 +15.8%
27 GPRO GOPRO, INC 5.36 3,043,519 GPRO Aug '19 5 C 0.55 80 1.57 -0.04 -1.45 -27.1%
28 GPRO GOPRO, INC 5.36 3,043,519 GPRO Aug '19 5.5 P 0.43 25 1.57 -0.04 -1.45 -27.1%
29 FIT FITBIT INC 4.38 2,856,095 FIT Aug '19 4 C 0.505 62 1.57 0.03 -1.53 -34.9%
30 CPRX CATALYST PHARMA PARTNERS 4.86 883,051 CPRX Aug '19 2.5 C 2.37303 1 1.57 -0.04 +1.20 +24.7%
31 YETI YETI HOLDINGS INC 36.34 909,775 YETI Aug '19 36.5 C 2.275 59 1.55 0.49 -9.46 -26.0%
32 IVC INVACARE CORP 4.55 258,527 IVC Aug '19 5 C 0.45 537 1.55 0.15 +1.64 +36.0%
33 GRUB GRUBHUB INC 79.73 4,967,591 GRUB Aug '19 80 C 5 897 1.54 5.09 -22.36 -28.0%
34 GRUB GRUBHUB INC 79.73 4,967,591 GRUB Aug '19 80 P 5.2 308 1.52 5.09 -22.36 -28.0%
35 OCUL OCULAR THERAPEUTIX INC. COMMOP 4.72 710,174 OCUL Aug '19 2.5 C 2.23298 2 1.51 -0.14 -0.72 -15.3%
36 JDST DIREXION DAILY JUNIOR GOLD MIN 16.96 2,361,773 JDST Aug '19 16.5 C 1.3 8 1.51 -1.08 -4.89 -28.8%
37 NBRV NABRIVA THERAPEUTICS AG AMERIC 2.35 352,438 NBRV Oct '19 2.5 C 0.6 12 1.50 0.00 -0.69 -29.4%
38 NBRV NABRIVA THERAPEUTICS AG AMERIC 2.35 352,438 NBRV Sep '19 2.5 C 0.475 71 1.50 0.00 -0.69 -29.4%
39 FIT FITBIT INC 4.38 2,856,095 FIT Aug '19 4 P 0.115 78 1.50 0.03 -1.53 -34.9%
40 CTST CANNTRUST HOLDINGS INC 2.18 4,172,327 CTST Sep '19 2.5 P 0.7 10 1.50 -0.10 +1.38 +63.3%
41 CTST CANNTRUST HOLDINGS INC 2.18 4,172,327 CTST Aug '19 2.5 C 0.175 291 1.50 -0.10 +1.38 +63.3%
42 FIT FITBIT INC 4.38 2,856,095 FIT Aug '19 4.5 P 0.34 272 1.49 0.03 -1.53 -34.9%
43 APHA APHRIA INC 5.35 3,918,608 APHA Aug '19 5 C 0.525 98 1.48 -0.15 +2.25 +42.1%
44 KALA KALA PHARMACEUTICALS INC. COMM 5.74 217,951 KALA Aug '19 7.5 C 0.25 12 1.48 0.08 -1.93 -33.6%
45 GPRO GOPRO, INC 5.36 3,043,519 GPRO Aug '19 5 P 0.17 118 1.47 -0.04 -1.45 -27.1%
46 FIT FITBIT INC 4.38 2,856,095 FIT Aug '19 4.5 C 0.215 579 1.46 0.03 -1.53 -34.9%
47 GPRO GOPRO, INC 5.36 3,043,519 GPRO Aug '19 5.5 C 0.265 390 1.46 -0.04 -1.45 -27.1%
48 HOME HOME FEDERAL BANCORP MD 6.07 2,076,002 HOME Aug '19 7 C 0.45 62 1.45 -0.04 -1.49 -24.5%
49 YETI YETI HOLDINGS INC 36.34 909,775 YETI Aug '19 36 C 2.35 51 1.44 0.49 -9.46 -26.0%
50 OSTK OVERSTOCK.COM INC 22.08 8,684,356 OSTK Aug '19 22 P 2.15 10 1.44 2.03 -6.62 -30.0%
51 IMGN IMMUNOGEN INC 2.29 1,397,581 IMGN Aug '19 2 C 0.44 180 1.43 -0.06 +0.65 +28.4%
52 APHA APHRIA INC 5.35 3,918,608 APHA Aug '19 5.5 P 0.4 54 1.41 -0.15 +2.25 +42.1%
53 TEUM TEUM 3.30 1,270,791 TEUM Sep '19 5 C 0.27 9 1.41 0.00 -0.60 -18.2%
54 APHA APHRIA INC 5.35 3,918,608 APHA Aug '19 5.5 C 0.25 237 1.41 -0.15 +2.25 +42.1%
55 VUZI VUZIX CORP 2.25 2,065,931 VUZI Jan '20 2.5 P 1 3 1.41 0.27 -0.48 -21.3%
56 CTST CANNTRUST HOLDINGS INC 2.18 4,172,327 CTST Sep '19 2.5 C 0.35 281 1.41 -0.10 +1.38 +63.3%
57 HIIQ HEALTH INSURANCE INNOVATIONS 22.28 756,638 HIIQ Aug '19 22 P 2.6 80 1.40 0.52 -6.03 -27.1%
58 ACHN ACHILLION PHARMACEUTICAL 4.34 4,409,214 ACHN Aug '19 4 C 0.7 58 1.39 -0.31 +0.66 +15.2%
59 HOME HOME FEDERAL BANCORP MD 6.07 2,076,002 HOME Aug '19 7 P 1.35 16 1.39 -0.04 -1.49 -24.5%
60 VUZI VUZIX CORP 2.25 2,065,931 VUZI Jan '21 2.5 P 1.45 106 1.39 0.27 -0.48 -21.3%
61 ACHN ACHILLION PHARMACEUTICAL 4.34 4,409,214 ACHN Aug '19 5 C 0.3 172 1.39 -0.31 +0.66 +15.2%
62 CPRX CATALYST PHARMA PARTNERS 4.86 883,051 CPRX Sep '19 2.5 C 2.45 7 1.38 -0.04 +1.20 +24.7%
63 OPK OPKO HEALTH INC 2.10 3,758,411 OPK Aug '19 2 C 0.25 9 1.38 -0.03 -0.33 -15.7%
64 SLDB SOLID BIOSCIENCES INC. COMMON 5.45 790,646 SLDB Aug '19 7.5 P 2.2 1 1.38 -0.37 +5.05 +92.7%
65 APRN BLUE APRON HOLDINGS INC 9.33 400,699 APRN Aug '19 9 P 0.96 180 1.38 -0.42 -2.33 -25.0%
66 HOME HOME FEDERAL BANCORP MD 6.07 2,076,002 HOME Aug '19 6 C 0.77 141 1.38 -0.04 -1.49 -24.5%
67 WATT ENERGOUS CORPORATION COMMON ST 4.38 1,421,432 WATT Aug '19 2.5 C 1.8933 12 1.38 0.25 -0.84 -19.2%
68 OSTK OVERSTOCK.COM INC 22.08 8,684,356 OSTK Aug '19 22.5 P 1.5 46 1.38 2.03 -6.62 -30.0%
69 TEUM TEUM 3.30 1,270,791 TEUM Oct '19 2.5 C 1.2 115 1.37 0.00 -0.60 -18.2%
70 JNUG DIREXION DAILY JUNIOR GOLD MIN 81.54 1,600,360 JNUG Aug '19 82 C 4.45 35 1.37 4.38 +22.46 +27.5%
71 OSTK OVERSTOCK.COM INC 22.08 8,684,356 OSTK Aug '19 22.5 P 2.325 3 1.37 2.03 -6.62 -30.0%
72 JDST DIREXION DAILY JUNIOR GOLD MIN 16.96 2,361,773 JDST Aug '19 17 C 0.95 3 1.37 -1.08 -4.89 -28.8%
73 AAOI APPLIED OPTOELECTRONICS INC. 9.28 639,478 AAOI Aug '19 9.5 C 0.78 44 1.36 -0.03 +1.72 +18.5%
74 HEXO HEXO CORP 4.36 9,965,101 HEXO Aug '19 2.5 C 1.87298 87 1.36 0.37 -0.63 -14.4%
75 JNUG DIREXION DAILY JUNIOR GOLD MIN 81.54 1,600,360 JNUG Aug '19 82 P 4.85 6 1.35 4.38 +22.46 +27.5%
76 APRN BLUE APRON HOLDINGS INC 9.33 400,699 APRN Sep '19 9 P 1.7 26 1.35 -0.42 -2.33 -25.0%
77 AAOI APPLIED OPTOELECTRONICS INC. 9.28 639,478 AAOI Aug '19 9 P 0.72 25 1.35 -0.03 +1.72 +18.5%
78 OSTK OVERSTOCK.COM INC 22.08 8,684,356 OSTK Aug '19 22 P 1.2 137 1.35 2.03 -6.62 -30.0%
79 SND SMART SAND INC. COMMON STOCK 2.19 221,254 SND Aug '19 2.5 C 0.15 6 1.34 -0.05 +0.51 +23.3%
80 JDST DIREXION DAILY JUNIOR GOLD MIN 16.96 2,361,773 JDST Aug '19 16.5 P 0.725 12 1.34 -1.08 -4.89 -28.8%
81 AMRS AMYRIS 2.82 1,191,851 AMRS Aug '19 2.5 C 0.5 2 1.34 0.00 +1.63 +57.8%
82 AAOI APPLIED OPTOELECTRONICS INC. 9.28 639,478 AAOI Aug '19 9.5 P 0.975 20 1.33 -0.03 +1.72 +18.5%
83 TEUM TEUM 3.30 1,270,791 TEUM Oct '19 5 C 0.375 361 1.33 0.00 -0.60 -18.2%
84 AKS AK STEEL HOLDING CORP 2.54 7,471,143 AKS Aug '19 2.5 C 0.16 1,350 1.32 0.06 +0.49 +19.3%
85 NVAX NOVAVAX INC 4.16 500,335 NVAX Aug '19 4 P 0.4 118 1.32 -0.09 +4.29 +103.1%
86 DVAX DYNAVAX TECHNOLOGIES CP 2.72 1,298,613 DVAX Aug '19 3 P 0.49 1 1.31 -0.08 +1.65 +60.7%
87 MNK MALLINCKRODT PUBLIC LIMITED CO 6.63 1,945,118 MNK Aug '19 7 C 0.45 5 1.31 -0.08 -2.78 -41.9%
88 GTT GLOBAL TELECOM & TECHNOLOGY I 12.82 1,129,621 GTT Aug '19 15 P 2.925 2 1.31 -0.45 -7.92 -61.8%
89 APRN BLUE APRON HOLDINGS INC 9.33 400,699 APRN Aug '19 9 P 0.35 85 1.30 -0.42 -2.33 -25.0%
90 OSTK OVERSTOCK.COM INC 22.08 8,684,356 OSTK Aug '19 22.5 P 2.775 1 1.30 2.03 -6.62 -30.0%
91 AKS AK STEEL HOLDING CORP 2.54 7,471,143 AKS Aug '19 3 P 0.48 229 1.30 0.06 +0.49 +19.3%
92 APRN BLUE APRON HOLDINGS INC 9.33 400,699 APRN Aug '19 9.5 P 0.6 17 1.30 -0.42 -2.33 -25.0%
93 AVXL ANAVEX LIFE SCIENCES CP 2.53 346,618 AVXL Oct '19 5 C 0.14 119 1.29 -0.02 -0.32 -12.6%
94 WATT ENERGOUS CORPORATION COMMON ST 4.38 1,421,432 WATT Aug '19 5 P 0.9 21 1.29 0.25 -0.84 -19.2%
95 MEET MEETME INC 3.47 1,003,971 MEET Aug '19 3 C 0.65 9 1.29 -0.10 +0.37 +10.7%
96 DUST DIREXION DAILY GOLD MINERS B 8.43 6,578,202 DUST Aug '19 8 C 0.69 38 1.29 -0.46 -2.03 -24.1%
97 TTS TILE SHOP HLDGS INC. COMMON S 2.89 898,668 TTS Aug '19 2.5 P 0.15 1 1.29 0.14 -0.65 -22.5%
98 AVXL ANAVEX LIFE SCIENCES CP 2.53 346,618 AVXL Aug '19 2.5 C 0.3 9 1.28 -0.02 -0.32 -12.6%
99 CVM CEL-SCI CORP 7.73 796,015 CVM Oct '19 10 C 1.15 81 1.28 0.63 +1.22 +15.8%
100 OSTK OVERSTOCK.COM INC 22.08 8,684,356 OSTK Aug '19 22 P 2.45 4 1.28 2.03 -6.62 -30.0%

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.