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 November 22, 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 GALT GALECTIN THERAPEUTICS INC. COM 2.65 587,718 GALT Dec '17 2 P 0.625 967 4.13 0.15 -1.37 -51.7%
2 FTR FRONTIER COMMUNICATNS B 7.90 4,013,286 FTR Dec '17 7 C 3.20967 450 3.81 0.82 +2.72 +34.4%
3 MARA MARATHON PATENT GROUP INC. CO 2.18 13,388,786 MARA Dec '17 2.5 C 0.375 319 2.25 0.76 +7.85 +360.1%
4 CPRX CATALYST PHARMA PARTNERS 3.36 1,168,563 CPRX Dec '17 2.5 P 0.3 158 2.23 0.09 +1.15 +34.2%
5 CLSN CELSION CORP 3.13 7,383,937 CLSN Dec '17 2.5 C 0.9 47 1.89 0.27 -0.80 -25.6%
6 GROW U.S. GLOBAL INVEST INC A 3.08 1,981,673 GROW Dec '17 5 P 2.05 10 1.81 -0.27 +3.82 +124.0%
7 CLSN CELSION CORP 3.13 7,383,937 CLSN Dec '17 5 C 0.125 18 1.75 0.27 -0.80 -25.6%
8 SHLD SEARS HOLDINGS CORP 3.80 1,588,988 SHLD Jan '19 4 P 2.54 330 1.70 -0.09 +1.60 +42.1%
9 UVXY PROSHARES ULTRA VIX SHORT FUT 13.31 17,251,727 UVXY Jan '19 13 P 8.05 4 1.69 -0.28 +3.69 +27.7%
10 CPRX CATALYST PHARMA PARTNERS 3.36 1,168,563 CPRX Dec '17 5 C 0.15 5 1.65 0.09 +1.15 +34.2%
11 CPRX CATALYST PHARMA PARTNERS 3.36 1,168,563 CPRX Jan '18 2.5 C 1.25 10 1.63 0.09 +1.15 +34.2%
12 SHLD SEARS HOLDINGS CORP 3.80 1,588,988 SHLD Jun '18 4 P 1.88 55 1.63 -0.09 +1.60 +42.1%
13 UVXY PROSHARES ULTRA VIX SHORT FUT 13.31 17,251,727 UVXY Jun '18 13 P 5.82 16 1.62 -0.28 +3.69 +27.7%
14 VSTM VERASTEM INC. COMMON STOCK 3.68 349,675 VSTM Dec '17 5 C 0.225 25 1.62 0.02 +1.11 +30.2%
15 SHLD SEARS HOLDINGS CORP 3.80 1,588,988 SHLD Mar '18 4 P 1.46 26 1.62 -0.09 +1.60 +42.1%
16 OTIC OTONOMY INC 5.20 599,025 OTIC Dec '17 7.5 C 0.225 489 1.55 -0.18 +0.50 +9.6%
17 GALT GALECTIN THERAPEUTICS INC. COM 2.65 587,718 GALT Jul '18 3 C 1.15 120 1.53 0.15 -1.37 -51.7%
18 GNC GNC HOLDINGS INC 5.45 7,881,730 GNC Dec '17 7.5 P 2.32 20 1.52 -0.31 +0.93 +17.0%
19 FGP FERRELLGAS PARTNERS L.P. 4.58 268,272 FGP May '18 2.5 C 2.48928 10 1.51 0.06 -0.48 -10.5%
20 ICON ICONIX BRAND GROUP INC 2.05 7,184,449 ICON Jan '18 2.5 P 0.78 65 1.48 -0.50 -0.69 -33.7%
21 UVXY PROSHARES ULTRA VIX SHORT FUT 13.31 17,251,727 UVXY Jun '18 13 C 5.67 1 1.47 -0.28 +3.69 +27.7%
22 SHLD SEARS HOLDINGS CORP 3.80 1,588,988 SHLD Dec '17 4 P 0.675 85 1.47 -0.09 +1.60 +42.1%
23 UVXY PROSHARES ULTRA VIX SHORT FUT 13.31 17,251,727 UVXY Mar '18 13 P 4 33 1.46 -0.28 +3.69 +27.7%
24 ICON ICONIX BRAND GROUP INC 2.05 7,184,449 ICON Dec '17 2.5 P 0.6 601 1.45 -0.50 -0.69 -33.7%
25 ICON ICONIX BRAND GROUP INC 2.05 7,184,449 ICON Dec '17 2.5 C 0.15 361 1.45 -0.50 -0.69 -33.7%
26 AXON AXOVANT SCIENCES LTD 5.65 1,009,573 AXON Feb '18 5 C 1.8 2 1.44 0.19 -0.78 -13.8%
27 MARK REMARK MEDIA INC. COMMON STOC 8.54 4,186,116 MARK Dec '17 7.5 P 0.7 177 1.44 1.39 +1.80 +21.1%
28 COGT COGENT INC 4.53 380,141 COGT Dec '17 2.5 C 2.05 24 1.44 -0.07 -0.82 -18.2%
29 AXON AXOVANT SCIENCES LTD 5.65 1,009,573 AXON Feb '18 7.5 C 1 12 1.43 0.19 -0.78 -13.8%
30 GROW U.S. GLOBAL INVEST INC A 3.08 1,981,673 GROW Jan '18 2.5 C 0.95 68 1.42 -0.27 +3.82 +124.0%
31 UVXY PROSHARES ULTRA VIX SHORT FUT 13.31 17,251,727 UVXY Mar '18 13 C 4.2 3 1.41 -0.28 +3.69 +27.7%
32 AXON AXOVANT SCIENCES LTD 5.65 1,009,573 AXON Jan '18 7.5 P 2.55 44 1.41 0.19 -0.78 -13.8%
33 SHLD SEARS HOLDINGS CORP 3.80 1,588,988 SHLD Jan '18 4 P 0.96 94 1.40 -0.09 +1.60 +42.1%
34 ICON ICONIX BRAND GROUP INC 2.05 7,184,449 ICON Feb '18 2.5 C 0.4 20 1.39 -0.50 -0.69 -33.7%
35 UVXY PROSHARES ULTRA VIX SHORT FUT 13.31 17,251,727 UVXY Feb '18 13 P 3.31 96 1.39 -0.28 +3.69 +27.7%
36 NBEV NEW AGE BEVERAGES CORPORATION 2.32 225,457 NBEV Dec '17 2.5 C 0.25 426 1.38 0.03 -0.42 -18.1%
37 AXON AXOVANT SCIENCES LTD 5.65 1,009,573 AXON Feb '18 5 P 1.09 10 1.38 0.19 -0.78 -13.8%
38 XXII 22ND CENT 2.39 1,984,876 XXII Dec '17 3 P 0.75 10 1.37 0.03 +0.54 +22.4%
39 GNC GNC HOLDINGS INC 5.45 7,881,730 GNC Dec '17 7.5 C 0.2 405 1.35 -0.31 +0.93 +17.0%
40 AXON AXOVANT SCIENCES LTD 5.65 1,009,573 AXON Jan '18 7.5 C 0.65 60 1.35 0.19 -0.78 -13.8%
41 MARA MARATHON PATENT GROUP INC. CO 2.18 13,388,786 MARA Jan '18 2.5 C 0.35 35 1.34 0.76 +7.85 +360.1%
42 CYTR CYTRX CORP 2.14 418,616 CYTR Mar '18 3 P 1.25 15 1.34 0.12 -0.49 -22.9%
43 FENG PHOENIX NEW MEDIA ADR 7.64 2,849,554 FENG Dec '17 10 C 0.35 66 1.34 -0.45 -1.59 -20.8%
44 GROW U.S. GLOBAL INVEST INC A 3.08 1,981,673 GROW Jun '18 5 C 0.75 72 1.34 -0.27 +3.82 +124.0%
45 GROW U.S. GLOBAL INVEST INC A 3.08 1,981,673 GROW Jan '18 5 C 0.2 35 1.33 -0.27 +3.82 +124.0%
46 ICON ICONIX BRAND GROUP INC 2.05 7,184,449 ICON May '18 2.5 P 1.05 109 1.33 -0.50 -0.69 -33.7%
47 UVXY PROSHARES ULTRA VIX SHORT FUT 13.31 17,251,727 UVXY Feb '18 13 C 3.47 367 1.32 -0.28 +3.69 +27.7%
48 CLSN CELSION CORP 3.13 7,383,937 CLSN Jan '18 2.5 C 0.95 105 1.32 0.27 -0.80 -25.6%
49 AUO AU OPTRONICS CORP ADS 4.38 1,041,531 AUO Dec '17 2.5 C 1.9 10 1.32 0.04 -0.27 -6.2%
50 GNC GNC HOLDINGS INC 5.45 7,881,730 GNC Dec '17 5 P 0.475 9,568 1.30 -0.31 +0.93 +17.0%
51 CLSN CELSION CORP 3.13 7,383,937 CLSN Jan '18 5 C 0.2 60 1.30 0.27 -0.80 -25.6%
52 NAK NORTHERN DYNASTY MINERAL 2.06 2,171,689 NAK Dec '17 2.5 C 0.125 152 1.30 -0.03 -0.22 -10.7%
53 GROW U.S. GLOBAL INVEST INC A 3.08 1,981,673 GROW Mar '18 2.5 P 0.525 24 1.29 -0.27 +3.82 +124.0%
54 GROW U.S. GLOBAL INVEST INC A 3.08 1,981,673 GROW Mar '18 2.5 C 1.1 123 1.28 -0.27 +3.82 +124.0%
55 ICON ICONIX BRAND GROUP INC 2.05 7,184,449 ICON May '18 2.5 C 0.57 56 1.27 -0.50 -0.69 -33.7%
56 MNKD MANNKIND CORPORATION 3.03 3,744,179 MNKD Feb '18 3 P 0.71 5 1.26 -0.07 +0.26 +8.6%
57 AXON AXOVANT SCIENCES LTD 5.65 1,009,573 AXON Jan '18 5 P 0.76 42 1.26 0.19 -0.78 -13.8%
58 ADRO ADURO BIOTECH INC. COMMON STOJ 9.10 356,259 ADRO Dec '17 10 C 0.8 11 1.26 -0.05 -1.85 -20.3%
59 GROW U.S. GLOBAL INVEST INC A 3.08 1,981,673 GROW Jun '18 2.5 C 1.325 83 1.26 -0.27 +3.82 +124.0%
60 TRXC TRANSENTERIX INC. COMMON STOC 2.40 2,437,102 TRXC Apr '18 2 P 0.5 10 1.26 -0.05 -0.41 -17.1%
61 TRXC TRANSENTERIX INC. COMMON STOC 2.40 2,437,102 TRXC Dec '18 2 P 0.85 10 1.24 -0.05 -0.41 -17.1%
62 MNKD MANNKIND CORPORATION 3.03 3,744,179 MNKD May '18 3.5 P 1.33 4 1.24 -0.07 +0.26 +8.6%
63 TRXC TRANSENTERIX INC. COMMON STOC 2.40 2,437,102 TRXC Apr '18 2.5 P 0.8 1 1.24 -0.05 -0.41 -17.1%
64 WSR WHITESTONE REIT B 14.80 267,010 WSR Jun '18 12.5 C 6.10008 20 1.23 0.12 -1.02 -6.9%
65 NAK NORTHERN DYNASTY MINERAL 2.06 2,171,689 NAK Dec '17 2 C 0.28 54 1.23 -0.03 -0.22 -10.7%
66 WIN WINDSTREAM CORP 2.42 3,762,501 WIN Dec '18 2 C 0.83 1 1.23 0.14 -0.55 -22.7%
67 ADMP ADAMIS PHARMACEUTICALS 4.05 1,147,222 ADMP Dec '17 5 P 1.15 125 1.22 0.00 +1.00 +24.7%
68 AXON AXOVANT SCIENCES LTD 5.65 1,009,573 AXON Jan '18 5 C 1.38 2 1.22 0.19 -0.78 -13.8%
69 NAK NORTHERN DYNASTY MINERAL 2.06 2,171,689 NAK Dec '17 2.5 P 0.55 39 1.22 -0.03 -0.22 -10.7%
70 SHLD SEARS HOLDINGS CORP 3.80 1,588,988 SHLD Dec '17 4 C 0.38 20 1.22 -0.09 +1.60 +42.1%
71 MNKD MANNKIND CORPORATION 3.03 3,744,179 MNKD Dec '17 3 P 0.29 13 1.21 -0.07 +0.26 +8.6%
72 UVXY PROSHARES ULTRA VIX SHORT FUT 13.31 17,251,727 UVXY Jan '18 13 P 2.36 126 1.21 -0.28 +3.69 +27.7%
73 AVEO AVEO PHARMACEUTICALS INC 3.00 1,897,797 AVEO Apr '18 3 P 0.9 3 1.21 0.00 -0.44 -14.7%
74 QD QUDIAN INC 16.15 17,478,085 QD Dec '17 17.5 C 1.425 773 1.21 -3.16 -4.82 -29.8%
75 RIGL RIGEL PHARMACEUTICALS 4.25 2,786,474 RIGL Jun '18 2.5 P 0.475 9 1.20 0.31 -0.74 -17.4%
76 MNKD MANNKIND CORPORATION 3.03 3,744,179 MNKD Dec '17 3.5 P 0.72 4 1.20 -0.07 +0.26 +8.6%
77 XXII 22ND CENT 2.39 1,984,876 XXII Jan '19 2 P 0.85 15 1.20 0.03 +0.54 +22.4%
78 VHC VIRNETX HOLDING CORP 3.95 218,762 VHC Dec '17 4 P 0.5 6 1.20 -0.05 +0.40 +10.1%
79 FTR FRONTIER COMMUNICATNS B 7.90 4,013,286 FTR Dec '17 8 P 1 62 1.20 0.82 +2.72 +34.4%
80 AXON AXOVANT SCIENCES LTD 5.65 1,009,573 AXON May '18 5 P 1.4 100 1.19 0.19 -0.78 -13.8%
81 MNKD MANNKIND CORPORATION 3.03 3,744,179 MNKD Jan '18 3 P 0.55 221 1.19 -0.07 +0.26 +8.6%
82 ATHX ATHERSYS INC 2.00 1,180,284 ATHX Jul '18 3 C 0.5 11 1.19 0.14 -0.40 -20.0%
83 OCUL OCULAR THERAPEUTIX INC. COMMOP 4.18 708,574 OCUL Jun '18 5 C 1.2 5 1.19 -0.12 +0.97 +23.3%
84 XXII 22ND CENT 2.39 1,984,876 XXII Apr '18 3 C 0.525 49 1.18 0.03 +0.54 +22.4%
85 MNKD MANNKIND CORPORATION 3.03 3,744,179 MNKD Dec '17 3 P 0.34 427 1.18 -0.07 +0.26 +8.6%
86 GNC GNC HOLDINGS INC 5.45 7,881,730 GNC Jan '18 7.5 P 2.48 91 1.17 -0.31 +0.93 +17.0%
87 RVLT REVOLUTION LIGHTING TECHNOLOGI 4.37 953,358 RVLT Dec '17 2.5 C 1.88051 20 1.17 0.23 -0.88 -20.1%
88 OPHT OPHTHOTECH CORPORATION COMMON 3.44 773,988 OPHT Dec '17 2.5 C 1 10 1.17 0.05 -0.70 -20.3%
89 MRNS MARINUS PHARMACEUTICALS INC. P 6.46 467,100 MRNS Jan '18 5 P 0.475 113 1.17 0.05 +3.41 +52.8%
90 IMMU IMMUNOMEDICS INC 11.02 1,540,055 IMMU Dec '17 12 C 0.9 125 1.16 -0.37 -2.34 -21.2%
91 CLSN CELSION CORP 3.13 7,383,937 CLSN Jul '18 5 C 0.7 16 1.16 0.27 -0.80 -25.6%
92 BW BRUSH ENGINEERED MTRLS 4.92 1,920,875 BW May '18 2.5 C 2.725 250 1.16 0.38 -0.58 -11.8%
93 CLSN CELSION CORP 3.13 7,383,937 CLSN Apr '18 5 C 0.45 16 1.16 0.27 -0.80 -25.6%
94 QD QUDIAN INC 16.15 17,478,085 QD Dec '17 15 P 1.275 508 1.15 -3.16 -4.82 -29.8%
95 NAK NORTHERN DYNASTY MINERAL 2.06 2,171,689 NAK Jan '18 2 C 0.4 212 1.15 -0.03 -0.22 -10.7%
96 UVXY PROSHARES ULTRA VIX SHORT FUT 13.31 17,251,727 UVXY Jan '18 13 C 2.55 428 1.15 -0.28 +3.69 +27.7%
97 GNC GNC HOLDINGS INC 5.45 7,881,730 GNC Mar '18 5 P 1.1 417 1.15 -0.31 +0.93 +17.0%
98 GNC GNC HOLDINGS INC 5.45 7,881,730 GNC Dec '17 5 C 0.85 46 1.15 -0.31 +0.93 +17.0%
99 AVEO AVEO PHARMACEUTICALS INC 3.00 1,897,797 AVEO Apr '18 4 C 0.575 5 1.15 0.00 -0.44 -14.7%
100 OCUL OCULAR THERAPEUTIX INC. COMMOP 4.18 708,574 OCUL Jun '18 5 P 1.95 22 1.14 -0.12 +0.97 +23.3%

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.