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 January 13, 2023. You can get started for free 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 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Jan '23 4 P 1.52 2,097 4.65 -1.58 +1.57 +42.9%
2 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Feb '23 4 P 1.79 930 4.64 -1.58 +1.57 +42.9%
3 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Feb '23 3.5 P 1.42 1,015 4.60 -1.58 +1.57 +42.9%
4 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Feb '23 4 P 1.99 192 4.58 -1.58 +1.57 +42.9%
5 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Jan '23 3.5 P 1.15 1,990 4.54 -1.58 +1.57 +42.9%
6 PRAX PRAXIS PRECISION MEDICINES INC 3.56 18,403,839 PRAX Jan '23 2.5 P 0.325 2,947 4.52 0.60 +1.69 +47.5%
7 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Jan '23 4 P 1.115 19,623 4.49 -1.58 +1.57 +42.9%
8 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Feb '23 4 P 2.12 3,491 4.44 -1.58 +1.57 +42.9%
9 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Feb '23 3.5 P 1.55 393 4.37 -1.58 +1.57 +42.9%
10 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Mar '23 4 P 2.36 184 4.32 -1.58 +1.57 +42.9%
11 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Feb '23 4 P 2.19 64 4.23 -1.58 +1.57 +42.9%
12 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Jan '23 3.5 P 0.74 17,723 4.19 -1.58 +1.57 +42.9%
13 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Feb '23 3.5 P 1.75 55 4.08 -1.58 +1.57 +42.9%
14 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Mar '23 3.5 P 1.85 127 4.03 -1.58 +1.57 +42.9%
15 ANGI ANGIES LIST INC. COMMON STOCK 2.73 1,187,935 ANGI Jan '23 5 P 2.4 8 3.92 -0.09 +0.65 +23.8%
16 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Mar '23 4 P 2.4 1,080 3.90 -1.58 +1.57 +42.9%
17 BIOR BIODRAIN MEDICAL 4.27 2,528,958 BIOR Jan '23 2.5 C 1.89 26 3.65 -1.03 +1.60 +37.5%
18 AMC AMC ENTERTAINMENT 5.06 24,823,504 AMC Apr '23 5 P 3.25 255 3.64 0.04 +1.71 +33.8%
19 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Apr '23 4 P 2.615 557 3.54 -1.58 +1.57 +42.9%
20 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Jan '23 4 C 0.575 21,573 3.50 -1.58 +1.57 +42.9%
21 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Jan '23 4 C 0.86 2,638 3.48 -1.58 +1.57 +42.9%
22 AMC AMC ENTERTAINMENT 5.06 24,823,504 AMC Mar '23 5 P 2.62 1,921 3.46 0.04 +1.71 +33.8%
23 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY May '23 4 P 2.74 131 3.35 -1.58 +1.57 +42.9%
24 BBAI BIGBEAR AI INC 2.39 10,518,417 BBAI Jan '23 2 C 0.625 37 3.34 -0.66 +3.51 +146.9%
25 AMC AMC ENTERTAINMENT 5.06 24,823,504 AMC Jun '25 5 P 3.825 2 3.32 0.04 +1.71 +33.8%
26 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Feb '23 4 C 1.02 897 3.31 -1.58 +1.57 +42.9%
27 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Feb '23 3.5 C 1.185 240 3.30 -1.58 +1.57 +42.9%
28 DMTK DERMTECH INC 4.80 2,201,090 DMTK Jan '23 2.5 C 2.35 13 3.24 0.49 +1.64 +34.2%
29 AMC AMC ENTERTAINMENT 5.06 24,823,504 AMC Jun '23 5 P 3.45 238 3.18 0.04 +1.71 +33.8%
30 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Jan '23 3.5 C 0.705 8,374 3.17 -1.58 +1.57 +42.9%
31 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Jun '23 4 P 2.76 1,766 3.08 -1.58 +1.57 +42.9%
32 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Feb '23 4 C 1.1 238 3.08 -1.58 +1.57 +42.9%
33 NEGG NEWEGG COMMERCE INC 2.07 81,861,575 NEGG Jan '23 2.5 C 0.35 190 3.07 0.60 +1.02 +49.3%
34 RSI RUSH STREET INTERACTIVE INC 4.10 296,012 RSI Jan '23 2.5 C 1.68 1 3.06 -0.13 +0.71 +17.2%
35 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Feb '23 3.5 C 1.25 104 3.04 -1.58 +1.57 +42.9%
36 NEGG NEWEGG COMMERCE INC 2.07 81,861,575 NEGG Feb '23 2 C 0.69 148 2.99 0.60 +1.02 +49.3%
37 NEGG NEWEGG COMMERCE INC 2.07 81,861,575 NEGG Jan '23 2.5 C 0.195 4,044 2.97 0.60 +1.02 +49.3%
38 BTCM BIT MINING LTD 3.07 1,513,585 BTCM Jan '23 4 C 0.22 228 2.95 0.91 +2.42 +78.8%
39 BBAI BIGBEAR AI INC 2.39 10,518,417 BBAI Jan '23 2 P 0.19 1,084 2.92 -0.66 +3.51 +146.9%
40 CLSK CLSK 2.58 4,644,963 CLSK Jan '23 5 P 2.45 47 2.91 -0.09 +1.26 +48.9%
41 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Feb '23 3.5 C 1.39 109 2.80 -1.58 +1.57 +42.9%
42 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Feb '23 4 C 1.1 2,923 2.75 -1.58 +1.57 +42.9%
43 BBAI BIGBEAR AI INC 2.39 10,518,417 BBAI Jan '23 2.5 P 0.425 1,912 2.74 -0.66 +3.51 +146.9%
44 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Jan '23 3.5 C 0.83 943 2.70 -1.58 +1.57 +42.9%
45 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Aug '23 4 P 2.78 515 2.66 -1.58 +1.57 +42.9%
46 SACH SACHEM CAPITAL CORP 3.75 347,402 SACH Jun '23 2.5 C 2.5818 2 2.66 0.16 -0.17 -4.5%
47 NEGG NEWEGG COMMERCE INC 2.07 81,861,575 NEGG Jan '23 2.5 P 0.59 1,561 2.65 0.60 +1.02 +49.3%
48 MFG MIZUHO FINANCIAL GROUP ADS 3.29 2,950,642 MFG Jan '23 2.5 C 0.925 1 2.63 0.15 -0.20 -6.1%
49 BWEN BROADWIND ENERGY INC 5.60 5,969,817 BWEN Jan '23 7.5 P 2.18 1 2.63 1.19 -1.30 -23.2%
50 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Mar '23 4 C 1.25 204 2.62 -1.58 +1.57 +42.9%
51 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Feb '23 4 C 1.14 647 2.60 -1.58 +1.57 +42.9%
52 NEGG NEWEGG COMMERCE INC 2.07 81,861,575 NEGG Jan '23 2 C 0.325 6,469 2.58 0.60 +1.02 +49.3%
53 LX LEXINFINTECH HOLDINGS LTD. AME 3.34 1,338,095 LX Jan '23 5 P 1.75 2 2.55 0.21 +0.52 +15.6%
54 NEGG NEWEGG COMMERCE INC 2.07 81,861,575 NEGG Jan '23 2 P 0.25 3,201 2.54 0.60 +1.02 +49.3%
55 TSP TELECOM DE SAO PAULO SA 2.19 2,030,015 TSP Jan '23 3 P 0.9 10 2.53 0.06 +0.70 +32.0%
56 BBAI BIGBEAR AI INC 2.39 10,518,417 BBAI Feb '23 2.5 P 0.8 47 2.53 -0.66 +3.51 +146.9%
57 AMAM AMBRX BIOPHARMA INC 2.24 771,200 AMAM Jan '23 2.5 P 0.475 10 2.53 -0.03 -0.49 -21.9%
58 NEGG NEWEGG COMMERCE INC 2.07 81,861,575 NEGG Feb '23 2 C 0.65 979 2.50 0.60 +1.02 +49.3%
59 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Mar '23 3.5 C 1.335 11 2.48 -1.58 +1.57 +42.9%
60 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Jan '24 4 P 3.02 141 2.46 -1.58 +1.57 +42.9%
61 CVNA CARVANA CO 7.02 67,359,814 CVNA Mar '23 7.5 P 2.75 210 2.44 -1.01 +12.85 +183.0%
62 PRAX PRAXIS PRECISION MEDICINES INC 3.56 18,403,839 PRAX Feb '23 2.5 P 0.45 53 2.43 0.60 +1.69 +47.5%
63 CVNA CARVANA CO 7.02 67,359,814 CVNA Feb '23 7.5 P 2.55 111 2.41 -1.01 +12.85 +183.0%
64 NEGG NEWEGG COMMERCE INC 2.07 81,861,575 NEGG Feb '23 2 P 0.495 6 2.40 0.60 +1.02 +49.3%
65 BBAI BIGBEAR AI INC 2.39 10,518,417 BBAI Mar '23 2 P 0.65 1 2.39 -0.66 +3.51 +146.9%
66 WIT WIPRO LTD ADS 4.79 1,969,692 WIT Jan '23 2.5 C 2.3 100 2.37 -0.05 +0.30 +6.3%
67 CVNA CARVANA CO 7.02 67,359,814 CVNA Feb '23 7 P 1.55 122 2.36 -1.01 +12.85 +183.0%
68 UXIN UXIN LIMITED ADS 3.71 342,609 UXIN Jan '23 3 C 0.87647 1 2.35 -0.12 -0.87 -23.5%
69 PAYS PAYSIGN INC 3.20 207,106 PAYS Jan '23 5 P 1.85 2 2.35 0.13 +0.35 +10.9%
70 AMC AMC ENTERTAINMENT 5.06 24,823,504 AMC Feb '23 5.5 P 1.85 10 2.33 0.04 +1.71 +33.8%
71 PRAX PRAXIS PRECISION MEDICINES INC 3.56 18,403,839 PRAX Feb '23 5 C 0.61 253 2.33 0.60 +1.69 +47.5%
72 CVNA CARVANA CO 7.02 67,359,814 CVNA Feb '23 7.5 P 1.84 226 2.32 -1.01 +12.85 +183.0%
73 CVNA CARVANA CO 7.02 67,359,814 CVNA Feb '23 7.5 P 2.065 111 2.30 -1.01 +12.85 +183.0%
74 BBBY BED BATH & BEYOND INC 3.66 219,961,462 BBBY Mar '23 4 C 1.245 1,696 2.30 -1.58 +1.57 +42.9%
75 CVNA CARVANA CO 7.02 67,359,814 CVNA Feb '23 7.5 P 2.25 905 2.28 -1.01 +12.85 +183.0%
76 CVNA CARVANA CO 7.02 67,359,814 CVNA Mar '23 7 P 2.255 265 2.28 -1.01 +12.85 +183.0%
77 ACER ACER THERAPEUTICS 3.00 1,446,326 ACER Jan '23 2.5 P 0.15 12 2.28 -0.05 -0.91 -30.3%
78 NEGG NEWEGG COMMERCE INC 2.07 81,861,575 NEGG Feb '23 2 P 0.575 2 2.27 0.60 +1.02 +49.3%
79 AMC AMC ENTERTAINMENT 5.06 24,823,504 AMC Feb '23 5 P 1.35 348 2.27 0.04 +1.71 +33.8%
80 CVNA CARVANA CO 7.02 67,359,814 CVNA Feb '23 7 P 1.71 91 2.26 -1.01 +12.85 +183.0%
81 CVNA CARVANA CO 7.02 67,359,814 CVNA Feb '23 7 P 2.07 85 2.25 -1.01 +12.85 +183.0%
82 NEGG NEWEGG COMMERCE INC 2.07 81,861,575 NEGG Jan '23 2 C 0.39 896 2.24 0.60 +1.02 +49.3%
83 SI SILVERGATE 13.20 9,869,330 SI Jan '23 13.5 C 1.5 554 2.24 -0.55 +11.51 +87.2%
84 AMC AMC ENTERTAINMENT 5.06 24,823,504 AMC Feb '23 5.5 P 1.35 5 2.24 0.04 +1.71 +33.8%
85 CVNA CARVANA CO 7.02 67,359,814 CVNA Jan '23 7.5 P 1.51 299 2.23 -1.01 +12.85 +183.0%
86 CVNA CARVANA CO 7.02 67,359,814 CVNA Mar '23 7.5 P 2.83 387 2.23 -1.01 +12.85 +183.0%
87 NEGG NEWEGG COMMERCE INC 2.07 81,861,575 NEGG Feb '23 2 C 0.465 259 2.23 0.60 +1.02 +49.3%
88 CVNA CARVANA CO 7.02 67,359,814 CVNA Jan '23 7.5 P 1.15 1,396 2.23 -1.01 +12.85 +183.0%
89 BBAI BIGBEAR AI INC 2.39 10,518,417 BBAI Mar '23 2.5 P 0.925 4 2.23 -0.66 +3.51 +146.9%
90 GDRX GOODRX HOLDINGS INC. CLASS A C 5.27 696,725 GDRX Jan '23 7.5 P 2.35 1 2.22 0.08 +0.98 +18.6%
91 CVNA CARVANA CO 7.02 67,359,814 CVNA Feb '23 7.5 C 1.9 42 2.22 -1.01 +12.85 +183.0%
92 NEGG NEWEGG COMMERCE INC 2.07 81,861,575 NEGG Feb '23 2.5 P 0.85 354 2.22 0.60 +1.02 +49.3%
93 BWEN BROADWIND ENERGY INC 5.60 5,969,817 BWEN Jan '23 7.5 C 0.18 608 2.22 1.19 -1.30 -23.2%
94 BKKT BAKKT HOLDINGS INC 2.05 19,470,221 BKKT Feb '23 2.5 P 0.8 5 2.21 -0.73 -0.53 -25.9%
95 NEGG NEWEGG COMMERCE INC 2.07 81,861,575 NEGG Jan '23 2 P 0.315 172 2.21 0.60 +1.02 +49.3%
96 CVNA CARVANA CO 7.02 67,359,814 CVNA Jan '23 7 P 1.19 1,493 2.21 -1.01 +12.85 +183.0%
97 CVNA CARVANA CO 7.02 67,359,814 CVNA Feb '23 7 C 1.47 49 2.20 -1.01 +12.85 +183.0%
98 CVNA CARVANA CO 7.02 67,359,814 CVNA Feb '23 7 C 2.05 82 2.20 -1.01 +12.85 +183.0%
99 CVNA CARVANA CO 7.02 67,359,814 CVNA Apr '23 7.5 P 3.35 268 2.19 -1.01 +12.85 +183.0%
100 CVNA CARVANA CO 7.02 67,359,814 CVNA Feb '23 7.5 C 1.275 130 2.19 -1.01 +12.85 +183.0%

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.