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 May 28, 2021. 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 AMC AMC ENTERTAINMENT 26.12 653,930,126 AMC Jun '21 27 P 7.3 996 3.36 -0.40 +46.50 +178.0%
2 AMC AMC ENTERTAINMENT 26.12 653,930,126 AMC Jun '21 27 C 6.33 3,249 3.32 -0.40 +46.50 +178.0%
3 AMC AMC ENTERTAINMENT 26.12 653,930,126 AMC Jun '21 26 P 6.55 1,509 3.30 -0.40 +46.50 +178.0%
4 AMC AMC ENTERTAINMENT 26.12 653,930,126 AMC Jun '21 26 C 6.6 2,109 3.27 -0.40 +46.50 +178.0%
5 AMC AMC ENTERTAINMENT 26.12 653,930,126 AMC Jun '21 27 P 8.22 14,132 3.13 -0.40 +46.50 +178.0%
6 AMC AMC ENTERTAINMENT 26.12 653,930,126 AMC Jun '21 27 C 4.125 16,112 3.13 -0.40 +46.50 +178.0%
7 AMC AMC ENTERTAINMENT 26.12 653,930,126 AMC Jun '21 26 P 4.4 17,249 3.12 -0.40 +46.50 +178.0%
8 AMC AMC ENTERTAINMENT 26.12 653,930,126 AMC Jun '21 27 C 7.275 2,954 3.10 -0.40 +46.50 +178.0%
9 AMC AMC ENTERTAINMENT 26.12 653,930,126 AMC Jun '21 26 P 7.5 2,320 3.10 -0.40 +46.50 +178.0%
10 AMC AMC ENTERTAINMENT 26.12 653,930,126 AMC Jun '21 27 P 4.96 31,785 3.09 -0.40 +46.50 +178.0%
11 AMC AMC ENTERTAINMENT 26.12 653,930,126 AMC Jun '21 26 C 4.475 13,043 3.09 -0.40 +46.50 +178.0%
12 AMC AMC ENTERTAINMENT 26.12 653,930,126 AMC Jun '21 26 C 7.5 4,114 3.05 -0.40 +46.50 +178.0%
13 VTNR VERTEX ENERGY INC 7.81 226,752,129 VTNR Jun '21 7.5 P 2.025 3,307 3.04 3.82 +3.07 +39.3%
14 AMC AMC ENTERTAINMENT 26.12 653,930,126 AMC Jun '21 26 P 8.25 424 2.97 -0.40 +46.50 +178.0%
15 VTNR VERTEX ENERGY INC 7.81 226,752,129 VTNR Jun '21 7.5 C 2.225 18,469 2.88 3.82 +3.07 +39.3%
16 VTNR VERTEX ENERGY INC 7.81 226,752,129 VTNR Jul '21 10 P 4.55 118 2.68 3.82 +3.07 +39.3%
17 VTNR VERTEX ENERGY INC 7.81 226,752,129 VTNR Jul '21 7.5 P 2.65 304 2.60 3.82 +3.07 +39.3%
18 AMC AMC ENTERTAINMENT 26.12 653,930,126 AMC Jul '21 27 P 10.07 6,286 2.57 -0.40 +46.50 +178.0%
19 AMC AMC ENTERTAINMENT 26.12 653,930,126 AMC Jul '21 26 P 9.31 426 2.55 -0.40 +46.50 +178.0%
20 VTNR VERTEX ENERGY INC 7.81 226,752,129 VTNR Jul '21 10 C 2.15 3,722 2.50 3.82 +3.07 +39.3%
21 VTNR VERTEX ENERGY INC 7.81 226,752,129 VTNR Jul '21 7.5 C 2.8 4,098 2.44 3.82 +3.07 +39.3%
22 LIZI LIZHI INC. AMERICAN DEPOSITARY 6.67 7,396,355 LIZI Jun '21 7.5 C 1.175 808 2.33 0.26 +1.71 +25.6%
23 MOXC MOXIAN CHINA INC. COMMON STOC 10.60 8,066,204 MOXC Jun '21 12.5 P 3.5 895 2.23 -6.33 +9.28 +87.5%
24 UBX UNITY BIOTECHNOLOGY INC. COMMO 4.48 385,983 UBX Jun '21 2.5 C 2.1 1 2.22 -0.18 +0.60 +13.5%
25 MOXC MOXIAN CHINA INC. COMMON STOC 10.60 8,066,204 MOXC Jun '21 10 P 1.85 1,904 2.19 -6.33 +9.28 +87.5%
26 MOXC MOXIAN CHINA INC. COMMON STOC 10.60 8,066,204 MOXC Jul '21 10 P 2.89 106 2.17 -6.33 +9.28 +87.5%
27 EXPR EXPRESS 4.29 39,986,498 EXPR Jun '21 4.5 C 0.425 1,224 2.16 -0.52 +2.37 +55.2%
28 EXPR EXPRESS 4.29 39,986,498 EXPR Jun '21 4 C 0.65 333 2.15 -0.52 +2.37 +55.2%
29 MOXC MOXIAN CHINA INC. COMMON STOC 10.60 8,066,204 MOXC Jul '21 12.5 P 4.55 49 2.14 -6.33 +9.28 +87.5%
30 AIV APARTMENT INV & MGMT 7.05 1,731,768 AIV Jun '21 5 C 2.05 13 2.13 0.05 +0.69 +9.8%
31 EXPR EXPRESS 4.29 39,986,498 EXPR Jun '21 4.5 P 0.625 600 2.12 -0.52 +2.37 +55.2%
32 ATOS ATOSSA GENETICS INC. COMMON ST 3.22 4,908,529 ATOS Jul '21 3.5 C 0.85 211 2.05 0.04 +3.60 +111.8%
33 MOXC MOXIAN CHINA INC. COMMON STOC 10.60 8,066,204 MOXC Jun '21 12.5 C 1.39 224 2.03 -6.33 +9.28 +87.5%
34 SELB SEL-LEB MARKETING 4.34 2,801,470 SELB Jun '21 2.5 C 1.94 31 2.02 -0.01 +0.94 +21.7%
35 EXPR EXPRESS 4.29 39,986,498 EXPR Jun '21 4.5 C 0.59 469 2.02 -0.52 +2.37 +55.2%
36 VTNR VERTEX ENERGY INC 7.81 226,752,129 VTNR Oct '21 7.5 P 3.41 90 2.01 3.82 +3.07 +39.3%
37 EXPR EXPRESS 4.29 39,986,498 EXPR Jun '21 4 C 0.8 108 2.00 -0.52 +2.37 +55.2%
38 WPG WASHINGTON PRIME GROUP 2.22 5,927,893 WPG Jun '21 2 P 0.3 4,225 2.00 0.24 +4.76 +214.4%
39 WPG WASHINGTON PRIME GROUP 2.22 5,927,893 WPG Jul '21 2 P 0.5 280 2.00 0.24 +4.76 +214.4%
40 VTNR VERTEX ENERGY INC 7.81 226,752,129 VTNR Oct '21 10 P 5.3 137 2.00 3.82 +3.07 +39.3%
41 EMAN EMAGIN CORP 4.07 27,356,514 EMAN Jun '21 5 P 1.4 896 2.00 1.41 -1.29 -31.7%
42 WPG WASHINGTON PRIME GROUP 2.22 5,927,893 WPG Jun '21 2.5 P 0.6 96 2.00 0.24 +4.76 +214.4%
43 WPG WASHINGTON PRIME GROUP 2.22 5,927,893 WPG Sep '21 2 P 0.775 3 1.99 0.24 +4.76 +214.4%
44 MOXC MOXIAN CHINA INC. COMMON STOC 10.60 8,066,204 MOXC Jun '21 10 C 2.25 300 1.98 -6.33 +9.28 +87.5%
45 PPBT PURPLE BIOTECH LTD 5.46 857,583 PPBT Jun '21 7.5 C 0.45 458 1.98 0.44 +1.29 +23.6%
46 EXPR EXPRESS 4.29 39,986,498 EXPR Jun '21 4 P 0.32 872 1.97 -0.52 +2.37 +55.2%
47 LIZI LIZHI INC. AMERICAN DEPOSITARY 6.67 7,396,355 LIZI Jul '21 7.5 C 1.6 61 1.96 0.26 +1.71 +25.6%
48 OCGN OCUGEN INC 8.73 38,251,309 OCGN Jul '21 9 C 1.975 88 1.95 0.02 -2.77 -31.7%
49 ATOS ATOSSA GENETICS INC. COMMON ST 3.22 4,908,529 ATOS Jul '21 3 C 0.98 589 1.95 0.04 +3.60 +111.8%
50 OCGN OCUGEN INC 8.73 38,251,309 OCGN Jul '21 9 P 2.235 1 1.94 0.02 -2.77 -31.7%
51 OCGN OCUGEN INC 8.73 38,251,309 OCGN Jul '21 9 P 2.425 4 1.94 0.02 -2.77 -31.7%
52 LIZI LIZHI INC. AMERICAN DEPOSITARY 6.67 7,396,355 LIZI Jun '21 5 C 2.1 188 1.93 0.26 +1.71 +25.6%
53 WPG WASHINGTON PRIME GROUP 2.22 5,927,893 WPG Jul '21 2.5 P 0.8 39 1.93 0.24 +4.76 +214.4%
54 LIZI LIZHI INC. AMERICAN DEPOSITARY 6.67 7,396,355 LIZI Jun '21 5 P 0.425 784 1.92 0.26 +1.71 +25.6%
55 OCGN OCUGEN INC 8.73 38,251,309 OCGN Jul '21 8.5 C 2.12 106 1.91 0.02 -2.77 -31.7%
56 OCGN OCUGEN INC 8.73 38,251,309 OCGN Jun '21 9 P 1.98 10 1.90 0.02 -2.77 -31.7%
57 AHT ASHFORD HOSPITALITY TR 4.05 41,625,511 AHT Jun '21 5 P 1.375 910 1.90 -0.09 +3.74 +92.3%
58 AHT ASHFORD HOSPITALITY TR 4.05 41,625,511 AHT Jun '21 5 C 0.425 16,238 1.90 -0.09 +3.74 +92.3%
59 SEEL SEELOS THERAPEUTICS INC 3.08 7,280,713 SEEL Jun '21 5 P 2.05 64 1.90 -0.19 +0.51 +16.6%
60 EXPR EXPRESS 4.29 39,986,498 EXPR Jun '21 4 C 0.9 710 1.90 -0.52 +2.37 +55.2%
61 EXPR EXPRESS 4.29 39,986,498 EXPR Jun '21 4 P 0.475 307 1.89 -0.52 +2.37 +55.2%
62 LIZI LIZHI INC. AMERICAN DEPOSITARY 6.67 7,396,355 LIZI Jul '21 5 C 2.54 16 1.88 0.26 +1.71 +25.6%
63 MNMD MANDO MACHINERY CORPORATION 3.40 8,226,073 MNMD Jun '21 5 P 1.8 17 1.88 0.26 +0.64 +18.8%
64 ATOS ATOSSA GENETICS INC. COMMON ST 3.22 4,908,529 ATOS Jul '21 3.5 P 1.05 39 1.88 0.04 +3.60 +111.8%
65 PRPO PRECIPIO INC. COMMON STOCK 3.31 2,430,594 PRPO Jun '21 5 C 0.175 3 1.87 -0.24 +1.34 +40.5%
66 EXPR EXPRESS 4.29 39,986,498 EXPR Jun '21 4.5 P 0.75 104 1.87 -0.52 +2.37 +55.2%
67 EXPR EXPRESS 4.29 39,986,498 EXPR Jun '21 4 C 1 27 1.87 -0.52 +2.37 +55.2%
68 EXPR EXPRESS 4.29 39,986,498 EXPR Jul '21 4.5 C 0.9 12 1.87 -0.52 +2.37 +55.2%
69 VTNR VERTEX ENERGY INC 7.81 226,752,129 VTNR Oct '21 10 C 2.875 723 1.87 3.82 +3.07 +39.3%
70 VTNR VERTEX ENERGY INC 7.81 226,752,129 VTNR Oct '21 7.5 C 3.5 2,881 1.87 3.82 +3.07 +39.3%
71 EYES VISION TWENTY ONE 5.98 12,505,548 EYES Jun '21 7.5 P 2.1 29 1.87 0.84 +1.66 +27.8%
72 OCGN OCUGEN INC 8.73 38,251,309 OCGN Jun '21 8.5 P 1.64 8 1.86 0.02 -2.77 -31.7%
73 OCGN OCUGEN INC 8.73 38,251,309 OCGN Jun '21 9 C 1.67 254 1.86 0.02 -2.77 -31.7%
74 ATOS ATOSSA GENETICS INC. COMMON ST 3.22 4,908,529 ATOS Jul '21 3 P 0.72 231 1.85 0.04 +3.60 +111.8%
75 LOTZ CARLOTZ INC 4.38 3,350,622 LOTZ Jun '21 2.5 C 1.95 6 1.84 -0.21 +3.40 +77.6%
76 WPG WASHINGTON PRIME GROUP 2.22 5,927,893 WPG Oct '21 2.5 P 1.16 1 1.84 0.24 +4.76 +214.4%
77 WPG WASHINGTON PRIME GROUP 2.22 5,927,893 WPG Oct '21 2 P 0.8 10 1.83 0.24 +4.76 +214.4%
78 WPG WASHINGTON PRIME GROUP 2.22 5,927,893 WPG Sep '21 2.5 P 1.06 1 1.83 0.24 +4.76 +214.4%
79 OCGN OCUGEN INC 8.73 38,251,309 OCGN Jun '21 9 P 1.39 11 1.81 0.02 -2.77 -31.7%
80 EBON EBON 2.89 4,626,592 EBON Jun '21 5 P 2.19 21 1.81 -0.19 +1.19 +41.2%
81 PIRS PIERIS PHARMACEUTICALS INC. CS 3.44 7,976,150 PIRS Jun '21 5 C 0.19 1,845 1.81 -0.37 +0.53 +15.4%
82 BTX BIOTIME 14.40 2,615,123 BTX Jun '21 12.5 P 1.475 153 1.81 -0.09 +7.28 +50.6%
83 WPG WASHINGTON PRIME GROUP 2.22 5,927,893 WPG Jan '22 2.5 P 1.4 20 1.80 0.24 +4.76 +214.4%
84 APTO APTOSE BIOSCIENCES INC. COMMOO 5.30 352,532 APTO Jun '21 7.5 C 0.32 7 1.80 0.09 -2.01 -38.0%
85 EXPR EXPRESS 4.29 39,986,498 EXPR Jun '21 4.5 C 0.65 286 1.80 -0.52 +2.37 +55.2%
86 ODT ODONATE THERAPEUTICS INC. COMM 3.46 1,096,549 ODT Jun '21 2.5 C 1.12278 1 1.80 0.11 +0.67 +19.3%
87 EXPR EXPRESS 4.29 39,986,498 EXPR Jul '21 4.5 C 0.95 9 1.80 -0.52 +2.37 +55.2%
88 LIZI LIZHI INC. AMERICAN DEPOSITARY 6.67 7,396,355 LIZI Jul '21 5 P 0.8 49 1.79 0.26 +1.71 +25.6%
89 OCGN OCUGEN INC 8.73 38,251,309 OCGN Jun '21 8.5 P 1.35 44 1.79 0.02 -2.77 -31.7%
90 BTCM BIT MINING LTD 7.92 1,036,265 BTCM Jun '21 10 P 2.775 26 1.79 -0.79 +2.26 +28.5%
91 CERC CERECOR INC. COMMON STOCK 2.64 618,773 CERC Jul '21 5 C 0.2 43 1.78 0.02 +1.06 +40.2%
92 MOXC MOXIAN CHINA INC. COMMON STOC 10.60 8,066,204 MOXC Jul '21 12.5 C 2.1 66 1.78 -6.33 +9.28 +87.5%
93 OCGN OCUGEN INC 8.73 38,251,309 OCGN Jun '21 9 P 1.635 46 1.78 0.02 -2.77 -31.7%
94 EYES VISION TWENTY ONE 5.98 12,505,548 EYES Jun '21 7.5 C 0.53 3,177 1.77 0.84 +1.66 +27.8%
95 WPG WASHINGTON PRIME GROUP 2.22 5,927,893 WPG Oct '21 2.5 C 0.85 6 1.77 0.24 +4.76 +214.4%
96 EXPR EXPRESS 4.29 39,986,498 EXPR Jun '21 4.5 P 0.85 90 1.77 -0.52 +2.37 +55.2%
97 OCGN OCUGEN INC 8.73 38,251,309 OCGN Jun '21 9 C 1.36 531 1.77 0.02 -2.77 -31.7%
98 EXPR EXPRESS 4.29 39,986,498 EXPR Jun '21 4.5 C 0.75 228 1.77 -0.52 +2.37 +55.2%
99 WPG WASHINGTON PRIME GROUP 2.22 5,927,893 WPG Jan '22 2 P 1 1 1.77 0.24 +4.76 +214.4%
100 PIRS PIERIS PHARMACEUTICALS INC. CS 3.44 7,976,150 PIRS Jun '21 2.5 C 1.1 544 1.77 -0.37 +0.53 +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.