Most Volatile Options


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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
#	Stock	Name	Stock Price	Stock Volume	Option Symbol	Expiry	Strike	Put Call	Price	Option Volume	Implied Volatility	Price Change	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%

<< Previous 1 2 3 4 Next >>

Data Provided by HistoricalOptionData.com

words used in the stock market bull calls stock option basics probability calculator stocks risk download historical stock data executive compensation and risk taking double diagonals stock options strategy option probability calculator straddles options stock that pay dividends stock market terminology covered call strategy look up a stock online stock calculator historical stock quotes black scholes greeks stock options strategy stock dividend screener

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.

Most Volatile Options Report Date: 05-28 05-27 05-26 05-25 05-24 05-21

Most Volatile Options Report Date: