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 January 4, 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	ANTE	ANTERIOS INC. COMMON STOCK O	2.60	37,628,441	ANTE	Jan '21	5	C	0.15	2,427	3.48	0.41	+1.25	+48.1%
2	ACRS	ACLARIS THERAPEUTICS INC. COMM	6.48	421,429	ACRS	Jan '21	7.5	C	1.125	422	3.32	0.01	+17.80	+274.7%
3	ANTE	ANTERIOS INC. COMMON STOCK O	2.60	37,628,441	ANTE	Jan '21	5	P	2.5	30	3.07	0.41	+1.25	+48.1%
4	AMTX	AEMETIS INC. COMMON STOCK	2.84	1,080,870	AMTX	Jan '21	5	C	0.125	381	2.92	0.35	+8.16	+287.3%
5	PRQR	PROQR THERAPEUTICS B.V.	4.14	206,168	PRQR	Jan '21	2.5	C	1.775	1	2.92	-0.06	+2.20	+53.1%
6	CLSD	CLEARSIDE BIOMEDICAL INC. COMM	3.21	3,508,014	CLSD	Jan '21	5	C	0.2	275	2.87	0.46	+1.11	+34.7%
7	GTT	GLOBAL TELECOM & TECHNOLOGY I	3.36	1,043,178	GTT	Jan '21	2.5	C	1.1	29	2.86	-0.21	+1.33	+39.6%
8	QLGN	QLGN	3.15	860,525	QLGN	Jan '21	2.5	C	0.93	22	2.82	0.14	+0.62	+19.7%
9	ANTE	ANTERIOS INC. COMMON STOCK O	2.60	37,628,441	ANTE	Feb '21	5	C	0.5	107	2.76	0.41	+1.25	+48.1%
10	QS	KENSIGNTON CAPITAL ACQUISITION	49.96	82,756,385	QS	Jan '21	50	P	5.75	7,058	2.75	-34.49	+24.54	+49.1%
11	QS	KENSIGNTON CAPITAL ACQUISITION	49.96	82,756,385	QS	Jan '21	47.5	P	4.4	1,151	2.73	-34.49	+24.54	+49.1%
12	WBAI	500.COM LTD	9.70	1,884,192	WBAI	Jan '21	10	P	2	12	2.73	0.70	+5.20	+53.6%
13	ANTE	ANTERIOS INC. COMMON STOCK O	2.60	37,628,441	ANTE	Jan '21	2.5	P	0.425	494	2.71	0.41	+1.25	+48.1%
14	ACB	AURORA CANNABIS INC	9.52	26,935,340	ACB	Jan '21	10	P	1.34	148	2.67	1.21	+3.80	+39.9%
15	AMTX	AEMETIS INC. COMMON STOCK	2.84	1,080,870	AMTX	Jan '21	5	P	2.25	52	2.65	0.35	+8.16	+287.3%
16	APTO	APTOSE BIOSCIENCES INC. COMMOO	4.37	888,634	APTO	Jan '21	2.5	C	1.95	4	2.64	-0.01	+0.33	+7.4%
17	CALA	CALITHERA BIOSCIENCES INC. COW	2.72	15,963,154	CALA	Jan '21	5	P	2.35	638	2.63	-2.19	+1.04	+38.2%
18	BKCC	BLACKROCK KELSO CAPITAL	2.65	349,272	BKCC	Jan '21	5	P	2.41	3	2.62	-0.04	+0.47	+17.5%
19	QS	KENSIGNTON CAPITAL ACQUISITION	49.96	82,756,385	QS	Jan '21	50	C	5.4	3,236	2.60	-34.49	+24.54	+49.1%
20	WBAI	500.COM LTD	9.70	1,884,192	WBAI	Feb '21	10	P	3.65	15	2.60	0.70	+5.20	+53.6%
21	ANTE	ANTERIOS INC. COMMON STOCK O	2.60	37,628,441	ANTE	Jan '21	2.5	C	0.5	674	2.56	0.41	+1.25	+48.1%
22	WBAI	500.COM LTD	9.70	1,884,192	WBAI	Jan '21	7.5	P	0.65	82	2.55	0.70	+5.20	+53.6%
23	ACB	AURORA CANNABIS INC	9.52	26,935,340	ACB	Jan '21	9.5	P	1	844	2.55	1.21	+3.80	+39.9%
24	DPW	DIGITAL POWER CORP	4.19	4,315,320	DPW	Jun '21	5	C	2.4	115	2.55	-0.16	+2.19	+52.3%
25	DPW	DIGITAL POWER CORP	4.19	4,315,320	DPW	Jun '21	5	P	3.2	26	2.53	-0.16	+2.19	+52.3%
26	CATB	CATABASIS PHARMACEUTICALS INCJ	2.25	1,380,304	CATB	Jan '21	2.5	P	0.55	11	2.53	0.11	+0.59	+26.2%
27	TLSA	TIZIANA LIFE SCIENCES PLC	2.58	1,453,779	TLSA	Jan '21	2.5	P	0.4	7	2.51	0.56	+2.71	+105.0%
28	HEPA	HEPION PHARMACEUTICALS INC	2.15	1,401,465	HEPA	Jan '21	2.5	P	0.6	2	2.51	-0.04	+0.24	+11.2%
29	WWR	WESTWATER RESOURCES INC. COMMO	5.27	2,086,009	WWR	Jan '21	7.5	P	2.55	11	2.51	0.34	+3.22	+61.1%
30	ACB	AURORA CANNABIS INC	9.52	26,935,340	ACB	Jan '21	10	C	0.795	11,032	2.50	1.21	+3.80	+39.9%
31	QLGN	QLGN	3.15	860,525	QLGN	Jan '21	5	C	0.125	184	2.50	0.14	+0.62	+19.7%
32	DPW	DIGITAL POWER CORP	4.19	4,315,320	DPW	Mar '21	2.5	C	2.4	43	2.50	-0.16	+2.19	+52.3%
33	GTT	GLOBAL TELECOM & TECHNOLOGY I	3.36	1,043,178	GTT	Jan '21	2.5	P	0.18	7	2.48	-0.21	+1.33	+39.6%
34	ACB	AURORA CANNABIS INC	9.52	26,935,340	ACB	Jan '21	9.5	C	0.99	16,447	2.47	1.21	+3.80	+39.9%
35	NH	NANTHEALTH INC. COMMON STOCK	3.29	702,458	NH	Jan '21	5	C	0.15	114	2.47	0.06	+0.74	+22.5%
36	DPW	DIGITAL POWER CORP	4.19	4,315,320	DPW	Jan '21	5	P	1.25	115	2.47	-0.16	+2.19	+52.3%
37	CBAT	CORTRONIX BIOMEDICAL ADVANCEME	5.17	2,887,929	CBAT	Jan '21	5	P	0.77	331	2.44	0.12	+4.39	+85.0%
38	SUP	SUPERIOR INDUST INTERNAT	4.15	210,225	SUP	Jan '21	2.5	C	1.725	2	2.43	0.06	+2.08	+50.2%
39	DPW	DIGITAL POWER CORP	4.19	4,315,320	DPW	Jan '21	5	C	0.425	816	2.42	-0.16	+2.19	+52.3%
40	CLSD	CLEARSIDE BIOMEDICAL INC. COMM	3.21	3,508,014	CLSD	Jan '21	2.5	P	0.2	33	2.41	0.46	+1.11	+34.7%
41	ANTE	ANTERIOS INC. COMMON STOCK O	2.60	37,628,441	ANTE	Mar '21	2.5	P	1	33	2.40	0.41	+1.25	+48.1%
42	XNET	XUNLEI	3.01	3,513,054	XNET	Jan '21	5	P	2.075	1	2.39	0.12	+3.02	+100.5%
43	DPW	DIGITAL POWER CORP	4.19	4,315,320	DPW	Mar '21	5	C	1.5	40	2.39	-0.16	+2.19	+52.3%
44	QS	KENSIGNTON CAPITAL ACQUISITION	49.96	82,756,385	QS	Jan '21	50	P	8.2	3,417	2.38	-34.49	+24.54	+49.1%
45	ANTE	ANTERIOS INC. COMMON STOCK O	2.60	37,628,441	ANTE	Feb '21	2.5	P	0.78	16	2.36	0.41	+1.25	+48.1%
46	DPW	DIGITAL POWER CORP	4.19	4,315,320	DPW	Jun '21	2.5	P	1.15	33	2.36	-0.16	+2.19	+52.3%
47	BTU	PEABODY ENERGY CORP	2.94	5,731,861	BTU	Jan '21	3	P	0.51	118	2.35	0.53	+1.57	+53.6%
48	TLSA	TIZIANA LIFE SCIENCES PLC	2.58	1,453,779	TLSA	Jan '21	2.5	C	0.45	73	2.34	0.56	+2.71	+105.0%
49	SLDB	SOLID BIOSCIENCES INC. COMMON	7.84	982,860	SLDB	Jan '21	10	C	0.6	341	2.34	0.26	-2.03	-25.9%
50	DPW	DIGITAL POWER CORP	4.19	4,315,320	DPW	Feb '21	5	C	1.1	210	2.33	-0.16	+2.19	+52.3%
51	CVM	CEL-SCI CORP	12.00	728,839	CVM	Jan '21	10	P	0.925	730	2.31	0.34	+3.34	+27.8%
52	DPW	DIGITAL POWER CORP	4.19	4,315,320	DPW	Feb '21	5	P	1.9	40	2.31	-0.16	+2.19	+52.3%
53	AQMS	AQUA METALS INC. COMMON STOCK	3.46	8,940,558	AQMS	Jan '21	5	P	1.7	20	2.31	0.46	+4.19	+121.1%
54	DPW	DIGITAL POWER CORP	4.19	4,315,320	DPW	Mar '21	2.5	P	0.625	54	2.31	-0.16	+2.19	+52.3%
55	BTU	PEABODY ENERGY CORP	2.94	5,731,861	BTU	Jan '21	2	C	1.025	350	2.30	0.53	+1.57	+53.6%
56	MARA	MARATHON PATENT GROUP INC. CO	11.01	35,367,193	MARA	Jan '21	12	P	2.34	856	2.28	0.57	+17.36	+157.7%
57	CATB	CATABASIS PHARMACEUTICALS INCJ	2.25	1,380,304	CATB	Jan '21	2.5	C	0.26	476	2.28	0.11	+0.59	+26.2%
58	OEG	OEG	2.14	8,159,276	OEG	Feb '21	2.5	C	0.56	968	2.27	-0.05	+8.76	+409.3%
59	ANTE	ANTERIOS INC. COMMON STOCK O	2.60	37,628,441	ANTE	Feb '21	2.5	C	0.85	169	2.27	0.41	+1.25	+48.1%
60	FUBO	FUBO	24.24	61,398,045	FUBO	Jan '21	25	C	1.97	6,451	2.27	-3.76	+20.54	+84.7%
61	FUBO	FUBO	24.24	61,398,045	FUBO	Jan '21	25	P	2.72	4,535	2.26	-3.76	+20.54	+84.7%
62	AGTC	APPLIED GENETIC TECHNOLOGIES C	4.36	268,463	AGTC	Jan '21	2.5	C	1.9	1	2.26	0.26	+0.70	+16.2%
63	MLND	MILLENDO THERAPEUTICS INC	2.06	296,176	MLND	Jan '21	2.5	C	0.175	12	2.25	-0.08	-0.50	-24.3%
64	GTT	GLOBAL TELECOM & TECHNOLOGY I	3.36	1,043,178	GTT	Jan '21	5	C	0.125	46	2.24	-0.21	+1.33	+39.6%
65	ANTE	ANTERIOS INC. COMMON STOCK O	2.60	37,628,441	ANTE	Mar '21	5	C	0.525	2	2.23	0.41	+1.25	+48.1%
66	FUBO	FUBO	24.24	61,398,045	FUBO	Jan '21	24	P	2.12	2,396	2.23	-3.76	+20.54	+84.7%
67	CBAT	CORTRONIX BIOMEDICAL ADVANCEME	5.17	2,887,929	CBAT	Feb '21	5	P	1.47	39	2.22	0.12	+4.39	+85.0%
68	OEG	OEG	2.14	8,159,276	OEG	Feb '21	2.5	P	0.9	114	2.21	-0.05	+8.76	+409.3%
69	WBAI	500.COM LTD	9.70	1,884,192	WBAI	Feb '21	7.5	P	1.65	18	2.20	0.70	+5.20	+53.6%
70	RIOT	RIOT BLOCKCHAIN INC. COMMON S	16.48	31,707,420	RIOT	Jan '21	16	P	1.26	5,018	2.20	-0.51	+12.80	+77.7%
71	CLSD	CLEARSIDE BIOMEDICAL INC. COMM	3.21	3,508,014	CLSD	Jan '21	2.5	C	0.87	638	2.19	0.46	+1.11	+34.7%
72	ANTE	ANTERIOS INC. COMMON STOCK O	2.60	37,628,441	ANTE	Jun '21	5	P	3.4	3	2.19	0.41	+1.25	+48.1%
73	QLGN	QLGN	3.15	860,525	QLGN	Jan '21	2.5	P	0.175	82	2.18	0.14	+0.62	+19.7%
74	OEG	OEG	2.14	8,159,276	OEG	Jul '21	2.5	C	1.15	710	2.18	-0.05	+8.76	+409.3%
75	KERN	AKERNA CORP	3.39	883,101	KERN	Jan '21	5	C	0.12	277	2.17	0.15	+3.97	+117.1%
76	AMC	AMC ENTERTAINMENT	2.01	29,368,082	AMC	Mar '21	2	P	0.745	727	2.17	-0.11	+3.18	+158.2%
77	CBAT	CORTRONIX BIOMEDICAL ADVANCEME	5.17	2,887,929	CBAT	Apr '21	7.5	P	4.03	22	2.16	0.12	+4.39	+85.0%
78	BPT	BP PRUDHOE BAY ROYAL TR	2.68	653,121	BPT	Jan '21	2.5	P	0.3	16	2.15	0.30	+0.77	+28.7%
79	GENE	GENETIC TECHNOLOGIES ADR	4.50	4,296,841	GENE	Jan '21	5	C	0.48	2,256	2.15	0.90	+3.68	+81.8%
80	ALEC	ALECTOR INC	14.98	512,505	ALEC	Jan '21	12.5	P	1.02	20	2.14	-0.15	+3.61	+24.1%
81	AMC	AMC ENTERTAINMENT	2.01	29,368,082	AMC	Mar '21	2.5	P	1.1	92	2.14	-0.11	+3.18	+158.2%
82	DPW	DIGITAL POWER CORP	4.19	4,315,320	DPW	Feb '21	2.5	P	0.35	66	2.14	-0.16	+2.19	+52.3%
83	ANTE	ANTERIOS INC. COMMON STOCK O	2.60	37,628,441	ANTE	Jun '21	5	C	0.97	579	2.14	0.41	+1.25	+48.1%
84	CLSD	CLEARSIDE BIOMEDICAL INC. COMM	3.21	3,508,014	CLSD	Apr '21	2.5	C	1.6	14	2.14	0.46	+1.11	+34.7%
85	MARA	MARATHON PATENT GROUP INC. CO	11.01	35,367,193	MARA	Jan '21	12	C	1.24	5,699	2.13	0.57	+17.36	+157.7%
86	TTNP	TITAN PHARMA INC	3.23	422,376	TTNP	Jan '21	2.5	P	0.15	13	2.13	-0.06	+0.45	+13.9%
87	AMC	AMC ENTERTAINMENT	2.01	29,368,082	AMC	Feb '21	2	P	0.54	3	2.13	-0.11	+3.18	+158.2%
88	CBAT	CORTRONIX BIOMEDICAL ADVANCEME	5.17	2,887,929	CBAT	Apr '21	5	P	2.075	23	2.12	0.12	+4.39	+85.0%
89	AMTX	AEMETIS INC. COMMON STOCK	2.84	1,080,870	AMTX	Apr '21	2.5	P	0.97	29	2.12	0.35	+8.16	+287.3%
90	AQMS	AQUA METALS INC. COMMON STOCK	3.46	8,940,558	AQMS	Jan '21	5	C	0.125	1,450	2.11	0.46	+4.19	+121.1%
91	UVXY	PROSHARES ULTRA VIX SHORT FUT	12.03	107,634,670	UVXY	Jan '21	12.5	P	1.33	1,317	2.11	1.36	-2.03	-16.9%
92	IPOC	IPOC	15.61	19,903,092	IPOC	Jan '21	17.5	C	1.575	9,204	2.11	-1.16	+1.84	+11.8%
93	RIOT	RIOT BLOCKCHAIN INC. COMMON S	16.48	31,707,420	RIOT	Jan '21	16	C	1.68	1,998	2.11	-0.51	+12.80	+77.7%
94	CVM	CEL-SCI CORP	12.00	728,839	CVM	Apr '21	10	P	3.7	1	2.11	0.34	+3.34	+27.8%
95	IDEX	IDEANOMICS INC	2.06	24,925,656	IDEX	Jan '21	2.5	C	0.155	2,693	2.10	0.07	+2.19	+106.3%
96	WBAI	500.COM LTD	9.70	1,884,192	WBAI	Jan '21	10	C	1.28	805	2.10	0.70	+5.20	+53.6%
97	QS	KENSIGNTON CAPITAL ACQUISITION	49.96	82,756,385	QS	Jan '21	50	C	7.2	1,954	2.10	-34.49	+24.54	+49.1%
98	MARA	MARATHON PATENT GROUP INC. CO	11.01	35,367,193	MARA	Feb '21	12	P	3.85	181	2.09	0.57	+17.36	+157.7%
99	UVXY	PROSHARES ULTRA VIX SHORT FUT	12.03	107,634,670	UVXY	Jan '21	12.5	C	0.85	13,932	2.09	1.36	-2.03	-16.9%
100	ANTE	ANTERIOS INC. COMMON STOCK O	2.60	37,628,441	ANTE	Jun '21	2.5	P	1.27	10	2.09	0.41	+1.25	+48.1%

<< 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: 01-04 12-31 12-30 12-29 12-28 12-24

Most Volatile Options Report Date: