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 August 26, 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 SPRT SUPPORT.COM INC 19.70 95,183,247 SPRT Sep '21 20 P 8.15 763 4.31 5.74 +39.99 +203.0%
2 SPRT SUPPORT.COM INC 19.70 95,183,247 SPRT Sep '21 19 P 7.4 1,365 4.28 5.74 +39.99 +203.0%
3 FBRX FBRX 27.33 246,295 FBRX Sep '21 25 P 8.74 163 4.01 -0.79 -24.01 -87.9%
4 SPRT SUPPORT.COM INC 19.70 95,183,247 SPRT Oct '21 19 P 9.8 28 3.86 5.74 +39.99 +203.0%
5 SPRT SUPPORT.COM INC 19.70 95,183,247 SPRT Sep '21 20 C 5.6 17,246 3.03 5.74 +39.99 +203.0%
6 SPRT SUPPORT.COM INC 19.70 95,183,247 SPRT Sep '21 19 C 5.75 3,787 2.91 5.74 +39.99 +203.0%
7 ADTX ADTX 2.13 19,387,818 ADTX Sep '21 1 C 1.2 48 2.85 -0.91 -0.58 -27.5%
8 SGOC SGOCO GROUP 8.16 29,746,943 SGOC Sep '21 10 P 3.4 195 2.72 1.76 +2.94 +36.0%
9 SAVA CASSAVA SCIENCES INC 70.85 24,801,145 SAVA Sep '21 75 C 8.47 1,130 2.43 -10.01 -31.84 -44.9%
10 SAVA CASSAVA SCIENCES INC 70.85 24,801,145 SAVA Sep '21 70 C 10.43 541 2.42 -10.01 -31.84 -44.9%
11 SAVA CASSAVA SCIENCES INC 70.85 24,801,145 SAVA Sep '21 70 P 9.55 3,037 2.41 -10.01 -31.84 -44.9%
12 SGOC SGOCO GROUP 8.16 29,746,943 SGOC Sep '21 7.5 P 1.475 986 2.36 1.76 +2.94 +36.0%
13 SAVA CASSAVA SCIENCES INC 70.85 24,801,145 SAVA Sep '21 75 C 11.8 310 2.36 -10.01 -31.84 -44.9%
14 SGOC SGOCO GROUP 8.16 29,746,943 SGOC Sep '21 10 C 1.175 2,337 2.24 1.76 +2.94 +36.0%
15 ANY SPHERE 3D CORP COMMON SHARES 4.44 5,939,926 ANY Sep '21 5 P 1.325 6 2.24 0.16 +7.54 +169.8%
16 ISEE EMERGING VISION INC 9.62 1,057,352 ISEE Sep '21 7.5 P 0.94 197 2.19 -0.33 +7.41 +77.0%
17 BTCM BIT MINING LTD 8.08 1,614,922 BTCM Sep '21 10 P 3.02 9 2.19 -0.42 +6.57 +81.3%
18 ENDP ENDO PHARMACEUTICALS HLD 2.40 6,819,056 ENDP Sep '21 2 C 0.525 1 2.18 -0.13 +0.93 +38.8%
19 ISEE EMERGING VISION INC 9.62 1,057,352 ISEE Oct '21 7.5 P 1.73 130 2.17 -0.33 +7.41 +77.0%
20 SPRT SUPPORT.COM INC 19.70 95,183,247 SPRT Oct '21 20 C 6 18,386 2.15 5.74 +39.99 +203.0%
21 SGOC SGOCO GROUP 8.16 29,746,943 SGOC Oct '21 7.5 P 2.1 90 2.15 1.76 +2.94 +36.0%
22 KXIN KAIXIN AUTO HOLDINGS CO 3.19 14,788,282 KXIN Sep '21 5 C 0.225 174 2.14 -0.06 +0.36 +11.3%
23 SGOC SGOCO GROUP 8.16 29,746,943 SGOC Oct '21 10 P 3.8 21 2.14 1.76 +2.94 +36.0%
24 CCXI CHEMOCENTRYX INC. COMMON STOC 15.46 1,177,894 CCXI Oct '21 17.5 C 4.1 57 2.13 0.30 +1.29 +8.3%
25 CCXI CHEMOCENTRYX INC. COMMON STOC 15.46 1,177,894 CCXI Oct '21 15 P 4.32 6 2.07 0.30 +1.29 +8.3%
26 SGOC SGOCO GROUP 8.16 29,746,943 SGOC Sep '21 7.5 C 1.92 2,345 2.07 1.76 +2.94 +36.0%
27 ANY SPHERE 3D CORP COMMON SHARES 4.44 5,939,926 ANY Oct '21 5 P 1.7 1 2.06 0.16 +7.54 +169.8%
28 VIEW VIEWTRAN GROUP INC. ORDINARY 4.50 855,584 VIEW Sep '21 2.5 C 2.1 4 2.06 -0.20 +1.18 +26.2%
29 XBIO XENETIC BIOSCIENCES INC. COMM 3.12 3,633,835 XBIO Sep '21 5 C 0.175 22 2.02 -0.02 -0.95 -30.4%
30 ISEE EMERGING VISION INC 9.62 1,057,352 ISEE Sep '21 10 C 1.725 16 2.01 -0.33 +7.41 +77.0%
31 ANY SPHERE 3D CORP COMMON SHARES 4.44 5,939,926 ANY Sep '21 4 P 0.61 104 1.98 0.16 +7.54 +169.8%
32 ANY SPHERE 3D CORP COMMON SHARES 4.44 5,939,926 ANY Oct '21 4 P 1 9 1.98 0.16 +7.54 +169.8%
33 CEMI CHEMBIO DIAGNOSTICS INC 2.69 2,006,240 CEMI Sep '21 5 P 2.39 25 1.96 -0.02 +0.69 +25.7%
34 MOXC MOXIAN CHINA INC. COMMON STOC 7.60 714,712 MOXC Sep '21 10 P 3.125 19 1.95 -0.35 -1.08 -14.2%
35 REPH RECRO PHARMA INC. COMMON STOC 2.52 255,545 REPH Oct '21 5 C 0.225 2 1.95 -0.03 -0.43 -17.1%
36 MRIN MARIN SOFTWARE INC 5.75 3,140,849 MRIN Sep '21 7.5 P 2.3 61 1.93 -0.17 +2.05 +35.7%
37 ANY SPHERE 3D CORP COMMON SHARES 4.44 5,939,926 ANY Sep '21 5 C 0.625 625 1.92 0.16 +7.54 +169.8%
38 GOCO GOLDEN OIL CO 4.71 6,045,448 GOCO Sep '21 2.5 C 2.275 15 1.91 -0.17 +1.28 +27.2%
39 KXIN KAIXIN AUTO HOLDINGS CO 3.19 14,788,282 KXIN Oct '21 5 C 0.425 56 1.89 -0.06 +0.36 +11.3%
40 SGOC SGOCO GROUP 8.16 29,746,943 SGOC Oct '21 10 C 1.65 169 1.88 1.76 +2.94 +36.0%
41 MOXC MOXIAN CHINA INC. COMMON STOC 7.60 714,712 MOXC Sep '21 10 C 0.65 254 1.84 -0.35 -1.08 -14.2%
42 KXIN KAIXIN AUTO HOLDINGS CO 3.19 14,788,282 KXIN Oct '21 2.5 C 1.15 2 1.84 -0.06 +0.36 +11.3%
43 LIZI LIZHI INC. AMERICAN DEPOSITARY 4.32 362,746 LIZI Sep '21 2.5 C 1.9 1 1.84 -0.04 -0.72 -16.7%
44 VVOS VIVOS THERAPEUTICS INC. 5.10 1,514,842 VVOS Sep '21 7.5 P 2.7 9 1.84 0.01 +0.74 +14.5%
45 BSQR BSQUARE CORPORATION 2.60 536,057 BSQR Sep '21 5 P 2.45 26 1.82 0.05 +0.36 +14.0%
46 TALK ITALK INC. COMMON STOCK 5.00 827,799 TALK Sep '21 2.5 C 2.54 3 1.82 -0.22 +0.99 +19.8%
47 BTCM BIT MINING LTD 8.08 1,614,922 BTCM Sep '21 7.5 P 1.09 313 1.80 -0.42 +6.57 +81.3%
48 BTCM BIT MINING LTD 8.08 1,614,922 BTCM Oct '21 7.5 P 1.75 19 1.80 -0.42 +6.57 +81.3%
49 ASLN ASLAN PHARMACEUTICALS LIMITED 2.70 328,920 ASLN Oct '21 5 C 0.225 34 1.79 0.00 +0.63 +23.3%
50 ASLN ASLAN PHARMACEUTICALS LIMITED 2.70 328,920 ASLN Oct '21 2.5 C 0.78 71 1.79 0.00 +0.63 +23.3%
51 BTBT GOLDEN BULL LTD 10.52 6,393,458 BTBT Sep '21 12.5 P 3.14 71 1.79 -0.46 +4.03 +38.3%
52 AEMD AETHLON MEDICAL INC 3.62 247,605 AEMD Sep '21 5 P 1.625 15 1.78 0.02 +0.67 +18.5%
53 MOXC MOXIAN CHINA INC. COMMON STOC 7.60 714,712 MOXC Sep '21 7.5 P 1.25 323 1.77 -0.35 -1.08 -14.2%
54 SGOC SGOCO GROUP 8.16 29,746,943 SGOC Oct '21 7.5 C 2.35 88 1.76 1.76 +2.94 +36.0%
55 ZKIN ZK INTERNATIONAL GROUP CO. LTD 3.95 12,727,328 ZKIN Sep '21 2.5 C 1.55 349 1.76 0.05 +0.99 +25.1%
56 ICLK INTERCLICK INC. 4.99 423,171 ICLK Sep '21 2.5 C 2.525 1 1.76 0.02 +0.92 +18.4%
57 MRIN MARIN SOFTWARE INC 5.75 3,140,849 MRIN Oct '21 7.5 P 2.7 5 1.76 -0.17 +2.05 +35.7%
58 MOXC MOXIAN CHINA INC. COMMON STOC 7.60 714,712 MOXC Oct '21 7.5 P 1.875 3 1.76 -0.35 -1.08 -14.2%
59 YSG YASTEN HOLDING LTD 4.81 8,509,677 YSG Sep '21 2.5 C 2.35 11 1.74 -1.03 +0.82 +17.2%
60 ANY SPHERE 3D CORP COMMON SHARES 4.44 5,939,926 ANY Oct '21 5 C 0.93 85 1.74 0.16 +7.54 +169.8%
61 ANY SPHERE 3D CORP COMMON SHARES 4.44 5,939,926 ANY Mar '22 5 P 2.57 3 1.74 0.16 +7.54 +169.8%
62 ASLN ASLAN PHARMACEUTICALS LIMITED 2.70 328,920 ASLN Oct '21 2.5 P 0.55 1 1.71 0.00 +0.63 +23.3%
63 REKR REKOR SYSTEMS INC 8.86 829,476 REKR Sep '21 10 P 2.19 22 1.70 0.22 +5.45 +61.5%
64 ORPH ORPHAZYME A/S AMERICAN DEPOSIT 5.23 1,309,222 ORPH Sep '21 7.5 C 0.275 367 1.70 -0.16 -0.78 -14.9%
65 SPNV SUPERCART INTERNATIO 9.95 801,854 SPNV Oct '21 10 P 2.475 595 1.69 -0.02 -1.43 -14.4%
66 ONCT ONCTERNAL THERAPEUTICS INC 4.23 737,769 ONCT Oct '21 2.5 C 1.95 25 1.69 0.11 +0.39 +9.2%
67 NRXP NRX PHARMACEUTICALS INC 13.26 4,920,797 NRXP Sep '21 12.5 P 1.75 292 1.68 0.35 +3.73 +28.1%
68 ISEE EMERGING VISION INC 9.62 1,057,352 ISEE Nov '21 10 C 2.9 14 1.68 -0.33 +7.41 +77.0%
69 OCG ORIENTAL CULTURE HOLDING LTD O 4.72 2,512,333 OCG Sep '21 2.5 C 2.25706 11 1.68 -0.11 -0.62 -13.1%
70 ANY SPHERE 3D CORP COMMON SHARES 4.44 5,939,926 ANY Sep '21 4 C 0.93 255 1.68 0.16 +7.54 +169.8%
71 ADTX ADTX 2.13 19,387,818 ADTX Sep '21 2.5 P 0.59 3,980 1.68 -0.91 -0.58 -27.5%
72 REE RARE ELEMENT RESOURCES 8.26 212,438 REE Sep '21 10 P 2.51 31 1.67 -0.44 -3.03 -36.7%
73 AEMD AETHLON MEDICAL INC 3.62 247,605 AEMD Apr '22 2.5 P 1 1 1.67 0.02 +0.67 +18.5%
74 BTBT GOLDEN BULL LTD 10.52 6,393,458 BTBT Sep '21 12.5 C 1.04 2,125 1.67 -0.46 +4.03 +38.3%
75 PRPO PRECIPIO INC. COMMON STOCK 3.63 5,715,861 PRPO Sep '21 2.5 P 0.12 82 1.67 0.19 -0.72 -19.8%
76 PRPO PRECIPIO INC. COMMON STOCK 3.63 5,715,861 PRPO Sep '21 2.5 C 1.25 259 1.67 0.19 -0.72 -19.8%
77 MOXC MOXIAN CHINA INC. COMMON STOC 7.60 714,712 MOXC Oct '21 10 C 1.13 33 1.67 -0.35 -1.08 -14.2%
78 ENDP ENDO PHARMACEUTICALS HLD 2.40 6,819,056 ENDP Sep '21 2 P 0.19 2,238 1.66 -0.13 +0.93 +38.8%
79 ENDP ENDO PHARMACEUTICALS HLD 2.40 6,819,056 ENDP Sep '21 2 C 0.59 4 1.66 -0.13 +0.93 +38.8%
80 ADTX ADTX 2.13 19,387,818 ADTX Feb '22 2.5 P 1.2 50 1.66 -0.91 -0.58 -27.5%
81 MOXC MOXIAN CHINA INC. COMMON STOC 7.60 714,712 MOXC Nov '21 10 C 1.675 3 1.65 -0.35 -1.08 -14.2%
82 MRIN MARIN SOFTWARE INC 5.75 3,140,849 MRIN Mar '22 7.5 P 4 5 1.65 -0.17 +2.05 +35.7%
83 CEMI CHEMBIO DIAGNOSTICS INC 2.69 2,006,240 CEMI Oct '21 5 C 0.175 10 1.65 -0.02 +0.69 +25.7%
84 MOXC MOXIAN CHINA INC. COMMON STOC 7.60 714,712 MOXC Sep '21 7.5 C 1.26 134 1.65 -0.35 -1.08 -14.2%
85 APDN APPLIED DNA SCIENCES INC 5.92 205,742 APDN Sep '21 7.5 C 0.46 52 1.65 0.07 -0.89 -15.0%
86 MOXC MOXIAN CHINA INC. COMMON STOC 7.60 714,712 MOXC Nov '21 7.5 C 2.375 1 1.64 -0.35 -1.08 -14.2%
87 MOXC MOXIAN CHINA INC. COMMON STOC 7.60 714,712 MOXC Oct '21 7.5 C 1.85 8 1.64 -0.35 -1.08 -14.2%
88 REKR REKOR SYSTEMS INC 8.86 829,476 REKR Sep '21 10 C 1 535 1.64 0.22 +5.45 +61.5%
89 MOXC MOXIAN CHINA INC. COMMON STOC 7.60 714,712 MOXC Feb '22 7.5 P 3.2 2 1.64 -0.35 -1.08 -14.2%
90 INTZ INTRUSION INC 4.35 346,739 INTZ Nov '21 5 P 1.78 10 1.63 -0.41 +0.75 +17.2%
91 ATNF 180 LIFE SCIENCES CORP 5.19 393,152 ATNF Sep '21 7.5 P 2.55 22 1.63 0.04 +1.71 +32.9%
92 AEMD AETHLON MEDICAL INC 3.62 247,605 AEMD Sep '21 5 C 0.2 24 1.63 0.02 +0.67 +18.5%
93 CEMI CHEMBIO DIAGNOSTICS INC 2.69 2,006,240 CEMI Oct '21 5 P 2.475 1 1.61 -0.02 +0.69 +25.7%
94 MRIN MARIN SOFTWARE INC 5.75 3,140,849 MRIN Oct '21 5 P 0.92 20 1.61 -0.17 +2.05 +35.7%
95 ADTX ADTX 2.13 19,387,818 ADTX Nov '21 2.5 P 0.9 270 1.61 -0.91 -0.58 -27.5%
96 CEMI CHEMBIO DIAGNOSTICS INC 2.69 2,006,240 CEMI Nov '21 5 C 0.33 18 1.61 -0.02 +0.69 +25.7%
97 BLU BLUE CHIP VALUE FUND 3.55 405,648 BLU Sep '21 5 C 0.175 17 1.61 0.09 +2.79 +78.6%
98 AMC AMC ENTERTAINMENT 40.31 108,714,209 AMC Oct '21 41 P 8.45 22 1.61 -3.65 +12.48 +31.0%
99 AMC AMC ENTERTAINMENT 40.31 108,714,209 AMC Sep '21 41 P 4.2 1,472 1.61 -3.65 +12.48 +31.0%
100 AMC AMC ENTERTAINMENT 40.31 108,714,209 AMC Sep '21 41 P 7.625 19 1.60 -3.65 +12.48 +31.0%

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.