Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 April 5, 2024. 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 QYLD RECON CAPITAL NASDAQ-100 COVER 17.93 4,371,694 QYLD Jan '25 17 C 17.2805 40 4.69 0.11 -0.81 -4.5%
2 WISH NATIONAL PATENT DEVELOPMENT CO 5.70 576,652 WISH Apr '24 6 P 1.57249 5 3.15 -0.18 -1.01 -17.8%
3 MNY MNY 2.18 265,884 MNY Apr '24 2.5 P 0.6 1 2.33 -0.09 +0.55 +25.2%
4 DJT DJT 40.59 5,680,940 DJT Apr '24 40.5 P 7.175 115 2.30 -5.56 -18.04 -44.4%
5 PWFL POWERFLEET INC 4.74 720,270 PWFL Apr '24 2.5 C 2.29 22 2.26 0.17 -0.90 -18.9%
6 CGC CAPITAL GOLD CORPORATION 10.18 21,576,155 CGC Apr '24 10 P 1.155 1,807 2.24 0.40 -3.77 -37.0%
7 CGC CAPITAL GOLD CORPORATION 10.18 21,576,155 CGC Apr '24 10.5 P 1.95 33 2.23 0.40 -3.77 -37.0%
8 OCEA OCEAN BIOMEDICAL INC. COMMON S 2.65 217,684 OCEA Apr '24 2.5 P 0.375 138 2.23 -0.05 -1.40 -52.6%
9 CGC CAPITAL GOLD CORPORATION 10.18 21,576,155 CGC Apr '24 10.5 P 2.32 25 2.21 0.40 -3.77 -37.0%
10 CGC CAPITAL GOLD CORPORATION 10.18 21,576,155 CGC Apr '24 10 P 1.625 137 2.19 0.40 -3.77 -37.0%
11 IVVD INVIVYD INC. 3.30 995,692 IVVD Apr '24 5 C 0.15 21 2.18 -0.28 -1.30 -39.4%
12 EXAI EXA INC NEW 4.84 412,293 EXAI May '24 2.5 P 0.25 4 2.18 -0.12 -0.98 -20.2%
13 CGC CAPITAL GOLD CORPORATION 10.18 21,576,155 CGC Apr '24 10 P 1.99 14 2.18 0.40 -3.77 -37.0%
14 CGC CAPITAL GOLD CORPORATION 10.18 21,576,155 CGC Apr '24 10.5 P 1.4 295 2.17 0.40 -3.77 -37.0%
15 MSOX ADVISORSHARES MSOS 2X DAILY ET 6.30 1,740,319 MSOX Apr '24 7 P 1.5 16 2.17 0.77 -2.16 -34.3%
16 DJT DJT 40.59 5,680,940 DJT Apr '24 41 P 5.05 954 2.16 -5.56 -18.04 -44.4%
17 CGC CAPITAL GOLD CORPORATION 10.18 21,576,155 CGC May '24 10 P 2.25 1 2.13 0.40 -3.77 -37.0%
18 DJT DJT 40.59 5,680,940 DJT Apr '24 40.5 P 4.7 191 2.13 -5.56 -18.04 -44.4%
19 MSOX ADVISORSHARES MSOS 2X DAILY ET 6.30 1,740,319 MSOX May '24 6 P 1.575 9 2.12 0.77 -2.16 -34.3%
20 MSOX ADVISORSHARES MSOS 2X DAILY ET 6.30 1,740,319 MSOX May '24 7 P 2.225 12 2.11 0.77 -2.16 -34.3%
21 MSOX ADVISORSHARES MSOS 2X DAILY ET 6.30 1,740,319 MSOX Apr '24 6 P 0.86 15 2.10 0.77 -2.16 -34.3%
22 CGC CAPITAL GOLD CORPORATION 10.18 21,576,155 CGC May '24 10 P 2.7 20 2.09 0.40 -3.77 -37.0%
23 MSOX ADVISORSHARES MSOS 2X DAILY ET 6.30 1,740,319 MSOX May '24 7 C 1.5 40 2.07 0.77 -2.16 -34.3%
24 NOTV INOTIV INC 7.14 664,766 NOTV Apr '24 5 P 0.25 1 2.07 -0.05 -3.17 -44.4%
25 GOEV CANOO INC 2.13 3,930,758 GOEV May '24 2.5 P 0.835 33 2.07 -0.11 +1.32 +62.0%
26 MESO MESOBLAST LIMITED AMERICAN DEP 5.80 1,104,221 MESO Apr '24 6 P 1.05 87 2.07 -0.09 -1.15 -19.7%
27 MSOX ADVISORSHARES MSOS 2X DAILY ET 6.30 1,740,319 MSOX May '24 6 C 1.825 21 2.05 0.77 -2.16 -34.3%
28 MNY MNY 2.18 265,884 MNY May '24 2.5 P 0.8 7 2.03 -0.09 +0.55 +25.2%
29 IBRX IMMUNITYBIO INC 5.71 3,266,579 IBRX May '24 5.5 P 1.4 1 2.02 0.09 +2.03 +35.6%
30 GOEV CANOO INC 2.13 3,930,758 GOEV May '24 2 P 0.49 27 2.02 -0.11 +1.32 +62.0%
31 APLD APPLIED SCIENCE PRODUCTS INC. 2.98 4,551,952 APLD Apr '24 2.5 C 0.6 12 2.00 -0.29 -0.62 -20.8%
32 GOEV CANOO INC 2.13 3,930,758 GOEV Apr '24 2.5 P 0.57 559 1.98 -0.11 +1.32 +62.0%
33 ACB AURORA CANNABIS INC 6.63 24,806,948 ACB Apr '24 7 P 1.24 164 1.98 -0.43 +1.02 +15.4%
34 MSOX ADVISORSHARES MSOS 2X DAILY ET 6.30 1,740,319 MSOX Apr '24 6 C 1.1 297 1.97 0.77 -2.16 -34.3%
35 MSOX ADVISORSHARES MSOS 2X DAILY ET 6.30 1,740,319 MSOX Aug '24 6 P 2.58 1 1.97 0.77 -2.16 -34.3%
36 PLCE CHILDREN'S PLACE RETAIL 8.46 935,046 PLCE Apr '24 8 C 1.5 1 1.97 -0.62 -1.78 -21.0%
37 ALUR ALLURION TECHNOLOGIES INC 2.43 1,342,222 ALUR May '24 2.5 C 0.6 14 1.93 -0.65 -0.67 -27.6%
38 MESO MESOBLAST LIMITED AMERICAN DEP 5.80 1,104,221 MESO Apr '24 5 P 0.47 22 1.93 -0.09 -1.15 -19.7%
39 ANNX ANNX 6.19 1,016,242 ANNX Jul '24 7.5 C 2.1 16 1.93 -0.19 -1.93 -31.2%
40 ACB AURORA CANNABIS INC 6.63 24,806,948 ACB Apr '24 6.5 C 0.76 466 1.92 -0.43 +1.02 +15.4%
41 GSIT GSI TECHNOLOGY INC 5.19 835,983 GSIT Apr '24 7.5 C 0.2 85 1.92 -0.21 -1.79 -34.5%
42 APLD APPLIED SCIENCE PRODUCTS INC. 2.98 4,551,952 APLD Apr '24 3 P 0.325 206 1.91 -0.29 -0.62 -20.8%
43 PLCE CHILDREN'S PLACE RETAIL 8.46 935,046 PLCE Apr '24 8 P 1 8 1.90 -0.62 -1.78 -21.0%
44 CDXC CHROMADEX CORP 4.02 688,423 CDXC Apr '24 2.5 C 1.575 5 1.89 -0.30 -1.13 -28.1%
45 ACB AURORA CANNABIS INC 6.63 24,806,948 ACB Apr '24 7 P 0.905 454 1.88 -0.43 +1.02 +15.4%
46 ALUR ALLURION TECHNOLOGIES INC 2.43 1,342,222 ALUR May '24 2.5 P 0.65 9 1.88 -0.65 -0.67 -27.6%
47 TLRY TILRAY INC. CLASS 2 COMMON STO 2.59 39,349,180 TLRY Apr '24 3 P 0.535 629 1.87 -0.09 -0.94 -36.5%
48 ACB AURORA CANNABIS INC 6.63 24,806,948 ACB Apr '24 6.5 P 0.89 415 1.87 -0.43 +1.02 +15.4%
49 ACB AURORA CANNABIS INC 6.63 24,806,948 ACB Apr '24 7 C 0.53 1,812 1.86 -0.43 +1.02 +15.4%
50 MSOX ADVISORSHARES MSOS 2X DAILY ET 6.30 1,740,319 MSOX Sep '24 6 P 2.71 4 1.86 0.77 -2.16 -34.3%
51 ACB AURORA CANNABIS INC 6.63 24,806,948 ACB Apr '24 7 C 0.8 767 1.84 -0.43 +1.02 +15.4%
52 TLRY TILRAY INC. CLASS 2 COMMON STO 2.59 39,349,180 TLRY Apr '24 3 C 0.125 11,983 1.84 -0.09 -0.94 -36.5%
53 ACB AURORA CANNABIS INC 6.63 24,806,948 ACB Apr '24 6.5 P 0.6 1,584 1.83 -0.43 +1.02 +15.4%
54 TPST TEMPEST THERAPEUTICS INC. COMM 3.72 2,494,135 TPST Jul '24 5 C 1.075 71 1.83 -0.78 +0.74 +19.9%
55 CGC CAPITAL GOLD CORPORATION 10.18 21,576,155 CGC Apr '24 10.5 C 0.88 2,860 1.81 0.40 -3.77 -37.0%
56 GOEV CANOO INC 2.13 3,930,758 GOEV Apr '24 2 P 0.23 682 1.81 -0.11 +1.32 +62.0%
57 CGC CAPITAL GOLD CORPORATION 10.18 21,576,155 CGC Jul '24 10 P 3.63 24 1.80 0.40 -3.77 -37.0%
58 PLCE CHILDREN'S PLACE RETAIL 8.46 935,046 PLCE Apr '24 8.5 P 1.2 3 1.79 -0.62 -1.78 -21.0%
59 SOL RENESOLA LTD ADR 2.08 464,991 SOL Apr '24 2.5 C 0.15 5 1.78 -0.07 -0.49 -23.6%
60 IBRX IMMUNITYBIO INC 5.71 3,266,579 IBRX May '24 5.5 C 1.44 86 1.78 0.09 +2.03 +35.6%
61 AMPX AMPRIUS TECHNOLOGIES INC 2.04 972,973 AMPX Apr '24 2 C 0.3 3 1.78 -0.11 -0.48 -23.5%
62 ACB AURORA CANNABIS INC 6.63 24,806,948 ACB Apr '24 6.5 C 0.97 235 1.77 -0.43 +1.02 +15.4%
63 ALUR ALLURION TECHNOLOGIES INC 2.43 1,342,222 ALUR Apr '24 2.5 P 0.375 236 1.77 -0.65 -0.67 -27.6%
64 ACB AURORA CANNABIS INC 6.63 24,806,948 ACB May '24 7 C 1.43 112 1.77 -0.43 +1.02 +15.4%
65 PLCE CHILDREN'S PLACE RETAIL 8.46 935,046 PLCE Apr '24 8.5 C 0.8 4 1.75 -0.62 -1.78 -21.0%
66 TLRY TILRAY INC. CLASS 2 COMMON STO 2.59 39,349,180 TLRY Apr '24 2.5 P 0.2 2,178 1.74 -0.09 -0.94 -36.5%
67 TLRY TILRAY INC. CLASS 2 COMMON STO 2.59 39,349,180 TLRY Apr '24 2.5 C 0.295 7,776 1.74 -0.09 -0.94 -36.5%
68 ALUR ALLURION TECHNOLOGIES INC 2.43 1,342,222 ALUR Apr '24 2.5 C 0.3 302 1.74 -0.65 -0.67 -27.6%
69 CRDF CRDF 5.84 1,419,798 CRDF Apr '24 7.5 C 0.3 172 1.74 0.17 -1.89 -32.4%
70 TPST TEMPEST THERAPEUTICS INC. COMM 3.72 2,494,135 TPST Oct '24 2.5 P 0.9 11 1.73 -0.78 +0.74 +19.9%
71 CNTB CONNECT BIOPHARMA HOLDINGS LIM 2.14 203,865 CNTB Jun '24 2.5 C 0.55 2 1.73 0.34 -0.86 -40.2%
72 TLRY TILRAY INC. CLASS 2 COMMON STO 2.59 39,349,180 TLRY Apr '24 3 P 0.61 201 1.72 -0.09 -0.94 -36.5%
73 TLRY TILRAY INC. CLASS 2 COMMON STO 2.59 39,349,180 TLRY Apr '24 3 C 0.205 5,140 1.72 -0.09 -0.94 -36.5%
74 CGC CAPITAL GOLD CORPORATION 10.18 21,576,155 CGC Apr '24 10 C 1.04 2,543 1.70 0.40 -3.77 -37.0%
75 VERI VERITONE INC. COMMON STOCK 6.54 2,267,676 VERI Apr '24 5 P 0.225 345 1.70 -0.34 -3.23 -49.3%
76 OCEA OCEAN BIOMEDICAL INC. COMMON S 2.65 217,684 OCEA Oct '24 2.5 P 1.1 4 1.70 -0.05 -1.40 -52.6%
77 GSIT GSI TECHNOLOGY INC 5.19 835,983 GSIT May '24 7.5 P 2.85 4 1.68 -0.21 -1.79 -34.5%
78 MNY MNY 2.18 265,884 MNY Apr '24 2.5 C 0.17 150 1.67 -0.09 +0.55 +25.2%
79 LCID LUCID GROUP INC 2.61 19,131,602 LCID Aug '26 2.5 P 1.415 2 1.67 -0.04 -0.32 -12.3%
80 VERI VERITONE INC. COMMON STOCK 6.54 2,267,676 VERI May '24 5 P 0.65 18 1.66 -0.34 -3.23 -49.3%
81 NOVA NOVAMED INC 4.78 10,393,866 NOVA May '24 4 P 0.63 70 1.66 -0.35 -1.26 -26.4%
82 CGC CAPITAL GOLD CORPORATION 10.18 21,576,155 CGC Apr '24 10.5 C 1.18 253 1.66 0.40 -3.77 -37.0%
83 BCAB BIOATLA INC. COMMON STOCK 3.80 1,019,950 BCAB May '24 2.5 C 1.525 3 1.66 -0.12 -1.79 -47.2%
84 TARA ARTARA THERAPEUTICS INC 3.63 8,531,972 TARA May '24 2.5 P 0.25 107 1.65 -0.39 +1.61 +44.4%
85 CGC CAPITAL GOLD CORPORATION 10.18 21,576,155 CGC Apr '24 10.5 C 1.47 26 1.65 0.40 -3.77 -37.0%
86 IBRX IMMUNITYBIO INC 5.71 3,266,579 IBRX May '24 7.5 C 0.725 682 1.65 0.09 +2.03 +35.6%
87 PLCE CHILDREN'S PLACE RETAIL 8.46 935,046 PLCE Apr '24 8 C 1 3 1.65 -0.62 -1.78 -21.0%
88 WULF TERAWULF INC. COMMON STOCK 2.35 9,452,337 WULF Jan '26 2 P 1.15 3 1.65 -0.02 -0.53 -22.6%
89 HYMC HYMC 3.15 843,112 HYMC Apr '24 4 C 0.15 701 1.64 -0.11 +1.50 +47.6%
90 ALCC ALTC ACQUISITION CORP 13.10 696,964 ALCC May '24 15 P 4.09 3 1.63 0.20 +4.39 +33.5%
91 CGC CAPITAL GOLD CORPORATION 10.18 21,576,155 CGC Apr '24 10 C 1.37 1,272 1.63 0.40 -3.77 -37.0%
92 MESO MESOBLAST LIMITED AMERICAN DEP 5.80 1,104,221 MESO Apr '24 6 C 0.65 118 1.62 -0.09 -1.15 -19.7%
93 GSIT GSI TECHNOLOGY INC 5.19 835,983 GSIT May '24 5 C 1.2 735 1.62 -0.21 -1.79 -34.5%
94 GSIT GSI TECHNOLOGY INC 5.19 835,983 GSIT Apr '24 5 P 0.55 25 1.62 -0.21 -1.79 -34.5%
95 NOVA NOVAMED INC 4.78 10,393,866 NOVA May '24 5 C 0.95 332 1.61 -0.35 -1.26 -26.4%
96 PLCE CHILDREN'S PLACE RETAIL 8.46 935,046 PLCE Apr '24 8 P 1.04 15 1.61 -0.62 -1.78 -21.0%
97 TPST TEMPEST THERAPEUTICS INC. COMM 3.72 2,494,135 TPST Apr '24 5 C 0.125 459 1.60 -0.78 +0.74 +19.9%
98 GALT GALECTIN THERAPEUTICS INC. COM 3.73 920,381 GALT Apr '24 3 P 0.15 10 1.60 0.73 -0.85 -22.8%
99 TARA ARTARA THERAPEUTICS INC 3.63 8,531,972 TARA Apr '24 5 P 1.475 43 1.60 -0.39 +1.61 +44.4%
100 SHOT SAFETY SHOT INC. 2.15 611,984 SHOT Aug '24 2 C 0.85 1 1.60 0.04 -0.70 -32.6%

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.