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 September 6, 2023. 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 VFS VINFAST AUTO LTD. 24.50 5,559,960 VFS Sep '23 25 P 6.98 3,349 4.43 -1.63 -13.42 -54.8%
2 VFS VINFAST AUTO LTD. 24.50 5,559,960 VFS Sep '23 25 P 3.4 2,117 4.32 -1.63 -13.42 -54.8%
3 VFS VINFAST AUTO LTD. 24.50 5,559,960 VFS Sep '23 24 P 6.12 179 4.27 -1.63 -13.42 -54.8%
4 VFS VINFAST AUTO LTD. 24.50 5,559,960 VFS Sep '23 24 P 2.65 161 4.06 -1.63 -13.42 -54.8%
5 BLRX BIOLINERX LTD. AMERICAN DEPOSI 2.42 3,331,857 BLRX Sep '23 2.5 P 0.6 456 3.68 -0.03 -0.77 -31.8%
6 TUP TUPPERWARE BRANDS CORP 2.42 2,947,212 TUP Sep '23 2 C 0.49 19 3.37 0.08 -0.92 -38.0%
7 SOUN SOUN 2.41 8,858,833 SOUN Sep '23 2 C 0.48 5 3.33 -0.05 -0.83 -34.4%
8 BLRX BIOLINERX LTD. AMERICAN DEPOSI 2.42 3,331,857 BLRX Sep '23 2.5 C 0.425 846 3.04 -0.03 -0.77 -31.8%
9 RSI RUSH STREET INTERACTIVE INC 4.84 1,070,158 RSI Sep '23 2.5 C 2.4 2 3.02 0.32 +0.64 +13.2%
10 CLSK CLSK 4.58 9,594,395 CLSK Sep '23 2.5 C 2.15 401 2.96 0.05 -0.93 -20.3%
11 CRNX CRINETICS PHARMACEUTICALS INC. 16.58 611,815 CRNX Sep '23 17.5 C 2.65 37 2.92 -0.20 +14.42 +87.0%
12 MSOX ADVISORSHARES MSOS 2X DAILY ET 5.99 2,190,809 MSOX Sep '23 5 P 0.575 56 2.92 -0.05 +2.12 +35.4%
13 IREN IRIS ENERGY LIMITED ORDINARY S 4.49 939,075 IREN Sep '23 2.5 C 2.06 1 2.90 0.08 -0.96 -21.4%
14 MSOX ADVISORSHARES MSOS 2X DAILY ET 5.99 2,190,809 MSOX Sep '23 6 P 1 8 2.67 -0.05 +2.12 +35.4%
15 NRDY NERDY INC 4.84 575,166 NRDY Sep '23 2.5 C 2.375 4 2.66 0.04 -1.72 -35.5%
16 NSTG NANOSTRING TECHNOLOGIES INC. 2.03 2,151,337 NSTG Sep '23 2.5 P 0.65 76 2.62 -0.34 -0.63 -31.0%
17 FNGR FINGERMOTION INC. COMMON STOCK 6.00 826,964 FNGR Sep '23 7 P 1.6 2 2.53 0.15 +1.97 +32.8%
18 AMC AMC ENTERTAINMENT 8.62 83,067,979 AMC Sep '23 8.5 C 0.69 2,545 2.49 -5.02 +3.08 +35.7%
19 GASS STEALTHGAS INC 4.74 214,297 GASS Dec '23 2.5 C 3.05093 50 2.48 0.09 +0.45 +9.6%
20 NSTG NANOSTRING TECHNOLOGIES INC. 2.03 2,151,337 NSTG Sep '23 2.5 C 0.16 21 2.46 -0.34 -0.63 -31.0%
21 GME GAMESTOP CORP CL A 18.75 3,873,686 GME Sep '23 19 P 1.49 595 2.45 -0.48 -2.10 -11.2%
22 GME GAMESTOP CORP CL A 18.75 3,873,686 GME Sep '23 19 C 1.24 2,127 2.45 -0.48 -2.10 -11.2%
23 GME GAMESTOP CORP CL A 18.75 3,873,686 GME Sep '23 18.5 P 1.22 2,185 2.44 -0.48 -2.10 -11.2%
24 AMC AMC ENTERTAINMENT 8.62 83,067,979 AMC Sep '23 9 C 0.46 8,710 2.43 -5.02 +3.08 +35.7%
25 AMC AMC ENTERTAINMENT 8.62 83,067,979 AMC Sep '23 8.5 P 0.555 13,240 2.43 -5.02 +3.08 +35.7%
26 AMPX AMPRIUS TECHNOLOGIES INC 4.41 299,233 AMPX Sep '23 4 P 0.45 1,704 2.42 -0.41 -1.13 -25.6%
27 GME GAMESTOP CORP CL A 18.75 3,873,686 GME Sep '23 18.5 C 1.45 4,892 2.41 -0.48 -2.10 -11.2%
28 WISH NATIONAL PATENT DEVELOPMENT CO 5.33 459,041 WISH Sep '23 5 C 0.55389 9 2.40 0.04 -1.24 -23.3%
29 CRNX CRINETICS PHARMACEUTICALS INC. 16.58 611,815 CRNX Oct '23 17.5 C 5 28 2.37 -0.20 +14.42 +87.0%
30 AMC AMC ENTERTAINMENT 8.62 83,067,979 AMC Sep '23 9 P 0.82 22,096 2.35 -5.02 +3.08 +35.7%
31 SPCE VIRGIN GALACTIC HOLDINGS INC 2.48 9,299,502 SPCE Sep '23 2 C 0.5 43 2.35 -0.07 -0.91 -36.7%
32 AMC AMC ENTERTAINMENT 8.62 83,067,979 AMC2 Sep '23 9 P 8 8 2.31 -5.02 +3.08 +35.7%
33 AI ARLINGTON ASSET INVSTMNT 31.46 14,805,012 AI Sep '23 31.5 P 2.16 1,651 2.30 0.03 -8.01 -25.5%
34 EOSE EOS ENERGY ENTERPRISES INC 2.67 16,678,055 EOSE Sep '23 3 P 0.4 2,849 2.29 -0.73 +0.84 +31.5%
35 FNGR FINGERMOTION INC. COMMON STOCK 6.00 826,964 FNGR Sep '23 6 P 0.85 7 2.27 0.15 +1.97 +32.8%
36 AI ARLINGTON ASSET INVSTMNT 31.46 14,805,012 AI Sep '23 31 P 1.87 1,852 2.27 0.03 -8.01 -25.5%
37 REKR REKOR SYSTEMS INC 3.73 1,481,067 REKR Sep '23 2.5 C 1.3 5 2.26 0.12 -1.12 -30.0%
38 FNGR FINGERMOTION INC. COMMON STOCK 6.00 826,964 FNGR Sep '23 7 C 0.5 1,357 2.26 0.15 +1.97 +32.8%
39 AI ARLINGTON ASSET INVSTMNT 31.46 14,805,012 AI Sep '23 31 C 2.32 1,991 2.26 0.03 -8.01 -25.5%
40 TSHA TAYSHA GENE THERAPIES INC. COM 3.59 1,758,691 TSHA Sep '23 5 P 1.55 2 2.26 -0.02 -0.83 -23.1%
41 TSHA TAYSHA GENE THERAPIES INC. COM 3.59 1,758,691 TSHA Sep '23 2.5 C 1.17 71 2.22 -0.02 -0.83 -23.1%
42 AI ARLINGTON ASSET INVSTMNT 31.46 14,805,012 AI Sep '23 31.5 C 2.03 2,421 2.21 0.03 -8.01 -25.5%
43 ACRS ACLARIS THERAPEUTICS INC. COMM 7.55 658,215 ACRS Dec '23 7.5 P 3.2 19 2.18 -0.37 -1.31 -17.4%
44 TVTX TRAVERE THERAPEUTICS INC. COMM 14.48 920,754 TVTX Sep '23 12.5 P 1 2 2.17 0.29 -7.48 -51.7%
45 FNGR FINGERMOTION INC. COMMON STOCK 6.00 826,964 FNGR Sep '23 5.5 P 0.55 17 2.16 0.15 +1.97 +32.8%
46 CBAY CYMABAY THERAPEUTICS INC. COMM 13.83 847,224 CBAY Oct '23 13 C 4.35 1 2.16 0.08 +4.37 +31.6%
47 AMAM AMBRX BIOPHARMA INC 13.25 390,967 AMAM Oct '23 15 C 3.3 198 2.15 -0.39 -4.92 -37.1%
48 TVTX TRAVERE THERAPEUTICS INC. COMM 14.48 920,754 TVTX Sep '23 15 C 1.73 3 2.15 0.29 -7.48 -51.7%
49 BCAB BIOATLA INC. COMMON STOCK 2.61 215,453 BCAB Sep '23 2.5 C 0.4 205 2.15 0.09 -0.94 -36.0%
50 WE WEWORK INC. 3.42 5,579,133 WE Sep '23 3 P 0.25 90 2.14 -0.12 +3.30 +96.5%
51 AMAM AMBRX BIOPHARMA INC 13.25 390,967 AMAM Oct '23 12.5 P 3.35 7 2.13 -0.39 -4.92 -37.1%
52 CHPT CHARGEPOINT HOLDINGS INC 7.06 8,720,613 CHPT Sep '23 7.5 P 0.71 2,283 2.13 -0.20 -2.33 -33.0%
53 CHPT CHARGEPOINT HOLDINGS INC 7.06 8,720,613 CHPT Sep '23 7 C 0.47 2,580 2.12 -0.20 -2.33 -33.0%
54 MSOX ADVISORSHARES MSOS 2X DAILY ET 5.99 2,190,809 MSOX Oct '23 5 P 1.12 10 2.11 -0.05 +2.12 +35.4%
55 CHPT CHARGEPOINT HOLDINGS INC 7.06 8,720,613 CHPT Sep '23 7.5 C 0.265 3,004 2.10 -0.20 -2.33 -33.0%
56 CBAY CYMABAY THERAPEUTICS INC. COMM 13.83 847,224 CBAY Oct '23 13 P 3.41 4 2.10 0.08 +4.37 +31.6%
57 CHPT CHARGEPOINT HOLDINGS INC 7.06 8,720,613 CHPT Sep '23 7 P 0.405 8,608 2.09 -0.20 -2.33 -33.0%
58 IDEX IDEANOMICS INC 2.46 630,033 IDEX Sep '23 2.5 C 0.3 10 2.08 -0.33 -0.73 -29.9%
59 AMPX AMPRIUS TECHNOLOGIES INC 4.41 299,233 AMPX Sep '23 5 P 0.95 120 2.08 -0.41 -1.13 -25.6%
60 BCAB BIOATLA INC. COMMON STOCK 2.61 215,453 BCAB Oct '23 5 C 0.25 2,151 2.07 0.09 -0.94 -36.0%
61 CBAY CYMABAY THERAPEUTICS INC. COMM 13.83 847,224 CBAY Oct '23 14 C 3.83 1 2.07 0.08 +4.37 +31.6%
62 WE WEWORK INC. 3.42 5,579,133 WE Sep '23 3.5 P 0.475 948 2.01 -0.12 +3.30 +96.5%
63 MSOX ADVISORSHARES MSOS 2X DAILY ET 5.99 2,190,809 MSOX Nov '23 5 P 1.425 10 2.01 -0.05 +2.12 +35.4%
64 RGTI RGTI 2.08 9,060,222 RGTI Sep '23 2 C 0.29 32 1.95 0.05 -0.72 -34.6%
65 TUP TUPPERWARE BRANDS CORP 2.42 2,947,212 TUP Oct '23 2 P 0.3 3 1.94 0.08 -0.92 -38.0%
66 TVTX TRAVERE THERAPEUTICS INC. COMM 14.48 920,754 TVTX Sep '23 15 P 2.05 35 1.93 0.29 -7.48 -51.7%
67 WBX WALLBOX NV 2.97 385,980 WBX Sep '23 5 P 2.05 42 1.93 -0.03 -0.85 -28.6%
68 PATH NUPATHE 16.22 14,381,894 PATH Sep '23 16 C 1.025 1,124 1.92 0.04 +3.18 +19.6%
69 MVIS MICROVISION INC 2.46 1,411,393 MVIS Sep '23 2 C 0.47 2 1.91 -0.07 -0.38 -15.4%
70 BLRX BIOLINERX LTD. AMERICAN DEPOSI 2.42 3,331,857 BLRX Oct '23 2.5 P 0.675 31 1.90 -0.03 -0.77 -31.8%
71 HUMA HUMACYTE INC. COMMON STOCK 3.85 872,921 HUMA Sep '23 2.5 C 1.38 11 1.89 -0.16 -1.05 -27.3%
72 SCLX SINO CLEAN ENERGY INC 2.96 487,937 SCLX Dec '23 5 P 2.7 3 1.89 -0.23 -1.44 -48.6%
73 CBAY CYMABAY THERAPEUTICS INC. COMM 13.83 847,224 CBAY Sep '23 14 C 1.56 94 1.89 0.08 +4.37 +31.6%
74 PATH NUPATHE 16.22 14,381,894 PATH Sep '23 16.5 C 0.775 2,554 1.88 0.04 +3.18 +19.6%
75 NSTG NANOSTRING TECHNOLOGIES INC. 2.03 2,151,337 NSTG Jan '24 2.5 C 0.76 3 1.87 -0.34 -0.63 -31.0%
76 CURV TORRID HOLDINGS INC 2.20 257,962 CURV Sep '23 2.5 C 0.15 132 1.87 0.05 -0.99 -45.0%
77 FNGR FINGERMOTION INC. COMMON STOCK 6.00 826,964 FNGR Sep '23 5.5 C 0.95 19 1.87 0.15 +1.97 +32.8%
78 FNGR FINGERMOTION INC. COMMON STOCK 6.00 826,964 FNGR Sep '23 6 C 0.7 236 1.87 0.15 +1.97 +32.8%
79 AMC AMC ENTERTAINMENT 8.62 83,067,979 AMC Sep '23 8.5 C 1.055 919 1.86 -5.02 +3.08 +35.7%
80 TUP TUPPERWARE BRANDS CORP 2.42 2,947,212 TUP Sep '23 2 P 0.17 7 1.86 0.08 -0.92 -38.0%
81 WE WEWORK INC. 3.42 5,579,133 WE Sep '23 3.5 C 0.36 26 1.85 -0.12 +3.30 +96.5%
82 AMC AMC ENTERTAINMENT 8.62 83,067,979 AMC Sep '23 9 P 1.21 11,477 1.83 -5.02 +3.08 +35.7%
83 CBAY CYMABAY THERAPEUTICS INC. COMM 13.83 847,224 CBAY Sep '23 14 P 1.675 51 1.83 0.08 +4.37 +31.6%
84 AMC AMC ENTERTAINMENT 8.62 83,067,979 AMC Sep '23 9 C 0.825 3,131 1.82 -5.02 +3.08 +35.7%
85 TUP TUPPERWARE BRANDS CORP 2.42 2,947,212 TUP Oct '23 2.5 P 0.65 7 1.82 0.08 -0.92 -38.0%
86 PATH NUPATHE 16.22 14,381,894 PATH Sep '23 16 P 0.76 1,199 1.82 0.04 +3.18 +19.6%
87 PATH NUPATHE 16.22 14,381,894 PATH Sep '23 16.5 P 1.02 213 1.81 0.04 +3.18 +19.6%
88 TUP TUPPERWARE BRANDS CORP 2.42 2,947,212 TUP Sep '23 2.5 P 0.175 74 1.81 0.08 -0.92 -38.0%
89 TUP TUPPERWARE BRANDS CORP 2.42 2,947,212 TUP Sep '23 2 P 0.22 6 1.81 0.08 -0.92 -38.0%
90 AMC AMC ENTERTAINMENT 8.62 83,067,979 AMC Sep '23 8.5 P 0.905 8,479 1.80 -5.02 +3.08 +35.7%
91 NVAX NOVAVAX INC 9.74 27,970,639 NVAX Sep '23 10 P 0.665 3,618 1.80 0.69 -3.02 -31.0%
92 EOSE EOS ENERGY ENTERPRISES INC 2.67 16,678,055 EOSE Sep '23 3 P 0.51 8,596 1.80 -0.73 +0.84 +31.5%
93 BLRX BIOLINERX LTD. AMERICAN DEPOSI 2.42 3,331,857 BLRX Nov '23 2.5 P 0.8 38 1.80 -0.03 -0.77 -31.8%
94 BIVI BIOVIE INC. COMMON STOCK 3.33 228,651 BIVI Jan '24 2.5 P 0.82 458 1.79 0.27 +0.78 +23.4%
95 DOCU DOCUSIGN INC. COMMON STOCK 52.78 3,498,381 DOCU Sep '23 53 C 2.69 476 1.79 0.51 -11.96 -22.7%
96 WE WEWORK INC. 3.42 5,579,133 WE Oct '23 3 P 0.59 2 1.79 -0.12 +3.30 +96.5%
97 RGTI RGTI 2.08 9,060,222 RGTI Nov '23 2.5 P 0.93 21 1.79 0.05 -0.72 -34.6%
98 TUP TUPPERWARE BRANDS CORP 2.42 2,947,212 TUP Oct '23 2 P 0.35 56 1.78 0.08 -0.92 -38.0%
99 SCYX SCYNEXIS INC. COMMON STOCK 3.45 287,453 SCYX Sep '23 2.5 C 1 7 1.78 -0.01 -1.72 -49.9%
100 TUP TUPPERWARE BRANDS CORP 2.42 2,947,212 TUP Jan '24 2 P 0.7 1 1.77 0.08 -0.92 -38.0%

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.