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 1, 2022. 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 ISEE EMERGING VISION INC 9.89 2,777,221 ISEE Sep '22 7.5 P 2.67 1,756 5.65 0.05 +11.10 +112.2%
2 ISEE EMERGING VISION INC 9.89 2,777,221 ISEE Sep '22 10 C 4.1 800 5.43 0.05 +11.10 +112.2%
3 ISEE EMERGING VISION INC 9.89 2,777,221 ISEE Sep '22 10 P 4.2 68 5.41 0.05 +11.10 +112.2%
4 CLNN CLENE INC. COMMON STOCK 2.91 265,940 CLNN Sep '22 4 P 1.825 1 4.49 -0.05 -0.27 -9.3%
5 CLNN CLENE INC. COMMON STOCK 2.91 265,940 CLNN Sep '22 2.5 P 0.725 255 4.33 -0.05 -0.27 -9.3%
6 CLNN CLENE INC. COMMON STOCK 2.91 265,940 CLNN Sep '22 4 C 0.575 537 3.81 -0.05 -0.27 -9.3%
7 ISEE EMERGING VISION INC 9.89 2,777,221 ISEE Oct '22 7.5 C 5.65 33 3.67 0.05 +11.10 +112.2%
8 ISEE EMERGING VISION INC 9.89 2,777,221 ISEE Oct '22 7.5 P 3.21 27 3.63 0.05 +11.10 +112.2%
9 ISEE EMERGING VISION INC 9.89 2,777,221 ISEE Oct '22 10 P 4.96 9 3.59 0.05 +11.10 +112.2%
10 ISEE EMERGING VISION INC 9.89 2,777,221 ISEE Oct '22 10 C 4.85 20 3.59 0.05 +11.10 +112.2%
11 CLNN CLENE INC. COMMON STOCK 2.91 265,940 CLNN Oct '22 2.5 P 1 221 3.17 -0.05 -0.27 -9.3%
12 APDN APPLIED DNA SCIENCES INC 2.78 531,022 APDN Sep '22 5 P 2.41 5 2.97 -0.34 -1.44 -51.8%
13 VERU VERU INC 15.30 3,152,874 VERU Sep '22 15 P 3.3 32 2.85 0.00 -5.44 -35.6%
14 VERU VERU INC 15.30 3,152,874 VERU Sep '22 15 C 3.49 105 2.76 0.00 -5.44 -35.6%
15 VERU VERU INC 15.30 3,152,874 VERU Sep '22 15.5 C 3.23 5 2.71 0.00 -5.44 -35.6%
16 VERU VERU INC 15.30 3,152,874 VERU Oct '22 15 P 5.59 2 2.67 0.00 -5.44 -35.6%
17 VERU VERU INC 15.30 3,152,874 VERU Oct '22 15 C 5.68 19 2.56 0.00 -5.44 -35.6%
18 APDN APPLIED DNA SCIENCES INC 2.78 531,022 APDN Oct '22 5 P 2.75 2 2.53 -0.34 -1.44 -51.8%
19 RVPH REVIVA PHARMACEUTICALS HOLDING 2.24 1,326,910 RVPH Sep '22 2.5 P 0.61 100 2.47 0.05 -0.54 -24.1%
20 AKLI AKILI INC. 4.33 633,516 AKLI Sep '22 5 C 0.6 769 2.40 -0.14 -1.91 -44.1%
21 LQDA LIQUIDIA TECHNOLOGIES INC. COM 4.86 10,853,683 LQDA Sep '22 2.5 C 2.425 19 2.39 -0.91 +1.51 +31.1%
22 REV REVLON INC 6.74 394,263 REV Oct '22 7 P 2.14 13 2.39 -0.21 -1.07 -15.9%
23 ABSI ABSCI CORPORATION COMMON STOCK 3.60 500,243 ABSI Sep '22 5 C 0.29 201 2.35 0.23 +0.81 +22.5%
24 VERU VERU INC 15.30 3,152,874 VERU Nov '22 15 C 6.36 24 2.33 0.00 -5.44 -35.6%
25 PRTY PARTY CITY HOLDCO INC 2.15 7,155,562 PRTY Sep '22 2.5 P 0.62 14 2.27 0.18 +0.60 +27.9%
26 VERU VERU INC 15.30 3,152,874 VERU Dec '22 15 P 6.6 2 2.20 0.00 -5.44 -35.6%
27 AKLI AKILI INC. 4.33 633,516 AKLI Sep '22 5 P 1.2 3 2.20 -0.14 -1.91 -44.1%
28 RVPH REVIVA PHARMACEUTICALS HOLDING 2.24 1,326,910 RVPH Sep '22 2.5 C 0.3 216 2.20 0.05 -0.54 -24.1%
29 APRN BLUE APRON HOLDINGS INC 5.06 6,029,652 APRN Sep '22 5.5 P 1.15 90 2.16 -0.75 +3.16 +62.5%
30 ALLK ALLAKOS INC. COMMON STOCK 4.72 3,957,969 ALLK Sep '22 5 C 0.7 365 2.14 -0.13 +1.41 +29.9%
31 APRN BLUE APRON HOLDINGS INC 5.06 6,029,652 APRN Sep '22 5 P 0.825 167 2.12 -0.75 +3.16 +62.5%
32 GSAT GLOBALSTAR INC 2.00 10,417,028 GSAT Sep '22 1.5 C 0.61 299 2.11 0.00 +0.98 +49.0%
33 APRN BLUE APRON HOLDINGS INC 5.06 6,029,652 APRN Sep '22 5 C 0.88 831 2.10 -0.75 +3.16 +62.5%
34 REV REVLON INC 6.74 394,263 REV Oct '22 7 C 1.65 16 2.10 -0.21 -1.07 -15.9%
35 APRN BLUE APRON HOLDINGS INC 5.06 6,029,652 APRN Sep '22 5.5 C 0.67 421 2.06 -0.75 +3.16 +62.5%
36 MNMD MANDO MACHINERY CORPORATION 11.75 776,182 MNMD Sep '22 12.5 C 1.65 74 2.06 0.03 -6.09 -51.8%
37 MNMD MANDO MACHINERY CORPORATION 11.75 776,182 MNMD Sep '22 10 P 1.05 9 2.06 0.03 -6.09 -51.8%
38 REV REVLON INC 6.74 394,263 REV Sep '22 6.5 P 1.2 2 2.05 -0.21 -1.07 -15.9%
39 HUSA HOUSTON AMERICAN ENGY CP 4.07 550,394 HUSA Sep '22 5 P 1.3 15 2.05 -0.28 -0.92 -22.6%
40 PRTY PARTY CITY HOLDCO INC 2.15 7,155,562 PRTY Oct '22 2 P 0.54 7 2.05 0.18 +0.60 +27.9%
41 REV REVLON INC 6.74 394,263 REV Oct '22 7 C 1.9 26 2.05 -0.21 -1.07 -15.9%
42 REV REVLON INC 6.74 394,263 REV Sep '22 7 P 1.26 12 2.04 -0.21 -1.07 -15.9%
43 PRTY PARTY CITY HOLDCO INC 2.15 7,155,562 PRTY Sep '22 2 P 0.27 2,850 2.04 0.18 +0.60 +27.9%
44 GSAT GLOBALSTAR INC 2.00 10,417,028 GSAT Sep '22 2 P 0.24 869 2.04 0.00 +0.98 +49.0%
45 ABSI ABSCI CORPORATION COMMON STOCK 3.60 500,243 ABSI Sep '22 2.5 P 0.125 51 2.03 0.23 +0.81 +22.5%
46 AKLI AKILI INC. 4.33 633,516 AKLI Sep '22 4 C 0.85 32 2.01 -0.14 -1.91 -44.1%
47 APDN APPLIED DNA SCIENCES INC 2.78 531,022 APDN Sep '22 2.5 P 0.3 26 2.01 -0.34 -1.44 -51.8%
48 PRTY PARTY CITY HOLDCO INC 2.15 7,155,562 PRTY Sep '22 2.5 C 0.225 1,375 2.01 0.18 +0.60 +27.9%
49 FRGE FRGE 3.39 826,176 FRGE Sep '22 5 C 0.15 284 2.01 -0.43 -1.53 -45.1%
50 REV REVLON INC 6.74 394,263 REV Sep '22 6.5 P 0.95 74 2.00 -0.21 -1.07 -15.9%
51 JOAN JOANN INC. COMMON STOCK 7.14 320,917 JOAN Sep '22 5 P 0.25 155 2.00 0.04 +1.89 +26.5%
52 APRN BLUE APRON HOLDINGS INC 5.06 6,029,652 APRN Oct '22 5.5 P 1.75 13 2.00 -0.75 +3.16 +62.5%
53 MNMD MANDO MACHINERY CORPORATION 11.75 776,182 MNMD Sep '22 12.5 P 2.34 5 1.99 0.03 -6.09 -51.8%
54 VERU VERU INC 15.30 3,152,874 VERU Jan '23 15 C 7.2 3 1.99 0.00 -5.44 -35.6%
55 ISEE EMERGING VISION INC 9.89 2,777,221 ISEE Mar '23 10 P 5.33 200 1.99 0.05 +11.10 +112.2%
56 UROY URANIUM ROYALTY CORP. COMMON S 2.91 756,599 UROY Sep '22 5 P 2.15 1 1.97 -0.28 -0.73 -25.1%
57 BBBY BED BATH & BEYOND INC 8.71 30,848,029 BBBY Sep '22 9 P 2.08 184 1.97 -0.82 -2.21 -25.4%
58 BCAB BIOATLA INC. COMMON STOCK 8.40 373,199 BCAB Sep '22 7.5 P 0.85 7 1.96 -0.31 +1.22 +14.5%
59 BBBY BED BATH & BEYOND INC 8.71 30,848,029 BBBY Sep '22 8.5 P 1.765 79 1.96 -0.82 -2.21 -25.4%
60 APRN BLUE APRON HOLDINGS INC 5.06 6,029,652 APRN Oct '22 5 P 1.39 157 1.96 -0.75 +3.16 +62.5%
61 BBBY BED BATH & BEYOND INC 8.71 30,848,029 BBBY Oct '22 8.5 P 1.95 18 1.94 -0.82 -2.21 -25.4%
62 BBBY BED BATH & BEYOND INC 8.71 30,848,029 BBBY Sep '22 8.5 P 1.51 282 1.93 -0.82 -2.21 -25.4%
63 HUSA HOUSTON AMERICAN ENGY CP 4.07 550,394 HUSA Oct '22 4 P 1.09 3 1.93 -0.28 -0.92 -22.6%
64 AZRE AZURE POWER GLOBAL LTD 3.68 2,185,029 AZRE Sep '22 5 P 1.525 16 1.93 0.09 +3.04 +82.6%
65 BBBY BED BATH & BEYOND INC 8.71 30,848,029 BBBY Sep '22 9 P 1.51 794 1.91 -0.82 -2.21 -25.4%
66 GSAT GLOBALSTAR INC 2.00 10,417,028 GSAT Sep '22 2.5 C 0.15 400 1.91 0.00 +0.98 +49.0%
67 BBBY BED BATH & BEYOND INC 8.71 30,848,029 BBBY Sep '22 8.5 C 1.93 12 1.91 -0.82 -2.21 -25.4%
68 BBBY BED BATH & BEYOND INC 8.71 30,848,029 BBBY Oct '22 9 P 2.23 26 1.91 -0.82 -2.21 -25.4%
69 PRTY PARTY CITY HOLDCO INC 2.15 7,155,562 PRTY Oct '22 2 C 0.65 988 1.90 0.18 +0.60 +27.9%
70 BBBY BED BATH & BEYOND INC 8.71 30,848,029 BBBY Sep '22 9 P 1.785 85 1.90 -0.82 -2.21 -25.4%
71 DICE DICE THERAPEUTICS INC. COMMON 17.14 272,880 DICE Oct '22 15 P 3.4 313 1.89 1.44 +6.47 +37.7%
72 PRTY PARTY CITY HOLDCO INC 2.15 7,155,562 PRTY Oct '22 2.5 C 0.475 141 1.89 0.18 +0.60 +27.9%
73 BCAB BIOATLA INC. COMMON STOCK 8.40 373,199 BCAB Oct '22 10 C 1.79 1 1.89 -0.31 +1.22 +14.5%
74 APDN APPLIED DNA SCIENCES INC 2.78 531,022 APDN Oct '22 5 C 0.28 128 1.88 -0.34 -1.44 -51.8%
75 BBBY BED BATH & BEYOND INC 8.71 30,848,029 BBBY Oct '22 8.5 C 2.28 2 1.88 -0.82 -2.21 -25.4%
76 BBBY BED BATH & BEYOND INC 8.71 30,848,029 BBBY Sep '22 9 C 1.7 386 1.87 -0.82 -2.21 -25.4%
77 BBBY BED BATH & BEYOND INC 8.71 30,848,029 BBBY Oct '22 8.5 P 2.06 22 1.87 -0.82 -2.21 -25.4%
78 GSAT GLOBALSTAR INC 2.00 10,417,028 GSAT Sep '22 2 C 0.22 1,310 1.87 0.00 +0.98 +49.0%
79 REV REVLON INC 6.74 394,263 REV Sep '22 7 P 0.89 57 1.86 -0.21 -1.07 -15.9%
80 ATER ATERIAN INC 2.30 1,173,457 ATER Sep '22 2 C 0.415 2 1.86 0.02 +0.47 +20.4%
81 BBBY BED BATH & BEYOND INC 8.71 30,848,029 BBBY Oct '22 9 C 1.89 74 1.86 -0.82 -2.21 -25.4%
82 BBBY BED BATH & BEYOND INC 8.71 30,848,029 BBBY Oct '22 8.5 C 2.08 5 1.86 -0.82 -2.21 -25.4%
83 BBBY BED BATH & BEYOND INC 8.71 30,848,029 BBBY Sep '22 8.5 P 1.18 1,435 1.85 -0.82 -2.21 -25.4%
84 AKLI AKILI INC. 4.33 633,516 AKLI Oct '22 5 C 0.94 1 1.85 -0.14 -1.91 -44.1%
85 BCAB BIOATLA INC. COMMON STOCK 8.40 373,199 BCAB Oct '22 7.5 P 1.7 2 1.84 -0.31 +1.22 +14.5%
86 HUSA HOUSTON AMERICAN ENGY CP 4.07 550,394 HUSA Feb '23 5 P 2.6 76 1.84 -0.28 -0.92 -22.6%
87 CMRX CHIMERIX INC. COMMON STOCK 2.25 1,477,004 CMRX Oct '22 2 C 0.7 2 1.84 0.05 -0.49 -22.0%
88 BBBY BED BATH & BEYOND INC 8.71 30,848,029 BBBY Oct '22 9 P 2.505 292 1.84 -0.82 -2.21 -25.4%
89 BBBY BED BATH & BEYOND INC 8.71 30,848,029 BBBY Sep '22 9 C 1.17 1,154 1.84 -0.82 -2.21 -25.4%
90 REV REVLON INC 6.74 394,263 REV Sep '22 6.5 P 0.6 163 1.83 -0.21 -1.07 -15.9%
91 BBBY BED BATH & BEYOND INC 8.71 30,848,029 BBBY Oct '22 9 C 2.03 33 1.82 -0.82 -2.21 -25.4%
92 APRN BLUE APRON HOLDINGS INC 5.06 6,029,652 APRN Oct '22 5.5 C 1.18 85 1.82 -0.75 +3.16 +62.5%
93 BBBY BED BATH & BEYOND INC 8.71 30,848,029 BBBY Sep '22 9 C 1.42 475 1.81 -0.82 -2.21 -25.4%
94 DTC SOLO BRANDS INC 4.07 410,864 DTC Sep '22 2.5 C 1.62 2 1.81 -0.08 +1.23 +30.2%
95 RVPH REVIVA PHARMACEUTICALS HOLDING 2.24 1,326,910 RVPH Oct '22 2.5 C 0.5 10 1.81 0.05 -0.54 -24.1%
96 REV REVLON INC 6.74 394,263 REV Sep '22 7 C 0.875 88 1.81 -0.21 -1.07 -15.9%
97 APRN BLUE APRON HOLDINGS INC 5.06 6,029,652 APRN Oct '22 5 C 1.35 224 1.81 -0.75 +3.16 +62.5%
98 BBBY BED BATH & BEYOND INC 8.71 30,848,029 BBBY Sep '22 9 C 0.805 4,883 1.81 -0.82 -2.21 -25.4%
99 PRTY PARTY CITY HOLDCO INC 2.15 7,155,562 PRTY Jan '23 2.5 C 0.825 84 1.81 0.18 +0.60 +27.9%
100 GSAT GLOBALSTAR INC 2.00 10,417,028 GSAT Sep '22 2 P 0.29 1 1.80 0.00 +0.98 +49.0%

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.