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 February 26, 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 SOUN SOUN 5.75 202,409,017 SOUN Mar '24 5.5 P 0.88 1,521 4.29 1.83 +4.50 +78.3%
2 SOUN SOUN 5.75 202,409,017 SOUN Mar '24 6 C 0.89 32,730 4.15 1.83 +4.50 +78.3%
3 SOUN SOUN 5.75 202,409,017 SOUN Mar '24 6 P 1.12 686 4.07 1.83 +4.50 +78.3%
4 SOUN SOUN 5.75 202,409,017 SOUN Mar '24 5.5 C 1.025 12,801 3.83 1.83 +4.50 +78.3%
5 RILY B. RILEY FINANCIAL INC. COMMOO 15.92 1,582,184 RILY Mar '24 15.5 P 2.25 59 3.77 0.25 +9.85 +61.9%
6 RILY B. RILEY FINANCIAL INC. COMMOO 15.92 1,582,184 RILY Mar '24 16 P 2.5 169 3.71 0.25 +9.85 +61.9%
7 RILY B. RILEY FINANCIAL INC. COMMOO 15.92 1,582,184 RILY Mar '24 15.5 C 2.5 77 3.50 0.25 +9.85 +61.9%
8 LAZR LUMINAR TECHNOLOGIES INC 2.24 8,501,334 LAZR Mar '24 2.5 P 0.465 869 3.23 0.05 -0.58 -25.9%
9 SOUN SOUN 5.75 202,409,017 SOUN Mar '24 6 C 1.175 7,510 3.23 1.83 +4.50 +78.3%
10 PCT PURECYCLE TECHNOLOGIES INC. CO 5.67 1,734,391 PCT Mar '24 6 P 0.95 1 3.19 0.12 -1.16 -20.4%
11 LAZR LUMINAR TECHNOLOGIES INC 2.24 8,501,334 LAZR Mar '24 2.5 C 0.2 1,249 3.18 0.05 -0.58 -25.9%
12 SOUN SOUN 5.75 202,409,017 SOUN Mar '24 5.5 C 1.35 2,462 3.17 1.83 +4.50 +78.3%
13 SOUN SOUN 5.75 202,409,017 SOUN Mar '24 5.5 P 1.09 425 3.15 1.83 +4.50 +78.3%
14 PCT PURECYCLE TECHNOLOGIES INC. CO 5.67 1,734,391 PCT Mar '24 5.5 C 0.81 78 3.11 0.12 -1.16 -20.4%
15 IRBT IROBOT CORP 12.13 2,109,329 IRBT Mar '24 12 C 1.6 815 3.06 0.50 -3.02 -24.9%
16 PCT PURECYCLE TECHNOLOGIES INC. CO 5.67 1,734,391 PCT Mar '24 5.5 P 0.62 140 3.02 0.12 -1.16 -20.4%
17 GRTS GRITSTONE ONCOLOGY INC. COMMON 2.45 1,052,422 GRTS Apr '24 2.5 P 1.1 38 3.02 0.23 +0.65 +26.5%
18 PCT PURECYCLE TECHNOLOGIES INC. CO 5.67 1,734,391 PCT Mar '24 6 C 0.575 1,777 3.00 0.12 -1.16 -20.4%
19 TGH TEXTAINER GROUP HLDGS LTD. 50.11 2,852,350 TGH Aug '24 50 C 34.5895 10 2.95 0.02 -0.23 -0.5%
20 WW WATSON WYATT WORLDWIDE 3.22 6,688,760 WW Mar '24 3 C 0.5 574 2.94 0.05 -1.63 -50.6%
21 WW WATSON WYATT WORLDWIDE 3.22 6,688,760 WW Mar '24 3.5 C 0.275 909 2.86 0.05 -1.63 -50.6%
22 RILY B. RILEY FINANCIAL INC. COMMOO 15.92 1,582,184 RILY Mar '24 15.5 P 3.69 49 2.85 0.25 +9.85 +61.9%
23 IRBT IROBOT CORP 12.13 2,109,329 IRBT Mar '24 12.5 C 1.275 708 2.83 0.50 -3.02 -24.9%
24 RILY B. RILEY FINANCIAL INC. COMMOO 15.92 1,582,184 RILY Mar '24 16 P 3.125 54 2.82 0.25 +9.85 +61.9%
25 IRBT IROBOT CORP 12.13 2,109,329 IRBT Mar '24 12 P 1.35 517 2.82 0.50 -3.02 -24.9%
26 SOUN SOUN 5.75 202,409,017 SOUN Mar '24 5.5 C 1.5 1,275 2.80 1.83 +4.50 +78.3%
27 BYND BEYOND MEAT INC. COMMON STOCK 7.45 3,555,913 BYND Mar '24 7.5 P 0.89 1,204 2.78 -0.36 +4.67 +62.7%
28 SOUN SOUN 5.75 202,409,017 SOUN Mar '24 6 C 1.3 4,131 2.77 1.83 +4.50 +78.3%
29 IRBT IROBOT CORP 12.13 2,109,329 IRBT Mar '24 12.5 P 1.61 88 2.77 0.50 -3.02 -24.9%
30 SOUN SOUN 5.75 202,409,017 SOUN Mar '24 6 P 1.52 598 2.72 1.83 +4.50 +78.3%
31 BYND BEYOND MEAT INC. COMMON STOCK 7.45 3,555,913 BYND Mar '24 7 P 0.61 1,733 2.71 -0.36 +4.67 +62.7%
32 GRTS GRITSTONE ONCOLOGY INC. COMMON 2.45 1,052,422 GRTS Apr '24 2.5 C 0.95 148 2.70 0.23 +0.65 +26.5%
33 SOUN SOUN 5.75 202,409,017 SOUN Mar '24 5.5 P 1.2 194 2.69 1.83 +4.50 +78.3%
34 ANVS ANV SECURITY GROUP 8.87 474,238 ANVS Apr '24 7.5 P 2.55 15 2.69 -1.07 +1.18 +13.3%
35 MNY MNY 2.16 433,648 MNY Mar '24 2.5 P 0.72 14 2.62 -0.30 -0.78 -36.1%
36 LMND LMND 20.03 3,991,442 LMND Mar '24 20 C 2.2 1,879 2.62 2.13 -4.53 -22.6%
37 LAZR LUMINAR TECHNOLOGIES INC 2.24 8,501,334 LAZR Mar '24 2 P 0.13 1,497 2.61 0.05 -0.58 -25.9%
38 LMND LMND 20.03 3,991,442 LMND Mar '24 20.5 C 1.975 179 2.61 2.13 -4.53 -22.6%
39 BBAI BIGBEAR AI INC 2.49 14,895,464 BBAI Mar '24 2.5 P 0.275 53 2.60 0.54 +2.31 +92.6%
40 LMND LMND 20.03 3,991,442 LMND Mar '24 20 P 2.12 47 2.56 2.13 -4.53 -22.6%
41 SOUN SOUN 5.75 202,409,017 SOUN Mar '24 6 C 1.4 520 2.53 1.83 +4.50 +78.3%
42 WW WATSON WYATT WORLDWIDE 3.22 6,688,760 WW Mar '24 3.5 P 0.51 31 2.52 0.05 -1.63 -50.6%
43 WW WATSON WYATT WORLDWIDE 3.22 6,688,760 WW Mar '24 3 P 0.225 407 2.50 0.05 -1.63 -50.6%
44 MSOX ADVISORSHARES MSOS 2X DAILY ET 5.68 2,369,476 MSOX Apr '24 5 P 1.62 103 2.49 -0.44 -2.16 -38.0%
45 GRTS GRITSTONE ONCOLOGY INC. COMMON 2.45 1,052,422 GRTS Mar '24 2 P 0.29 251 2.49 0.23 +0.65 +26.5%
46 ANY SPHERE 3D CORP COMMON SHARES 2.43 2,437,363 ANY Mar '24 2 C 0.725 146 2.48 0.31 -1.12 -46.1%
47 BBAI BIGBEAR AI INC 2.49 14,895,464 BBAI Mar '24 2 C 0.675 85 2.48 0.54 +2.31 +92.6%
48 TPST TEMPEST THERAPEUTICS INC. COMM 3.96 313,230 TPST Mar '24 2.5 C 1.65 3 2.47 0.06 -0.93 -23.5%
49 LAZR LUMINAR TECHNOLOGIES INC 2.24 8,501,334 LAZR Mar '24 2 C 0.355 697 2.43 0.05 -0.58 -25.9%
50 GRTS GRITSTONE ONCOLOGY INC. COMMON 2.45 1,052,422 GRTS Mar '24 2.5 C 0.5 208 2.42 0.23 +0.65 +26.5%
51 EBS EMERGENT BIOSOLUTIONS INC. 2.85 2,667,307 EBS Mar '24 5 P 2.3 4 2.42 0.11 +0.88 +30.7%
52 MSOX ADVISORSHARES MSOS 2X DAILY ET 5.68 2,369,476 MSOX Apr '24 6 C 1.9 176 2.39 -0.44 -2.16 -38.0%
53 GRTS GRITSTONE ONCOLOGY INC. COMMON 2.45 1,052,422 GRTS May '24 2.5 P 1.075 32 2.39 0.23 +0.65 +26.5%
54 WULF TERAWULF INC. COMMON STOCK 2.34 28,139,539 WULF Mar '24 2 C 0.425 231 2.36 0.31 -0.73 -31.2%
55 EBS EMERGENT BIOSOLUTIONS INC. 2.85 2,667,307 EBS Mar '24 2.5 C 0.74 45 2.34 0.11 +0.88 +30.7%
56 BBAI BIGBEAR AI INC 2.49 14,895,464 BBAI Mar '24 2.5 P 0.4 8 2.30 0.54 +2.31 +92.6%
57 SOUN SOUN 5.75 202,409,017 SOUN Mar '24 6 C 1.42 670 2.30 1.83 +4.50 +78.3%
58 PCT PURECYCLE TECHNOLOGIES INC. CO 5.67 1,734,391 PCT Mar '24 5.5 C 0.97 5 2.30 0.12 -1.16 -20.4%
59 CGC CAPITAL GOLD CORPORATION 3.47 2,776,039 CGC Mar '24 3 C 0.59905 79 2.30 0.11 -0.71 -20.6%
60 BYND BEYOND MEAT INC. COMMON STOCK 7.45 3,555,913 BYND Mar '24 7.5 C 0.69 1,346 2.29 -0.36 +4.67 +62.7%
61 PCT PURECYCLE TECHNOLOGIES INC. CO 5.67 1,734,391 PCT Mar '24 6 C 0.76 4 2.28 0.12 -1.16 -20.4%
62 EBS EMERGENT BIOSOLUTIONS INC. 2.85 2,667,307 EBS Mar '24 5 C 0.125 129 2.27 0.11 +0.88 +30.7%
63 MSOX ADVISORSHARES MSOS 2X DAILY ET 5.68 2,369,476 MSOX Mar '24 6 P 1.325 770 2.26 -0.44 -2.16 -38.0%
64 GRTS GRITSTONE ONCOLOGY INC. COMMON 2.45 1,052,422 GRTS May '24 2.5 C 0.98 21 2.26 0.23 +0.65 +26.5%
65 VTYX VENTYX BIOSCIENCES INC. COMMON 5.86 5,310,848 VTYX Mar '24 7.5 P 2.275 67 2.22 -0.85 +5.62 +95.9%
66 BYND BEYOND MEAT INC. COMMON STOCK 7.45 3,555,913 BYND Mar '24 7 C 0.915 204 2.21 -0.36 +4.67 +62.7%
67 WULF TERAWULF INC. COMMON STOCK 2.34 28,139,539 WULF Jan '26 2 P 1.4 5 2.21 0.31 -0.73 -31.2%
68 BYND BEYOND MEAT INC. COMMON STOCK 7.45 3,555,913 BYND Mar '24 7.5 P 1.155 350 2.20 -0.36 +4.67 +62.7%
69 RDFN REDFIN CORPORATION COMMON STOC 6.85 5,429,297 RDFN Mar '24 6.5 P 0.45 125 2.19 -0.04 -1.28 -18.7%
70 RDFN REDFIN CORPORATION COMMON STOC 6.85 5,429,297 RDFN Mar '24 6.5 C 0.8 75 2.19 -0.04 -1.28 -18.7%
71 VTYX VENTYX BIOSCIENCES INC. COMMON 5.86 5,310,848 VTYX Mar '24 7.5 C 0.62 938 2.19 -0.85 +5.62 +95.9%
72 ANVS ANV SECURITY GROUP 8.87 474,238 ANVS Mar '24 7.5 P 0.975 41 2.19 -1.07 +1.18 +13.3%
73 AAP ADVANCE AUTO PARTS INC 60.34 2,029,220 AAP Mar '24 60 C 5.65 194 2.18 -0.76 +24.11 +40.0%
74 AAP ADVANCE AUTO PARTS INC 60.34 2,029,220 AAP Mar '24 61 C 5.2 51 2.18 -0.76 +24.11 +40.0%
75 WULF TERAWULF INC. COMMON STOCK 2.34 28,139,539 WULF Mar '24 2 C 0.675 60 2.18 0.31 -0.73 -31.2%
76 VTYX VENTYX BIOSCIENCES INC. COMMON 5.86 5,310,848 VTYX Mar '24 5 C 1.52 221 2.17 -0.85 +5.62 +95.9%
77 BMBL BUMBLE INC. CLASS A COMMON STO 12.72 4,330,285 BMBL Mar '24 12.5 P 1.03 2,044 2.16 -0.39 -2.36 -18.6%
78 AAP ADVANCE AUTO PARTS INC 60.34 2,029,220 AAP Mar '24 60 P 5.25 62 2.16 -0.76 +24.11 +40.0%
79 RDFN REDFIN CORPORATION COMMON STOC 6.85 5,429,297 RDFN Mar '24 7 P 0.7 400 2.16 -0.04 -1.28 -18.7%
80 GERN GERON CORPORATION 2.07 8,762,875 GERN Mar '24 2 P 0.35 56 2.15 0.11 +1.42 +68.6%
81 LUNR INTUITIVE MACHINES INC. CLASS 6.27 43,962,107 LUNR Mar '24 7.5 P 2 1,870 2.15 -3.32 -1.81 -28.9%
82 MSOX ADVISORSHARES MSOS 2X DAILY ET 5.68 2,369,476 MSOX Mar '24 5 P 0.7 493 2.14 -0.44 -2.16 -38.0%
83 AAP ADVANCE AUTO PARTS INC 60.34 2,029,220 AAP Mar '24 61 P 5.74 139 2.14 -0.76 +24.11 +40.0%
84 VTYX VENTYX BIOSCIENCES INC. COMMON 5.86 5,310,848 VTYX Mar '24 5 P 0.64 283 2.13 -0.85 +5.62 +95.9%
85 SKIN SKINOVATION PHARM IN 3.11 1,519,615 SKIN Mar '24 3 C 0.625 5 2.12 0.18 +2.06 +66.2%
86 BYND BEYOND MEAT INC. COMMON STOCK 7.45 3,555,913 BYND Mar '24 7 P 0.84 157 2.11 -0.36 +4.67 +62.7%
87 PYXS PYXIS ONCOLOGY INC. COMMON STO 4.78 628,948 PYXS Mar '24 5 C 0.8 17 2.11 -0.08 +2.07 +43.3%
88 NVAX NOVAVAX INC 5.50 15,096,713 NVAX Mar '24 6 C 0.29 1,690 2.09 0.21 -1.27 -23.1%
89 PTN PALATIN TECHNOLOGIES INC 3.62 929,952 PTN Mar '24 5 C 0.28 333 2.09 0.49 -2.12 -58.6%
90 SOUN SOUN 5.75 202,409,017 SOUN Apr '24 6 C 1.45 477 2.09 1.83 +4.50 +78.3%
91 BYND BEYOND MEAT INC. COMMON STOCK 7.45 3,555,913 BYND Mar '24 7.5 P 1.395 137 2.09 -0.36 +4.67 +62.7%
92 TGTX MANHATTAN PHARMACEUTICALS INC 13.36 4,960,706 TGTX Mar '24 13.5 P 1.24 243 2.09 0.04 +5.66 +42.4%
93 TGTX MANHATTAN PHARMACEUTICALS INC 13.36 4,960,706 TGTX Mar '24 13.5 C 1.1 309 2.09 0.04 +5.66 +42.4%
94 ANVS ANV SECURITY GROUP 8.87 474,238 ANVS Mar '24 10 P 2.35 5 2.09 -1.07 +1.18 +13.3%
95 MAMA MAMAS CREATIONS INC. 4.95 200,924 MAMA Mar '24 2.5 C 2.5 4 2.09 0.14 +0.62 +12.5%
96 TGTX MANHATTAN PHARMACEUTICALS INC 13.36 4,960,706 TGTX Mar '24 13 P 0.975 279 2.09 0.04 +5.66 +42.4%
97 CUTR CUTERA INC 2.58 633,511 CUTR Mar '24 2.5 P 0.425 12 2.08 0.18 -0.77 -29.8%
98 BBAI BIGBEAR AI INC 2.49 14,895,464 BBAI Mar '24 2.5 P 0.46 7 2.08 0.54 +2.31 +92.6%
99 ATUS ALTICE USA INC 2.49 41,411,946 ATUS Mar '24 2.5 C 0.45 2,713 2.08 0.66 -0.71 -28.5%
100 SHOT SAFETY SHOT INC. 2.42 620,857 SHOT Mar '24 2.5 C 0.175 185 2.07 -0.01 -0.50 -20.7%

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.