Most Volatile Options


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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
#	Stock	Name	Stock Price	Stock Volume	Option Symbol	Expiry	Strike	Put Call	Price	Option Volume	Implied Volatility	Price Change	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%

<< Previous 1 2 3 4 Next >>

Data Provided by HistoricalOptionData.com

words used in the stock market bull calls stock option basics probability calculator stocks risk download historical stock data executive compensation and risk taking double diagonals stock options strategy option probability calculator straddles options stock that pay dividends stock market terminology covered call strategy look up a stock online stock calculator historical stock quotes black scholes greeks stock options strategy stock dividend screener

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.

Most Volatile Options Report Date: 09-01 08-31 08-30 08-29 08-26 08-25

Most Volatile Options Report Date: