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 January 4, 2021. 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 ANTE ANTERIOS INC. COMMON STOCK O 2.60 37,628,441 ANTE Jan '21 5 C 0.15 2,427 3.48 0.41 +1.25 +48.1%
2 ACRS ACLARIS THERAPEUTICS INC. COMM 6.48 421,429 ACRS Jan '21 7.5 C 1.125 422 3.32 0.01 +17.80 +274.7%
3 ANTE ANTERIOS INC. COMMON STOCK O 2.60 37,628,441 ANTE Jan '21 5 P 2.5 30 3.07 0.41 +1.25 +48.1%
4 AMTX AEMETIS INC. COMMON STOCK 2.84 1,080,870 AMTX Jan '21 5 C 0.125 381 2.92 0.35 +8.16 +287.3%
5 PRQR PROQR THERAPEUTICS B.V. 4.14 206,168 PRQR Jan '21 2.5 C 1.775 1 2.92 -0.06 +2.20 +53.1%
6 CLSD CLEARSIDE BIOMEDICAL INC. COMM 3.21 3,508,014 CLSD Jan '21 5 C 0.2 275 2.87 0.46 +1.11 +34.7%
7 GTT GLOBAL TELECOM & TECHNOLOGY I 3.36 1,043,178 GTT Jan '21 2.5 C 1.1 29 2.86 -0.21 +1.33 +39.6%
8 QLGN QLGN 3.15 860,525 QLGN Jan '21 2.5 C 0.93 22 2.82 0.14 +0.62 +19.7%
9 ANTE ANTERIOS INC. COMMON STOCK O 2.60 37,628,441 ANTE Feb '21 5 C 0.5 107 2.76 0.41 +1.25 +48.1%
10 QS KENSIGNTON CAPITAL ACQUISITION 49.96 82,756,385 QS Jan '21 50 P 5.75 7,058 2.75 -34.49 +24.54 +49.1%
11 QS KENSIGNTON CAPITAL ACQUISITION 49.96 82,756,385 QS Jan '21 47.5 P 4.4 1,151 2.73 -34.49 +24.54 +49.1%
12 WBAI 500.COM LTD 9.70 1,884,192 WBAI Jan '21 10 P 2 12 2.73 0.70 +5.20 +53.6%
13 ANTE ANTERIOS INC. COMMON STOCK O 2.60 37,628,441 ANTE Jan '21 2.5 P 0.425 494 2.71 0.41 +1.25 +48.1%
14 ACB AURORA CANNABIS INC 9.52 26,935,340 ACB Jan '21 10 P 1.34 148 2.67 1.21 +3.80 +39.9%
15 AMTX AEMETIS INC. COMMON STOCK 2.84 1,080,870 AMTX Jan '21 5 P 2.25 52 2.65 0.35 +8.16 +287.3%
16 APTO APTOSE BIOSCIENCES INC. COMMOO 4.37 888,634 APTO Jan '21 2.5 C 1.95 4 2.64 -0.01 +0.33 +7.4%
17 CALA CALITHERA BIOSCIENCES INC. COW 2.72 15,963,154 CALA Jan '21 5 P 2.35 638 2.63 -2.19 +1.04 +38.2%
18 BKCC BLACKROCK KELSO CAPITAL 2.65 349,272 BKCC Jan '21 5 P 2.41 3 2.62 -0.04 +0.47 +17.5%
19 QS KENSIGNTON CAPITAL ACQUISITION 49.96 82,756,385 QS Jan '21 50 C 5.4 3,236 2.60 -34.49 +24.54 +49.1%
20 WBAI 500.COM LTD 9.70 1,884,192 WBAI Feb '21 10 P 3.65 15 2.60 0.70 +5.20 +53.6%
21 ANTE ANTERIOS INC. COMMON STOCK O 2.60 37,628,441 ANTE Jan '21 2.5 C 0.5 674 2.56 0.41 +1.25 +48.1%
22 WBAI 500.COM LTD 9.70 1,884,192 WBAI Jan '21 7.5 P 0.65 82 2.55 0.70 +5.20 +53.6%
23 ACB AURORA CANNABIS INC 9.52 26,935,340 ACB Jan '21 9.5 P 1 844 2.55 1.21 +3.80 +39.9%
24 DPW DIGITAL POWER CORP 4.19 4,315,320 DPW Jun '21 5 C 2.4 115 2.55 -0.16 +2.19 +52.3%
25 DPW DIGITAL POWER CORP 4.19 4,315,320 DPW Jun '21 5 P 3.2 26 2.53 -0.16 +2.19 +52.3%
26 CATB CATABASIS PHARMACEUTICALS INCJ 2.25 1,380,304 CATB Jan '21 2.5 P 0.55 11 2.53 0.11 +0.59 +26.2%
27 TLSA TIZIANA LIFE SCIENCES PLC 2.58 1,453,779 TLSA Jan '21 2.5 P 0.4 7 2.51 0.56 +2.71 +105.0%
28 HEPA HEPION PHARMACEUTICALS INC 2.15 1,401,465 HEPA Jan '21 2.5 P 0.6 2 2.51 -0.04 +0.24 +11.2%
29 WWR WESTWATER RESOURCES INC. COMMO 5.27 2,086,009 WWR Jan '21 7.5 P 2.55 11 2.51 0.34 +3.22 +61.1%
30 ACB AURORA CANNABIS INC 9.52 26,935,340 ACB Jan '21 10 C 0.795 11,032 2.50 1.21 +3.80 +39.9%
31 QLGN QLGN 3.15 860,525 QLGN Jan '21 5 C 0.125 184 2.50 0.14 +0.62 +19.7%
32 DPW DIGITAL POWER CORP 4.19 4,315,320 DPW Mar '21 2.5 C 2.4 43 2.50 -0.16 +2.19 +52.3%
33 GTT GLOBAL TELECOM & TECHNOLOGY I 3.36 1,043,178 GTT Jan '21 2.5 P 0.18 7 2.48 -0.21 +1.33 +39.6%
34 ACB AURORA CANNABIS INC 9.52 26,935,340 ACB Jan '21 9.5 C 0.99 16,447 2.47 1.21 +3.80 +39.9%
35 NH NANTHEALTH INC. COMMON STOCK 3.29 702,458 NH Jan '21 5 C 0.15 114 2.47 0.06 +0.74 +22.5%
36 DPW DIGITAL POWER CORP 4.19 4,315,320 DPW Jan '21 5 P 1.25 115 2.47 -0.16 +2.19 +52.3%
37 CBAT CORTRONIX BIOMEDICAL ADVANCEME 5.17 2,887,929 CBAT Jan '21 5 P 0.77 331 2.44 0.12 +4.39 +85.0%
38 SUP SUPERIOR INDUST INTERNAT 4.15 210,225 SUP Jan '21 2.5 C 1.725 2 2.43 0.06 +2.08 +50.2%
39 DPW DIGITAL POWER CORP 4.19 4,315,320 DPW Jan '21 5 C 0.425 816 2.42 -0.16 +2.19 +52.3%
40 CLSD CLEARSIDE BIOMEDICAL INC. COMM 3.21 3,508,014 CLSD Jan '21 2.5 P 0.2 33 2.41 0.46 +1.11 +34.7%
41 ANTE ANTERIOS INC. COMMON STOCK O 2.60 37,628,441 ANTE Mar '21 2.5 P 1 33 2.40 0.41 +1.25 +48.1%
42 XNET XUNLEI 3.01 3,513,054 XNET Jan '21 5 P 2.075 1 2.39 0.12 +3.02 +100.5%
43 DPW DIGITAL POWER CORP 4.19 4,315,320 DPW Mar '21 5 C 1.5 40 2.39 -0.16 +2.19 +52.3%
44 QS KENSIGNTON CAPITAL ACQUISITION 49.96 82,756,385 QS Jan '21 50 P 8.2 3,417 2.38 -34.49 +24.54 +49.1%
45 ANTE ANTERIOS INC. COMMON STOCK O 2.60 37,628,441 ANTE Feb '21 2.5 P 0.78 16 2.36 0.41 +1.25 +48.1%
46 DPW DIGITAL POWER CORP 4.19 4,315,320 DPW Jun '21 2.5 P 1.15 33 2.36 -0.16 +2.19 +52.3%
47 BTU PEABODY ENERGY CORP 2.94 5,731,861 BTU Jan '21 3 P 0.51 118 2.35 0.53 +1.57 +53.6%
48 TLSA TIZIANA LIFE SCIENCES PLC 2.58 1,453,779 TLSA Jan '21 2.5 C 0.45 73 2.34 0.56 +2.71 +105.0%
49 SLDB SOLID BIOSCIENCES INC. COMMON 7.84 982,860 SLDB Jan '21 10 C 0.6 341 2.34 0.26 -2.03 -25.9%
50 DPW DIGITAL POWER CORP 4.19 4,315,320 DPW Feb '21 5 C 1.1 210 2.33 -0.16 +2.19 +52.3%
51 CVM CEL-SCI CORP 12.00 728,839 CVM Jan '21 10 P 0.925 730 2.31 0.34 +3.34 +27.8%
52 DPW DIGITAL POWER CORP 4.19 4,315,320 DPW Feb '21 5 P 1.9 40 2.31 -0.16 +2.19 +52.3%
53 AQMS AQUA METALS INC. COMMON STOCK 3.46 8,940,558 AQMS Jan '21 5 P 1.7 20 2.31 0.46 +4.19 +121.1%
54 DPW DIGITAL POWER CORP 4.19 4,315,320 DPW Mar '21 2.5 P 0.625 54 2.31 -0.16 +2.19 +52.3%
55 BTU PEABODY ENERGY CORP 2.94 5,731,861 BTU Jan '21 2 C 1.025 350 2.30 0.53 +1.57 +53.6%
56 MARA MARATHON PATENT GROUP INC. CO 11.01 35,367,193 MARA Jan '21 12 P 2.34 856 2.28 0.57 +17.36 +157.7%
57 CATB CATABASIS PHARMACEUTICALS INCJ 2.25 1,380,304 CATB Jan '21 2.5 C 0.26 476 2.28 0.11 +0.59 +26.2%
58 OEG OEG 2.14 8,159,276 OEG Feb '21 2.5 C 0.56 968 2.27 -0.05 +8.76 +409.3%
59 ANTE ANTERIOS INC. COMMON STOCK O 2.60 37,628,441 ANTE Feb '21 2.5 C 0.85 169 2.27 0.41 +1.25 +48.1%
60 FUBO FUBO 24.24 61,398,045 FUBO Jan '21 25 C 1.97 6,451 2.27 -3.76 +20.54 +84.7%
61 FUBO FUBO 24.24 61,398,045 FUBO Jan '21 25 P 2.72 4,535 2.26 -3.76 +20.54 +84.7%
62 AGTC APPLIED GENETIC TECHNOLOGIES C 4.36 268,463 AGTC Jan '21 2.5 C 1.9 1 2.26 0.26 +0.70 +16.2%
63 MLND MILLENDO THERAPEUTICS INC 2.06 296,176 MLND Jan '21 2.5 C 0.175 12 2.25 -0.08 -0.50 -24.3%
64 GTT GLOBAL TELECOM & TECHNOLOGY I 3.36 1,043,178 GTT Jan '21 5 C 0.125 46 2.24 -0.21 +1.33 +39.6%
65 ANTE ANTERIOS INC. COMMON STOCK O 2.60 37,628,441 ANTE Mar '21 5 C 0.525 2 2.23 0.41 +1.25 +48.1%
66 FUBO FUBO 24.24 61,398,045 FUBO Jan '21 24 P 2.12 2,396 2.23 -3.76 +20.54 +84.7%
67 CBAT CORTRONIX BIOMEDICAL ADVANCEME 5.17 2,887,929 CBAT Feb '21 5 P 1.47 39 2.22 0.12 +4.39 +85.0%
68 OEG OEG 2.14 8,159,276 OEG Feb '21 2.5 P 0.9 114 2.21 -0.05 +8.76 +409.3%
69 WBAI 500.COM LTD 9.70 1,884,192 WBAI Feb '21 7.5 P 1.65 18 2.20 0.70 +5.20 +53.6%
70 RIOT RIOT BLOCKCHAIN INC. COMMON S 16.48 31,707,420 RIOT Jan '21 16 P 1.26 5,018 2.20 -0.51 +12.80 +77.7%
71 CLSD CLEARSIDE BIOMEDICAL INC. COMM 3.21 3,508,014 CLSD Jan '21 2.5 C 0.87 638 2.19 0.46 +1.11 +34.7%
72 ANTE ANTERIOS INC. COMMON STOCK O 2.60 37,628,441 ANTE Jun '21 5 P 3.4 3 2.19 0.41 +1.25 +48.1%
73 QLGN QLGN 3.15 860,525 QLGN Jan '21 2.5 P 0.175 82 2.18 0.14 +0.62 +19.7%
74 OEG OEG 2.14 8,159,276 OEG Jul '21 2.5 C 1.15 710 2.18 -0.05 +8.76 +409.3%
75 KERN AKERNA CORP 3.39 883,101 KERN Jan '21 5 C 0.12 277 2.17 0.15 +3.97 +117.1%
76 AMC AMC ENTERTAINMENT 2.01 29,368,082 AMC Mar '21 2 P 0.745 727 2.17 -0.11 +3.18 +158.2%
77 CBAT CORTRONIX BIOMEDICAL ADVANCEME 5.17 2,887,929 CBAT Apr '21 7.5 P 4.03 22 2.16 0.12 +4.39 +85.0%
78 BPT BP PRUDHOE BAY ROYAL TR 2.68 653,121 BPT Jan '21 2.5 P 0.3 16 2.15 0.30 +0.77 +28.7%
79 GENE GENETIC TECHNOLOGIES ADR 4.50 4,296,841 GENE Jan '21 5 C 0.48 2,256 2.15 0.90 +3.68 +81.8%
80 ALEC ALECTOR INC 14.98 512,505 ALEC Jan '21 12.5 P 1.02 20 2.14 -0.15 +3.61 +24.1%
81 AMC AMC ENTERTAINMENT 2.01 29,368,082 AMC Mar '21 2.5 P 1.1 92 2.14 -0.11 +3.18 +158.2%
82 DPW DIGITAL POWER CORP 4.19 4,315,320 DPW Feb '21 2.5 P 0.35 66 2.14 -0.16 +2.19 +52.3%
83 ANTE ANTERIOS INC. COMMON STOCK O 2.60 37,628,441 ANTE Jun '21 5 C 0.97 579 2.14 0.41 +1.25 +48.1%
84 CLSD CLEARSIDE BIOMEDICAL INC. COMM 3.21 3,508,014 CLSD Apr '21 2.5 C 1.6 14 2.14 0.46 +1.11 +34.7%
85 MARA MARATHON PATENT GROUP INC. CO 11.01 35,367,193 MARA Jan '21 12 C 1.24 5,699 2.13 0.57 +17.36 +157.7%
86 TTNP TITAN PHARMA INC 3.23 422,376 TTNP Jan '21 2.5 P 0.15 13 2.13 -0.06 +0.45 +13.9%
87 AMC AMC ENTERTAINMENT 2.01 29,368,082 AMC Feb '21 2 P 0.54 3 2.13 -0.11 +3.18 +158.2%
88 CBAT CORTRONIX BIOMEDICAL ADVANCEME 5.17 2,887,929 CBAT Apr '21 5 P 2.075 23 2.12 0.12 +4.39 +85.0%
89 AMTX AEMETIS INC. COMMON STOCK 2.84 1,080,870 AMTX Apr '21 2.5 P 0.97 29 2.12 0.35 +8.16 +287.3%
90 AQMS AQUA METALS INC. COMMON STOCK 3.46 8,940,558 AQMS Jan '21 5 C 0.125 1,450 2.11 0.46 +4.19 +121.1%
91 UVXY PROSHARES ULTRA VIX SHORT FUT 12.03 107,634,670 UVXY Jan '21 12.5 P 1.33 1,317 2.11 1.36 -2.03 -16.9%
92 IPOC IPOC 15.61 19,903,092 IPOC Jan '21 17.5 C 1.575 9,204 2.11 -1.16 +1.84 +11.8%
93 RIOT RIOT BLOCKCHAIN INC. COMMON S 16.48 31,707,420 RIOT Jan '21 16 C 1.68 1,998 2.11 -0.51 +12.80 +77.7%
94 CVM CEL-SCI CORP 12.00 728,839 CVM Apr '21 10 P 3.7 1 2.11 0.34 +3.34 +27.8%
95 IDEX IDEANOMICS INC 2.06 24,925,656 IDEX Jan '21 2.5 C 0.155 2,693 2.10 0.07 +2.19 +106.3%
96 WBAI 500.COM LTD 9.70 1,884,192 WBAI Jan '21 10 C 1.28 805 2.10 0.70 +5.20 +53.6%
97 QS KENSIGNTON CAPITAL ACQUISITION 49.96 82,756,385 QS Jan '21 50 C 7.2 1,954 2.10 -34.49 +24.54 +49.1%
98 MARA MARATHON PATENT GROUP INC. CO 11.01 35,367,193 MARA Feb '21 12 P 3.85 181 2.09 0.57 +17.36 +157.7%
99 UVXY PROSHARES ULTRA VIX SHORT FUT 12.03 107,634,670 UVXY Jan '21 12.5 C 0.85 13,932 2.09 1.36 -2.03 -16.9%
100 ANTE ANTERIOS INC. COMMON STOCK O 2.60 37,628,441 ANTE Jun '21 2.5 P 1.27 10 2.09 0.41 +1.25 +48.1%

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.