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 March 18, 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 IDRA IDERA PHARMACEUTICALS 5.21 1,149,993 IDRA Apr '21 5 P 1.725 314 3.30 0.08 -3.99 -76.6%
2 IDRA IDERA PHARMACEUTICALS 5.21 1,149,993 IDRA Apr '21 6 C 1.6 1,036 3.24 0.08 -3.99 -76.6%
3 HGEN HUMANIGEN INC. COMMON STOCK 16.32 1,423,958 HGEN Apr '21 15 P 4.6 912 3.07 -2.29 +12.88 +78.9%
4 IDRA IDERA PHARMACEUTICALS 5.21 1,149,993 IDRA Apr '21 5 C 1.75 86 2.94 0.08 -3.99 -76.6%
5 WPG WASHINGTON PRIME GROUP 2.82 2,000,999 WPG Apr '21 2.5 C 1 239 2.85 0.08 -0.91 -32.3%
6 WPG WASHINGTON PRIME GROUP 2.82 2,000,999 WPG Apr '21 5 P 2.55 11 2.74 0.08 -0.91 -32.3%
7 WPG WASHINGTON PRIME GROUP 2.82 2,000,999 WPG Apr '21 5 C 0.35 192 2.67 0.08 -0.91 -32.3%
8 WPG WASHINGTON PRIME GROUP 2.82 2,000,999 WPG Apr '21 2.5 P 0.625 734 2.65 0.08 -0.91 -32.3%
9 CLSN CELSION CORP 2.27 5,537,996 CLSN Apr '21 2.5 P 0.8 104 2.59 -0.02 -0.92 -40.5%
10 EXPR EXPRESS 5.05 45,365,714 EXPR Mar '21 5.5 C 0.59 13,362 2.57 0.24 +1.29 +25.5%
11 WVE WAVE LIFE SCIENCES LTD. ORDINA 9.59 244,706 WVE Apr '21 10 C 2.55 147 2.55 -0.29 -4.77 -49.7%
12 EBON EBON 10.53 36,326,832 EBON Apr '21 12.5 C 2.255 5,037 2.48 -1.25 -5.60 -53.2%
13 WPG WASHINGTON PRIME GROUP 2.82 2,000,999 WPG May '21 2.5 P 0.9 40 2.48 0.08 -0.91 -32.3%
14 SEEL SEELOS THERAPEUTICS INC 4.09 6,045,856 SEEL May '21 5 C 1.375 182 2.48 -0.11 +2.07 +50.6%
15 OCGN OCUGEN INC 8.90 32,645,536 OCGN Apr '21 7.5 C 3 382 2.47 -0.65 -3.05 -34.3%
16 IDRA IDERA PHARMACEUTICALS 5.21 1,149,993 IDRA May '21 5 P 1.9 5 2.45 0.08 -3.99 -76.6%
17 XNET XUNLEI 8.83 5,146,971 XNET Apr '21 10 C 2 1,423 2.45 -0.12 -2.97 -33.6%
18 EBON EBON 10.53 36,326,832 EBON Apr '21 12.5 P 4.175 257 2.44 -1.25 -5.60 -53.2%
19 OCGN OCUGEN INC 8.90 32,645,536 OCGN Apr '21 10 C 2.025 2,497 2.44 -0.65 -3.05 -34.3%
20 EXPR EXPRESS 5.05 45,365,714 EXPR Mar '21 5.5 P 1 314 2.43 0.24 +1.29 +25.5%
21 OCGN OCUGEN INC 8.90 32,645,536 OCGN Apr '21 10 P 3.1 213 2.41 -0.65 -3.05 -34.3%
22 OCGN OCUGEN INC 8.90 32,645,536 OCGN May '21 10 C 3.1 154 2.39 -0.65 -3.05 -34.3%
23 BSQR BSQUARE CORPORATION 5.38 1,876,144 BSQR Apr '21 7.5 P 2.95 8 2.39 0.12 -2.33 -43.3%
24 OCGN OCUGEN INC 8.90 32,645,536 OCGN Apr '21 7.5 P 1.5 871 2.35 -0.65 -3.05 -34.3%
25 ANTE ANTERIOS INC. COMMON STOCK O 4.21 1,961,860 ANTE Apr '21 5 C 0.84 77 2.35 -0.04 -1.42 -33.7%
26 XNET XUNLEI 8.83 5,146,971 XNET Apr '21 10 P 3.07 416 2.35 -0.12 -2.97 -33.6%
27 EXPR EXPRESS 5.05 45,365,714 EXPR Apr '21 5.5 P 1.2 57 2.35 0.24 +1.29 +25.5%
28 EXPR EXPRESS 5.05 45,365,714 EXPR Apr '21 5.5 C 0.75 733 2.35 0.24 +1.29 +25.5%
29 JAGX JAGUAR ANIMAL HEALTH INC 2.07 5,134,638 JAGX May '21 2.5 P 1.09 21 2.35 -0.09 -0.41 -19.8%
30 EBON EBON 10.53 36,326,832 EBON Apr '21 10 P 2.385 968 2.33 -1.25 -5.60 -53.2%
31 EBON EBON 10.53 36,326,832 EBON Apr '21 10 C 2.91 1,850 2.33 -1.25 -5.60 -53.2%
32 JAGX JAGUAR ANIMAL HEALTH INC 2.07 5,134,638 JAGX Aug '21 2.5 C 1.05 30 2.32 -0.09 -0.41 -19.8%
33 JAGX JAGUAR ANIMAL HEALTH INC 2.07 5,134,638 JAGX May '21 2.5 C 0.65 14 2.31 -0.09 -0.41 -19.8%
34 LGHL LGHL 4.18 18,121,784 LGHL Apr '21 2.5 P 0.25 110 2.31 0.12 -1.17 -28.0%
35 LGHL LGHL 4.18 18,121,784 LGHL Apr '21 5 P 1.62 12 2.30 0.12 -1.17 -28.0%
36 LGHL LGHL 4.18 18,121,784 LGHL Apr '21 5 C 0.8 4,295 2.30 0.12 -1.17 -28.0%
37 WPG WASHINGTON PRIME GROUP 2.82 2,000,999 WPG May '21 2.5 C 1.15 1 2.30 0.08 -0.91 -32.3%
38 LGHL LGHL 4.18 18,121,784 LGHL Apr '21 2.5 C 1.925 272 2.29 0.12 -1.17 -28.0%
39 EARS AURIS MEDICAL HOLDING AG COMMO 3.96 2,716,987 EARS May '21 5 C 1.175 8 2.29 -0.18 -1.00 -25.3%
40 EXPR EXPRESS 5.05 45,365,714 EXPR Mar '21 5 P 0.65 1,309 2.28 0.24 +1.29 +25.5%
41 EXPR EXPRESS 5.05 45,365,714 EXPR Mar '21 5 C 0.7 1,454 2.28 0.24 +1.29 +25.5%
42 WVE WAVE LIFE SCIENCES LTD. ORDINA 9.59 244,706 WVE Apr '21 7.5 P 1.25 79 2.27 -0.29 -4.77 -49.7%
43 BSQR BSQUARE CORPORATION 5.38 1,876,144 BSQR Apr '21 7.5 C 0.76 319 2.27 0.12 -2.33 -43.3%
44 SOS SPX CAPPED LEVRG INDEX RETURN 7.50 96,808,749 SOS Mar '21 8 P 1.3 1,024 2.26 -0.31 -3.28 -43.7%
45 SOS SPX CAPPED LEVRG INDEX RETURN 7.50 96,808,749 SOS Apr '21 8 P 2.6 18 2.26 -0.31 -3.28 -43.7%
46 SOS SPX CAPPED LEVRG INDEX RETURN 7.50 96,808,749 SOS Apr '21 8 P 2.4 25 2.25 -0.31 -3.28 -43.7%
47 XNET XUNLEI 8.83 5,146,971 XNET May '21 10 C 2.85 39 2.25 -0.12 -2.97 -33.6%
48 EXPR EXPRESS 5.05 45,365,714 EXPR Apr '21 5 C 0.9 605 2.25 0.24 +1.29 +25.5%
49 SOS SPX CAPPED LEVRG INDEX RETURN 7.50 96,808,749 SOS Apr '21 7.5 P 2.25 331 2.25 -0.31 -3.28 -43.7%
50 WPG WASHINGTON PRIME GROUP 2.82 2,000,999 WPG May '21 5 C 0.55 5 2.24 0.08 -0.91 -32.3%
51 XNET XUNLEI 8.83 5,146,971 XNET Apr '21 7.5 C 2.75 199 2.24 -0.12 -2.97 -33.6%
52 SOS SPX CAPPED LEVRG INDEX RETURN 7.50 96,808,749 SOS Apr '21 7 P 1.925 15 2.24 -0.31 -3.28 -43.7%
53 SOS SPX CAPPED LEVRG INDEX RETURN 7.50 96,808,749 SOS May '21 7.5 P 2.7 199 2.23 -0.31 -3.28 -43.7%
54 XNET XUNLEI 8.83 5,146,971 XNET May '21 10 P 4 4 2.23 -0.12 -2.97 -33.6%
55 SYPR SYPRIS SOLUTIONS INC 3.97 622,974 SYPR Apr '21 5 C 0.66 233 2.22 -0.46 -1.03 -25.9%
56 LIVX LOTON CORPORATION COMMON STOCK 4.53 5,936,032 LIVX Apr '21 5 C 0.95 12,788 2.22 0.00 +2.42 +53.4%
57 OCGN OCUGEN INC 8.90 32,645,536 OCGN Jul '21 10 C 3.95 980 2.21 -0.65 -3.05 -34.3%
58 EARS AURIS MEDICAL HOLDING AG COMMO 3.96 2,716,987 EARS Apr '21 5 C 0.65 165 2.21 -0.18 -1.00 -25.3%
59 CLSN CELSION CORP 2.27 5,537,996 CLSN Apr '21 2.5 C 0.475 656 2.21 -0.02 -0.92 -40.5%
60 SVRA SAVARA INC. COMMON STOCK 2.13 5,779,330 SVRA May '21 2.5 C 0.65 110 2.21 -0.20 -0.58 -27.2%
61 SOS SPX CAPPED LEVRG INDEX RETURN 7.50 96,808,749 SOS Jun '21 7.5 P 3.15 29 2.20 -0.31 -3.28 -43.7%
62 SOS SPX CAPPED LEVRG INDEX RETURN 7.50 96,808,749 SOS Apr '21 7.5 P 2.025 22 2.20 -0.31 -3.28 -43.7%
63 OCGN OCUGEN INC 8.90 32,645,536 OCGN May '21 7.5 P 2.25 13 2.19 -0.65 -3.05 -34.3%
64 EBON EBON 10.53 36,326,832 EBON May '21 12.5 P 5.125 3 2.19 -1.25 -5.60 -53.2%
65 OCGN OCUGEN INC 8.90 32,645,536 OCGN Jul '21 10 P 5 43 2.19 -0.65 -3.05 -34.3%
66 SOS SPX CAPPED LEVRG INDEX RETURN 7.50 96,808,749 SOS Apr '21 8 P 1.575 232 2.18 -0.31 -3.28 -43.7%
67 LGHL LGHL 4.18 18,121,784 LGHL May '21 2.5 P 0.5 16 2.18 0.12 -1.17 -28.0%
68 SOS SPX CAPPED LEVRG INDEX RETURN 7.50 96,808,749 SOS Apr '21 7 P 1.7 13 2.18 -0.31 -3.28 -43.7%
69 CAN CANAAN INC. ADR OVERVIEW 28.83 18,333,808 CAN Apr '21 30 P 7.67 380 2.17 -3.47 -13.24 -45.9%
70 EXPR EXPRESS 5.05 45,365,714 EXPR Apr '21 5 P 0.82 34 2.17 0.24 +1.29 +25.5%
71 OCGN OCUGEN INC 8.90 32,645,536 OCGN Jul '21 7.5 P 3.15 16 2.17 -0.65 -3.05 -34.3%
72 SOS SPX CAPPED LEVRG INDEX RETURN 7.50 96,808,749 SOS Apr '21 7.5 P 1.8 945 2.17 -0.31 -3.28 -43.7%
73 OCGN OCUGEN INC 8.90 32,645,536 OCGN Jul '21 7.5 C 4.55 52 2.17 -0.65 -3.05 -34.3%
74 CNET CHINANET ONLINE HOLDINGS 3.14 4,630,144 CNET Apr '21 4 P 1.35 37 2.17 -0.22 -0.77 -24.5%
75 XNET XUNLEI 8.83 5,146,971 XNET Apr '21 7.5 P 1.36 1,176 2.17 -0.12 -2.97 -33.6%
76 EBON EBON 10.53 36,326,832 EBON May '21 12.5 C 3.1 320 2.16 -1.25 -5.60 -53.2%
77 WPG WASHINGTON PRIME GROUP 2.82 2,000,999 WPG Jul '21 2.5 P 1.075 3 2.15 0.08 -0.91 -32.3%
78 SOS SPX CAPPED LEVRG INDEX RETURN 7.50 96,808,749 SOS Apr '21 8 P 1.875 45 2.15 -0.31 -3.28 -43.7%
79 XNET XUNLEI 8.83 5,146,971 XNET Jun '21 10 C 3.3 158 2.15 -0.12 -2.97 -33.6%
80 VISL VISLINK TECHNOLOGIES INC 3.64 17,420,899 VISL Apr '21 5 P 1.84 8 2.15 0.03 -0.74 -20.3%
81 CAN CANAAN INC. ADR OVERVIEW 28.83 18,333,808 CAN Apr '21 27.5 P 6.05 127 2.15 -3.47 -13.24 -45.9%
82 SGLB SIGMA LABS 4.99 2,468,713 SGLB Apr '21 2.5 P 0.13 122 2.14 -0.65 -1.44 -28.9%
83 JAGX JAGUAR ANIMAL HEALTH INC 2.07 5,134,638 JAGX Aug '21 2.5 P 1.4 3 2.14 -0.09 -0.41 -19.8%
84 SOS SPX CAPPED LEVRG INDEX RETURN 7.50 96,808,749 SOS Apr '21 8 C 1.8 238 2.14 -0.31 -3.28 -43.7%
85 XNET XUNLEI 8.83 5,146,971 XNET Jun '21 10 P 4.45 14 2.14 -0.12 -2.97 -33.6%
86 SOS SPX CAPPED LEVRG INDEX RETURN 7.50 96,808,749 SOS Apr '21 7.5 P 1.55 28 2.13 -0.31 -3.28 -43.7%
87 VCNX VACCINEX INC. COMMON STOCK 3.45 568,114 VCNX Apr '21 5 C 0.4 64 2.13 -0.14 -0.74 -21.4%
88 JAGX JAGUAR ANIMAL HEALTH INC 2.07 5,134,638 JAGX Apr '21 2.5 C 0.35 373 2.13 -0.09 -0.41 -19.8%
89 SOS SPX CAPPED LEVRG INDEX RETURN 7.50 96,808,749 SOS Mar '21 7.5 P 0.94 1,187 2.13 -0.31 -3.28 -43.7%
90 CAN CANAAN INC. ADR OVERVIEW 28.83 18,333,808 CAN Apr '21 27.5 C 7.325 96 2.13 -3.47 -13.24 -45.9%
91 CAN CANAAN INC. ADR OVERVIEW 28.83 18,333,808 CAN Apr '21 30 C 6.35 1,230 2.12 -3.47 -13.24 -45.9%
92 EBON EBON 10.53 36,326,832 EBON May '21 10 P 3.25 17 2.11 -1.25 -5.60 -53.2%
93 SOS SPX CAPPED LEVRG INDEX RETURN 7.50 96,808,749 SOS Apr '21 7.5 C 1.95 110 2.11 -0.31 -3.28 -43.7%
94 XNET XUNLEI 8.83 5,146,971 XNET May '21 7.5 C 3.5 60 2.11 -0.12 -2.97 -33.6%
95 SOS SPX CAPPED LEVRG INDEX RETURN 7.50 96,808,749 SOS Apr '21 8 C 1.95 171 2.11 -0.31 -3.28 -43.7%
96 SVRA SAVARA INC. COMMON STOCK 2.13 5,779,330 SVRA Apr '21 2.5 C 0.375 593 2.11 -0.20 -0.58 -27.2%
97 SOS SPX CAPPED LEVRG INDEX RETURN 7.50 96,808,749 SOS Apr '21 7 P 0.95 79 2.10 -0.31 -3.28 -43.7%
98 SOS SPX CAPPED LEVRG INDEX RETURN 7.50 96,808,749 SOS Jul '21 7.5 P 3.4 2 2.10 -0.31 -3.28 -43.7%
99 CLSN CELSION CORP 2.27 5,537,996 CLSN May '21 2.5 C 0.7 5 2.10 -0.02 -0.92 -40.5%
100 SOS SPX CAPPED LEVRG INDEX RETURN 7.50 96,808,749 SOS Apr '21 7.5 C 2.11 615 2.10 -0.31 -3.28 -43.7%

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.