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 December 23, 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
#	Stock	Name	Stock Price	Stock Volume	Option Symbol	Expiry	Strike	Put Call	Price	Option Volume	Implied Volatility	Price Change	Change	% Change

1	NXTD	NXT-ID	4.01	12,372,032	NXTD	Jan '22	4.5	P	1.4	2	2.43	0.66	-1.14	-28.4%
2	BBIO	BRIDGEBIO PHARMA INC	40.62	674,151	BBIO	Jan '22	40	P	10.32	157	2.39	2.24	-29.42	-72.4%
3	EDU	NEW ORIENTAL EDU & TECH ADR	2.05	12,808,447	EDU	Dec '21	2.5	P	0.59023	6	2.37	-0.05	-0.30	-14.6%
4	CKPT	CHECKPOINT THERAPEUTICS INC CO	3.12	350,418	CKPT	Jan '22	5	C	0.35	467	2.33	0.09	-0.61	-19.6%
5	CKPT	CHECKPOINT THERAPEUTICS INC CO	3.12	350,418	CKPT	Jan '22	2.5	C	1.05	50	2.25	0.09	-0.61	-19.6%
6	NXTD	NXT-ID	4.01	12,372,032	NXTD	Jan '22	4.5	C	0.82	1,938	2.23	0.66	-1.14	-28.4%
7	NXTD	NXT-ID	4.01	12,372,032	NXTD	Jan '22	4	P	0.975	333	2.21	0.66	-1.14	-28.4%
8	NXTD	NXT-ID	4.01	12,372,032	NXTD	Jan '22	4	C	0.96	4,939	2.15	0.66	-1.14	-28.4%
9	CKPT	CHECKPOINT THERAPEUTICS INC CO	3.12	350,418	CKPT	Jan '22	2.5	P	0.375	320	2.05	0.09	-0.61	-19.6%
10	ARDS	ARIDIS PHARMACEUTICALS INC. CO	2.64	1,894,190	ARDS	Jan '22	5	C	0.125	104	1.98	-0.28	-1.27	-48.1%
11	CKPT	CHECKPOINT THERAPEUTICS INC CO	3.12	350,418	CKPT	Feb '22	5	C	0.5	10	1.98	0.09	-0.61	-19.6%
12	GRTX	GALERA THERAPEUTICS INC.	4.72	13,801,847	GRTX	Jan '22	5	P	1.21	127	1.97	0.52	-1.60	-33.9%
13	GRTX	GALERA THERAPEUTICS INC.	4.72	13,801,847	GRTX	Mar '22	5	P	1.9	20	1.95	0.52	-1.60	-33.9%
14	ARDS	ARIDIS PHARMACEUTICALS INC. CO	2.64	1,894,190	ARDS	Feb '22	5	C	0.3	10	1.93	-0.28	-1.27	-48.1%
15	NRXP	NRX PHARMACEUTICALS INC	5.04	1,601,385	NRXP	Jan '22	7.5	P	2.9	2	1.92	-0.18	-0.79	-15.7%
16	TCON	TRACON PHARMACEUTICALS INC. CV	3.65	1,237,308	TCON	Jan '22	2.5	C	1.375	160	1.92	0.56	-1.44	-39.3%
17	ALLK	ALLAKOS INC. COMMON STOCK	10.45	102,138,959	ALLK	Jan '22	12.5	C	1.525	7,211	1.90	1.90	-3.01	-28.8%
18	NXTD	NXT-ID	4.01	12,372,032	NXTD	Feb '22	4.5	C	1	50	1.88	0.66	-1.14	-28.4%
19	NXTD	NXT-ID	4.01	12,372,032	NXTD	Feb '22	4	P	1.15	387	1.87	0.66	-1.14	-28.4%
20	ALLK	ALLAKOS INC. COMMON STOCK	10.45	102,138,959	ALLK	Jan '22	12.5	P	3.5	174	1.83	1.90	-3.01	-28.8%
21	NRXP	NRX PHARMACEUTICALS INC	5.04	1,601,385	NRXP	Mar '22	5	P	1.68	7	1.82	-0.18	-0.79	-15.7%
22	NRXP	NRX PHARMACEUTICALS INC	5.04	1,601,385	NRXP	Mar '22	7.5	P	3.55	1	1.81	-0.18	-0.79	-15.7%
23	BTBT	GOLDEN BULL LTD	7.23	4,791,446	BTBT	May '22	7.5	P	3.35	28	1.81	0.46	-2.17	-30.1%
24	GRTX	GALERA THERAPEUTICS INC.	4.72	13,801,847	GRTX	Mar '22	5	C	1.5	57	1.80	0.52	-1.60	-33.9%
25	GRTX	GALERA THERAPEUTICS INC.	4.72	13,801,847	GRTX	Jan '22	5	C	0.84	2,135	1.80	0.52	-1.60	-33.9%
26	GRTX	GALERA THERAPEUTICS INC.	4.72	13,801,847	GRTX	Mar '22	2.5	P	0.375	1	1.78	0.52	-1.60	-33.9%
27	GRTX	GALERA THERAPEUTICS INC.	4.72	13,801,847	GRTX	Feb '22	5	C	1.2	69	1.78	0.52	-1.60	-33.9%
28	ALLK	ALLAKOS INC. COMMON STOCK	10.45	102,138,959	ALLK	Feb '22	12.5	C	2.225	352	1.78	1.90	-3.01	-28.8%
29	ALZN	ALZAMEND NEURO INC. COMMON STO	2.15	2,002,600	ALZN	Feb '22	2.5	C	0.475	251	1.77	0.02	-0.40	-18.6%
30	AQST	AQUESTIVE THERAPEUTICS INC. CO	4.03	1,908,998	AQST	Jan '22	5	P	1.45	190	1.76	-0.07	-0.55	-13.6%
31	GRTX	GALERA THERAPEUTICS INC.	4.72	13,801,847	GRTX	Feb '22	2.5	P	0.225	23	1.76	0.52	-1.60	-33.9%
32	QTT	QUTOUTIAO INC. AMERICAN DEPOSI	3.02	532,523	QTT	Jan '22	5	C	0.15	15	1.75	-0.27	-0.67	-22.2%
33	PROG	PROG	2.23	9,179,909	PROG	Apr '22	2.5	P	1.02	4	1.75	-0.01	-0.72	-32.3%
34	PROG	PROG	2.23	9,179,909	PROG	Jan '22	2.5	P	0.55	53	1.74	-0.01	-0.72	-32.3%
35	AQST	AQUESTIVE THERAPEUTICS INC. CO	4.03	1,908,998	AQST	Jan '22	5	C	0.47	1,096	1.74	-0.07	-0.55	-13.6%
36	PROG	PROG	2.23	9,179,909	PROG	Apr '22	2	P	0.67	1	1.73	-0.01	-0.72	-32.3%
37	ALZN	ALZAMEND NEURO INC. COMMON STO	2.15	2,002,600	ALZN	Jan '22	2.5	C	0.29	310	1.71	0.02	-0.40	-18.6%
38	ORPH	ORPHAZYME A/S AMERICAN DEPOSIT	2.86	552,067	ORPH	Jan '22	5	P	2.25	3	1.71	0.01	-0.65	-22.7%
39	CKPT	CHECKPOINT THERAPEUTICS INC CO	3.12	350,418	CKPT	Apr '22	5	C	0.7	12	1.71	0.09	-0.61	-19.6%
40	CLSD	CLEARSIDE BIOMEDICAL INC. COMM	2.95	364,383	CLSD	Jan '22	5	C	0.125	67	1.71	0.02	-0.78	-26.4%
41	PROG	PROG	2.23	9,179,909	PROG	Feb '22	2	P	0.45	6	1.71	-0.01	-0.72	-32.3%
42	BTBT	GOLDEN BULL LTD	7.23	4,791,446	BTBT	Feb '22	7.5	P	2.075	279	1.70	0.46	-2.17	-30.1%
43	ALZN	ALZAMEND NEURO INC. COMMON STO	2.15	2,002,600	ALZN	May '22	2.5	C	0.79	36	1.70	0.02	-0.40	-18.6%
44	ALZN	ALZAMEND NEURO INC. COMMON STO	2.15	2,002,600	ALZN	Feb '22	2.5	P	0.8	1	1.70	0.02	-0.40	-18.6%
45	UVXY	PROSHARES ULTRA VIX SHORT FUT	14.16	29,620,000	UVXY	Mar '22	14	C	4.55	98	1.69	-0.21	-3.00	-21.2%
46	RCAT	RED CAT HOLDINGS INC. COMMON S	2.18	3,134,292	RCAT	Jan '22	3	P	1	23	1.69	-0.10	-0.28	-12.8%
47	NXTD	NXT-ID	4.01	12,372,032	NXTD	Feb '22	4	C	1.05	737	1.69	0.66	-1.14	-28.4%
48	ALLK	ALLAKOS INC. COMMON STOCK	10.45	102,138,959	ALLK	Jan '22	10	C	2.15	6,290	1.68	1.90	-3.01	-28.8%
49	INNV	INNOVUS PHARMACEUTICALS INC.	5.31	14,155,579	INNV	Jan '22	7.5	C	0.4	558	1.68	-2.94	-1.85	-34.8%
50	MULN	MULLEN AUTOMOTIVE INC. COMMON	5.86	640,960	MULN	Jan '22	7.5	P	2.23	2	1.68	0.03	-2.05	-35.0%
51	PROG	PROG	2.23	9,179,909	PROG	Jul '22	2	P	0.88	11	1.68	-0.01	-0.72	-32.3%
52	PROG	PROG	2.23	9,179,909	PROG	Jan '22	2	P	0.29	91	1.68	-0.01	-0.72	-32.3%
53	AQST	AQUESTIVE THERAPEUTICS INC. CO	4.03	1,908,998	AQST	Jan '22	2.5	C	1.65	49	1.67	-0.07	-0.55	-13.6%
54	PSFE	PAYSAFE LTD	4.07	10,108,689	PSFE	Dec '21	4.5	P	0.67	10	1.67	0.21	-0.45	-11.1%
55	ALLK	ALLAKOS INC. COMMON STOCK	10.45	102,138,959	ALLK	Jan '22	10	P	1.675	3,418	1.66	1.90	-3.01	-28.8%
56	PROG	PROG	2.23	9,179,909	PROG	Feb '22	2.5	P	0.75	11	1.65	-0.01	-0.72	-32.3%
57	NXTD	NXT-ID	4.01	12,372,032	NXTD	Apr '22	4	P	1.4	95	1.64	0.66	-1.14	-28.4%
58	XFOR	X4 PHARMACEUTICALS INC	2.47	1,602,514	XFOR	Jan '22	2.5	C	0.44	479	1.64	0.12	-0.47	-19.0%
59	TCON	TRACON PHARMACEUTICALS INC. CV	3.65	1,237,308	TCON	Jan '22	2.5	P	0.16	3	1.64	0.56	-1.44	-39.3%
60	CKPT	CHECKPOINT THERAPEUTICS INC CO	3.12	350,418	CKPT	Apr '22	2.5	C	1.32	2	1.64	0.09	-0.61	-19.6%
61	NRXP	NRX PHARMACEUTICALS INC	5.04	1,601,385	NRXP	Feb '22	5	P	1.25	11	1.63	-0.18	-0.79	-15.7%
62	QTT	QUTOUTIAO INC. AMERICAN DEPOSI	3.02	532,523	QTT	Feb '22	5	C	0.3	13	1.63	-0.27	-0.67	-22.2%
63	HGEN	HUMANIGEN INC. COMMON STOCK	4.05	1,924,951	HGEN	Feb '22	2.5	C	1.81	307	1.63	0.27	-1.33	-32.8%
64	CLSD	CLEARSIDE BIOMEDICAL INC. COMM	2.95	364,383	CLSD	Jan '22	2.5	C	0.75	1	1.63	0.02	-0.78	-26.4%
65	PROG	PROG	2.23	9,179,909	PROG	Jan '22	2	C	0.55	41	1.62	-0.01	-0.72	-32.3%
66	ALLK	ALLAKOS INC. COMMON STOCK	10.45	102,138,959	ALLK	Mar '22	12.5	C	2.55	279	1.62	1.90	-3.01	-28.8%
67	PROG	PROG	2.23	9,179,909	PROG	Jan '22	2.5	P	0.575	100	1.62	-0.01	-0.72	-32.3%
68	QTT	QUTOUTIAO INC. AMERICAN DEPOSI	3.02	532,523	QTT	Feb '22	5	P	2.275	1	1.62	-0.27	-0.67	-22.2%
69	SINO	SINO-GLOBAL SHIPPING LTD	3.86	1,406,307	SINO	Jan '22	5	C	0.35	252	1.61	-0.37	+1.56	+40.5%
70	PROG	PROG	2.23	9,179,909	PROG	Jan '22	2.5	P	0.62	1	1.61	-0.01	-0.72	-32.3%
71	PROG	PROG	2.23	9,179,909	PROG	Jan '22	2.5	C	0.35	309	1.61	-0.01	-0.72	-32.3%
72	ALLK	ALLAKOS INC. COMMON STOCK	10.45	102,138,959	ALLK	Feb '22	10	P	2.325	1,000	1.60	1.90	-3.01	-28.8%
73	AQST	AQUESTIVE THERAPEUTICS INC. CO	4.03	1,908,998	AQST	Feb '22	5	C	0.7	465	1.60	-0.07	-0.55	-13.6%
74	QTNT	QUOTIENT LIMITED ORDINARY SHAR	2.49	614,254	QTNT	Jan '22	2.5	P	0.45	6	1.60	0.20	-0.51	-20.5%
75	XXII	22ND CENT	3.05	76,299,453	XXII	Jan '22	4	P	1.21	679	1.60	0.85	-0.82	-26.9%
76	ALLK	ALLAKOS INC. COMMON STOCK	10.45	102,138,959	ALLK	Feb '22	10	C	2.76	678	1.59	1.90	-3.01	-28.8%
77	CUE	CUE BIOPHARMA INC. COMMON STOC	12.44	380,565	CUE	Jan '22	10	P	1	6	1.59	0.72	-3.12	-25.1%
78	GRTX	GALERA THERAPEUTICS INC.	4.72	13,801,847	GRTX	Jun '22	5	C	1.9	118	1.59	0.52	-1.60	-33.9%
79	QTT	QUTOUTIAO INC. AMERICAN DEPOSI	3.02	532,523	QTT	Feb '22	2.5	P	0.45	10	1.59	-0.27	-0.67	-22.2%
80	PHUN	PETROHUNTER ENERGY CORP	3.06	6,331,773	PHUN	Jun '22	3	C	1.3	16	1.59	0.02	-0.65	-21.2%
81	PROG	PROG	2.23	9,179,909	PROG	Jan '22	2	P	0.31	1	1.58	-0.01	-0.72	-32.3%
82	LOTZ	CARLOTZ INC	2.60	1,510,851	LOTZ	Jan '22	5	P	2.45	22	1.58	0.11	-0.59	-22.7%
83	PXLW	PIXELWORKS INC	4.93	592,349	PXLW	Feb '22	2.5	P	0.15	4	1.58	0.08	-1.59	-32.3%
84	IMCC	IMC MORTGAGE CO	3.62	428,829	IMCC	Jan '22	2.5	P	0.15	5	1.58	0.18	-1.18	-32.6%
85	TRIT	TRI-TECH HOLDING INC	2.64	846,831	TRIT	Feb '22	5	C	0.175	3	1.58	0.07	-0.63	-23.9%
86	CAPR	CAPRICOR THERAPEUTICS INC. CO	3.39	222,009	CAPR	Jan '22	5	P	1.8	5	1.58	0.13	-0.56	-16.5%
87	RAAS	CLOOPEN GROUP HOLDING LTD	3.27	1,077,769	RAAS	Jan '22	5	P	1.89	2	1.58	0.18	-0.97	-29.7%
88	PROG	PROG	2.23	9,179,909	PROG	Jan '24	2	P	1.45	4	1.57	-0.01	-0.72	-32.3%
89	UVXY	PROSHARES ULTRA VIX SHORT FUT	14.16	29,620,000	UVXY	Feb '22	14	P	3.35	62	1.57	-0.21	-3.00	-21.2%
90	BCTX	BRIACELL THERAPEUTICS CORP. CO	9.30	660,746	BCTX	Apr '22	10	P	3.6	169	1.57	0.30	-1.49	-16.0%
91	PROG	PROG	2.23	9,179,909	PROG	Jan '22	2	C	0.45	50	1.57	-0.01	-0.72	-32.3%
92	UVXY	PROSHARES ULTRA VIX SHORT FUT	14.16	29,620,000	UVXY	Feb '22	14	C	3.5	88	1.56	-0.21	-3.00	-21.2%
93	PROG	PROG	2.23	9,179,909	PROG	Jan '22	2.5	C	0.29	1,835	1.56	-0.01	-0.72	-32.3%
94	PROG	PROG	2.23	9,179,909	PROG	Feb '22	2.5	C	0.375	16	1.56	-0.01	-0.72	-32.3%
95	NEXT	NEXT INNOVATION CORP. COMMON S	3.19	448,244	NEXT	Feb '22	5	C	0.325	359	1.56	0.43	-0.78	-24.5%
96	CTMX	CYTOMX THERAPEUTICS INC. COMMO	4.22	2,033,588	CTMX	Jan '22	2.5	C	1.8	1	1.56	0.17	-0.55	-13.0%
97	CTIC	CELL THERAPEUTICS INC	2.42	1,606,267	CTIC	Mar '22	2	C	0.875	91	1.55	0.13	-0.35	-14.5%
98	NXTD	NXT-ID	4.01	12,372,032	NXTD	Apr '22	4.5	C	1.18	36	1.55	0.66	-1.14	-28.4%
99	ALZN	ALZAMEND NEURO INC. COMMON STO	2.15	2,002,600	ALZN	Jan '22	2.5	P	0.6	1,064	1.55	0.02	-0.40	-18.6%
100	IMCC	IMC MORTGAGE CO	3.62	428,829	IMCC	Feb '22	2.5	P	0.3	2	1.55	0.18	-1.18	-32.6%

<< 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: 12-23 12-22 12-21 12-20 12-17 12-16

Most Volatile Options Report Date: