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	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 October 2, 2020. 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	SPI	SPI ENERGY CO. LTD. AMERICAN D	5.68	8,667,147	SPI	Oct '20	5	P	1.4	519	4.24	-0.02	+6.70	+118.0%
2	SPI	SPI ENERGY CO. LTD. AMERICAN D	5.68	8,667,147	SPI	Oct '20	7.5	C	1.25	2,323	4.08	-0.02	+6.70	+118.0%
3	SPI	SPI ENERGY CO. LTD. AMERICAN D	5.68	8,667,147	SPI	Oct '20	5	C	1.9	196	3.77	-0.02	+6.70	+118.0%
4	EOLS	EVOLUS INC. COMMON STOCK	4.18	462,907	EOLS	Nov '20	4	P	1.62	292	3.00	0.07	+0.89	+21.3%
5	EOLS	EVOLUS INC. COMMON STOCK	4.18	462,907	EOLS	Nov '20	5	C	1.5	1	2.95	0.07	+0.89	+21.3%
6	EOLS	EVOLUS INC. COMMON STOCK	4.18	462,907	EOLS	Nov '20	4	C	1.725	392	2.86	0.07	+0.89	+21.3%
7	SLDB	SOLID BIOSCIENCES INC. COMMON	4.18	17,204,999	SLDB	Oct '20	2.5	C	1.825	113	2.69	0.72	-0.93	-22.2%
8	UMC	UNITED MICROELECTRONICS CORP	4.81	2,132,119	UMC	Oct '20	2.5	C	2.4	2	2.68	-0.13	+1.10	+22.9%
9	SLDB	SOLID BIOSCIENCES INC. COMMON	4.18	17,204,999	SLDB	Oct '20	2.5	P	0.125	1,840	2.55	0.72	-0.93	-22.2%
10	AVXL	ANAVEX LIFE SCIENCES CP	4.01	864,235	AVXL	Oct '20	2.5	C	1.64	3	2.46	-0.22	+1.79	+44.6%
11	CTIC	CELL THERAPEUTICS INC	2.99	34,337,494	CTIC	Oct '20	3	P	0.575	479	2.46	0.52	+0.69	+23.1%
12	AVXL	ANAVEX LIFE SCIENCES CP	4.01	864,235	AVXL	Oct '20	2.5	P	0.125	46	2.43	-0.22	+1.79	+44.6%
13	MFA	MFA FINANCIAL INC	2.81	4,957,797	MFA	Oct '20	2.5	C	0.66912	62	2.43	0.02	+0.21	+7.5%
14	GTXMQ	GARRETT MOTION INC COMMON STOC	3.10	1,305,391	GTXMQ	Oct '20	5	C	0.15	2	2.42	0.10	-0.50	-16.1%
15	CTIC	CELL THERAPEUTICS INC	2.99	34,337,494	CTIC	Oct '20	2	P	0.125	665	2.41	0.52	+0.69	+23.1%
16	AVXL	ANAVEX LIFE SCIENCES CP	4.01	864,235	AVXL	Oct '20	5	C	0.375	260	2.22	-0.22	+1.79	+44.6%
17	IBIO	IBIO	2.06	14,284,996	IBIO	Jan '22	2.5	P	2.01	100	2.17	0.01	+0.22	+10.7%
18	AVXL	ANAVEX LIFE SCIENCES CP	4.01	864,235	AVXL	Oct '20	5	P	1.35	16	2.17	-0.22	+1.79	+44.6%
19	GNPX	GENPREX INC. COMMON STOCK	3.32	361,012	GNPX	Oct '20	2.5	C	0.99497	30	2.13	-0.09	+0.73	+22.0%
20	CTIC	CELL THERAPEUTICS INC	2.99	34,337,494	CTIC	Nov '20	3	C	0.88	113	2.07	0.52	+0.69	+23.1%
21	CTIC	CELL THERAPEUTICS INC	2.99	34,337,494	CTIC	Oct '20	3	C	0.475	1,453	2.07	0.52	+0.69	+23.1%
22	NNOX	NANO-X IMAGING LTD ORDINARY SH	37.44	25,476,475	NNOX	Oct '20	35	P	4.65	390	2.06	13.47	-8.14	-21.7%
23	MVIS	MICROVISION INC	2.03	2,205,493	MVIS	Nov '20	2	P	0.575	17	2.05	-0.07	+0.86	+42.4%
24	CAPR	CAPRICOR THERAPEUTICS INC. CO	4.92	795,688	CAPR	Nov '20	2.5	P	0.25	3	2.04	-0.31	-0.76	-15.4%
25	AXGT	AXOVANT SCIENCES LTD	4.52	485,788	AXGT	Nov '20	5	C	1.15	1	2.03	-0.04	+1.22	+27.0%
26	CAPR	CAPRICOR THERAPEUTICS INC. CO	4.92	795,688	CAPR	Oct '20	5	P	0.82	86	2.02	-0.31	-0.76	-15.4%
27	IBIO	IBIO	2.06	14,284,996	IBIO	Nov '20	2.5	P	0.9	105	2.02	0.01	+0.22	+10.7%
28	IBIO	IBIO	2.06	14,284,996	IBIO	Dec '20	2.5	P	1.05	126	2.02	0.01	+0.22	+10.7%
29	CAPR	CAPRICOR THERAPEUTICS INC. CO	4.92	795,688	CAPR	Nov '20	5	P	1.47	48	2.02	-0.31	-0.76	-15.4%
30	CAPR	CAPRICOR THERAPEUTICS INC. CO	4.92	795,688	CAPR	Nov '20	5	C	1.39	40	2.02	-0.31	-0.76	-15.4%
31	ENBL	ENABLE MIDSTREAM PARTNERS LP	4.45	947,940	ENBL	Oct '20	2.5	C	1.99	2	2.00	-0.01	+0.70	+15.7%
32	IBIO	IBIO	2.06	14,284,996	IBIO	Dec '20	2.5	C	0.6	189	1.99	0.01	+0.22	+10.7%
33	IBIO	IBIO	2.06	14,284,996	IBIO	Oct '20	2.5	C	0.17	1,515	1.96	0.01	+0.22	+10.7%
34	CTIC	CELL THERAPEUTICS INC	2.99	34,337,494	CTIC	Dec '20	2	P	0.45	1	1.96	0.52	+0.69	+23.1%
35	SNCR	SYNCHRONOSS TECHNOLOGIES	3.19	482,081	SNCR	Oct '20	5	P	1.9	1	1.96	0.13	+0.29	+9.1%
36	PUMP	ASANTE SOLUTIONS INC	4.05	1,440,870	PUMP	Oct '20	2.5	C	1.61	20	1.96	-0.16	+0.64	+15.8%
37	IBIO	IBIO	2.06	14,284,996	IBIO	Nov '20	2.5	C	0.44	346	1.96	0.01	+0.22	+10.7%
38	SLDB	SOLID BIOSCIENCES INC. COMMON	4.18	17,204,999	SLDB	Oct '20	5	C	0.36	2,355	1.95	0.72	-0.93	-22.2%
39	VXRT	VAXART INC	6.90	12,091,768	VXRT	Oct '20	6.5	C	1.45	2	1.95	0.04	-1.91	-27.7%
40	SRNE	SORRENTO THERAPEUTICS	10.38	17,053,877	SRNE	Jan '21	10	P	3.88	27	1.95	-0.31	-2.67	-25.7%
41	MVIS	MICROVISION INC	2.03	2,205,493	MVIS	Feb '21	2	P	0.9	1	1.95	-0.07	+0.86	+42.4%
42	CAPR	CAPRICOR THERAPEUTICS INC. CO	4.92	795,688	CAPR	Oct '20	5	C	0.71	27	1.95	-0.31	-0.76	-15.4%
43	MESO	MESOBLAST LIMITED AMERICAN DEP	12.03	4,514,555	MESO	Oct '20	12.5	C	1.625	1,005	1.94	0.00	+1.71	+14.2%
44	CTIC	CELL THERAPEUTICS INC	2.99	34,337,494	CTIC	Nov '20	2	P	0.3	260	1.94	0.52	+0.69	+23.1%
45	CAPR	CAPRICOR THERAPEUTICS INC. CO	4.92	795,688	CAPR	Mar '21	2.5	P	0.8	1	1.94	-0.31	-0.76	-15.4%
46	CEMI	CHEMBIO DIAGNOSTICS INC	4.80	7,438,564	CEMI	Nov '20	5	P	1.46	15	1.94	-0.05	+0.90	+18.8%
47	IBIO	IBIO	2.06	14,284,996	IBIO	Mar '21	2.5	C	0.9	83	1.93	0.01	+0.22	+10.7%
48	VXRT	VAXART INC	6.90	12,091,768	VXRT	Oct '20	7	C	1.4	31	1.91	0.04	-1.91	-27.7%
49	GTT	GLOBAL TELECOM & TECHNOLOGY I	5.21	320,969	GTT	Oct '20	7.5	C	0.2	1	1.90	0.18	+1.37	+26.3%
50	SRNE	SORRENTO THERAPEUTICS	10.38	17,053,877	SRNE	Dec '20	10	P	3.25	42	1.90	-0.31	-2.67	-25.7%
51	CEMI	CHEMBIO DIAGNOSTICS INC	4.80	7,438,564	CEMI	Oct '20	5	C	0.625	1,298	1.89	-0.05	+0.90	+18.8%
52	GNCA	GENOCEA BIOSCIENCES INC. COMM	2.32	375,518	GNCA	Oct '20	2.5	P	0.45	21	1.88	0.09	+0.43	+18.5%
53	GENE	GENETIC TECHNOLOGIES ADR	3.41	295,124	GENE	Nov '20	5	C	0.5	10	1.88	-0.11	+0.24	+7.0%
54	NKLA	NKLA	24.25	64,316,400	NKLA	Oct '20	24	P	3.4	317	1.88	0.14	-4.75	-19.6%
55	NKLA	NKLA	24.25	64,316,400	NKLA	Oct '20	24	P	4.83	33	1.88	0.14	-4.75	-19.6%
56	NKLA	NKLA	24.25	64,316,400	NKLA	Oct '20	24.5	P	5.12	41	1.88	0.14	-4.75	-19.6%
57	VXRT	VAXART INC	6.90	12,091,768	VXRT	Oct '20	6.5	P	1	2	1.87	0.04	-1.91	-27.7%
58	HYLN	HYLIION	39.50	7,023,905	HYLN	Oct '20	40	C	3.85	364	1.87	0.00	-17.46	-44.2%
59	INOD	INNODATA ISOGEN INC	3.35	252,774	INOD	Oct '20	2.5	P	0.125	2	1.86	0.26	-0.85	-25.4%
60	CTIC	CELL THERAPEUTICS INC	2.99	34,337,494	CTIC	Oct '20	2	C	1.05	415	1.86	0.52	+0.69	+23.1%
61	SLDB	SOLID BIOSCIENCES INC. COMMON	4.18	17,204,999	SLDB	Oct '20	5	P	1.15	556	1.86	0.72	-0.93	-22.2%
62	EOLS	EVOLUS INC. COMMON STOCK	4.18	462,907	EOLS	Oct '20	5	P	1.15	1	1.86	0.07	+0.89	+21.3%
63	VXRT	VAXART INC	6.90	12,091,768	VXRT	Oct '20	7	C	1.175	18	1.86	0.04	-1.91	-27.7%
64	IBIO	IBIO	2.06	14,284,996	IBIO	Jan '23	2.5	C	1.7	18	1.86	0.01	+0.22	+10.7%
65	AVXL	ANAVEX LIFE SCIENCES CP	4.01	864,235	AVXL	Nov '20	2.5	P	0.3	654	1.85	-0.22	+1.79	+44.6%
66	NKLA	NKLA	24.25	64,316,400	NKLA	Oct '20	24	P	4.12	31	1.85	0.14	-4.75	-19.6%
67	SLDB	SOLID BIOSCIENCES INC. COMMON	4.18	17,204,999	SLDB	Nov '20	2.5	P	0.275	169	1.85	0.72	-0.93	-22.2%
68	MESO	MESOBLAST LIMITED AMERICAN DEP	12.03	4,514,555	MESO	Oct '20	12.5	P	2.01	2,445	1.85	0.00	+1.71	+14.2%
69	CTIC	CELL THERAPEUTICS INC	2.99	34,337,494	CTIC	Dec '20	2	C	1.4	38	1.85	0.52	+0.69	+23.1%
70	MVIS	MICROVISION INC	2.03	2,205,493	MVIS	Oct '20	2	P	0.275	77	1.85	-0.07	+0.86	+42.4%
71	CEMI	CHEMBIO DIAGNOSTICS INC	4.80	7,438,564	CEMI	Nov '20	5	C	1.2	158	1.85	-0.05	+0.90	+18.8%
72	MESO	MESOBLAST LIMITED AMERICAN DEP	12.03	4,514,555	MESO	Nov '20	12.5	C	3	191	1.84	0.00	+1.71	+14.2%
73	CTIC	CELL THERAPEUTICS INC	2.99	34,337,494	CTIC	Nov '20	2	C	1.26	204	1.84	0.52	+0.69	+23.1%
74	NKLA	NKLA	24.25	64,316,400	NKLA	Oct '20	24.5	P	3.6	255	1.83	0.14	-4.75	-19.6%
75	AVXL	ANAVEX LIFE SCIENCES CP	4.01	864,235	AVXL	Nov '20	5	C	0.75	67	1.83	-0.22	+1.79	+44.6%
76	IBIO	IBIO	2.06	14,284,996	IBIO	Oct '20	2.5	P	0.59	52	1.83	0.01	+0.22	+10.7%
77	ABUS	ARBUTUS BIOPHARMA CORPORATION	3.02	1,254,370	ABUS	Nov '20	5	C	0.33	9	1.83	-0.07	+0.42	+13.9%
78	INO	INOVIO BIOMEDICAL CORP	11.65	10,014,331	INO	Feb '21	12	P	5.25	241	1.83	-0.09	+1.46	+12.5%
79	MESO	MESOBLAST LIMITED AMERICAN DEP	12.03	4,514,555	MESO	Oct '20	10	P	0.75	1,026	1.83	0.00	+1.71	+14.2%
80	CEMI	CHEMBIO DIAGNOSTICS INC	4.80	7,438,564	CEMI	Oct '20	5	P	0.8	134	1.83	-0.05	+0.90	+18.8%
81	CTIC	CELL THERAPEUTICS INC	2.99	34,337,494	CTIC	Mar '21	2	C	1.7	6	1.81	0.52	+0.69	+23.1%
82	SOL	RENESOLA LTD ADR	2.07	986,899	SOL	Oct '20	2.5	C	0.15	46	1.81	-0.09	+2.32	+112.0%
83	NKLA	NKLA	24.25	64,316,400	NKLA	Oct '20	24	P	2.28	7,622	1.81	0.14	-4.75	-19.6%
84	NKLA	NKLA	24.25	64,316,400	NKLA	Oct '20	24.5	P	2.55	1,117	1.80	0.14	-4.75	-19.6%
85	SRNE	SORRENTO THERAPEUTICS	10.38	17,053,877	SRNE	Nov '20	10	P	2.45	33	1.80	-0.31	-2.67	-25.7%
86	SRNE	SORRENTO THERAPEUTICS	10.38	17,053,877	SRNE	Oct '20	10	P	1.82	30	1.80	-0.31	-2.67	-25.7%
87	PRTY	PARTY CITY HOLDCO INC	2.70	4,389,599	PRTY	Nov '20	2.5	C	0.775	40	1.80	0.02	-0.68	-25.2%
88	AYRO	AYRO	2.81	584,815	AYRO	Nov '20	2.5	C	0.85	3	1.80	-0.06	+0.54	+19.2%
89	OPK	OPKO HEALTH INC	3.90	12,068,649	OPK	Oct '20	3.5	P	0.2	92	1.80	0.02	+0.86	+22.1%
90	CTIC	CELL THERAPEUTICS INC	2.99	34,337,494	CTIC	Dec '20	3	C	0.95	37	1.79	0.52	+0.69	+23.1%
91	CEMI	CHEMBIO DIAGNOSTICS INC	4.80	7,438,564	CEMI	Feb '21	2.5	P	0.6	1	1.78	-0.05	+0.90	+18.8%
92	GNCA	GENOCEA BIOSCIENCES INC. COMM	2.32	375,518	GNCA	Oct '20	2.5	C	0.25	22	1.77	0.09	+0.43	+18.5%
93	NKLA	NKLA	24.25	64,316,400	NKLA	Oct '20	24.5	C	3.98	35	1.77	0.14	-4.75	-19.6%
94	CLSK	CLSK	12.63	1,373,795	CLSK	Dec '20	12.5	P	3.9	51	1.77	0.20	-4.33	-34.3%
95	INO	INOVIO BIOMEDICAL CORP	11.65	10,014,331	INO	Nov '20	12	P	3.17	15	1.76	-0.09	+1.46	+12.5%
96	SLDB	SOLID BIOSCIENCES INC. COMMON	4.18	17,204,999	SLDB	Nov '20	5	C	0.79	105	1.75	0.72	-0.93	-22.2%
97	MESO	MESOBLAST LIMITED AMERICAN DEP	12.03	4,514,555	MESO	Jan '21	12.5	C	4.2	1,369	1.75	0.00	+1.71	+14.2%
98	GNCA	GENOCEA BIOSCIENCES INC. COMM	2.32	375,518	GNCA	Nov '20	2.5	P	0.7	30	1.75	0.09	+0.43	+18.5%
99	GNCA	GENOCEA BIOSCIENCES INC. COMM	2.32	375,518	GNCA	Nov '20	2.5	C	0.52	37	1.75	0.09	+0.43	+18.5%
100	MITT	AG MORTGAGE INVESTMENT TRUST I	2.90	636,607	MITT	Oct '20	2.5	C	0.4	46	1.75	0.02	-0.22	-7.6%

<< 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: 10-02 10-01 09-30 09-29 09-28 09-25

Most Volatile Options Report Date: