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

<< 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: 03-18 03-17 03-16 03-15 03-12 03-11

Most Volatile Options Report Date: