Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 May 23, 2025. 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 URGN UROGEN PHARMA LTD. ORDINARY SH 4.19 2,320,246 URGN Jun '25 5 P 2.21 506 3.66 0.11 +10.10 +241.0%
2 BLUE BLUEBIRD BIO INC. COMMON STOC 4.99 216,003 BLUE Jun '25 5 P 1.9 452 3.58 0.00 -0.59 -11.8%
3 URGN UROGEN PHARMA LTD. ORDINARY SH 4.19 2,320,246 URGN Jun '25 2.5 P 0.48 2,404 3.23 0.11 +10.10 +241.0%
4 BLUE BLUEBIRD BIO INC. COMMON STOC 4.99 216,003 BLUE Jan '26 4 C 1 1 3.16 0.00 -0.59 -11.8%
5 PRTA PROTHENA CORPORATION PLC ORDIN 6.58 1,058,520 PRTA Jun '25 7.5 C 1.9 42 3.09 0.03 -2.26 -34.3%
6 PRTA PROTHENA CORPORATION PLC ORDIN 6.58 1,058,520 PRTA Jun '25 5 P 1.15 42 2.96 0.03 -2.26 -34.3%
7 URGN UROGEN PHARMA LTD. ORDINARY SH 4.19 2,320,246 URGN Jul '25 5 C 1.55 31 2.83 0.11 +10.10 +241.0%
8 BLUE BLUEBIRD BIO INC. COMMON STOC 4.99 216,003 BLUE Jun '25 4 P 0.925 13 2.83 0.00 -0.59 -11.8%
9 URGN UROGEN PHARMA LTD. ORDINARY SH 4.19 2,320,246 URGN Jul '25 2.5 P 0.625 40 2.66 0.11 +10.10 +241.0%
10 INMB INMUNE BIO INC. COMMON STOCK 7.30 304,762 INMB Sep '25 5 P 2.15 5 2.50 -0.20 +0.99 +13.6%
11 PRTA PROTHENA CORPORATION PLC ORDIN 6.58 1,058,520 PRTA Jul '25 5 P 1.4 4 2.42 0.03 -2.26 -34.3%
12 URGN UROGEN PHARMA LTD. ORDINARY SH 4.19 2,320,246 URGN Aug '25 2.5 P 0.725 20 2.38 0.11 +10.10 +241.0%
13 INMB INMUNE BIO INC. COMMON STOCK 7.30 304,762 INMB Jun '25 5 P 0.6 1 2.23 -0.20 +0.99 +13.6%
14 FNGR FINGERMOTION INC. COMMON STOCK 4.08 561,138 FNGR Jun '25 4 P 0.93 88 2.21 -0.03 -2.01 -49.3%
15 LAES SEALSQ CORP 3.48 27,469,718 LAES May '25 3.5 C 0.4 158 2.13 -0.23 +1.06 +30.5%
16 LAES SEALSQ CORP 3.48 27,469,718 LAES May '25 3 C 0.66 29 2.09 -0.23 +1.06 +30.5%
17 PNNT PENNANTPARK INVESTMENT CORP. 6.59 365,753 PNNT Sep '25 5 C 3.40998 1 2.04 0.02 +0.46 +7.0%
18 FNGR FINGERMOTION INC. COMMON STOCK 4.08 561,138 FNGR Jul '25 4.5 P 1.53 1 2.01 -0.03 -2.01 -49.3%
19 PONY PAINTED PONY ENNERGY LTD 17.41 14,990,330 PONY May '25 17.5 C 1.875 71 2.00 -3.18 -5.66 -32.5%
20 TSHA TAYSHA GENE THERAPIES INC. COM 2.75 4,063,152 TSHA Jun '25 5 C 0.14 30 1.98 -0.10 +0.33 +12.0%
21 LAES SEALSQ CORP 3.48 27,469,718 LAES May '25 3.5 P 0.39 770 1.98 -0.23 +1.06 +30.5%
22 TMC TMC THE METALS COMPANY INC. CO 4.62 11,298,830 TMC May '25 5 P 0.73 5 1.96 0.32 -0.69 -14.9%
23 LAES SEALSQ CORP 3.48 27,469,718 LAES May '25 3 P 0.15 166 1.89 -0.23 +1.06 +30.5%
24 RZLV REZOLVE AI LIMITED 2.11 2,911,010 RZLV Aug '25 2.5 P 0.99 8 1.84 -0.08 +0.27 +12.6%
25 NFE NEW FORTRESS ENERGY LLC 2.78 6,147,434 NFE May '25 2.5 P 0.15 351 1.84 -0.03 +0.52 +18.5%
26 RIOX DEFIANCE DAILY TARGET 2X LONG 9.18 585,888 RIOX Jun '25 10 C 1.52 3 1.81 -0.90 +5.05 +55.0%
27 FIAT FIAT 5.29 583,420 FIAT Sep '25 5 P 1.875 1 1.81 0.13 -0.36 -6.8%
28 CAPR CAPRICOR THERAPEUTICS INC. CO 10.25 1,660,272 CAPR Aug '25 10 P 3.26 18 1.81 -0.61 +4.75 +46.3%
29 PRTA PROTHENA CORPORATION PLC ORDIN 6.58 1,058,520 PRTA Sep '25 5 C 3.15 2 1.80 0.03 -2.26 -34.3%
30 RZLV REZOLVE AI LIMITED 2.11 2,911,010 RZLV Jun '25 2.5 P 0.67 20 1.78 -0.08 +0.27 +12.6%
31 CPSH CPS TECHNOLOGIES CORP 2.92 847,148 CPSH Jun '25 5 C 0.13 561 1.78 0.43 -0.56 -19.1%
32 ALT ISHARES DIVERSIFIED ALTERNAT 5.71 1,642,972 ALT Jul '25 6 C 1.425 14 1.74 -0.06 +1.77 +31.0%
33 MSTZ MSTZ 5.20 57,759,161 MSTZ Dec '25 5 P 2.35 62 1.74 0.69 -0.74 -14.2%
34 CMPS COMP SERVICES INC. COMMON 4.36 981,461 CMPS Jul '25 5 C 0.95 174 1.73 0.18 +0.78 +17.8%
35 ALT ISHARES DIVERSIFIED ALTERNAT 5.71 1,642,972 ALT Jun '25 6 C 1.1 332 1.73 -0.06 +1.77 +31.0%
36 NFE NEW FORTRESS ENERGY LLC 2.78 6,147,434 NFE Jun '25 2.5 C 0.65 1 1.72 -0.03 +0.52 +18.5%
37 ATYR ATYR 3.75 991,412 ATYR Aug '25 5 C 0.85 30 1.71 -0.05 +2.23 +59.5%
38 TSHA TAYSHA GENE THERAPIES INC. COM 2.75 4,063,152 TSHA Jun '25 2.5 C 0.625 196 1.70 -0.10 +0.33 +12.0%
39 ALT ISHARES DIVERSIFIED ALTERNAT 5.71 1,642,972 ALT Jul '25 6 P 1.67 7 1.70 -0.06 +1.77 +31.0%
40 PROP PROPELL 3.92 1,641,523 PROP Jun '25 2.5 C 1.55 6 1.69 0.44 -0.47 -12.0%
41 FNGR FINGERMOTION INC. COMMON STOCK 4.08 561,138 FNGR Jun '25 4.5 C 0.6 94 1.69 -0.03 -2.01 -49.3%
42 CMPS COMP SERVICES INC. COMMON 4.36 981,461 CMPS Jul '25 2.5 P 0.23 5 1.67 0.18 +0.78 +17.8%
43 NFE NEW FORTRESS ENERGY LLC 2.78 6,147,434 NFE Jun '25 2.5 P 0.22 3 1.67 -0.03 +0.52 +18.5%
44 RSP RYDEX ETF TR RYDEX S&P 174.33 11,012,116 RSP Sep '25 174 C 63.6652 15 1.65 -0.70 +5.70 +3.3%
45 CMPS COMP SERVICES INC. COMMON 4.36 981,461 CMPS Jul '25 5 P 1.53 10 1.65 0.18 +0.78 +17.8%
46 ATYR ATYR 3.75 991,412 ATYR Aug '25 2.5 P 0.45 38 1.65 -0.05 +2.23 +59.5%
47 NVTS NAVITAS SEMICONDUCTOR CORPORAT 4.41 77,228,777 NVTS Jun '25 4.5 P 0.85 1,566 1.65 -0.64 +4.76 +107.9%
48 TDUP THREDUP INC. CLASS A COMMON ST 7.38 1,900,167 TDUP Jun '25 5 C 2.67918 25 1.65 -0.12 -0.56 -7.6%
49 NUVB NUVATION BIO INC 2.30 3,058,901 NUVB Jun '25 2.5 C 0.34 6 1.65 0.05 -0.61 -26.5%
50 NFE NEW FORTRESS ENERGY LLC 2.78 6,147,434 NFE Jun '25 3 P 0.49 9 1.65 -0.03 +0.52 +18.5%
51 NVTS NAVITAS SEMICONDUCTOR CORPORAT 4.41 77,228,777 NVTS Jun '25 4 C 0.98 1,426 1.64 -0.64 +4.76 +107.9%
52 MSTZ MSTZ 5.20 57,759,161 MSTZ Jul '25 5 P 1 10 1.63 0.69 -0.74 -14.2%
53 NVTS NAVITAS SEMICONDUCTOR CORPORAT 4.41 77,228,777 NVTS Jun '25 4.5 C 0.75 3,327 1.63 -0.64 +4.76 +107.9%
54 LAES SEALSQ CORP 3.48 27,469,718 LAES Jun '25 3.5 C 0.61 83 1.62 -0.23 +1.06 +30.5%
55 MSTZ MSTZ 5.20 57,759,161 MSTZ Sep '25 5 P 1.7 71 1.62 0.69 -0.74 -14.2%
56 NUVB NUVATION BIO INC 2.30 3,058,901 NUVB Jul '25 2.5 C 0.5 139 1.61 0.05 -0.61 -26.5%
57 AREN AMERICA RESOURCES EXPLORATION 6.74 758,291 AREN Jun '25 5 P 0.38 4 1.60 -1.06 -2.88 -42.7%
58 BYND BEYOND MEAT INC. COMMON STOCK 2.85 1,566,648 BYND Dec '25 3 P 1.38 5 1.60 -0.08 +0.63 +22.1%
59 SSL SASOL LTD ADR 4.56 1,583,993 SSL Jun '25 2.5 C 2.11854 2 1.59 0.08 +0.95 +20.9%
60 QUBT QUANTUM COMPUTING INC. COMMON 13.31 88,122,943 QUBT Jun '25 13 P 2.4 4 1.59 1.24 +7.60 +57.1%
61 QUBT QUANTUM COMPUTING INC. COMMON 13.31 88,122,943 QUBT Jun '25 13.5 P 1.75 358 1.59 1.24 +7.60 +57.1%
62 TSHA TAYSHA GENE THERAPIES INC. COM 2.75 4,063,152 TSHA Jul '25 5 C 0.2 50 1.58 -0.10 +0.33 +12.0%
63 QBTS D-WAVE QUANTUM INC 18.80 147,211,505 QBTS Jun '25 18.5 C 2.44 466 1.58 -0.24 -3.96 -21.1%
64 PHAT PHATHOM PHARMACEUTICALS INC. 4.02 778,406 PHAT Aug '25 5 C 0.89 15 1.57 -0.21 +8.30 +206.5%
65 NFE NEW FORTRESS ENERGY LLC 2.78 6,147,434 NFE May '25 3 P 0.375 59 1.57 -0.03 +0.52 +18.5%
66 QUBT QUANTUM COMPUTING INC. COMMON 13.31 88,122,943 QUBT Jun '25 13 P 1.45 39 1.56 1.24 +7.60 +57.1%
67 QBTS D-WAVE QUANTUM INC 18.80 147,211,505 QBTS Jun '25 19 P 2.4 583 1.56 -0.24 -3.96 -21.1%
68 QUBT QUANTUM COMPUTING INC. COMMON 13.31 88,122,943 QUBT Jun '25 13 P 1.8 10 1.56 1.24 +7.60 +57.1%
69 QUBT QUANTUM COMPUTING INC. COMMON 13.31 88,122,943 QUBT May '25 13.5 P 1.25 1,690 1.56 1.24 +7.60 +57.1%
70 ZENA ZENA 2.50 228,082 ZENA Jul '25 2.5 C 0.6 3 1.56 0.07 +4.42 +176.8%
71 ZENA ZENA 2.50 228,082 ZENA Aug '25 2.5 C 0.73 5 1.56 0.07 +4.42 +176.8%
72 QBTS D-WAVE QUANTUM INC 18.80 147,211,505 QBTS Jun '25 19 P 3.32 658 1.55 -0.24 -3.96 -21.1%
73 QBTS D-WAVE QUANTUM INC 18.80 147,211,505 QBTS Jun '25 19 P 2.88 255 1.55 -0.24 -3.96 -21.1%
74 QBTS D-WAVE QUANTUM INC 18.80 147,211,505 QBTS Jun '25 19 C 2.175 1,588 1.55 -0.24 -3.96 -21.1%
75 NVTS NAVITAS SEMICONDUCTOR CORPORAT 4.41 77,228,777 NVTS Jun '25 4 P 0.525 1,976 1.54 -0.64 +4.76 +107.9%
76 NFE NEW FORTRESS ENERGY LLC 2.78 6,147,434 NFE Jun '25 2.5 P 0.32 5 1.54 -0.03 +0.52 +18.5%
77 QBTS D-WAVE QUANTUM INC 18.80 147,211,505 QBTS Jun '25 19 C 3.1 1,897 1.54 -0.24 -3.96 -21.1%
78 QBTS D-WAVE QUANTUM INC 18.80 147,211,505 QBTS Jun '25 18.5 P 3 374 1.54 -0.24 -3.96 -21.1%
79 ALT ISHARES DIVERSIFIED ALTERNAT 5.71 1,642,972 ALT Jun '25 6 C 0.85 147 1.54 -0.06 +1.77 +31.0%
80 BBAI BIGBEAR AI INC 3.64 92,005,016 BBAI Jun '25 4 C 0.48 3,702 1.54 -0.18 +0.97 +26.6%
81 CMPS COMP SERVICES INC. COMMON 4.36 981,461 CMPS Aug '25 5 C 1.05 258 1.54 0.18 +0.78 +17.8%
82 MSTZ MSTZ 5.20 57,759,161 MSTZ Jun '25 5.5 P 0.8 1 1.53 0.69 -0.74 -14.2%
83 NFE NEW FORTRESS ENERGY LLC 2.78 6,147,434 NFE May '25 3 C 0.15 325 1.53 -0.03 +0.52 +18.5%
84 QBTS D-WAVE QUANTUM INC 18.80 147,211,505 QBTS Jun '25 18.5 C 2.875 220 1.53 -0.24 -3.96 -21.1%
85 CMPS COMP SERVICES INC. COMMON 4.36 981,461 CMPS Aug '25 2.5 P 0.3 10 1.53 0.18 +0.78 +17.8%
86 AGEN ANTIGENICS INC 3.82 422,630 AGEN Jun '25 3 P 0.25 1 1.53 0.03 +2.53 +66.2%
87 QUBT QUANTUM COMPUTING INC. COMMON 13.31 88,122,943 QUBT Jun '25 13.5 P 2.34 85 1.53 1.24 +7.60 +57.1%
88 QUBT QUANTUM COMPUTING INC. COMMON 13.31 88,122,943 QUBT Jun '25 13 P 2.05 179 1.53 1.24 +7.60 +57.1%
89 ALT ISHARES DIVERSIFIED ALTERNAT 5.71 1,642,972 ALT Jun '25 6 P 1.13 2 1.53 -0.06 +1.77 +31.0%
90 NOTV INOTIV INC 2.12 203,138 NOTV Jul '25 2.5 P 0.75 2 1.52 0.01 +1.20 +56.6%
91 QUBT QUANTUM COMPUTING INC. COMMON 13.31 88,122,943 QUBT May '25 13 P 0.95 1,312 1.51 1.24 +7.60 +57.1%
92 QBTS D-WAVE QUANTUM INC 18.80 147,211,505 QBTS Jun '25 19 C 2.625 209 1.51 -0.24 -3.96 -21.1%
93 QBTS D-WAVE QUANTUM INC 18.80 147,211,505 QBTS Jun '25 18.5 C 3.25 113 1.51 -0.24 -3.96 -21.1%
94 QUBT QUANTUM COMPUTING INC. COMMON 13.31 88,122,943 QUBT Jul '25 13 P 2.475 71 1.51 1.24 +7.60 +57.1%
95 BBAI BIGBEAR AI INC 3.64 92,005,016 BBAI May '25 4 C 0.17 5,850 1.51 -0.18 +0.97 +26.6%
96 CRDF CRDF 3.03 1,305,825 CRDF Aug '25 3 C 0.87 15 1.51 0.15 +1.35 +44.6%
97 QBTS D-WAVE QUANTUM INC 18.80 147,211,505 QBTS Jun '25 18.5 P 2.04 498 1.51 -0.24 -3.96 -21.1%
98 UAMY US ANTIMONY CORP 2.53 1,959,425 UAMY Jun '25 5 P 2.5 2 1.51 -0.04 +1.03 +40.7%
99 QUBT QUANTUM COMPUTING INC. COMMON 13.31 88,122,943 QUBT May '25 13.5 C 1.02 3,177 1.50 1.24 +7.60 +57.1%
100 ETHT ENTHEOS TECHNOLOGIES INC 8.62 2,967,247 ETHT Jun '25 8 C 1.7 13 1.50 -0.51 +40.66 +471.7%

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.