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 June 3, 2022. 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	RDBX	REDBOX ENTERTAINMENT INC. CLAS	6.39	8,051,062	RDBX	Jun '22	6.5	P	2.02	13	4.00	-0.24	+11.81	+184.8%
2	RDBX	REDBOX ENTERTAINMENT INC. CLAS	6.39	8,051,062	RDBX	Jun '22	6	P	1.45	45	3.45	-0.24	+11.81	+184.8%
3	RDBX	REDBOX ENTERTAINMENT INC. CLAS	6.39	8,051,062	RDBX	Jun '22	6.5	P	1.25	63	3.38	-0.24	+11.81	+184.8%
4	RYTM	RHYTHM PHARMACEUTICALS INC. CO	3.72	565,419	RYTM	Jun '22	2.5	C	1.55	120	3.38	0.32	+1.33	+35.8%
5	IMVT	IMMUNOVANT INC	4.53	443,838	IMVT	Jun '22	2.5	P	0.2	1	3.28	0.42	-1.39	-30.6%
6	RDBX	REDBOX ENTERTAINMENT INC. CLAS	6.39	8,051,062	RDBX	Jun '22	6	P	0.9	540	3.19	-0.24	+11.81	+184.8%
7	RYTM	RHYTHM PHARMACEUTICALS INC. CO	3.72	565,419	RYTM	Jun '22	5	C	0.48	61	2.97	0.32	+1.33	+35.8%
8	ATHA	ATHIRA PHARMA INC.	9.17	374,675	ATHA	Jul '22	10	C	3.01	2,723	2.72	-0.11	-6.64	-72.4%
9	HUSA	HOUSTON AMERICAN ENGY CP	5.65	22,527,550	HUSA	Jun '22	5	P	0.75	317	2.54	1.22	+2.95	+52.2%
10	DAWN	DAWN TECHNOLOGIES IN	7.02	353,393	DAWN	Jun '22	7.5	C	1.19	2	2.52	0.35	+10.93	+155.7%
11	HUSA	HOUSTON AMERICAN ENGY CP	5.65	22,527,550	HUSA	Jul '22	5	P	1.35	30	2.36	1.22	+2.95	+52.2%
12	RYTM	RHYTHM PHARMACEUTICALS INC. CO	3.72	565,419	RYTM	Jun '22	2.5	P	0.15	1	2.36	0.32	+1.33	+35.8%
13	ENSV	ENSERVCO	2.57	908,069	ENSV	Jun '22	2.5	P	0.425	6	2.34	0.20	+0.83	+32.3%
14	ALDX	ALDEYRA THERAPEUTICS INC. COM	3.05	546,429	ALDX	Jun '22	5	C	0.125	13	2.33	-0.01	+0.98	+32.1%
15	IMMP	IMMTECH PHARM INC	3.09	986,260	IMMP	Jun '22	2.5	C	0.85	184	2.32	0.07	-1.24	-40.1%
16	VRAR	THE GLIMPSE GROUP INC. COMMON	4.56	201,143	VRAR	Jun '22	2.5	C	2.125	3	2.32	-0.18	-1.35	-29.6%
17	IMMP	IMMTECH PHARM INC	3.09	986,260	IMMP	Jun '22	5	C	0.125	158	2.29	0.07	-1.24	-40.1%
18	ALLK	ALLAKOS INC. COMMON STOCK	2.96	871,194	ALLK	Jun '22	2.5	C	0.74462	12	2.27	0.16	+0.70	+23.8%
19	BOXD	BOXED INC	6.87	416,617	BOXD	Jun '22	5	P	0.35	1,340	2.25	-0.29	-5.60	-81.5%
20	IMMP	IMMTECH PHARM INC	3.09	986,260	IMMP	Jun '22	2.5	P	0.24	50	2.22	0.07	-1.24	-40.1%
21	HGEN	HUMANIGEN INC. COMMON STOCK	2.45	1,840,547	HGEN	Jul '22	2.5	P	0.75	358	2.22	0.26	-0.37	-15.1%
22	UONE	URBAN ONE INC	12.48	469,388	UONE	Jun '22	12.5	P	2.15	12	2.21	-0.52	-7.31	-58.6%
23	KC	KC	4.55	2,380,067	KC	Jun '22	2.5	C	2.1	3	2.16	-0.28	+1.35	+29.7%
24	OMER	OMEROS CORP	2.50	1,296,301	OMER	Jul '22	3	C	0.55	1	2.13	0.16	-0.65	-25.8%
25	IMUX	IMMUNIC INC	3.39	2,126,057	IMUX	Jun '22	5	C	0.16	85	2.13	0.25	+0.89	+26.3%
26	UONE	URBAN ONE INC	12.48	469,388	UONE	Jun '22	12.5	C	2.05	126	2.13	-0.52	-7.31	-58.6%
27	EBET	ESPORTS TECHNOLOGIES INC. COMM	3.90	516,786	EBET	Jun '22	5	P	1.4	21	2.10	0.22	-1.61	-41.3%
28	IMMP	IMMTECH PHARM INC	3.09	986,260	IMMP	Jul '22	5	C	0.4	117	2.09	0.07	-1.24	-40.1%
29	OMER	OMEROS CORP	2.50	1,296,301	OMER	Jul '22	3	P	1.025	2	2.06	0.16	-0.65	-25.8%
30	HGEN	HUMANIGEN INC. COMMON STOCK	2.45	1,840,547	HGEN	Jul '22	2.5	C	0.65	212	2.05	0.26	-0.37	-15.1%
31	ENOB	ENOCHIAN BIOSCIENCES INC. COMM	3.58	745,163	ENOB	Jun '22	2.5	P	0.12	554	2.05	-0.14	-0.67	-18.7%
32	NINE	NINETOWNS INTERNET TECH	3.92	2,850,654	NINE	Jun '22	3.5	P	0.4	9	2.04	0.56	-1.57	-40.1%
33	UONE	URBAN ONE INC	12.48	469,388	UONE	Jun '22	10	P	0.8	34	2.04	-0.52	-7.31	-58.6%
34	CVM	CEL-SCI CORP	3.72	2,573,177	CVM	Jun '22	4	C	0.48	241	2.04	-0.40	+1.53	+41.1%
35	BOXD	BOXED INC	6.87	416,617	BOXD	Jun '22	7.5	P	1.475	204	2.03	-0.29	-5.60	-81.5%
36	HGEN	HUMANIGEN INC. COMMON STOCK	2.45	1,840,547	HGEN	Aug '22	2.5	C	0.86	67	2.02	0.26	-0.37	-15.1%
37	BBIG	VINCO VENTURES INC	2.06	10,755,545	BBIG	Jul '22	2.5	P	0.75	64	2.01	-0.11	+0.22	+10.7%
38	HGEN	HUMANIGEN INC. COMMON STOCK	2.45	1,840,547	HGEN	Nov '22	2.5	C	1.225	6	2.01	0.26	-0.37	-15.1%
39	EBET	ESPORTS TECHNOLOGIES INC. COMM	3.90	516,786	EBET	Jun '22	5	C	0.275	963	2.01	0.22	-1.61	-41.3%
40	BBIG	VINCO VENTURES INC	2.06	10,755,545	BBIG	Jul '22	2.5	P	0.85	2	2.00	-0.11	+0.22	+10.7%
41	HGEN	HUMANIGEN INC. COMMON STOCK	2.45	1,840,547	HGEN	Aug '22	2.5	P	0.9	49	2.00	0.26	-0.37	-15.1%
42	EBET	ESPORTS TECHNOLOGIES INC. COMM	3.90	516,786	EBET	Jul '22	5	P	1.8	4	1.99	0.22	-1.61	-41.3%
43	IMUX	IMMUNIC INC	3.39	2,126,057	IMUX	Jun '22	5	P	1.74	9	1.98	0.25	+0.89	+26.3%
44	ACER	ACER THERAPEUTICS	2.69	391,245	ACER	Jun '22	2.5	C	0.5	771	1.98	0.07	-1.53	-56.8%
45	HGEN	HUMANIGEN INC. COMMON STOCK	2.45	1,840,547	HGEN	Jan '23	2.5	C	1.375	12	1.96	0.26	-0.37	-15.1%
46	HUSA	HOUSTON AMERICAN ENGY CP	5.65	22,527,550	HUSA	Jun '22	5	C	1.175	4,574	1.96	1.22	+2.95	+52.2%
47	NAUT	NAUTILUS BIOTECHNOLOGY INC	3.81	256,386	NAUT	Jun '22	5	P	1.42	1	1.95	0.03	-1.26	-33.1%
48	ENOB	ENOCHIAN BIOSCIENCES INC. COMM	3.58	745,163	ENOB	Jul '22	2.5	P	0.35	189	1.93	-0.14	-0.67	-18.7%
49	BTG	B2GOLD CORP.	4.14	10,856,282	BTG	Jun '22	2.5	C	1.69	49	1.92	-0.15	-0.69	-16.7%
50	SIGA	SIGA TECHNOLOGIES INC	11.62	32,380,292	SIGA	Jun '22	12.05	C	1.56	4,193	1.92	-1.25	-2.29	-19.7%
51	RDBX	REDBOX ENTERTAINMENT INC. CLAS	6.39	8,051,062	RDBX	Jun '22	6.5	C	0.625	349	1.91	-0.24	+11.81	+184.8%
52	HUSA	HOUSTON AMERICAN ENGY CP	5.65	22,527,550	HUSA	Jun '22	6	C	0.7	2,028	1.91	1.22	+2.95	+52.2%
53	IMUX	IMMUNIC INC	3.39	2,126,057	IMUX	Jun '22	2.5	P	0.125	1,376	1.90	0.25	+0.89	+26.3%
54	EBET	ESPORTS TECHNOLOGIES INC. COMM	3.90	516,786	EBET	Jul '22	5	C	0.65	1,718	1.89	0.22	-1.61	-41.3%
55	BBIG	VINCO VENTURES INC	2.06	10,755,545	BBIG	Dec '22	2.5	P	1.39	931	1.89	-0.11	+0.22	+10.7%
56	SIGA	SIGA TECHNOLOGIES INC	11.62	32,380,292	SIGA	Jun '22	12.05	P	1.95	671	1.88	-1.25	-2.29	-19.7%
57	ALDX	ALDEYRA THERAPEUTICS INC. COM	3.05	546,429	ALDX	Jul '22	2.5	C	1	1	1.88	-0.01	+0.98	+32.1%
58	ENOB	ENOCHIAN BIOSCIENCES INC. COMM	3.58	745,163	ENOB	Jun '22	5	C	0.15	209	1.87	-0.14	-0.67	-18.7%
59	BOXD	BOXED INC	6.87	416,617	BOXD	Jul '22	5	P	0.7	29	1.85	-0.29	-5.60	-81.5%
60	HGEN	HUMANIGEN INC. COMMON STOCK	2.45	1,840,547	HGEN	Jun '22	2.5	P	0.38	248	1.84	0.26	-0.37	-15.1%
61	OMER	OMEROS CORP	2.50	1,296,301	OMER	Aug '22	3	P	1.17	2	1.84	0.16	-0.65	-25.8%
62	AVYA	AVYA	5.15	6,820,431	AVYA	Jun '22	6	P	1.29	135	1.84	-0.20	-2.54	-49.3%
63	SFIX	STITCH FIX INC. CLASS A COMMON	8.78	3,902,527	SFIX	Jun '22	8.5	P	0.74	69	1.83	0.02	-3.08	-35.1%
64	AVYA	AVYA	5.15	6,820,431	AVYA	Jun '22	5	P	0.65	262	1.83	-0.20	-2.54	-49.3%
65	SFIX	STITCH FIX INC. CLASS A COMMON	8.78	3,902,527	SFIX	Jun '22	9	P	1.01	33	1.83	0.02	-3.08	-35.1%
66	BBIG	VINCO VENTURES INC	2.06	10,755,545	BBIG	Jul '22	2	P	0.5	19	1.82	-0.11	+0.22	+10.7%
67	PDSB	PDS BIOTECHNOLOGY CORPORATION	4.08	854,760	PDSB	Jun '22	5	P	1.2	30	1.81	-0.14	-1.17	-28.7%
68	SFIX	STITCH FIX INC. CLASS A COMMON	8.78	3,902,527	SFIX	Jun '22	9	C	0.78	197	1.81	0.02	-3.08	-35.1%
69	BLUE	BLUEBIRD BIO INC. COMMON STOC	3.16	2,212,459	BLUE	Jun '22	2.5	P	0.15	4	1.81	0.08	+3.01	+95.2%
70	IMUX	IMMUNIC INC	3.39	2,126,057	IMUX	Jun '22	2.5	C	1	41	1.81	0.25	+0.89	+26.3%
71	NVAX	NOVAVAX INC	44.76	23,194,880	NVAX	Jun '22	45	P	6.39	1,249	1.80	-11.21	-9.88	-22.1%
72	NVAX	NOVAVAX INC	44.76	23,194,880	NVAX	Jun '22	45	C	6.14	1,085	1.79	-11.21	-9.88	-22.1%
73	SEV	SEVCON INC. COMMON STOCK	3.22	574,742	SEV	Jun '22	5	P	1.85	13	1.79	-0.28	+0.47	+14.6%
74	SFIX	STITCH FIX INC. CLASS A COMMON	8.78	3,902,527	SFIX	Jun '22	8.5	C	1	39	1.79	0.02	-3.08	-35.1%
75	EBET	ESPORTS TECHNOLOGIES INC. COMM	3.90	516,786	EBET	Jul '22	2.5	C	1.65	5	1.79	0.22	-1.61	-41.3%
76	AVDL	AVDL	2.47	2,648,281	AVDL	Jun '22	2.5	C	0.33	814	1.78	-0.20	+0.37	+15.0%
77	RDBX	REDBOX ENTERTAINMENT INC. CLAS	6.39	8,051,062	RDBX	Jun '22	6.5	C	0.84	90	1.78	-0.24	+11.81	+184.8%
78	TUYA	TUYA INC	2.89	1,563,846	TUYA	Jun '22	2.5	C	0.6	12	1.78	0.20	-0.88	-30.4%
79	BBIG	VINCO VENTURES INC	2.06	10,755,545	BBIG	Jul '22	2	P	0.41	64	1.77	-0.11	+0.22	+10.7%
80	GMDA	GAMIDA CELL LTD	2.19	384,275	GMDA	Jun '22	2.5	P	0.5	6	1.77	-0.03	-0.40	-18.3%
81	NEGG	NEWEGG COMMERCE INC	4.19	410,031	NEGG	Jun '22	4	P	0.47	3	1.76	-0.20	+1.41	+33.7%
82	NEGG	NEWEGG COMMERCE INC	4.19	410,031	NEGG	Jun '22	4.5	P	0.76	43	1.75	-0.20	+1.41	+33.7%
83	BLUE	BLUEBIRD BIO INC. COMMON STOC	3.16	2,212,459	BLUE	Jun '22	2.5	C	0.8	20	1.75	0.08	+3.01	+95.2%
84	ENSV	ENSERVCO	2.57	908,069	ENSV	Jun '22	2.5	C	0.38	73	1.74	0.20	+0.83	+32.3%
85	ALVR	ALVARION LTD	3.70	546,577	ALVR	Jun '22	5	P	1.45	50	1.74	0.17	+0.98	+26.5%
86	ENOB	ENOCHIAN BIOSCIENCES INC. COMM	3.58	745,163	ENOB	Jan '23	2.5	P	1.05	8	1.74	-0.14	-0.67	-18.7%
87	TKAT	TAKUNG ART CO. LTD. COM O	2.10	209,056	TKAT	Jun '22	2.5	P	0.55	36	1.74	-0.03	-0.48	-22.9%
88	CVM	CEL-SCI CORP	3.72	2,573,177	CVM	Jun '22	3	C	0.9	157	1.74	-0.40	+1.53	+41.1%
89	AVYA	AVYA	5.15	6,820,431	AVYA	Jun '22	6	C	0.4	1,112	1.73	-0.20	-2.54	-49.3%
90	CVT	CVENT INC	4.95	408,294	CVT	Jul '22	2.5	P	0.12	1,194	1.73	-0.03	-1.65	-33.3%
91	OCGN	OCUGEN INC	2.29	8,470,361	OCGN	Jun '22	2	C	0.38	129	1.72	-0.15	-0.43	-18.8%
92	REKR	REKOR SYSTEMS INC	2.21	1,211,528	REKR	Jun '22	2.5	P	0.48	19	1.72	-0.04	+0.76	+34.4%
93	REKR	REKOR SYSTEMS INC	2.21	1,211,528	REKR	Jun '22	2.5	C	0.19	207	1.72	-0.04	+0.76	+34.4%
94	PDSB	PDS BIOTECHNOLOGY CORPORATION	4.08	854,760	PDSB	Jul '22	5	C	0.64	100	1.72	-0.14	-1.17	-28.7%
95	DOGZ	DOGNESS (INTERNATIONAL) CORPOR	2.61	813,499	DOGZ	Jun '22	3	C	0.21	24	1.71	-0.07	-0.54	-20.7%
96	EBET	ESPORTS TECHNOLOGIES INC. COMM	3.90	516,786	EBET	Jul '22	2.5	P	0.225	186	1.71	0.22	-1.61	-41.3%
97	BBIG	VINCO VENTURES INC	2.06	10,755,545	BBIG	Jun '22	2.5	P	0.63	130	1.71	-0.11	+0.22	+10.7%
98	PDSB	PDS BIOTECHNOLOGY CORPORATION	4.08	854,760	PDSB	Jul '22	2.5	P	0.2	2	1.71	-0.14	-1.17	-28.7%
99	BBIG	VINCO VENTURES INC	2.06	10,755,545	BBIG	Jul '22	2	P	0.35	178	1.71	-0.11	+0.22	+10.7%
100	AMPS	EDGERTON TECHNOLOGY	7.18	591,881	AMPS	Jun '22	5	P	0.14	6	1.70	-0.62	+1.70	+23.7%

<< 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: 06-03 06-02 06-01 05-31 05-27 05-26

Most Volatile Options Report Date: