Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 April 2, 2024. 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 QYLD RECON CAPITAL NASDAQ-100 COVER 17.92 3,102,717 QYLD Jan '25 17 C 17.3185 1 4.73 -0.02 -0.81 -4.5%
2 WISH NATIONAL PATENT DEVELOPMENT CO 5.55 668,314 WISH Apr '24 6 P 1.76944 7 3.15 -0.03 -0.86 -15.6%
3 GLYC GLYCOMIMETICS INC. COMMON STO 2.96 391,542 GLYC Jun '24 2.5 P 1.225 6 3.10 -0.08 -1.22 -41.2%
4 KNTE KINNATE BIOPHARMA INC. COMMON 2.65 2,811,846 KNTE Sep '24 2.5 C 1.87388 785 3.01 -0.01 +0.03 +0.9%
5 IMPP IMPERIAL PETROLEUM INC. COMMON 3.46 784,033 IMPP Apr '24 3 C 1.03989 612 2.89 0.23 +0.62 +17.9%
6 PLCE CHILDREN'S PLACE RETAIL 10.29 516,714 PLCE Apr '24 10 C 1.2 12 2.87 -0.53 -3.31 -32.2%
7 PLCE CHILDREN'S PLACE RETAIL 10.29 516,714 PLCE Apr '24 10.5 C 0.88 143 2.62 -0.53 -3.31 -32.2%
8 CGC CAPITAL GOLD CORPORATION 8.35 32,728,875 CGC Apr '24 8.5 P 0.87 685 2.61 0.82 +3.22 +38.6%
9 PLCE CHILDREN'S PLACE RETAIL 10.29 516,714 PLCE Apr '24 10.5 P 1.07 45 2.56 -0.53 -3.31 -32.2%
10 CGC CAPITAL GOLD CORPORATION 8.35 32,728,875 CGC Apr '24 8 P 0.58 1,520 2.52 0.82 +3.22 +38.6%
11 PLCE CHILDREN'S PLACE RETAIL 10.29 516,714 PLCE Apr '24 10 P 0.78 116 2.51 -0.53 -3.31 -32.2%
12 ANVS ANV SECURITY GROUP 11.18 200,217 ANVS Apr '24 10 P 1.7 12 2.49 -0.78 -2.14 -19.1%
13 GLYC GLYCOMIMETICS INC. COMMON STO 2.96 391,542 GLYC Sep '24 2.5 P 1.4 3 2.47 -0.08 -1.22 -41.2%
14 AEVA AEVA TECHNOLOGIES INC 4.04 279,109 AEVA Apr '24 2.5 P 0.15 1 2.38 -0.10 -1.24 -30.7%
15 GOEV CANOO INC 2.80 13,054,121 GOEV Apr '24 2.5 P 0.39 6,892 2.34 -1.07 -0.73 -26.1%
16 TPST TEMPEST THERAPEUTICS INC. COMM 5.09 4,687,950 TPST Apr '24 7.5 P 2.79 1 2.32 -0.35 -2.03 -39.9%
17 CGC CAPITAL GOLD CORPORATION 8.35 32,728,875 CGC Apr '24 8.5 P 1.355 327 2.31 0.82 +3.22 +38.6%
18 CGC CAPITAL GOLD CORPORATION 8.35 32,728,875 CGC Apr '24 8.5 C 0.63 5,338 2.31 0.82 +3.22 +38.6%
19 MSOX ADVISORSHARES MSOS 2X DAILY ET 6.38 1,947,875 MSOX Apr '24 7 C 1.02 359 2.29 -0.35 -2.11 -33.1%
20 CGC CAPITAL GOLD CORPORATION 8.35 32,728,875 CGC Apr '24 8 C 0.865 3,477 2.29 0.82 +3.22 +38.6%
21 CGC CAPITAL GOLD CORPORATION 8.35 32,728,875 CGC Apr '24 8 P 1.05 423 2.27 0.82 +3.22 +38.6%
22 CGC CAPITAL GOLD CORPORATION 8.35 32,728,875 CGC Apr '24 8.5 P 1.7 157 2.26 0.82 +3.22 +38.6%
23 MSOX ADVISORSHARES MSOS 2X DAILY ET 6.38 1,947,875 MSOX Apr '24 7 P 1.6 1 2.22 -0.35 -2.11 -33.1%
24 GOEV CANOO INC 2.80 13,054,121 GOEV May '24 2.5 P 0.66 1,549 2.22 -1.07 -0.73 -26.1%
25 BB BLACKBERRY LIMITED COMMON STOC 2.80 13,160,729 BB Apr '24 3 C 0.145 6,780 2.21 0.10 +0.44 +15.6%
26 MSOX ADVISORSHARES MSOS 2X DAILY ET 6.38 1,947,875 MSOX May '24 7 C 1.725 53 2.21 -0.35 -2.11 -33.1%
27 CGC CAPITAL GOLD CORPORATION 8.35 32,728,875 CGC Apr '24 8 P 1.37 1,089 2.21 0.82 +3.22 +38.6%
28 MSOX ADVISORSHARES MSOS 2X DAILY ET 6.38 1,947,875 MSOX May '24 6 P 1.68 38 2.21 -0.35 -2.11 -33.1%
29 ACB AURORA CANNABIS INC 5.00 14,352,431 ACB Apr '24 5.5 P 0.71 214 2.20 0.70 +3.88 +77.5%
30 GOEV CANOO INC 2.80 13,054,121 GOEV Aug '24 2.5 P 1.15 1 2.18 -1.07 -0.73 -26.1%
31 ANNX ANNX 6.42 1,704,924 ANNX Apr '24 7.5 P 1.9 10 2.18 -0.21 -2.14 -33.3%
32 ACB AURORA CANNABIS INC 5.00 14,352,431 ACB Apr '24 5.5 C 0.21 5,931 2.17 0.70 +3.88 +77.5%
33 OCEA OCEAN BIOMEDICAL INC. COMMON S 3.17 426,312 OCEA May '24 3 P 0.83 11 2.17 -0.43 -1.80 -56.8%
34 BB BLACKBERRY LIMITED COMMON STOC 2.80 13,160,729 BB Apr '24 2.5 C 0.39 662 2.16 0.10 +0.44 +15.6%
35 MSOX ADVISORSHARES MSOS 2X DAILY ET 6.38 1,947,875 MSOX Apr '24 6 P 0.95 75 2.14 -0.35 -2.11 -33.1%
36 FGEN FIBROGEN INC COMMON STOCK S 2.16 894,822 FGEN Jun '24 2.5 C 0.73 6 2.13 -0.20 -1.11 -51.4%
37 MSOX ADVISORSHARES MSOS 2X DAILY ET 6.38 1,947,875 MSOX May '24 6 C 2 13 2.13 -0.35 -2.11 -33.1%
38 GOEV CANOO INC 2.80 13,054,121 GOEV Apr '24 3 P 0.63 507 2.12 -1.07 -0.73 -26.1%
39 GOEV CANOO INC 2.80 13,054,121 GOEV Jan '26 2.5 P 1.725 35 2.11 -1.07 -0.73 -26.1%
40 GOEV CANOO INC 2.80 13,054,121 GOEV May '24 3 P 0.94 23 2.11 -1.07 -0.73 -26.1%
41 CGC CAPITAL GOLD CORPORATION 8.35 32,728,875 CGC Apr '24 8 P 1.565 10 2.10 0.82 +3.22 +38.6%
42 TPST TEMPEST THERAPEUTICS INC. COMM 5.09 4,687,950 TPST Apr '24 7.5 C 0.3 1,792 2.10 -0.35 -2.03 -39.9%
43 DJT DJT 51.60 10,798,196 DJT Apr '24 52 P 4.125 1,214 2.10 2.94 -29.05 -56.3%
44 FGEN FIBROGEN INC COMMON STOCK S 2.16 894,822 FGEN Jun '24 2.5 P 1.05 1 2.09 -0.20 -1.11 -51.4%
45 MNY MNY 2.22 746,603 MNY Apr '24 2.5 P 0.575 23 2.09 -0.08 +0.43 +19.4%
46 CGC CAPITAL GOLD CORPORATION 8.35 32,728,875 CGC Apr '24 8.5 P 1.85 42 2.08 0.82 +3.22 +38.6%
47 GOEV CANOO INC 2.80 13,054,121 GOEV Aug '24 3 P 1.46 8 2.08 -1.07 -0.73 -26.1%
48 LUNR INTUITIVE MACHINES INC. CLASS 6.35 2,655,910 LUNR Apr '24 6.5 C 0.41 441 2.07 -0.30 -1.66 -26.1%
49 DJT DJT 51.60 10,798,196 DJT Apr '24 51 P 3.5 2,322 2.05 2.94 -29.05 -56.3%
50 ANNX ANNX 6.42 1,704,924 ANNX Apr '24 7.5 C 0.75 45 2.05 -0.21 -2.14 -33.3%
51 MESO MESOBLAST LIMITED AMERICAN DEP 6.59 3,368,882 MESO Apr '24 6 P 0.825 335 2.04 0.51 -1.94 -29.4%
52 ACB AURORA CANNABIS INC 5.00 14,352,431 ACB Apr '24 5 C 0.37 4,088 2.03 0.70 +3.88 +77.5%
53 ANNX ANNX 6.42 1,704,924 ANNX Apr '24 6 P 0.88 7 2.03 -0.21 -2.14 -33.3%
54 LUNR INTUITIVE MACHINES INC. CLASS 6.35 2,655,910 LUNR Apr '24 6.5 P 0.55 162 2.03 -0.30 -1.66 -26.1%
55 CGC CAPITAL GOLD CORPORATION 8.35 32,728,875 CGC Apr '24 8 C 1.27 236 2.02 0.82 +3.22 +38.6%
56 ANNX ANNX 6.42 1,704,924 ANNX Jul '24 7.5 C 2.4 29 2.02 -0.21 -2.14 -33.3%
57 CGC CAPITAL GOLD CORPORATION 8.35 32,728,875 CGC Apr '24 8.5 C 1.045 253 2.02 0.82 +3.22 +38.6%
58 CGC CAPITAL GOLD CORPORATION 8.35 32,728,875 CGC May '24 8 P 1.72 37 2.02 0.82 +3.22 +38.6%
59 CGC CAPITAL GOLD CORPORATION 8.35 32,728,875 CGC May '24 8.5 P 2.02 24 2.02 0.82 +3.22 +38.6%
60 OCEA OCEAN BIOMEDICAL INC. COMMON S 3.17 426,312 OCEA Apr '24 3 P 0.45 2 2.01 -0.43 -1.80 -56.8%
61 CGC CAPITAL GOLD CORPORATION 8.35 32,728,875 CGC May '24 8 P 2.085 65 2.01 0.82 +3.22 +38.6%
62 ACB AURORA CANNABIS INC 5.00 14,352,431 ACB Apr '24 5 P 0.36 1,184 2.01 0.70 +3.88 +77.5%
63 BB BLACKBERRY LIMITED COMMON STOC 2.80 13,160,729 BB Apr '24 3 P 0.325 636 2.01 0.10 +0.44 +15.6%
64 CGC CAPITAL GOLD CORPORATION 8.35 32,728,875 CGC May '24 8 P 1.9 2 2.00 0.82 +3.22 +38.6%
65 TPST TEMPEST THERAPEUTICS INC. COMM 5.09 4,687,950 TPST Apr '24 5 P 0.8 386 1.96 -0.35 -2.03 -39.9%
66 GLYC GLYCOMIMETICS INC. COMMON STO 2.96 391,542 GLYC Apr '24 4 C 0.2 15 1.95 -0.08 -1.22 -41.2%
67 CGC CAPITAL GOLD CORPORATION 8.35 32,728,875 CGC Apr '24 8.5 C 1.33 186 1.95 0.82 +3.22 +38.6%
68 TPST TEMPEST THERAPEUTICS INC. COMM 5.09 4,687,950 TPST May '24 7.5 P 3.125 1 1.93 -0.35 -2.03 -39.9%
69 ANNX ANNX 6.42 1,704,924 ANNX May '24 7.5 C 1.35 18 1.93 -0.21 -2.14 -33.3%
70 MSOX ADVISORSHARES MSOS 2X DAILY ET 6.38 1,947,875 MSOX Aug '24 7 P 3.24 1 1.92 -0.35 -2.11 -33.1%
71 TPST TEMPEST THERAPEUTICS INC. COMM 5.09 4,687,950 TPST May '24 7.5 C 0.7 77 1.90 -0.35 -2.03 -39.9%
72 ANNX ANNX 6.42 1,704,924 ANNX May '24 7.5 P 2.4 8 1.90 -0.21 -2.14 -33.3%
73 MESO MESOBLAST LIMITED AMERICAN DEP 6.59 3,368,882 MESO Apr '24 7 C 0.9 260 1.88 0.51 -1.94 -29.4%
74 ANNX ANNX 6.42 1,704,924 ANNX May '24 6 P 1.4 2 1.88 -0.21 -2.14 -33.3%
75 CGC CAPITAL GOLD CORPORATION 8.35 32,728,875 CGC Apr '24 8 C 1.495 787 1.88 0.82 +3.22 +38.6%
76 WULF TERAWULF INC. COMMON STOCK 2.33 11,071,167 WULF Jan '25 2 C 1.475 307 1.87 -0.10 -0.51 -21.9%
77 TPST TEMPEST THERAPEUTICS INC. COMM 5.09 4,687,950 TPST May '24 5 P 1.25 105 1.87 -0.35 -2.03 -39.9%
78 MNY MNY 2.22 746,603 MNY May '24 2.5 P 0.75 11 1.85 -0.08 +0.43 +19.4%
79 MNY MNY 2.22 746,603 MNY Apr '24 2.5 C 0.25 44 1.85 -0.08 +0.43 +19.4%
80 INZY INZY 6.93 712,543 INZY Apr '24 5 C 2.2 14 1.85 -0.38 -2.55 -36.8%
81 ILPT INDUSTRIAL LOGISTICS PROPERTIE 3.92 442,412 ILPT Apr '24 2.5 C 1.5 1 1.85 -0.12 -0.38 -9.6%
82 FGEN FIBROGEN INC COMMON STOCK S 2.16 894,822 FGEN May '24 2 P 0.45 1 1.84 -0.20 -1.11 -51.4%
83 SNDL SUNDIAL GROWERS INC. COMMON SH 2.04 8,183,797 SNDL Apr '24 2.5 P 0.48 16 1.83 0.07 +0.63 +30.9%
84 CGC CAPITAL GOLD CORPORATION 8.35 32,728,875 CGC Apr '24 8 C 1.7 25 1.83 0.82 +3.22 +38.6%
85 NINE NINETOWNS INTERNET TECH 2.38 1,113,756 NINE Apr '24 3 P 0.8 3 1.83 0.16 +0.88 +37.0%
86 GOEV CANOO INC 2.80 13,054,121 GOEV Apr '24 2.5 C 0.58 2,456 1.82 -1.07 -0.73 -26.1%
87 GSIT GSI TECHNOLOGY INC 4.62 7,122,632 GSIT Apr '24 5 C 0.57 1,649 1.81 1.20 +1.40 +30.3%
88 CGC CAPITAL GOLD CORPORATION 8.35 32,728,875 CGC Apr '24 8.5 C 1.47 23 1.81 0.82 +3.22 +38.6%
89 INZY INZY 6.93 712,543 INZY Apr '24 7.5 C 0.85 17 1.80 -0.38 -2.55 -36.8%
90 LUNR INTUITIVE MACHINES INC. CLASS 6.35 2,655,910 LUNR Apr '24 6 P 0.25 444 1.80 -0.30 -1.66 -26.1%
91 LUNR INTUITIVE MACHINES INC. CLASS 6.35 2,655,910 LUNR Apr '24 6 C 0.6 271 1.80 -0.30 -1.66 -26.1%
92 SST SPDR BARCLAYS CAPITAL SHORT TE 2.00 1,331,232 SST Apr '24 2.5 C 0.15 23 1.79 0.17 -0.43 -21.6%
93 PLCE CHILDREN'S PLACE RETAIL 10.29 516,714 PLCE Apr '24 10.5 P 1.7 1 1.79 -0.53 -3.31 -32.2%
94 IBRX IMMUNITYBIO INC 5.27 3,118,601 IBRX May '24 5 C 1.4 101 1.78 -0.05 +1.06 +20.1%
95 BTBT GOLDEN BULL LTD 2.46 4,377,562 BTBT Apr '24 2.5 C 0.14 55 1.78 -0.30 -0.70 -28.5%
96 PLCE CHILDREN'S PLACE RETAIL 10.29 516,714 PLCE Apr '24 10 P 1.4 1 1.78 -0.53 -3.31 -32.2%
97 GOEV CANOO INC 2.80 13,054,121 GOEV Nov '24 2.5 P 1.18 3 1.77 -1.07 -0.73 -26.1%
98 MAMA MAMAS CREATIONS INC. 4.93 214,336 MAMA Apr '24 2.5 C 2.45 5 1.77 -0.06 -0.55 -11.2%
99 CGC CAPITAL GOLD CORPORATION 8.35 32,728,875 CGC May '24 8 C 1.84 19 1.76 0.82 +3.22 +38.6%
100 BTBT GOLDEN BULL LTD 2.46 4,377,562 BTBT Apr '24 2 C 0.55 12 1.76 -0.30 -0.70 -28.5%

Data Provided by HistoricalOptionData.com
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.