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 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
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%

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.