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 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
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%

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.