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 January 13, 2023. 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	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Jan '23	4	P	1.52	2,097	4.65	-1.58	+1.57	+42.9%
2	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Feb '23	4	P	1.79	930	4.64	-1.58	+1.57	+42.9%
3	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Feb '23	3.5	P	1.42	1,015	4.60	-1.58	+1.57	+42.9%
4	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Feb '23	4	P	1.99	192	4.58	-1.58	+1.57	+42.9%
5	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Jan '23	3.5	P	1.15	1,990	4.54	-1.58	+1.57	+42.9%
6	PRAX	PRAXIS PRECISION MEDICINES INC	3.56	18,403,839	PRAX	Jan '23	2.5	P	0.325	2,947	4.52	0.60	+1.69	+47.5%
7	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Jan '23	4	P	1.115	19,623	4.49	-1.58	+1.57	+42.9%
8	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Feb '23	4	P	2.12	3,491	4.44	-1.58	+1.57	+42.9%
9	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Feb '23	3.5	P	1.55	393	4.37	-1.58	+1.57	+42.9%
10	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Mar '23	4	P	2.36	184	4.32	-1.58	+1.57	+42.9%
11	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Feb '23	4	P	2.19	64	4.23	-1.58	+1.57	+42.9%
12	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Jan '23	3.5	P	0.74	17,723	4.19	-1.58	+1.57	+42.9%
13	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Feb '23	3.5	P	1.75	55	4.08	-1.58	+1.57	+42.9%
14	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Mar '23	3.5	P	1.85	127	4.03	-1.58	+1.57	+42.9%
15	ANGI	ANGIES LIST INC. COMMON STOCK	2.73	1,187,935	ANGI	Jan '23	5	P	2.4	8	3.92	-0.09	+0.65	+23.8%
16	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Mar '23	4	P	2.4	1,080	3.90	-1.58	+1.57	+42.9%
17	BIOR	BIODRAIN MEDICAL	4.27	2,528,958	BIOR	Jan '23	2.5	C	1.89	26	3.65	-1.03	+1.60	+37.5%
18	AMC	AMC ENTERTAINMENT	5.06	24,823,504	AMC	Apr '23	5	P	3.25	255	3.64	0.04	+1.71	+33.8%
19	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Apr '23	4	P	2.615	557	3.54	-1.58	+1.57	+42.9%
20	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Jan '23	4	C	0.575	21,573	3.50	-1.58	+1.57	+42.9%
21	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Jan '23	4	C	0.86	2,638	3.48	-1.58	+1.57	+42.9%
22	AMC	AMC ENTERTAINMENT	5.06	24,823,504	AMC	Mar '23	5	P	2.62	1,921	3.46	0.04	+1.71	+33.8%
23	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	May '23	4	P	2.74	131	3.35	-1.58	+1.57	+42.9%
24	BBAI	BIGBEAR AI INC	2.39	10,518,417	BBAI	Jan '23	2	C	0.625	37	3.34	-0.66	+3.51	+146.9%
25	AMC	AMC ENTERTAINMENT	5.06	24,823,504	AMC	Jun '25	5	P	3.825	2	3.32	0.04	+1.71	+33.8%
26	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Feb '23	4	C	1.02	897	3.31	-1.58	+1.57	+42.9%
27	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Feb '23	3.5	C	1.185	240	3.30	-1.58	+1.57	+42.9%
28	DMTK	DERMTECH INC	4.80	2,201,090	DMTK	Jan '23	2.5	C	2.35	13	3.24	0.49	+1.64	+34.2%
29	AMC	AMC ENTERTAINMENT	5.06	24,823,504	AMC	Jun '23	5	P	3.45	238	3.18	0.04	+1.71	+33.8%
30	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Jan '23	3.5	C	0.705	8,374	3.17	-1.58	+1.57	+42.9%
31	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Jun '23	4	P	2.76	1,766	3.08	-1.58	+1.57	+42.9%
32	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Feb '23	4	C	1.1	238	3.08	-1.58	+1.57	+42.9%
33	NEGG	NEWEGG COMMERCE INC	2.07	81,861,575	NEGG	Jan '23	2.5	C	0.35	190	3.07	0.60	+1.02	+49.3%
34	RSI	RUSH STREET INTERACTIVE INC	4.10	296,012	RSI	Jan '23	2.5	C	1.68	1	3.06	-0.13	+0.71	+17.2%
35	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Feb '23	3.5	C	1.25	104	3.04	-1.58	+1.57	+42.9%
36	NEGG	NEWEGG COMMERCE INC	2.07	81,861,575	NEGG	Feb '23	2	C	0.69	148	2.99	0.60	+1.02	+49.3%
37	NEGG	NEWEGG COMMERCE INC	2.07	81,861,575	NEGG	Jan '23	2.5	C	0.195	4,044	2.97	0.60	+1.02	+49.3%
38	BTCM	BIT MINING LTD	3.07	1,513,585	BTCM	Jan '23	4	C	0.22	228	2.95	0.91	+2.42	+78.8%
39	BBAI	BIGBEAR AI INC	2.39	10,518,417	BBAI	Jan '23	2	P	0.19	1,084	2.92	-0.66	+3.51	+146.9%
40	CLSK	CLSK	2.58	4,644,963	CLSK	Jan '23	5	P	2.45	47	2.91	-0.09	+1.26	+48.9%
41	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Feb '23	3.5	C	1.39	109	2.80	-1.58	+1.57	+42.9%
42	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Feb '23	4	C	1.1	2,923	2.75	-1.58	+1.57	+42.9%
43	BBAI	BIGBEAR AI INC	2.39	10,518,417	BBAI	Jan '23	2.5	P	0.425	1,912	2.74	-0.66	+3.51	+146.9%
44	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Jan '23	3.5	C	0.83	943	2.70	-1.58	+1.57	+42.9%
45	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Aug '23	4	P	2.78	515	2.66	-1.58	+1.57	+42.9%
46	SACH	SACHEM CAPITAL CORP	3.75	347,402	SACH	Jun '23	2.5	C	2.5818	2	2.66	0.16	-0.17	-4.5%
47	NEGG	NEWEGG COMMERCE INC	2.07	81,861,575	NEGG	Jan '23	2.5	P	0.59	1,561	2.65	0.60	+1.02	+49.3%
48	MFG	MIZUHO FINANCIAL GROUP ADS	3.29	2,950,642	MFG	Jan '23	2.5	C	0.925	1	2.63	0.15	-0.20	-6.1%
49	BWEN	BROADWIND ENERGY INC	5.60	5,969,817	BWEN	Jan '23	7.5	P	2.18	1	2.63	1.19	-1.30	-23.2%
50	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Mar '23	4	C	1.25	204	2.62	-1.58	+1.57	+42.9%
51	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Feb '23	4	C	1.14	647	2.60	-1.58	+1.57	+42.9%
52	NEGG	NEWEGG COMMERCE INC	2.07	81,861,575	NEGG	Jan '23	2	C	0.325	6,469	2.58	0.60	+1.02	+49.3%
53	LX	LEXINFINTECH HOLDINGS LTD. AME	3.34	1,338,095	LX	Jan '23	5	P	1.75	2	2.55	0.21	+0.52	+15.6%
54	NEGG	NEWEGG COMMERCE INC	2.07	81,861,575	NEGG	Jan '23	2	P	0.25	3,201	2.54	0.60	+1.02	+49.3%
55	TSP	TELECOM DE SAO PAULO SA	2.19	2,030,015	TSP	Jan '23	3	P	0.9	10	2.53	0.06	+0.70	+32.0%
56	BBAI	BIGBEAR AI INC	2.39	10,518,417	BBAI	Feb '23	2.5	P	0.8	47	2.53	-0.66	+3.51	+146.9%
57	AMAM	AMBRX BIOPHARMA INC	2.24	771,200	AMAM	Jan '23	2.5	P	0.475	10	2.53	-0.03	-0.49	-21.9%
58	NEGG	NEWEGG COMMERCE INC	2.07	81,861,575	NEGG	Feb '23	2	C	0.65	979	2.50	0.60	+1.02	+49.3%
59	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Mar '23	3.5	C	1.335	11	2.48	-1.58	+1.57	+42.9%
60	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Jan '24	4	P	3.02	141	2.46	-1.58	+1.57	+42.9%
61	CVNA	CARVANA CO	7.02	67,359,814	CVNA	Mar '23	7.5	P	2.75	210	2.44	-1.01	+12.85	+183.0%
62	PRAX	PRAXIS PRECISION MEDICINES INC	3.56	18,403,839	PRAX	Feb '23	2.5	P	0.45	53	2.43	0.60	+1.69	+47.5%
63	CVNA	CARVANA CO	7.02	67,359,814	CVNA	Feb '23	7.5	P	2.55	111	2.41	-1.01	+12.85	+183.0%
64	NEGG	NEWEGG COMMERCE INC	2.07	81,861,575	NEGG	Feb '23	2	P	0.495	6	2.40	0.60	+1.02	+49.3%
65	BBAI	BIGBEAR AI INC	2.39	10,518,417	BBAI	Mar '23	2	P	0.65	1	2.39	-0.66	+3.51	+146.9%
66	WIT	WIPRO LTD ADS	4.79	1,969,692	WIT	Jan '23	2.5	C	2.3	100	2.37	-0.05	+0.30	+6.3%
67	CVNA	CARVANA CO	7.02	67,359,814	CVNA	Feb '23	7	P	1.55	122	2.36	-1.01	+12.85	+183.0%
68	UXIN	UXIN LIMITED ADS	3.71	342,609	UXIN	Jan '23	3	C	0.87647	1	2.35	-0.12	-0.87	-23.5%
69	PAYS	PAYSIGN INC	3.20	207,106	PAYS	Jan '23	5	P	1.85	2	2.35	0.13	+0.35	+10.9%
70	AMC	AMC ENTERTAINMENT	5.06	24,823,504	AMC	Feb '23	5.5	P	1.85	10	2.33	0.04	+1.71	+33.8%
71	PRAX	PRAXIS PRECISION MEDICINES INC	3.56	18,403,839	PRAX	Feb '23	5	C	0.61	253	2.33	0.60	+1.69	+47.5%
72	CVNA	CARVANA CO	7.02	67,359,814	CVNA	Feb '23	7.5	P	1.84	226	2.32	-1.01	+12.85	+183.0%
73	CVNA	CARVANA CO	7.02	67,359,814	CVNA	Feb '23	7.5	P	2.065	111	2.30	-1.01	+12.85	+183.0%
74	BBBY	BED BATH & BEYOND INC	3.66	219,961,462	BBBY	Mar '23	4	C	1.245	1,696	2.30	-1.58	+1.57	+42.9%
75	CVNA	CARVANA CO	7.02	67,359,814	CVNA	Feb '23	7.5	P	2.25	905	2.28	-1.01	+12.85	+183.0%
76	CVNA	CARVANA CO	7.02	67,359,814	CVNA	Mar '23	7	P	2.255	265	2.28	-1.01	+12.85	+183.0%
77	ACER	ACER THERAPEUTICS	3.00	1,446,326	ACER	Jan '23	2.5	P	0.15	12	2.28	-0.05	-0.91	-30.3%
78	NEGG	NEWEGG COMMERCE INC	2.07	81,861,575	NEGG	Feb '23	2	P	0.575	2	2.27	0.60	+1.02	+49.3%
79	AMC	AMC ENTERTAINMENT	5.06	24,823,504	AMC	Feb '23	5	P	1.35	348	2.27	0.04	+1.71	+33.8%
80	CVNA	CARVANA CO	7.02	67,359,814	CVNA	Feb '23	7	P	1.71	91	2.26	-1.01	+12.85	+183.0%
81	CVNA	CARVANA CO	7.02	67,359,814	CVNA	Feb '23	7	P	2.07	85	2.25	-1.01	+12.85	+183.0%
82	NEGG	NEWEGG COMMERCE INC	2.07	81,861,575	NEGG	Jan '23	2	C	0.39	896	2.24	0.60	+1.02	+49.3%
83	SI	SILVERGATE	13.20	9,869,330	SI	Jan '23	13.5	C	1.5	554	2.24	-0.55	+11.51	+87.2%
84	AMC	AMC ENTERTAINMENT	5.06	24,823,504	AMC	Feb '23	5.5	P	1.35	5	2.24	0.04	+1.71	+33.8%
85	CVNA	CARVANA CO	7.02	67,359,814	CVNA	Jan '23	7.5	P	1.51	299	2.23	-1.01	+12.85	+183.0%
86	CVNA	CARVANA CO	7.02	67,359,814	CVNA	Mar '23	7.5	P	2.83	387	2.23	-1.01	+12.85	+183.0%
87	NEGG	NEWEGG COMMERCE INC	2.07	81,861,575	NEGG	Feb '23	2	C	0.465	259	2.23	0.60	+1.02	+49.3%
88	CVNA	CARVANA CO	7.02	67,359,814	CVNA	Jan '23	7.5	P	1.15	1,396	2.23	-1.01	+12.85	+183.0%
89	BBAI	BIGBEAR AI INC	2.39	10,518,417	BBAI	Mar '23	2.5	P	0.925	4	2.23	-0.66	+3.51	+146.9%
90	GDRX	GOODRX HOLDINGS INC. CLASS A C	5.27	696,725	GDRX	Jan '23	7.5	P	2.35	1	2.22	0.08	+0.98	+18.6%
91	CVNA	CARVANA CO	7.02	67,359,814	CVNA	Feb '23	7.5	C	1.9	42	2.22	-1.01	+12.85	+183.0%
92	NEGG	NEWEGG COMMERCE INC	2.07	81,861,575	NEGG	Feb '23	2.5	P	0.85	354	2.22	0.60	+1.02	+49.3%
93	BWEN	BROADWIND ENERGY INC	5.60	5,969,817	BWEN	Jan '23	7.5	C	0.18	608	2.22	1.19	-1.30	-23.2%
94	BKKT	BAKKT HOLDINGS INC	2.05	19,470,221	BKKT	Feb '23	2.5	P	0.8	5	2.21	-0.73	-0.53	-25.9%
95	NEGG	NEWEGG COMMERCE INC	2.07	81,861,575	NEGG	Jan '23	2	P	0.315	172	2.21	0.60	+1.02	+49.3%
96	CVNA	CARVANA CO	7.02	67,359,814	CVNA	Jan '23	7	P	1.19	1,493	2.21	-1.01	+12.85	+183.0%
97	CVNA	CARVANA CO	7.02	67,359,814	CVNA	Feb '23	7	C	1.47	49	2.20	-1.01	+12.85	+183.0%
98	CVNA	CARVANA CO	7.02	67,359,814	CVNA	Feb '23	7	C	2.05	82	2.20	-1.01	+12.85	+183.0%
99	CVNA	CARVANA CO	7.02	67,359,814	CVNA	Apr '23	7.5	P	3.35	268	2.19	-1.01	+12.85	+183.0%
100	CVNA	CARVANA CO	7.02	67,359,814	CVNA	Feb '23	7.5	C	1.275	130	2.19	-1.01	+12.85	+183.0%

<< 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: 01-13 01-12 01-11 01-10 01-09 01-06

Most Volatile Options Report Date: