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 December 23, 2021. 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 NXTD NXT-ID 4.01 12,372,032 NXTD Jan '22 4.5 P 1.4 2 2.43 0.66 -1.14 -28.4%
2 BBIO BRIDGEBIO PHARMA INC 40.62 674,151 BBIO Jan '22 40 P 10.32 157 2.39 2.24 -29.42 -72.4%
3 EDU NEW ORIENTAL EDU & TECH ADR 2.05 12,808,447 EDU Dec '21 2.5 P 0.59023 6 2.37 -0.05 -0.30 -14.6%
4 CKPT CHECKPOINT THERAPEUTICS INC CO 3.12 350,418 CKPT Jan '22 5 C 0.35 467 2.33 0.09 -0.61 -19.6%
5 CKPT CHECKPOINT THERAPEUTICS INC CO 3.12 350,418 CKPT Jan '22 2.5 C 1.05 50 2.25 0.09 -0.61 -19.6%
6 NXTD NXT-ID 4.01 12,372,032 NXTD Jan '22 4.5 C 0.82 1,938 2.23 0.66 -1.14 -28.4%
7 NXTD NXT-ID 4.01 12,372,032 NXTD Jan '22 4 P 0.975 333 2.21 0.66 -1.14 -28.4%
8 NXTD NXT-ID 4.01 12,372,032 NXTD Jan '22 4 C 0.96 4,939 2.15 0.66 -1.14 -28.4%
9 CKPT CHECKPOINT THERAPEUTICS INC CO 3.12 350,418 CKPT Jan '22 2.5 P 0.375 320 2.05 0.09 -0.61 -19.6%
10 ARDS ARIDIS PHARMACEUTICALS INC. CO 2.64 1,894,190 ARDS Jan '22 5 C 0.125 104 1.98 -0.28 -1.27 -48.1%
11 CKPT CHECKPOINT THERAPEUTICS INC CO 3.12 350,418 CKPT Feb '22 5 C 0.5 10 1.98 0.09 -0.61 -19.6%
12 GRTX GALERA THERAPEUTICS INC. 4.72 13,801,847 GRTX Jan '22 5 P 1.21 127 1.97 0.52 -1.60 -33.9%
13 GRTX GALERA THERAPEUTICS INC. 4.72 13,801,847 GRTX Mar '22 5 P 1.9 20 1.95 0.52 -1.60 -33.9%
14 ARDS ARIDIS PHARMACEUTICALS INC. CO 2.64 1,894,190 ARDS Feb '22 5 C 0.3 10 1.93 -0.28 -1.27 -48.1%
15 NRXP NRX PHARMACEUTICALS INC 5.04 1,601,385 NRXP Jan '22 7.5 P 2.9 2 1.92 -0.18 -0.79 -15.7%
16 TCON TRACON PHARMACEUTICALS INC. CV 3.65 1,237,308 TCON Jan '22 2.5 C 1.375 160 1.92 0.56 -1.44 -39.3%
17 ALLK ALLAKOS INC. COMMON STOCK 10.45 102,138,959 ALLK Jan '22 12.5 C 1.525 7,211 1.90 1.90 -3.01 -28.8%
18 NXTD NXT-ID 4.01 12,372,032 NXTD Feb '22 4.5 C 1 50 1.88 0.66 -1.14 -28.4%
19 NXTD NXT-ID 4.01 12,372,032 NXTD Feb '22 4 P 1.15 387 1.87 0.66 -1.14 -28.4%
20 ALLK ALLAKOS INC. COMMON STOCK 10.45 102,138,959 ALLK Jan '22 12.5 P 3.5 174 1.83 1.90 -3.01 -28.8%
21 NRXP NRX PHARMACEUTICALS INC 5.04 1,601,385 NRXP Mar '22 5 P 1.68 7 1.82 -0.18 -0.79 -15.7%
22 NRXP NRX PHARMACEUTICALS INC 5.04 1,601,385 NRXP Mar '22 7.5 P 3.55 1 1.81 -0.18 -0.79 -15.7%
23 BTBT GOLDEN BULL LTD 7.23 4,791,446 BTBT May '22 7.5 P 3.35 28 1.81 0.46 -2.17 -30.1%
24 GRTX GALERA THERAPEUTICS INC. 4.72 13,801,847 GRTX Mar '22 5 C 1.5 57 1.80 0.52 -1.60 -33.9%
25 GRTX GALERA THERAPEUTICS INC. 4.72 13,801,847 GRTX Jan '22 5 C 0.84 2,135 1.80 0.52 -1.60 -33.9%
26 GRTX GALERA THERAPEUTICS INC. 4.72 13,801,847 GRTX Mar '22 2.5 P 0.375 1 1.78 0.52 -1.60 -33.9%
27 GRTX GALERA THERAPEUTICS INC. 4.72 13,801,847 GRTX Feb '22 5 C 1.2 69 1.78 0.52 -1.60 -33.9%
28 ALLK ALLAKOS INC. COMMON STOCK 10.45 102,138,959 ALLK Feb '22 12.5 C 2.225 352 1.78 1.90 -3.01 -28.8%
29 ALZN ALZAMEND NEURO INC. COMMON STO 2.15 2,002,600 ALZN Feb '22 2.5 C 0.475 251 1.77 0.02 -0.40 -18.6%
30 AQST AQUESTIVE THERAPEUTICS INC. CO 4.03 1,908,998 AQST Jan '22 5 P 1.45 190 1.76 -0.07 -0.55 -13.6%
31 GRTX GALERA THERAPEUTICS INC. 4.72 13,801,847 GRTX Feb '22 2.5 P 0.225 23 1.76 0.52 -1.60 -33.9%
32 QTT QUTOUTIAO INC. AMERICAN DEPOSI 3.02 532,523 QTT Jan '22 5 C 0.15 15 1.75 -0.27 -0.67 -22.2%
33 PROG PROG 2.23 9,179,909 PROG Apr '22 2.5 P 1.02 4 1.75 -0.01 -0.72 -32.3%
34 PROG PROG 2.23 9,179,909 PROG Jan '22 2.5 P 0.55 53 1.74 -0.01 -0.72 -32.3%
35 AQST AQUESTIVE THERAPEUTICS INC. CO 4.03 1,908,998 AQST Jan '22 5 C 0.47 1,096 1.74 -0.07 -0.55 -13.6%
36 PROG PROG 2.23 9,179,909 PROG Apr '22 2 P 0.67 1 1.73 -0.01 -0.72 -32.3%
37 ALZN ALZAMEND NEURO INC. COMMON STO 2.15 2,002,600 ALZN Jan '22 2.5 C 0.29 310 1.71 0.02 -0.40 -18.6%
38 ORPH ORPHAZYME A/S AMERICAN DEPOSIT 2.86 552,067 ORPH Jan '22 5 P 2.25 3 1.71 0.01 -0.65 -22.7%
39 CKPT CHECKPOINT THERAPEUTICS INC CO 3.12 350,418 CKPT Apr '22 5 C 0.7 12 1.71 0.09 -0.61 -19.6%
40 CLSD CLEARSIDE BIOMEDICAL INC. COMM 2.95 364,383 CLSD Jan '22 5 C 0.125 67 1.71 0.02 -0.78 -26.4%
41 PROG PROG 2.23 9,179,909 PROG Feb '22 2 P 0.45 6 1.71 -0.01 -0.72 -32.3%
42 BTBT GOLDEN BULL LTD 7.23 4,791,446 BTBT Feb '22 7.5 P 2.075 279 1.70 0.46 -2.17 -30.1%
43 ALZN ALZAMEND NEURO INC. COMMON STO 2.15 2,002,600 ALZN May '22 2.5 C 0.79 36 1.70 0.02 -0.40 -18.6%
44 ALZN ALZAMEND NEURO INC. COMMON STO 2.15 2,002,600 ALZN Feb '22 2.5 P 0.8 1 1.70 0.02 -0.40 -18.6%
45 UVXY PROSHARES ULTRA VIX SHORT FUT 14.16 29,620,000 UVXY Mar '22 14 C 4.55 98 1.69 -0.21 -3.00 -21.2%
46 RCAT RED CAT HOLDINGS INC. COMMON S 2.18 3,134,292 RCAT Jan '22 3 P 1 23 1.69 -0.10 -0.28 -12.8%
47 NXTD NXT-ID 4.01 12,372,032 NXTD Feb '22 4 C 1.05 737 1.69 0.66 -1.14 -28.4%
48 ALLK ALLAKOS INC. COMMON STOCK 10.45 102,138,959 ALLK Jan '22 10 C 2.15 6,290 1.68 1.90 -3.01 -28.8%
49 INNV INNOVUS PHARMACEUTICALS INC. 5.31 14,155,579 INNV Jan '22 7.5 C 0.4 558 1.68 -2.94 -1.85 -34.8%
50 MULN MULLEN AUTOMOTIVE INC. COMMON 5.86 640,960 MULN Jan '22 7.5 P 2.23 2 1.68 0.03 -2.05 -35.0%
51 PROG PROG 2.23 9,179,909 PROG Jul '22 2 P 0.88 11 1.68 -0.01 -0.72 -32.3%
52 PROG PROG 2.23 9,179,909 PROG Jan '22 2 P 0.29 91 1.68 -0.01 -0.72 -32.3%
53 AQST AQUESTIVE THERAPEUTICS INC. CO 4.03 1,908,998 AQST Jan '22 2.5 C 1.65 49 1.67 -0.07 -0.55 -13.6%
54 PSFE PAYSAFE LTD 4.07 10,108,689 PSFE Dec '21 4.5 P 0.67 10 1.67 0.21 -0.45 -11.1%
55 ALLK ALLAKOS INC. COMMON STOCK 10.45 102,138,959 ALLK Jan '22 10 P 1.675 3,418 1.66 1.90 -3.01 -28.8%
56 PROG PROG 2.23 9,179,909 PROG Feb '22 2.5 P 0.75 11 1.65 -0.01 -0.72 -32.3%
57 NXTD NXT-ID 4.01 12,372,032 NXTD Apr '22 4 P 1.4 95 1.64 0.66 -1.14 -28.4%
58 XFOR X4 PHARMACEUTICALS INC 2.47 1,602,514 XFOR Jan '22 2.5 C 0.44 479 1.64 0.12 -0.47 -19.0%
59 TCON TRACON PHARMACEUTICALS INC. CV 3.65 1,237,308 TCON Jan '22 2.5 P 0.16 3 1.64 0.56 -1.44 -39.3%
60 CKPT CHECKPOINT THERAPEUTICS INC CO 3.12 350,418 CKPT Apr '22 2.5 C 1.32 2 1.64 0.09 -0.61 -19.6%
61 NRXP NRX PHARMACEUTICALS INC 5.04 1,601,385 NRXP Feb '22 5 P 1.25 11 1.63 -0.18 -0.79 -15.7%
62 QTT QUTOUTIAO INC. AMERICAN DEPOSI 3.02 532,523 QTT Feb '22 5 C 0.3 13 1.63 -0.27 -0.67 -22.2%
63 HGEN HUMANIGEN INC. COMMON STOCK 4.05 1,924,951 HGEN Feb '22 2.5 C 1.81 307 1.63 0.27 -1.33 -32.8%
64 CLSD CLEARSIDE BIOMEDICAL INC. COMM 2.95 364,383 CLSD Jan '22 2.5 C 0.75 1 1.63 0.02 -0.78 -26.4%
65 PROG PROG 2.23 9,179,909 PROG Jan '22 2 C 0.55 41 1.62 -0.01 -0.72 -32.3%
66 ALLK ALLAKOS INC. COMMON STOCK 10.45 102,138,959 ALLK Mar '22 12.5 C 2.55 279 1.62 1.90 -3.01 -28.8%
67 PROG PROG 2.23 9,179,909 PROG Jan '22 2.5 P 0.575 100 1.62 -0.01 -0.72 -32.3%
68 QTT QUTOUTIAO INC. AMERICAN DEPOSI 3.02 532,523 QTT Feb '22 5 P 2.275 1 1.62 -0.27 -0.67 -22.2%
69 SINO SINO-GLOBAL SHIPPING LTD 3.86 1,406,307 SINO Jan '22 5 C 0.35 252 1.61 -0.37 +1.56 +40.5%
70 PROG PROG 2.23 9,179,909 PROG Jan '22 2.5 P 0.62 1 1.61 -0.01 -0.72 -32.3%
71 PROG PROG 2.23 9,179,909 PROG Jan '22 2.5 C 0.35 309 1.61 -0.01 -0.72 -32.3%
72 ALLK ALLAKOS INC. COMMON STOCK 10.45 102,138,959 ALLK Feb '22 10 P 2.325 1,000 1.60 1.90 -3.01 -28.8%
73 AQST AQUESTIVE THERAPEUTICS INC. CO 4.03 1,908,998 AQST Feb '22 5 C 0.7 465 1.60 -0.07 -0.55 -13.6%
74 QTNT QUOTIENT LIMITED ORDINARY SHAR 2.49 614,254 QTNT Jan '22 2.5 P 0.45 6 1.60 0.20 -0.51 -20.5%
75 XXII 22ND CENT 3.05 76,299,453 XXII Jan '22 4 P 1.21 679 1.60 0.85 -0.82 -26.9%
76 ALLK ALLAKOS INC. COMMON STOCK 10.45 102,138,959 ALLK Feb '22 10 C 2.76 678 1.59 1.90 -3.01 -28.8%
77 CUE CUE BIOPHARMA INC. COMMON STOC 12.44 380,565 CUE Jan '22 10 P 1 6 1.59 0.72 -3.12 -25.1%
78 GRTX GALERA THERAPEUTICS INC. 4.72 13,801,847 GRTX Jun '22 5 C 1.9 118 1.59 0.52 -1.60 -33.9%
79 QTT QUTOUTIAO INC. AMERICAN DEPOSI 3.02 532,523 QTT Feb '22 2.5 P 0.45 10 1.59 -0.27 -0.67 -22.2%
80 PHUN PETROHUNTER ENERGY CORP 3.06 6,331,773 PHUN Jun '22 3 C 1.3 16 1.59 0.02 -0.65 -21.2%
81 PROG PROG 2.23 9,179,909 PROG Jan '22 2 P 0.31 1 1.58 -0.01 -0.72 -32.3%
82 LOTZ CARLOTZ INC 2.60 1,510,851 LOTZ Jan '22 5 P 2.45 22 1.58 0.11 -0.59 -22.7%
83 PXLW PIXELWORKS INC 4.93 592,349 PXLW Feb '22 2.5 P 0.15 4 1.58 0.08 -1.59 -32.3%
84 IMCC IMC MORTGAGE CO 3.62 428,829 IMCC Jan '22 2.5 P 0.15 5 1.58 0.18 -1.18 -32.6%
85 TRIT TRI-TECH HOLDING INC 2.64 846,831 TRIT Feb '22 5 C 0.175 3 1.58 0.07 -0.63 -23.9%
86 CAPR CAPRICOR THERAPEUTICS INC. CO 3.39 222,009 CAPR Jan '22 5 P 1.8 5 1.58 0.13 -0.56 -16.5%
87 RAAS CLOOPEN GROUP HOLDING LTD 3.27 1,077,769 RAAS Jan '22 5 P 1.89 2 1.58 0.18 -0.97 -29.7%
88 PROG PROG 2.23 9,179,909 PROG Jan '24 2 P 1.45 4 1.57 -0.01 -0.72 -32.3%
89 UVXY PROSHARES ULTRA VIX SHORT FUT 14.16 29,620,000 UVXY Feb '22 14 P 3.35 62 1.57 -0.21 -3.00 -21.2%
90 BCTX BRIACELL THERAPEUTICS CORP. CO 9.30 660,746 BCTX Apr '22 10 P 3.6 169 1.57 0.30 -1.49 -16.0%
91 PROG PROG 2.23 9,179,909 PROG Jan '22 2 C 0.45 50 1.57 -0.01 -0.72 -32.3%
92 UVXY PROSHARES ULTRA VIX SHORT FUT 14.16 29,620,000 UVXY Feb '22 14 C 3.5 88 1.56 -0.21 -3.00 -21.2%
93 PROG PROG 2.23 9,179,909 PROG Jan '22 2.5 C 0.29 1,835 1.56 -0.01 -0.72 -32.3%
94 PROG PROG 2.23 9,179,909 PROG Feb '22 2.5 C 0.375 16 1.56 -0.01 -0.72 -32.3%
95 NEXT NEXT INNOVATION CORP. COMMON S 3.19 448,244 NEXT Feb '22 5 C 0.325 359 1.56 0.43 -0.78 -24.5%
96 CTMX CYTOMX THERAPEUTICS INC. COMMO 4.22 2,033,588 CTMX Jan '22 2.5 C 1.8 1 1.56 0.17 -0.55 -13.0%
97 CTIC CELL THERAPEUTICS INC 2.42 1,606,267 CTIC Mar '22 2 C 0.875 91 1.55 0.13 -0.35 -14.5%
98 NXTD NXT-ID 4.01 12,372,032 NXTD Apr '22 4.5 C 1.18 36 1.55 0.66 -1.14 -28.4%
99 ALZN ALZAMEND NEURO INC. COMMON STO 2.15 2,002,600 ALZN Jan '22 2.5 P 0.6 1,064 1.55 0.02 -0.40 -18.6%
100 IMCC IMC MORTGAGE CO 3.62 428,829 IMCC Feb '22 2.5 P 0.3 2 1.55 0.18 -1.18 -32.6%

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.