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 April 26, 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
#	Stock	Name	Stock Price	Stock Volume	Option Symbol	Expiry	Strike	Put Call	Price	Option Volume	Implied Volatility	Price Change	Change	% Change

1	IMMP	IMMTECH PHARM INC	2.65	881,434	IMMP	May '24	5	C	0.35	614	3.39	0.05	+0.44	+16.6%
2	EFC	ELLINGTON FINANCIAL	11.71	901,328	EFC	Oct '24	10	C	8.7318	40	3.14	0.11	+0.44	+3.8%
3	ORC	ORCHID ISLAND CAPITAL	8.72	2,119,138	ORC	Oct '24	7.5	C	6.48635	12	3.13	0.33	-0.42	-4.8%
4	TSHA	TAYSHA GENE THERAPIES INC. COM	2.39	890,150	TSHA	May '24	2	C	0.75	2	2.58	0.09	+0.83	+34.7%
5	SMMT	STRATCOMM MEDIA LTD	3.86	1,387,363	SMMT	Jun '24	4	C	1.4	49	2.48	0.31	+1.53	+39.6%
6	ANNX	ANNX	4.70	1,429,705	ANNX	Jul '24	5	P	2.3	21	2.46	0.11	+0.65	+13.8%
7	ANNX	ANNX	4.70	1,429,705	ANNX	Jul '24	4	P	1.575	10	2.43	0.11	+0.65	+13.8%
8	DJT	DJT	41.54	8,681,113	DJT	May '24	42	P	5.725	566	2.39	3.05	+15.01	+36.1%
9	DJT	DJT	41.54	8,681,113	DJT	May '24	41.5	P	5.39	1,146	2.37	3.05	+15.01	+36.1%
10	ANNX	ANNX	4.70	1,429,705	ANNX	Jun '24	4	P	1.2	75	2.33	0.11	+0.65	+13.8%
11	SMMT	STRATCOMM MEDIA LTD	3.86	1,387,363	SMMT	Jun '24	4	P	1.45	61	2.33	0.31	+1.53	+39.6%
12	SMMT	STRATCOMM MEDIA LTD	3.86	1,387,363	SMMT	Jun '24	3	P	0.75	81	2.19	0.31	+1.53	+39.6%
13	GOEV	CANOO INC	2.77	2,218,204	GOEV	May '24	3	P	0.71	1	2.16	0.07	-0.39	-14.1%
14	ALCC	ALTC ACQUISITION CORP	12.81	1,587,808	ALCC	May '24	15	P	4.05	110	2.15	-0.19	+5.99	+46.8%
15	PROK	PROKIDNEY CORP. CLASS A ORDINA	2.12	1,525,936	PROK	May '24	2.5	C	0.3	126	2.13	-0.59	+2.21	+104.2%
16	ALCC	ALTC ACQUISITION CORP	12.81	1,587,808	ALCC	May '24	15	C	1.825	2,438	2.12	-0.19	+5.99	+46.8%
17	SMMT	STRATCOMM MEDIA LTD	3.86	1,387,363	SMMT	Jul '24	4	C	1.45	31	2.10	0.31	+1.53	+39.6%
18	MSOX	ADVISORSHARES MSOS 2X DAILY ET	4.62	2,211,260	MSOX	May '24	5	P	1.15	65	2.08	0.42	+3.33	+72.1%
19	CGC	CAPITAL GOLD CORPORATION	8.91	16,410,431	CGC	May '24	9	P	2.05	2	2.06	0.21	+6.01	+67.5%
20	NRXP	NRX PHARMACEUTICALS INC	3.54	275,685	NRXP	May '24	2.5	P	0.2	19	2.04	0.40	-1.64	-46.3%
21	MSOX	ADVISORSHARES MSOS 2X DAILY ET	4.62	2,211,260	MSOX	May '24	5	C	0.75	241	2.04	0.42	+3.33	+72.1%
22	CGC	CAPITAL GOLD CORPORATION	8.91	16,410,431	CGC	Jun '24	9	P	2.445	10	2.02	0.21	+6.01	+67.5%
23	PTON	PELOTON INTERACTIVE INC. CLASS	3.16	10,237,563	PTON	May '24	3.5	P	0.565	413	2.02	0.13	+1.65	+52.2%
24	MSOX	ADVISORSHARES MSOS 2X DAILY ET	4.62	2,211,260	MSOX	May '24	4	P	0.55	52	2.02	0.42	+3.33	+72.1%
25	NOVA	NOVAMED INC	4.00	7,430,282	NOVA	May '24	3	P	0.28	17	2.02	0.32	+1.61	+40.2%
26	IBRX	IMMUNITYBIO INC	7.35	39,223,683	IBRX	May '24	7.5	P	0.9	81	2.01	2.24	+3.18	+43.3%
27	CGC	CAPITAL GOLD CORPORATION	8.91	16,410,431	CGC	Jun '24	8.5	P	2.12	7	2.01	0.21	+6.01	+67.5%
28	IMMP	IMMTECH PHARM INC	2.65	881,434	IMMP	Jun '24	5	C	0.325	41	2.01	0.05	+0.44	+16.6%
29	PTON	PELOTON INTERACTIVE INC. CLASS	3.16	10,237,563	PTON	May '24	3.5	C	0.22	1,130	1.99	0.13	+1.65	+52.2%
30	MNY	MNY	2.32	1,515,617	MNY	May '24	2.5	P	0.55	12	1.99	-0.03	-0.54	-23.3%
31	BYND	BEYOND MEAT INC. COMMON STOCK	6.40	2,212,688	BYND	May '24	6.5	P	1.04	3	1.98	0.06	+3.91	+61.1%
32	SDIG	STATIONDIGITAL CORPORATION COM	3.49	396,984	SDIG	May '24	5	C	0.25	34	1.97	-0.33	-0.79	-22.6%
33	PTON	PELOTON INTERACTIVE INC. CLASS	3.16	10,237,563	PTON	May '24	3	C	0.42	476	1.97	0.13	+1.65	+52.2%
34	SMMT	STRATCOMM MEDIA LTD	3.86	1,387,363	SMMT	Jul '24	3	P	0.85	8	1.97	0.31	+1.53	+39.6%
35	ANNX	ANNX	4.70	1,429,705	ANNX	Oct '24	5	C	2.3	17	1.96	0.11	+0.65	+13.8%
36	ENVX	ENOVIX CORP	6.46	4,767,202	ENVX	May '24	6.5	C	0.675	369	1.95	0.62	+4.34	+67.2%
37	ANNX	ANNX	4.70	1,429,705	ANNX	May '24	5	C	0.75	11	1.94	0.11	+0.65	+13.8%
38	PTON	PELOTON INTERACTIVE INC. CLASS	3.16	10,237,563	PTON	May '24	3	P	0.255	676	1.94	0.13	+1.65	+52.2%
39	ENVX	ENOVIX CORP	6.46	4,767,202	ENVX	May '24	6	C	0.92	117	1.94	0.62	+4.34	+67.2%
40	ENVX	ENOVIX CORP	6.46	4,767,202	ENVX	May '24	6.5	P	0.71	62	1.93	0.62	+4.34	+67.2%
41	MAXN	MAXEON SOLAR TECHNOLOGIES LTD	2.09	3,090,999	MAXN	Jan '26	2.5	P	1.7	1	1.93	0.31	+2.01	+96.2%
42	IBRX	IMMUNITYBIO INC	7.35	39,223,683	IBRX	May '24	7	P	0.6	138	1.93	2.24	+3.18	+43.3%
43	CLRB	CELLECTAR BIOSCIENCES INC. CO	3.03	686,492	CLRB	May '24	5	C	0.125	42	1.93	0.01	+0.48	+15.8%
44	CGC	CAPITAL GOLD CORPORATION	8.91	16,410,431	CGC	May '24	9	P	1.67	300	1.91	0.21	+6.01	+67.5%
45	IBRX	IMMUNITYBIO INC	7.35	39,223,683	IBRX	May '24	7	P	0.9	16	1.91	2.24	+3.18	+43.3%
46	ENVX	ENOVIX CORP	6.46	4,767,202	ENVX	May '24	6	P	0.45	88	1.91	0.62	+4.34	+67.2%
47	POET	POET	2.50	3,263,195	POET	May '24	2	P	0.2	110	1.89	0.52	+0.91	+36.4%
48	CGC	CAPITAL GOLD CORPORATION	8.91	16,410,431	CGC	May '24	8.5	P	1.35	471	1.87	0.21	+6.01	+67.5%
49	CGC	CAPITAL GOLD CORPORATION	8.91	16,410,431	CGC	Jun '24	9	P	2.595	201	1.87	0.21	+6.01	+67.5%
50	GOEV	CANOO INC	2.77	2,218,204	GOEV	Jun '24	2.5	P	0.62	6	1.86	0.07	-0.39	-14.1%
51	CGC	CAPITAL GOLD CORPORATION	8.91	16,410,431	CGC	May '24	8.5	P	1.57	9	1.86	0.21	+6.01	+67.5%
52	CUTR	CUTERA INC	2.12	702,308	CUTR	Jun '24	2	P	0.525	227	1.86	0.08	+0.88	+41.5%
53	GOEV	CANOO INC	2.77	2,218,204	GOEV	May '24	2.5	P	0.34	4,981	1.85	0.07	-0.39	-14.1%
54	CGC	CAPITAL GOLD CORPORATION	8.91	16,410,431	CGC	Jul '24	9	P	3.1	230	1.85	0.21	+6.01	+67.5%
55	REAX	THE REAL BROKERAGE INC. COMMON	3.83	421,935	REAX	May '24	2.5	C	1.45	3	1.84	0.13	+1.49	+38.9%
56	IMMP	IMMTECH PHARM INC	2.65	881,434	IMMP	Jun '24	2.5	P	0.65	281	1.84	0.05	+0.44	+16.6%
57	CGC	CAPITAL GOLD CORPORATION	8.91	16,410,431	CGC	May '24	9	P	1.32	20	1.83	0.21	+6.01	+67.5%
58	MSOX	ADVISORSHARES MSOS 2X DAILY ET	4.62	2,211,260	MSOX	Jun '24	5	P	1.54	1	1.83	0.42	+3.33	+72.1%
59	ORGO	ORGANOGENESIS HOLDINGS INC	2.35	903,467	ORGO	May '24	2.5	C	0.35	144	1.83	0.06	+0.79	+33.6%
60	CUTR	CUTERA INC	2.12	702,308	CUTR	May '24	2	P	0.3	20	1.83	0.08	+0.88	+41.5%
61	ALCC	ALTC ACQUISITION CORP	12.81	1,587,808	ALCC	May '24	12.5	C	2.35	372	1.82	-0.19	+5.99	+46.8%
62	ANNX	ANNX	4.70	1,429,705	ANNX	May '24	4	P	0.45	59	1.82	0.11	+0.65	+13.8%
63	MSOX	ADVISORSHARES MSOS 2X DAILY ET	4.62	2,211,260	MSOX	May '24	4	C	1.09	72	1.81	0.42	+3.33	+72.1%
64	IBRX	IMMUNITYBIO INC	7.35	39,223,683	IBRX	May '24	7.5	P	1.35	196	1.81	2.24	+3.18	+43.3%
65	ANNX	ANNX	4.70	1,429,705	ANNX	May '24	5	P	0.99	15	1.81	0.11	+0.65	+13.8%
66	WOLF	GREAT WOLF RESORTS INC	26.25	3,938,841	WOLF	May '24	26.5	C	2.5	54	1.80	1.38	-5.62	-21.4%
67	WOLF	GREAT WOLF RESORTS INC	26.25	3,938,841	WOLF	May '24	26	C	2.725	253	1.80	1.38	-5.62	-21.4%
68	CGC	CAPITAL GOLD CORPORATION	8.91	16,410,431	CGC	May '24	8.5	P	1.02	40	1.79	0.21	+6.01	+67.5%
69	NRXP	NRX PHARMACEUTICALS INC	3.54	275,685	NRXP	May '24	5	C	0.21	152	1.78	0.40	-1.64	-46.3%
70	NOVA	NOVAMED INC	4.00	7,430,282	NOVA	May '24	4	P	0.675	322	1.78	0.32	+1.61	+40.2%
71	GRNT	GRNT	6.63	442,533	GRNT	Jul '24	5	C	2.83857	25	1.78	0.22	-0.45	-6.8%
72	NOVA	NOVAMED INC	4.00	7,430,282	NOVA	May '24	4	C	0.675	207	1.78	0.32	+1.61	+40.2%
73	WOLF	GREAT WOLF RESORTS INC	26.25	3,938,841	WOLF	May '24	26	P	2.43	151	1.77	1.38	-5.62	-21.4%
74	MNY	MNY	2.32	1,515,617	MNY	May '24	2	P	0.225	32	1.77	-0.03	-0.54	-23.3%
75	CGC	CAPITAL GOLD CORPORATION	8.91	16,410,431	CGC	May '24	9	P	0.92	607	1.77	0.21	+6.01	+67.5%
76	CXAI	CXAPP INC. CLASS A	3.69	1,940,212	CXAI	May '24	5	C	0.25	72	1.77	0.48	-0.73	-19.9%
77	RAPT	RAPTOR TECHNOLOGY GROUP SHS	8.10	305,414	RAPT	Jun '24	10	C	1.6	3	1.76	0.30	-4.12	-50.9%
78	POET	POET	2.50	3,263,195	POET	May '24	3	P	0.75	38	1.76	0.52	+0.91	+36.4%
79	NOVA	NOVAMED INC	4.00	7,430,282	NOVA	May '24	5	P	1.35	20	1.75	0.32	+1.61	+40.2%
80	BYND	BEYOND MEAT INC. COMMON STOCK	6.40	2,212,688	BYND	Jan '25	6	P	3.05	27	1.75	0.06	+3.91	+61.1%
81	BYND	BEYOND MEAT INC. COMMON STOCK	6.40	2,212,688	BYND	May '24	6.5	P	1.12	10	1.75	0.06	+3.91	+61.1%
82	VFS	VINFAST AUTO LTD.	2.60	4,057,856	VFS	May '24	3	P	0.69	80	1.74	-0.09	+2.39	+91.9%
83	WOLF	GREAT WOLF RESORTS INC	26.25	3,938,841	WOLF	May '24	26.5	P	2.65	1,140	1.74	1.38	-5.62	-21.4%
84	ALCC	ALTC ACQUISITION CORP	12.81	1,587,808	ALCC	May '24	12.5	P	1.93	932	1.73	-0.19	+5.99	+46.8%
85	ALCC	ALTC ACQUISITION CORP	12.81	1,587,808	ALCC	Jun '24	15	P	4.85	2	1.72	-0.19	+5.99	+46.8%
86	MSOX	ADVISORSHARES MSOS 2X DAILY ET	4.62	2,211,260	MSOX	Jun '24	4	P	0.85	21	1.72	0.42	+3.33	+72.1%
87	MNY	MNY	2.32	1,515,617	MNY	May '24	2.5	C	0.31	453	1.72	-0.03	-0.54	-23.3%
88	OPEN	OPENTABLE INC	2.15	11,687,899	OPEN	May '24	2	C	0.28	62	1.71	0.08	+0.61	+28.4%
89	IMMP	IMMTECH PHARM INC	2.65	881,434	IMMP	Jun '24	2.5	C	0.75	3	1.70	0.05	+0.44	+16.6%
90	PDSB	PDS BIOTECHNOLOGY CORPORATION	3.27	415,343	PDSB	May '24	5	C	0.125	11	1.70	0.01	+1.09	+33.3%
91	BCAB	BIOATLA INC. COMMON STOCK	2.54	294,858	BCAB	May '24	2.5	C	0.425	15	1.69	0.29	+0.99	+39.0%
92	CGC	CAPITAL GOLD CORPORATION	8.91	16,410,431	CGC	May '24	8.5	P	0.62	265	1.69	0.21	+6.01	+67.5%
93	SANA	SANA BIOTECHNOLOGY INC.	8.72	1,611,146	SANA	May '24	7.5	P	0.775	417	1.68	0.22	+1.78	+20.4%
94	ALCC	ALTC ACQUISITION CORP	12.81	1,587,808	ALCC	Jun '24	15	C	2.6	88	1.68	-0.19	+5.99	+46.8%
95	NOVA	NOVAMED INC	4.00	7,430,282	NOVA	May '24	5	C	0.325	220	1.68	0.32	+1.61	+40.2%
96	BYND	BEYOND MEAT INC. COMMON STOCK	6.40	2,212,688	BYND	May '24	6	P	0.625	54	1.68	0.06	+3.91	+61.1%
97	VERI	VERITONE INC. COMMON STOCK	3.51	762,153	VERI	May '24	2.5	P	0.13	6	1.67	0.10	+1.04	+29.6%
98	FSLY	FASTLY INC	12.95	3,409,803	FSLY	May '24	12.5	C	1.41	38	1.67	0.55	-5.12	-39.5%
99	OPEN	OPENTABLE INC	2.15	11,687,899	OPEN	May '24	2	P	0.125	283	1.67	0.08	+0.61	+28.4%
100	CLRB	CELLECTAR BIOSCIENCES INC. CO	3.03	686,492	CLRB	May '24	2.5	C	0.75	19	1.66	0.01	+0.48	+15.8%

<< 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: 04-26 04-25 04-24 04-23 04-22 04-19

Most Volatile Options Report Date: