Most Volatile Options
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Name | Option Symbol | Expiry | Strike | P/C | Option Price | Impl Vol | Option Volume | Stock Price | Price Chg | Stock Volume | High/Low Chg | % Change |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XPOF | XPONENTIAL FITNESS INC | XPOF 261016C00002500 | 2026-10-16 | 2.50 | C | 2.47 | 3.66 | 2 | 4.85 | +0.02 | 857.89K | -0.86 | -17.7% |
| IVA | VALUERICH INC | IVA 261218C00005000 | 2026-12-18 | 5.00 | C | 1.50 | 3.31 | 152 | 3.37 | -0.09 | 2.40M | -0.55 | -16.3% |
| UUUG | LEVERAGE SHARES 2X LONG UUUU D | UUUG 261016C00003000 | 2026-10-16 | 3.00 | C | 0.23 | 3.24 | 1 | 2.23 | -0.47 | 1.44M | -1.14 | -51.1% |
| EYPT | EYEPOINT PHARMACEUTICALS INC. | EYPT 261120P00002500 | 2026-11-20 | 2.50 | P | 0.85 | 3.20 | 16 | 3.32 | +0.15 | 3.02M | -2.96 | -89.2% |
| ABOS | ACUMEN PHARMACEUTICALS INC. CO | ABOS 270115C00002500 | 2027-01-15 | 2.50 | C | 1.14 | 3.08 | 259 | 2.10 | +0.07 | 622.92K | -0.48 | -22.9% |
| EYPT | EYEPOINT PHARMACEUTICALS INC. | EYPT 261120C00004000 | 2026-11-20 | 4.00 | C | 1.08 | 2.86 | 2.07K | 3.32 | +0.15 | 3.02M | -2.96 | -89.2% |
| EYPT | EYEPOINT PHARMACEUTICALS INC. | EYPT 261218P00002500 | 2026-12-18 | 2.50 | P | 0.97 | 2.79 | 1 | 3.32 | +0.15 | 3.02M | -2.96 | -89.2% |
| PEPG | PEPG | PEPG 261120C00003000 | 2026-11-20 | 3.00 | C | 0.68 | 2.64 | 1 | 2.40 | +0.09 | 642.77K | +0.59 | +24.6% |
| CIFG | LEVERAGE SHARES 2X LONG CIFR D | CIFG 261016C00004000 | 2026-10-16 | 4.00 | C | 0.20 | 2.59 | 2 | 3.01 | -0.41 | 2.65M | -2.29 | -76.2% |
| TMQ | TRILOGY METALS INC | TMQ 261016C00002000 | 2026-10-16 | 2.00 | C | 0.95 | 2.57 | 1 | 2.85 | -0.12 | 1.43M | -0.91 | -31.9% |
| ABOS | ACUMEN PHARMACEUTICALS INC. CO | ABOS 261218C00002500 | 2026-12-18 | 2.50 | C | 0.80 | 2.56 | 7 | 2.10 | +0.07 | 622.92K | -0.48 | -22.9% |
| UA | UNDER ARMOUR INC CL A | UA 261016C00002500 | 2026-10-16 | 2.50 | C | 2.23 | 2.40 | 6 | 4.70 | -0.02 | 3.00M | -0.29 | -6.2% |
| BBAI | BIGBEAR AI INC | BBAI 261009P00003000 | 2026-10-09 | 3.00 | P | 0.53 | 2.40 | 8 | 2.51 | -0.07 | 19.09M | -0.44 | -17.5% |
| MNTS | MOMENTUS INC | MNTS 261016P00005000 | 2026-10-16 | 5.00 | P | 1.62 | 2.25 | 12 | 3.50 | -0.10 | 1.31M | -1.48 | -42.3% |
| AAOG | LEVERAGE SHARES 2X LONG AAOI D | AAOG 261016C00004000 | 2026-10-16 | 4.00 | C | 0.15 | 2.25 | 7 | 3.03 | -0.41 | 5.06M | -2.23 | -73.6% |
| ASPI | ASPIRE REAL ESTATE INVESTORS I | ASPI 261009P00003000 | 2026-10-09 | 3.00 | P | 0.27 | 2.22 | 102 | 2.86 | +0.01 | 4.22M | -0.97 | -33.9% |
| LQDA | LIQUIDIA TECHNOLOGIES INC. COM | LQDA 261009C00027000 | 2026-10-09 | 27.00 | C | 1.60 | 2.22 | 1.36K | 26.68 | +0.77 | 6.91M | +20.50 | +76.8% |
| LQDA | LIQUIDIA TECHNOLOGIES INC. COM | LQDA 261009P00027000 | 2026-10-09 | 27.00 | P | 1.90 | 2.19 | 221 | 26.68 | +0.77 | 6.91M | +20.50 | +76.8% |
| ABR | ARBOR REALTY TRUST | ABR 261009C00003000 | 2026-10-09 | 3.00 | C | 0.35 | 2.18 | 2 | 3.25 | -0.24 | 7.83M | -0.72 | -22.2% |
| ONDG | LEVERAGE SHARES 2X LONG ONDS D | ONDG 261016C00002000 | 2026-10-16 | 2.00 | C | 0.30 | 2.17 | 6 | 2.05 | -0.12 | 3.13M | -0.75 | -36.4% |
| APLX | APLX | APLX 261016P00007000 | 2026-10-16 | 7.00 | P | 1.19 | 2.17 | 68 | 6.49 | -0.86 | 8.88M | -3.23 | -49.7% |
| GLND | GLND | GLND 261016C00002500 | 2026-10-16 | 2.50 | C | 0.47 | 2.16 | 24 | 2.71 | -0.29 | 3.10M | +1.77 | +65.3% |
| HTZ | HERTZ GLOBAL HOLDINGS | HTZ 261009P00002500 | 2026-10-09 | 2.50 | P | 0.45 | 2.13 | 42 | 2.07 | +0.01 | 53.64M | -0.39 | -18.8% |
| APLX | APLX | APLX 261016P00006000 | 2026-10-16 | 6.00 | P | 0.60 | 2.11 | 472 | 6.49 | -0.86 | 8.88M | -3.23 | -49.7% |
| ACRS | ACLARIS THERAPEUTICS INC. COMM | ACRS 261016P00003000 | 2026-10-16 | 3.00 | P | 0.25 | 2.11 | 4 | 3.40 | -0.30 | 9.00M | +0.60 | +17.6% |
| APLX | APLX | APLX 261016C00007000 | 2026-10-16 | 7.00 | C | 0.65 | 2.10 | 2.78K | 6.49 | -0.86 | 8.88M | -3.23 | -49.7% |
| PMT | PENNYMAC MORTGAGE INV TR | PMT 261016P00010000 | 2026-10-16 | 10.00 | P | 2.50 | 2.09 | 53 | 7.90 | -0.13 | 2.63M | -1.20 | -15.2% |
| RGP | REGENCY ENERGY | RGP 261016C00002500 | 2026-10-16 | 2.50 | C | 1.29 | 2.06 | 8 | 3.74 | +0.05 | 726.46K | -1.41 | -37.7% |
| USGG | LEVERAGE SHARES 2X LONG USAR D | USGG 261016C00004000 | 2026-10-16 | 4.00 | C | 0.28 | 2.02 | 2 | 3.53 | -0.30 | 780.02K | -2.01 | -56.8% |
| SLS | SELIGMAN LASALLE INTL REAL E | SLS 270115P00011000 | 2027-01-15 | 11.00 | P | 4.25 | 1.99 | 12 | 11.31 | -0.03 | 3.13M | -1.61 | -14.2% |
| HELP | CYBIN INC. | HELP 261218C00010000 | 2026-12-18 | 10.00 | C | 3.75 | 1.98 | 10 | 10.51 | -0.25 | 816.62K | +2.22 | +21.1% |
| RXRX | RECURSION PHARMACEUTICALS INC. | RXRX 261009C00004000 | 2026-10-09 | 4.00 | C | 0.40 | 1.98 | 310 | 4.27 | -0.36 | 40.43M | -0.83 | -19.4% |
| ABOS | ACUMEN PHARMACEUTICALS INC. CO | ABOS 261016C00002500 | 2026-10-16 | 2.50 | C | 0.13 | 1.96 | 101 | 2.10 | +0.07 | 622.92K | -0.48 | -22.9% |
| CYPH | CYPHERPUNK TECHNOLOGIES INC. | CYPH 261009C00003000 | 2026-10-09 | 3.00 | C | 0.20 | 1.95 | 29 | 3.05 | -0.21 | 7.97M | -0.67 | -22.0% |
| HTZ | HERTZ GLOBAL HOLDINGS | HTZ 261009C00002000 | 2026-10-09 | 2.00 | C | 0.16 | 1.94 | 9.36K | 2.07 | +0.01 | 53.64M | -0.39 | -18.8% |
| ALT | ISHARES DIVERSIFIED ALTERNAT | ALT 261009C00002500 | 2026-10-09 | 2.50 | C | 0.24 | 1.92 | 3 | 2.66 | -0.01 | 3.15M | -0.67 | -25.0% |
| RZLT | REZOLUTE INC | RZLT 261016C00005000 | 2026-10-16 | 5.00 | C | 0.30 | 1.90 | 23 | 4.38 | +0.06 | 1.69M | -1.01 | -23.1% |
| AAOG | LEVERAGE SHARES 2X LONG AAOI D | AAOG 261120P00003000 | 2026-11-20 | 3.00 | P | 0.75 | 1.87 | 65 | 3.03 | -0.41 | 5.06M | -2.23 | -73.6% |
| BYRN | BYRNA TECHNOLOGIES INC COMMON | BYRN 261016P00005000 | 2026-10-16 | 5.00 | P | 1.13 | 1.86 | 101 | 4.05 | +0.36 | 799.24K | +1.20 | +29.6% |
| APLD | APPLIED SCIENCE PRODUCTS INC. | APLD 261009P00024000 | 2026-10-09 | 24.00 | P | 1.41 | 1.85 | 5.44K | 23.81 | -1.53 | 39.39M | -6.31 | -26.5% |