The Wayback Machine - http://web.archive.org/web/20250211182909/https://finance.yahoo.com/markets/options/highest-implied-volatility/

Options

Symbol
Name
Underlying Symbol
Strike
Expiration Date
Price
Change
Change %
Bid
Ask
Volume
Open Interest
MSTU Feb 2025 1.000 call
1.00 2025-02-13
7.50
-0.30 (-3.85%)
 		-0.30 -3.85% 7.50 7.70 4 8
UVIX Feb 2025 3.000 put
3.00 2025-02-13
0.3300
-2.3900 (-87.87%)
 		-2.3900 -87.87% 0.13 0.45 20 146
CAN Feb 2025 0.500 call
0.50 2025-02-13
1.4200
0.0000 (0.00%)
 		0.0000 0.00% 1.25 1.30 1 12
BTBT Feb 2025 0.500 call
0.50 2025-02-13
2.6700
0.0000 (0.00%)
 		0.0000 0.00% 2.10 2.95 10 15
QUBT Feb 2025 1.000 call
1.00 2025-02-13
8.00
0.00 (0.00%)
 		0.00 0.00% 6.10 8.80 -- 0
XBIT Feb 2025 2.500 put
2.50 2025-02-20
0.0500
-0.0500 (-50.00%)
 		-0.0500 -50.00% 0.00 4.90 30 2
RGTI Feb 2025 1.000 call
1.00 2025-02-13
12.42
0.00 (0.00%)
 		0.00 0.00% 10.10 12.50 3 3
NKLA Feb 2025 1.500 put
1.50 2025-02-13
1.0500
+0.0500 (+5.00%)
 		+0.0500 +5.00% 0.80 1.05 7 0
BNGO Feb 2025 4.000 put(CONTRAC
4.00 2025-02-20
3.9200
0.0000 (0.00%)
 		0.0000 0.00% 3.50 4.00 1 2
ALUR Feb 2025 7.500 put
7.50 2025-02-20
7.50
0.00 (0.00%)
 		0.00 0.00% 6.50 7.50 2 40
DDD Feb 2025 0.500 call
0.50 2025-02-20
4.3000
0.0000 (0.00%)
 		0.0000 0.00% 3.60 4.30 3 2
LUMN Feb 2025 1.500 call
1.50 2025-02-13
3.4500
0.0000 (0.00%)
 		0.0000 0.00% 3.30 3.40 -- 5
ALVR Feb 2025 5.000 put(CONTRAC
5.00 2025-02-20
4.6400
0.0000 (0.00%)
 		0.0000 0.00% 4.20 5.00 1 1
BNGO Feb 2025 3.000 put(CONTRAC
3.00 2025-02-20
2.8500
0.0000 (0.00%)
 		0.0000 0.00% 2.50 3.00 -- 1
DM Feb 2025 2.500 call
2.50 2025-02-20
0.4000
0.0000 (0.00%)
 		0.0000 0.00% 0.05 0.65 1 2,848
TIGR Feb 2025 1.000 call
1.00 2025-02-13
6.27
0.00 (0.00%)
 		0.00 0.00% 5.50 8.95 2 2
PHAT Feb 2025 2.500 call
2.50 2025-02-20
3.7900
0.0000 (0.00%)
 		0.0000 0.00% 0.55 4.70 1 0
NKLA Feb 2025 4.000 put
4.00 2025-02-20
3.4900
0.0000 (0.00%)
 		0.0000 0.00% 3.05 3.70 3 12
NVDA Feb 2025 0.500 call
0.50 2025-02-20
133.92
0.00 (0.00%)
 		0.00 0.00% 131.45 132.05 940 34,624
EVGO Feb 2025 1.500 call
1.50 2025-02-27
1.9000
0.0000 (0.00%)
 		0.0000 0.00% 1.20 1.55 -- 1
WULF Feb 2025 1.500 call
1.50 2025-02-13
4.0500
0.0000 (0.00%)
 		0.0000 0.00% 3.00 4.45 3 3
ACRS Feb 2025 2.000 call
2.00 2025-02-20
0.3100
-0.1900 (-38.00%)
 		-0.1900 -38.00% 0.30 0.40 4 57
XGN Feb 2025 2.500 call
2.50 2025-02-20
1.0000
0.0000 (0.00%)
 		0.0000 0.00% 0.10 4.90 1 0
QMCO Feb 2025 5.000 put
5.00 2025-02-20
4.1000
-0.1000 (-2.38%)
 		-0.1000 -2.38% 3.50 4.70 1 296
TLRY Feb 2025 3.000 put
3.00 2025-02-13
2.0300
+0.2200 (+12.15%)
 		+0.2200 +12.15% 2.00 2.26 1 1
Rows per page
1-25 of 34