Forward Volatility Scanner Trade date: 2026-09-14 | Symbols: 137 Ticker NearExp FarExp Price NearIV% FarIV% FwdIV% N/F DTE_N DTE_F Gap IVR% Pctl ADBE 2026-09-18 2026-09-25 262.17 50.74 43.75 39.2 1.29 4 11 7 47.64 43 ADBE 2026-09-18 2026-10-02 262.17 50.74 42.17 39.37 1.29 4 18 14 47.64 43 AFRM 2026-09-18 2026-10-02 72.38 61.27 52.1 49.17 1.25 4 18 14 10.65 8 AFRM 2026-09-18 2026-09-25 72.38 61.27 54.4 50.05 1.22 4 11 7 10.65 8 ALAB 2026-09-25 2026-10-02 259.43 83.17 77.43 66.44 1.25 12 19 7 16.01 18 ALAB 2026-09-18 2026-10-02 259.43 91.34 77.43 72.97 1.25 4 18 14 16.01 18 AMAT 2026-10-02 2026-10-09 425.33 52.5 49.38 39.7 1.32 19 26 7 26.75 41 AMAT 2026-09-18 2026-09-25 425.33 59.64 53.28 49.27 1.21 4 11 7 26.75 41 APP 2026-09-18 2026-09-25 329.59 61.15 51.66 45.35 1.35 4 11 7 10.01 9 ARKK 2026-10-02 2026-10-16 83.6 44.16 36.9 22.37 1.97 19 32 13 16.94 12 ARKK 2026-10-02 2026-10-09 83.6 44.16 42.28 36.7 1.2 19 26 7 16.94 12 ARM 2026-10-02 2026-10-09 239.15 68.96 65.04 52.97 1.3 19 26 7 34.78 54 ARM 2026-09-25 2026-10-09 239.15 72.41 65.04 57.41 1.26 12 25 13 34.78 54 ARM 2026-09-18 2026-10-02 239.15 80.98 68.96 65.11 1.24 4 18 14 34.78 54 ARM 2026-09-18 2026-09-25 239.15 80.98 72.41 67.02 1.21 4 11 7 34.78 54 BA 2026-10-30 2026-11-20 209.04 33.51 31.15 25.09 1.34 47 68 21 36.39 24 BA 2026-10-30 2026-12-18 209.04 33.51 30.54 27.32 1.23 47 95 48 36.39 24 BA 2026-09-18 2026-10-02 209.04 34.35 29.55 28.04 1.23 4 18 14 36.39 24 BA 2026-09-18 2026-09-25 209.04 34.35 30.54 28.13 1.22 4 11 7 36.39 24 BAC 2026-09-18 2026-09-25 61.8 28.07 22.52 18.63 1.51 4 11 7 37.17 57 BAC 2026-09-18 2026-10-02 61.8 28.07 22.42 20.52 1.37 4 18 14 37.17 57 BAC 2026-10-02 2026-10-09 61.8 22.42 21.4 18.34 1.22 19 26 7 37.17 57 BAC 2026-10-30 2026-11-20 61.8 25.24 23.94 20.74 1.22 47 68 21 37.17 57 BAC 2026-10-16 2026-10-23 61.8 25.28 24.55 20.82 1.21 33 40 7 37.17 57 BE 2026-09-18 2026-09-25 254.12 92.89 82.26 75.52 1.23 4 11 7 1.32 100 BE 2026-09-18 2026-10-02 254.12 92.89 80.92 77.16 1.2 4 18 14 1.32 100 CAT 2026-09-18 2026-10-02 782.9 41.35 35.28 33.34 1.24 4 18 14 33.46 29 CAT 2026-09-25 2026-10-02 782.9 37.64 35.28 30.81 1.22 12 19 7 33.46 29 CDNS 2026-09-18 2026-10-02 47.27 39.6 37.12 1.27 4 18 14 CDNS 2026-10-30 2026-11-20 44.78 42.18 35.7 1.25 47 68 21 CDNS 2026-09-18 2026-09-25 47.27 41.74 38.23 1.24 4 11 7 CEG 2026-09-18 2026-10-02 265.29 49.78 43.19 41.11 1.21 4 18 14 15.82 10 COHR 2026-10-09 2026-10-16 271.36 78.21 74.37 57.91 1.35 26 33 7 39.8 30 COHR 2026-10-23 2026-10-30 271.36 77.24 74.87 59.52 1.3 40 47 7 39.8 30 COHR 2026-09-18 2026-10-02 271.36 89.36 77.4 73.63 1.21 4 18 14 39.8 30 COIN 2026-09-18 2026-09-25 188.04 86.15 71.25 61.13 1.41 4 11 7 40.25 44 COIN 2026-09-18 2026-10-02 188.04 86.15 68.84 63.03 1.37 4 18 14 40.25 44 COPX 2026-10-30 2026-11-20 84.81 48.48 45.8 39.14 1.24 47 68 21 35.99 34 COPX 2026-09-18 2026-10-02 84.81 54.88 47.07 44.58 1.23 4 18 14 35.99 34 COST 2026-09-25 2026-10-09 918.86 28.22 24.32 20.06 1.41 12 25 13 52.71 67 COST 2026-09-25 2026-10-02 918.86 28.22 25.7 20.68 1.37 12 19 7 52.71 67 COST 2026-10-02 2026-10-16 918.86 25.7 23.36 19.45 1.32 19 32 13 52.71 67 COST 2026-10-02 2026-10-09 918.86 25.7 24.32 20.11 1.28 19 26 7 52.71 67 COST 2026-10-09 2026-10-16 918.86 24.32 23.36 19.39 1.25 26 33 7 52.71 67 COST 2026-10-09 2026-10-23 918.86 24.32 22.99 20.06 1.21 26 39 13 52.71 67 CRCL 2026-09-18 2026-09-25 93.46 105.37 87.31 75.06 1.4 4 11 7 38.88 33 CRCL 2026-09-18 2026-10-02 93.46 105.37 83.64 76.31 1.38 4 18 14 38.88 33 CRM 2026-09-18 2026-10-02 255.66 55.78 42.03 37.18 1.5 4 18 14 46.04 36 CRM 2026-09-18 2026-09-25 255.66 55.78 45.4 38.22 1.46 4 11 7 46.04 36 CRM 2026-09-25 2026-10-02 255.66 45.4 42.03 35.52 1.28 12 19 7 46.04 36 CRWD 2026-09-18 2026-09-25 237.22 75.39 63.07 54.8 1.38 4 11 7 65 77 CRWD 2026-09-18 2026-10-02 237.22 75.39 60.42 55.41 1.36 4 18 14 65 77 CRWV 2026-09-18 2026-09-25 83.38 84.06 74.89 69.1 1.22 4 11 7 11.48 3 CVNA 2026-10-09 2026-10-16 69.96 58.23 56.27 48.29 1.21 26 33 7 19.08 23 CVX 2026-09-18 2026-09-25 214.43 30.4 27.14 25.09 1.21 4 11 7 63.46 62 CVX 2026-10-02 2026-10-09 214.43 27.06 25.87 22.34 1.21 19 26 7 63.46 62 DAL 2026-10-23 2026-11-20 78.71 43.25 38.8 31.06 1.39 40 67 27 27.95 39 DAL 2026-10-30 2026-11-20 78.71 41.93 38.8 30.66 1.37 47 68 21 27.95 39 DAL 2026-09-18 2026-09-25 78.71 44.42 38.02 33.83 1.31 4 11 7 27.95 39 DAL 2026-10-23 2026-10-30 78.71 43.25 41.93 33.4 1.3 40 47 7 27.95 39 DAL 2026-09-18 2026-10-02 78.71 44.42 37.59 35.39 1.25 4 18 14 27.95 39 DAL 2026-10-30 2026-12-18 78.71 41.93 38.31 34.4 1.22 47 95 48 27.95 39 DDOG 2026-09-18 2026-10-02 228.24 66.5 57.86 55.15 1.21 4 18 14 43.15 44 DDOG 2026-09-25 2026-10-02 228.24 61.5 57.86 51.02 1.21 12 19 7 43.15 44 DDOG 2026-09-25 2026-10-09 228.24 61.5 56.4 51.25 1.2 12 25 13 43.15 44 DELL 2026-09-18 2026-09-25 528.83 71.94 62.53 56.46 1.27 4 11 7 44.39 59 DELL 2026-09-18 2026-10-02 528.83 71.94 61.99 58.83 1.22 4 18 14 44.39 59 DIA 2026-09-18 2026-09-30 523.69 18.42 14.31 12.65 1.46 4 16 12 19.97 44 DIA 2026-09-18 2026-09-25 523.69 18.42 15.12 12.86 1.43 4 11 7 19.97 44 DIA 2026-10-23 2026-10-30 523.69 14.83 14.3 10.79 1.37 40 47 7 19.97 44 DOCU 2026-10-16 2026-10-30 68.25 48.75 45.71 36.9 1.32 33 46 13 35.92 29 DOCU 2026-10-16 2026-10-23 68.25 48.75 47.05 38 1.28 33 40 7 35.92 29 DOCU 2026-10-23 2026-10-30 68.25 47.05 45.71 37.19 1.27 40 47 7 35.92 29 DRAM 2026-10-02 2026-10-16 54.63 66.98 62.19 54.44 1.23 19 32 13 13.69 6 GE 2026-10-23 2026-10-30 315.4 35.79 34.86 28.98 1.23 40 47 7 19.38 23 GE 2026-10-23 2026-11-20 315.4 35.79 33.28 29.18 1.23 40 67 27 19.38 23 GEV 2026-09-18 2026-10-02 869.68 56.61 46.14 42.68 1.33 4 18 14 15.04 15 GEV 2026-09-18 2026-09-25 869.68 56.61 49.35 44.68 1.27 4 11 7 15.04 15 GEV 2026-09-25 2026-10-02 869.68 49.35 46.14 40.04 1.23 12 19 7 15.04 15 GOOG 2026-09-18 2026-09-25 342.2 33.44 29.64 27.23 1.23 4 11 7 24.16 23 GS 2026-09-18 2026-09-25 998.76 38.56 33.52 30.27 1.27 4 11 7 50.37 78 GS 2026-09-18 2026-10-02 998.76 38.56 32.42 30.44 1.27 4 18 14 50.37 78 HOOD 2026-09-18 2026-09-25 113.85 73.32 64.33 58.58 1.25 4 11 7 31.27 32 HOOD 2026-09-18 2026-10-02 113.85 73.32 62.32 58.81 1.25 4 18 14 31.27 32 IBM 2026-09-18 2026-09-25 247.56 38.49 34.09 31.3 1.23 4 11 7 31.09 39 IBM 2026-10-30 2026-12-18 247.56 43.37 39.8 35.95 1.21 47 95 48 31.09 39 ISRG 2026-10-30 2026-12-18 375.79 41.14 37.51 33.57 1.23 47 95 48 37.24 46 ISRG 2026-09-18 2026-10-02 375.79 39.85 34.41 32.68 1.22 4 18 14 37.24 46 JPM 2026-09-18 2026-09-25 351.29 25.95 22.67 20.57 1.26 4 11 7 37.11 55 JPM 2026-09-18 2026-10-02 351.29 25.95 22.1 20.87 1.24 4 18 14 37.11 55 KR 2026-10-09 2026-10-16 60.67 26.8 24.67 14.23 1.88 26 33 7 30.24 26 KR 2026-10-23 2026-10-30 60.67 27.52 26.58 20.36 1.35 40 47 7 30.24 26 KR 2026-10-02 2026-10-16 60.67 26.48 24.67 21.76 1.22 19 32 13 30.24 26 LEU 2026-09-18 2026-10-16 147.82 84.75 71.63 69.56 1.22 4 32 28 12.93 8 LLY 2026-10-30 2026-11-20 1142.76 40.04 38.04 33.12 1.21 47 68 21 22.24 18 LRCX 2026-09-18 2026-09-25 277.38 64.77 57.89 53.57 1.21 4 11 7 27.74 32 MCD 2026-09-25 2026-10-02 257.87 23.27 20.64 15.11 1.54 12 19 7 52.17 66 MCD 2026-09-25 2026-10-09 257.87 23.27 20.83 18.3 1.27 12 25 13 52.17 66 MDB 2026-10-02 2026-10-09 373.34 57.04 53.39 41.92 1.36 19 26 7 30.55 32 MDB 2026-09-18 2026-09-25 373.34 62.2 53.2 47.29 1.32 4 11 7 30.55 32 MDB 2026-10-02 2026-10-16 373.34 57.04 52.71 45.63 1.25 19 32 13 30.55 32 MP 2026-10-02 2026-10-09 51.12 65.57 60.07 41.65 1.57 19 26 7 4.93 6 MP 2026-09-25 2026-10-09 51.12 68.76 60.07 50.75 1.36 12 25 13 4.93 6 MRNA 2026-09-25 2026-10-02 143.4 82.57 77.61 68.25 1.21 12 19 7 20.08 32 MRNA 2026-09-25 2026-10-09 143.4 82.57 75.49 68.31 1.21 12 25 13 20.08 32 MRVL 2026-09-18 2026-09-25 218.5 75.27 66.09 60.22 1.25 4 11 7 33.69 48 MRVL 2026-09-18 2026-10-02 218.5 75.27 64.76 61.42 1.23 4 18 14 33.69 48 MS 2026-10-02 2026-10-09 209.62 29.82 28.28 23.61 1.26 19 26 7 49.66 74 MS 2026-09-18 2026-10-02 209.62 34.33 29.82 28.4 1.21 4 18 14 49.66 74 MS 2026-09-18 2026-09-25 209.62 34.33 30.7 28.43 1.21 4 11 7 49.66 74 MSTR 2026-09-18 2026-09-25 135.68 87.7 75.46 67.47 1.3 4 11 7 31.47 50 MSTR 2026-09-18 2026-10-02 135.68 87.7 73.25 68.57 1.28 4 18 14 31.47 50 MU 2026-10-02 2026-10-16 914.54 66.07 60.75 52.01 1.27 19 32 13 23.79 16 MU 2026-10-02 2026-10-09 914.54 66.07 62.97 53.67 1.23 19 26 7 23.79 16 MU 2026-10-09 2026-10-16 914.54 62.97 60.75 51.68 1.22 26 33 7 23.79 16 NBIS 2026-09-18 2026-09-25 213.05 90.43 79.22 72.04 1.26 4 11 7 7.36 7 NET 2026-09-18 2026-10-02 325.43 65.35 56.69 53.96 1.21 4 18 14 38.94 40 NFLX 2026-10-30 2026-11-20 80.29 43.01 40.05 32.45 1.33 47 68 21 32.19 47 NFLX 2026-10-30 2026-12-18 80.29 43.01 38.32 33.09 1.3 47 95 48 32.19 47 NFLX 2026-10-23 2026-11-20 80.29 43.4 40.05 34.49 1.26 40 67 27 32.19 47 NFLX 2026-09-18 2026-09-25 80.29 37.92 33.92 31.4 1.21 4 11 7 32.19 47 NFLX 2026-09-18 2026-10-02 80.29 37.92 33.01 31.46 1.21 4 18 14 32.19 47 NOW 2026-09-18 2026-09-25 140.45 62.73 55.59 51.06 1.23 4 11 7 50.84 61 NOW 2026-09-18 2026-10-02 140.45 62.73 54.4 51.77 1.21 4 18 14 50.84 61 NVDL 2026-10-09 2026-10-16 31.5 69.98 67.13 55.29 1.27 26 33 7 10.1 4 NVDL 2026-10-23 2026-10-30 31.5 69.32 67.52 56.17 1.23 40 47 7 10.1 4 NVDL 2026-09-18 2026-10-02 31.5 80.2 68.83 65.22 1.23 4 18 14 10.1 4 NVDL 2026-09-18 2026-09-25 31.5 80.2 71.81 66.54 1.21 4 11 7 10.1 4 NVO 2026-09-25 2026-10-09 43.23 35.82 32.08 28.2 1.27 12 25 13 11.62 9 NVO 2026-10-02 2026-10-09 43.23 33.77 32.08 26.97 1.25 19 26 7 11.62 9 NVO 2026-10-02 2026-10-16 43.23 33.77 31.4 27.57 1.22 19 32 13 11.62 9 ORCL 2026-09-18 2026-09-25 143.62 60.03 51.37 45.7 1.31 4 11 7 20.48 18 ORCL 2026-09-18 2026-10-02 143.62 60.03 49.67 46.29 1.3 4 18 14 20.48 18 OXY 2026-10-09 2026-10-16 62.37 33.4 31.97 25.96 1.29 26 33 7 40.91 35 PANW 2026-10-23 2026-10-30 372.5 53.59 51.34 35.87 1.49 40 47 7 57.07 77 PANW 2026-09-18 2026-10-02 372.5 68.47 55.8 51.61 1.33 4 18 14 57.07 77 PANW 2026-09-18 2026-09-25 372.5 68.47 59.49 53.68 1.28 4 11 7 57.07 77 PANW 2026-10-16 2026-10-30 372.5 54.34 51.34 42.82 1.27 33 46 13 57.07 77 PANW 2026-09-25 2026-10-02 372.5 59.49 55.8 48.83 1.22 12 19 7 57.07 77 PANW 2026-09-25 2026-10-09 372.5 59.49 54.24 48.91 1.22 12 25 13 57.07 77 PEP 2026-10-09 2026-10-23 136.95 23.31 21.5 17.34 1.34 26 39 13 50.75 59 PEP 2026-10-16 2026-10-30 136.95 22.33 20.9 16.72 1.34 33 46 13 50.75 59 PEP 2026-10-16 2026-10-23 136.95 22.33 21.5 17.09 1.31 33 40 7 50.75 59 PEP 2026-09-18 2026-09-25 136.95 22.51 19.39 17.36 1.3 4 11 7 50.75 59 PEP 2026-10-09 2026-10-16 136.95 23.31 22.33 18.23 1.28 26 33 7 50.75 59 PEP 2026-10-23 2026-10-30 136.95 21.5 20.9 17.02 1.26 40 47 7 50.75 59 PLTR 2026-09-18 2026-09-25 171.68 54.16 47.7 43.58 1.24 4 11 7 22.71 24 PLTR 2026-09-18 2026-10-02 171.68 54.16 46.99 44.73 1.21 4 18 14 22.71 24 PYPL 2026-10-30 2026-11-20 53.92 42.73 39.71 31.93 1.34 47 68 21 21.82 32 PYPL 2026-10-30 2026-12-18 53.92 42.73 38.58 34.04 1.26 47 95 48 21.82 32 QCOM 2026-09-18 2026-09-25 176.96 55.35 48.56 44.21 1.25 4 11 7 33.13 70 QCOM 2026-09-18 2026-10-02 176.96 55.35 47.17 44.56 1.24 4 18 14 33.13 70 RBLX 2026-09-18 2026-09-25 50.06 74.1 63.15 55.93 1.32 4 11 7 28.49 27 RBLX 2026-09-18 2026-10-02 50.06 74.1 61.7 57.66 1.29 4 18 14 28.49 27 SHOP 2026-10-09 2026-10-16 131.42 52.55 48.04 24.99 2.1 26 33 7 21 26 SHOP 2026-09-18 2026-10-02 131.42 58.57 50.35 47.74 1.23 4 18 14 21 26 SHOP 2026-09-18 2026-09-25 131.42 58.57 52.37 48.47 1.21 4 11 7 21 26 SNOW 2026-09-18 2026-09-25 333.39 55.49 49.29 45.36 1.22 4 11 7 30.1 25 SNOW 2026-09-18 2026-10-02 333.39 55.49 47.93 45.53 1.22 4 18 14 30.1 25 SOXX 2026-10-02 2026-10-09 496.24 39.91 37.92 31.89 1.25 19 26 7 29.48 43 SPOT 2026-10-09 2026-10-16 547.96 41.41 38.61 25.66 1.61 26 33 7 24.88 24 SPOT 2026-09-25 2026-10-02 547.96 43.57 39.12 30 1.45 12 19 7 24.88 24 SPOT 2026-09-18 2026-10-02 547.96 45.49 39.12 37.1 1.23 4 18 14 24.88 24 TEM 2026-10-09 2026-10-16 59.5 72.59 69.66 57.5 1.26 26 33 7 31.38 31 TLT 2026-10-02 2026-10-09 80.93 13.26 12.66 10.88 1.22 19 26 7 42.1 77 TNA 2026-09-18 2026-09-25 63.7 66.55 56.63 50.08 1.33 4 11 7 15.36 16 TNA 2026-10-02 2026-10-09 63.7 57.53 54.61 45.74 1.26 19 26 7 15.36 16 TNA 2026-10-02 2026-10-16 63.7 57.53 53.54 47.11 1.22 19 32 13 15.36 16 TNA 2026-09-18 2026-10-02 63.7 66.55 57.53 54.68 1.22 4 18 14 15.36 16 TSM 2026-09-18 2026-09-25 419.18 37.79 33.48 30.74 1.23 4 11 7 9.6 14 TSM 2026-09-18 2026-10-02 419.18 37.79 32.47 30.78 1.23 4 18 14 9.6 14 TXN 2026-09-18 2026-09-25 261.64 43.5 38.27 34.92 1.25 4 11 7 23.66 49 TXN 2026-09-18 2026-10-02 261.64 43.5 37.62 35.76 1.22 4 18 14 23.66 49 TXN 2026-10-30 2026-12-18 261.64 46.74 42.86 38.69 1.21 47 95 48 23.66 49 UAL 2026-09-18 2026-10-02 107.46 53.15 41.87 38.04 1.4 4 18 14 24.37 33 UAL 2026-09-25 2026-10-02 107.46 45.83 41.87 34.04 1.35 12 19 7 24.37 33 UAL 2026-09-18 2026-09-25 107.46 53.15 45.83 41.06 1.29 4 11 7 24.37 33 UAL 2026-10-23 2026-10-30 107.46 44.6 43.45 36.15 1.23 40 47 7 24.37 33 UBER 2026-09-18 2026-09-25 72.21 40.58 36.11 33.29 1.22 4 11 7 33.94 32 UBER 2026-09-18 2026-10-02 72.21 40.58 35.26 33.59 1.21 4 18 14 33.94 32 UNH 2026-10-30 2026-11-20 383.91 33.22 31.25 26.3 1.26 47 68 21 33.6 51 VOO 2026-09-18 2026-09-25 697.57 16.46 14.26 12.84 1.28 4 11 7 17.78 37 VOO 2026-10-02 2026-10-09 697.57 15.09 14.43 12.46 1.21 19 26 7 17.78 37 VRT 2026-09-18 2026-09-25 234.01 71.7 60.75 53.51 1.34 4 11 7 20.14 19 VRT 2026-09-18 2026-10-02 234.01 71.7 59.33 55.29 1.3 4 18 14 20.14 19 VST 2026-10-02 2026-10-09 141.32 47.27 44.67 36.72 1.29 19 26 7 16.15 10 VST 2026-10-23 2026-10-30 141.32 45.85 44.64 37.03 1.24 40 47 7 16.15 10 VST 2026-09-18 2026-09-25 141.32 53.09 47.42 43.85 1.21 4 11 7 16.15 10 WDC 2026-09-18 2026-09-25 425.11 76.06 66.68 60.67 1.25 4 11 7 29.05 14 XLE 2026-10-23 2026-10-30 64.9 28.24 26.97 18.08 1.56 40 47 7 58.19 65 XLE 2026-10-16 2026-10-30 64.9 29.05 26.97 20.77 1.4 33 46 13 58.19 65 XLE 2026-10-02 2026-10-09 64.9 30.86 28.91 22.78 1.35 19 26 7 58.19 65 XLE 2026-09-30 2026-10-09 64.9 30.82 28.91 24.37 1.26 17 25 8 58.19 65 XLE 2026-10-16 2026-10-23 64.9 29.05 28.24 24.04 1.21 33 40 7 58.19 65 XLF 2026-10-02 2026-10-09 57.1 16.81 15.9 13.11 1.28 19 26 7 22.33 39 XLF 2026-09-30 2026-10-09 57.1 16.96 15.9 13.82 1.23 16 25 9 22.33 39 XLK 2026-09-25 2026-10-02 183.68 28.7 26.85 23.34 1.23 12 19 7 33.73 38 XLK 2026-09-25 2026-10-09 183.68 28.7 26.24 23.75 1.21 12 25 13 33.73 38 ZS 2026-09-18 2026-09-25 188.17 71.69 60.58 53.21 1.35 4 11 7 47.56 48 ZS 2026-09-18 2026-10-02 188.17 71.69 59.06 54.92 1.31 4 18 14 47.56 48 ZS 2026-10-23 2026-10-30 188.17 56.75 55.17 45.09 1.26 40 47 7 47.56 48 Signal pairs: 201 | Signals: 201 | Extreme: 1