Implied Volatility Percent Change

Filter options
Stock Price
Select the desired stock price range.
IV % Change
Select the percentage change in implied volatility.
Direction
Choose the IV change direction (positive or negative).
189 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
VALE 12.69 Call 13.00 01/16/26 34 0.30 0.31 0.30 6,652 19,957 0.393 +220.39% 29.41% 12/12/25
M 24.15 Call 18.00 01/16/26 34 5.80 6.75 6.75 2,650 1,239 0.862 +123.35% 102.52% 12/12/25
CRON 3.27 Put 2.50 01/16/26 34 0.05 0.10 0.10 506 6,187 -0.157 +101.92% 104.92% 12/12/25
CGC 1.7400 Call 1.5000 01/02/26 20 0.4200 0.4600 0.4600 2,183 3,463 0.709 +90.27% 217.09% 12/12/25
CMA 89.46 Call 75.00 01/16/26 34 13.20 15.20 14.90 28,237 28,222 0.92 +85.60% 42.76% 12/12/25
ARR 16.91 Call 14.00 01/16/26 34 2.20 3.60 3.05 1,992 224 0.887 +84.58% 54.54% 12/12/25
VALE 12.69 Call 13.00 02/20/26 69 0.49 0.51 0.48 1,592 5,454 0.43 +81.46% 31.07% 12/12/25
CIFR 17.05 Call 14.00 01/16/26 34 3.90 4.00 3.96 4,895 7,567 0.779 +73.66% 109.37% 12/12/25
BZFD 1.0900 Call 2.0000 01/16/26 34 0.0500 0.1000 0.1000 1,462 1,152 0.293 +72.62% 223.29% 12/12/25
VALE 12.69 Call 12.00 06/18/26 187 1.25 1.47 1.45 564 55,774 0.6 +66.67% 35.55% 12/12/25
APLD 27.86 Call 25.00 01/02/26 20 4.00 4.85 4.75 1,217 690 0.7 +65.83% 125.35% 12/12/25
RIVN 18.42 Put 20.00 01/16/26 34 2.45 2.57 2.39 697 7,245 -0.605 +63.63% 70.33% 12/12/25
TTD 36.65 Put 77.50 01/16/26 34 39.55 42.05 42.05 9,001 1,441 -0.845 +62.28% 189.34% 12/12/25
CGC 1.7400 Put 1.5000 01/16/26 34 0.2300 0.2500 0.2600 6,944 8,770 -0.291 +60.89% 179.65% 12/12/25
MAPS 1.0900 Call 1.0000 01/16/26 34 0.2000 0.2500 0.2000 596 3,979 0.666 +58.69% 117.67% 12/12/25
CGC 1.7400 Call 1.0000 01/16/26 34 0.7600 0.8100 0.8000 3,690 6,025 0.902 +53.94% 179.17% 12/12/25
CGC 1.7400 Call 1.5000 01/09/26 27 0.4400 0.4900 0.4800 562 614 0.709 +53.30% 198.82% 12/12/25
DXLG 1.1400 Call 2.5000 01/16/26 34 0.0500 0.1000 0.1000 686 4,049 0.264 +52.78% 252.12% 12/12/25
VALE 12.69 Call 14.00 01/16/26 34 0.10 0.30 0.11 5,564 9,011 0.168 +51.33% 33.25% 12/12/25
CGC 1.7400 Call 2.0000 01/16/26 34 0.2900 0.3100 0.3100 19,312 91,208 0.522 +50.48% 189.71% 12/12/25
BULL 9.16 Call 8.00 01/02/26 20 1.06 1.65 1.45 1,013 1,137 0.777 +50.44% 89.26% 12/12/25
CGC 1.7400 Call 1.5000 01/16/26 34 0.4700 0.4800 0.4700 21,340 18,853 0.71 +47.42% 171.40% 12/12/25
CRON 3.27 Call 1.50 01/16/26 34 1.65 2.00 1.65 1,006 6,982 0.95 +46.47% 188.79% 12/12/25
BX 151.18 Put 190.00 01/16/26 34 36.85 41.00 39.88 1,000 152 -0.896 +46.23% 55.71% 12/12/25
PDD 111.96 Put 140.00 01/16/26 34 26.15 29.30 28.75 4,530 1,419 -0.891 +45.68% 56.70% 12/12/25
MCHP 67.18 Call 57.50 03/20/26 97 11.60 12.50 12.09 28,059 343 0.775 +45.34% 47.19% 12/12/25
RVMD 78.92 Put 70.00 01/16/26 34 2.40 3.70 3.10 2,152 463 -0.256 +44.30% 74.30% 12/12/25
QS 11.80 Call 7.00 05/15/26 153 4.85 5.80 5.75 1,060 153 0.865 +44.30% 112.24% 12/12/25
YOU 41.08 Call 35.00 02/20/26 69 4.90 8.00 7.45 2,040 2,569 0.795 +42.81% 53.17% 12/12/25
CGC 1.7400 Call 2.0000 01/02/26 20 0.2500 0.2900 0.2800 2,838 116 0.505 +41.99% 229.40% 12/12/25
FRMI 10.09 Call 15.00 01/16/26 34 0.80 0.95 0.90 10,124 13,017 0.326 +39.91% 178.26% 12/12/25
LAES 4.24 Call 3.00 01/21/28 769 1.60 3.50 1.70 703 2,894 0.85 +39.25% 38.39% 12/12/25
TGT 97.09 Put 125.00 01/16/26 34 27.10 29.95 27.45 770 103 -0.911 +39.09% 57.22% 12/12/25
DBRG 14.35 Call 15.00 01/16/26 34 1.40 2.00 1.80 1,975 12,306 0.526 +38.64% 117.65% 12/12/25
CXAI 0.4001 Call 0.5000 02/20/26 69 0.0500 0.1000 0.1000 1,632 1,479 0.56 +37.81% 189.93% 12/12/25
CMA 89.46 Call 57.50 01/16/26 34 30.60 32.90 32.90 10,100 474 0.933 +36.99% 108.06% 12/12/25
CRON 3.27 Call 2.50 01/16/26 34 0.80 0.90 0.85 960 29,209 0.866 +36.02% 92.34% 12/12/25
ACB 5.40 Call 5.50 01/16/26 34 0.50 0.55 0.54 2,209 1,248 0.531 +35.01% 87.73% 12/12/25
GME 21.23 Put 24.00 01/16/26 34 2.92 3.35 3.15 528 1,390 -0.787 +34.25% 46.50% 12/12/25
T 24.58 Put 28.00 01/09/26 27 3.15 3.75 3.53 708 1,299 -0.898 +33.33% 36.07% 12/12/25
VALE 12.69 Call 13.00 06/18/26 187 0.80 0.98 0.92 1,617 13,487 0.463 +32.79% 33.15% 12/12/25
OWL 15.65 Put 13.00 01/16/26 34 0.10 0.25 0.19 618 13,981 -0.128 +32.63% 57.60% 12/12/25
ODV 4.06 Call 4.00 04/17/26 125 0.20 0.95 0.72 2,507 1,650 0.608 +31.42% 71.47% 12/12/25
FRMI 10.09 Call 20.00 01/16/26 34 0.30 0.45 0.40 2,336 6,085 0.169 +31.28% 180.89% 12/12/25
ABNB 128.39 Put 160.00 01/16/26 34 31.05 32.65 32.09 3,980 393 -0.916 +30.71% 51.01% 12/12/25
SNDL 2.21 Call 3.00 04/17/26 125 0.20 0.30 0.30 3,721 1,928 0.424 +29.94% 102.07% 12/12/25
GLBE 40.15 Call 30.00 01/16/26 34 9.10 11.30 10.60 2,501 10,350 0.923 +29.66% 73.62% 12/12/25
CRON 3.27 Call 3.00 01/16/26 34 0.40 0.50 0.46 2,980 22,413 0.689 +29.13% 78.69% 12/12/25
ACB 5.40 Call 5.00 01/16/26 34 0.70 0.75 0.75 595 2,730 0.673 +28.98% 81.63% 12/12/25
DBRG 14.35 Call 14.00 01/16/26 34 1.95 2.35 2.15 3,582 5,649 0.6 +28.88% 113.52% 12/12/25