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).
147 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
ZTS 87.31 Put 125.00 06/18/26 42 36.30 39.70 38.94 538 604 -0.87 +131.24% 83.48% 05/07/26
AES 14.29 Put 15.00 06/05/26 29 0.59 1.05 0.79 550 759 -0.82 +87.67% 18.39% 05/07/26
TFC 49.74 Call 42.50 06/18/26 42 5.80 9.40 8.04 801 419 0.833 +58.16% 52.37% 05/07/26
NFLX 88.25 Call 40.00 01/15/27 253 48.55 51.00 50.90 2,402 44,518 0.947 +55.93% 75.61% 05/07/26
CNC 54.98 Call 25.00 01/15/27 253 30.65 32.25 31.80 1,002 62,829 0.942 +50.57% 78.60% 05/07/26
HNRG 18.87 Call 17.00 11/20/26 197 4.70 6.50 6.00 909 800 0.696 +49.56% 95.72% 05/07/26
CLOV 2.82 Put 0.50 01/21/28 624 0.02 0.20 0.11 684 437 -0.029 +37.49% 126.71% 05/07/26
CAG 14.36 Call 14.50 05/22/26 15 0.25 0.40 0.40 617 547 0.46 +34.25% 41.21% 05/07/26
WULF 24.02 Call 19.00 06/18/26 42 5.30 6.50 6.45 1,705 7,532 0.765 +33.09% 125.41% 05/07/26
CNC 54.98 Call 30.00 01/15/27 253 26.15 27.80 26.98 1,002 4,434 0.926 +32.22% 64.47% 05/07/26
NFLX 88.25 Call 41.00 01/15/27 253 47.25 50.65 49.62 4,804 89,156 0.951 +31.11% 69.74% 05/07/26
NFLX 88.25 Call 42.00 01/15/27 253 45.95 49.95 48.37 2,402 44,701 0.956 +29.64% 64.11% 05/07/26
CDLX 0.7819 Call 5.0000 01/21/28 624 0.0500 0.7500 0.4200 1,000 386 0.689 +29.54% 187.22% 05/07/26
AMC 1.5200 Call 1.0000 05/29/26 22 0.4800 0.6800 0.5600 1,042 1,494 0.883 +29.12% 171.67% 05/07/26
FUTU 144.89 Put 147.45 05/22/26 15 7.45 10.35 9.70 803 1,047 -0.516 +26.82% 71.70% 05/07/26
TSM 414.15 Put 70.00 06/18/26 42 0.01 0.25 0.13 1,064 2,463 -0.001 +25.80% 197.14% 05/07/26
BDTX 2.72 Call 2.50 06/18/26 42 0.60 0.80 0.75 10,693 784 0.674 +25.66% 181.09% 05/07/26
QXO 18.76 Call 3.00 12/17/27 589 15.90 18.50 16.20 4,332 1,531 0.982 +24.89% 102.57% 05/07/26
IMMR 6.49 Call 5.00 06/18/26 42 1.20 1.75 1.60 884 2,166 0.871 +23.40% 75.94% 05/07/26
KOPN 4.82 Call 5.00 05/29/26 22 0.50 0.70 0.65 2,888 2,354 0.538 +22.24% 153.18% 05/07/26
TGB 7.25 Call 9.00 06/18/26 42 0.15 0.25 0.20 2,515 413 0.223 +21.97% 70.83% 05/07/26
QCOM 202.55 Call 230.00 06/18/26 42 7.70 8.25 8.15 6,766 6,187 0.319 +21.87% 63.90% 05/07/26
QCOM 202.55 Call 200.00 05/22/26 15 12.20 13.30 12.90 1,873 2,817 0.565 +21.71% 70.78% 05/07/26
QCOM 202.55 Call 210.00 05/22/26 15 8.30 9.20 8.35 1,914 504 0.429 +21.49% 69.86% 05/07/26
HNRG 18.87 Call 20.00 11/20/26 197 3.30 4.50 4.55 870 846 0.58 +21.17% 77.43% 05/07/26
GPGI 12.94 Call 17.50 06/18/26 42 0.10 0.35 0.23 1,440 1,300 0.15 +21.12% 75.34% 05/07/26
PROP 0.9563 Call 1.5000 09/18/26 134 0.1500 0.2500 0.2500 723 1,467 0.531 +20.79% 167.60% 05/07/26
BDTX 2.72 Call 5.00 06/18/26 42 0.10 0.20 0.15 590 864 0.218 +20.56% 167.49% 05/07/26
QCOM 202.55 Call 250.00 06/18/26 42 4.85 5.20 5.20 11,200 3,296 0.216 +20.23% 68.25% 05/07/26
QCOM 202.55 Call 250.00 07/17/26 71 7.70 9.05 8.50 719 714 0.276 +19.77% 64.02% 05/07/26
QCOM 202.55 Put 185.00 06/18/26 42 7.05 8.65 7.95 1,459 451 -0.285 +19.63% 58.47% 05/07/26
QCOM 202.55 Put 185.00 05/22/26 15 3.15 4.25 3.60 555 282 -0.222 +19.18% 64.36% 05/07/26
QCOM 202.55 Call 210.00 06/18/26 42 12.80 13.55 13.40 5,894 2,858 0.473 +19.15% 59.96% 05/07/26
INTC 109.62 Call 50.00 08/21/26 106 60.60 62.00 61.62 628 5,249 0.951 +18.98% 107.41% 05/07/26
QCOM 202.55 Call 220.00 05/29/26 22 6.85 7.85 7.50 1,668 151 0.349 +18.88% 70.32% 05/07/26
QCOM 202.55 Call 220.00 05/22/26 15 5.50 6.45 5.95 1,679 507 0.321 +18.77% 74.93% 05/07/26
QCOM 202.55 Call 220.00 06/18/26 42 9.95 10.65 10.35 8,455 7,067 0.389 +18.72% 61.65% 05/07/26
QCOM 202.55 Call 260.00 07/17/26 71 6.05 7.35 6.74 588 1,781 0.231 +18.66% 63.86% 05/07/26
ACMR 59.20 Call 55.00 05/22/26 15 6.10 7.60 7.60 1,507 1,512 0.671 +18.65% 112.55% 05/07/26
QCOM 202.55 Call 240.00 06/18/26 42 5.95 6.60 6.05 3,932 2,447 0.254 +18.58% 64.17% 05/07/26
VLO 236.35 Put 200.00 05/22/26 15 0.00 0.90 0.44 1,227 1,219 -0.043 +18.39% 49.77% 05/07/26
QCOM 202.55 Put 200.00 06/18/26 42 13.60 15.30 14.31 1,775 335 -0.431 +18.31% 58.01% 05/07/26
NMRA 1.94 Call 2.50 07/17/26 71 0.55 0.85 0.68 1,599 6,590 0.63 +18.25% 251.54% 05/07/26
SMCI 33.62 Call 24.00 01/15/27 253 13.30 14.00 13.80 558 751 0.808 +18.21% 82.95% 05/07/26
QCOM 202.55 Call 280.00 06/18/26 42 2.52 3.00 2.74 1,380 237 0.122 +18.17% 73.50% 05/07/26
QCOM 202.55 Call 220.00 06/05/26 29 8.35 9.40 8.64 598 468 0.367 +18.09% 66.50% 05/07/26
QCOM 202.55 Call 240.00 07/17/26 71 8.85 10.35 9.65 3,462 1,022 0.314 +17.92% 61.04% 05/07/26
QCOM 202.55 Call 200.00 06/18/26 42 16.30 17.45 17.30 5,211 13,243 0.568 +17.87% 58.14% 05/07/26
POET 9.58 Call 14.00 10/16/26 162 2.00 2.27 2.10 6,337 254 0.503 +17.70% 128.86% 05/07/26
QCOM 202.55 Call 175.00 06/18/26 42 30.65 33.35 32.50 591 5,678 0.805 +17.58% 57.07% 05/07/26