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).
118 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
HRL 20.76 Put 24.00 10/09/26 22 2.80 4.40 3.41 3,546 1,777 -0.796 +172.11% 64.87% 14:49 ET
HRL 20.76 Put 23.00 10/09/26 22 1.85 2.85 2.20 1,032 2,034 -0.883 +118.84% 33.81% 09:46 ET
HRL 20.76 Put 24.00 10/02/26 15 2.65 3.50 3.50 1,990 1,273 -0.829 +117.59% 69.96% 14:49 ET
SBSW 12.05 Call 6.00 10/16/26 29 4.50 7.50 6.90 1,200 178 0.887 +95.33% 316.98% 15:40 ET
AQST 4.66 Put 5.00 11/20/26 64 0.55 2.10 0.90 2,400 514 -0.421 +93.96% 146.77% 13:15 ET
STLA 5.05 Call 1.00 10/23/26 36 3.80 6.20 4.09 817 267 0.996 +85.03% 1,443.15% 15:48 ET
WBD 28.24 Put 25.00 03/19/27 183 1.05 3.25 1.05 5,000 53,218 -0.286 +78.88% 49.94% 11:44 ET
LCID 4.27 Put 4.50 10/02/26 15 0.38 0.72 0.49 1,990 155 -0.529 +66.26% 122.81% 15:20 ET
ROL 33.00 Put 35.00 10/16/26 29 2.05 3.50 2.15 563 525 -0.666 +64.65% 42.10% 14:59 ET
ACAD 27.46 Call 30.00 10/16/26 29 2.65 4.70 3.00 1,046 1,174 0.504 +56.44% 150.24% 14:48 ET
HRL 20.76 Put 22.00 10/09/26 22 1.15 1.85 1.47 915 962 -0.75 +54.17% 33.33% 12:55 ET
GPRO 1.3250 Call 1.0000 10/16/26 29 0.3000 0.4000 0.3200 1,665 17,316 0.943 +54.03% 70.99% 15:56 ET
WBD 28.24 Put 24.00 01/15/27 120 0.00 2.54 0.42 8,838 11,223 -0.229 +53.28% 50.80% 11:39 ET
FRO 54.03 Call 43.00 10/16/26 29 10.70 13.10 11.60 3,080 294 0.854 +45.66% 85.94% 15:07 ET
GFL 43.23 Put 40.00 10/16/26 29 1.00 2.20 1.05 639 1,991 -0.296 +43.23% 63.72% 15:48 ET
RXT 3.92 Call 4.00 10/23/26 36 0.40 0.65 0.50 782 831 0.552 +42.52% 113.09% 11:51 ET
DDD 3.54 Call 3.00 10/16/26 29 0.65 0.75 0.70 505 274 0.771 +42.38% 98.95% 13:57 ET
MPT 3.60 Put 3.50 01/15/27 120 0.28 0.36 0.29 654 15,276 -0.423 +42.07% 42.44% 15:59 ET
SDGR 30.33 Call 30.00 10/16/26 29 2.75 3.50 3.10 1,524 110 0.567 +39.50% 87.71% 15:59 ET
SDGR 30.33 Call 27.50 10/16/26 29 4.20 5.00 4.60 1,603 139 0.694 +39.24% 92.28% 15:58 ET
LCID 4.27 Put 4.00 10/02/26 15 0.14 0.20 0.19 733 420 -0.316 +37.60% 87.02% 15:32 ET
SPCX 154.76 Call 110.00 10/16/26 29 43.10 45.90 45.50 5,350 1,054 0.97 +36.77% 68.53% 15:54 ET
ARDX 3.38 Call 3.00 01/15/27 120 0.55 1.20 0.60 2,191 2,855 0.696 +35.46% 90.00% 15:01 ET
AES 14.85 Call 13.00 01/15/27 120 1.71 1.95 1.92 861 4,681 0.884 +35.00% 20.49% 12:27 ET
LASE 0.8930 Call 2.0000 04/16/27 211 0.2000 0.3500 0.2400 557 1,635 0.538 +32.80% 178.44% 15:57 ET
IQ 1.1100 Call 1.0000 01/21/28 491 0.3200 0.4700 0.4600 1,025 3,576 0.72 +31.89% 67.82% 14:26 ET
NEOG 12.83 Call 15.00 01/15/27 120 0.35 1.85 0.75 5,025 2,504 0.409 +31.68% 61.51% 15:33 ET
SOC 4.35 Call 1.00 10/09/26 22 3.15 3.80 3.43 584 424 0.966 +31.09% 495.32% 14:30 ET
SDGR 30.33 Call 25.00 12/18/26 92 7.30 8.90 7.71 500 512 0.748 +30.57% 89.60% 15:53 ET
ALHC 8.70 Put 10.00 10/16/26 29 1.50 1.90 1.55 10,202 235 -0.666 +30.47% 88.46% 15:57 ET
NTLA 12.28 Put 10.00 01/21/28 491 2.60 3.30 3.28 502 1,762 -0.23 +27.92% 86.35% 13:38 ET
FRO 54.03 Call 40.00 11/20/26 64 12.20 14.80 14.50 9,134 1,041 0.895 +27.77% 65.48% 15:20 ET
SPCX 154.76 Call 105.00 10/16/26 29 48.00 52.05 50.75 4,497 651 0.961 +27.36% 84.58% 13:21 ET
PDSB 0.8462 Call 1.0000 11/20/26 64 0.1500 0.4000 0.2500 500 1,405 0.627 +26.93% 234.92% 15:59 ET
GME 22.77 Call 19.00 10/16/26 29 3.80 4.00 3.90 729 8,283 0.902 +26.53% 52.79% 15:58 ET
XE 16.33 Put 15.00 04/16/27 211 3.10 3.80 3.25 4,058 123 -0.311 +26.39% 91.33% 15:48 ET
WYNN 82.93 Put 70.00 10/16/26 29 0.30 0.46 0.30 1,794 1,584 -0.077 +26.14% 44.66% 15:46 ET
GRAL 80.03 Put 60.00 10/16/26 29 2.60 3.80 3.80 10,053 2,803 -0.168 +25.12% 132.36% 15:29 ET
POOL 167.76 Put 160.00 10/16/26 29 2.90 3.80 3.70 520 666 -0.3 +24.72% 35.31% 12:57 ET
SOC 4.35 Call 0.50 10/23/26 36 3.55 4.35 3.92 1,269 539 0.983 +24.39% 548.47% 15:36 ET
CLOV 4.54 Put 5.00 10/16/26 29 0.57 0.69 0.53 687 332 -0.656 +23.85% 67.86% 13:01 ET
INTC 108.87 Call 3.00 12/17/27 456 104.00 106.45 107.12 1,227 2,386 0.995 +23.30% 274.87% 15:34 ET
DVA 183.09 Call 210.00 10/16/26 29 0.40 1.25 0.35 1,341 1,233 0.099 +22.23% 35.61% 15:49 ET
PBR 20.94 Put 20.00 10/30/26 43 0.73 1.49 0.95 2,784 1,349 -0.365 +22.12% 55.46% 13:08 ET
FRO 54.03 Call 46.00 10/16/26 29 6.60 9.20 8.50 1,542 127 0.861 +21.80% 56.99% 15:07 ET
XNDU 7.64 Put 7.50 10/16/26 29 0.75 0.90 0.84 1,478 785 -0.41 +20.86% 107.51% 13:06 ET
CRWD 245.70 Call 115.00 10/16/26 29 128.75 135.60 132.18 504 710 0.976 +19.73% 154.03% 11:23 ET
FRO 54.03 Call 45.00 01/15/27 120 7.20 10.20 9.35 3,325 3,118 0.861 +19.41% 34.66% 15:19 ET
QS 5.16 Call 5.00 10/30/26 43 0.48 0.94 0.72 747 539 0.609 +19.25% 88.04% 14:57 ET
ABCL 12.73 Call 12.00 10/16/26 29 1.55 1.65 1.70 1,689 1,675 0.647 +19.01% 85.11% 15:50 ET