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).
266 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
MTSR 63.73 Call 55.00 11/21/25 22 8.60 10.80 8.40 1,474 2,540 0.85 +200.98% 63.75% 15:53 ET
NVDA 202.81 Call 1.00 01/16/26 78 201.35 202.90 202.84 1,612 14,738 1 +159.65% 1,223.45% 14:35 ET
HBIO 0.6300 Call 0.5000 11/21/25 22 0.2000 0.2500 0.2200 2,792 849 0.753 +143.27% 268.35% 15:54 ET
FHN 20.96 Put 22.00 11/21/25 22 1.25 1.40 1.31 502 4,386 -0.714 +113.38% 32.28% 15:24 ET
GGAL 53.78 Call 45.00 11/21/25 22 9.00 10.80 10.00 1,189 20,674 0.83 +97.30% 86.47% 13:44 ET
GNSS 2.36 Call 2.00 11/21/25 22 0.35 0.40 0.40 760 613 0.844 +90.65% 73.53% 15:58 ET
CMG 32.53 Put 47.50 11/21/25 22 14.70 15.80 14.56 3,790 1,117 -0.907 +86.17% 107.55% 15:37 ET
SFM 77.25 Put 135.00 12/19/25 50 56.80 59.20 58.22 921 108 -0.93 +85.32% 95.18% 15:58 ET
AGNC 10.00 Call 9.00 01/16/26 78 0.96 1.16 1.14 10,150 6,747 0.8 +81.31% 28.85% 15:48 ET
VG 8.58 Put 12.50 01/16/26 78 3.80 4.70 4.10 511 4,071 -0.829 +77.28% 73.62% 15:25 ET
SFM 77.25 Put 105.00 11/21/25 22 26.90 29.30 29.00 1,029 612 -0.851 +75.60% 107.20% 15:32 ET
SOFI 29.03 Call 1.00 06/18/26 231 27.90 30.05 28.85 511 43,499 0.998 +63.07% 506.31% 12:53 ET
FMC 15.53 Call 30.00 01/16/26 78 0.15 0.20 0.17 1,519 1,293 0.07 +51.76% 88.14% 15:57 ET
SRRK 29.37 Call 45.00 11/21/25 22 0.40 0.50 0.40 558 1,511 0.106 +51.06% 123.40% 14:39 ET
DECK 80.89 Put 120.00 12/19/25 50 37.20 41.10 40.00 2,210 285 -0.886 +50.89% 80.81% 15:35 ET
MPW 5.17 Put 5.50 11/21/25 22 0.40 0.48 0.47 3,464 5,528 -0.665 +50.68% 51.88% 15:21 ET
GRND 13.89 Call 15.00 02/20/26 113 1.20 1.65 1.48 3,001 430 0.49 +46.29% 60.20% 15:33 ET
HPE 24.41 Call 22.00 11/21/25 22 2.52 2.70 2.70 1,145 22,262 0.831 +43.82% 47.30% 15:58 ET
SFM 77.25 Put 115.00 11/21/25 22 36.90 39.20 37.80 1,012 140 -0.98 +43.12% 81.56% 15:51 ET
RMD 252.26 Put 260.00 11/21/25 22 17.30 19.60 19.00 614 560 -0.548 +42.05% 60.17% 15:58 ET
SFM 77.25 Put 110.00 11/21/25 22 31.70 34.30 33.00 2,448 345 -0.945 +41.71% 86.82% 15:51 ET
AMCR 7.85 Call 8.00 11/21/25 22 0.25 0.30 0.30 1,529 10,617 0.455 +40.67% 48.35% 15:59 ET
CAN 1.2400 Call 1.0000 11/21/25 22 0.3000 0.4000 0.3500 532 7,780 0.758 +40.66% 190.96% 14:57 ET
EAT 108.09 Put 145.00 11/21/25 22 36.40 38.60 37.40 1,321 116 -0.927 +38.88% 77.95% 15:29 ET
LUNG 1.7600 Call 2.5000 11/21/25 22 0.0500 0.1500 0.1400 531 3,735 0.319 +36.60% 198.64% 15:59 ET
TMUS 210.65 Put 250.00 11/21/25 22 38.75 41.20 37.40 3,037 682 -0.922 +36.13% 47.77% 15:30 ET
RANI 1.4500 Call 2.5000 11/21/25 22 0.1000 0.1500 0.1500 1,292 6,313 0.323 +34.97% 276.26% 14:41 ET
ATEC 16.33 Put 15.00 11/21/25 22 0.90 1.15 1.00 1,860 5,065 -0.32 +34.78% 104.05% 15:43 ET
TLRY 1.2900 Call 0.5000 01/16/26 78 0.7800 0.8500 0.8000 731 40,844 0.981 +33.31% 113.94% 15:50 ET
MRNA 28.14 Put 28.00 11/28/25 29 2.55 2.70 2.45 1,015 1,004 -0.439 +33.17% 86.93% 15:35 ET
GOOGL 281.48 Call 170.00 12/19/25 50 111.20 114.45 114.09 1,405 6,245 0.958 +32.96% 87.91% 15:44 ET
AQST 6.66 Call 6.00 02/20/26 113 2.00 2.50 2.25 1,677 2,880 0.703 +32.40% 136.57% 15:57 ET
LYB 45.20 Put 35.00 11/21/25 22 0.15 0.45 0.45 925 971 -0.094 +32.06% 84.58% 15:59 ET
LC 16.84 Put 17.00 11/21/25 22 0.85 1.20 1.15 900 101 -0.487 +31.82% 65.74% 15:56 ET
TTI 7.01 Call 5.00 01/16/26 78 2.15 2.45 2.30 7,505 14,622 0.858 +31.45% 86.22% 13:49 ET
AMCR 7.85 Put 8.00 11/21/25 22 0.45 0.50 0.46 6,664 4,065 -0.542 +31.19% 48.45% 15:59 ET
SRRK 29.37 Call 40.00 11/21/25 22 0.25 0.70 0.70 1,001 965 0.176 +30.23% 116.17% 13:21 ET
CMG 32.53 Call 47.50 12/19/25 50 0.10 0.25 0.20 697 3,284 0.066 +30.21% 62.25% 15:57 ET
TTE 61.64 Call 65.00 01/15/27 442 3.50 4.20 4.00 1,337 437 0.425 +29.45% 21.54% 10:37 ET
RMD 252.26 Put 230.00 11/21/25 22 5.80 7.80 6.95 862 1,072 -0.256 +29.13% 66.90% 15:57 ET
DXCM 68.20 Call 80.00 11/21/25 22 2.05 2.50 2.20 1,040 1,649 0.27 +28.84% 88.60% 15:58 ET
ONDS 6.29 Call 4.50 12/19/25 50 2.00 2.50 2.30 806 1,360 0.813 +28.65% 151.39% 12:06 ET
DXCM 68.20 Call 85.00 11/21/25 22 1.15 1.45 1.25 1,046 1,087 0.177 +26.81% 85.87% 15:59 ET
ASST 1.2100 Call 1.0000 12/05/25 36 0.2500 0.3500 0.3500 688 2,341 0.737 +26.44% 166.76% 15:58 ET
ASTL 3.99 Call 5.00 11/21/25 22 0.25 0.30 0.30 1,965 7,554 0.349 +25.93% 158.89% 15:53 ET
GOOGL 281.48 Call 190.00 11/21/25 22 91.55 93.95 93.70 10,033 21,533 0.948 +25.80% 107.75% 15:10 ET
CMG 32.53 Call 55.00 01/16/26 78 0.10 0.13 0.11 2,567 12,893 0.035 +25.76% 57.50% 15:53 ET
DPRO 9.81 Call 10.00 12/19/25 50 1.70 2.25 1.90 507 984 0.589 +24.63% 136.26% 15:57 ET
PCG 15.90 Put 16.00 03/20/26 141 1.30 1.53 1.23 2,008 834 -0.449 +24.55% 37.00% 10:26 ET
NVS 122.61 Put 125.00 01/15/27 442 11.20 11.70 11.40 618 427 -0.622 +24.47% 12.22% 15:36 ET