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).
272 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
CZR 30.39 Call 30.00 08/21/26 50 0.23 3.35 1.30 1,182 918 0.582 +202.56% 33.83% 07/02/26
BYND 0.7103 Call 0.5000 08/21/26 50 0.2300 0.2900 0.2400 532 10,407 0.825 +131.29% 144.51% 07/02/26
ELTX 3.22 Call 5.00 07/17/26 15 0.05 0.15 0.10 599 490 0.175 +62.72% 191.83% 07/02/26
RIVN 18.63 Call 16.00 07/24/26 22 2.78 4.15 3.00 640 704 0.762 +61.09% 108.70% 07/02/26
PSNL 13.62 Call 12.50 07/17/26 15 1.35 2.70 1.75 600 4,470 0.678 +60.36% 131.38% 07/02/26
TENX 15.46 Call 15.00 08/21/26 50 4.50 7.90 6.08 537 2,598 0.707 +55.57% 275.83% 07/02/26
AXTI 56.62 Put 130.00 07/17/26 15 72.80 75.30 75.00 4,035 4,041 -0.926 +50.90% 243.43% 07/02/26
POET 8.76 Put 15.00 07/17/26 15 6.20 6.45 6.55 40,277 41,372 -0.919 +49.29% 169.74% 07/02/26
VALE 14.99 Put 15.00 07/24/26 22 0.40 0.87 0.47 770 872 -0.493 +47.03% 41.29% 07/02/26
LAKE 12.36 Call 12.50 07/17/26 15 0.60 1.00 0.68 2,286 278 0.511 +46.23% 85.91% 07/02/26
BABA 96.14 Put 155.00 07/17/26 15 57.70 59.70 59.89 3,744 3,000 -0.912 +45.26% 155.54% 07/02/26
PCG 17.05 Call 17.00 07/31/26 29 0.46 1.02 0.45 2,012 2,512 0.539 +45.24% 36.53% 07/02/26
GFL 37.48 Call 40.00 07/17/26 15 0.45 0.50 0.50 2,796 186 0.25 +42.82% 43.73% 07/02/26
TENX 15.46 Put 12.50 08/21/26 50 2.50 5.10 4.50 565 1,117 -0.24 +42.43% 261.74% 07/02/26
BABA 96.14 Put 140.00 07/17/26 15 42.60 44.25 44.90 3,380 2,253 -0.9 +38.63% 130.78% 07/02/26
INFQ 12.31 Put 17.50 07/17/26 15 5.30 5.60 5.50 10,024 10,930 -0.841 +38.37% 151.03% 07/02/26
ORLY 90.25 Call 95.00 07/17/26 15 0.40 1.00 0.35 852 2,757 0.222 +36.15% 30.85% 07/02/26
AAL 17.92 Put 19.00 07/17/26 15 1.32 1.90 1.49 646 882 -0.643 +35.03% 66.04% 07/02/26
FIG 21.34 Call 17.50 07/17/26 15 4.00 4.40 4.20 1,582 3,777 0.862 +34.67% 100.00% 07/02/26
BA 226.49 Put 200.00 07/17/26 15 0.31 1.23 0.35 520 3,724 -0.079 +34.16% 45.01% 07/02/26
SMCI 27.22 Put 35.00 07/17/26 15 7.85 8.45 8.19 595 3,527 -0.854 +34.06% 106.82% 07/02/26
ORCL 140.27 Put 165.00 07/17/26 15 24.90 27.00 25.79 508 7,783 -0.86 +33.94% 69.61% 07/02/26
WULF 21.18 Call 30.50 07/17/26 15 0.12 0.38 0.16 1,503 1,585 0.104 +33.89% 131.13% 07/02/26
AXTI 56.62 Put 110.00 07/17/26 15 52.80 54.90 55.50 3,004 3,201 -0.935 +33.52% 193.51% 07/02/26
NIO 4.79 Call 4.00 08/21/26 50 0.90 1.27 0.91 2,800 46,021 0.762 +33.37% 92.46% 07/02/26
SOUN 6.55 Call 5.00 01/21/28 568 3.25 4.50 3.28 569 7,435 0.824 +32.69% 111.37% 07/02/26
NVAX 9.74 Call 8.00 07/17/26 15 1.50 1.98 1.86 643 2,330 0.884 +32.51% 88.73% 07/02/26
DLO 14.88 Call 14.00 08/21/26 50 1.75 2.20 1.95 904 10,092 0.637 +31.80% 71.41% 07/02/26
OPTU 1.1600 Put 1.0000 07/17/26 15 0.1500 0.2000 0.1500 3,278 32,258 -0.292 +31.79% 287.92% 07/02/26
ONDS 7.41 Put 9.50 07/24/26 22 2.17 2.37 2.27 1,374 1,540 -0.797 +31.25% 105.33% 07/02/26
OCS 14.12 Call 15.00 07/17/26 15 0.70 0.85 0.80 2,003 178 0.422 +30.71% 98.22% 07/02/26
NVTS 14.46 Call 5.00 01/21/28 568 10.70 11.30 11.15 1,045 3,615 0.933 +29.83% 114.28% 07/02/26
HIVE 3.24 Call 4.00 07/17/26 15 0.10 0.15 0.10 682 4,896 0.265 +28.97% 134.89% 07/02/26
ABCL 8.11 Call 10.00 01/15/27 197 1.90 2.80 2.04 5,659 9,392 0.597 +28.61% 123.40% 07/02/26
BRK.B 507.78 Put 355.00 07/17/26 15 0.00 0.23 0.12 581 197 -0.005 +27.87% 70.41% 07/02/26
WULF 21.18 Call 32.00 07/17/26 15 0.10 0.16 0.11 17,154 40,994 0.062 +27.38% 124.03% 07/02/26
OPTT 0.2562 Put 0.5000 07/17/26 15 0.2000 0.3500 0.2900 986 4,602 -0.663 +27.33% 399.53% 07/02/26
NFLX 77.65 Put 130.00 01/15/27 197 50.20 54.25 53.90 653 1,084 -0.836 +27.17% 62.22% 07/02/26
RR 1.9600 Call 2.0000 07/17/26 15 0.1800 0.2300 0.1900 534 1,657 0.53 +26.61% 139.86% 07/02/26
RZLV 2.84 Call 3.00 08/21/26 50 0.40 0.60 0.40 670 11,186 0.559 +26.36% 133.81% 07/02/26
SERV 6.31 Put 8.50 07/31/26 29 2.29 2.49 2.39 637 3,154 -0.782 +25.50% 112.67% 07/02/26
HSAI 17.19 Call 22.50 07/17/26 15 0.10 0.15 0.10 673 1,048 0.09 +25.46% 92.19% 07/02/26
ONDS 7.41 Put 9.50 07/17/26 15 2.11 2.31 2.21 1,309 2,187 -0.839 +25.34% 111.39% 07/02/26
SPCE 2.70 Put 3.00 07/31/26 29 0.49 0.64 0.54 957 4,080 -0.545 +24.65% 126.32% 07/02/26
VZ 42.56 Call 42.00 07/17/26 15 1.04 1.35 1.10 1,827 2,640 0.6 +24.38% 26.74% 07/02/26
OPEN 4.90 Put 6.00 09/18/26 78 1.56 2.04 1.64 696 1,769 -0.529 +24.33% 121.30% 07/02/26
TSLA 393.45 Call 500.00 07/17/26 15 0.52 0.54 0.54 5,591 25,461 0.03 +24.29% 60.34% 07/02/26
TSLA 393.45 Call 550.00 07/17/26 15 0.26 0.28 0.27 571 7,073 0.014 +23.36% 72.37% 07/02/26
KO 84.14 Put 81.00 07/17/26 15 0.28 0.39 0.35 1,059 212 -0.174 +23.30% 20.65% 07/02/26
TSLA 393.45 Call 490.00 07/17/26 15 0.62 0.65 0.67 544 2,971 0.036 +23.13% 57.89% 07/02/26