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).
225 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
CCCC 2.81 Call 3.00 12/19/25 16 0.65 0.75 0.65 39,746 1,128 0.59 +193.10% 310.22% 12/03/25
AVDL 21.36 Call 20.00 12/19/25 16 1.35 1.75 1.35 815 6,363 0.826 +98.69% 35.86% 12/03/25
ULS 79.38 Put 90.00 12/19/25 16 10.20 12.00 8.00 546 904 -0.866 +95.37% 51.87% 12/03/25
VALE 13.30 Call 12.00 12/19/25 16 1.29 1.37 1.35 2,805 137,518 0.888 +75.29% 42.12% 12/03/25
BDTX 2.69 Call 5.00 12/19/25 16 0.05 0.15 0.15 542 4,478 0.217 +74.35% 275.95% 12/03/25
BAC 54.09 Call 50.00 12/19/25 16 4.00 4.20 4.18 1,282 20,743 0.951 +64.32% 23.17% 12/03/25
CAPR 29.96 Call 2.50 12/19/25 16 27.20 28.20 27.70 1,141 1,232 0.992 +59.97% 731.87% 12/03/25
RPTX 2.17 Call 2.50 04/17/26 135 0.00 0.10 0.10 2,660 3,055 0.335 +55.52% 38.60% 12/03/25
RXRX 4.66 Put 4.00 01/02/26 30 0.00 0.25 0.25 681 105 -0.253 +53.98% 105.37% 12/03/25
IRBT 3.3900 Put 2.0000 12/19/25 16 0.1500 0.2000 0.2000 3,712 5,382 -0.129 +53.74% 315.73% 12/03/25
MAPS 0.8800 Call 1.0000 01/16/26 44 0.0500 0.3500 0.1500 951 3,096 0.52 +52.15% 157.72% 12/03/25
FSK 15.43 Call 15.00 01/16/26 44 0.70 0.90 0.85 1,125 1,065 0.585 +49.55% 34.46% 12/03/25
ERO 25.21 Call 22.50 12/19/25 16 2.05 3.30 3.20 1,017 3,707 0.801 +46.83% 71.64% 12/03/25
NFLX 103.96 Put 116.00 12/19/25 16 12.05 12.50 12.38 1,422 12,783 -0.893 +42.56% 41.17% 12/03/25
ERAS 3.29 Call 2.00 01/16/26 44 1.25 1.55 1.42 710 28,000 0.888 +42.06% 151.97% 12/03/25
CTRA 27.16 Put 27.00 01/16/26 44 0.40 0.95 0.85 2,176 1,576 -0.451 +40.76% 25.11% 12/03/25
NUAI 4.23 Put 5.00 12/19/25 16 0.85 1.15 1.15 6,424 23,156 -0.594 +38.06% 184.28% 12/03/25
SG 6.95 Put 7.00 12/19/25 16 0.40 0.55 0.49 1,271 286 -0.48 +36.24% 80.82% 12/03/25
PACS 31.34 Call 15.00 12/19/25 16 16.20 16.60 16.20 591 4,399 0.991 +35.10% 159.90% 12/03/25
IRBT 3.3900 Put 2.0000 01/16/26 44 0.3500 0.4500 0.4500 13,819 16,874 -0.151 +32.74% 285.01% 12/03/25
CAPR 29.96 Call 5.00 12/19/25 16 25.60 25.80 25.60 671 9,847 0.977 +32.22% 652.42% 12/03/25
IRBT 3.3900 Put 1.0000 01/16/26 44 0.1000 0.1500 0.1400 5,936 9,109 -0.051 +31.70% 331.61% 12/03/25
LITS 1.7600 Call 2.5000 01/16/26 44 0.0000 0.2500 0.2300 1,113 1,530 0.403 +30.84% 179.34% 12/03/25
PDYN 5.82 Put 5.00 12/19/25 16 0.00 0.50 0.25 1,120 111 -0.239 +29.67% 127.06% 12/03/25
NFLX 103.96 Call 120.00 12/19/25 16 0.16 0.17 0.17 11,892 53,823 0.049 +29.01% 39.83% 12/03/25
AVXL 4.57 Put 3.00 12/19/25 16 0.20 0.30 0.25 1,581 34,920 -0.148 +28.78% 261.32% 12/03/25
AVXL 4.57 Call 4.00 12/19/25 16 0.45 1.40 1.08 1,671 3,761 0.7 +28.30% 213.74% 12/03/25
BF.B 30.09 Put 27.50 12/19/25 16 0.35 0.65 0.65 609 2,512 -0.24 +27.29% 67.96% 12/03/25
AVXL 4.57 Put 4.00 12/19/25 16 0.55 0.60 0.60 2,230 29,452 -0.302 +27.17% 242.68% 12/03/25
IRBT 3.3900 Put 3.0000 12/19/25 16 0.5000 0.6000 0.5300 10,770 2,312 -0.308 +26.30% 270.10% 12/03/25
SPOT 557.17 Put 760.00 12/19/25 16 201.00 207.90 202.70 3,230 133 -0.947 +26.09% 88.57% 12/03/25
UEC 12.95 Put 10.00 12/19/25 16 0.10 0.15 0.13 1,108 14,820 -0.092 +25.70% 101.81% 12/03/25
NFLX 103.96 Call 118.00 12/19/25 16 0.20 0.26 0.23 516 10,701 0.065 +25.41% 38.40% 12/03/25
VALE 13.30 Call 12.00 01/16/26 44 1.32 1.33 1.33 4,495 74,934 0.899 +25.26% 25.57% 12/03/25
EQNR 23.40 Put 22.00 12/19/25 16 0.10 0.15 0.15 8,084 10,428 -0.172 +25.11% 32.10% 12/03/25
IRBT 3.3900 Put 3.0000 01/16/26 44 0.9000 1.0500 0.9500 1,864 7,927 -0.274 +24.83% 267.77% 12/03/25
NFLX 103.96 Put 112.00 12/19/25 16 8.45 8.80 8.64 1,384 8,685 -0.826 +24.60% 36.44% 12/03/25
AVXL 4.57 Call 5.00 12/19/25 16 0.65 0.75 0.69 1,540 3,726 0.518 +24.49% 223.77% 12/03/25
SOFI 29.07 Call 26.00 12/26/25 23 3.70 4.00 3.80 664 1,070 0.779 +24.26% 66.23% 12/03/25
AVXL 4.57 Put 4.00 01/16/26 44 0.75 0.85 0.80 511 3,795 -0.297 +24.18% 183.62% 12/03/25
ABVX 110.93 Call 160.00 12/19/25 16 1.50 3.90 2.20 765 1,501 0.145 +23.78% 144.14% 12/03/25
NFLX 103.96 Put 110.00 12/19/25 16 6.80 7.10 7.02 5,160 20,598 -0.756 +23.76% 36.52% 12/03/25
NFLX 103.96 Call 116.00 12/19/25 16 0.28 0.32 0.31 1,196 16,785 0.087 +23.51% 36.81% 12/03/25
MBOT 2.49 Call 2.00 12/19/25 16 0.50 0.60 0.60 619 339 0.8 +23.23% 155.37% 12/03/25
VALE 13.30 Call 13.00 12/19/25 16 0.30 0.43 0.43 17,692 38,471 0.673 +23.09% 24.45% 12/03/25
IRBT 3.3900 Put 4.0000 03/20/26 107 2.0000 2.3500 2.2100 761 1,754 -0.277 +22.99% 261.10% 12/03/25
ACHR 8.35 Put 9.00 01/16/26 44 1.25 1.28 1.30 580 8,463 -0.553 +22.83% 77.48% 12/03/25
AMC 2.28 Call 2.50 12/19/25 16 0.09 0.10 0.10 1,645 14,879 0.358 +22.55% 95.76% 12/03/25
CMBM 1.6800 Put 2.0000 12/19/25 16 0.5000 0.6000 0.4700 513 469 -0.533 +22.49% 244.19% 12/03/25
RR 4.22 Call 4.50 12/19/25 16 0.34 0.38 0.38 693 244 0.473 +22.34% 139.20% 12/03/25