Mb
Notifications
×
Login
Register
Implied Volatility Percent Change
Filter options
Stock Price
Stock Price
Select the desired stock price range.
Any
Under $10
Under $50
Under $100
Over $100
Over $150
Over $200
IV %Change
IV % Change
Select the percentage change in implied volatility.
Any
Over 10%
Over 35%
Over 50%
Over 75%
Over 90%
Under 10%
Under 35%
Under 50%
Under 75%
Under 90%
Direction
Direction
Choose the IV change direction (positive or negative).
Any
Positive
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
‹
1
2
3
4
5
6
›