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).
149 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
TRIP 10.19 Call 3.00 10/02/26 39 6.60 9.30 7.30 551 372 0.942 +64.94% 440.98% 08/24/26
RXRX 3.25 Call 0.50 09/25/26 32 2.18 4.85 2.83 1,026 720 0.977 +62.46% 503.76% 08/24/26
PRU 122.67 Call 110.00 09/18/26 25 12.00 13.80 12.50 5,495 1,218 0.932 +61.15% 28.83% 08/24/26
OTIS 72.19 Call 80.00 09/18/26 25 0.00 1.35 0.10 1,204 313 0.175 +60.86% 39.59% 08/24/26
RXRX 3.25 Call 0.50 10/02/26 39 2.38 4.85 2.82 1,848 1,079 0.979 +56.08% 437.93% 08/24/26
AMC 2.67 Call 2.00 09/25/26 32 0.48 0.82 0.76 568 611 0.839 +52.18% 118.62% 08/24/26
ORLY 90.68 Put 85.33 09/18/26 25 0.45 2.70 0.85 541 212 -0.258 +50.58% 40.40% 08/24/26
NIO 4.36 Call 4.50 10/02/26 39 0.26 0.49 0.27 1,304 230 0.504 +50.37% 75.36% 08/24/26
NIO 4.36 Call 4.00 09/18/26 25 0.45 0.72 0.49 948 21,279 0.695 +45.79% 85.36% 08/24/26
CNTB 2.30 Call 2.50 09/18/26 25 0.45 0.55 0.50 1,085 1,541 0.574 +43.18% 240.55% 08/24/26
HITI 2.46 Call 2.50 01/15/27 144 0.35 0.50 0.41 838 5,906 0.586 +40.55% 69.66% 08/24/26
BULL 8.53 Put 9.00 09/11/26 18 0.60 0.89 0.76 587 485 -0.622 +34.51% 62.29% 08/24/26
EYPT 4.87 Put 5.00 11/20/26 88 2.00 2.20 2.15 1,510 195 -0.298 +34.42% 224.03% 08/24/26
ZENA 1.79 Put 2.00 09/18/26 25 0.30 0.40 0.35 1,176 323 -0.579 +34.40% 118.36% 08/24/26
GRRR 15.83 Call 20.00 09/18/26 25 0.50 0.55 0.50 582 1,379 0.237 +33.31% 103.69% 08/24/26
PUSA 3.78 Call 5.00 09/18/26 25 0.30 0.40 0.30 682 391 0.364 +32.46% 180.99% 08/24/26
AIFC 0.6593 Put 1.0000 11/20/26 88 0.3500 0.5000 0.3500 664 365 -0.603 +31.17% 139.76% 08/24/26
QFIN 10.99 Put 12.50 09/18/26 25 0.85 2.25 2.10 840 855 -0.681 +30.61% 88.30% 08/24/26
PBR 18.60 Call 15.00 01/21/28 515 4.10 4.70 4.16 942 7,694 0.802 +29.14% 25.31% 08/24/26
GDS 31.75 Call 15.00 01/21/28 515 18.70 21.50 18.84 2,427 3,862 0.903 +28.41% 86.92% 08/24/26
EYPT 4.87 Call 12.50 12/18/26 116 1.00 1.45 1.02 10,053 10,320 0.469 +27.80% 228.74% 08/24/26
RF 30.63 Call 31.00 09/18/26 25 0.30 0.50 0.39 614 497 0.406 +27.06% 17.56% 08/24/26
FRO 44.05 Call 49.00 10/16/26 53 0.90 2.05 1.15 1,666 233 0.3 +26.80% 50.96% 08/24/26
ANGX 4.54 Put 5.00 09/18/26 25 0.50 0.85 0.80 700 282 -0.629 +26.67% 82.98% 08/24/26
BTG 5.72 Call 3.00 01/15/27 144 2.70 2.85 2.78 506 18,330 0.958 +26.10% 65.96% 08/24/26
NYT 67.49 Call 72.50 09/18/26 25 0.30 1.35 0.31 780 5,121 0.237 +25.86% 35.14% 08/24/26
ROST 241.52 Put 210.00 09/18/26 25 0.10 0.70 0.15 714 1,257 -0.045 +25.62% 32.84% 08/24/26
RUM 9.36 Call 8.50 09/11/26 18 1.00 1.55 1.34 589 548 0.714 +25.57% 96.21% 08/24/26
TDOC 6.20 Call 6.50 09/11/26 18 0.10 0.23 0.19 641 103 0.365 +24.83% 50.99% 08/24/26
QUBT 8.24 Call 8.00 01/15/27 144 1.70 2.13 1.72 534 5,517 0.639 +24.18% 86.67% 08/24/26
CGC 1.0500 Call 0.5000 01/21/28 515 0.6200 0.7500 0.6400 706 11,622 0.898 +23.78% 97.16% 08/24/26
EYPT 4.87 Call 2.50 12/18/26 116 3.10 3.40 3.32 10,213 10,058 0.881 +23.66% 244.54% 08/24/26
VKTX 33.23 Call 60.00 09/18/26 25 0.17 0.50 0.18 608 928 0.072 +23.65% 137.14% 08/24/26
MPT 4.12 Put 5.50 03/19/27 207 1.50 1.65 1.55 3,405 16,293 -0.758 +23.49% 42.54% 08/24/26
NFLX 80.01 Call 0.50 01/15/27 144 77.70 81.70 79.90 502 14,756 0.999 +23.31% 502.24% 08/24/26
NIO 4.36 Call 4.50 09/25/26 32 0.25 0.32 0.28 1,315 2,430 0.481 +23.29% 65.97% 08/24/26
HIVE 2.86 Call 0.50 10/02/26 39 1.50 2.50 2.50 782 960 0.97 +23.14% 536.46% 08/24/26
NIO 4.36 Call 4.50 09/11/26 18 0.20 0.22 0.21 857 1,391 0.453 +23.06% 69.16% 08/24/26
TIGR 5.20 Call 7.00 01/15/27 144 0.27 0.47 0.33 1,020 8,369 0.321 +23.03% 66.67% 08/24/26
ASPI 3.89 Call 0.50 09/25/26 32 3.20 3.80 3.44 766 2,106 0.98 +22.64% 584.69% 08/24/26
ONDS 8.24 Put 10.00 09/11/26 18 1.82 1.96 1.89 544 817 -0.82 +22.49% 86.28% 08/24/26
PRU 122.67 Call 115.00 09/18/26 25 6.60 8.20 7.35 1,122 937 0.982 +22.42% 12.96% 08/24/26
NN 15.79 Call 20.00 09/11/26 18 0.65 0.70 0.65 547 1,532 0.267 +22.41% 136.69% 08/24/26
NN 15.79 Call 23.00 09/11/26 18 0.30 0.40 0.30 632 1,240 0.154 +21.88% 142.84% 08/24/26
BB 7.65 Call 8.00 10/02/26 39 0.55 0.87 0.64 540 198 0.497 +21.77% 84.72% 08/24/26
SNAP 5.53 Call 5.00 09/18/26 25 0.64 0.70 0.67 715 16,099 0.768 +21.54% 60.28% 08/24/26
TRIN 18.61 Put 17.50 09/18/26 25 0.10 0.15 0.10 1,002 375 -0.176 +21.28% 26.23% 08/24/26
BIRK 35.30 Put 27.50 10/16/26 53 0.10 0.80 0.30 719 31,348 -0.107 +20.20% 59.10% 08/24/26
EYPT 4.87 Call 7.50 11/20/26 88 1.25 1.80 1.60 2,458 3,979 0.578 +19.79% 231.59% 08/24/26
ALAB 277.53 Put 60.00 10/16/26 53 0.01 0.41 0.11 579 192 -0.003 +19.78% 167.50% 08/24/26