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
VALE 15.04 Put 15.00 01/15/27 144 1.19 1.29 1.28 1,756 53,055 -0.485 +19.63% 29.92% 08/24/26
CLOV 4.11 Put 4.50 09/11/26 18 0.41 0.51 0.47 654 1,177 -0.742 +19.48% 56.80% 08/24/26
XIFR 11.29 Put 11.00 11/20/26 88 0.65 0.95 0.82 13,000 405 -0.527 +19.44% 28.93% 08/24/26
PENG 50.68 Call 40.00 09/18/26 25 10.90 12.50 12.00 549 2,780 0.867 +19.41% 92.39% 08/24/26
SNAP 5.53 Call 5.50 09/11/26 18 0.27 0.30 0.30 2,133 4,152 0.548 +18.98% 54.24% 08/24/26
PBR 18.60 Call 19.00 09/18/26 25 0.28 0.31 0.30 740 18,120 0.381 +18.56% 23.57% 08/24/26
PCAR 129.94 Call 140.00 09/18/26 25 0.60 0.90 0.55 700 181 0.16 +18.55% 27.03% 08/24/26
DKS 179.33 Call 220.00 09/18/26 25 1.15 2.55 1.50 1,135 2,141 0.131 +18.25% 64.55% 08/24/26
NN 15.79 Call 21.00 09/11/26 18 0.40 0.60 0.55 1,265 568 0.213 +18.14% 134.96% 08/24/26
KDK 3.79 Call 7.50 01/15/27 144 0.00 0.30 0.12 568 1,517 0.171 +18.14% 86.76% 08/24/26
PYPL 61.68 Call 62.00 09/11/26 18 1.51 1.82 1.57 562 391 0.493 +17.76% 32.55% 08/24/26
PBF 69.51 Call 80.00 09/18/26 25 1.85 3.40 1.95 3,118 10,629 0.301 +17.76% 84.29% 08/24/26
ACB 3.94 Call 5.00 12/18/26 116 0.20 0.35 0.20 3,609 1,447 0.339 +17.70% 66.50% 08/24/26
SMMT 12.73 Put 10.00 01/15/27 144 1.95 3.20 2.20 526 4,898 -0.233 +17.66% 140.68% 08/24/26
F 13.93 Call 30.00 06/17/27 297 0.07 0.33 0.12 1,000 322 0.08 +17.31% 52.37% 08/24/26
NIO 4.36 Call 8.00 04/16/27 235 0.18 0.22 0.19 966 1,874 0.198 +17.27% 65.18% 08/24/26
V 382.41 Put 320.00 09/18/26 25 0.13 0.27 0.19 1,815 3,834 -0.016 +17.25% 32.91% 08/24/26
ACB 3.94 Call 4.00 09/18/26 25 0.15 0.25 0.20 828 2,597 0.493 +17.25% 54.19% 08/24/26
F 13.93 Put 15.00 09/25/26 32 1.13 1.37 1.21 817 196 -0.762 +17.08% 32.71% 08/24/26
EYPT 4.87 Put 5.00 12/18/26 116 1.60 2.55 2.10 2,037 446 -0.299 +17.08% 193.50% 08/24/26
FRO 44.05 Put 38.00 09/18/26 25 0.65 1.05 0.80 561 728 -0.185 +16.85% 67.08% 08/24/26
DIS 110.61 Put 110.00 09/18/26 25 2.20 2.36 2.46 670 2,036 -0.447 +16.71% 22.64% 08/24/26
CBRL 58.02 Put 50.00 10/16/26 53 1.70 3.20 1.80 612 503 -0.239 +16.58% 68.79% 08/24/26
ALDX 1.5200 Call 1.5000 10/02/26 39 0.0000 0.4500 0.1800 690 1,378 0.589 +16.50% 108.33% 08/24/26
VZ 50.15 Call 45.00 10/16/26 53 5.25 5.70 5.61 682 2,004 0.854 +16.10% 28.24% 08/24/26
NTSK 14.04 Call 15.00 09/18/26 25 1.25 1.60 1.30 5,218 1,447 0.485 +15.68% 122.75% 08/24/26
NU 14.76 Call 15.00 09/18/26 25 0.45 0.54 0.49 10,274 47,895 0.465 +15.52% 38.10% 08/24/26
CRON 3.41 Call 4.50 01/21/28 515 0.50 0.60 0.55 824 1,324 0.476 +15.31% 51.05% 08/24/26
BEKE 17.71 Call 20.00 01/15/27 144 1.00 1.30 1.05 13,507 1,355 0.378 +15.30% 45.61% 08/24/26
AEO 16.87 Call 19.00 09/18/26 25 0.57 0.83 0.61 1,081 1,614 0.328 +14.80% 82.21% 08/24/26
JCI 142.99 Put 140.00 09/18/26 25 2.65 3.30 3.35 642 1,065 -0.371 +14.79% 29.78% 08/24/26
BMNR 24.14 Put 16.00 09/18/26 25 0.08 0.17 0.12 2,241 7,593 -0.044 +14.67% 100.10% 08/24/26
TUYA 1.7600 Call 2.0000 09/18/26 25 0.0500 0.1000 0.1000 1,195 228 0.327 +14.59% 85.40% 08/24/26
VALE 15.04 Call 15.00 09/18/26 25 0.55 0.58 0.57 1,243 40,633 0.516 +14.51% 36.49% 08/24/26
CMG 38.02 Call 33.00 09/25/26 32 4.95 5.60 5.25 511 909 0.922 +14.10% 35.80% 08/24/26
SNAP 5.53 Put 5.00 09/18/26 25 0.10 0.11 0.10 649 18,134 -0.216 +14.04% 54.99% 08/24/26
XRX 2.85 Call 3.00 09/18/26 25 0.15 0.25 0.21 550 829 0.457 +14.03% 88.18% 08/24/26
EOSE 3.46 Call 0.50 09/25/26 32 2.66 3.30 2.91 511 520 0.99 +14.03% 364.64% 08/24/26
BMEA 1.5900 Call 2.5000 01/21/28 515 0.6500 0.9000 0.7500 743 8,107 0.708 +14.02% 133.88% 08/24/26
VALE 15.04 Call 15.00 11/20/26 88 1.01 1.21 1.15 2,360 581 0.518 +14.00% 40.42% 08/24/26
PYPL 61.68 Call 65.00 12/18/26 116 1.87 3.10 2.87 651 20,055 0.412 +13.98% 26.07% 08/24/26
AAOI 107.63 Call 230.00 09/18/26 25 0.15 0.40 0.20 701 1,507 0.022 +13.86% 132.38% 08/24/26
FRO 44.05 Put 40.00 09/18/26 25 0.40 1.60 1.50 534 1,337 -0.243 +13.82% 55.78% 08/24/26
RKT 14.09 Call 14.00 09/18/26 25 0.85 0.91 0.87 619 9,144 0.553 +13.80% 55.77% 08/24/26
GLNG 51.41 Call 55.00 09/18/26 25 0.45 0.75 0.60 1,254 10,702 0.237 +13.66% 33.43% 08/24/26
AMC 2.67 Call 3.50 10/02/26 39 0.09 0.14 0.12 554 2,242 0.254 +13.24% 100.88% 08/24/26
EIX 73.97 Call 77.50 10/16/26 53 2.10 3.40 2.35 861 459 0.395 +13.18% 37.70% 08/24/26
BBAI 3.07 Call 3.50 09/25/26 32 0.11 0.13 0.11 1,316 1,205 0.314 +13.03% 72.81% 08/24/26
DNN 3.54 Call 4.00 10/16/26 53 0.20 0.25 0.22 12,674 2,612 0.385 +13.01% 71.57% 08/24/26
DKS 179.33 Call 195.00 09/18/26 25 5.20 6.10 5.38 2,352 1,392 0.328 +12.99% 60.75% 08/24/26