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).
372 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
KLAR 13.40 Put 12.50 05/15/26 16 0.65 0.70 0.65 632 4,215 -0.326 +19.44% 97.09% 15:50 ET
INTC 94.29 Put 85.00 05/15/26 16 2.80 2.84 2.80 5,008 1,426 -0.249 +19.44% 86.93% 15:50 ET
INTC 94.29 Put 60.00 05/22/26 23 0.22 0.28 0.24 6,305 832 -0.025 +19.37% 98.74% 15:20 ET
INTC 94.29 Call 105.00 05/15/26 16 3.40 3.50 3.39 5,716 5,616 0.325 +19.36% 90.70% 15:49 ET
REI 1.8450 Call 2.0000 06/18/26 50 0.1500 0.2000 0.2000 6,474 5,086 0.489 +19.34% 91.89% 15:16 ET
INTC 94.29 Call 104.00 05/15/26 16 3.60 3.75 3.58 5,101 127 0.342 +19.27% 90.12% 15:48 ET
INTC 94.29 Call 88.00 05/15/26 16 10.30 10.50 10.20 827 472 0.688 +19.26% 86.69% 15:46 ET
INTC 94.29 Call 60.00 06/18/26 50 35.25 35.70 35.40 674 33,976 0.949 +19.25% 83.39% 15:50 ET
INTC 94.29 Call 95.00 06/05/26 37 9.05 9.55 9.50 587 450 0.547 +19.12% 80.28% 15:50 ET
INTC 94.29 Call 94.00 05/15/26 16 7.10 7.25 7.08 4,338 410 0.55 +19.06% 87.51% 15:49 ET
INTC 94.29 Call 85.00 05/29/26 30 13.80 14.20 14.00 1,450 1,555 0.72 +18.90% 80.99% 15:50 ET
POET 6.57 Call 10.00 05/15/26 16 0.15 0.16 0.13 2,517 8,572 0.151 +18.85% 166.22% 14:50 ET
INTC 94.29 Call 95.00 05/15/26 16 6.65 6.75 6.71 14,346 16,704 0.527 +18.82% 87.51% 15:50 ET
INTC 94.29 Call 82.00 05/15/26 16 14.30 14.80 14.45 5,279 6,612 0.814 +18.77% 85.09% 15:48 ET
INTC 94.29 Call 90.00 05/15/26 16 9.15 9.30 9.20 14,908 13,695 0.643 +18.77% 86.58% 15:50 ET
INTC 94.29 Call 100.00 05/15/26 16 4.75 4.85 4.80 22,843 12,016 0.418 +18.68% 88.59% 15:50 ET
INTC 94.29 Call 100.00 05/22/26 23 5.75 6.00 5.88 2,787 1,854 0.44 +18.63% 85.27% 15:50 ET
INTC 94.29 Call 91.00 05/15/26 16 8.55 8.75 8.46 764 168 0.62 +18.56% 86.72% 15:44 ET
MPLX 55.52 Call 55.00 05/15/26 16 0.95 1.50 1.20 706 880 0.575 +18.47% 21.36% 15:07 ET
INTC 94.29 Call 95.00 05/29/26 30 8.50 8.70 8.55 1,514 1,706 0.541 +18.37% 80.54% 15:49 ET
DUOL 105.33 Call 200.00 05/15/26 16 0.15 0.30 0.15 1,474 1,951 0.016 +18.33% 132.60% 13:52 ET
BABA 130.54 Call 134.00 05/15/26 16 3.70 4.55 4.25 543 566 0.426 +18.32% 53.03% 13:24 ET
INTC 94.29 Call 30.00 12/18/26 233 64.50 66.10 65.50 1,933 12,830 0.976 +18.30% 86.18% 15:42 ET
INTC 94.29 Call 87.00 05/15/26 16 10.90 11.20 11.00 1,022 624 0.71 +18.18% 86.22% 15:50 ET
C 127.43 Call 115.00 05/15/26 16 12.30 13.20 12.85 514 11,682 0.908 +18.16% 37.86% 15:21 ET
CAKE 62.99 Call 67.50 05/15/26 16 0.80 1.35 1.35 1,662 102 0.302 +18.13% 56.74% 15:49 ET
GPRE 17.24 Call 17.00 05/15/26 16 1.40 1.55 1.47 5,636 231 0.569 +17.98% 93.82% 15:48 ET
INTC 94.29 Put 65.00 05/29/26 30 0.53 0.66 0.59 713 626 -0.053 +17.91% 88.12% 15:45 ET
BABA 130.54 Call 135.00 05/15/26 16 3.70 3.95 3.65 587 19,974 0.399 +17.87% 52.51% 15:46 ET
INTC 94.29 Put 70.00 06/18/26 50 1.90 1.93 1.92 8,076 5,651 -0.121 +17.75% 80.41% 15:49 ET
INTC 94.29 Call 80.00 05/15/26 16 15.90 16.35 16.05 1,238 16,339 0.847 +17.69% 85.88% 15:50 ET
INTC 94.29 Put 67.50 06/18/26 50 1.47 1.55 1.54 594 3,067 -0.1 +17.62% 81.35% 15:25 ET
INTC 94.29 Put 89.00 05/15/26 16 4.15 4.25 4.20 7,897 119 -0.335 +17.57% 86.59% 15:50 ET
INTC 94.29 Call 90.00 05/22/26 23 10.15 10.45 10.20 876 3,825 0.635 +17.49% 83.15% 15:48 ET
BABA 130.54 Call 145.00 05/15/26 16 1.36 1.55 1.50 2,062 27,380 0.192 +17.45% 54.50% 15:32 ET
INTC 94.29 Call 95.00 05/22/26 23 7.70 7.95 7.75 1,010 325 0.535 +17.44% 83.76% 15:47 ET
INTC 94.29 Put 85.00 05/29/26 30 4.25 4.40 4.30 876 202 -0.28 +17.37% 80.73% 15:50 ET
INTC 94.29 Put 75.00 06/18/26 50 2.90 2.95 2.92 2,436 3,692 -0.171 +17.33% 79.02% 15:50 ET
INTC 94.29 Call 120.00 05/29/26 30 2.28 2.38 2.36 3,454 169 0.202 +17.33% 86.20% 15:48 ET
INTC 94.29 Call 89.00 05/15/26 16 9.70 9.90 9.70 923 433 0.667 +17.32% 85.41% 15:50 ET
INTC 94.29 Call 90.00 05/29/26 30 10.85 11.15 10.95 3,446 1,371 0.632 +17.22% 79.87% 15:50 ET
INTC 94.29 Put 72.50 06/18/26 50 2.35 2.40 2.39 952 1,811 -0.145 +17.20% 79.80% 15:48 ET
KODK 13.49 Call 15.00 05/15/26 16 0.50 0.80 0.45 1,232 1,957 0.361 +17.12% 105.08% 15:36 ET
FCEL 13.35 Call 15.00 07/17/26 79 2.60 2.95 2.83 2,129 1,749 0.559 +17.09% 138.73% 15:48 ET
INTC 94.29 Put 80.00 06/18/26 50 4.25 4.35 4.31 8,895 7,028 -0.232 +17.09% 78.36% 15:50 ET
INTC 94.29 Call 75.00 05/15/26 16 20.15 20.65 20.21 749 9,809 0.92 +17.08% 83.96% 15:48 ET
NOK 12.45 Call 12.50 05/22/26 23 0.88 0.93 0.94 1,018 126 0.536 +17.01% 72.45% 15:48 ET
CAG 14.20 Call 15.00 05/22/26 23 0.10 0.15 0.15 632 609 0.238 +17.00% 31.28% 15:45 ET
INTC 94.29 Put 65.00 06/18/26 50 1.20 1.23 1.21 2,046 11,056 -0.082 +16.98% 82.13% 15:50 ET
INTC 94.29 Call 130.00 05/29/26 30 1.42 1.50 1.39 1,413 515 0.133 +16.97% 89.22% 15:50 ET