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
ACHR 8.35 Put 7.50 12/19/25 16 0.16 0.21 0.20 633 1,779 -0.229 +12.68% 79.00% 12/03/25
NU 17.44 Call 16.00 12/19/25 16 1.52 1.64 1.60 695 13,104 0.845 +12.67% 43.22% 12/03/25
HL 17.36 Call 15.00 12/19/25 16 2.57 2.65 2.75 713 7,396 0.849 +12.67% 73.83% 12/03/25
NFLX 103.96 Call 126.00 01/16/26 44 0.32 0.36 0.36 602 14,418 0.068 +12.60% 34.83% 12/03/25
NFLX 103.96 Call 108.00 12/19/25 16 1.47 1.59 1.50 2,094 3,417 0.32 +12.59% 34.47% 12/03/25
WBD 24.57 Call 30.00 01/16/26 44 0.10 0.15 0.11 552 16,337 0.079 +12.55% 37.98% 12/03/25
TE 4.52 Put 4.00 12/19/25 16 0.30 0.40 0.33 8,317 1,175 -0.294 +12.49% 156.64% 12/03/25
FERG 252.84 Call 260.00 12/19/25 16 6.70 8.00 7.35 639 976 0.416 +12.46% 48.75% 12/03/25
NIO 4.79 Call 5.50 12/26/25 23 0.08 0.10 0.10 1,080 7,091 0.232 +12.46% 66.43% 12/03/25
NFLX 103.96 Call 118.00 01/16/26 44 0.88 0.93 0.89 2,585 11,477 0.153 +12.39% 32.51% 12/03/25
SLB 37.55 Call 37.50 12/19/25 16 1.04 1.11 1.07 3,254 11,795 0.523 +12.32% 33.16% 12/03/25
NFLX 103.96 Call 105.00 12/19/25 16 2.70 2.72 2.69 6,531 4,231 0.471 +12.31% 35.81% 12/03/25
HIMS 37.07 Put 22.00 01/16/26 44 0.13 0.45 0.27 902 4,018 -0.045 +12.29% 99.44% 12/03/25
JBLU 4.71 Put 4.00 01/16/26 44 0.11 0.17 0.15 2,039 18,571 -0.208 +12.26% 69.51% 12/03/25
VALE 13.30 Call 12.00 03/20/26 107 1.33 1.35 1.33 848 28,750 0.882 +12.21% 19.38% 12/03/25
SMR 20.14 Put 18.00 01/16/26 44 1.40 2.00 1.55 1,607 4,613 -0.303 +12.16% 95.52% 12/03/25
NOK 6.26 Put 6.00 01/16/26 44 0.12 0.14 0.14 516 2,719 -0.314 +12.06% 30.08% 12/03/25
XOM 117.80 Put 110.00 12/19/25 16 0.27 0.34 0.29 3,450 15,540 -0.096 +12.00% 25.64% 12/03/25
HL 17.36 Call 16.00 12/19/25 16 1.82 2.05 1.96 2,045 6,906 0.717 +11.99% 81.65% 12/03/25
NFLX 103.96 Put 103.50 12/19/25 16 2.73 2.89 2.80 1,124 3,539 -0.454 +11.89% 35.78% 12/03/25
CAPR 29.96 Call 4.00 12/19/25 16 25.70 26.60 26.10 1,392 1,319 0.992 +11.87% 519.85% 12/03/25
HAL 27.40 Call 30.00 09/18/26 289 2.65 2.93 2.64 1,119 2,128 0.466 +11.83% 38.52% 12/03/25
JNJ 205.33 Call 190.00 03/20/26 107 18.75 21.65 20.55 1,222 3,177 0.74 +11.82% 25.45% 12/03/25
NFLX 103.96 Call 120.00 01/16/26 44 0.67 0.70 0.69 8,276 47,974 0.123 +11.77% 32.86% 12/03/25
NIO 4.79 Put 4.50 01/16/26 44 0.23 0.25 0.24 1,186 21,803 -0.334 +11.57% 58.44% 12/03/25
MSFT 477.73 Call 515.00 12/19/25 16 0.52 0.77 0.75 1,088 9,951 0.072 +11.54% 23.75% 12/03/25
POET 6.01 Call 5.50 12/19/25 16 0.75 0.85 0.84 2,592 528 0.692 +11.52% 113.01% 12/03/25
NFLX 103.96 Put 105.50 12/19/25 16 3.75 3.95 3.75 502 2,290 -0.56 +11.44% 34.39% 12/03/25
TSLA 446.74 Put 345.00 12/19/25 16 0.72 0.75 0.75 687 2,898 -0.029 +11.35% 68.08% 12/03/25
HRL 23.27 Put 22.00 12/19/25 16 0.20 0.35 0.27 1,522 331 -0.234 +11.34% 38.90% 12/03/25
MSFT 477.73 Call 520.00 12/19/25 16 0.47 0.54 0.50 3,648 11,080 0.051 +11.34% 23.96% 12/03/25
CRH 121.36 Call 122.00 12/26/25 23 3.40 4.50 3.60 511 109 0.498 +11.33% 31.26% 12/03/25
IRBT 3.3900 Put 3.0000 03/20/26 107 1.3500 1.4500 1.3500 2,419 7,082 -0.225 +11.31% 242.21% 12/03/25
NFLX 103.96 Put 100.00 12/26/25 23 1.73 1.85 1.85 653 1,569 -0.305 +11.26% 34.87% 12/03/25
STLA 11.46 Call 12.00 12/19/25 16 0.15 0.25 0.23 1,577 5,993 0.337 +11.19% 45.19% 12/03/25
FIVN 20.45 Put 17.50 01/16/26 44 0.40 0.55 0.50 15,119 33,516 -0.192 +11.18% 60.12% 12/03/25
VALE 13.30 Call 14.00 03/20/26 107 0.32 0.37 0.35 1,527 7,138 0.333 +11.16% 23.84% 12/03/25
NFLX 103.96 Call 108.00 01/02/26 30 2.14 2.40 2.20 877 306 0.364 +11.13% 31.08% 12/03/25
BBAI 6.10 Put 5.00 12/19/25 16 0.10 0.11 0.11 874 8,085 -0.148 +11.03% 102.05% 12/03/25
AGNC 10.46 Call 9.00 04/17/26 135 1.42 1.65 1.55 730 473 0.856 +10.96% 24.52% 12/03/25
RGTI 26.04 Call 24.00 12/19/25 16 3.05 3.50 3.50 740 1,267 0.682 +10.89% 111.05% 12/03/25
NIO 4.79 Call 5.00 05/15/26 163 0.75 0.80 0.78 1,251 2,881 0.564 +10.85% 65.56% 12/03/25
ONDS 8.92 Put 9.00 01/16/26 44 1.60 1.70 1.70 1,200 808 -0.411 +10.78% 136.81% 12/03/25
AMKR 43.93 Call 34.59 01/16/26 44 9.90 11.20 10.00 783 7,661 0.892 +10.76% 61.79% 12/03/25
DASH 222.48 Put 185.00 12/19/25 16 0.49 1.08 0.75 771 948 -0.06 +10.73% 59.50% 12/03/25
PSKY 14.67 Call 16.00 12/19/25 16 0.22 0.33 0.33 5,405 13,420 0.286 +10.72% 64.59% 12/03/25
VALE 13.30 Put 12.00 12/18/26 380 1.06 1.34 1.21 2,507 30,885 -0.341 +10.70% 31.30% 12/03/25
NFLX 103.96 Call 110.00 01/02/26 30 1.58 1.75 1.65 5,629 1,164 0.293 +10.65% 31.46% 12/03/25
OWL 15.66 Put 15.00 01/16/26 44 0.55 0.65 0.55 6,881 55,148 -0.353 +10.63% 39.15% 12/03/25
MRNA 25.18 Put 23.00 12/19/25 16 0.44 0.52 0.50 1,302 5,168 -0.231 +10.61% 65.90% 12/03/25