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).
256 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
GME 24.01 Call 29.00 04/17/26 81 1.24 1.61 1.42 854 727 0.328 +13.74% 68.66% 01/26/26
BHP 67.77 Call 80.00 01/15/27 354 4.00 4.30 4.20 12,827 902 0.33 +13.53% 34.31% 01/26/26
CSCO 77.01 Call 75.00 02/20/26 25 3.80 3.95 3.90 1,314 7,321 0.636 +13.50% 34.50% 01/26/26
GME 24.01 Call 30.00 02/27/26 32 0.53 0.66 0.57 1,729 2,054 0.201 +13.39% 79.54% 01/26/26
NAK 2.40 Put 2.00 02/13/26 18 0.15 0.20 0.18 501 863 -0.254 +13.28% 178.68% 01/26/26
USAR 26.72 Put 22.00 06/18/26 143 4.70 5.30 5.05 1,081 1,267 -0.257 +13.24% 123.75% 01/26/26
PLG 3.37 Call 2.50 07/17/26 172 1.45 1.55 1.49 790 7,741 0.788 +13.20% 125.82% 01/26/26
GME 24.01 Call 26.00 04/17/26 81 1.90 2.21 2.06 697 2,709 0.446 +13.16% 64.45% 01/26/26
GME 24.01 Call 23.00 04/17/26 81 3.10 3.35 3.24 2,053 5,711 0.605 +13.14% 63.45% 01/26/26
NXE 12.18 Call 14.00 02/20/26 25 0.25 0.40 0.35 4,638 32,836 0.269 +13.09% 73.42% 01/26/26
INSM 159.72 Call 165.00 02/20/26 25 2.35 5.10 4.50 557 2,180 0.405 +13.05% 39.32% 01/26/26
GME 24.01 Call 30.00 02/13/26 18 0.36 0.41 0.36 2,683 1,357 0.156 +13.04% 90.65% 01/26/26
GME 24.01 Call 25.00 04/17/26 81 2.30 2.54 2.36 7,618 20,846 0.495 +13.04% 63.19% 01/26/26
FSM 11.48 Call 12.50 02/20/26 25 0.40 0.50 0.45 983 4,453 0.355 +13.00% 68.52% 01/26/26
AREC 3.72 Call 5.00 02/20/26 25 0.15 0.20 0.20 3,251 3,017 0.277 +13.00% 143.79% 01/26/26
V 328.49 Call 330.00 02/20/26 25 7.75 8.85 8.65 2,472 2,505 0.498 +12.97% 26.46% 01/26/26
TMC 7.77 Call 10.00 03/20/26 53 0.70 0.87 0.97 1,305 1,777 0.388 +12.87% 124.27% 01/26/26
CLSK 12.44 Call 12.00 02/20/26 25 1.41 1.75 1.60 615 2,137 0.609 +12.86% 106.47% 01/26/26
GME 24.01 Call 29.00 03/20/26 53 0.84 1.01 0.93 1,053 1,972 0.273 +12.83% 68.95% 01/26/26
SAP 239.92 Put 220.00 02/20/26 25 3.40 4.80 3.60 4,404 1,781 -0.212 +12.83% 44.98% 01/26/26
PLUG 2.30 Call 2.00 02/20/26 25 0.37 0.46 0.40 620 4,374 0.756 +12.78% 95.77% 01/26/26
ASAN 11.51 Put 10.00 02/20/26 25 0.00 0.20 0.17 540 615 -0.164 +12.74% 60.60% 01/26/26
PBR 14.34 Call 16.00 04/17/26 81 0.29 0.35 0.35 1,354 214 0.268 +12.74% 34.18% 01/26/26
FUBO 2.27 Call 2.50 02/20/26 25 0.13 0.14 0.14 5,275 7,004 0.4 +12.73% 94.87% 01/26/26
GME 24.01 Call 24.00 04/17/26 81 2.60 2.81 2.76 2,518 7,125 0.549 +12.60% 63.03% 01/26/26
USAR 26.72 Call 36.00 02/20/26 25 1.30 1.49 1.45 1,529 122 0.278 +12.48% 144.97% 01/26/26
GME 24.01 Call 28.00 04/17/26 81 1.52 1.63 1.60 896 1,720 0.363 +12.47% 67.27% 01/26/26
INFY 18.55 Call 19.00 02/20/26 25 0.35 0.40 0.40 916 2,899 0.395 +12.44% 30.82% 01/26/26
FFIV 267.45 Put 250.00 02/20/26 25 6.10 8.00 7.90 1,174 223 -0.293 +12.38% 56.56% 01/26/26
ASPI 7.52 Call 9.00 02/20/26 25 0.40 0.60 0.45 1,447 2,896 0.339 +12.33% 118.87% 01/26/26
PAAS 64.82 Put 60.00 02/20/26 25 2.85 3.10 2.95 572 1,451 -0.312 +12.32% 77.50% 01/26/26
ORLY 100.24 Call 110.00 05/15/26 109 1.90 3.10 3.00 772 536 0.324 +12.32% 28.07% 01/26/26
CSCO 77.01 Call 80.00 02/20/26 25 1.35 1.46 1.43 2,061 19,869 0.345 +12.28% 32.17% 01/26/26
B 51.29 Call 50.00 02/20/26 25 3.70 3.95 3.85 686 2,786 0.599 +12.26% 59.15% 01/26/26
VALE 15.70 Call 17.00 03/20/26 53 0.30 0.35 0.34 17,969 30,971 0.285 +12.26% 34.18% 01/26/26
AAPL 255.41 Put 200.00 02/20/26 25 0.21 0.23 0.23 658 6,772 -0.019 +12.25% 46.92% 01/26/26
LAC 5.99 Call 6.50 02/20/26 25 0.38 0.44 0.40 956 673 0.423 +12.25% 94.84% 01/26/26
AEM 215.41 Call 200.00 03/20/26 53 24.10 27.80 26.00 1,548 729 0.688 +12.25% 52.89% 01/26/26
VZLA 6.57 Call 7.50 03/20/26 53 0.55 0.65 0.60 2,894 697 0.427 +12.23% 92.61% 01/26/26
BTG 5.34 Call 7.50 04/17/26 81 0.15 0.25 0.20 3,261 30,694 0.218 +12.05% 74.64% 01/26/26
FRO 26.68 Call 29.00 03/20/26 53 0.10 1.20 0.99 533 505 0.349 +11.93% 45.54% 01/26/26
ASST 0.7856 Call 0.5000 03/20/26 53 0.3000 0.4900 0.3200 1,067 6,228 0.875 +11.88% 133.99% 01/26/26
FCX 61.17 Call 71.00 02/20/26 25 0.36 0.80 0.60 1,170 3,381 0.15 +11.88% 51.04% 01/26/26
AAPL 255.41 Put 180.00 02/20/26 25 0.09 0.12 0.10 531 5,346 -0.008 +11.86% 57.14% 01/26/26
RZLV 2.84 Call 3.50 02/27/26 32 0.20 0.30 0.26 1,021 1,902 0.388 +11.86% 140.99% 01/26/26
AEM 215.41 Put 200.00 02/20/26 25 3.90 5.10 4.94 698 1,128 -0.263 +11.78% 51.24% 01/26/26
AG 25.72 Call 22.00 02/20/26 25 4.95 5.40 5.13 8,077 8,381 0.751 +11.78% 115.44% 01/26/26
USAS 9.01 Put 6.00 02/20/26 25 0.05 0.10 0.10 523 5,432 -0.071 +11.73% 118.85% 01/26/26
BTG 5.34 Call 5.50 04/17/26 81 0.50 0.65 0.63 4,471 16,066 0.533 +11.66% 68.83% 01/26/26
VALE 15.70 Call 16.00 04/17/26 81 0.75 0.82 0.79 1,938 6,339 0.469 +11.64% 32.39% 01/26/26