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).
89 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
TAK 16.42 Put 15.00 06/18/26 37 0.35 0.60 0.50 5,115 1,571 -0.27 +80.34% 52.86% 05/12/26
BZFD 1.3900 Call 1.0000 06/18/26 37 0.4000 0.7500 0.6900 4,409 7,250 0.799 +70.79% 324.89% 05/12/26
CNC 59.31 Call 40.00 06/18/26 37 18.95 20.20 19.70 641 4,351 0.962 +70.51% 75.74% 05/12/26
AG 24.21 Call 19.00 05/29/26 17 3.60 7.55 5.95 2,001 2,110 0.836 +66.84% 135.89% 05/12/26
F 11.99 Call 11.00 06/18/26 37 1.15 1.21 1.18 1,327 2,625 0.773 +53.49% 38.71% 05/12/26
DOW 39.43 Call 30.00 06/18/26 37 9.30 10.10 9.84 562 6,873 0.905 +51.73% 71.18% 05/12/26
F 11.99 Call 11.50 06/05/26 24 0.69 0.71 0.70 547 416 0.693 +45.09% 34.72% 05/12/26
PBT 28.06 Call 30.00 06/18/26 37 0.80 1.20 1.11 1,080 340 0.38 +43.65% 51.36% 05/12/26
TGT 121.80 Call 90.00 06/18/26 37 30.90 33.10 31.65 6,841 1,231 0.969 +43.15% 53.22% 05/12/26
TAK 16.42 Put 15.00 07/17/26 66 0.40 0.60 0.55 2,563 237 -0.279 +41.17% 41.45% 05/12/26
CZR 25.41 Call 30.00 06/18/26 37 0.40 0.68 0.43 1,011 17,501 0.194 +39.60% 53.66% 05/12/26
KO 80.03 Call 72.50 07/17/26 66 8.00 8.60 8.25 2,062 3,064 0.851 +38.85% 23.46% 05/12/26
CNC 59.31 Call 20.00 01/15/27 248 39.35 40.30 40.08 21,781 29,664 0.983 +38.46% 74.06% 05/12/26
BWEN 4.41 Call 2.50 06/18/26 37 1.40 2.75 2.00 762 321 0.928 +37.66% 146.40% 05/12/26
CNC 59.31 Call 45.00 06/18/26 37 14.05 15.05 14.72 596 5,399 0.95 +37.07% 56.72% 05/12/26
MIRM 106.88 Call 100.00 06/18/26 37 8.70 12.40 8.50 1,000 2,102 0.705 +36.25% 47.86% 05/12/26
QUBT 11.78 Call 7.00 10/16/26 157 4.90 6.30 5.80 4,505 1,847 0.862 +30.11% 114.69% 05/12/26
PBR 20.50 Call 15.00 01/21/28 619 5.65 7.35 6.15 804 6,964 0.858 +30.10% 25.33% 05/12/26
NNVC 1.5000 Call 2.5000 12/18/26 220 0.3000 0.6500 0.5900 1,011 196 0.634 +29.85% 178.91% 05/12/26
RXT 6.33 Put 3.00 06/18/26 37 0.10 0.25 0.20 1,007 245 -0.076 +29.75% 215.58% 05/12/26
CDLX 0.6752 Call 4.0000 01/21/28 619 0.1000 0.5500 0.3700 1,349 844 0.699 +28.28% 187.83% 05/12/26
ASAN 6.01 Call 7.00 05/29/26 17 0.35 0.45 0.42 562 305 0.376 +28.16% 147.03% 05/12/26
NWL 4.05 Call 1.00 01/21/28 619 2.50 4.40 3.16 926 257 0.932 +25.97% 122.77% 05/12/26
F 11.99 Call 12.00 05/29/26 17 0.33 0.34 0.34 1,790 3,007 0.507 +24.80% 33.76% 05/12/26
XOM 150.63 Call 130.00 07/17/26 66 21.45 23.30 22.06 1,138 2,453 0.874 +24.73% 31.94% 05/12/26
ONDS 9.04 Call 8.50 05/29/26 17 1.00 1.22 1.05 2,199 301 0.657 +24.66% 98.30% 05/12/26
WEN 7.90 Put 7.00 06/18/26 37 0.20 0.30 0.26 3,218 611 -0.246 +23.58% 63.65% 05/12/26
EVC 8.11 Call 10.00 06/18/26 37 0.30 0.70 0.56 783 263 0.344 +21.74% 113.11% 05/12/26
VTGN 0.6216 Call 2.0000 08/21/26 101 0.1500 0.3000 0.2500 1,021 925 0.598 +21.39% 340.40% 05/12/26
CPB 20.39 Call 20.00 05/29/26 17 0.65 0.95 0.90 1,500 1,500 0.597 +20.95% 40.69% 05/12/26
RXT 6.33 Put 4.00 06/05/26 24 0.10 0.30 0.30 1,517 3,425 -0.132 +19.38% 213.51% 05/12/26
PCG 16.81 Put 15.00 06/18/26 37 0.14 0.16 0.16 797 8,904 -0.148 +18.84% 37.06% 05/12/26
LUMN 8.67 Put 10.00 01/21/28 619 3.65 5.40 4.15 1,000 1,861 -0.366 +18.79% 70.17% 05/12/26
GO 7.96 Call 7.50 06/18/26 37 0.85 1.40 1.20 526 5,523 0.641 +18.38% 95.90% 05/12/26
PM 186.93 Call 200.00 11/20/26 192 10.10 12.60 12.10 601 173 0.429 +17.87% 31.95% 05/12/26
QUBT 11.78 Call 15.00 05/29/26 17 0.30 0.55 0.55 2,283 163 0.277 +17.76% 147.87% 05/12/26
F 11.99 Call 12.00 06/18/26 37 0.49 0.50 0.50 10,787 24,919 0.513 +17.74% 33.70% 05/12/26
RZLV 2.81 Call 3.00 06/18/26 37 0.25 0.40 0.35 1,352 2,799 0.51 +17.40% 118.47% 05/12/26
BAC 50.78 Call 45.00 06/18/26 37 6.00 6.30 6.20 1,539 16,184 0.874 +17.36% 34.98% 05/12/26
ONDS 9.04 Call 9.00 05/29/26 17 0.74 0.86 0.81 622 831 0.555 +17.34% 100.99% 05/12/26
TIGR 6.26 Put 6.00 05/29/26 17 0.26 0.31 0.30 3,923 10,239 -0.367 +17.30% 79.93% 05/12/26
UNH 396.39 Call 360.00 06/18/26 37 39.95 42.00 41.50 1,467 5,276 0.818 +17.19% 35.82% 05/12/26
SATS 129.38 Put 110.00 06/18/26 37 2.65 4.90 4.55 504 2,206 -0.216 +16.85% 78.85% 05/12/26
BKNG 160.56 Put 148.00 09/18/26 129 8.90 10.00 9.50 566 1,328 -0.315 +16.67% 42.53% 05/12/26
NVDA 220.78 Call 185.00 06/05/26 24 37.10 38.20 37.56 5,035 939 0.912 +16.43% 54.60% 05/12/26
LYFT 13.88 Put 14.00 05/29/26 17 0.56 0.88 0.70 2,904 3,167 -0.502 +16.29% 54.15% 05/12/26
BTG 5.38 Call 4.00 01/15/27 248 1.70 1.85 1.85 648 19,442 0.794 +16.18% 65.57% 05/12/26
WEN 7.90 Call 8.00 06/18/26 37 0.50 0.60 0.55 11,500 1,347 0.505 +15.34% 60.67% 05/12/26
RVMD 145.72 Call 130.00 06/18/26 37 19.20 21.70 18.40 2,526 3,117 0.763 +14.27% 59.67% 05/12/26
OSCR 23.73 Call 20.00 06/18/26 37 4.30 4.50 4.40 536 9,094 0.815 +14.22% 69.94% 05/12/26