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).
133 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
PSKY 10.50 Put 9.00 10/16/26 59 0.22 0.33 0.27 5,019 381 -0.204 +19.76% 51.69% 08/18/26
PCT 6.88 Call 9.00 09/25/26 38 0.15 0.45 0.20 5,005 5,014 0.259 +19.23% 101.19% 08/18/26
APP 307.40 Put 500.00 09/18/26 31 185.00 198.10 193.90 510 202 -0.948 +19.14% 97.66% 08/18/26
PYPL 60.41 Call 67.50 12/15/28 850 5.15 10.00 7.31 2,002 180 0.522 +19.05% 23.50% 08/18/26
EL 91.90 Put 75.00 09/18/26 31 1.40 1.65 1.52 604 2,949 -0.198 +18.57% 52.43% 08/18/26
CVX 204.74 Call 185.00 09/18/26 31 20.55 21.35 20.75 8,265 5,007 0.958 +18.54% 21.30% 08/18/26
CVX 204.74 Call 140.00 09/18/26 31 64.50 66.75 66.75 4,480 930 0.952 +18.06% 85.38% 08/18/26
PFE 27.48 Call 25.00 09/18/26 31 2.37 2.48 2.45 3,067 29,253 0.841 +17.51% 30.98% 08/18/26
MPT 4.02 Put 3.00 01/15/27 150 0.10 0.14 0.11 8,900 14,419 -0.151 +17.41% 50.36% 08/18/26
AMD 487.00 Call 5.00 12/15/28 850 476.00 486.00 477.12 624 18,306 0.999 +16.83% 178.79% 08/18/26
BTG 5.12 Call 3.00 01/15/27 150 2.00 2.15 2.10 860 19,285 0.921 +16.18% 64.70% 08/18/26
FRMI 5.76 Call 6.00 09/18/26 31 0.55 0.75 0.61 1,959 1,372 0.516 +16.14% 112.73% 08/18/26
CTNM 14.50 Call 15.00 12/18/26 122 4.90 5.30 4.90 502 2,460 0.671 +16.12% 161.06% 08/18/26
BABA 126.96 Call 110.00 09/18/26 31 19.25 19.85 19.65 508 7,445 0.863 +15.98% 51.15% 08/18/26
BIDU 91.39 Call 115.00 09/04/26 17 0.15 0.44 0.14 2,276 4,203 0.057 +15.87% 65.51% 08/18/26
WEN 8.49 Call 5.00 12/15/28 850 3.40 4.20 3.75 825 3,974 0.825 +15.49% 52.00% 08/18/26
CLSK 11.76 Call 16.00 09/18/26 31 0.16 0.38 0.17 1,084 4,629 0.172 +15.21% 96.95% 08/18/26
EL 91.90 Put 80.00 09/18/26 31 2.95 3.30 3.20 1,064 4,430 -0.335 +15.16% 52.71% 08/18/26
LCID 5.82 Call 6.00 09/18/26 31 0.40 0.44 0.33 1,531 12,090 0.48 +15.08% 76.10% 08/18/26
LYFT 16.82 Put 20.00 12/18/26 122 3.55 4.70 3.76 702 3,779 -0.626 +14.71% 57.59% 08/18/26
IEP 6.83 Call 7.50 12/18/26 122 0.15 0.20 0.20 692 1,200 0.248 +14.70% 34.64% 08/18/26
CIFR 16.25 Call 19.00 09/18/26 31 0.96 1.30 1.07 636 1,926 0.37 +14.61% 112.46% 08/18/26
CIFR 16.25 Call 30.00 09/18/26 31 0.10 0.17 0.13 3,258 17,470 0.062 +14.60% 123.41% 08/18/26
JD 28.71 Call 50.00 01/21/28 521 1.09 2.75 1.20 655 6,078 0.227 +14.59% 56.15% 08/18/26
GOOG 339.76 Put 430.00 09/18/26 31 87.20 89.90 89.43 675 250 -0.942 +14.56% 50.21% 08/18/26
PAGP 26.45 Put 26.00 09/18/26 31 0.35 0.40 0.40 1,600 5,864 -0.409 +14.50% 16.11% 08/18/26
META 542.99 Call 650.00 09/04/26 17 0.60 0.70 0.65 633 1,006 0.033 +14.50% 43.64% 08/18/26
DFTX 46.70 Call 45.00 10/16/26 59 5.40 8.20 6.20 1,015 1,061 0.604 +14.49% 83.35% 08/18/26
TRIP 10.23 Call 2.00 09/25/26 38 7.90 9.10 8.20 601 446 0.971 +14.10% 407.37% 08/18/26
RARE 25.51 Call 30.00 11/20/26 94 5.30 7.00 7.00 1,300 1,945 0.569 +14.09% 148.39% 08/18/26
RXRX 3.19 Put 3.00 09/18/26 31 0.20 0.30 0.25 2,314 25,083 -0.4 +14.08% 84.10% 08/18/26
META 542.99 Call 665.00 09/11/26 24 0.77 0.86 0.80 12,776 12,075 0.036 +13.99% 42.03% 08/18/26
RXT 3.64 Call 1.00 09/25/26 38 2.35 2.95 2.51 816 179 0.954 +13.94% 349.94% 08/18/26
CVX 204.74 Call 160.00 09/18/26 31 43.95 46.05 46.05 5,604 1,070 0.969 +13.90% 47.86% 08/18/26
XE 18.99 Call 20.00 09/18/26 31 1.40 1.55 1.45 10,360 10,901 0.464 +13.88% 87.47% 08/18/26
KEEL 3.30 Call 2.00 01/15/27 150 1.35 1.62 1.48 5,596 32,365 0.842 +13.82% 118.01% 08/18/26
MPT 4.02 Put 4.50 09/25/26 38 0.52 0.67 0.56 504 983 -0.73 +13.66% 51.03% 08/18/26
CSX 50.39 Call 52.50 09/18/26 31 0.55 0.60 0.57 12,830 5,020 0.281 +13.61% 23.36% 08/18/26
CIFR 16.25 Call 25.00 06/16/28 668 6.00 8.80 6.31 1,017 1,142 0.692 +13.54% 110.27% 08/18/26
FLNC 11.88 Call 20.00 01/21/28 521 4.00 5.40 4.30 1,403 1,760 0.64 +13.33% 116.97% 08/18/26
WBD 28.56 Call 29.00 09/18/26 31 0.53 0.66 0.60 15,435 40,717 0.428 +13.25% 23.72% 08/18/26
INTR 5.10 Call 7.50 01/15/27 150 0.15 0.25 0.18 760 1,045 0.206 +13.23% 63.04% 08/18/26
PLUG 2.18 Call 2.50 10/02/26 45 0.14 0.18 0.14 738 551 0.389 +13.15% 91.37% 08/18/26
GLXY 20.33 Call 27.50 09/18/26 31 0.30 0.57 0.41 529 2,901 0.168 +13.04% 91.95% 08/18/26
CVX 204.74 Call 180.00 09/18/26 31 25.50 26.30 26.30 13,211 2,603 0.97 +12.92% 24.75% 08/18/26
CMPX 2.40 Call 5.00 11/20/26 94 0.05 0.35 0.20 3,501 236 0.262 +12.85% 143.47% 08/18/26
FIG 26.03 Call 25.00 01/21/28 521 10.35 12.60 10.81 700 6,360 0.736 +12.72% 90.80% 08/18/26
GLXY 20.33 Call 22.50 09/18/26 31 1.14 1.90 1.17 688 2,949 0.424 +12.71% 96.22% 08/18/26
GME 18.03 Call 20.00 01/21/28 521 3.70 5.00 3.82 829 17,547 0.546 +12.49% 68.16% 08/18/26
OPEN 3.38 Call 3.50 09/04/26 17 0.16 0.22 0.19 1,081 1,811 0.452 +12.44% 85.33% 08/18/26