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).
385 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
ARDX 6.38 Call 7.00 06/18/26 36 0.35 0.50 0.43 2,395 11,141 0.415 +15.29% 82.38% 05/13/26
AUR 8.40 Call 5.00 01/15/27 247 3.80 4.10 4.07 831 10,174 0.87 +15.28% 85.42% 05/13/26
JD 33.77 Put 32.00 06/18/26 36 0.86 1.11 0.87 766 2,834 -0.319 +15.25% 36.96% 05/13/26
NOK 14.71 Put 13.50 05/29/26 16 0.41 0.50 0.47 6,458 6,214 -0.276 +15.24% 81.79% 05/13/26
JD 33.77 Put 31.00 09/18/26 128 1.73 2.12 1.73 1,185 368 -0.333 +15.23% 34.50% 05/13/26
META 616.63 Call 1,460.00 07/17/26 65 0.01 0.55 0.25 1,185 1,092 0.005 +15.23% 73.39% 05/13/26
FIVN 21.12 Call 22.50 07/17/26 65 1.40 2.00 2.00 1,823 880 0.483 +15.22% 70.50% 05/13/26
NIO 6.54 Call 5.00 11/20/26 191 2.02 2.23 2.13 656 2,238 0.795 +15.20% 69.51% 05/13/26
MBLY 10.53 Call 10.00 08/21/26 100 1.78 1.94 1.87 1,070 3,428 0.638 +15.09% 72.38% 05/13/26
F 13.57 Put 13.00 12/18/26 219 1.18 1.37 1.26 1,959 346 -0.381 +14.73% 37.52% 05/13/26
GDYN 6.30 Call 7.50 06/18/26 36 0.35 0.50 0.50 748 2,445 0.383 +14.72% 114.06% 05/13/26
WOLF 62.60 Call 65.00 06/18/26 36 9.95 10.60 10.20 875 817 0.559 +14.71% 142.19% 05/13/26
F 13.57 Call 18.00 01/15/27 247 0.50 0.54 0.51 6,712 723 0.23 +14.61% 39.45% 05/13/26
FIVN 21.12 Call 22.50 10/16/26 156 3.50 3.60 3.60 27,342 644 0.556 +14.61% 73.26% 05/13/26
SFM 88.27 Call 110.00 06/18/26 36 0.50 0.70 0.60 10,141 1,122 0.098 +14.59% 50.16% 05/13/26
ON 115.71 Call 120.00 06/18/26 36 8.15 8.70 8.43 1,630 3,378 0.484 +14.58% 69.64% 05/13/26
JD 33.77 Put 29.00 06/18/26 36 0.21 0.28 0.23 597 9,852 -0.108 +14.51% 39.51% 05/13/26
MIRM 109.16 Call 100.00 06/18/26 36 10.60 14.50 12.90 1,003 1,371 0.731 +14.50% 54.80% 05/13/26
NAK 2.25 Call 2.00 08/21/26 100 0.55 0.65 0.60 568 4,254 0.694 +14.47% 103.79% 05/13/26
AAP 49.26 Call 65.00 06/18/26 36 0.75 1.20 1.13 4,012 3,314 0.18 +14.45% 83.96% 05/13/26
NIO 6.54 Call 6.50 05/29/26 16 0.43 0.47 0.45 1,484 7,826 0.551 +14.32% 78.07% 05/13/26
COST 1,033.08 Call 1,250.00 06/05/26 23 0.00 2.74 1.41 544 321 0.035 +14.27% 40.40% 05/13/26
LI 20.02 Call 20.00 06/18/26 36 1.44 1.54 1.47 5,465 8,028 0.546 +14.26% 56.96% 05/13/26
ON 115.71 Put 110.00 07/17/26 65 9.30 10.40 9.86 1,218 223 -0.368 +14.22% 67.70% 05/13/26
XPEV 16.68 Call 18.00 07/17/26 65 1.04 1.40 1.32 611 2,916 0.452 +14.19% 64.15% 05/13/26
FRMI 6.00 Call 7.00 05/29/26 16 0.45 0.60 0.50 4,093 1,548 0.4 +14.13% 169.01% 05/13/26
GRAB 3.63 Call 4.00 06/18/26 36 0.09 0.11 0.11 553 9,983 0.313 +14.09% 52.15% 05/13/26
RZLV 2.62 Call 5.00 01/15/27 247 0.40 0.60 0.60 533 10,354 0.475 +14.03% 128.06% 05/13/26
SLS 6.53 Call 6.00 01/15/27 247 2.60 3.60 3.30 2,609 4,848 0.766 +13.96% 155.18% 05/13/26
BROS 48.40 Call 70.00 06/18/26 36 0.00 0.30 0.10 716 1,456 0.031 +13.95% 59.16% 05/13/26
CAR 148.84 Call 170.00 06/18/26 36 5.30 8.10 7.40 627 382 0.344 +13.89% 78.38% 05/13/26
CSCO 101.87 Call 100.00 06/05/26 23 6.40 6.90 6.85 667 274 0.582 +13.89% 57.51% 05/13/26
ETOR 41.29 Call 45.00 06/18/26 36 1.00 1.50 1.20 1,636 441 0.32 +13.88% 48.22% 05/13/26
FCEL 19.92 Call 25.00 07/17/26 65 3.50 4.10 4.00 769 268 0.516 +13.87% 167.27% 05/13/26
MXL 87.73 Call 120.00 06/18/26 36 8.60 9.70 9.00 2,454 1,653 0.371 +13.81% 166.66% 05/13/26
F 13.57 Put 9.85 12/18/26 219 0.31 0.34 0.31 620 16,367 -0.123 +13.80% 41.56% 05/13/26
KC 17.92 Call 20.00 06/18/26 36 1.25 1.30 1.30 3,590 272 0.41 +13.67% 91.37% 05/13/26
PINS 19.35 Call 23.00 06/18/26 36 0.17 0.30 0.26 646 9,790 0.168 +13.65% 51.55% 05/13/26
PLTR 130.05 Call 150.00 05/29/26 16 0.91 1.00 0.95 3,203 3,372 0.129 +13.60% 56.70% 05/13/26
NOK 14.71 Put 13.00 06/18/26 36 0.54 0.60 0.56 4,710 6,329 -0.251 +13.58% 71.93% 05/13/26
NIO 6.54 Call 7.50 06/05/26 23 0.19 0.21 0.20 3,196 1,637 0.278 +13.53% 78.14% 05/13/26
ON 115.71 Put 90.00 07/17/26 65 2.41 3.55 2.97 768 278 -0.15 +13.52% 68.32% 05/13/26
KDK 7.99 Call 10.00 06/18/26 36 0.05 0.20 0.18 1,153 17,819 0.197 +13.32% 72.71% 05/13/26
BTBT 2.0300 Call 2.5000 08/21/26 100 0.2500 0.3500 0.3000 673 6,367 0.468 +13.30% 106.01% 05/13/26
AUR 8.40 Call 12.00 01/15/27 247 1.05 1.25 1.18 1,834 14,002 0.42 +13.30% 77.49% 05/13/26
GME 22.08 Put 27.00 06/18/26 36 5.20 5.65 5.27 510 1,817 -0.839 +13.27% 58.76% 05/13/26
JD 33.77 Call 32.00 06/18/26 36 2.70 2.99 2.83 2,903 13,770 0.655 +13.27% 47.50% 05/13/26
STM 63.39 Call 65.00 06/18/26 36 4.40 4.70 4.50 1,998 4,731 0.497 +13.24% 64.56% 05/13/26
JD 33.77 Call 32.00 01/15/27 247 5.50 6.25 6.08 1,105 5,289 0.588 +13.22% 56.48% 05/13/26
NOK 14.71 Put 12.50 06/05/26 23 0.23 0.35 0.28 999 344 -0.17 +13.18% 76.31% 05/13/26