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).
297 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
ZIM 17.81 Put 16.00 09/19/25 39 0.49 0.62 0.57 14,801 408 -0.319 +179.85% 42.73% 08/11/25
CRON 2.67 Call 2.50 09/19/25 39 0.35 0.40 0.35 2,320 621 0.66 +63.51% 74.10% 08/11/25
PTON 8.25 Call 5.00 01/16/26 158 3.50 3.65 3.65 4,131 3,548 0.89 +53.78% 82.73% 08/11/25
F 11.14 Call 10.00 10/17/25 67 1.37 1.50 1.36 1,139 4,036 0.751 +47.22% 41.56% 08/11/25
AI 16.47 Call 28.00 09/05/25 25 0.12 0.16 0.19 585 148 0.068 +45.11% 122.15% 08/11/25
TLRY 0.9200 Call 1.0000 09/26/25 46 0.2000 0.2400 0.2200 2,396 174 0.59 +43.50% 192.22% 08/11/25
F 11.14 Call 10.50 08/29/25 18 0.74 0.78 0.72 852 464 0.773 +43.21% 37.23% 08/11/25
TLRY 0.9200 Call 0.5000 08/29/25 18 0.4100 0.4300 0.4100 856 1,113 0.953 +40.14% 188.54% 08/11/25
F 11.14 Call 11.00 08/29/25 18 0.37 0.40 0.37 1,279 2,515 0.585 +38.20% 30.39% 08/11/25
VSTM 7.70 Call 8.00 09/19/25 39 1.15 1.20 1.15 10,494 149 0.55 +38.15% 125.91% 08/11/25
CRON 2.67 Call 2.50 10/17/25 67 0.40 0.45 0.42 3,362 8,765 0.653 +36.71% 72.05% 08/11/25
CRCL 161.17 Call 75.00 01/16/26 158 83.05 89.35 86.37 767 524 0.959 +35.77% 81.18% 08/11/25
AI 16.47 Call 27.50 09/19/25 39 0.18 0.20 0.20 690 4,095 0.089 +35.53% 102.60% 08/11/25
LX 6.80 Put 5.00 09/19/25 39 0.10 0.20 0.15 3,000 6,385 -0.125 +34.36% 94.48% 08/11/25
AI 16.47 Call 30.00 09/19/25 39 0.13 0.16 0.14 1,325 6,188 0.064 +34.25% 106.99% 08/11/25
F 11.14 Call 10.85 09/19/25 39 0.60 0.63 0.61 639 29,558 0.615 +33.65% 31.93% 08/11/25
AI 16.47 Call 22.00 09/05/25 25 0.36 0.40 0.38 1,075 439 0.178 +33.44% 103.37% 08/11/25
GOOGL 201.00 Call 140.00 09/19/25 39 61.60 62.25 62.01 505 444 0.973 +33.08% 60.93% 08/11/25
TLRY 0.9200 Call 1.0000 09/12/25 32 0.1900 0.2100 0.2000 1,935 794 0.574 +33.02% 212.18% 08/11/25
SHOT 0.5582 Call 2.0000 09/19/25 39 0.0500 0.1000 0.1000 1,114 3,916 0.362 +32.65% 391.41% 08/11/25
ASST 4.27 Put 12.50 10/17/25 67 10.10 10.70 10.00 520 300 -0.302 +32.05% 485.29% 08/11/25
AI 16.47 Call 32.50 09/19/25 39 0.10 0.14 0.10 607 5,350 0.046 +31.58% 110.73% 08/11/25
TLRY 0.9200 Call 1.0000 08/29/25 18 0.1600 0.1700 0.1700 6,343 5,994 0.55 +31.49% 246.37% 08/11/25
CMCSA 31.41 Put 37.50 09/19/25 39 5.05 6.15 6.35 500 2,301 -0.943 +30.42% 33.41% 08/11/25
GENI 12.52 Call 7.50 01/16/26 158 5.30 5.40 5.20 1,236 7,030 0.931 +29.99% 63.49% 08/11/25
DNN 2.12 Put 2.00 09/19/25 39 0.05 0.15 0.14 931 656 -0.353 +29.93% 73.92% 08/11/25
BBAI 7.09 Call 5.00 09/19/25 39 2.30 2.40 2.40 661 12,172 0.851 +29.84% 130.72% 08/11/25
BULL 14.88 Call 10.00 01/16/26 158 5.05 5.30 5.26 509 5,050 0.923 +29.66% 50.11% 08/11/25
TLRY 0.9200 Call 1.0000 09/05/25 25 0.1700 0.1800 0.1700 8,016 5,387 0.55 +29.60% 208.76% 08/11/25
TLRY 0.9200 Call 1.5000 09/19/25 39 0.1200 0.1400 0.1300 4,129 14,978 0.39 +29.31% 227.37% 08/11/25
AI 16.47 Call 25.00 09/19/25 39 0.26 0.27 0.26 15,163 59,768 0.118 +29.28% 94.34% 08/11/25
UAA 5.12 Call 5.00 10/17/25 67 0.50 0.55 0.47 522 530 0.601 +28.48% 51.17% 08/11/25
AI 16.47 Call 30.00 10/17/25 67 0.20 0.23 0.20 1,434 3,563 0.082 +28.02% 87.43% 08/11/25
CRON 2.67 Call 2.50 01/16/26 158 0.50 0.55 0.50 1,596 29,801 0.66 +27.77% 57.20% 08/11/25
AI 16.47 Call 20.00 09/05/25 25 0.59 0.62 0.60 1,123 134 0.266 +27.35% 97.20% 08/11/25
ABNB 118.30 Put 160.00 09/19/25 39 40.75 42.70 41.56 960 162 -0.889 +27.04% 70.99% 08/11/25
F 11.14 Call 11.50 09/05/25 25 0.18 0.20 0.19 597 4,331 0.348 +26.52% 29.04% 08/11/25
CGC 1.5800 Call 2.0000 09/26/25 46 0.2100 0.2700 0.2500 659 302 0.47 +26.30% 170.85% 08/11/25
TLRY 0.9200 Call 1.0000 09/19/25 39 0.2100 0.2200 0.2100 24,710 36,659 0.582 +26.24% 200.46% 08/11/25
SPRY 16.38 Put 15.00 09/19/25 39 0.95 1.20 1.25 2,003 204 -0.318 +25.98% 83.59% 08/11/25
VTRS 9.86 Call 10.00 09/19/25 39 0.30 0.40 0.34 3,609 871 0.463 +25.72% 31.58% 08/11/25
RNA 45.78 Call 55.00 09/19/25 39 2.40 2.70 2.40 502 398 0.32 +25.54% 89.26% 08/11/25
F 11.14 Call 11.50 08/29/25 18 0.15 0.16 0.15 1,358 8,923 0.324 +25.53% 29.70% 08/11/25
CGC 1.5800 Call 2.0000 09/05/25 25 0.1600 0.2000 0.2000 1,740 112 0.43 +25.40% 201.99% 08/11/25
MBOT 2.89 Call 2.50 10/17/25 67 0.40 0.65 0.60 699 25,185 0.734 +25.24% 78.53% 08/11/25
SBET 22.33 Call 20.00 10/17/25 67 6.35 7.10 6.80 914 3,174 0.695 +24.96% 154.45% 08/11/25
TLRY 0.9200 Call 0.5000 03/20/26 221 0.4300 0.5500 0.5400 8,312 505 0.871 +24.81% 133.78% 08/11/25
AI 16.47 Call 25.00 10/17/25 67 0.39 0.42 0.40 1,608 2,032 0.156 +24.77% 80.60% 08/11/25
LCID 2.19 Call 0.50 01/15/27 522 1.72 2.50 1.75 808 3,333 0.976 +24.53% 88.90% 08/11/25
PBYI 4.85 Call 5.00 09/19/25 39 0.45 0.55 0.50 529 496 0.522 +24.23% 87.84% 08/11/25