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).
234 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
SBLK 18.65 Call 20.00 09/19/25 20 0.10 0.15 0.15 1,741 2,180 0.197 +25.40% 32.62% 08/29/25
LCID 1.9800 Put 1.5000 12/18/26 475 0.3900 0.4500 0.4300 1,008 10,942 -0.207 +24.95% 90.21% 08/29/25
ONDS 5.86 Call 6.00 09/19/25 20 0.65 0.75 0.71 5,059 8,641 0.54 +24.38% 140.08% 08/29/25
ONDS 5.86 Call 7.50 10/17/25 48 0.70 0.75 0.73 6,486 24,177 0.425 +22.87% 146.09% 08/29/25
SNOW 238.66 Put 160.00 09/19/25 20 0.03 0.18 0.10 1,866 2,773 -0.007 +22.25% 72.61% 08/29/25
B 26.63 Call 26.00 09/19/25 20 1.17 1.21 1.20 659 2,745 0.642 +22.14% 33.51% 08/29/25
ONDS 5.86 Call 5.50 10/17/25 48 1.30 1.35 1.33 1,311 1,861 0.651 +22.09% 138.56% 08/29/25
GPRO 1.5600 Call 2.0000 09/19/25 20 0.1000 0.1500 0.1500 1,091 5,438 0.38 +21.53% 196.61% 08/29/25
CIFR 7.64 Put 6.00 09/19/25 20 0.13 0.17 0.17 540 2,326 -0.145 +21.43% 112.59% 08/29/25
UPXI 7.23 Call 5.00 03/20/26 202 2.77 2.80 2.80 1,240 16,638 0.837 +21.29% 74.69% 08/29/25
SJM 110.51 Put 100.00 09/19/25 20 0.15 0.20 0.18 1,216 1,356 -0.057 +21.28% 27.70% 08/29/25
BMY 47.18 Put 55.00 09/19/25 20 6.80 7.90 7.90 883 386 -0.952 +21.11% 37.97% 08/29/25
OKTA 92.77 Call 97.50 09/19/25 20 1.86 2.10 2.54 508 662 0.337 +20.34% 43.02% 08/29/25
OMEX 1.9600 Call 1.0000 01/15/27 503 1.2000 1.5500 1.3500 544 7,661 0.89 +20.01% 122.54% 08/29/25
FBIO 2.58 Call 2.50 10/17/25 48 0.35 0.45 0.45 1,167 5,365 0.615 +19.79% 110.17% 08/29/25
ONDS 5.86 Put 4.50 09/19/25 20 0.15 0.20 0.19 1,881 6,780 -0.162 +19.35% 138.19% 08/29/25
LCID 1.9800 Call 2.0000 09/26/25 27 0.1500 0.1800 0.1600 7,237 8,853 0.529 +19.09% 77.48% 08/29/25
CVS 73.15 Put 65.00 09/19/25 20 0.15 0.17 0.15 2,375 6,487 -0.059 +19.09% 33.30% 08/29/25
RF 27.39 Call 24.00 09/19/25 20 3.30 3.50 3.50 1,000 1,403 0.916 +19.08% 42.35% 08/29/25
OKTA 92.77 Call 105.00 10/17/25 48 1.78 1.94 1.92 570 516 0.245 +19.00% 42.38% 08/29/25
ONDS 5.86 Call 5.00 10/17/25 48 1.55 1.60 1.55 1,557 16,316 0.719 +18.88% 135.13% 08/29/25
ONDS 5.86 Call 6.50 09/26/25 27 0.65 0.75 0.65 2,031 2,626 0.47 +18.70% 139.41% 08/29/25
COMM 16.04 Put 15.00 09/19/25 20 0.05 0.10 0.10 822 3,259 -0.16 +18.68% 30.76% 08/29/25
EOSE 6.90 Call 5.00 02/20/26 174 2.36 2.60 2.53 805 15,032 0.814 +18.67% 81.21% 08/29/25
GOOGL 212.91 Put 202.50 09/19/25 20 2.89 3.45 2.85 562 4,112 -0.264 +18.22% 37.91% 08/29/25
ONDS 5.86 Call 5.50 12/19/25 111 1.85 1.95 1.90 520 2,091 0.685 +18.18% 138.28% 08/29/25
B 26.63 Call 27.00 09/19/25 20 0.64 0.66 0.66 637 2,407 0.451 +18.17% 32.54% 08/29/25
KSS 15.06 Call 15.00 09/18/26 384 3.95 4.15 4.15 654 176 0.629 +18.09% 69.79% 08/29/25
TRON 4.29 Call 5.00 09/19/25 20 0.30 0.35 0.35 679 1,103 0.398 +17.41% 148.61% 08/29/25
LLY 732.58 Put 860.00 09/19/25 20 126.50 130.50 129.40 3,490 126 -0.923 +17.36% 47.54% 08/29/25
ONDS 5.86 Put 5.00 09/19/25 20 0.30 0.35 0.32 732 1,834 -0.25 +17.22% 132.46% 08/29/25
RXRX 4.70 Put 6.00 09/19/25 20 1.35 1.45 1.45 772 12,032 -0.765 +17.06% 120.55% 08/29/25
NXE 7.88 Call 8.00 09/19/25 20 0.35 0.40 0.40 9,539 19,903 0.493 +16.69% 60.64% 08/29/25
VNET 8.66 Call 11.00 10/17/25 48 0.45 0.55 0.55 595 843 0.322 +16.35% 100.06% 08/29/25
APO 136.23 Put 190.00 01/16/26 139 52.40 54.60 51.60 630 144 -0.895 +16.35% 42.07% 08/29/25
RVMD 37.97 Call 30.00 03/20/26 202 10.80 11.30 10.90 2,481 10,231 0.796 +16.29% 56.20% 08/29/25
HUMA 1.5500 Call 5.0000 01/16/26 139 0.0500 0.3500 0.1000 500 6,881 0.191 +16.26% 142.29% 08/29/25
GOOGL 212.91 Call 200.00 09/19/25 20 15.60 16.00 15.52 2,802 34,969 0.781 +16.21% 37.76% 08/29/25
GOOGL 212.91 Put 165.00 09/19/25 20 0.20 0.24 0.24 762 13,345 -0.022 +16.14% 56.33% 08/29/25
ISRG 473.30 Put 530.00 09/19/25 20 55.80 58.90 55.41 763 123 -0.93 +16.11% 33.43% 08/29/25
EOSE 6.90 Call 6.00 01/16/26 139 1.85 1.92 1.83 607 4,369 0.712 +16.02% 85.37% 08/29/25
CMPS 4.42 Call 5.00 10/17/25 48 0.60 0.70 0.65 569 608 0.5 +15.82% 133.75% 08/29/25
UNH 309.87 Put 270.00 09/19/25 20 1.08 1.35 1.18 789 8,053 -0.079 +15.81% 43.54% 08/29/25
SBLK 18.65 Call 19.00 09/19/25 20 0.40 0.45 0.40 1,296 3,840 0.422 +15.80% 30.96% 08/29/25
CMPS 4.42 Call 5.00 09/19/25 20 0.40 0.45 0.35 1,927 20,929 0.438 +15.75% 153.80% 08/29/25
CVS 73.15 Put 67.00 09/19/25 20 0.20 0.27 0.24 537 626 -0.097 +15.66% 29.83% 08/29/25
OKTA 92.77 Call 100.00 10/17/25 48 2.85 3.05 2.90 2,672 1,217 0.345 +15.64% 40.39% 08/29/25
GOOGL 212.91 Put 170.00 09/19/25 20 0.25 0.27 0.27 939 14,881 -0.026 +15.53% 51.70% 08/29/25
OPEN 4.45 Call 2.00 09/19/25 20 2.44 2.51 2.22 996 11,933 0.977 +15.50% 193.36% 08/29/25
OKTA 92.77 Call 95.00 09/19/25 20 2.62 2.83 2.70 3,260 1,934 0.431 +15.50% 41.29% 08/29/25