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).
289 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
OPTT 0.4946 Call 0.5000 08/15/25 48 0.1000 0.1500 0.1500 526 10,354 0.65 +23.98% 216.34% 06/27/25
CSCO 68.65 Call 65.00 07/18/25 20 3.45 3.90 3.60 1,001 21,339 0.884 +23.66% 20.19% 06/27/25
CRCL 180.43 Call 300.00 07/18/25 20 4.50 5.50 5.14 1,005 1,931 0.156 +23.55% 177.45% 06/27/25
PLTR 130.74 Put 134.00 07/18/25 20 8.40 9.75 8.10 1,874 241 -0.536 +23.16% 60.68% 06/27/25
NVDA 157.75 Call 120.00 07/18/25 20 37.95 38.35 38.01 862 38,937 0.969 +23.08% 66.16% 06/27/25
BBAI 5.84 Call 4.50 07/18/25 20 1.45 1.55 1.55 1,619 5,125 0.833 +22.89% 140.04% 06/27/25
GEO 23.78 Call 30.00 07/18/25 20 0.10 0.15 0.14 20,045 10,920 0.085 +22.84% 68.45% 06/27/25
EU 2.65 Call 2.00 10/17/25 111 0.70 0.85 0.82 1,001 18,497 0.816 +22.49% 78.32% 06/27/25
CORZ 16.65 Call 14.00 09/19/25 83 4.00 4.35 4.20 1,734 6,306 0.74 +22.48% 89.55% 06/27/25
VALE 9.74 Put 9.50 07/18/25 20 0.08 0.18 0.17 5,214 112 -0.368 +22.38% 28.29% 06/27/25
RYTM 62.73 Put 45.00 07/18/25 20 0.15 2.30 0.30 555 821 -0.049 +22.30% 92.30% 06/27/25
PLTR 130.74 Call 143.00 07/18/25 20 2.13 4.70 2.91 619 574 0.283 +22.27% 57.98% 06/27/25
PLTR 130.74 Call 150.00 07/18/25 20 1.40 1.67 1.50 10,534 20,825 0.171 +22.03% 56.78% 06/27/25
NVDA 157.75 Put 180.00 08/15/25 48 21.65 24.95 24.25 957 490 -0.793 +22.00% 41.06% 06/27/25
KVUE 20.88 Call 21.50 07/25/25 27 0.00 0.79 0.52 946 3,026 0.395 +22.00% 34.39% 06/27/25
MRVL 77.16 Call 100.00 07/18/25 20 0.10 0.27 0.24 584 1,830 0.052 +21.97% 64.49% 06/27/25
KHC 25.61 Put 30.00 07/18/25 20 4.35 4.45 4.45 604 2,752 -0.949 +21.78% 39.81% 06/27/25
LAES 4.05 Call 5.00 07/18/25 20 0.20 0.25 0.25 3,857 6,695 0.329 +21.77% 145.11% 06/27/25
PLTR 130.74 Call 147.00 07/18/25 20 0.01 2.29 1.95 1,274 2,149 0.211 +21.66% 56.55% 06/27/25
LFMD 13.75 Call 16.00 07/18/25 20 0.35 0.45 0.33 1,503 1,804 0.262 +21.14% 86.37% 06/27/25
LFMD 13.75 Call 17.00 07/18/25 20 0.20 0.30 0.20 607 486 0.158 +21.10% 81.57% 06/27/25
INTC 22.69 Call 17.00 07/18/25 20 5.55 6.20 5.50 574 1,348 0.926 +20.43% 91.77% 06/27/25
F 10.80 Put 11.00 07/18/25 20 0.32 0.50 0.36 720 4,261 -0.62 +20.35% 23.97% 06/27/25
CORZ 16.65 Call 27.00 12/19/25 174 0.01 0.90 0.90 626 170 0.237 +20.09% 70.00% 06/27/25
ANF 82.72 Call 70.00 07/18/25 20 13.10 13.50 12.90 626 1,293 0.912 +19.96% 55.77% 06/27/25
BA 214.55 Call 200.00 07/18/25 20 16.15 16.75 16.53 1,037 3,817 0.809 +19.64% 35.91% 06/27/25
KTOS 45.84 Call 47.50 07/18/25 20 1.75 1.95 1.87 1,065 1,399 0.432 +19.57% 59.09% 06/27/25
PLTR 130.74 Call 152.50 07/25/25 27 1.62 3.85 1.90 1,143 394 0.185 +19.39% 56.84% 06/27/25
PLTR 130.74 Call 144.00 07/18/25 20 2.10 4.45 2.50 809 888 0.258 +19.32% 56.17% 06/27/25
BULL 10.83 Call 11.00 07/18/25 20 0.62 0.69 0.65 1,267 977 0.501 +19.31% 70.77% 06/27/25
BA 214.55 Put 180.00 07/18/25 20 0.25 0.30 0.25 549 3,406 -0.03 +19.30% 41.07% 06/27/25
CRCL 180.43 Call 200.00 07/18/25 20 15.10 16.50 16.00 1,224 2,031 0.441 +19.20% 138.07% 06/27/25
BULL 10.83 Call 12.00 07/18/25 20 0.40 0.45 0.45 526 1,301 0.345 +19.19% 85.60% 06/27/25
CRCL 180.43 Call 250.00 07/18/25 20 7.00 8.00 7.78 1,059 1,356 0.239 +19.02% 155.14% 06/27/25
SERV 11.44 Call 12.00 08/15/25 48 1.50 1.60 1.46 676 431 0.533 +19.01% 106.31% 06/27/25
PLTR 130.74 Call 142.00 07/18/25 20 2.80 3.50 3.03 650 695 0.296 +18.99% 56.79% 06/27/25
TSLA 323.63 Put 450.00 07/18/25 20 125.75 127.15 126.81 645 1,880 -0.965 +18.85% 77.55% 06/27/25
PLTR 130.74 Call 145.00 07/18/25 20 2.25 2.42 2.29 5,536 11,674 0.241 +18.79% 56.16% 06/27/25
CRCL 180.43 Put 185.00 07/18/25 20 25.90 27.60 27.30 627 378 -0.458 +18.78% 148.30% 06/27/25
NKE 72.04 Call 55.00 08/15/25 48 17.40 17.70 17.75 873 4,195 0.933 +18.73% 52.74% 06/27/25
PRME 2.42 Call 2.50 07/18/25 20 0.20 0.35 0.25 1,285 8,502 0.517 +18.60% 124.89% 06/27/25
PLTR 130.74 Call 139.00 07/18/25 20 3.60 4.35 3.95 2,758 257 0.356 +18.51% 57.57% 06/27/25
FWRD 25.15 Put 22.50 07/18/25 20 0.70 1.15 0.95 686 182 -0.263 +18.49% 90.45% 06/27/25
APLS 17.43 Call 19.00 07/18/25 20 0.60 0.75 0.75 758 1,409 0.365 +18.43% 81.44% 06/27/25
PLTR 130.74 Call 139.00 07/25/25 27 4.75 6.95 5.19 1,431 388 0.388 +18.27% 58.50% 06/27/25
VNET 6.98 Call 6.00 07/18/25 20 1.10 1.25 1.22 608 504 0.782 +18.11% 98.77% 06/27/25
TDOC 8.41 Call 7.50 07/18/25 20 1.10 1.19 1.18 1,411 12,778 0.76 +18.08% 81.96% 06/27/25
GOOGL 178.53 Put 157.50 07/18/25 20 0.25 0.38 0.33 598 1,415 -0.053 +18.02% 34.45% 06/27/25
QIPT 1.8000 Call 2.5000 07/18/25 20 0.0500 0.1000 0.1000 889 7,710 0.272 +17.99% 172.33% 06/27/25
CRCL 180.43 Call 220.00 07/18/25 20 10.50 12.80 11.55 604 1,100 0.34 +17.80% 143.84% 06/27/25