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
MSFT 506.69 Call 512.50 09/19/25 20 5.85 7.75 7.50 652 323 0.431 +15.49% 20.42% 08/29/25
GPRO 1.5600 Call 4.0000 10/17/25 48 0.0500 0.1000 0.1000 642 7,432 0.204 +15.45% 212.83% 08/29/25
ONDS 5.86 Call 7.50 12/19/25 111 1.30 1.35 1.30 1,794 3,174 0.532 +15.16% 139.45% 08/29/25
GOOGL 212.91 Put 190.00 09/19/25 20 0.99 1.06 0.97 2,425 16,369 -0.102 +14.93% 40.55% 08/29/25
GOOGL 212.91 Put 187.50 09/19/25 20 0.80 0.86 0.74 523 1,534 -0.084 +14.92% 41.51% 08/29/25
CIFR 7.64 Call 7.00 09/19/25 20 1.11 1.19 1.10 12,092 39,739 0.681 +14.91% 114.37% 08/29/25
IQ 2.65 Put 2.50 09/19/25 20 0.07 0.11 0.10 10,206 2,966 -0.325 +14.87% 69.30% 08/29/25
GS 745.25 Call 750.00 09/19/25 20 15.35 15.80 15.30 731 2,070 0.478 +14.79% 24.86% 08/29/25
GOOG 213.53 Call 210.00 09/19/25 20 8.85 9.35 8.80 822 12,147 0.606 +14.78% 35.09% 08/29/25
WOLF 1.2400 Put 1.0000 10/17/25 48 0.4200 0.4500 0.4200 17,554 78,516 -0.208 +14.68% 354.30% 08/29/25
NIO 6.38 Call 5.00 09/19/25 20 1.44 1.49 1.47 820 87,597 0.893 +14.56% 92.69% 08/29/25
UNH 309.87 Put 280.00 09/19/25 20 1.90 2.15 1.95 757 7,768 -0.129 +14.47% 40.18% 08/29/25
GOOGL 212.91 Put 185.00 09/19/25 20 0.66 0.71 0.67 2,139 24,829 -0.069 +14.24% 42.46% 08/29/25
GOOGL 212.91 Put 175.00 09/19/25 20 0.32 0.35 0.31 1,288 14,737 -0.034 +14.01% 47.89% 08/29/25
SWBI 8.17 Put 7.00 09/19/25 20 0.10 0.15 0.12 552 1,094 -0.156 +13.99% 70.96% 08/29/25
UA 4.92 Call 5.00 09/19/25 20 0.15 0.20 0.17 574 4,470 0.467 +13.96% 43.74% 08/29/25
GOOGL 212.91 Put 180.00 09/19/25 20 0.45 0.49 0.46 2,526 18,895 -0.048 +13.84% 44.92% 08/29/25
MDT 92.81 Put 85.00 09/19/25 20 0.19 0.20 0.19 3,086 8,116 -0.072 +13.79% 26.51% 08/29/25
GOOGL 212.91 Put 200.00 09/19/25 20 2.35 2.44 2.40 2,495 25,244 -0.217 +13.79% 37.27% 08/29/25
BYRN 20.40 Call 22.50 09/19/25 20 0.70 0.80 0.75 1,008 1,103 0.334 +13.74% 78.40% 08/29/25
NVDA 174.18 Call 210.00 09/19/25 20 0.15 0.16 0.16 2,811 33,841 0.027 +13.71% 39.86% 08/29/25
NVDA 174.18 Call 205.00 09/19/25 20 0.21 0.23 0.23 1,076 24,561 0.038 +13.67% 37.81% 08/29/25
KNX 43.90 Call 47.50 09/19/25 20 0.50 0.55 0.55 3,201 19,315 0.23 +13.56% 41.96% 08/29/25
ODFL 150.97 Call 165.00 09/19/25 20 0.75 1.10 0.90 1,406 285 0.149 +13.55% 34.31% 08/29/25
ONDS 5.86 Call 7.50 01/16/26 139 1.40 1.50 1.45 12,816 5,512 0.555 +13.52% 134.66% 08/29/25
SEZL 94.60 Call 90.00 09/19/25 20 7.80 8.40 7.90 1,459 1,559 0.671 +13.42% 59.75% 08/29/25
UNH 309.87 Put 287.50 09/19/25 20 2.68 2.95 2.95 888 1,154 -0.186 +13.40% 38.22% 08/29/25
ASST 6.15 Call 10.00 12/19/25 111 0.55 0.70 0.58 527 3,457 0.319 +13.40% 110.58% 08/29/25
NVDA 174.18 Call 215.00 09/19/25 20 0.10 0.11 0.11 8,363 20,508 0.018 +13.37% 41.62% 08/29/25
GOOGL 212.91 Put 195.00 09/19/25 20 1.53 1.61 1.54 1,179 11,419 -0.149 +13.37% 38.53% 08/29/25
GFI 33.48 Call 20.00 01/16/26 139 13.50 13.70 13.30 1,004 5,534 0.961 +13.31% 51.69% 08/29/25
SMCI 41.54 Call 60.00 09/19/25 20 0.10 0.11 0.11 502 46,603 0.037 +13.25% 82.69% 08/29/25
GPRO 1.5600 Call 5.0000 01/16/26 139 0.0500 0.2000 0.1500 600 670 0.249 +13.25% 159.16% 08/29/25
CDE 13.15 Call 10.00 09/19/25 20 3.10 3.30 3.20 513 5,792 0.947 +13.21% 76.23% 08/29/25
GOOG 213.53 Put 200.00 09/19/25 20 1.98 2.21 2.20 920 4,151 -0.205 +13.12% 36.79% 08/29/25
MOMO 8.30 Put 8.00 09/19/25 20 0.20 0.35 0.29 608 1,427 -0.36 +13.07% 56.60% 08/29/25
GOOGL 212.91 Call 220.00 09/19/25 20 4.00 4.15 3.98 7,165 44,747 0.366 +13.05% 34.11% 08/29/25
UPXI 7.23 Call 20.00 12/19/25 111 0.25 0.45 0.34 608 29,436 0.162 +12.97% 134.26% 08/29/25
SERV 11.10 Call 16.00 09/19/25 20 0.00 0.15 0.12 1,287 278 0.099 +12.95% 109.55% 08/29/25
OMEX 1.9600 Call 2.5000 12/19/25 111 0.4500 0.6000 0.5700 2,106 298 0.589 +12.95% 170.73% 08/29/25
JHX 20.13 Call 22.50 09/19/25 20 0.05 0.15 0.15 1,093 1,076 0.148 +12.92% 43.45% 08/29/25
PR 14.29 Call 15.00 09/19/25 20 0.10 0.15 0.13 618 4,694 0.241 +12.89% 28.18% 08/29/25
HL 8.51 Put 7.00 10/17/25 48 0.00 0.12 0.11 973 1,654 -0.126 +12.83% 52.51% 08/29/25
DPRO 4.87 Call 5.00 01/16/26 139 0.60 0.85 0.55 605 12,236 0.566 +12.82% 62.57% 08/29/25
PPL 36.47 Call 37.00 09/19/25 20 0.25 0.35 0.30 626 2,132 0.354 +12.81% 14.96% 08/29/25
SPHR 45.31 Call 45.00 09/19/25 20 2.40 2.60 2.55 1,381 2,052 0.554 +12.74% 55.50% 08/29/25
HIMS 42.35 Call 65.00 09/19/25 20 0.25 0.41 0.33 1,742 6,193 0.072 +12.68% 114.32% 08/29/25
COMP 9.08 Call 9.00 09/19/25 20 0.40 0.50 0.46 3,883 16,559 0.562 +12.67% 48.34% 08/29/25
UBER 93.75 Call 75.00 09/19/25 20 18.75 19.10 18.30 760 8,251 0.966 +12.57% 54.92% 08/29/25
ASST 6.15 Call 10.00 09/19/25 20 0.25 0.40 0.45 601 1,265 0.23 +12.55% 210.14% 08/29/25