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).
133 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
CZR 29.63 Put 30.00 10/02/26 45 0.50 0.72 0.60 671 903 -0.596 +83.49% 11.17% 08/18/26
CVX 205.74 Call 175.00 09/18/26 31 30.35 32.75 30.76 20,285 4,271 0.925 +75.32% 40.10% 08/18/26
ET 21.42 Put 22.00 09/18/26 31 0.71 0.87 0.75 928 113 -0.718 +73.67% 16.13% 08/18/26
WBD 28.48 Put 28.00 09/18/26 31 0.35 0.95 0.44 1,203 3,243 -0.388 +63.98% 27.50% 08/18/26
CCC 7.14 Call 7.50 12/18/26 122 0.80 1.90 0.80 1,599 445 0.574 +63.27% 89.13% 08/18/26
LUV 42.49 Put 47.50 09/18/26 31 4.95 7.25 5.15 5,011 5,904 -0.717 +62.30% 57.71% 08/18/26
IVA 4.64 Call 5.00 01/15/27 150 2.30 2.80 2.37 1,281 103 0.77 +58.93% 242.24% 08/18/26
WBD 28.48 Put 28.00 10/16/26 59 0.65 1.05 0.72 1,005 3,690 -0.396 +58.59% 25.14% 08/18/26
OABI 3.92 Call 5.00 01/15/27 150 0.60 1.65 0.64 800 1,892 0.587 +54.14% 145.00% 08/18/26
CNDT 1.4300 Call 2.0000 01/15/27 150 0.0500 0.7500 0.2300 550 1,550 0.565 +51.62% 152.84% 08/18/26
TENX 1.7000 Put 2.5000 09/18/26 31 0.7000 1.0000 0.8700 694 3,100 -0.811 +47.51% 124.89% 08/18/26
CVX 205.74 Call 190.00 09/04/26 17 14.35 16.35 16.35 796 104 0.902 +46.44% 29.21% 08/18/26
EOSE 3.67 Call 1.00 09/11/26 24 2.41 3.05 2.70 3,791 1,167 0.97 +45.07% 358.42% 08/18/26
META 543.67 Put 790.00 09/18/26 31 242.55 249.35 248.70 1,094 296 -0.935 +44.13% 80.60% 08/18/26
IEP 6.83 Put 7.50 01/21/28 521 1.80 2.40 2.25 1,030 932 -0.679 +42.07% 15.66% 08/18/26
EOSE 3.67 Call 0.50 09/11/26 24 2.96 3.55 3.18 652 622 0.98 +41.93% 613.20% 08/18/26
LUV 42.49 Put 50.00 09/18/26 31 7.20 8.00 7.39 3,001 3,544 -0.932 +40.24% 37.04% 08/18/26
MGM 43.32 Call 40.00 09/18/26 31 3.00 5.00 4.00 706 5,868 0.797 +37.33% 36.61% 08/18/26
MCY 106.32 Call 95.00 09/18/26 31 11.60 13.80 14.00 500 890 0.838 +36.08% 42.51% 08/18/26
KEEL 3.16 Call 3.50 09/04/26 17 0.18 0.20 0.19 564 7,014 0.391 +35.16% 115.79% 08/18/26
PRME 3.05 Put 4.00 01/15/27 150 0.95 1.90 1.38 942 842 -0.527 +34.97% 103.45% 08/18/26
OCUL 11.01 Call 10.00 09/18/26 31 1.35 1.70 1.52 707 2,951 0.714 +33.96% 74.93% 08/18/26
VIRT 61.05 Call 60.00 09/18/26 31 3.90 4.40 4.10 2,296 1,254 0.58 +33.30% 50.48% 08/18/26
CMPX 2.39 Call 3.00 11/20/26 94 0.50 0.65 0.53 20,548 2,278 0.552 +33.27% 158.32% 08/18/26
MPT 4.02 Put 4.50 10/16/26 59 0.52 0.71 0.62 940 2,491 -0.717 +32.89% 43.45% 08/18/26
VIRT 61.05 Call 65.00 09/18/26 31 1.95 2.30 2.20 691 782 0.369 +31.87% 51.09% 08/18/26
VITL 11.01 Put 12.50 09/18/26 31 1.55 2.30 1.69 500 206 -0.675 +31.32% 76.23% 08/18/26
LUV 42.49 Call 52.50 09/18/26 31 0.10 0.33 0.11 1,322 2,479 0.082 +31.12% 49.21% 08/18/26
OTLK 0.7000 Call 1.0000 02/19/27 185 0.2000 0.4000 0.2100 568 3,869 0.673 +30.26% 194.46% 08/18/26
RZLV 2.45 Call 3.00 09/04/26 17 0.05 0.10 0.10 1,320 3,185 0.24 +29.68% 112.50% 08/18/26
BZFD 1.1100 Call 1.5000 12/18/26 122 0.0500 0.4000 0.2000 501 4,513 0.501 +29.30% 131.91% 08/18/26
BCRX 9.70 Call 11.00 09/18/26 31 0.10 0.60 0.50 1,731 6,383 0.308 +29.02% 69.67% 08/18/26
TSLA 336.87 Put 450.00 09/18/26 31 111.95 114.25 113.85 2,147 1,704 -0.948 +28.42% 60.43% 08/18/26
WBD 28.48 Call 28.00 09/18/26 31 1.04 1.20 1.01 2,192 57,074 0.625 +27.55% 24.54% 08/18/26
PYPL 60.43 Put 59.00 09/11/26 24 0.68 1.88 1.09 603 133 -0.363 +26.61% 31.93% 08/18/26
ACVA 7.63 Put 7.50 09/18/26 31 0.50 0.70 0.60 1,100 563 -0.421 +25.92% 76.75% 08/18/26
REAX 2.65 Call 2.00 10/16/26 59 0.75 0.95 0.78 688 449 0.798 +25.14% 120.96% 08/18/26
CCC 7.14 Call 5.00 09/18/26 31 1.65 2.90 2.58 917 434 0.902 +24.46% 108.48% 08/18/26
ROKU 157.78 Call 160.00 09/18/26 31 2.17 2.97 2.21 502 594 0.43 +23.82% 18.21% 08/18/26
MPT 4.02 Put 4.50 09/18/26 31 0.54 0.65 0.61 733 3,903 -0.727 +23.69% 57.11% 08/18/26
AMAT 514.33 Put 160.00 09/18/26 31 0.00 0.90 0.11 854 1,186 -0.005 +22.47% 171.35% 08/18/26
EYPT 5.47 Put 2.50 01/15/27 150 0.50 0.55 0.50 4,909 216 -0.102 +21.90% 174.32% 08/18/26
META 543.67 Call 1,020.00 09/18/26 31 0.01 0.50 0.14 750 299 0.007 +21.56% 82.44% 08/18/26
WBD 28.48 Put 27.00 09/18/26 31 0.22 0.30 0.26 1,301 15,289 -0.212 +21.48% 25.22% 08/18/26
QUBT 8.52 Call 15.00 11/20/26 94 0.31 0.59 0.35 7,471 750 0.219 +21.48% 105.03% 08/18/26
CVX 205.74 Call 165.00 09/18/26 31 39.40 42.75 40.65 5,620 1,097 0.964 +21.42% 43.28% 08/18/26
WBD 28.48 Put 27.00 10/16/26 59 0.35 0.52 0.46 2,444 131,052 -0.255 +21.19% 23.77% 08/18/26
CMCSA 26.20 Call 28.00 10/16/26 59 0.59 0.70 0.60 830 7,118 0.317 +20.97% 31.79% 08/18/26
ASAN 9.16 Put 10.00 01/21/28 521 3.30 3.90 3.73 774 410 -0.343 +20.94% 79.00% 08/18/26
WBD 28.48 Put 26.00 10/16/26 59 0.29 0.39 0.31 2,163 5,487 -0.183 +20.00% 28.30% 08/18/26