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).
286 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
MCD 313.85 Call 290.00 06/20/25 20 23.40 24.80 24.95 529 431 0.921 +129.66% 24.60% 05/30/25
CRWV 111.31 Call 20.00 01/16/26 230 89.10 93.30 89.20 604 225 0.981 +121.59% 147.54% 05/30/25
TGT 94.01 Put 125.00 06/20/25 20 30.35 32.20 30.80 1,001 146 -0.871 +103.03% 97.52% 05/30/25
DOW 27.74 Call 25.00 07/18/25 48 3.50 3.60 3.65 502 130 0.728 +97.85% 52.90% 05/30/25
FANG 134.55 Put 178.56 06/20/25 20 42.20 45.70 43.10 1,150 122 -0.869 +90.83% 97.65% 05/30/25
LVWR 4.50 Put 3.00 06/20/25 20 0.30 0.45 0.40 563 1,288 -0.173 +88.28% 287.35% 05/30/25
UPS 97.54 Put 110.00 06/20/25 20 12.25 13.00 12.35 1,560 1,137 -0.89 +80.88% 40.25% 05/30/25
UPS 97.54 Put 120.00 06/20/25 20 21.65 23.60 22.30 3,840 556 -0.862 +77.38% 74.77% 05/30/25
SBUX 83.95 Put 115.00 07/18/25 48 30.35 32.35 30.80 1,940 336 -0.853 +76.36% 73.47% 05/30/25
FANG 134.55 Put 168.56 06/20/25 20 32.10 35.90 33.40 700 193 -0.845 +75.64% 86.27% 05/30/25
TGT 94.01 Put 120.00 06/20/25 20 25.60 27.10 25.75 1,490 379 -0.868 +75.49% 85.53% 05/30/25
UPS 97.54 Put 120.00 07/18/25 48 22.20 23.30 22.55 1,993 329 -0.89 +71.69% 43.04% 05/30/25
BX 138.76 Put 165.00 06/20/25 20 24.70 28.25 25.71 3,560 609 -0.821 +70.88% 73.53% 05/30/25
AGNC 8.94 Call 9.00 06/20/25 20 0.15 0.18 0.16 627 13,559 0.457 +68.45% 22.76% 05/30/25
X 53.82 Call 53.00 06/20/25 20 1.78 4.00 1.73 1,286 1,246 0.584 +64.78% 48.08% 05/30/25
UPS 97.54 Put 130.00 07/18/25 48 31.40 34.30 32.20 1,200 196 -0.841 +62.67% 69.48% 05/30/25
FANG 134.55 Put 182.49 06/20/25 20 46.00 49.80 46.80 1,150 118 -0.867 +58.46% 105.39% 05/30/25
XOM 102.30 Put 115.00 06/20/25 20 11.70 13.10 12.55 4,075 1,712 -0.896 +58.08% 38.35% 05/30/25
FANG 134.55 Put 185.31 06/20/25 20 48.80 52.20 50.40 1,440 151 -0.889 +56.76% 102.35% 05/30/25
FANG 134.55 Put 180.31 06/20/25 20 43.80 47.10 45.00 620 103 -0.888 +56.60% 94.38% 05/30/25
MTCH 29.94 Put 37.50 06/20/25 20 7.45 7.70 7.50 630 718 -0.917 +55.96% 66.25% 05/30/25
XOM 102.30 Put 120.00 06/20/25 20 17.35 18.30 17.55 5,640 810 -0.889 +51.86% 53.10% 05/30/25
STLA 10.14 Put 22.00 01/16/26 230 10.70 12.70 11.80 700 622 -0.702 +50.97% 107.10% 05/30/25
KHC 26.73 Call 25.00 07/18/25 48 2.15 2.22 2.20 510 3,398 0.734 +50.04% 31.51% 05/30/25
FANG 134.55 Put 167.49 06/20/25 20 31.00 34.70 31.90 500 121 -0.849 +47.54% 82.90% 05/30/25
EOG 108.57 Put 135.00 06/20/25 20 24.40 28.20 27.20 640 120 -0.894 +44.26% 69.94% 05/30/25
FANG 134.55 Put 207.49 06/20/25 20 71.00 74.80 72.70 1,330 131 -0.888 +43.97% 134.90% 05/30/25
FANG 134.55 Put 197.49 06/20/25 20 61.10 64.40 61.90 1,440 150 -0.897 +43.91% 117.01% 05/30/25
MRNA 26.56 Put 90.00 06/20/25 20 63.05 64.00 63.15 1,140 127 -0.906 +43.20% 313.50% 05/30/25
UPS 97.54 Put 115.00 07/18/25 48 16.65 18.30 17.44 745 169 -0.879 +43.19% 36.24% 05/30/25
LVWR 4.50 Put 2.00 06/20/25 20 0.05 0.10 0.10 670 802 -0.059 +42.59% 281.85% 05/30/25
CRWV 111.31 Call 45.00 01/16/26 230 64.10 68.30 64.64 1,660 353 0.974 +42.46% 70.86% 05/30/25
C 75.32 Put 85.00 06/20/25 20 9.45 9.80 9.60 1,410 1,405 -0.936 +41.89% 33.47% 05/30/25
CMG 50.08 Put 58.00 06/20/25 20 7.50 8.55 8.50 801 2,270 -0.822 +41.20% 63.00% 05/30/25
HIMS 56.56 Put 56.00 06/20/25 20 4.45 5.65 4.39 508 171 -0.433 +39.57% 102.75% 05/30/25
XOM 102.30 Put 125.00 06/20/25 20 22.40 24.10 23.00 800 103 -0.935 +39.06% 54.25% 05/30/25
COP 85.35 Put 110.00 06/20/25 20 24.50 25.00 24.50 4,720 687 -0.93 +38.11% 69.69% 05/30/25
CNDT 2.24 Call 2.00 07/18/25 48 0.25 0.35 0.35 500 899 0.732 +36.74% 65.50% 05/30/25
AGNC 8.94 Call 9.00 06/27/25 27 0.17 0.24 0.18 512 944 0.462 +36.05% 21.74% 05/30/25
SATS 17.73 Call 30.00 07/18/25 48 0.25 0.30 0.25 870 10,901 0.097 +36.00% 97.36% 05/30/25
AGNC 8.94 Call 9.00 07/03/25 33 0.17 0.23 0.19 2,718 217 0.464 +33.05% 20.66% 05/30/25
DOW 27.74 Call 30.00 06/20/25 20 0.30 0.34 0.32 656 8,517 0.217 +32.85% 41.70% 05/30/25
SLS 1.7100 Call 2.0000 06/20/25 20 0.0500 0.2500 0.1500 785 4,987 0.406 +32.82% 156.61% 05/30/25
AMD 110.73 Put 170.00 06/20/25 20 59.10 59.50 59.20 7,270 961 -0.962 +32.30% 100.28% 05/30/25
LCID 2.23 Put 2.50 06/20/25 20 0.36 0.38 0.37 35,749 41,245 -0.652 +32.17% 96.19% 05/30/25
RVMD 39.40 Call 45.00 07/18/25 48 2.30 2.55 2.50 685 2,606 0.378 +30.96% 77.52% 05/30/25
CRWV 111.31 Call 65.00 06/20/25 20 44.40 47.90 45.40 1,371 129 0.938 +30.72% 173.01% 05/30/25
AMD 110.73 Put 150.00 06/20/25 20 39.10 39.50 39.20 1,707 275 -0.953 +29.77% 76.02% 05/30/25
INCY 65.06 Call 67.50 06/20/25 20 0.55 2.00 1.80 2,284 1,627 0.393 +29.17% 45.21% 05/30/25
MCHP 58.04 Put 92.50 06/20/25 20 33.30 35.90 34.20 990 200 -0.846 +28.70% 164.28% 05/30/25