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).
218 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
UMC 6.28 Put 7.00 02/21/25 34 0.75 1.95 0.80 2,505 3,114 -0.458 +568.38% 192.03% 01/17/25
APLD 8.90 Call 3.00 06/20/25 153 5.90 7.10 5.85 502 587 0.936 +134.67% 187.34% 01/17/25
QBTS 5.27 Call 3.00 02/28/25 41 2.25 2.95 2.48 654 431 0.898 +72.71% 173.45% 01/17/25
EDR 31.03 Call 30.00 02/21/25 34 1.20 1.70 1.00 15,485 21,238 0.735 +71.98% 20.33% 01/17/25
TMC 1.5900 Call 2.0000 02/21/25 34 0.1000 0.1500 0.1500 5,116 2,123 0.385 +66.87% 144.11% 01/17/25
AMRX 8.26 Call 10.00 02/21/25 34 0.25 0.30 0.25 2,061 254 0.245 +56.78% 76.12% 01/17/25
TMC 1.5900 Call 1.5000 02/21/25 34 0.2500 0.3000 0.3000 2,015 4,902 0.639 +51.18% 133.58% 01/17/25
GSIT 3.95 Call 5.00 03/21/25 62 0.70 0.85 0.77 2,183 443 0.508 +43.98% 169.15% 01/17/25
FCX 40.22 Put 50.00 02/21/25 34 9.70 10.80 9.60 658 682 -0.849 +40.06% 63.38% 01/17/25
SAN 4.89 Call 5.00 03/21/25 62 0.20 0.25 0.25 959 3,933 0.465 +38.15% 38.10% 01/17/25
REI 1.4800 Call 1.5000 03/21/25 62 0.1000 0.1500 0.1500 5,086 3,792 0.543 +37.22% 63.42% 01/17/25
TLRY 1.2000 Put 1.5000 02/21/25 34 0.3200 0.3900 0.3700 915 875 -0.676 +37.04% 114.70% 01/17/25
ACHC 43.78 Call 45.00 02/21/25 34 2.50 3.70 3.00 2,519 225 0.492 +36.50% 64.88% 01/17/25
LICY 1.1300 Call 1.0000 02/21/25 34 0.2500 0.8000 0.3000 516 741 0.693 +34.19% 177.52% 01/17/25
NVDA 137.71 Put 138.00 02/07/25 20 4.70 5.35 5.08 809 1,611 -0.483 +33.92% 39.48% 01/17/25
MRNA 34.06 Put 75.00 04/17/25 89 39.20 43.85 42.90 652 234 -0.773 +33.33% 146.39% 01/17/25
ACHC 43.78 Call 50.00 02/21/25 34 1.20 1.80 1.05 812 1,558 0.296 +32.78% 66.35% 01/17/25
ARBE 2.76 Call 4.00 08/15/25 209 0.75 1.10 0.89 948 824 0.595 +32.68% 146.48% 01/17/25
ET 20.29 Call 17.00 06/20/25 153 3.25 3.45 3.25 1,199 25,755 0.862 +30.27% 27.41% 01/17/25
EDR 31.03 Put 35.00 05/16/25 118 6.00 8.50 6.60 2,625 17,234 -0.56 +29.94% 61.56% 01/17/25
TIGR 6.77 Call 7.00 02/07/25 20 0.36 0.46 0.39 723 518 0.466 +29.25% 76.31% 01/17/25
KHC 29.27 Call 25.00 09/19/25 244 4.85 5.25 5.05 590 167 0.768 +27.99% 29.28% 01/17/25
TMC 1.5900 Call 2.5000 02/21/25 34 0.0500 0.1000 0.1000 691 1,470 0.261 +27.94% 164.73% 01/17/25
MYGN 12.39 Call 15.00 02/21/25 34 0.40 1.55 0.40 3,723 110 0.235 +27.77% 87.74% 01/17/25
BTG 2.39 Put 2.50 04/17/25 89 0.20 0.30 0.25 576 906 -0.558 +27.46% 38.60% 01/17/25
NVDA 137.71 Call 80.00 02/21/25 34 57.70 58.70 57.95 566 2,862 0.967 +27.26% 107.24% 01/17/25
RYTM 54.54 Call 55.00 02/21/25 34 2.50 4.40 2.90 1,000 2,006 0.515 +26.82% 45.35% 01/17/25
SSNC 78.50 Call 80.00 03/21/25 62 2.40 3.90 2.80 822 1,521 0.469 +26.72% 25.52% 01/17/25
CIA 4.62 Put 5.00 02/21/25 34 0.60 0.85 0.85 1,500 8,102 -0.52 +26.23% 112.26% 01/17/25
BTG 2.39 Call 2.50 02/21/25 34 0.05 0.10 0.10 605 1,438 0.409 +26.22% 50.68% 01/17/25
SOUN 13.64 Call 8.00 04/17/25 89 6.00 6.70 6.35 820 3,182 0.885 +24.97% 123.35% 01/17/25
ARCC 23.18 Call 23.00 02/21/25 34 0.50 0.60 0.55 860 1,682 0.55 +24.41% 17.49% 01/17/25
ESPR 2.21 Call 2.50 03/21/25 62 0.15 0.30 0.25 529 5,823 0.464 +23.69% 96.66% 01/17/25
BEKE 17.10 Call 18.00 02/07/25 20 0.48 0.54 0.54 1,672 1,600 0.37 +22.97% 56.86% 01/17/25
NVDA 137.71 Put 142.00 02/21/25 34 8.20 8.60 8.51 5,099 13,882 -0.574 +22.51% 37.83% 01/17/25
OPTT 0.9169 Call 0.5000 02/21/25 34 0.4000 0.5000 0.4400 854 9,522 0.923 +22.48% 172.17% 01/17/25
MVIS 1.4400 Call 2.0000 08/15/25 209 0.3200 0.4800 0.3100 1,066 2,862 0.566 +22.20% 127.33% 01/17/25
NEXT 9.10 Call 8.00 02/21/25 34 1.25 1.50 1.35 788 336 0.792 +22.09% 60.57% 01/17/25
WIMI 1.1050 Call 3.0000 02/21/25 34 0.1000 0.1500 0.1500 631 3,231 0.322 +21.84% 334.86% 01/17/25
NINE 1.1800 Call 1.0000 02/21/25 34 0.2000 0.4000 0.4000 567 343 0.723 +21.60% 230.93% 01/17/25
FUTU 87.53 Call 88.05 02/21/25 34 6.65 7.00 6.70 613 670 0.535 +21.47% 63.65% 01/17/25
FUTU 87.53 Call 95.00 02/21/25 34 4.30 4.55 4.40 2,460 470 0.39 +21.41% 66.96% 01/17/25
WBA 12.52 Call 10.00 02/21/25 34 2.33 3.25 2.66 606 7,147 0.879 +21.33% 68.80% 01/17/25
VZ 38.78 Put 39.00 02/21/25 34 0.91 1.28 1.10 611 2,191 -0.536 +20.90% 19.97% 01/17/25
ACHR 8.82 Call 8.50 02/28/25 41 1.40 1.46 1.40 535 167 0.616 +20.90% 105.35% 01/17/25
BB 3.99 Call 4.50 03/21/25 62 0.22 0.38 0.29 1,145 4,613 0.406 +20.72% 71.09% 01/17/25
STX 97.67 Call 95.00 02/21/25 34 6.00 6.30 6.05 631 2,753 0.619 +20.70% 38.65% 01/17/25
FUTU 87.53 Call 98.05 02/21/25 34 2.98 4.35 3.51 830 1,126 0.332 +20.67% 66.79% 01/17/25
FUTU 87.53 Call 100.00 02/21/25 34 3.10 3.40 3.15 1,132 542 0.302 +20.64% 68.06% 01/17/25
SAN 4.89 Call 5.00 02/21/25 34 0.10 0.15 0.17 2,961 1,004 0.413 +20.48% 29.58% 01/17/25