Mb
Notifications
×
Login
Register
Implied Volatility Percent Change
Filter options
Stock Price
Stock Price
Select the desired stock price range.
Any
Under $10
Under $50
Under $100
Over $100
Over $150
Over $200
IV %Change
IV % Change
Select the percentage change in implied volatility.
Any
Over 10%
Over 35%
Over 50%
Over 75%
Over 90%
Under 10%
Under 35%
Under 50%
Under 75%
Under 90%
Direction
Direction
Choose the IV change direction (positive or negative).
Any
Positive
Negative
92 Stocks
Export
Symbol
Stock Price
Type
Strike
Exp Date
DTE
Bid
Ask
Last
Volume
Open Int
Delta
IV %Chg
IV
Last Trade
TSLA
248.71
Call
5.00
01/15/27
664
242.00
248.50
242.10
1,075
23,008
1
+115.28%
394.63%
03/21/25
VNET
8.71
Call
7.00
06/20/25
90
2.55
4.00
2.50
561
434
0.752
+46.70%
150.81%
03/21/25
ZIM
17.82
Call
15.16
04/17/25
26
2.00
2.93
2.65
3,896
150
0.817
+45.09%
73.40%
03/21/25
LVS
41.93
Call
42.50
04/17/25
26
1.50
1.55
1.52
1,426
1,051
0.474
+39.59%
39.34%
03/21/25
CYH
2.60
Call
4.00
04/17/25
26
0.05
0.10
0.10
2,011
10,039
0.196
+33.58%
159.38%
03/21/25
RIVN
11.60
Call
12.00
03/20/26
363
2.98
4.10
2.97
1,391
147
0.655
+32.81%
77.85%
03/21/25
MRVL
70.39
Put
120.00
06/20/25
90
48.90
50.80
50.47
680
344
-0.885
+31.79%
80.16%
03/21/25
FDX
230.33
Put
280.00
04/17/25
26
47.95
51.30
51.15
996
1,745
-0.889
+30.95%
56.66%
03/21/25
ZIM
17.82
Call
15.16
07/18/25
118
2.34
2.96
1.90
5,041
203
0.769
+29.33%
44.84%
03/21/25
HUYA
3.21
Put
2.50
07/18/25
118
0.15
0.35
0.30
5,660
59,889
-0.225
+28.87%
94.65%
03/21/25
CRM
280.62
Put
310.00
04/17/25
26
27.15
31.20
29.21
579
688
-0.835
+27.79%
36.68%
03/21/25
XYZ
61.11
Call
55.00
04/17/25
26
7.05
8.85
6.95
533
1,997
0.759
+26.24%
65.95%
03/21/25
LMT
439.70
Call
500.00
04/17/25
26
0.55
0.75
0.65
647
842
0.049
+25.58%
28.18%
03/21/25
RXRX
6.68
Call
5.00
04/11/25
20
1.60
1.80
1.60
654
659
0.889
+25.06%
114.64%
03/21/25
ABT
126.34
Call
125.00
04/17/25
26
3.90
5.95
3.83
1,056
465
0.576
+24.63%
30.71%
03/21/25
RGTI
9.07
Put
11.00
04/11/25
20
2.22
2.60
2.54
794
532
-0.647
+23.73%
148.72%
03/21/25
COIN
189.86
Call
7.50
12/19/25
272
181.40
184.65
180.22
975
907
0.997
+23.61%
191.53%
03/21/25
GOOG
166.25
Call
120.00
04/17/25
26
46.40
47.45
46.05
9,341
162
0.971
+23.56%
68.28%
03/21/25
HOLO
1.0000
Call
2.0000
04/17/25
26
0.1500
0.2000
0.1700
3,346
1,600
0.398
+23.21%
354.14%
03/21/25
F
10.00
Put
11.02
06/20/25
90
1.29
1.48
1.27
906
67,713
-0.729
+23.13%
30.78%
03/21/25
UMC
6.71
Put
7.00
05/16/25
55
0.40
0.60
0.55
846
150
-0.692
+23.02%
27.08%
03/21/25
AAPL
218.27
Put
250.00
04/17/25
26
30.35
32.35
34.56
2,230
501
-0.907
+22.63%
38.15%
03/21/25
SIG
58.06
Put
40.00
04/17/25
26
0.10
0.25
0.20
2,001
2,282
-0.036
+22.07%
83.06%
03/21/25
HUYA
3.21
Put
2.50
10/17/25
209
0.35
0.45
0.35
1,414
8,345
-0.227
+21.74%
79.28%
03/21/25
DHT
10.67
Call
12.00
04/17/25
26
0.10
0.15
0.11
1,592
1,364
0.172
+21.70%
44.27%
03/21/25
ABBV
210.01
Call
195.00
04/17/25
26
15.95
16.75
15.50
535
3,442
0.852
+21.26%
27.64%
03/21/25
LNC
35.91
Put
35.00
04/17/25
26
0.90
1.70
0.85
564
788
-0.393
+20.71%
45.46%
03/21/25
TTD
56.31
Put
115.00
04/17/25
26
58.30
59.00
58.65
1,920
970
-0.947
+20.25%
151.22%
03/21/25
AMD
106.44
Put
140.00
04/17/25
26
33.35
33.70
33.10
563
676
-0.96
+20.10%
59.84%
03/21/25
PM
151.48
Put
160.00
04/17/25
26
6.90
9.10
9.30
740
654
-0.841
+19.89%
19.95%
03/21/25
HUYA
3.21
Call
2.50
07/18/25
118
0.80
0.95
0.90
1,383
1,898
0.811
+19.77%
67.37%
03/21/25
CORZ
8.51
Call
8.00
04/17/25
26
1.13
1.18
1.15
1,097
5,008
0.648
+18.81%
97.88%
03/21/25
SEAT
2.81
Call
2.50
09/19/25
181
0.80
0.90
0.85
547
2,644
0.704
+18.79%
90.02%
03/21/25
ATO
148.63
Call
150.00
04/17/25
26
2.60
2.75
2.38
860
1,298
0.453
+18.35%
20.30%
03/21/25
WBA
11.10
Call
11.00
04/17/25
26
0.29
0.38
0.39
4,134
1,182
0.552
+17.75%
25.42%
03/21/25
IBRX
2.71
Call
2.50
05/16/25
55
0.50
0.95
0.64
500
666
0.665
+17.52%
130.52%
03/21/25
EWTX
23.61
Put
20.00
04/17/25
26
3.10
5.20
3.40
2,157
1,021
-0.281
+17.33%
220.18%
03/21/25
GPCR
20.97
Call
27.50
04/17/25
26
0.25
0.45
0.45
1,501
147
0.176
+17.20%
94.89%
03/21/25
MUFG
14.98
Call
15.00
04/17/25
26
0.20
0.45
0.45
745
349
0.51
+16.87%
28.63%
03/21/25
VTRS
9.15
Put
9.00
04/17/25
26
0.15
0.25
0.25
640
1,724
-0.409
+16.77%
32.93%
03/21/25
OXY
47.94
Put
67.50
06/20/25
90
18.80
20.15
19.80
657
1,000
-0.914
+16.34%
48.69%
03/21/25
NVDA
117.70
Put
140.00
04/17/25
26
22.20
22.65
22.63
1,823
25,203
-0.919
+16.27%
46.05%
03/21/25
GERN
1.8200
Call
2.0000
04/17/25
26
0.1000
0.1500
0.1500
505
3,779
0.438
+16.24%
111.99%
03/21/25
KO
68.67
Call
67.50
04/17/25
26
2.01
2.58
1.95
2,095
2,735
0.631
+16.12%
22.17%
03/21/25
GOOGL
163.99
Put
200.00
06/20/25
90
35.50
37.30
37.09
508
3,457
-0.864
+15.97%
35.63%
03/21/25
AVXL
9.74
Call
13.00
04/17/25
26
0.10
0.20
0.17
562
1,130
0.151
+15.88%
92.66%
03/21/25
MDB
192.54
Put
300.00
04/17/25
26
104.95
110.70
105.96
652
350
-0.87
+15.74%
128.98%
03/21/25
BA
178.11
Call
155.00
05/16/25
55
26.30
26.75
27.60
687
937
0.807
+15.67%
45.31%
03/21/25
PFE
26.28
Put
26.00
04/17/25
26
0.46
0.61
0.58
1,924
12,608
-0.43
+15.66%
25.04%
03/21/25
NNDM
2.11
Call
2.50
05/16/25
55
0.10
0.15
0.12
732
7,971
0.34
+15.58%
75.25%
03/21/25
‹
1
2
›