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).
980 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
NKLA 0.3800 Put 1.5000 03/21/25 27 0.9500 1.4100 1.0900 12,750 100 -0.137 +504.78% 1,134.74% 02/21/25
UPS 116.33 Put 135.00 03/21/25 27 18.55 19.80 18.60 942 2,113 -0.852 +77.94% 48.99% 02/21/25
KVUE 23.32 Call 22.00 03/21/25 27 1.70 2.40 1.60 651 444 0.685 +77.05% 52.09% 02/21/25
AKAM 76.73 Put 100.00 03/21/25 27 21.50 24.90 23.10 876 2,971 -0.813 +76.72% 95.86% 02/21/25
ALDX 6.69 Call 5.00 03/21/25 27 0.00 2.05 2.00 545 2,153 0.828 +74.91% 144.32% 02/21/25
F 9.28 Put 9.85 03/21/25 27 0.60 0.67 0.62 3,098 52,060 -0.832 +68.83% 23.50% 02/21/25
ABR 12.00 Put 13.00 03/21/25 27 1.45 1.68 1.60 685 4,984 -0.629 +63.26% 71.98% 02/21/25
ABR 12.00 Call 14.00 05/16/25 83 0.11 0.33 0.25 943 6,026 0.209 +59.60% 40.54% 02/21/25
MRNA 35.53 Call 30.00 03/21/25 27 6.40 6.60 6.30 551 764 0.815 +57.13% 80.50% 02/21/25
ABR 12.00 Call 15.00 05/16/25 83 0.01 0.22 0.15 936 12,754 0.134 +56.76% 42.39% 02/21/25
BP 33.89 Call 34.00 03/21/25 27 1.12 1.19 1.17 623 6,975 0.5 +56.03% 33.67% 02/21/25
TUYA 4.06 Call 5.00 03/21/25 27 0.80 0.85 0.80 12,417 2,975 0.517 +53.71% 251.50% 02/21/25
MRK 89.50 Call 75.00 03/21/25 27 12.50 16.20 14.14 821 950 0.836 +52.35% 73.77% 02/21/25
ARQT 13.02 Call 10.00 03/21/25 27 3.00 3.50 3.30 555 2,222 0.873 +50.73% 97.66% 02/21/25
FDX 254.19 Call 275.00 03/14/25 20 1.07 1.38 1.23 505 209 0.14 +47.01% 29.76% 02/21/25
FDX 254.19 Call 270.00 03/14/25 20 1.85 2.19 2.15 2,326 248 0.214 +46.05% 30.60% 02/21/25
JNPR 35.99 Put 35.00 03/21/25 27 0.00 0.25 0.15 749 3,748 -0.203 +43.72% 13.22% 02/21/25
TSLX 23.47 Call 22.50 03/21/25 27 0.95 1.20 1.07 931 1,171 0.801 +43.26% 18.74% 02/21/25
LAZR 6.16 Call 3.00 01/16/26 328 3.20 3.50 3.45 2,456 3,711 0.928 +43.17% 71.28% 02/21/25
EVRG 68.06 Call 67.50 03/21/25 27 1.45 2.00 1.95 1,151 263 0.567 +42.17% 22.41% 02/21/25
VKTX 34.07 Call 35.00 03/21/25 27 3.65 3.80 3.75 1,871 5,080 0.529 +41.99% 111.26% 02/21/25
FDX 254.19 Call 280.00 03/14/25 20 0.64 0.85 0.71 763 207 0.089 +41.94% 29.61% 02/21/25
BP 33.89 Call 35.00 03/21/25 27 0.73 0.76 0.75 23,710 9,607 0.373 +41.40% 33.14% 02/21/25
JNPR 35.99 Put 36.00 03/21/25 27 0.05 0.95 0.64 1,176 7,096 -0.483 +40.09% 16.85% 02/21/25
PG 170.23 Put 170.00 03/21/25 27 1.20 2.92 2.63 510 1,951 -0.468 +39.14% 15.46% 02/21/25
HST 16.34 Call 16.00 03/21/25 27 0.70 0.80 0.75 3,713 268 0.601 +38.49% 33.25% 02/21/25
NVDA 134.43 Call 90.00 03/21/25 27 44.35 46.05 45.70 639 11,535 0.944 +38.37% 102.22% 02/21/25
VKTX 34.07 Call 25.00 03/21/25 27 9.40 10.00 10.12 585 375 0.894 +38.10% 103.67% 02/21/25
WB 11.34 Call 12.50 03/21/25 27 0.50 0.55 0.55 3,521 1,484 0.369 +37.65% 78.67% 02/21/25
APLD 10.65 Call 8.00 03/21/25 27 2.80 3.05 3.05 874 3,083 0.84 +37.27% 129.82% 02/21/25
FDX 254.19 Call 265.00 03/14/25 20 2.88 3.30 3.04 593 112 0.289 +36.97% 29.27% 02/21/25
TUYA 4.06 Call 2.50 03/21/25 27 1.70 1.90 1.80 609 6,908 0.864 +36.52% 226.42% 02/21/25
BP 33.89 Call 36.00 03/21/25 27 0.42 0.46 0.45 842 17,075 0.259 +35.64% 32.65% 02/21/25
UNH 466.42 Call 550.00 03/21/25 27 0.76 1.17 1.04 1,363 4,912 0.055 +35.31% 36.38% 02/21/25
COMP 8.98 Call 10.00 03/21/25 27 0.05 0.30 0.30 958 434 0.314 +34.91% 66.63% 02/21/25
VKTX 34.07 Call 40.00 03/21/25 27 2.25 2.36 2.31 3,066 2,137 0.368 +34.18% 116.55% 02/21/25
HOLO 1.5700 Call 2.0000 03/21/25 27 0.4000 0.5000 0.5000 9,357 2,491 0.609 +33.84% 374.87% 02/21/25
UNH 466.42 Call 600.00 03/21/25 27 0.25 0.40 0.30 1,536 3,493 0.016 +33.12% 41.91% 02/21/25
LUMN 4.66 Put 4.00 03/21/25 27 0.12 0.24 0.22 8,155 3,122 -0.252 +32.68% 99.53% 02/21/25
SMG 60.46 Call 62.50 03/21/25 27 1.60 1.90 1.90 1,214 708 0.407 +32.46% 42.11% 02/21/25
HOLO 1.5700 Call 4.0000 03/21/25 27 0.1500 0.2500 0.2400 897 494 0.351 +32.29% 380.88% 02/21/25
ALDX 6.69 Call 7.50 03/21/25 27 0.40 0.60 0.60 523 1,420 0.435 +32.00% 123.18% 02/21/25
CORZ 10.80 Call 17.00 03/21/25 27 0.00 0.11 0.10 16,448 14,717 0.079 +31.51% 106.40% 02/21/25
VKTX 34.07 Call 45.00 03/21/25 27 1.45 1.72 1.55 680 728 0.261 +31.49% 124.70% 02/21/25
OVV 43.31 Call 50.00 03/21/25 27 0.15 0.35 0.30 1,004 1,683 0.125 +30.66% 43.29% 02/21/25
MU 98.84 Put 95.00 03/21/25 27 4.75 4.85 4.82 890 9,302 -0.371 +30.60% 63.53% 02/21/25
VKTX 34.07 Call 35.00 04/17/25 54 4.70 5.30 5.20 507 286 0.561 +30.48% 105.71% 02/21/25
SPCE 4.24 Call 3.00 03/21/25 27 1.23 1.41 1.34 1,680 869 0.887 +30.25% 122.98% 02/21/25
SKX 62.92 Call 62.50 03/21/25 27 2.35 2.65 2.04 774 130 0.562 +30.20% 32.04% 02/21/25
CRM 309.80 Put 370.00 03/21/25 27 60.05 64.00 62.87 602 967 -0.859 +30.17% 57.22% 02/21/25