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
APLD 10.65 Put 11.00 03/21/25 27 1.64 1.75 1.68 1,391 294 -0.463 +14.28% 129.84% 02/21/25
DKNG 45.57 Call 50.00 03/21/25 27 0.69 0.73 0.71 2,386 6,689 0.24 +14.27% 42.99% 02/21/25
ABAT 0.9901 Call 1.0000 05/16/25 83 0.2000 0.2500 0.2500 621 506 0.626 +14.26% 135.03% 02/21/25
F 9.28 Call 9.35 03/14/25 20 0.22 0.23 0.22 667 7,625 0.453 +14.25% 31.02% 02/21/25
CVE 14.59 Call 16.00 03/21/25 27 0.10 0.15 0.13 1,188 2,218 0.18 +14.24% 35.03% 02/21/25
KMB 140.26 Call 140.00 03/21/25 27 2.10 2.80 2.38 1,289 415 0.532 +14.22% 14.47% 02/21/25
APLD 10.65 Call 20.00 03/21/25 27 0.15 0.19 0.19 1,137 2,274 0.104 +14.21% 156.46% 02/21/25
MRNA 35.53 Call 35.00 03/21/25 27 3.45 3.55 3.46 3,213 5,169 0.577 +14.21% 82.07% 02/21/25
APLD 10.65 Call 11.00 04/17/25 54 1.90 1.98 1.98 935 2,034 0.578 +14.20% 129.17% 02/21/25
MRVI 4.11 Call 5.00 03/21/25 27 0.20 0.45 0.30 1,700 1,805 0.36 +14.20% 131.84% 02/21/25
HOOD 51.60 Call 75.00 03/21/25 27 0.17 0.20 0.20 5,309 15,019 0.048 +14.18% 77.05% 02/21/25
DVN 37.49 Put 37.50 03/21/25 27 1.40 1.45 1.37 821 2,625 -0.476 +14.16% 35.59% 02/21/25
FCX 36.98 Call 41.00 03/21/25 27 0.46 0.54 0.51 3,093 13,725 0.215 +14.15% 43.83% 02/21/25
LUV 29.81 Put 27.50 03/21/25 27 0.41 0.45 0.44 565 3,884 -0.217 +14.14% 41.49% 02/21/25
PFE 26.30 Call 29.00 05/16/25 83 0.15 0.50 0.48 673 5,341 0.244 +14.14% 28.31% 02/21/25
INSM 81.06 Call 85.00 03/21/25 27 2.20 3.10 2.98 2,941 833 0.401 +14.12% 51.00% 02/21/25
DFS 194.34 Put 190.00 03/21/25 27 6.50 8.90 7.63 1,252 6,641 -0.4 +14.11% 47.12% 02/21/25
VZ 42.76 Put 40.00 03/21/25 27 0.10 0.14 0.13 529 12,122 -0.111 +14.10% 20.22% 02/21/25
SMR 19.04 Call 24.00 03/21/25 27 1.03 1.35 1.20 1,089 530 0.323 +14.08% 131.58% 02/21/25
TTD 72.06 Put 70.00 03/21/25 27 2.35 2.50 2.44 938 3,571 -0.374 +14.07% 44.89% 02/21/25
HOLO 1.5700 Call 3.0000 03/21/25 27 0.3000 0.3500 0.3000 1,408 1,112 0.43 +14.06% 357.34% 02/21/25
SOFI 14.67 Call 16.00 03/21/25 27 0.52 0.55 0.54 8,959 40,321 0.347 +14.06% 63.86% 02/21/25
PFE 26.30 Call 27.00 04/17/25 54 0.75 0.80 0.79 3,628 11,684 0.412 +14.05% 27.85% 02/21/25
CLSK 9.25 Put 9.00 03/14/25 20 0.57 0.62 0.58 530 635 -0.402 +14.04% 83.11% 02/21/25
VKTX 34.07 Call 50.00 05/16/25 83 2.50 2.85 2.65 927 6,527 0.309 +14.04% 104.72% 02/21/25
MARA 14.66 Call 18.00 03/21/25 27 0.61 0.64 0.64 3,880 39,809 0.284 +14.02% 104.29% 02/21/25
CCL 23.22 Call 26.00 03/21/25 27 0.41 0.47 0.43 1,599 12,708 0.234 +14.00% 53.46% 02/21/25
CMG 51.51 Put 52.00 03/21/25 27 1.84 2.00 1.95 580 14,900 -0.516 +13.99% 31.57% 02/21/25
PFE 26.30 Call 28.00 03/14/25 20 0.11 0.21 0.20 1,096 1,285 0.197 +13.98% 30.67% 02/21/25
AES 10.59 Call 13.00 03/21/25 27 0.05 0.15 0.15 736 7,682 0.156 +13.97% 68.99% 02/21/25
ANET 98.30 Call 110.00 03/21/25 27 1.50 1.65 1.50 930 4,301 0.218 +13.97% 47.70% 02/21/25
TWLO 114.31 Call 170.00 04/17/25 54 0.10 0.38 0.18 814 932 0.024 +13.95% 48.89% 02/21/25
AMZN 216.58 Call 245.00 03/14/25 20 0.24 0.27 0.25 777 2,667 0.042 +13.94% 29.36% 02/21/25
CIFR 5.49 Call 7.00 03/21/25 27 0.23 0.25 0.25 1,211 11,082 0.274 +13.94% 116.02% 02/21/25
BMBL 5.21 Call 7.50 01/16/26 328 0.65 0.75 0.75 4,552 2,009 0.426 +13.92% 67.72% 02/21/25
JNJ 162.30 Put 155.00 03/21/25 27 0.45 0.63 0.63 6,622 6,650 -0.154 +13.92% 17.36% 02/21/25
TTD 72.06 Put 80.00 03/21/25 27 8.25 9.10 8.80 732 2,919 -0.785 +13.90% 45.04% 02/21/25
MNST 53.00 Put 40.00 06/20/25 118 0.30 0.45 0.40 2,840 3,949 -0.072 +13.90% 38.19% 02/21/25
MARA 14.66 Call 21.00 03/21/25 27 0.31 0.33 0.32 655 9,046 0.156 +13.89% 112.39% 02/21/25
CRH 100.34 Call 110.00 03/21/25 27 1.95 2.30 2.15 2,374 21,874 0.276 +13.87% 49.64% 02/21/25
PYPL 74.95 Call 87.50 03/21/25 27 0.11 0.40 0.35 2,479 5,762 0.094 +13.87% 40.69% 02/21/25
INTC 24.87 Call 28.00 04/04/25 41 0.87 0.99 0.99 724 719 0.325 +13.86% 62.20% 02/21/25
AMGN 303.01 Call 310.00 03/21/25 27 3.90 4.40 4.65 1,115 1,214 0.361 +13.86% 21.09% 02/21/25
ADP 310.76 Call 310.00 03/21/25 27 5.90 6.80 5.85 571 128 0.545 +13.85% 16.90% 02/21/25
TTD 72.06 Call 87.50 03/21/25 27 0.34 0.46 0.34 620 999 0.083 +13.83% 48.34% 02/21/25
GOOGL 179.66 Call 220.00 03/21/25 27 0.10 0.13 0.13 2,730 15,246 0.021 +13.79% 35.29% 02/21/25
PEP 153.50 Put 145.00 03/21/25 27 0.82 0.92 0.85 2,979 3,617 -0.166 +13.71% 22.51% 02/21/25
HIMS 49.28 Call 50.00 03/21/25 27 7.60 7.80 7.60 3,870 1,696 0.568 +13.68% 147.47% 02/21/25
EXC 43.39 Put 42.00 04/17/25 54 0.70 0.85 0.77 769 343 -0.322 +13.67% 21.02% 02/21/25
UAL 95.89 Call 120.00 03/21/25 27 0.50 0.76 0.66 2,326 9,678 0.096 +13.67% 60.26% 02/21/25