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
CLSK 9.25 Put 8.00 03/21/25 27 0.31 0.34 0.33 2,035 5,542 -0.229 +13.66% 87.34% 02/21/25
NVDA 134.43 Put 128.00 03/14/25 20 5.00 5.20 5.15 814 1,363 -0.342 +13.65% 65.93% 02/21/25
HIMS 49.28 Put 40.00 03/21/25 27 3.20 3.45 3.42 13,524 12,171 -0.235 +13.65% 149.55% 02/21/25
MARA 14.66 Call 15.00 03/21/25 27 1.40 1.43 1.43 2,638 5,030 0.524 +13.62% 98.13% 02/21/25
SRE 87.10 Call 90.00 03/21/25 27 1.10 1.25 1.20 1,589 1,380 0.328 +13.61% 24.38% 02/21/25
GOOGL 179.66 Put 175.00 03/21/25 27 3.25 3.40 3.37 2,370 16,160 -0.343 +13.61% 28.91% 02/21/25
NVDA 134.43 Call 132.00 03/14/25 20 8.40 9.55 9.55 1,904 943 0.584 +13.60% 65.31% 02/21/25
BILI 22.82 Put 16.00 04/17/25 54 0.00 0.26 0.25 625 2,809 -0.077 +13.59% 73.05% 02/21/25
GS 625.60 Call 650.00 03/21/25 27 7.85 8.40 8.29 593 1,543 0.31 +13.58% 25.35% 02/21/25
UAL 95.89 Call 105.00 03/21/25 27 2.85 3.10 3.05 3,793 16,445 0.317 +13.53% 62.00% 02/21/25
ABNB 146.07 Call 165.00 03/21/25 27 0.52 0.60 0.57 659 2,481 0.097 +13.51% 32.51% 02/21/25
ANET 98.30 Put 100.00 03/21/25 27 5.80 6.00 5.90 534 2,371 -0.519 +13.50% 48.02% 02/21/25
FCX 36.98 Call 40.00 03/21/25 27 0.56 0.73 0.71 796 17,518 0.278 +13.49% 43.54% 02/21/25
LVS 44.02 Put 40.00 03/21/25 27 0.46 0.51 0.48 1,003 1,538 -0.174 +13.49% 40.56% 02/21/25
ENVX 10.72 Call 13.00 04/17/25 54 0.68 0.74 0.75 876 974 0.349 +13.47% 87.22% 02/21/25
UPS 116.33 Call 125.00 03/21/25 27 0.44 0.47 0.41 749 6,202 0.129 +13.45% 22.99% 02/21/25
SOFI 14.67 Call 15.00 03/14/25 20 0.70 0.76 0.75 1,379 1,250 0.477 +13.45% 64.35% 02/21/25
MSTR 299.69 Call 400.00 04/04/25 41 8.25 12.20 10.30 855 100 0.223 +13.44% 92.25% 02/21/25
MRNA 35.53 Put 35.00 04/17/25 54 3.90 4.05 4.00 1,211 4,774 -0.413 +13.44% 81.00% 02/21/25
RSI 13.67 Call 15.00 03/21/25 27 0.35 0.95 0.85 1,139 2,433 0.404 +13.43% 90.36% 02/21/25
ANET 98.30 Put 95.00 03/21/25 27 3.50 3.70 3.50 607 2,822 -0.365 +13.40% 48.61% 02/21/25
JNJ 162.30 Call 160.00 03/21/25 27 4.40 4.55 4.55 1,771 16,353 0.629 +13.40% 18.21% 02/21/25
CCL 23.22 Call 23.00 03/21/25 27 1.50 1.58 1.54 692 335 0.548 +13.38% 58.42% 02/21/25
QCOM 165.43 Call 185.00 03/21/25 27 0.48 0.49 0.49 891 4,305 0.085 +13.38% 28.73% 02/21/25
APG 39.79 Call 43.00 03/21/25 27 0.30 0.65 0.42 970 2,077 0.216 +13.37% 32.90% 02/21/25
NXT 46.12 Call 50.00 03/21/25 27 1.15 1.30 1.26 622 717 0.318 +13.36% 52.43% 02/21/25
KHC 31.13 Call 30.00 03/21/25 27 1.28 1.83 1.40 845 3,735 0.744 +13.36% 21.39% 02/21/25
AAPL 245.55 Put 220.00 03/14/25 20 0.50 0.54 0.51 1,314 1,969 -0.062 +13.36% 31.90% 02/21/25
GOOGL 179.66 Call 200.00 03/14/25 20 0.32 0.37 0.33 1,191 4,148 0.064 +13.35% 28.87% 02/21/25
SOFI 14.67 Call 15.50 04/04/25 41 0.85 1.10 0.92 1,831 360 0.447 +13.34% 62.83% 02/21/25
WDC 68.71 Call 77.50 03/21/25 27 0.48 0.89 0.94 500 239 0.168 +13.30% 43.09% 02/21/25
PFE 26.30 Call 28.00 04/17/25 54 0.44 0.47 0.48 1,187 19,421 0.281 +13.30% 27.14% 02/21/25
AAL 15.23 Put 15.00 03/21/25 27 0.71 0.73 0.72 1,404 19,654 -0.425 +13.30% 51.22% 02/21/25
NTRA 162.31 Call 190.00 03/21/25 27 3.00 3.80 3.30 1,603 1,711 0.218 +13.30% 65.29% 02/21/25
CCL 23.22 Put 24.00 04/17/25 54 2.25 2.31 2.28 692 1,275 -0.536 +13.29% 49.95% 02/21/25
ICE 167.87 Call 170.00 03/21/25 27 2.10 2.40 2.31 784 1,150 0.421 +13.29% 16.91% 02/21/25
RCL 234.26 Put 200.00 03/21/25 27 2.07 2.23 2.16 1,375 1,353 -0.12 +13.29% 53.63% 02/21/25
ETSY 51.26 Put 55.00 03/21/25 27 4.45 4.60 4.40 792 5,573 -0.722 +13.28% 39.74% 02/21/25
MARA 14.66 Call 19.00 03/21/25 27 0.47 0.51 0.50 1,698 6,910 0.231 +13.28% 106.85% 02/21/25
GM 46.29 Call 47.00 03/21/25 27 1.34 1.53 1.29 693 2,603 0.463 +13.26% 33.99% 02/21/25
NRG 105.96 Call 115.00 03/21/25 27 2.45 2.70 2.67 740 463 0.306 +13.26% 50.94% 02/21/25
VRT 95.99 Call 110.00 04/17/25 54 4.40 4.85 4.50 2,373 1,308 0.336 +13.26% 62.11% 02/21/25
DAL 60.00 Call 70.00 03/21/25 27 0.38 0.47 0.43 1,451 23,382 0.123 +13.25% 45.64% 02/21/25
MO 55.05 Call 55.00 03/21/25 27 1.20 1.35 1.25 3,425 10,780 0.505 +13.25% 21.42% 02/21/25
OXY 50.42 Call 45.00 07/18/25 146 7.05 7.15 7.10 512 1,263 0.775 +13.24% 28.74% 02/21/25
LH 249.85 Call 250.00 03/21/25 27 5.50 7.50 6.15 519 343 0.523 +13.23% 21.91% 02/21/25
VST 150.44 Call 165.00 03/21/25 27 7.35 7.95 7.88 602 858 0.383 +13.23% 81.00% 02/21/25
EXC 43.39 Call 45.00 07/18/25 146 1.10 1.45 1.40 652 3,609 0.407 +13.22% 18.56% 02/21/25
ROKU 88.86 Call 100.00 03/21/25 27 1.40 1.66 1.52 803 3,538 0.226 +13.22% 51.41% 02/21/25
AAL 15.23 Put 13.00 03/21/25 27 0.19 0.21 0.20 524 15,801 -0.145 +13.21% 60.12% 02/21/25