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
VST 150.44 Put 135.00 03/21/25 27 6.30 6.55 6.40 3,108 4,907 -0.273 +13.21% 82.82% 02/21/25
ANET 98.30 Call 107.50 03/21/25 27 1.90 2.15 2.25 538 945 0.275 +13.20% 47.81% 02/21/25
PPG 114.80 Call 115.00 03/21/25 27 2.60 3.10 2.83 932 280 0.51 +13.20% 22.84% 02/21/25
NVDA 134.43 Call 190.00 03/14/25 20 0.12 0.16 0.14 628 1,138 0.019 +13.19% 68.04% 02/21/25
CEG 284.44 Call 290.00 04/17/25 54 22.30 23.10 23.10 735 1,480 0.519 +13.17% 57.05% 02/21/25
DAL 60.00 Put 57.50 03/21/25 27 1.89 2.04 2.01 1,063 6,249 -0.345 +13.16% 49.54% 02/21/25
ABNB 146.07 Call 170.00 03/21/25 27 0.28 0.32 0.31 813 3,163 0.057 +13.15% 33.49% 02/21/25
EXPE 196.81 Call 220.00 03/21/25 27 0.80 0.98 0.80 625 1,902 0.105 +13.14% 30.84% 02/21/25
WFC 77.50 Call 83.00 03/14/25 20 0.29 0.34 0.34 1,252 100 0.143 +13.14% 26.24% 02/21/25
NVO 88.08 Put 78.00 03/14/25 20 0.36 0.46 0.41 694 805 -0.097 +13.11% 41.96% 02/21/25
PG 170.23 Call 170.00 03/21/25 27 3.20 3.40 3.39 3,395 7,089 0.533 +13.11% 17.08% 02/21/25
FDX 254.19 Put 240.00 03/21/25 27 6.50 7.30 6.86 2,714 1,411 -0.303 +13.09% 48.02% 02/21/25
CZR 35.34 Call 37.00 03/21/25 27 1.24 1.61 1.45 3,539 885 0.415 +13.08% 54.49% 02/21/25
ABBV 202.08 Call 200.00 03/21/25 27 6.00 6.20 6.05 1,457 5,415 0.584 +13.06% 22.28% 02/21/25
PSQH 3.10 Call 4.00 03/21/25 27 0.15 0.25 0.10 881 534 0.317 +13.03% 139.28% 02/21/25
ANET 98.30 Call 100.00 03/21/25 27 4.50 4.70 4.55 930 2,085 0.484 +13.00% 48.55% 02/21/25
OSS 3.92 Call 5.00 05/16/25 83 0.55 0.80 0.63 578 774 0.471 +12.99% 129.05% 02/21/25
MARA 14.66 Call 20.00 03/14/25 20 0.23 0.27 0.24 559 2,798 0.14 +12.97% 109.06% 02/21/25
CAKE 54.65 Put 50.00 03/21/25 27 0.70 0.75 0.75 1,066 262 -0.201 +12.97% 42.60% 02/21/25
MARA 14.66 Put 15.00 03/21/25 27 1.69 1.72 1.73 2,152 8,543 -0.479 +12.97% 96.82% 02/21/25
PFE 26.30 Call 26.00 05/16/25 83 1.51 1.55 1.60 1,947 25,207 0.546 +12.95% 29.01% 02/21/25
ABBV 202.08 Call 210.00 03/21/25 27 1.58 1.85 1.72 1,746 3,886 0.259 +12.94% 20.57% 02/21/25
GOOGL 179.66 Put 180.00 03/21/25 27 5.30 5.40 5.40 2,586 30,931 -0.484 +12.94% 27.99% 02/21/25
HUM 255.91 Call 270.00 03/21/25 27 8.10 9.30 7.60 549 1,631 0.381 +12.93% 50.82% 02/21/25
DAL 60.00 Put 65.00 03/21/25 27 6.05 6.40 6.20 695 13,973 -0.709 +12.93% 47.19% 02/21/25
COIN 235.38 Call 160.00 03/21/25 27 75.25 78.65 77.60 781 2,618 0.943 +12.93% 98.86% 02/21/25
ABNB 146.07 Put 150.00 03/21/25 27 7.05 7.50 6.65 565 1,750 -0.59 +12.92% 33.20% 02/21/25
APLD 10.65 Call 12.50 03/14/25 20 0.49 0.76 0.72 961 336 0.367 +12.92% 135.38% 02/21/25
BIDU 91.28 Put 80.00 03/21/25 27 0.80 0.91 0.89 5,770 7,253 -0.138 +12.92% 48.36% 02/21/25
NLY 21.63 Call 21.00 03/21/25 27 0.59 1.05 0.84 503 8,440 0.681 +12.91% 22.73% 02/21/25
PBI 10.32 Call 10.00 03/21/25 27 0.70 0.85 0.80 690 1,661 0.614 +12.91% 56.30% 02/21/25
FUBO 3.76 Call 8.00 05/16/25 83 0.11 0.16 0.15 911 6,799 0.164 +12.91% 122.84% 02/21/25
GOOG 181.58 Call 210.00 03/21/25 27 0.24 0.26 0.25 1,459 17,903 0.043 +12.91% 29.80% 02/21/25
ROKU 88.86 Call 100.00 03/14/25 20 1.03 1.14 1.03 2,286 2,828 0.185 +12.91% 51.70% 02/21/25
BABA 143.75 Put 115.00 03/21/25 27 0.57 0.62 0.60 1,176 10,504 -0.06 +12.90% 55.59% 02/21/25
HOLO 1.5700 Call 6.0000 03/21/25 27 0.1500 0.2000 0.1500 2,413 573 0.237 +12.90% 393.02% 02/21/25
MDT 89.94 Call 95.00 03/21/25 27 0.29 0.39 0.37 3,870 4,420 0.155 +12.89% 19.06% 02/21/25
VRT 95.99 Call 100.00 04/17/25 54 7.75 8.30 8.02 585 457 0.493 +12.87% 64.34% 02/21/25
CVX 156.92 Call 170.00 03/21/25 27 0.29 0.32 0.32 1,118 20,229 0.081 +12.86% 20.69% 02/21/25
F 9.28 Call 9.85 04/04/25 41 0.13 0.17 0.16 687 1,044 0.279 +12.85% 31.64% 02/21/25
CMG 51.51 Call 58.00 03/21/25 27 0.20 0.26 0.22 3,185 4,900 0.104 +12.84% 32.63% 02/21/25
AEP 105.33 Put 100.00 03/21/25 27 0.45 0.65 0.55 597 352 -0.169 +12.83% 20.77% 02/21/25
UBER 78.89 Call 90.00 03/21/25 27 0.39 0.42 0.42 990 8,000 0.113 +12.83% 37.39% 02/21/25
TCOM 67.02 Put 70.00 03/21/25 27 5.60 5.90 5.90 649 326 -0.572 +12.82% 58.64% 02/21/25
AFRM 68.55 Put 65.00 03/21/25 27 2.98 3.15 3.15 1,113 1,048 -0.345 +12.81% 66.28% 02/21/25
COIN 235.38 Call 320.00 03/21/25 27 1.60 2.36 2.15 649 4,112 0.098 +12.78% 79.61% 02/21/25
BABA 143.75 Call 100.00 07/18/25 146 46.25 47.05 46.64 653 1,174 0.879 +12.78% 56.57% 02/21/25
ABT 134.92 Call 135.00 03/21/25 27 3.05 3.25 3.20 1,221 1,656 0.52 +12.76% 21.29% 02/21/25
AAPL 245.55 Put 240.00 03/14/25 20 2.86 3.00 2.93 3,400 1,211 -0.32 +12.75% 23.90% 02/21/25
APLD 10.65 Call 14.00 03/21/25 27 0.60 0.65 0.62 705 689 0.296 +12.74% 137.46% 02/21/25