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
AAPL 245.55 Put 245.00 03/14/25 20 4.50 4.70 4.60 1,155 581 -0.46 +12.74% 22.23% 02/21/25
MRNA 35.53 Call 65.00 06/20/25 118 1.45 1.58 1.58 2,643 1,620 0.193 +12.74% 91.92% 02/21/25
DAL 60.00 Call 75.00 03/21/25 27 0.14 0.19 0.15 9,291 12,739 0.049 +12.72% 47.21% 02/21/25
NU 10.82 Put 13.00 03/21/25 27 2.16 2.35 2.26 684 3,015 -0.87 +12.71% 56.78% 02/21/25
APLD 10.65 Call 5.00 01/16/26 328 6.40 6.60 6.50 723 3,175 0.907 +12.71% 96.87% 02/21/25
COIN 235.38 Call 400.00 03/21/25 27 0.45 0.75 0.71 1,010 13,763 0.032 +12.71% 97.52% 02/21/25
APLD 10.65 Call 10.00 03/21/25 27 1.75 1.86 1.79 3,411 12,649 0.642 +12.71% 127.92% 02/21/25
LRCX 86.02 Put 76.00 03/21/25 27 0.58 0.76 0.76 509 1,724 -0.136 +12.70% 44.69% 02/21/25
KMI 26.41 Put 23.00 03/21/25 27 0.05 0.12 0.10 842 1,253 -0.079 +12.70% 37.39% 02/21/25
MARA 14.66 Call 16.00 03/21/25 27 1.06 1.09 1.06 1,364 8,188 0.428 +12.70% 98.13% 02/21/25
PFE 26.30 Call 26.00 04/17/25 54 1.21 1.29 1.35 2,700 22,246 0.552 +12.70% 28.33% 02/21/25
CAN 1.6700 Call 2.0000 03/21/25 27 0.1500 0.2000 0.1700 828 1,392 0.417 +12.69% 154.93% 02/21/25
SBUX 111.75 Put 110.00 03/14/25 20 1.65 1.71 1.67 952 129 -0.372 +12.66% 24.11% 02/21/25
INTC 24.87 Call 24.00 07/18/25 146 3.75 4.85 3.30 1,050 3,554 0.617 +12.64% 61.70% 02/21/25
AMZN 216.58 Call 240.00 03/14/25 20 0.40 0.45 0.44 1,168 6,156 0.071 +12.64% 28.48% 02/21/25
GOOGL 179.66 Call 215.00 03/21/25 27 0.15 0.18 0.18 2,054 6,543 0.029 +12.62% 33.55% 02/21/25
BABA 143.75 Call 105.00 03/21/25 27 39.20 39.60 39.30 3,811 48,108 0.951 +12.60% 74.13% 02/21/25
NKTR 0.9322 Call 0.5000 08/15/25 174 0.5000 0.7000 0.6600 1,241 10,818 0.886 +12.59% 234.83% 02/21/25
MMM 144.98 Call 160.00 03/21/25 27 0.56 0.66 0.60 653 1,483 0.113 +12.58% 28.55% 02/21/25
TTD 72.06 Call 80.00 04/04/25 41 1.65 1.77 1.70 500 577 0.276 +12.52% 44.49% 02/21/25
VZ 42.76 Call 42.00 03/21/25 27 1.31 1.49 1.35 3,585 30,729 0.627 +12.51% 20.79% 02/21/25
BAC 44.81 Put 47.00 03/21/25 27 2.45 2.85 2.67 615 6,110 -0.726 +12.50% 27.04% 02/21/25
NVDA 134.43 Put 120.00 03/14/25 20 2.70 2.80 2.76 1,030 6,642 -0.21 +12.50% 68.09% 02/21/25
AAPL 245.55 Put 235.00 03/14/25 20 1.78 1.83 1.78 1,344 884 -0.211 +12.49% 25.27% 02/21/25
FMC 38.25 Call 45.00 03/21/25 27 0.10 0.15 0.15 1,041 383 0.08 +12.48% 41.29% 02/21/25
U 28.34 Call 34.00 05/16/25 83 2.15 2.25 2.17 827 327 0.377 +12.47% 73.81% 02/21/25
U 28.34 Call 36.00 05/16/25 83 1.66 1.86 1.77 673 230 0.321 +12.46% 74.87% 02/21/25
DASH 199.94 Call 200.00 03/21/25 27 8.15 9.25 8.05 685 1,199 0.532 +12.45% 38.83% 02/21/25
NCLH 24.11 Call 27.00 03/21/25 27 0.70 0.80 0.71 615 22,388 0.293 +12.44% 64.08% 02/21/25
KO 71.35 Call 65.00 03/21/25 27 6.50 6.65 6.70 673 9,911 0.925 +12.44% 24.46% 02/21/25
CLSK 9.25 Put 9.00 03/21/25 27 0.70 0.75 0.70 1,677 4,844 -0.403 +12.43% 84.18% 02/21/25
CCI 92.19 Put 87.50 03/21/25 27 1.50 1.65 1.65 1,035 373 -0.283 +12.42% 35.56% 02/21/25
MVIS 1.5000 Call 2.0000 03/21/25 27 0.2300 0.2500 0.2500 1,442 10,488 0.464 +12.42% 246.11% 02/21/25
COIN 235.38 Call 330.00 03/21/25 27 1.20 1.99 1.80 1,569 2,381 0.082 +12.41% 81.91% 02/21/25
UAL 95.89 Put 100.00 03/21/25 27 8.00 8.80 8.59 608 3,491 -0.578 +12.40% 58.15% 02/21/25
AMZN 216.58 Call 255.00 03/21/25 27 0.17 0.18 0.17 917 32,941 0.026 +12.40% 29.73% 02/21/25
TTEK 29.93 Put 25.00 12/19/25 300 0.70 1.80 1.70 1,001 130 -0.227 +12.40% 39.77% 02/21/25
ZM 82.50 Call 100.00 03/21/25 27 0.68 0.72 0.70 1,092 2,349 0.121 +12.40% 55.80% 02/21/25
MOD 86.20 Call 100.00 03/21/25 27 1.00 2.60 2.12 568 414 0.244 +12.38% 68.26% 02/21/25
FUBO 3.76 Call 5.00 03/21/25 27 0.17 0.18 0.18 5,923 13,687 0.265 +12.38% 129.03% 02/21/25
GOOG 181.58 Put 185.00 03/21/25 27 5.90 7.50 7.07 807 4,566 -0.575 +12.37% 27.46% 02/21/25
GOOG 181.58 Call 195.00 03/14/25 20 0.79 0.86 0.84 1,802 13,686 0.145 +12.36% 27.17% 02/21/25
DDOG 119.64 Call 150.00 03/21/25 27 0.13 0.15 0.14 744 4,813 0.028 +12.35% 41.65% 02/21/25
VST 150.44 Call 150.00 03/21/25 27 13.30 13.80 13.69 539 1,014 0.554 +12.34% 81.66% 02/21/25
NVDA 134.43 Put 125.00 03/14/25 20 4.00 4.15 4.05 541 2,235 -0.287 +12.34% 66.02% 02/21/25
AAPL 245.55 Put 215.00 03/21/25 27 0.53 0.55 0.55 1,032 12,268 -0.057 +12.34% 32.50% 02/21/25
HAL 26.26 Put 27.00 03/21/25 27 1.31 1.44 1.35 907 995 -0.6 +12.33% 33.09% 02/21/25
MDT 89.94 Call 90.00 03/21/25 27 0.83 1.98 1.92 1,652 1,793 0.511 +12.33% 19.60% 02/21/25
ACN 364.26 Call 400.00 03/21/25 27 3.00 3.20 3.23 616 548 0.176 +12.31% 34.45% 02/21/25
MARA 14.66 Put 14.00 03/21/25 27 1.14 1.18 1.15 684 10,938 -0.375 +12.31% 95.18% 02/21/25