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
GOOG 181.58 Put 170.00 03/21/25 27 1.08 1.70 1.69 1,481 9,653 -0.194 +12.31% 30.65% 02/21/25
AAL 15.23 Put 14.00 03/21/25 27 0.37 0.40 0.37 42,398 13,203 -0.256 +12.31% 53.89% 02/21/25
SOFI 14.67 Call 16.50 03/28/25 34 0.23 0.54 0.50 509 781 0.308 +12.29% 62.35% 02/21/25
RIOT 10.46 Call 15.00 03/21/25 27 0.20 0.21 0.21 1,766 43,674 0.148 +12.28% 109.87% 02/21/25
MRNA 35.53 Put 30.00 03/21/25 27 0.79 0.87 0.82 5,479 7,620 -0.18 +12.28% 78.30% 02/21/25
AAPL 245.55 Put 230.00 03/21/25 27 1.54 1.59 1.57 7,005 19,909 -0.163 +12.28% 26.43% 02/21/25
COIN 235.38 Put 240.00 04/17/25 54 25.50 26.25 25.62 1,225 841 -0.473 +12.27% 65.98% 02/21/25
WMT 94.78 Put 100.00 03/21/25 27 4.95 5.75 5.68 1,963 5,535 -0.804 +12.27% 22.30% 02/21/25
MRNA 35.53 Call 100.00 06/20/25 118 0.44 0.62 0.50 1,519 2,291 0.068 +12.25% 101.08% 02/21/25
HOOD 51.60 Call 65.00 03/14/25 20 0.33 0.37 0.36 509 1,573 0.096 +12.21% 70.44% 02/21/25
CCJ 43.48 Call 55.00 03/21/25 27 0.17 0.18 0.17 533 19,222 0.065 +12.20% 53.82% 02/21/25
ANET 98.30 Put 97.50 03/21/25 27 4.50 4.70 4.55 570 1,425 -0.442 +12.20% 47.81% 02/21/25
APA 22.79 Put 22.50 03/21/25 27 0.75 1.02 0.95 500 2,167 -0.433 +12.18% 44.46% 02/21/25
HIMS 49.28 Call 60.00 07/18/25 146 10.15 10.80 10.05 576 1,458 0.538 +12.18% 111.05% 02/21/25
HOOD 51.60 Call 60.00 03/14/25 20 0.75 0.83 0.82 950 1,404 0.195 +12.18% 67.55% 02/21/25
CMG 51.51 Put 50.00 03/21/25 27 0.85 1.12 1.07 5,411 7,932 -0.34 +12.16% 32.29% 02/21/25
SOFI 14.67 Put 16.00 03/21/25 27 1.65 1.83 1.81 925 9,226 -0.66 +12.15% 62.79% 02/21/25
VSCO 27.96 Call 25.00 03/21/25 27 4.10 4.40 4.33 4,389 132 0.726 +12.15% 88.30% 02/21/25
NNDM 2.25 Call 2.00 05/16/25 83 0.40 0.45 0.43 544 3,517 0.71 +12.14% 68.56% 02/21/25
MARA 14.66 Call 19.00 03/28/25 34 0.58 0.62 0.61 617 667 0.256 +12.14% 102.88% 02/21/25
PYPL 74.95 Call 85.00 03/21/25 27 0.47 0.53 0.50 2,653 13,880 0.132 +12.14% 38.59% 02/21/25
HAL 26.26 Put 28.00 03/21/25 27 2.10 2.17 2.01 589 2,663 -0.722 +12.13% 36.49% 02/21/25
KMI 26.41 Put 25.00 03/21/25 27 0.28 0.34 0.33 766 3,696 -0.242 +12.12% 30.79% 02/21/25
DIS 108.66 Put 105.00 03/21/25 27 1.24 1.31 1.27 868 6,282 -0.28 +12.12% 23.99% 02/21/25
UPS 116.33 Call 120.00 03/21/25 27 1.36 1.45 1.40 1,292 5,624 0.313 +12.12% 22.67% 02/21/25
HUM 255.91 Call 300.00 03/21/25 27 1.90 2.45 2.25 502 1,060 0.136 +12.11% 49.55% 02/21/25
NVDA 134.43 Call 100.00 03/21/25 27 34.70 35.75 35.65 609 18,877 0.934 +12.11% 78.54% 02/21/25
MARA 14.66 Call 20.00 03/21/25 27 0.39 0.40 0.39 6,588 44,032 0.187 +12.11% 108.94% 02/21/25
CLX 157.25 Call 160.00 03/21/25 27 2.45 2.85 2.70 731 418 0.405 +12.10% 22.49% 02/21/25
COIN 235.38 Call 350.00 03/21/25 27 1.22 1.30 1.30 1,897 7,682 0.06 +12.10% 86.35% 02/21/25
ES 63.37 Call 65.00 03/21/25 27 0.10 0.90 0.72 2,070 267 0.328 +12.10% 19.94% 02/21/25
BAC 44.81 Call 49.00 03/21/25 27 0.09 0.10 0.10 686 22,978 0.081 +12.08% 22.67% 02/21/25
SABR 4.52 Call 4.50 04/17/25 54 0.32 0.46 0.42 945 6,134 0.536 +12.08% 62.93% 02/21/25
MRNA 35.53 Call 70.00 06/20/25 118 1.16 1.51 1.25 1,369 3,791 0.158 +12.08% 92.43% 02/21/25
ZETA 20.73 Call 30.00 03/21/25 27 0.55 1.20 0.75 2,865 6,266 0.207 +12.08% 134.59% 02/21/25
DAL 60.00 Call 60.00 03/21/25 27 2.87 3.55 3.10 1,534 8,330 0.533 +12.07% 46.60% 02/21/25
LRCX 86.02 Call 100.00 03/21/25 27 0.34 0.38 0.36 1,028 4,619 0.089 +12.06% 38.94% 02/21/25
MARA 14.66 Call 16.00 03/28/25 34 1.20 1.26 1.24 807 993 0.448 +12.05% 97.40% 02/21/25
DAL 60.00 Put 60.00 03/21/25 27 2.92 3.15 3.05 15,759 15,347 -0.468 +12.05% 47.94% 02/21/25
NIO 4.44 Put 4.00 03/14/25 20 0.14 0.17 0.16 1,406 4,648 -0.265 +12.04% 86.08% 02/21/25
BAC 44.81 Put 45.00 03/21/25 27 1.10 1.38 1.35 1,975 11,082 -0.502 +12.04% 26.40% 02/21/25
JD 42.42 Put 41.00 03/21/25 27 2.20 2.64 2.31 1,580 1,732 -0.391 +12.03% 65.13% 02/21/25
GOOGL 179.66 Call 205.00 03/21/25 27 0.30 0.34 0.32 2,536 18,873 0.055 +12.03% 28.96% 02/21/25
PEP 153.50 Call 150.00 03/21/25 27 4.80 5.25 5.00 2,664 4,947 0.698 +12.03% 17.40% 02/21/25
TTD 72.06 Call 85.00 04/17/25 54 1.28 1.37 1.35 607 3,456 0.206 +12.01% 45.49% 02/21/25
TSN 60.45 Call 62.50 04/17/25 54 0.80 1.00 0.95 655 1,153 0.341 +12.01% 18.67% 02/21/25
TSLA 337.80 Call 500.00 03/14/25 20 0.22 0.24 0.23 948 1,129 0.012 +11.99% 71.46% 02/21/25
AAPL 245.55 Put 235.00 03/21/25 27 2.33 2.41 2.40 5,169 18,317 -0.237 +11.99% 25.04% 02/21/25
OXY 50.42 Call 55.00 03/21/25 27 0.28 0.30 0.28 1,194 14,331 0.144 +11.98% 28.47% 02/21/25
NVDA 134.43 Call 133.00 03/14/25 20 6.00 9.00 8.96 2,085 335 0.564 +11.98% 64.68% 02/21/25