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
SOFI 14.67 Put 15.00 03/21/25 27 1.11 1.18 1.15 4,513 21,150 -0.513 +11.97% 62.22% 02/21/25
NVDA 134.43 Call 165.00 03/14/25 20 0.70 0.76 0.73 613 3,909 0.088 +11.96% 60.67% 02/21/25
WB 11.34 Call 12.50 07/18/25 146 1.20 1.40 1.27 1,190 925 0.484 +11.95% 57.42% 02/21/25
FUBO 3.76 Call 6.00 05/16/25 83 0.26 0.29 0.27 1,336 6,859 0.279 +11.94% 112.24% 02/21/25
UAL 95.89 Call 115.00 03/21/25 27 0.88 1.21 1.09 3,506 13,188 0.146 +11.93% 59.87% 02/21/25
MSTR 299.69 Put 310.00 03/21/25 27 30.45 31.75 30.45 595 1,326 -0.518 +11.92% 77.17% 02/21/25
VST 150.44 Call 180.00 03/21/25 27 3.90 4.30 4.20 865 3,911 0.241 +11.92% 80.05% 02/21/25
PTON 8.56 Call 11.00 03/21/25 27 0.10 0.16 0.14 1,668 3,176 0.156 +11.92% 81.16% 02/21/25
MARA 14.66 Call 24.00 03/21/25 27 0.17 0.21 0.19 723 12,175 0.095 +11.91% 121.92% 02/21/25
JNJ 162.30 Call 170.00 03/21/25 27 0.50 0.67 0.55 2,318 2,969 0.153 +11.90% 15.97% 02/21/25
MRNA 35.53 Call 35.00 04/17/25 54 4.70 4.85 4.75 1,444 4,091 0.589 +11.88% 81.20% 02/21/25
CCI 92.19 Put 80.00 03/21/25 27 0.30 0.40 0.35 1,029 188 -0.078 +11.87% 37.82% 02/21/25
ET 19.39 Put 19.00 03/21/25 27 0.16 0.31 0.30 7,665 7,081 -0.364 +11.87% 22.03% 02/21/25
HIMS 49.28 Put 50.00 04/17/25 54 9.40 9.95 9.80 9,140 786 -0.411 +11.86% 127.34% 02/21/25
SOFI 14.67 Call 17.00 03/28/25 34 0.37 0.44 0.41 883 1,403 0.261 +11.85% 63.72% 02/21/25
WMT 94.78 Call 105.00 03/21/25 27 0.16 0.20 0.18 3,798 11,165 0.068 +11.85% 24.06% 02/21/25
VST 150.44 Call 170.00 03/21/25 27 6.20 6.60 6.40 1,032 3,947 0.331 +11.84% 80.41% 02/21/25
LEU 98.27 Call 110.00 03/21/25 27 4.20 4.80 4.50 656 400 0.349 +11.83% 80.72% 02/21/25
QCOM 165.43 Put 170.00 03/21/25 27 8.05 8.45 8.25 720 6,228 -0.6 +11.83% 32.14% 02/21/25
NVDA 134.43 Call 130.00 03/14/25 20 10.35 10.70 10.60 534 2,041 0.622 +11.82% 65.03% 02/21/25
SBUX 111.75 Call 125.00 03/21/25 27 0.14 0.20 0.17 8,324 10,049 0.054 +11.82% 24.82% 02/21/25
HIMS 49.28 Put 60.00 04/17/25 54 15.75 17.05 16.60 8,321 8,358 -0.558 +11.79% 128.43% 02/21/25
GOOGL 179.66 Put 170.00 03/21/25 27 1.82 2.10 2.01 1,976 18,100 -0.227 +11.78% 30.06% 02/21/25
PFE 26.30 Call 27.00 05/16/25 83 1.03 1.07 1.04 1,328 4,270 0.433 +11.77% 27.95% 02/21/25
AAPL 245.55 Put 220.00 03/28/25 34 0.94 1.01 1.01 1,408 1,005 -0.095 +11.76% 29.28% 02/21/25
VST 150.44 Call 175.00 03/21/25 27 5.00 5.30 5.18 510 1,957 0.283 +11.70% 80.07% 02/21/25
UNH 466.42 Call 540.00 06/20/25 118 9.70 10.55 10.80 552 922 0.234 +11.69% 30.18% 02/21/25
DAL 60.00 Put 62.50 03/21/25 27 4.35 4.55 4.67 3,342 6,982 -0.595 +11.69% 47.11% 02/21/25
FCX 36.98 Put 35.00 03/21/25 27 0.80 0.86 0.85 1,466 14,535 -0.293 +11.68% 43.05% 02/21/25
BROS 76.10 Call 90.00 03/21/25 27 0.55 0.60 0.60 3,994 7,396 0.125 +11.66% 49.61% 02/21/25
CMG 51.51 Put 51.00 03/21/25 27 1.22 1.60 1.45 3,032 3,698 -0.426 +11.65% 31.64% 02/21/25
COIN 235.38 Call 260.00 04/17/25 54 15.70 16.00 15.50 583 300 0.411 +11.64% 68.12% 02/21/25
HOOD 51.60 Call 70.00 03/14/25 20 0.15 0.19 0.16 737 4,289 0.047 +11.64% 73.24% 02/21/25
JNJ 162.30 Call 165.00 03/21/25 27 1.71 1.91 1.82 7,065 5,633 0.372 +11.62% 16.45% 02/21/25
BABA 143.75 Put 125.00 06/20/25 118 6.00 6.15 6.15 1,050 2,625 -0.247 +11.60% 44.73% 02/21/25
UAL 95.89 Put 95.00 03/21/25 27 5.55 6.00 6.50 1,397 4,022 -0.45 +11.59% 58.90% 02/21/25
COIN 235.38 Put 200.00 04/17/25 54 7.35 8.85 8.58 500 1,358 -0.217 +11.58% 67.09% 02/21/25
KO 71.35 Call 65.00 05/16/25 83 6.95 7.05 7.00 796 6,003 0.863 +11.58% 18.96% 02/21/25
AMZN 216.58 Call 250.00 03/21/25 27 0.26 0.28 0.26 10,946 40,345 0.039 +11.58% 28.69% 02/21/25
BABA 143.75 Put 125.00 03/14/25 20 1.09 1.39 1.16 832 515 -0.122 +11.57% 54.19% 02/21/25
BA 177.15 Call 185.00 03/21/25 27 3.60 3.85 3.68 1,868 6,417 0.342 +11.57% 35.28% 02/21/25
BTDR 13.09 Call 15.00 03/21/25 27 0.00 1.00 0.95 1,978 2,898 0.392 +11.56% 113.90% 02/21/25
PFE 26.30 Call 29.00 04/17/25 54 0.26 0.29 0.27 1,084 10,020 0.185 +11.55% 27.65% 02/21/25
AMD 110.84 Put 110.00 03/14/25 20 3.60 3.70 3.69 889 754 -0.442 +11.54% 40.81% 02/21/25
RIOT 10.46 Call 13.00 03/21/25 27 0.40 0.41 0.41 2,357 14,593 0.265 +11.54% 102.49% 02/21/25
VST 150.44 Put 155.00 03/21/25 27 15.20 15.85 15.60 4,309 1,496 -0.506 +11.54% 81.17% 02/21/25
BIDU 91.28 Put 85.00 03/21/25 27 2.01 2.08 2.07 6,594 8,266 -0.265 +11.54% 48.41% 02/21/25
PATH 13.43 Call 15.00 03/21/25 27 0.61 0.63 0.63 585 9,089 0.353 +11.53% 81.16% 02/21/25
NVAX 7.99 Call 9.00 03/21/25 27 0.67 0.71 0.68 737 264 0.425 +11.53% 120.41% 02/21/25
AMZN 216.58 Call 255.00 03/28/25 34 0.25 0.29 0.27 814 1,164 0.037 +11.53% 28.51% 02/21/25