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 14.00 03/21/25 27 0.63 0.67 0.67 7,416 21,419 -0.355 +11.51% 63.47% 02/21/25
MARA 14.66 Call 25.00 04/17/25 54 0.36 0.40 0.40 540 356 0.149 +11.50% 109.58% 02/21/25
CMCSA 36.24 Put 35.00 03/21/25 27 0.39 0.44 0.43 1,371 5,420 -0.282 +11.49% 24.05% 02/21/25
NVDA 134.43 Call 160.00 03/14/25 20 1.05 1.14 1.13 768 4,603 0.127 +11.48% 60.48% 02/21/25
NVDA 134.43 Call 136.00 03/14/25 20 5.50 7.45 7.39 1,725 1,487 0.505 +11.48% 63.49% 02/21/25
BABA 143.75 Put 110.00 04/17/25 54 0.80 0.83 0.83 761 3,676 -0.065 +11.47% 49.06% 02/21/25
NVDA 134.43 Call 142.00 03/14/25 20 2.90 4.95 4.95 675 1,718 0.388 +11.46% 62.57% 02/21/25
NVDA 134.43 Call 135.00 03/14/25 20 7.50 7.95 7.85 810 4,738 0.525 +11.44% 63.53% 02/21/25
GOOG 181.58 Put 175.00 03/21/25 27 2.64 2.82 2.81 5,234 9,004 -0.296 +11.43% 29.22% 02/21/25
RIOT 10.46 Put 10.00 03/21/25 27 0.77 0.83 0.82 1,018 13,453 -0.377 +11.42% 94.65% 02/21/25
CMG 51.51 Call 54.00 03/21/25 27 0.82 1.03 0.87 634 731 0.318 +11.41% 31.44% 02/21/25
TLN 218.80 Put 180.00 03/21/25 27 3.20 4.10 4.00 563 218 -0.15 +11.40% 78.35% 02/21/25
MVIS 1.5000 Call 2.5000 03/21/25 27 0.1400 0.3500 0.1600 668 2,187 0.334 +11.38% 244.78% 02/21/25
GOOGL 179.66 Put 165.00 03/21/25 27 1.00 1.22 1.18 1,014 10,770 -0.144 +11.37% 31.59% 02/21/25
NVDA 134.43 Put 130.00 03/14/25 20 5.80 5.95 5.89 1,113 5,103 -0.379 +11.36% 65.11% 02/21/25
O 57.09 Call 60.00 03/21/25 27 0.20 0.25 0.25 1,253 3,213 0.171 +11.36% 18.04% 02/21/25
WDC 68.71 Call 70.00 03/21/25 27 2.45 2.82 2.74 536 11,633 0.465 +11.35% 44.17% 02/21/25
AAPL 245.55 Put 220.00 03/21/25 27 0.72 0.75 0.73 1,928 34,509 -0.078 +11.35% 30.04% 02/21/25
AMZN 216.58 Call 245.00 03/21/25 27 0.42 0.44 0.43 3,248 25,928 0.062 +11.35% 28.01% 02/21/25
WFC 77.50 Put 77.50 03/21/25 27 2.14 2.20 2.25 972 4,536 -0.478 +11.34% 26.53% 02/21/25
COIN 235.38 Call 350.00 04/17/25 54 3.30 3.60 3.45 1,008 1,960 0.116 +11.34% 75.68% 02/21/25
U 28.34 Call 39.00 06/20/25 118 1.61 2.00 1.87 521 113 0.303 +11.33% 73.89% 02/21/25
CAVA 107.93 Put 105.00 03/21/25 27 8.00 8.30 8.15 530 690 -0.403 +11.33% 84.08% 02/21/25
ABNB 146.07 Put 145.00 03/21/25 27 4.50 4.80 4.40 1,174 886 -0.439 +11.33% 33.97% 02/21/25
TTD 72.06 Call 80.00 04/17/25 54 2.15 2.32 2.23 1,837 4,591 0.31 +11.33% 44.01% 02/21/25
SOFI 14.67 Put 14.00 03/14/25 20 0.37 0.56 0.53 524 2,563 -0.342 +11.32% 62.40% 02/21/25
FDX 254.19 Call 300.00 04/17/25 54 1.82 2.00 1.92 548 2,496 0.122 +11.32% 34.37% 02/21/25
IQ 2.26 Call 2.50 03/21/25 27 0.11 0.14 0.13 718 42,542 0.386 +11.32% 89.33% 02/21/25
MO 55.05 Call 55.00 03/28/25 34 0.87 1.33 1.27 739 500 0.503 +11.32% 19.57% 02/21/25
SNAP 10.34 Call 12.00 03/21/25 27 0.13 0.15 0.15 1,259 11,050 0.187 +11.32% 55.61% 02/21/25
UBER 78.89 Call 100.00 03/21/25 27 0.07 0.10 0.10 1,265 10,145 0.029 +11.32% 43.88% 02/21/25
MARA 14.66 Call 25.00 03/21/25 27 0.15 0.17 0.16 1,766 32,979 0.081 +11.32% 124.34% 02/21/25
QCOM 165.43 Put 165.00 03/21/25 27 5.30 5.65 5.20 1,911 2,170 -0.464 +11.32% 32.46% 02/21/25
GEV 327.88 Put 380.00 03/21/25 27 55.50 58.60 55.50 518 3,384 -0.829 +11.31% 53.17% 02/21/25
NVDA 134.43 Call 157.50 03/14/25 20 1.29 1.41 1.40 533 1,090 0.151 +11.28% 60.43% 02/21/25
LC 13.03 Call 13.00 04/17/25 54 0.95 1.10 1.10 800 1,090 0.557 +11.27% 52.44% 02/21/25
MU 98.84 Put 65.00 03/21/25 27 0.05 0.19 0.17 1,285 2,161 -0.02 +11.27% 79.74% 02/21/25
SWTX 58.25 Call 55.00 03/21/25 27 10.10 11.20 10.01 1,998 4,689 0.637 +11.26% 144.95% 02/21/25
MOMO 8.15 Call 8.00 07/18/25 146 1.05 1.35 1.25 3,517 570 0.609 +11.24% 54.75% 02/21/25
AAL 15.23 Call 17.00 03/21/25 27 0.26 0.27 0.25 6,652 48,743 0.233 +11.24% 50.20% 02/21/25
NVDA 134.43 Put 135.00 03/14/25 20 7.95 8.25 8.10 1,155 4,615 -0.477 +11.21% 63.34% 02/21/25
PAAS 24.44 Call 25.00 03/21/25 27 0.80 1.75 0.93 1,229 1,559 0.454 +11.20% 43.64% 02/21/25
HL 5.22 Call 5.50 03/14/25 20 0.16 0.17 0.15 1,250 193 0.374 +11.20% 55.98% 02/21/25
DIS 108.66 Call 120.00 03/21/25 27 0.22 0.28 0.24 527 15,500 0.076 +11.19% 24.44% 02/21/25
CAG 25.79 Call 25.00 03/21/25 27 1.20 1.30 1.25 1,291 1,720 0.663 +11.19% 29.32% 02/21/25
BABA 143.75 Put 120.00 03/21/25 27 0.94 0.98 0.98 6,341 6,765 -0.094 +11.19% 53.47% 02/21/25
ARBE 2.24 Call 2.00 03/21/25 27 0.35 0.60 0.47 788 1,375 0.689 +11.17% 145.83% 02/21/25
TSM 198.24 Put 175.00 03/21/25 27 1.67 1.75 1.72 945 5,892 -0.134 +11.17% 44.64% 02/21/25
LVS 44.02 Call 47.50 03/21/25 27 0.57 0.69 0.62 1,734 3,614 0.246 +11.17% 37.23% 02/21/25
AAPL 245.55 Put 225.00 03/21/25 27 1.04 1.07 1.04 2,492 16,947 -0.111 +11.17% 28.02% 02/21/25