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
ANET 98.30 Put 100.00 04/17/25 54 7.20 7.50 7.40 630 162 -0.495 +11.16% 44.92% 02/21/25
AMD 110.84 Put 106.00 03/14/25 20 2.08 2.16 2.00 949 150 -0.298 +11.15% 41.28% 02/21/25
ABT 134.92 Call 140.00 03/21/25 27 1.09 1.29 1.16 1,190 2,162 0.267 +11.15% 19.92% 02/21/25
KTOS 25.29 Call 27.50 03/21/25 27 1.15 1.25 1.20 1,718 758 0.38 +11.13% 73.33% 02/21/25
SYY 73.22 Call 72.50 03/21/25 27 1.90 2.00 1.98 1,807 486 0.592 +11.13% 19.54% 02/21/25
CAVA 107.93 Put 125.00 03/21/25 27 20.30 21.00 20.85 2,615 2,810 -0.703 +11.13% 82.71% 02/21/25
AMGN 303.01 Call 320.00 03/21/25 27 1.26 1.74 1.59 1,277 958 0.177 +11.12% 20.69% 02/21/25
BA 177.15 Put 160.00 03/21/25 27 1.24 1.49 1.40 587 3,676 -0.145 +11.10% 37.19% 02/21/25
IREN 10.88 Call 15.00 03/21/25 27 0.15 0.18 0.16 5,584 21,815 0.129 +11.10% 93.00% 02/21/25
GOOG 181.58 Call 200.00 03/21/25 27 0.65 0.71 0.67 10,049 14,538 0.108 +11.10% 27.02% 02/21/25
DAL 60.00 Call 80.00 04/17/25 54 0.30 0.42 0.37 876 485 0.078 +11.09% 48.70% 02/21/25
MRNA 35.53 Call 80.00 06/20/25 118 0.74 1.00 0.83 994 846 0.111 +11.08% 94.19% 02/21/25
MCD 304.81 Call 305.00 03/21/25 27 4.80 6.15 5.45 1,074 1,205 0.516 +11.08% 16.11% 02/21/25
AMZN 216.58 Call 250.00 03/28/25 34 0.36 0.42 0.42 838 2,384 0.055 +11.04% 27.89% 02/21/25
BA 177.15 Put 180.00 03/21/25 27 7.65 8.20 7.79 1,649 4,052 -0.554 +11.04% 32.37% 02/21/25
ABNB 146.07 Call 160.00 03/21/25 27 1.05 1.18 1.09 730 2,833 0.167 +11.03% 32.04% 02/21/25
AFRM 68.55 Call 90.00 03/21/25 27 0.34 0.40 0.37 1,415 3,210 0.074 +11.03% 64.41% 02/21/25
PTON 8.56 Call 10.00 03/21/25 27 0.26 0.29 0.29 600 4,544 0.279 +11.02% 80.48% 02/21/25
CMG 51.51 Put 49.00 03/21/25 27 0.71 0.80 0.78 1,095 2,842 -0.264 +11.02% 33.15% 02/21/25
NVDA 134.43 Call 138.00 03/14/25 20 5.70 6.55 6.47 4,810 2,207 0.465 +11.02% 62.93% 02/21/25
PFE 26.30 Call 26.00 04/04/25 41 1.11 1.17 1.18 1,077 436 0.557 +10.99% 29.05% 02/21/25
LNG 221.16 Put 220.00 03/21/25 27 6.50 7.10 6.90 1,127 2,525 -0.45 +10.99% 32.21% 02/21/25
AAPL 245.55 Put 260.00 03/21/25 27 14.75 15.05 15.05 796 444 -0.855 +10.98% 19.85% 02/21/25
T 26.62 Call 25.00 07/18/25 146 2.49 2.64 2.45 1,063 2,358 0.676 +10.98% 25.37% 02/21/25
COIN 235.38 Call 280.00 04/17/25 54 10.80 11.05 11.00 986 2,352 0.311 +10.96% 69.44% 02/21/25
GOOG 181.58 Put 180.00 03/21/25 27 4.45 4.60 4.57 2,071 7,557 -0.428 +10.96% 28.22% 02/21/25
BAC 44.81 Put 47.00 04/17/25 54 2.80 3.20 3.10 3,673 4,140 -0.652 +10.96% 26.92% 02/21/25
GOOGL 179.66 Call 190.00 03/14/25 20 1.09 1.31 1.28 1,285 2,829 0.206 +10.95% 27.02% 02/21/25
VRT 95.99 Call 190.00 06/20/25 118 0.25 1.00 0.64 512 1,521 0.05 +10.94% 64.29% 02/21/25
ABNB 146.07 Call 155.00 03/21/25 27 2.03 2.12 2.12 1,288 1,860 0.278 +10.94% 32.55% 02/21/25
TOST 37.70 Call 43.00 03/21/25 27 0.33 0.38 0.35 1,376 7,024 0.156 +10.94% 44.08% 02/21/25
RBLX 62.51 Put 65.00 03/21/25 27 4.10 4.20 4.20 679 4,588 -0.606 +10.92% 41.93% 02/21/25
MARA 14.66 Call 20.00 03/28/25 34 0.47 0.50 0.47 3,013 1,221 0.208 +10.91% 103.35% 02/21/25
DAL 60.00 Call 67.50 03/21/25 27 0.68 0.77 0.71 7,398 23,673 0.187 +10.91% 44.74% 02/21/25
GOOGL 179.66 Call 195.00 03/14/25 20 0.62 0.66 0.64 1,185 1,954 0.116 +10.90% 27.72% 02/21/25
NVDA 134.43 Call 185.00 03/21/25 27 0.30 0.34 0.34 1,307 24,544 0.039 +10.90% 62.90% 02/21/25
OHI 35.70 Put 35.00 03/21/25 27 0.40 0.55 0.55 5,009 1,288 -0.369 +10.90% 21.57% 02/21/25
DDOG 119.64 Call 185.00 05/16/25 83 0.23 0.39 0.39 600 1,506 0.039 +10.88% 47.53% 02/21/25
AFRM 68.55 Put 67.50 03/21/25 27 4.10 4.25 4.06 723 1,600 -0.425 +10.88% 64.79% 02/21/25
EAF 1.2500 Call 0.5000 12/19/25 300 0.7000 0.9000 0.8500 1,401 1,646 0.902 +10.87% 133.77% 02/21/25
MARA 14.66 Put 16.00 03/21/25 27 2.34 2.38 2.34 2,188 14,365 -0.576 +10.86% 97.21% 02/21/25
COIN 235.38 Put 180.00 03/21/25 27 1.95 2.16 2.07 690 18,383 -0.083 +10.85% 78.00% 02/21/25
HPE 21.14 Call 23.00 03/21/25 27 0.52 0.63 0.58 3,059 1,531 0.312 +10.85% 54.19% 02/21/25
AAPL 245.55 Call 245.00 03/14/25 20 5.75 5.95 5.85 1,348 3,100 0.543 +10.82% 23.15% 02/21/25
BAC 44.81 Call 45.00 03/21/25 27 0.94 1.60 1.06 927 18,484 0.494 +10.81% 23.05% 02/21/25
CRWD 406.68 Put 380.00 03/21/25 27 13.60 14.35 14.00 544 1,234 -0.304 +10.80% 59.96% 02/21/25
SMR 19.04 Call 27.00 03/21/25 27 0.69 0.78 0.71 940 1,102 0.215 +10.80% 131.50% 02/21/25
FSLR 155.44 Call 190.00 03/21/25 27 1.97 2.25 2.16 539 1,116 0.158 +10.78% 66.53% 02/21/25
TSM 198.24 Put 180.00 03/21/25 27 2.39 2.48 2.36 1,070 8,279 -0.183 +10.77% 42.92% 02/21/25
PFE 26.30 Call 28.00 05/16/25 83 0.68 0.75 0.68 2,043 18,946 0.325 +10.77% 27.34% 02/21/25