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
AMZN 216.58 Put 230.00 03/21/25 27 14.70 15.30 14.65 1,230 8,314 -0.777 +10.76% 27.58% 02/21/25
HIMS 49.28 Put 38.00 03/21/25 27 2.28 3.40 2.75 518 6,538 -0.199 +10.74% 150.43% 02/21/25
AES 10.59 Call 12.00 03/21/25 27 0.25 0.30 0.30 574 16,161 0.274 +10.74% 67.53% 02/21/25
CLSK 9.25 Call 10.00 03/21/25 27 0.58 0.64 0.58 1,102 11,233 0.42 +10.73% 85.94% 02/21/25
XIFR 9.31 Put 5.00 01/15/27 692 0.30 0.45 0.40 1,001 6,106 -0.186 +10.71% 21.12% 02/21/25
AVGO 218.66 Put 200.00 03/14/25 20 4.60 5.55 4.90 986 833 -0.243 +10.70% 62.03% 02/21/25
NVDA 134.43 Put 124.00 03/21/25 27 4.60 6.25 4.75 1,284 101,230 -0.288 +10.70% 65.47% 02/21/25
QCOM 165.43 Put 155.00 03/21/25 27 1.92 2.20 1.91 775 2,582 -0.222 +10.68% 34.18% 02/21/25
AAL 15.23 Put 16.00 03/21/25 27 1.24 1.29 1.23 11,352 66,887 -0.614 +10.68% 49.49% 02/21/25
BA 177.15 Put 165.00 03/21/25 27 2.16 2.26 2.23 3,252 2,945 -0.217 +10.66% 35.60% 02/21/25
WYNN 90.76 Put 85.00 03/21/25 27 1.43 1.56 1.50 874 1,492 -0.246 +10.65% 39.37% 02/21/25
COIN 235.38 Call 250.00 04/17/25 54 18.65 19.35 19.20 1,548 379 0.47 +10.65% 68.03% 02/21/25
FSM 4.42 Call 5.00 03/21/25 27 0.10 0.15 0.12 625 4,709 0.275 +10.64% 64.38% 02/21/25
APLD 10.65 Call 16.00 04/17/25 54 0.81 0.86 0.83 966 1,195 0.303 +10.62% 134.49% 02/21/25
BA 177.15 Put 170.00 03/21/25 27 3.45 3.60 3.50 1,649 3,988 -0.312 +10.62% 34.30% 02/21/25
PEP 153.50 Call 155.00 04/17/25 54 2.89 3.65 3.58 717 2,407 0.462 +10.61% 17.82% 02/21/25
NVDA 134.43 Call 141.00 03/14/25 20 5.15 5.30 5.30 1,328 2,604 0.407 +10.61% 62.64% 02/21/25
GOOG 181.58 Call 205.00 03/21/25 27 0.38 0.48 0.39 1,373 7,935 0.066 +10.61% 28.18% 02/21/25
TLRY 0.9515 Call 1.5000 06/20/25 118 0.0700 0.1400 0.1300 1,345 21,911 0.391 +10.60% 123.63% 02/21/25
SOFI 14.67 Put 13.00 03/21/25 27 0.32 0.37 0.37 9,685 78,766 -0.221 +10.60% 66.91% 02/21/25
SMR 19.04 Call 25.00 03/21/25 27 0.92 1.03 0.97 898 1,289 0.278 +10.59% 129.32% 02/21/25
DAL 60.00 Put 55.00 03/21/25 27 1.18 1.21 1.23 985 3,298 -0.234 +10.58% 49.95% 02/21/25
BABA 143.75 Call 110.00 03/21/25 27 34.30 34.90 34.17 1,211 27,207 0.929 +10.57% 71.26% 02/21/25
SOFI 14.67 Call 15.50 03/28/25 34 0.76 0.82 0.78 1,316 1,782 0.429 +10.57% 61.32% 02/21/25
AAPL 245.55 Put 240.00 03/21/25 27 3.50 3.60 3.55 8,232 11,256 -0.334 +10.57% 23.38% 02/21/25
APLD 10.65 Call 10.00 07/18/25 146 3.15 3.30 3.30 1,674 2,057 0.681 +10.56% 113.57% 02/21/25
FCX 36.98 Put 37.00 04/17/25 54 2.03 2.29 2.28 815 1,053 -0.461 +10.55% 41.32% 02/21/25
WDC 68.71 Call 75.00 03/21/25 27 0.91 1.21 1.23 2,888 4,381 0.241 +10.55% 42.05% 02/21/25
NVDA 134.43 Call 144.00 03/14/25 20 2.90 4.30 4.25 1,176 663 0.35 +10.54% 61.97% 02/21/25
CLSK 9.25 Call 12.00 03/21/25 27 0.22 0.30 0.22 1,264 20,129 0.19 +10.54% 93.92% 02/21/25
NVDA 134.43 Call 200.00 03/21/25 27 0.14 0.16 0.15 2,022 28,404 0.018 +10.54% 66.29% 02/21/25
ROKU 88.86 Call 95.00 03/21/25 27 2.59 2.72 2.57 1,007 1,634 0.347 +10.53% 50.72% 02/21/25
VST 150.44 Call 190.00 03/21/25 27 2.38 3.00 2.65 1,153 1,736 0.168 +10.53% 79.38% 02/21/25
ORCL 167.81 Put 170.00 03/14/25 20 9.35 9.90 9.67 1,616 302 -0.51 +10.53% 55.12% 02/21/25
AAPL 245.55 Call 240.00 03/21/25 27 9.95 10.10 10.05 1,767 21,834 0.662 +10.53% 24.55% 02/21/25
NU 10.82 Call 25.00 01/15/27 692 0.63 0.68 0.67 1,815 2,419 0.215 +10.53% 48.93% 02/21/25
TTD 72.06 Call 100.00 04/17/25 54 0.32 0.42 0.32 726 5,238 0.058 +10.52% 50.03% 02/21/25
GOOG 181.58 Call 205.00 03/28/25 34 0.52 0.60 0.57 548 648 0.085 +10.50% 27.27% 02/21/25
SHOP 115.56 Call 135.00 03/21/25 27 0.63 0.70 0.66 536 2,813 0.107 +10.49% 42.99% 02/21/25
MS 131.69 Call 150.00 03/21/25 27 0.11 0.14 0.12 565 5,903 0.034 +10.49% 25.53% 02/21/25
AEP 105.33 Call 110.00 04/17/25 54 1.35 2.50 1.47 1,915 1,325 0.301 +10.49% 19.70% 02/21/25
BIDU 91.28 Call 95.00 03/14/25 20 3.00 3.15 3.10 1,288 541 0.406 +10.48% 53.45% 02/21/25
CAVA 107.93 Put 100.00 03/21/25 27 5.90 6.15 5.90 2,750 438 -0.323 +10.48% 84.07% 02/21/25
HPE 21.14 Call 22.00 03/21/25 27 0.86 0.92 0.94 911 12,541 0.425 +10.47% 54.06% 02/21/25
GOOG 181.58 Call 215.00 03/21/25 27 0.17 0.20 0.17 1,098 6,155 0.029 +10.47% 31.53% 02/21/25
AMD 110.84 Put 100.00 03/21/25 27 1.18 1.23 1.21 1,375 24,948 -0.167 +10.47% 42.84% 02/21/25
LYFT 13.05 Call 14.50 03/28/25 34 0.33 0.40 0.37 508 6,900 0.297 +10.46% 53.86% 02/21/25
LLY 873.68 Call 980.00 03/21/25 27 2.50 2.88 2.60 615 668 0.085 +10.46% 29.15% 02/21/25
BAC 44.81 Put 41.00 03/21/25 27 0.04 0.28 0.26 1,684 5,964 -0.132 +10.46% 30.92% 02/21/25
AAPL 245.55 Put 240.00 03/28/25 34 4.10 4.25 4.20 5,126 478 -0.345 +10.46% 23.42% 02/21/25