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
OXY 50.42 Call 52.50 03/21/25 27 0.68 0.72 0.70 2,944 17,912 0.31 +10.45% 26.64% 02/21/25
PYPL 74.95 Call 82.50 03/21/25 27 0.74 0.79 0.79 3,320 19,673 0.195 +10.45% 37.51% 02/21/25
WMB 57.44 Put 55.00 03/21/25 27 0.95 1.15 1.10 2,791 1,640 -0.303 +10.44% 34.70% 02/21/25
FUBO 3.76 Call 4.00 05/16/25 83 0.61 0.64 0.64 1,080 4,449 0.553 +10.43% 101.21% 02/21/25
GILD 109.95 Call 115.00 03/21/25 27 0.80 0.89 0.87 2,316 2,021 0.236 +10.43% 21.58% 02/21/25
UAL 95.89 Call 110.00 03/21/25 27 1.70 1.86 1.80 3,702 26,756 0.217 +10.43% 59.96% 02/21/25
PFE 26.30 Call 30.00 05/16/25 83 0.30 0.33 0.32 1,264 12,567 0.176 +10.42% 28.65% 02/21/25
BROS 76.10 Put 75.00 03/21/25 27 3.20 3.60 3.45 1,496 508 -0.423 +10.42% 49.78% 02/21/25
COIN 235.38 Call 300.00 04/17/25 54 7.50 7.80 7.61 2,541 2,714 0.232 +10.42% 70.66% 02/21/25
ABR 12.00 Put 10.00 08/15/25 174 0.78 0.95 0.88 1,772 3,654 -0.268 +10.41% 52.06% 02/21/25
CMG 51.51 Put 47.00 03/21/25 27 0.31 0.55 0.40 1,040 9,301 -0.15 +10.40% 35.17% 02/21/25
PBR 14.76 Put 18.00 04/17/25 54 0.95 5.50 3.32 28,001 30,000 -0.913 +10.40% 35.32% 02/21/25
TTD 72.06 Call 90.00 04/17/25 54 0.75 0.85 0.77 1,090 5,233 0.13 +10.39% 46.12% 02/21/25
FLG 12.20 Call 10.00 01/16/26 328 3.00 3.40 3.40 614 4,303 0.774 +10.38% 45.62% 02/21/25
SOFI 14.67 Call 18.00 03/28/25 34 0.21 0.29 0.25 777 1,432 0.176 +10.38% 63.99% 02/21/25
GAP 22.23 Put 19.00 03/21/25 27 0.37 0.46 0.42 930 352 -0.173 +10.38% 68.50% 02/21/25
NKE 76.50 Put 70.00 03/21/25 27 1.29 1.41 1.32 548 21,333 -0.221 +10.37% 47.04% 02/21/25
MARA 14.66 Call 16.00 04/04/25 41 1.32 1.40 1.39 585 690 0.462 +10.37% 96.17% 02/21/25
AAPL 245.55 Call 230.00 03/21/25 27 17.90 18.10 17.95 589 20,151 0.829 +10.37% 27.50% 02/21/25
LUV 29.81 Put 25.00 06/20/25 118 0.60 0.68 0.66 2,066 3,167 -0.172 +10.37% 38.21% 02/21/25
NVDA 134.43 Call 126.00 03/21/25 27 12.50 14.35 14.30 754 75,524 0.681 +10.36% 65.47% 02/21/25
GM 46.29 Call 50.00 03/21/25 27 0.45 0.49 0.49 1,291 5,626 0.216 +10.36% 33.02% 02/21/25
BA 177.15 Put 175.00 03/21/25 27 5.25 5.45 5.35 1,997 4,755 -0.428 +10.36% 33.36% 02/21/25
WFC 77.50 Call 80.00 03/21/25 27 1.31 1.34 1.34 943 16,940 0.356 +10.35% 27.38% 02/21/25
JD 42.42 Put 38.00 03/21/25 27 1.02 1.13 1.08 2,298 2,048 -0.234 +10.35% 62.58% 02/21/25
GOOG 181.58 Call 195.00 03/21/25 27 1.20 1.25 1.25 2,451 12,278 0.181 +10.35% 26.57% 02/21/25
CCL 23.22 Call 27.00 04/17/25 54 0.65 0.69 0.67 1,575 6,153 0.256 +10.34% 53.89% 02/21/25
NKE 76.50 Call 77.50 03/21/25 27 3.05 3.30 3.20 758 7,428 0.485 +10.33% 43.44% 02/21/25
MSTR 299.69 Call 300.00 04/17/25 54 37.20 38.65 38.28 791 2,433 0.569 +10.33% 82.03% 02/21/25
MARA 14.66 Put 13.00 03/21/25 27 0.73 0.75 0.73 674 7,738 -0.273 +10.32% 95.16% 02/21/25
FLG 12.20 Call 11.00 04/17/25 54 1.00 1.60 1.60 704 1,894 0.76 +10.31% 46.12% 02/21/25
GRAB 4.90 Call 6.00 04/17/25 54 0.20 0.25 0.25 1,565 5,811 0.308 +10.31% 78.16% 02/21/25
GOOGL 179.66 Call 210.00 03/21/25 27 0.21 0.22 0.21 6,070 43,354 0.036 +10.30% 30.65% 02/21/25
PFE 26.30 Call 22.50 01/16/26 328 4.60 4.80 4.76 763 14,050 0.733 +10.29% 30.80% 02/21/25
CLSK 9.25 Put 10.00 03/21/25 27 1.30 1.36 1.30 1,638 7,406 -0.583 +10.29% 85.79% 02/21/25
ANET 98.30 Call 140.00 06/20/25 118 1.40 1.75 1.65 1,141 1,735 0.136 +10.28% 48.27% 02/21/25
PBR 14.76 Put 14.50 03/28/25 34 0.00 1.01 0.36 750 860 -0.402 +10.27% 26.50% 02/21/25
CMG 51.51 Put 53.00 03/21/25 27 2.33 2.56 2.45 616 7,527 -0.613 +10.26% 29.84% 02/21/25
BA 177.15 Call 180.00 03/21/25 27 5.55 5.75 5.62 2,537 3,952 0.453 +10.26% 36.03% 02/21/25
AMD 110.84 Put 105.00 03/21/25 27 2.36 2.41 2.40 3,830 10,145 -0.288 +10.25% 41.65% 02/21/25
CLSK 9.25 Call 13.00 03/21/25 27 0.14 0.15 0.14 795 11,423 0.128 +10.24% 97.57% 02/21/25
NVDA 134.43 Call 139.00 03/14/25 20 5.85 6.10 6.05 851 1,387 0.445 +10.23% 62.75% 02/21/25
FUBO 3.76 Call 4.00 08/15/25 174 0.87 0.92 0.92 5,503 2,726 0.606 +10.23% 96.04% 02/21/25
BABA 143.75 Put 65.00 06/20/25 118 0.07 0.12 0.10 501 4,064 -0.006 +10.22% 59.31% 02/21/25
BIDU 91.28 Call 90.00 03/21/25 27 5.60 5.75 5.55 6,430 6,396 0.578 +10.22% 49.44% 02/21/25
RBLX 62.51 Call 75.00 03/21/25 27 0.12 0.24 0.18 648 5,386 0.062 +10.21% 41.24% 02/21/25
LRCX 86.02 Call 90.00 03/21/25 27 2.10 2.19 2.14 711 4,551 0.363 +10.20% 39.08% 02/21/25
NVDA 134.43 Put 125.00 11/21/25 272 15.50 19.15 15.30 3,097 169 -0.331 +10.20% 53.00% 02/21/25
CRSR 11.82 Call 20.00 05/16/25 83 0.05 0.15 0.15 720 1,295 0.091 +10.19% 71.85% 02/21/25
BMY 55.83 Call 62.50 03/21/25 27 0.08 0.11 0.11 755 6,962 0.064 +10.19% 26.67% 02/21/25