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).
218 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
FTAI 112.38 Call 115.00 02/21/25 34 10.00 11.70 11.70 866 725 0.528 +20.47% 93.01% 01/17/25
MDT 88.08 Call 95.00 02/21/25 34 0.22 0.45 0.35 2,127 2,707 0.128 +19.88% 20.92% 01/17/25
BEKE 17.10 Call 20.00 02/21/25 34 0.32 0.36 0.32 989 1,958 0.206 +19.30% 57.45% 01/17/25
BBAI 3.92 Call 3.00 02/21/25 34 1.05 1.15 1.10 626 1,792 0.822 +19.16% 120.79% 01/17/25
CL 88.69 Call 90.00 02/21/25 34 1.20 1.95 1.78 1,149 453 0.434 +19.10% 21.15% 01/17/25
JD 39.00 Put 42.00 02/21/25 34 4.05 4.15 4.10 521 390 -0.682 +19.06% 45.31% 01/17/25
ARBE 2.76 Call 10.00 08/15/25 209 0.05 0.40 0.31 536 709 0.268 +18.53% 143.62% 01/17/25
LYG 2.85 Call 3.00 07/18/25 181 0.10 0.20 0.15 1,693 720 0.406 +18.12% 28.71% 01/17/25
WBA 12.52 Call 12.50 02/28/25 41 0.00 1.28 0.77 825 488 0.525 +18.06% 46.92% 01/17/25
BABA 85.12 Call 85.00 02/07/25 20 3.10 3.40 3.34 546 249 0.518 +18.01% 42.21% 01/17/25
NKLA 1.3400 Put 1.0000 02/21/25 34 0.1300 0.1500 0.1400 68,199 1,323 -0.215 +17.99% 200.52% 01/17/25
SLS 1.0600 Put 1.0000 02/21/25 34 0.3000 0.3500 0.3500 803 787 -0.293 +17.79% 316.22% 01/17/25
PAA 20.06 Call 22.00 05/16/25 118 0.10 0.30 0.30 611 171 0.226 +17.79% 21.34% 01/17/25
JPM 259.16 Call 260.00 02/14/25 27 5.25 5.70 5.55 1,420 382 0.5 +17.73% 20.41% 01/17/25
OWL 24.28 Put 23.00 02/21/25 34 0.50 0.60 0.55 1,819 7,151 -0.294 +17.54% 37.65% 01/17/25
GPC 118.52 Call 120.00 02/21/25 34 3.60 5.50 3.50 964 256 0.479 +17.52% 35.95% 01/17/25
TIGR 6.77 Call 7.00 02/21/25 34 0.51 0.55 0.53 1,255 17,087 0.495 +17.51% 74.94% 01/17/25
EU 3.32 Call 3.00 07/18/25 181 0.55 0.75 0.75 656 1,783 0.691 +17.44% 61.66% 01/17/25
KROS 10.86 Put 10.00 02/21/25 34 0.40 0.65 0.60 1,256 1,100 -0.315 +17.25% 77.85% 01/17/25
NVDA 137.71 Put 137.00 02/14/25 27 5.00 5.35 5.30 646 992 -0.45 +16.98% 39.18% 01/17/25
MRNA 34.06 Put 70.00 03/21/25 62 35.75 36.10 36.25 1,975 2,276 -0.944 +16.88% 104.15% 01/17/25
KNX 54.85 Call 60.00 02/21/25 34 0.55 1.00 0.85 2,000 5,242 0.242 +16.86% 37.56% 01/17/25
WEN 14.60 Call 16.00 02/21/25 34 0.10 0.20 0.15 928 716 0.192 +16.84% 33.32% 01/17/25
TIGR 6.77 Call 8.00 02/07/25 20 0.10 0.22 0.17 1,411 137 0.235 +16.78% 85.60% 01/17/25
SSRM 7.62 Call 4.00 01/16/26 363 2.90 4.20 4.10 750 1,484 0.87 +16.67% 84.25% 01/17/25
IQ 1.9400 Call 2.0000 01/16/26 363 0.5800 0.6600 0.6500 1,001 2,191 0.671 +16.62% 85.75% 01/17/25
BABA 85.12 Call 88.00 02/07/25 20 2.10 2.20 2.18 1,149 145 0.383 +16.57% 43.16% 01/17/25
JNPR 38.43 Put 35.00 02/21/25 34 0.00 0.65 0.50 4,315 3,277 -0.191 +16.53% 38.31% 01/17/25
TMC 1.5900 Call 5.0000 01/16/26 363 0.1000 0.2500 0.2400 1,149 8,762 0.335 +16.41% 112.28% 01/17/25
BABA 85.12 Put 85.00 02/21/25 34 3.85 3.95 3.91 1,480 11,990 -0.479 +16.29% 37.41% 01/17/25
IONQ 38.89 Call 42.00 02/07/25 20 2.96 4.95 4.80 810 103 0.5 +16.20% 165.17% 01/17/25
JD 39.00 Put 39.00 02/21/25 34 2.08 2.14 2.15 1,448 359 -0.478 +16.19% 43.60% 01/17/25
TIGR 6.77 Call 8.00 02/21/25 34 0.28 0.29 0.29 22,847 5,081 0.302 +16.17% 82.83% 01/17/25
CVS 52.62 Call 45.00 02/21/25 34 6.75 8.00 7.82 1,548 6,123 0.919 +16.11% 38.18% 01/17/25
KO 62.71 Put 67.50 02/21/25 34 4.70 5.80 4.95 1,120 2,051 -0.882 +16.01% 19.98% 01/17/25
MARA 19.91 Call 20.00 02/14/25 27 2.20 2.43 2.32 583 1,019 0.557 +15.96% 108.32% 01/17/25
TSLA 426.50 Call 240.00 02/21/25 34 187.20 189.25 188.80 678 5,653 0.977 +15.84% 103.52% 01/17/25
NVO 78.69 Call 100.00 02/07/25 20 0.14 0.20 0.15 953 398 0.038 +15.82% 55.46% 01/17/25
JPM 259.16 Call 245.00 02/21/25 34 15.55 17.15 16.90 2,850 6,578 0.798 +15.82% 23.91% 01/17/25
BABA 85.12 Call 80.00 02/21/25 34 7.20 7.35 7.35 1,122 2,355 0.693 +15.77% 44.72% 01/17/25
AMAT 192.05 Put 195.00 02/21/25 34 10.10 10.40 10.25 1,039 281 -0.52 +15.72% 38.30% 01/17/25
INTC 21.49 Call 19.00 02/07/25 20 2.85 3.05 3.03 536 1,370 0.782 +15.71% 76.62% 01/17/25
FTAI 112.38 Call 130.00 02/21/25 34 5.70 7.00 6.00 1,660 1,544 0.344 +15.71% 87.41% 01/17/25
BB 3.99 Call 4.00 02/21/25 34 0.27 0.30 0.30 1,865 2,918 0.541 +15.68% 61.23% 01/17/25
JPM 259.16 Call 270.00 02/14/25 27 1.56 1.96 1.76 667 135 0.231 +15.35% 18.99% 01/17/25
JD 39.00 Call 35.00 02/21/25 34 4.70 4.80 4.92 1,546 6,481 0.775 +15.32% 51.02% 01/17/25
OSS 4.09 Call 5.00 02/21/25 34 0.20 2.35 0.20 1,062 972 0.302 +15.17% 96.69% 01/17/25
AMBC 11.42 Call 12.00 02/21/25 34 0.35 0.40 0.40 850 4,904 0.394 +15.05% 44.33% 01/17/25
MSTR 396.50 Put 300.00 02/14/25 27 9.85 10.85 10.60 579 2,102 -0.144 +14.96% 114.52% 01/17/25
OZK 49.74 Call 42.50 02/21/25 34 7.40 7.80 6.60 1,069 1,126 0.895 +14.91% 43.23% 01/17/25