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
CCL 23.22 Put 25.00 04/17/25 54 2.67 2.92 2.89 537 10,418 -0.622 +10.18% 48.67% 02/21/25
TCOM 67.02 Call 75.00 03/21/25 27 1.55 1.75 1.68 829 1,289 0.274 +10.18% 59.27% 02/21/25
LZ 8.67 Call 9.00 03/21/25 27 0.40 0.55 0.50 612 2,708 0.461 +10.17% 66.90% 02/21/25
ABNB 146.07 Put 140.00 04/17/25 54 4.45 4.75 4.20 916 819 -0.335 +10.16% 34.48% 02/21/25
NVDA 134.43 Call 145.00 03/14/25 20 3.80 4.00 3.90 4,287 3,593 0.331 +10.16% 61.44% 02/21/25
NVDA 134.43 Put 114.00 06/20/25 118 6.25 7.85 6.15 862 4,731 -0.238 +10.15% 56.05% 02/21/25
APA 22.79 Call 25.00 03/21/25 27 0.41 0.46 0.46 679 4,298 0.265 +10.14% 49.15% 02/21/25
NVDA 134.43 Call 120.00 03/21/25 27 16.65 18.55 18.45 1,298 114,294 0.768 +10.12% 67.01% 02/21/25
MRNA 35.53 Call 55.00 05/16/25 83 1.65 1.78 1.65 652 353 0.224 +10.11% 91.69% 02/21/25
BTDR 13.09 Call 20.00 03/21/25 27 0.15 0.30 0.25 3,179 9,905 0.132 +10.10% 120.85% 02/21/25
TTD 72.06 Put 80.00 04/17/25 54 9.45 9.75 9.65 617 1,406 -0.705 +10.09% 43.02% 02/21/25
UNH 466.42 Call 500.00 04/17/25 54 11.65 12.85 12.03 686 305 0.327 +10.09% 33.47% 02/21/25
HIMS 49.28 Call 60.00 04/17/25 54 6.10 6.35 6.15 1,708 1,272 0.443 +10.09% 127.56% 02/21/25
VST 150.44 Put 135.00 04/17/25 54 8.45 9.25 9.15 1,523 1,097 -0.294 +10.08% 73.25% 02/21/25
JNJ 162.30 Call 165.00 04/17/25 54 3.10 3.90 3.44 1,550 5,838 0.429 +10.08% 18.11% 02/21/25
DIS 108.66 Put 110.00 03/21/25 27 3.15 3.30 3.23 909 7,389 -0.561 +10.07% 22.00% 02/21/25
SMCI 56.07 Put 60.00 03/14/25 20 10.50 10.65 10.60 1,304 254 -0.496 +10.07% 159.12% 02/21/25
AFRM 68.55 Call 85.00 03/21/25 27 0.68 0.74 0.72 543 3,233 0.13 +10.06% 64.09% 02/21/25
PTON 8.56 Put 8.00 03/21/25 27 0.25 0.48 0.48 687 962 -0.335 +10.05% 82.12% 02/21/25
SWK 87.95 Call 87.50 03/21/25 27 2.55 3.20 2.72 1,399 369 0.544 +10.05% 25.99% 02/21/25
MARA 14.66 Put 14.00 04/17/25 54 1.65 1.69 1.67 13,208 186 -0.374 +10.04% 92.53% 02/21/25
BA 177.15 Put 155.00 03/21/25 27 0.83 0.90 0.87 723 7,538 -0.095 +10.03% 38.98% 02/21/25
GRRR 30.20 Call 30.00 03/21/25 27 5.70 6.20 5.90 805 965 0.604 +10.03% 178.10% 02/21/25
MDT 89.94 Call 92.50 03/21/25 27 0.82 0.92 0.86 975 1,921 0.304 +10.03% 18.61% 02/21/25
TSM 198.24 Call 200.00 03/21/25 27 7.55 7.75 7.70 2,955 10,533 0.496 +10.03% 38.59% 02/21/25
UPST 71.77 Put 70.00 03/21/25 27 4.85 5.30 4.97 3,204 351 -0.407 +10.03% 76.98% 02/21/25
U 28.34 Call 35.00 05/16/25 83 1.93 2.01 1.99 3,219 3,649 0.35 +10.03% 74.96% 02/21/25
ANET 98.30 Call 105.00 03/21/25 27 2.55 2.70 2.60 615 1,761 0.335 +10.02% 47.01% 02/21/25
MSFT 408.21 Put 395.00 03/21/25 27 4.25 4.90 4.85 829 3,829 -0.284 +10.01% 23.97% 02/21/25
NU 10.82 Call 15.00 05/16/25 83 0.11 0.50 0.12 1,181 2,321 0.108 +10.01% 49.09% 02/21/25