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
JD 39.00 Put 37.00 02/21/25 34 1.12 1.16 1.15 793 695 -0.324 +14.80% 42.42% 01/17/25
RIOT 13.39 Call 11.00 06/20/25 153 4.50 4.65 4.60 881 2,325 0.744 +14.78% 102.65% 01/17/25
WBA 12.52 Put 10.00 02/21/25 34 0.09 0.15 0.13 625 4,621 -0.104 +14.57% 62.76% 01/17/25
RIVN 14.21 Call 13.00 02/21/25 34 1.96 2.17 2.15 956 7,500 0.686 +14.50% 86.84% 01/17/25
CORT 55.31 Call 65.00 02/21/25 34 1.30 2.25 1.85 603 477 0.274 +14.45% 72.49% 01/17/25
BIDU 82.92 Call 85.00 02/21/25 34 3.70 3.75 3.76 881 2,855 0.466 +14.24% 44.52% 01/17/25
F 10.18 Call 10.00 02/14/25 27 0.53 0.60 0.60 898 3,731 0.577 +13.93% 46.78% 01/17/25
FTAI 112.38 Call 170.00 02/21/25 34 0.40 1.10 0.55 2,084 731 0.053 +13.91% 77.70% 01/17/25
FTAI 112.38 Call 160.00 02/21/25 34 0.95 1.20 1.02 3,124 3,934 0.09 +13.86% 78.50% 01/17/25
MVIS 1.4400 Call 2.5000 05/16/25 118 0.1800 0.2200 0.2000 10,135 8,405 0.378 +13.78% 135.60% 01/17/25
BABA 85.12 Call 90.00 02/07/25 20 1.55 1.67 1.62 1,825 3,699 0.306 +13.73% 43.91% 01/17/25
MSTR 396.50 Call 315.00 02/21/25 34 98.80 100.35 100.00 29,634 54,546 0.805 +13.68% 111.07% 01/17/25
JD 39.00 Put 34.00 02/21/25 34 0.35 0.69 0.37 549 5,137 -0.135 +13.67% 42.73% 01/17/25
GPCR 27.06 Call 35.00 02/21/25 34 0.75 1.00 0.75 773 188 0.208 +13.65% 87.52% 01/17/25
NVO 78.69 Call 100.00 02/21/25 34 0.29 0.33 0.30 888 1,966 0.063 +13.64% 48.43% 01/17/25
BABA 85.12 Call 85.00 02/21/25 34 4.35 4.50 4.45 2,797 8,095 0.522 +13.64% 43.61% 01/17/25
EW 69.78 Call 82.50 02/21/25 34 0.00 0.30 0.30 2,001 1,779 0.086 +13.62% 37.53% 01/17/25
VALE 8.94 Call 8.00 06/20/25 153 1.09 1.40 1.35 672 1,690 0.724 +13.56% 35.76% 01/17/25
JD 39.00 Call 36.00 02/21/25 34 3.80 4.05 4.05 2,243 6,304 0.717 +13.55% 50.93% 01/17/25
BABA 85.12 Call 83.00 02/14/25 27 4.05 5.05 4.94 536 343 0.601 +13.36% 42.79% 01/17/25
MSTR 396.50 Put 330.00 02/21/25 34 21.00 21.75 21.69 716 1,296 -0.234 +13.32% 109.92% 01/17/25
NAK 0.6300 Call 0.5000 05/16/25 118 0.2000 0.2500 0.2300 555 10,368 0.758 +13.32% 122.17% 01/17/25
ARBE 2.76 Call 4.00 02/21/25 34 0.20 0.30 0.30 712 2,353 0.366 +13.29% 189.88% 01/17/25
PDD 105.57 Put 85.00 02/21/25 34 0.37 0.40 0.39 502 2,871 -0.056 +13.27% 47.72% 01/17/25
BABA 85.12 Call 82.50 02/21/25 34 5.65 5.80 5.67 836 2,804 0.611 +13.24% 42.93% 01/17/25
MSTR 396.50 Call 400.00 02/07/25 20 40.80 42.00 41.42 659 1,016 0.544 +13.22% 115.26% 01/17/25
BABA 85.12 Put 77.50 02/21/25 34 0.95 1.32 1.10 1,044 7,854 -0.194 +13.20% 37.22% 01/17/25
AISP 5.07 Call 5.00 02/21/25 34 0.70 0.95 0.80 4,418 867 0.594 +13.15% 123.96% 01/17/25
BAC 46.53 Put 50.00 03/21/25 62 3.40 3.90 3.86 873 1,137 -0.776 +13.09% 21.57% 01/17/25
BTBT 3.68 Call 5.00 03/21/25 62 0.35 0.40 0.39 998 8,284 0.379 +13.03% 127.33% 01/17/25
BABA 85.12 Put 75.00 02/21/25 34 0.64 0.74 0.68 549 5,307 -0.13 +13.03% 38.11% 01/17/25
BABA 85.12 Put 87.50 04/17/25 89 6.90 7.40 7.30 1,030 1,287 -0.54 +13.02% 33.96% 01/17/25
NVO 78.69 Call 85.00 02/21/25 34 1.74 1.95 1.88 2,830 1,557 0.306 +12.94% 42.83% 01/17/25
FTAI 112.38 Call 140.00 02/21/25 34 3.40 3.80 3.44 1,864 1,494 0.233 +12.91% 83.03% 01/17/25
BABA 85.12 Call 87.50 02/21/25 34 3.35 3.50 3.45 870 4,176 0.437 +12.91% 44.26% 01/17/25
BABA 85.12 Call 75.00 02/21/25 34 11.10 11.25 11.12 1,421 3,500 0.827 +12.84% 46.83% 01/17/25
HTZ 4.03 Put 4.00 02/21/25 34 0.50 0.55 0.55 5,551 4,905 -0.417 +12.76% 117.83% 01/17/25
MSTR 396.50 Put 300.00 02/21/25 34 12.65 13.15 12.86 2,278 5,628 -0.157 +12.68% 110.25% 01/17/25
SCHW 76.41 Call 77.50 02/21/25 34 2.36 2.50 2.50 617 935 0.471 +12.65% 31.17% 01/17/25
LCID 3.07 Call 4.50 01/16/26 363 0.78 0.90 0.84 570 2,405 0.557 +12.56% 98.16% 01/17/25
FTAI 112.38 Put 100.00 02/21/25 34 6.00 7.80 7.00 1,925 2,463 -0.289 +12.56% 95.82% 01/17/25
BABA 85.12 Put 85.00 03/21/25 62 5.05 5.15 5.20 1,714 10,171 -0.475 +12.55% 35.73% 01/17/25
COMM 5.36 Call 6.00 02/21/25 34 0.10 0.45 0.33 843 3,208 0.387 +12.52% 85.40% 01/17/25
HUN 17.87 Put 17.00 02/21/25 34 0.35 0.45 0.40 615 106 -0.305 +12.48% 35.49% 01/17/25
OWL 24.28 Call 24.00 02/21/25 34 1.20 1.35 1.20 734 990 0.568 +12.47% 35.39% 01/17/25
MARA 19.91 Call 19.00 02/21/25 34 2.80 3.45 2.89 1,247 3,052 0.625 +12.46% 100.38% 01/17/25
JPM 259.16 Call 265.00 02/21/25 34 3.65 3.90 3.75 1,943 2,513 0.375 +12.26% 18.86% 01/17/25
AMRX 8.26 Call 10.00 03/21/25 62 0.25 0.45 0.30 519 456 0.27 +12.25% 60.35% 01/17/25
TRU 95.32 Put 100.00 02/21/25 34 7.40 7.90 7.90 1,251 1,113 -0.601 +12.24% 45.85% 01/17/25
BABA 85.12 Put 77.50 03/21/25 62 1.89 2.04 2.01 2,048 5,845 -0.247 +12.17% 35.94% 01/17/25