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
MARA 19.91 Call 20.00 02/07/25 20 1.90 1.92 1.92 2,269 5,688 0.545 +12.15% 104.56% 01/17/25
BAC 46.53 Put 55.00 01/16/26 363 9.10 10.35 9.00 1,200 1,805 -0.699 +12.06% 25.49% 01/17/25
MARA 19.91 Put 21.00 02/07/25 20 2.49 2.57 2.39 621 126 -0.537 +12.00% 103.09% 01/17/25
MVIS 1.4400 Call 1.5000 02/21/25 34 0.1700 0.2200 0.2200 906 8,089 0.55 +11.84% 138.77% 01/17/25
KMI 30.31 Call 32.00 02/21/25 34 0.37 0.38 0.38 16,776 1,138 0.265 +11.84% 26.45% 01/17/25
MARA 19.91 Call 23.00 02/07/25 20 0.95 1.03 1.01 548 426 0.338 +11.82% 110.59% 01/17/25
WOLF 6.28 Call 6.00 02/07/25 20 0.93 1.20 1.12 606 692 0.625 +11.72% 169.78% 01/17/25
F 10.18 Call 11.00 02/07/25 20 0.10 0.18 0.17 2,626 4,054 0.26 +11.69% 47.93% 01/17/25
JD 39.00 Put 35.00 02/21/25 34 0.53 0.57 0.53 1,269 2,326 -0.184 +11.67% 41.60% 01/17/25
MSTR 396.50 Put 144.00 02/21/25 34 0.62 0.89 0.85 1,290 238 -0.011 +11.53% 162.28% 01/17/25
BABA 85.12 Put 85.00 04/17/25 89 5.70 5.95 5.90 1,383 2,093 -0.472 +11.51% 34.20% 01/17/25
MSTR 396.50 Put 350.00 02/21/25 34 28.55 29.30 28.85 711 1,267 -0.29 +11.44% 108.84% 01/17/25
MNMD 7.16 Call 7.00 06/20/25 153 1.80 4.50 1.85 800 263 0.646 +11.41% 95.66% 01/17/25
MARA 19.91 Call 22.00 02/07/25 20 1.21 1.25 1.24 670 2,222 0.398 +11.38% 108.02% 01/17/25
PDD 105.57 Put 90.00 02/21/25 34 0.75 0.83 0.80 665 7,766 -0.107 +11.37% 45.60% 01/17/25
BIDU 82.92 Call 90.00 02/21/25 34 2.20 2.26 2.24 804 4,191 0.317 +11.34% 46.50% 01/17/25
MARA 19.91 Call 15.00 02/21/25 34 5.40 5.50 5.50 770 796 0.858 +11.32% 103.12% 01/17/25
PLUG 2.44 Call 7.50 06/20/25 153 0.10 0.15 0.11 727 8,311 0.152 +11.30% 120.24% 01/17/25
JPM 259.16 Call 260.00 02/21/25 34 5.95 6.30 6.15 2,713 4,163 0.505 +11.29% 19.89% 01/17/25
TMC 1.5900 Call 3.0000 05/16/25 118 0.1000 0.1500 0.2000 521 290 0.266 +11.28% 114.76% 01/17/25
BABA 85.12 Call 92.50 02/21/25 34 1.96 2.09 2.04 2,492 12,187 0.292 +11.27% 45.84% 01/17/25
BABA 85.12 Put 80.00 02/21/25 34 1.52 1.78 1.71 1,567 16,120 -0.276 +11.24% 36.40% 01/17/25
MET 86.78 Put 70.00 03/21/25 62 0.40 0.60 0.50 883 1,140 -0.075 +11.21% 38.96% 01/17/25
BABA 85.12 Call 90.00 02/21/25 34 2.60 2.66 2.63 5,264 9,390 0.358 +11.11% 44.73% 01/17/25
BB 3.99 Call 5.00 03/21/25 62 0.17 0.18 0.18 2,648 22,880 0.281 +11.07% 72.62% 01/17/25
MARA 19.91 Call 23.50 02/14/25 27 1.08 1.22 1.18 1,632 111 0.346 +11.06% 109.67% 01/17/25
INTC 21.49 Call 21.00 02/07/25 20 1.66 1.96 1.75 1,702 1,109 0.589 +11.01% 74.81% 01/17/25
F 10.18 Call 10.00 02/07/25 20 0.49 0.56 0.56 2,235 7,048 0.58 +10.98% 49.86% 01/17/25
JPM 259.16 Call 255.00 02/21/25 34 8.95 9.35 9.10 2,618 5,833 0.626 +10.79% 20.67% 01/17/25
MRNA 34.06 Put 80.00 03/21/25 62 45.70 46.10 45.55 1,611 571 -0.947 +10.78% 119.39% 01/17/25
BIDU 82.92 Call 95.00 02/21/25 34 1.34 1.40 1.36 668 2,498 0.209 +10.71% 48.82% 01/17/25
PDD 105.57 Put 95.00 02/21/25 34 1.56 1.65 1.52 1,585 7,649 -0.191 +10.71% 44.36% 01/17/25
VZ 38.78 Call 39.00 02/21/25 34 1.04 1.25 1.15 733 1,826 0.479 +10.70% 27.39% 01/17/25
PDD 105.57 Call 100.00 02/21/25 34 8.35 9.20 9.11 603 8,327 0.689 +10.61% 45.05% 01/17/25
COF 190.97 Call 210.00 02/21/25 34 2.20 2.50 2.34 1,058 1,289 0.211 +10.61% 35.26% 01/17/25
TH 10.65 Call 11.00 02/21/25 34 0.50 0.70 0.65 2,716 1,911 0.476 +10.61% 60.39% 01/17/25
MSTR 396.50 Call 380.00 02/21/25 34 60.80 61.85 61.40 820 2,590 0.621 +10.59% 110.49% 01/17/25
BYND 4.08 Call 5.00 02/21/25 34 0.20 0.23 0.23 2,838 20,801 0.32 +10.56% 104.21% 01/17/25
BABA 85.12 Call 100.00 02/21/25 34 1.00 1.03 1.03 5,671 49,988 0.16 +10.56% 50.27% 01/17/25
EXC 39.42 Call 39.00 02/21/25 34 1.10 1.25 1.18 1,967 2,733 0.584 +10.52% 19.83% 01/17/25
MS 137.87 Put 120.00 02/21/25 34 0.25 0.27 0.24 2,441 7,582 -0.05 +10.51% 28.71% 01/17/25
BABA 85.12 Call 95.00 02/21/25 34 1.57 1.65 1.60 2,653 29,181 0.238 +10.51% 47.17% 01/17/25
CCL 25.85 Put 25.00 02/21/25 34 0.64 0.73 0.74 3,736 1,730 -0.36 +10.51% 33.34% 01/17/25
BABA 85.12 Call 85.00 03/21/25 62 5.85 6.00 5.96 1,722 13,936 0.526 +10.50% 43.91% 01/17/25
SENS 0.8479 Call 1.0000 02/21/25 34 0.1000 0.2000 0.1500 1,156 3,479 0.512 +10.45% 195.70% 01/17/25
RIO 61.10 Put 62.50 03/21/25 62 3.90 5.00 4.20 927 723 -0.57 +10.42% 30.55% 01/17/25
TSLA 426.50 Call 425.00 02/07/25 20 31.90 32.95 32.65 1,047 1,805 0.55 +10.42% 79.14% 01/17/25
BABA 85.12 Call 92.50 03/21/25 62 3.30 4.40 3.40 1,208 7,834 0.35 +10.40% 45.32% 01/17/25
RCAT 8.56 Put 8.00 02/21/25 34 1.10 1.25 1.25 729 595 -0.35 +10.36% 152.93% 01/17/25
INTC 21.49 Call 23.00 02/07/25 20 0.86 0.94 0.93 1,046 1,489 0.385 +10.36% 75.39% 01/17/25