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
U 28.34 Call 34.00 06/20/25 118 2.59 3.35 2.79 1,211 479 0.416 +15.84% 71.31% 02/21/25
CCL 23.22 Call 26.00 04/17/25 54 0.90 1.13 0.86 1,209 2,807 0.334 +15.82% 57.76% 02/21/25
VST 150.44 Put 155.00 03/14/25 20 14.05 14.70 16.52 1,032 486 -0.517 +15.80% 85.17% 02/21/25
EQT 50.24 Call 60.00 03/21/25 27 0.10 0.14 0.15 4,146 17,952 0.055 +15.80% 39.05% 02/21/25
MARA 14.66 Call 18.00 03/14/25 20 0.44 0.46 0.45 773 1,583 0.24 +15.78% 104.42% 02/21/25
DDOG 119.64 Call 155.00 03/21/25 27 0.04 0.10 0.10 608 2,977 0.02 +15.77% 44.33% 02/21/25
TTD 72.06 Put 72.50 03/21/25 27 3.50 3.70 3.60 727 1,489 -0.488 +15.73% 44.44% 02/21/25
PFE 26.30 Call 30.00 03/21/25 27 0.07 0.10 0.10 6,969 59,599 0.089 +15.71% 35.15% 02/21/25
GOOGL 179.66 Call 205.00 03/14/25 20 0.20 0.23 0.23 695 1,031 0.043 +15.70% 31.69% 02/21/25
CRH 100.34 Put 95.00 03/21/25 27 3.10 3.30 3.40 517 1,184 -0.319 +15.69% 52.38% 02/21/25
WIMI 1.2700 Call 1.5000 03/21/25 27 0.1500 0.2500 0.2500 1,509 507 0.529 +15.69% 238.74% 02/21/25
MARA 14.66 Put 15.00 04/17/25 54 2.21 2.25 2.23 809 234 -0.449 +15.67% 92.99% 02/21/25
MSTR 299.69 Call 500.00 03/21/25 27 2.60 2.70 2.57 14,641 28,835 0.071 +15.64% 115.29% 02/21/25
ANET 98.30 Call 115.00 03/21/25 27 0.65 0.95 0.88 2,100 2,605 0.139 +15.63% 49.14% 02/21/25
MRNA 35.53 Call 40.00 03/21/25 27 1.80 1.84 1.80 7,974 6,221 0.357 +15.59% 87.27% 02/21/25
FCX 36.98 Call 42.00 03/21/25 27 0.33 0.40 0.35 1,169 6,043 0.16 +15.58% 43.68% 02/21/25
COIN 235.38 Call 290.00 03/21/25 27 4.30 4.60 4.35 1,109 3,980 0.182 +15.55% 74.96% 02/21/25
COIN 235.38 Call 300.00 03/14/25 20 2.10 2.34 2.26 551 1,819 0.115 +15.52% 79.25% 02/21/25
GIS 61.00 Call 60.00 03/21/25 27 2.45 2.60 2.55 1,006 3,539 0.595 +15.52% 30.57% 02/21/25
MRNA 35.53 Call 45.00 04/17/25 54 1.89 2.02 2.00 580 4,046 0.306 +15.49% 88.39% 02/21/25
BABA 143.75 Put 95.00 03/21/25 27 0.12 0.16 0.12 723 15,044 -0.012 +15.49% 70.32% 02/21/25
CCL 23.22 Call 25.00 03/21/25 27 0.68 0.73 0.70 2,290 17,400 0.33 +15.49% 55.15% 02/21/25
VTLE 28.76 Call 32.50 03/21/25 27 0.45 0.60 0.55 785 350 0.235 +15.45% 54.92% 02/21/25
ALK 70.18 Call 72.50 03/21/25 27 2.85 3.10 3.10 804 968 0.443 +15.45% 53.22% 02/21/25
MARA 14.66 Call 17.00 03/21/25 27 0.81 0.83 0.83 2,642 8,419 0.35 +15.45% 101.93% 02/21/25
UAL 95.89 Put 90.00 03/21/25 27 3.75 4.15 3.89 1,332 2,799 -0.328 +15.41% 62.74% 02/21/25
PYPL 74.95 Call 90.00 03/21/25 27 0.21 0.25 0.25 1,901 11,211 0.068 +15.40% 42.71% 02/21/25
BAC 44.81 Put 43.00 03/21/25 27 0.35 0.62 0.61 554 8,985 -0.276 +15.37% 28.23% 02/21/25
FIS 69.85 Call 72.50 03/21/25 27 0.70 0.80 0.80 1,517 377 0.297 +15.37% 23.18% 02/21/25
BX 158.38 Call 145.00 06/20/25 118 18.80 21.10 22.97 500 3,175 0.703 +15.36% 35.21% 02/21/25
SOFI 14.67 Put 17.00 03/21/25 27 2.48 2.71 2.61 534 6,595 -0.772 +15.36% 64.89% 02/21/25
TTD 72.06 Put 75.00 03/21/25 27 5.00 5.15 5.04 2,106 4,577 -0.602 +15.33% 43.96% 02/21/25
COIN 235.38 Put 200.00 03/21/25 27 4.60 4.90 4.70 2,225 16,863 -0.173 +15.32% 72.12% 02/21/25
SOFI 14.67 Call 18.00 03/21/25 27 0.20 0.21 0.20 2,679 19,793 0.155 +15.32% 66.97% 02/21/25
APLD 10.65 Call 17.00 03/21/25 27 0.29 0.36 0.33 3,127 303 0.171 +15.32% 148.16% 02/21/25
KO 71.35 Put 65.00 03/21/25 27 0.10 0.11 0.10 510 2,948 -0.054 +15.29% 22.01% 02/21/25
NGD 2.82 Call 3.00 03/21/25 27 0.05 0.15 0.11 618 4,155 0.385 +15.29% 58.04% 02/21/25
COIN 235.38 Call 310.00 03/21/25 27 2.05 2.87 2.87 1,076 2,563 0.125 +15.26% 79.38% 02/21/25
PFE 26.30 Call 27.00 03/14/25 20 0.39 0.43 0.42 1,327 3,654 0.357 +15.25% 29.23% 02/21/25
FCX 36.98 Put 37.00 03/21/25 27 1.51 1.72 1.68 2,152 3,294 -0.473 +15.25% 42.52% 02/21/25
BAND 17.00 Call 22.50 03/21/25 27 0.00 0.10 0.10 853 321 0.077 +15.22% 67.12% 02/21/25
MSTR 299.69 Call 700.00 03/21/25 27 0.59 0.85 0.78 629 2,456 0.021 +15.21% 139.65% 02/21/25
NCLH 24.11 Put 25.00 03/21/25 27 2.13 2.35 2.24 1,740 3,422 -0.537 +15.21% 67.73% 02/21/25
APLD 10.65 Call 15.00 03/21/25 27 0.40 0.52 0.52 6,770 4,136 0.251 +15.17% 143.82% 02/21/25
GE 199.83 Call 220.00 03/21/25 27 0.59 0.73 0.70 590 4,170 0.105 +15.12% 26.57% 02/21/25
DKNG 45.57 Call 52.50 04/17/25 54 0.81 0.90 0.91 788 164 0.221 +15.12% 41.41% 02/21/25
CMG 51.51 Call 57.00 03/21/25 27 0.30 0.40 0.32 1,029 11,259 0.143 +15.12% 32.44% 02/21/25
ZTS 160.46 Call 165.00 03/21/25 27 2.05 2.35 2.23 541 495 0.349 +15.09% 22.52% 02/21/25
O 57.09 Call 55.00 03/21/25 27 2.50 2.60 2.56 588 3,588 0.783 +15.09% 18.94% 02/21/25
NVO 88.08 Put 73.00 03/14/25 20 0.05 0.18 0.11 654 740 -0.03 +15.09% 44.20% 02/21/25