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).
734 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
JNJ 233.10 Call 230.00 03/20/26 45 8.05 9.85 8.75 719 4,964 0.594 +13.03% 21.19% 02/03/26
SHOP 119.29 Call 140.00 02/20/26 17 2.36 2.75 2.56 992 27,424 0.221 +13.03% 85.31% 02/03/26
NFE 1.3700 Call 3.0000 03/20/26 45 0.1000 0.2000 0.1700 600 18,261 0.318 +13.02% 256.18% 02/03/26
VZ 46.25 Call 48.00 02/20/26 17 0.23 0.27 0.28 2,343 162 0.211 +13.02% 21.39% 02/03/26
BAC 54.45 Call 58.00 02/20/26 17 0.15 0.17 0.17 687 2,402 0.123 +13.01% 24.36% 02/03/26
MSFT 411.21 Call 445.00 02/27/26 24 1.81 1.85 1.85 528 1,225 0.135 +13.00% 26.48% 02/03/26
DVN 41.11 Call 40.00 02/27/26 24 2.22 2.54 2.55 677 729 0.623 +12.99% 42.27% 02/03/26
NFLX 79.94 Call 88.00 02/20/26 17 0.30 0.33 0.32 1,661 8,756 0.113 +12.99% 34.98% 02/03/26
SOFI 21.76 Call 24.00 02/20/26 17 0.39 0.44 0.41 1,747 5,180 0.254 +12.99% 61.23% 02/03/26
STNE 16.75 Call 18.00 02/20/26 17 0.00 0.40 0.25 11,015 3,072 0.259 +12.97% 46.63% 02/03/26
SOFI 21.76 Call 20.00 02/20/26 17 2.13 2.35 2.27 584 3,706 0.754 +12.95% 64.61% 02/03/26
BAC 54.45 Call 55.50 02/20/26 17 0.71 0.74 0.75 876 347 0.374 +12.94% 24.54% 02/03/26
NFLX 79.94 Call 90.00 02/20/26 17 0.18 0.20 0.19 4,643 24,991 0.071 +12.93% 35.95% 02/03/26
PANW 166.24 Call 180.00 02/20/26 17 3.35 3.60 3.45 919 705 0.286 +12.91% 57.45% 02/03/26
SMCI 29.67 Call 35.00 02/20/26 17 1.03 1.07 1.06 3,332 13,884 0.279 +12.91% 107.75% 02/03/26
WMT 127.71 Put 117.00 02/20/26 17 0.70 0.83 0.78 633 570 -0.137 +12.90% 39.18% 02/03/26
BRKR 42.66 Call 55.00 03/20/26 45 0.15 0.85 0.50 800 1,302 0.127 +12.87% 57.38% 02/03/26
CVX 178.04 Call 170.00 03/20/26 45 10.30 10.75 10.53 501 11,863 0.726 +12.86% 23.27% 02/03/26
TTD 27.18 Put 35.00 01/21/28 717 13.10 14.15 14.00 519 3,565 -0.422 +12.80% 65.54% 02/03/26
OPEN 5.13 Call 5.00 02/20/26 17 0.55 0.58 0.57 1,479 3,211 0.593 +12.80% 114.53% 02/03/26
MSFT 411.21 Call 435.00 02/20/26 17 2.06 2.09 2.05 4,654 4,110 0.172 +12.78% 26.10% 02/03/26
STNE 16.75 Put 16.00 02/20/26 17 0.30 1.50 0.47 10,396 569 -0.327 +12.77% 56.70% 02/03/26
PYPL 41.70 Call 100.00 06/18/26 135 0.08 0.11 0.10 1,037 22,479 0.019 +12.76% 63.05% 02/03/26
NFLX 79.94 Call 91.00 02/20/26 17 0.13 0.17 0.15 1,080 12,834 0.057 +12.76% 36.62% 02/03/26
WMT 127.71 Put 115.00 02/20/26 17 0.51 0.58 0.54 1,278 8,161 -0.1 +12.76% 39.75% 02/03/26
JPM 314.85 Call 310.00 03/20/26 45 14.00 14.50 14.50 848 2,864 0.593 +12.74% 26.43% 02/03/26
FIG 21.39 Call 25.00 02/20/26 17 0.95 1.06 0.98 1,161 753 0.316 +12.74% 118.07% 02/03/26
ENPH 37.28 Call 41.00 02/20/26 17 1.60 1.71 1.71 2,833 165 0.363 +12.73% 95.60% 02/03/26
ARCC 19.13 Put 17.00 03/20/26 45 0.20 0.35 0.30 3,800 4,149 -0.191 +12.72% 39.60% 02/03/26
CRM 196.38 Call 260.00 03/20/26 45 0.85 0.96 0.95 955 3,754 0.067 +12.71% 49.83% 02/03/26
U 25.87 Call 50.00 06/18/26 135 0.69 0.80 0.80 3,582 4,654 0.148 +12.70% 81.89% 02/03/26
LRN 85.77 Call 95.00 02/20/26 17 1.00 1.10 1.08 1,838 3,327 0.206 +12.69% 53.08% 02/03/26
SHOP 119.29 Call 150.00 03/20/26 45 2.67 2.92 2.79 1,053 1,415 0.2 +12.67% 66.58% 02/03/26
MDLZ 59.47 Put 55.00 03/20/26 45 0.45 0.80 0.70 731 1,572 -0.201 +12.65% 28.46% 02/03/26
WMT 127.71 Call 125.00 02/20/26 17 5.50 5.70 5.60 2,946 9,177 0.628 +12.65% 36.79% 02/03/26
SMCI 29.67 Call 50.00 02/20/26 17 0.15 0.22 0.21 3,315 9,293 0.06 +12.64% 141.32% 02/03/26
SOFI 21.76 Put 25.00 04/17/26 73 4.15 4.35 4.34 774 7,641 -0.644 +12.61% 60.26% 02/03/26
WMT 127.71 Call 130.00 02/20/26 17 2.90 3.05 3.00 3,859 7,192 0.431 +12.61% 35.81% 02/03/26
VZ 46.25 Put 42.00 06/18/26 135 0.73 1.13 0.85 734 7,978 -0.225 +12.60% 21.62% 02/03/26
WMT 127.71 Call 130.00 02/27/26 24 3.25 3.55 3.42 967 1,084 0.443 +12.60% 33.17% 02/03/26
PYPL 41.70 Call 70.00 05/15/26 101 0.17 0.20 0.20 942 3,101 0.046 +12.58% 53.27% 02/03/26
JPM 314.85 Put 300.00 03/20/26 45 4.75 5.10 5.09 617 2,604 -0.275 +12.55% 25.98% 02/03/26
NVO 50.30 Call 62.00 02/27/26 24 0.30 0.40 0.35 568 2,769 0.101 +12.51% 60.25% 02/03/26
GEV 780.25 Put 650.00 04/17/26 73 17.30 21.50 21.49 783 194 -0.185 +12.49% 54.36% 02/03/26
CRM 196.38 Call 210.00 02/20/26 17 2.00 2.67 2.38 1,568 169 0.242 +12.49% 40.99% 02/03/26
NVDA 180.34 Call 250.00 02/27/26 24 0.09 0.11 0.10 516 1,899 0.012 +12.44% 54.34% 02/03/26
QCOM 147.18 Call 170.00 02/20/26 17 0.78 0.98 0.88 1,209 3,617 0.114 +12.43% 52.62% 02/03/26
BMNR 22.35 Put 30.00 02/20/26 17 7.70 8.15 8.05 1,002 6,200 -0.842 +12.39% 120.61% 02/03/26
MSFT 411.21 Put 425.00 02/20/26 17 17.80 17.95 17.95 1,098 5,336 -0.697 +12.39% 27.47% 02/03/26
CRCL 56.16 Call 60.00 02/20/26 17 2.45 2.60 2.50 2,117 475 0.392 +12.39% 82.22% 02/03/26