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
USAR 25.60 Put 18.00 02/20/26 17 0.22 0.34 0.30 5,308 16,012 -0.078 +11.79% 134.11% 02/03/26
UAA 6.27 Call 7.00 02/20/26 17 0.15 0.20 0.20 636 2,820 0.301 +11.78% 85.39% 02/03/26
RKT 20.50 Put 15.00 03/20/26 45 0.22 0.32 0.30 2,656 6,741 -0.102 +11.77% 77.42% 02/03/26
UPS 112.44 Call 120.00 02/20/26 17 0.15 0.63 0.37 528 4,216 0.118 +11.75% 27.19% 02/03/26
SNOW 171.55 Call 300.00 03/20/26 45 0.26 0.35 0.31 558 2,699 0.021 +11.75% 71.72% 02/03/26
ABNB 122.86 Call 140.00 02/20/26 17 1.10 1.33 1.20 1,654 5,183 0.157 +11.74% 58.58% 02/03/26
FIG 21.25 Call 25.00 03/20/26 45 1.55 1.71 1.66 908 3,412 0.39 +11.72% 96.27% 02/03/26
CRM 194.01 Call 200.00 02/20/26 17 5.05 6.00 5.40 792 246 0.441 +11.70% 40.79% 02/03/26
VZ 46.59 Put 42.00 04/17/26 73 0.39 0.45 0.40 943 716 -0.16 +11.68% 21.96% 02/03/26
B 48.78 Put 40.00 02/20/26 17 0.15 0.36 0.33 613 1,715 -0.098 +11.67% 65.71% 02/03/26
KLAR 21.54 Call 22.50 02/20/26 17 1.25 1.70 1.45 1,644 3,017 0.468 +11.66% 97.93% 02/03/26
MDT 103.67 Call 108.00 02/20/26 17 0.66 0.93 1.00 599 1,280 0.231 +11.65% 27.38% 02/03/26
NVDA 179.99 Call 225.00 02/27/26 24 0.38 0.39 0.39 547 3,463 0.044 +11.64% 48.40% 02/03/26
DIS 104.43 Put 105.00 04/17/26 73 4.10 4.85 4.85 1,176 2,439 -0.499 +11.64% 24.44% 02/03/26
SOFI 21.72 Put 18.00 02/20/26 17 0.11 0.18 0.16 1,722 3,130 -0.095 +11.63% 71.82% 02/03/26
LLY 1,087.00 Call 1,100.00 02/20/26 17 11.70 13.70 13.30 625 1,549 0.221 +11.62% 50.92% 02/03/26
BAC 54.55 Put 54.50 02/20/26 17 1.07 1.15 1.10 791 194 -0.492 +11.62% 23.33% 02/03/26
VZ 46.59 Put 43.00 04/17/26 73 0.54 0.65 0.54 1,379 2,289 -0.212 +11.60% 20.65% 02/03/26
AAL 14.12 Put 13.50 02/20/26 17 0.24 0.38 0.31 1,903 2,903 -0.331 +11.60% 44.64% 02/03/26
JCI 131.52 Call 135.00 02/20/26 17 1.05 1.55 1.22 3,999 4,079 0.198 +11.58% 43.31% 02/03/26
KHC 23.84 Call 25.00 03/20/26 45 0.41 0.48 0.47 661 27,261 0.324 +11.54% 27.96% 02/03/26
CVX 178.26 Call 185.00 02/27/26 24 1.59 1.89 1.89 1,334 125 0.281 +11.54% 24.55% 02/03/26
U 24.79 Put 33.00 03/20/26 45 8.10 8.45 9.09 4,026 4,866 -0.72 +11.53% 92.64% 02/03/26
NEE 89.34 Put 85.00 02/20/26 17 0.55 0.61 0.65 1,096 10,082 -0.204 +11.52% 25.75% 02/03/26
MSFT 411.60 Call 430.00 02/20/26 17 2.94 2.98 2.90 6,036 5,485 0.228 +11.51% 25.97% 02/03/26
BBAI 4.92 Call 4.00 03/20/26 45 1.10 1.24 1.23 606 2,441 0.785 +11.47% 101.84% 02/03/26
QCOM 147.95 Call 175.00 02/20/26 17 0.41 0.62 0.51 819 4,010 0.072 +11.47% 52.62% 02/03/26
CRCL 55.72 Call 65.00 02/20/26 17 1.24 1.37 1.29 2,044 5,288 0.237 +11.47% 83.22% 02/03/26
ASST 0.6558 Call 2.5000 01/15/27 346 0.0800 0.1300 0.1300 717 39,065 0.376 +11.43% 134.19% 02/03/26
IQV 203.77 Call 210.00 02/20/26 17 4.00 5.60 5.80 605 642 0.392 +11.42% 41.42% 02/03/26
GME 24.43 Call 15.00 01/15/27 346 10.60 11.85 11.27 513 617 0.824 +11.38% 80.15% 02/03/26
MRVL 75.15 Call 90.00 02/27/26 24 0.77 0.91 0.76 1,536 1,551 0.149 +11.38% 60.29% 02/03/26
VZ 46.59 Put 41.00 04/17/26 73 0.28 0.44 0.28 565 1,807 -0.116 +11.36% 22.85% 02/03/26
CRWD 419.40 Put 440.00 02/20/26 17 25.80 27.30 26.58 561 1,977 -0.652 +11.35% 43.86% 02/03/26
KO 77.08 Call 82.50 09/18/26 227 1.95 2.39 2.39 1,256 353 0.347 +11.35% 18.15% 02/03/26
IBM 293.80 Call 330.00 03/20/26 45 2.20 2.50 2.40 876 12,033 0.155 +11.31% 30.08% 02/03/26
NFLX 79.94 Put 81.00 03/20/26 45 4.15 4.45 4.30 511 18,310 -0.508 +11.28% 34.83% 02/03/26
AAPL 270.31 Call 270.00 05/15/26 101 15.45 15.80 15.75 1,229 4,237 0.548 +11.27% 26.26% 02/03/26
MSFT 411.60 Call 500.00 02/20/26 17 0.12 0.13 0.13 1,641 17,902 0.011 +11.25% 38.75% 02/03/26
MPC 187.58 Put 170.00 02/20/26 17 0.90 1.45 1.41 1,100 277 -0.144 +11.24% 45.24% 02/03/26
SOFI 21.72 Put 25.00 03/20/26 45 3.75 3.95 3.90 575 16,283 -0.711 +11.20% 59.21% 02/03/26
V 329.75 Call 340.00 03/20/26 45 5.90 6.30 6.40 534 3,844 0.365 +11.18% 22.01% 02/03/26
MSFT 411.60 Call 490.00 02/20/26 17 0.15 0.18 0.16 1,073 6,908 0.014 +11.18% 36.25% 02/03/26
NOW 109.25 Call 155.00 03/20/26 45 0.25 0.40 0.32 1,766 3,646 0.041 +11.17% 53.00% 02/03/26
WMT 128.09 Call 123.00 02/20/26 17 6.80 7.10 6.35 524 1,146 0.698 +11.12% 37.63% 02/03/26
KO 77.08 Put 73.00 02/20/26 17 0.26 0.57 0.35 611 506 -0.158 +11.12% 24.86% 02/03/26
JPM 315.03 Call 320.00 02/20/26 17 4.30 4.65 4.40 1,617 3,482 0.393 +11.10% 24.02% 02/03/26
CSGP 52.88 Put 50.00 02/20/26 17 1.65 1.90 1.85 16,012 15,313 -0.369 +11.10% 60.74% 02/03/26
MRVL 75.15 Call 90.00 02/20/26 17 0.45 0.56 0.51 1,898 10,338 0.11 +11.09% 62.20% 02/03/26
WMT 128.09 Put 120.00 02/20/26 17 1.01 1.25 1.20 1,439 1,251 -0.202 +11.08% 37.05% 02/03/26