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
PYPL 41.93 Call 62.50 04/17/26 73 0.12 0.16 0.14 623 2,843 0.041 +11.07% 48.48% 02/03/26
CRM 194.01 Call 207.50 02/20/26 17 2.69 3.45 2.92 758 163 0.285 +11.07% 40.65% 02/03/26
MSTR 131.01 Call 280.00 02/20/26 17 0.05 0.36 0.16 771 5,672 0.012 +11.07% 142.93% 02/03/26
PYPL 41.93 Call 125.00 01/15/27 346 0.25 0.29 0.28 630 14,410 0.038 +11.06% 54.30% 02/03/26
WMT 128.09 Call 115.00 03/20/26 45 14.00 14.85 14.42 520 23,782 0.84 +11.04% 32.87% 02/03/26
RTX 206.00 Call 220.00 02/20/26 17 0.65 1.00 0.76 1,159 1,412 0.121 +11.04% 29.69% 02/03/26
CRCL 55.72 Put 45.00 04/17/26 73 3.05 3.40 3.30 517 1,066 -0.217 +11.02% 86.64% 02/03/26
MSFT 411.60 Call 450.00 03/06/26 31 2.06 2.12 2.10 681 1,035 0.136 +11.02% 26.43% 02/03/26
RKT 20.50 Call 19.00 03/20/26 45 2.50 2.84 2.80 739 2,782 0.661 +11.02% 72.96% 02/03/26
NFLX 79.94 Put 77.00 02/20/26 17 1.04 1.13 1.11 580 1,560 -0.288 +11.01% 34.47% 02/03/26
WMT 128.09 Put 125.00 02/20/26 17 2.57 2.69 2.64 2,298 272 -0.371 +10.97% 35.93% 02/03/26
TTD 27.00 Call 30.00 03/20/26 45 1.94 2.01 1.99 769 737 0.421 +10.96% 79.19% 02/03/26
SMCI 32.68 Call 40.00 02/20/26 17 0.44 0.55 0.49 2,032 13,921 0.144 +10.95% 115.70% 02/03/26
OWL 12.19 Put 10.00 01/15/27 346 1.40 1.75 1.60 551 19,913 -0.269 +10.94% 58.11% 02/03/26
UPS 112.44 Call 115.00 02/20/26 17 1.11 1.42 1.30 812 3,161 0.32 +10.94% 26.75% 02/03/26
VZ 46.59 Put 40.00 06/18/26 135 0.40 0.61 0.53 2,047 9,083 -0.146 +10.92% 23.33% 02/03/26
INTC 49.45 Put 50.00 04/17/26 73 5.55 6.70 6.00 531 2,458 -0.457 +10.91% 65.29% 02/03/26
COP 104.96 Call 105.00 02/20/26 17 2.69 3.05 2.92 2,843 12,584 0.51 +10.90% 32.74% 02/03/26
BAH 83.00 Put 90.00 02/20/26 17 7.80 8.60 8.00 772 3,774 -0.774 +10.89% 46.61% 02/03/26
BSX 82.42 Put 92.00 02/20/26 17 0.55 3.20 3.17 842 282 -0.497 +10.85% 38.58% 02/03/26
ARCC 19.40 Put 18.00 03/20/26 45 0.45 0.50 0.47 4,278 37,473 -0.302 +10.85% 34.03% 02/03/26
DAL 70.65 Call 75.00 02/20/26 17 0.76 0.87 0.79 1,428 19,266 0.24 +10.84% 38.21% 02/03/26
WPP 17.62 Call 40.00 12/18/26 318 0.00 0.70 0.10 513 538 0.037 +10.82% 46.46% 02/03/26
MSFT 411.60 Call 435.00 02/27/26 24 3.20 3.30 3.25 646 1,331 0.216 +10.79% 25.88% 02/03/26
IBM 293.80 Put 290.00 02/20/26 17 6.30 7.35 7.56 1,040 684 -0.405 +10.79% 35.36% 02/03/26
DOW 30.72 Call 32.00 02/20/26 17 0.60 0.63 0.63 3,703 220 0.331 +10.79% 46.38% 02/03/26
PYPL 41.93 Put 55.00 03/20/26 45 13.20 13.65 13.17 624 6,193 -0.936 +10.78% 50.76% 02/03/26
JPM 315.03 Call 315.00 03/20/26 45 11.20 11.40 11.40 908 2,511 0.525 +10.77% 25.30% 02/03/26
VRNS 22.85 Put 25.00 02/20/26 17 1.50 3.10 1.57 4,589 363 -0.35 +10.77% 102.57% 02/03/26
MSFT 411.60 Put 420.00 02/20/26 17 14.45 14.55 14.50 1,893 6,546 -0.624 +10.76% 27.34% 02/03/26
NVDA 179.99 Call 230.00 03/06/26 31 0.45 0.47 0.39 536 718 0.047 +10.75% 47.26% 02/03/26
SMCI 32.68 Put 30.00 02/20/26 17 2.58 2.73 2.69 1,717 8,622 -0.475 +10.75% 99.33% 02/03/26
EPD 34.53 Call 35.00 06/18/26 135 1.14 1.22 1.20 624 7,167 0.452 +10.74% 17.95% 02/03/26
CRM 194.01 Call 240.00 03/20/26 45 2.10 2.25 2.17 573 2,263 0.139 +10.72% 47.97% 02/03/26
TOST 28.30 Call 35.00 02/20/26 17 0.30 0.34 0.31 1,102 1,600 0.133 +10.72% 81.97% 02/03/26
RVMD 95.97 Put 90.00 02/20/26 17 1.00 1.60 1.40 3,299 5,736 -0.238 +10.71% 45.97% 02/03/26
WMT 128.09 Call 125.00 03/20/26 45 6.95 7.15 7.10 4,286 12,123 0.613 +10.71% 30.43% 02/03/26
SMCI 32.68 Put 25.00 02/20/26 17 0.71 0.80 0.76 654 7,597 -0.188 +10.67% 103.36% 02/03/26
PYPL 41.93 Call 135.00 01/15/27 346 0.24 0.25 0.24 3,561 15,578 0.032 +10.67% 55.96% 02/03/26
USB 58.78 Call 62.50 06/18/26 135 1.95 2.35 2.10 6,113 2,537 0.367 +10.64% 25.26% 02/03/26
SOFI 21.72 Put 21.00 03/06/26 31 1.01 1.16 1.08 756 2,919 -0.379 +10.63% 58.60% 02/03/26
WMT 128.09 Put 110.00 03/20/26 45 0.72 0.78 0.76 658 7,358 -0.097 +10.61% 35.18% 02/03/26
MSFT 411.60 Call 430.00 02/27/26 24 4.35 4.40 4.35 1,271 1,431 0.27 +10.61% 25.86% 02/03/26
NFLX 79.94 Call 110.00 03/20/26 45 0.13 0.16 0.15 1,684 50,406 0.031 +10.60% 46.14% 02/03/26
SOFI 21.72 Call 24.50 02/20/26 17 0.30 0.34 0.32 593 2,713 0.208 +10.59% 61.64% 02/03/26
COIN 176.70 Put 220.00 02/20/26 17 40.55 43.45 42.01 515 4,738 -0.867 +10.58% 78.59% 02/03/26
WMT 128.09 Put 119.00 02/20/26 17 0.98 1.12 1.20 1,708 1,808 -0.179 +10.58% 37.88% 02/03/26
VZ 46.59 Call 50.00 04/17/26 73 0.35 0.48 0.45 1,232 1,061 0.198 +10.56% 20.58% 02/03/26
BAC 54.55 Call 57.50 03/20/26 45 0.68 0.71 0.70 8,117 58,861 0.271 +10.56% 23.00% 02/03/26
VZ 46.59 Call 60.00 12/18/26 318 0.14 0.50 0.46 537 2,849 0.107 +10.53% 22.48% 02/03/26