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
SNAP 6.10 Put 6.00 03/06/26 31 0.48 0.56 0.52 575 195 -0.421 +10.52% 82.26% 02/03/26
MRVL 75.54 Call 77.00 02/20/26 17 3.05 3.25 3.11 1,057 104 0.468 +10.52% 57.08% 02/03/26
TTMI 107.57 Put 95.00 02/20/26 17 2.10 3.60 3.40 539 549 -0.237 +10.51% 94.91% 02/03/26
DOW 30.49 Call 30.00 02/20/26 17 1.44 1.51 1.48 807 5,608 0.581 +10.51% 47.17% 02/03/26
NFLX 79.94 Put 79.00 02/27/26 24 2.11 2.23 2.36 582 1,321 -0.419 +10.50% 33.09% 02/03/26
CDE 21.26 Call 20.00 06/18/26 135 4.90 5.30 5.25 554 3,727 0.649 +10.47% 93.40% 02/03/26
TTD 27.18 Call 35.00 03/20/26 45 0.85 0.93 0.89 637 1,647 0.229 +10.47% 80.04% 02/03/26
MSFT 411.21 Call 420.00 02/20/26 17 5.80 5.90 5.85 4,586 1,607 0.374 +10.47% 26.31% 02/03/26
AMZN 238.62 Call 245.00 02/27/26 24 9.05 9.20 9.18 1,218 9,914 0.447 +10.46% 48.01% 02/03/26
META 691.70 Call 800.00 02/20/26 17 0.46 0.50 0.49 1,124 5,335 0.026 +10.45% 33.74% 02/03/26
NFLX 79.94 Call 95.00 03/20/26 45 0.49 0.52 0.51 1,323 17,384 0.108 +10.45% 36.79% 02/03/26
CVX 178.04 Call 177.50 02/20/26 17 3.90 4.10 3.94 1,057 577 0.533 +10.44% 24.01% 02/03/26
FAST 46.34 Call 47.50 03/20/26 45 1.10 1.40 1.25 513 1,194 0.42 +10.43% 26.40% 02/03/26
NFLX 79.94 Call 102.00 03/20/26 45 0.21 0.25 0.22 518 2,276 0.05 +10.43% 39.67% 02/03/26
IBN 30.46 Call 30.00 02/20/26 17 0.85 1.00 1.00 894 1,693 0.611 +10.43% 28.49% 02/03/26
TTD 27.18 Put 25.00 03/20/26 45 1.82 1.92 1.86 900 6,123 -0.325 +10.43% 78.63% 02/03/26
TIGR 8.31 Call 12.00 04/17/26 73 0.12 0.20 0.20 670 3,458 0.164 +10.42% 70.89% 02/03/26
EPD 34.63 Call 37.00 06/18/26 135 0.43 0.55 0.50 2,772 2,037 0.248 +10.42% 16.95% 02/03/26
XPO 169.62 Call 180.00 02/20/26 17 4.40 5.50 4.20 508 151 0.354 +10.41% 60.68% 02/03/26
BX 133.88 Call 150.00 03/20/26 45 1.18 1.65 1.50 630 1,364 0.183 +10.40% 33.74% 02/03/26
T 26.83 Call 27.00 03/20/26 45 0.80 0.90 0.86 712 18,489 0.486 +10.40% 25.23% 02/03/26
SOFI 21.76 Put 22.00 02/20/26 17 1.17 1.23 1.20 1,560 14,070 -0.506 +10.40% 58.11% 02/03/26
XPEV 17.16 Put 16.00 03/20/26 45 0.78 1.12 0.98 2,721 2,804 -0.332 +10.39% 65.51% 02/03/26
CCL 31.94 Call 35.00 02/20/26 17 0.22 0.30 0.32 15,343 6,342 0.171 +10.39% 43.04% 02/03/26
SNAP 6.10 Call 9.00 03/20/26 45 0.11 0.13 0.12 798 33,601 0.141 +10.36% 88.82% 02/03/26
MSFT 411.21 Call 510.00 03/20/26 45 0.48 0.52 0.50 602 3,496 0.03 +10.35% 31.13% 02/03/26
FRSH 9.53 Call 10.00 02/20/26 17 0.50 0.60 0.60 1,080 3,494 0.452 +10.35% 96.19% 02/03/26
CRM 196.38 Put 200.00 02/20/26 17 8.60 9.85 8.85 1,548 2,356 -0.56 +10.35% 41.20% 02/03/26
FIG 21.39 Put 20.00 03/20/26 45 1.94 2.12 2.00 3,672 911 -0.352 +10.35% 92.77% 02/03/26
AUR 4.12 Call 20.00 01/15/27 346 0.05 0.15 0.14 1,008 10,241 0.108 +10.34% 93.73% 02/03/26
TXN 225.21 Put 207.50 02/20/26 17 1.08 1.45 1.45 1,785 411 -0.147 +10.33% 37.90% 02/03/26
MSFT 411.21 Call 425.00 02/20/26 17 4.15 4.20 4.20 2,959 3,328 0.296 +10.33% 26.06% 02/03/26
Z 58.94 Call 72.50 02/20/26 17 0.05 0.52 0.52 516 2,425 0.118 +10.31% 75.28% 02/03/26
NVDA 180.34 Call 220.00 02/27/26 24 0.53 0.55 0.54 2,868 8,686 0.06 +10.30% 47.38% 02/03/26
CMG 39.17 Put 34.00 02/20/26 17 0.31 0.51 0.48 776 703 -0.149 +10.29% 68.69% 02/03/26
STLD 192.95 Call 175.00 02/20/26 17 18.00 21.20 19.40 836 5,755 0.867 +10.28% 42.95% 02/03/26
OPEN 5.13 Put 5.00 08/21/26 199 1.25 1.31 1.31 1,490 2,905 -0.339 +10.28% 97.60% 02/03/26
XOM 143.73 Put 130.00 07/17/26 164 3.95 4.80 4.21 521 873 -0.25 +10.27% 26.73% 02/03/26
BAC 54.45 Call 57.50 02/20/26 17 0.21 0.23 0.21 528 10,125 0.15 +10.27% 23.49% 02/03/26
DELL 117.15 Call 110.00 02/20/26 17 9.35 10.50 9.60 550 776 0.729 +10.27% 53.27% 02/03/26
SWKS 55.93 Call 62.50 02/20/26 17 1.05 1.25 1.20 1,653 709 0.254 +10.27% 70.26% 02/03/26
MDLZ 59.47 Call 60.00 03/20/26 45 1.85 2.10 2.05 589 7,055 0.483 +10.26% 27.50% 02/03/26
LEN 112.53 Call 120.00 02/20/26 17 1.10 1.50 1.50 630 3,089 0.256 +10.26% 41.95% 02/03/26
U 25.87 Put 22.00 02/20/26 17 0.91 1.05 1.02 2,095 2,196 -0.226 +10.26% 122.14% 02/03/26
MSFT 411.21 Call 500.00 03/20/26 45 0.61 0.65 0.65 2,506 17,875 0.039 +10.26% 30.07% 02/03/26
FMC 16.05 Put 15.00 02/20/26 17 0.90 1.05 1.00 500 2,774 -0.342 +10.24% 110.36% 02/03/26
META 691.70 Call 790.00 02/20/26 17 0.61 0.65 0.63 571 1,494 0.034 +10.24% 32.63% 02/03/26
BAC 54.45 Call 55.00 03/20/26 45 1.58 1.61 1.61 8,524 57,656 0.478 +10.24% 23.82% 02/03/26
GLW 112.79 Call 105.00 02/20/26 17 9.40 10.20 9.85 988 2,309 0.758 +10.23% 52.48% 02/03/26
QSI 1.0900 Call 2.5000 01/15/27 346 0.2500 0.4000 0.3500 627 4,459 0.548 +10.22% 142.64% 02/03/26