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
GEV 780.25 Put 530.00 02/20/26 17 0.30 0.40 0.44 891 1,079 -0.008 +18.79% 76.97% 02/03/26
FHN 25.72 Call 26.00 02/20/26 17 0.50 0.60 0.55 3,044 26,219 0.45 +18.79% 30.30% 02/03/26
ATYR 0.9602 Call 1.0000 05/15/26 101 0.2000 0.3500 0.3000 661 1,710 0.648 +18.79% 158.23% 02/03/26
RKT 20.35 Put 17.00 02/27/26 24 0.30 0.49 0.36 5,037 120 -0.155 +18.75% 77.59% 02/03/26
VZ 46.25 Call 48.00 03/20/26 45 0.65 0.77 0.75 1,016 3,173 0.324 +18.62% 22.79% 02/03/26
VZ 46.25 Call 46.00 03/20/26 45 1.51 1.73 1.80 6,061 9,155 0.531 +18.53% 24.03% 02/03/26
TTD 27.18 Put 27.50 03/20/26 45 3.05 3.20 3.15 984 1,992 -0.456 +18.47% 79.88% 02/03/26
SHOP 119.29 Call 160.00 02/20/26 17 0.65 0.72 0.73 1,786 1,953 0.073 +18.43% 87.48% 02/03/26
HIMS 25.54 Put 30.00 02/20/26 17 4.65 5.00 4.83 572 7,573 -0.813 +18.40% 76.81% 02/03/26
CCI 84.41 Put 82.50 02/20/26 17 1.30 1.60 1.54 548 742 -0.362 +18.39% 32.82% 02/03/26
STUB 11.18 Put 14.00 02/20/26 17 3.10 3.60 3.30 5,257 6,209 -0.723 +18.36% 139.79% 02/03/26
JPM 314.85 Put 300.00 02/20/26 17 1.88 2.06 2.05 972 7,078 -0.194 +18.31% 27.29% 02/03/26
FLEX 65.99 Put 65.00 02/20/26 17 1.50 3.30 3.07 676 1,201 -0.425 +18.31% 63.72% 02/03/26
TTD 27.18 Put 30.00 02/20/26 17 3.25 3.40 3.30 572 5,775 -0.747 +18.30% 62.04% 02/03/26
SMCI 29.67 Call 29.50 02/20/26 17 2.64 2.81 2.59 697 363 0.558 +18.29% 102.91% 02/03/26
CWAN 23.71 Call 22.50 05/15/26 101 1.50 2.00 1.60 665 4,579 0.824 +18.28% 13.28% 02/03/26
OWL 12.11 Put 12.00 03/20/26 45 0.95 1.05 1.00 10,695 828 -0.444 +18.22% 61.46% 02/03/26
VZ 46.25 Call 46.00 02/27/26 24 1.01 1.26 1.24 635 444 0.539 +18.13% 24.24% 02/03/26
TTD 27.18 Call 30.00 02/20/26 17 0.52 0.59 0.50 645 1,159 0.262 +18.13% 63.74% 02/03/26
MSFT 411.21 Put 440.00 02/20/26 17 30.05 31.15 30.38 697 10,124 -0.852 +18.13% 29.25% 02/03/26
MO 64.16 Put 60.00 03/20/26 45 0.37 0.43 0.41 992 8,472 -0.168 +18.07% 19.67% 02/03/26
PAA 19.64 Call 20.00 05/15/26 101 0.55 0.65 0.65 638 16,883 0.424 +17.96% 21.99% 02/03/26
SBAC 179.65 Put 175.00 02/20/26 17 1.60 3.10 3.25 1,025 1,059 -0.32 +17.93% 28.27% 02/03/26
JPM 314.85 Put 295.00 02/20/26 17 1.27 1.47 1.37 1,627 2,485 -0.136 +17.90% 28.57% 02/03/26
JCI 124.01 Call 125.00 02/20/26 17 4.20 4.50 4.50 3,372 3,133 0.492 +17.89% 45.92% 02/03/26
DOCS 34.85 Put 32.50 02/20/26 17 2.40 2.75 2.55 1,045 2,093 -0.345 +17.83% 125.52% 02/03/26
MSFT 411.21 Put 450.00 02/20/26 17 38.95 40.45 39.71 526 10,754 -0.904 +17.79% 31.58% 02/03/26
KO 76.89 Call 75.00 03/20/26 45 3.20 3.50 3.40 2,354 12,301 0.648 +17.77% 21.43% 02/03/26
ADBE 271.93 Call 330.00 03/20/26 45 3.55 3.85 3.65 2,293 2,580 0.159 +17.76% 49.52% 02/03/26
VZ 46.25 Call 46.00 04/17/26 73 1.78 1.90 1.90 949 3,963 0.526 +17.73% 22.73% 02/03/26
VTRS 13.68 Call 10.00 07/17/26 164 3.40 3.90 3.90 1,542 2,088 0.882 +17.68% 43.97% 02/03/26
OPEN 5.13 Call 5.50 02/20/26 17 0.32 0.38 0.38 4,489 2,037 0.446 +17.66% 118.78% 02/03/26
UAL 110.86 Put 105.00 02/20/26 17 1.66 2.29 2.18 1,004 2,449 -0.287 +17.64% 48.01% 02/03/26
KMI 30.32 Put 30.00 02/20/26 17 0.38 0.51 0.48 539 1,977 -0.409 +17.64% 24.15% 02/03/26
NOW 109.77 Call 140.00 03/20/26 45 0.80 1.00 0.85 1,382 4,829 0.1 +17.58% 49.74% 02/03/26
XOM 143.73 Call 140.00 03/20/26 45 7.00 7.35 7.25 6,090 29,060 0.634 +17.56% 25.69% 02/03/26
TFC 54.03 Call 55.00 02/20/26 17 0.46 0.65 0.54 1,009 1,721 0.349 +17.51% 20.22% 02/03/26
TTD 27.18 Put 35.00 03/20/26 45 8.45 8.75 8.71 669 4,972 -0.759 +17.42% 84.37% 02/03/26
KO 76.89 Put 72.50 02/20/26 17 0.24 0.33 0.29 542 2,495 -0.134 +17.41% 25.36% 02/03/26
SHOP 119.29 Put 140.00 02/20/26 17 22.30 24.15 23.21 892 3,760 -0.775 +17.40% 87.07% 02/03/26
AMZN 238.62 Put 265.00 02/27/26 24 27.65 30.40 29.67 2,216 115 -0.775 +17.40% 49.63% 02/03/26
RILY 8.56 Put 8.50 02/20/26 17 0.70 0.92 0.85 503 149 -0.447 +17.37% 116.10% 02/03/26
CRCL 56.16 Put 50.00 02/27/26 24 2.45 2.79 2.78 1,663 366 -0.277 +17.31% 98.80% 02/03/26
XOM 143.73 Put 120.00 03/20/26 45 0.30 0.43 0.34 1,923 6,005 -0.048 +17.29% 32.21% 02/03/26
SNPS 419.14 Put 390.00 03/20/26 45 17.40 19.10 19.10 506 754 -0.316 +17.26% 56.98% 02/03/26
VZ 46.25 Put 45.00 06/18/26 135 1.73 2.00 1.65 553 2,523 -0.405 +17.25% 20.94% 02/03/26
NEXA 13.23 Call 15.00 03/20/26 45 0.60 1.05 1.00 600 565 0.402 +17.22% 88.66% 02/03/26
ADBE 271.93 Call 340.00 03/20/26 45 2.44 3.00 2.67 585 2,271 0.122 +17.22% 49.81% 02/03/26
JPM 314.85 Put 305.00 02/20/26 17 2.80 3.30 3.07 1,471 2,631 -0.273 +17.13% 26.19% 02/03/26
NOW 109.77 Call 165.00 03/20/26 45 0.00 0.25 0.25 1,796 425 0.031 +17.07% 58.19% 02/03/26