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 520.00 02/20/26 17 0.20 0.70 0.32 1,005 1,531 -0.007 +17.00% 79.46% 02/03/26
MARA 9.05 Put 10.00 02/20/26 17 1.28 1.46 1.42 7,770 11,741 -0.623 +16.99% 106.93% 02/03/26
ADBE 271.93 Call 310.00 03/20/26 45 6.50 7.15 6.79 1,873 2,500 0.26 +16.99% 49.31% 02/03/26
V 328.93 Call 350.00 02/20/26 17 0.70 1.11 0.88 1,467 3,473 0.114 +16.93% 22.87% 02/03/26
NOW 109.77 Put 100.00 03/20/26 45 3.10 3.60 3.35 688 707 -0.261 +16.93% 50.20% 02/03/26
BITF 2.30 Put 2.50 05/15/26 101 0.55 0.67 0.67 597 3,197 -0.428 +16.93% 116.77% 02/03/26
OPEN 5.13 Call 4.50 02/20/26 17 0.79 0.93 0.74 676 732 0.745 +16.88% 115.04% 02/03/26
EXPE 234.46 Call 300.00 02/20/26 17 0.61 1.54 1.00 739 847 0.067 +16.86% 71.89% 02/03/26
MSFT 411.21 Call 460.00 02/20/26 17 0.44 0.47 0.45 2,115 5,397 0.043 +16.83% 29.41% 02/03/26
VZ 46.25 Call 46.00 02/20/26 17 0.97 1.01 1.05 1,723 1,270 0.547 +16.82% 22.23% 02/03/26
FOXA 70.27 Call 75.00 02/20/26 17 0.60 0.85 0.70 3,317 285 0.224 +16.69% 37.20% 02/03/26
CHYM 21.86 Put 25.00 03/20/26 45 4.00 4.40 4.38 1,878 1,288 -0.632 +16.69% 78.98% 02/03/26
LRN 85.77 Call 90.00 02/20/26 17 1.90 2.10 2.05 909 1,909 0.352 +16.66% 49.51% 02/03/26
ALLY 42.06 Put 40.00 02/20/26 17 0.45 0.60 0.55 542 3,159 -0.255 +16.65% 37.96% 02/03/26
MSFT 411.21 Call 455.00 02/20/26 17 0.57 0.60 0.61 1,179 3,003 0.056 +16.64% 28.52% 02/03/26
NOW 109.77 Call 135.00 03/20/26 45 1.10 1.30 1.20 3,121 1,865 0.136 +16.63% 48.66% 02/03/26
NOW 109.77 Put 108.00 02/20/26 17 3.60 4.00 4.40 671 298 -0.414 +16.62% 50.23% 02/03/26
NFLX 79.94 Put 85.00 02/20/26 17 5.50 5.75 5.65 1,224 22,081 -0.788 +16.61% 33.93% 02/03/26
RR 3.70 Put 3.50 02/27/26 24 0.30 0.40 0.35 1,659 1,587 -0.367 +16.60% 121.77% 02/03/26
VZ 46.25 Call 48.00 04/17/26 73 0.83 1.06 1.03 1,022 3,508 0.354 +16.55% 21.92% 02/03/26
NOW 109.77 Call 130.00 03/20/26 45 1.65 1.85 1.75 1,799 8,429 0.186 +16.54% 48.04% 02/03/26
RDDT 165.41 Call 250.00 02/20/26 17 0.81 1.02 0.91 704 1,527 0.058 +16.47% 112.49% 02/03/26
PANW 166.24 Call 200.00 02/20/26 17 0.76 0.88 0.82 1,043 4,422 0.087 +16.47% 59.71% 02/03/26
RDDT 165.41 Call 190.00 02/20/26 17 6.40 6.90 6.70 586 545 0.312 +16.44% 104.99% 02/03/26
BILL 37.06 Call 62.50 02/20/26 17 0.05 0.50 0.15 645 1,202 0.04 +16.36% 127.80% 02/03/26
KMI 30.32 Put 28.50 02/20/26 17 0.08 0.16 0.11 500 2,618 -0.127 +16.34% 25.82% 02/03/26
UPS 111.85 Call 110.00 02/20/26 17 3.40 3.75 3.65 1,287 11,298 0.615 +16.30% 28.12% 02/03/26
XOM 143.73 Put 135.00 03/20/26 45 1.90 2.28 2.04 2,406 1,175 -0.239 +16.28% 27.44% 02/03/26
NFE 1.3700 Put 2.0000 03/20/26 45 0.8500 1.1500 1.0300 515 1,499 -0.438 +16.22% 293.64% 02/03/26
OWL 12.11 Call 16.00 05/15/26 101 0.25 0.35 0.23 28,299 52,810 0.184 +16.21% 53.06% 02/03/26
XOM 143.73 Call 145.00 05/15/26 101 6.90 7.85 7.27 608 2,927 0.504 +16.17% 25.74% 02/03/26
BAC 54.45 Put 53.50 02/20/26 17 0.70 0.75 0.75 509 2,361 -0.359 +16.17% 25.37% 02/03/26
USB 58.69 Call 57.50 03/20/26 45 2.91 3.10 2.91 680 4,390 0.601 +16.14% 27.87% 02/03/26
DT 34.57 Call 37.50 02/20/26 17 0.75 1.15 0.90 1,703 181 0.31 +16.14% 65.18% 02/03/26
BBAI 4.95 Put 4.50 02/27/26 24 0.22 0.27 0.28 1,021 549 -0.296 +16.13% 90.76% 02/03/26
OPEN 5.13 Put 7.00 05/15/26 101 2.26 2.44 2.40 2,462 3,469 -0.613 +16.12% 104.31% 02/03/26
NFLX 79.94 Call 100.00 02/27/26 24 0.07 0.10 0.10 668 4,333 0.03 +16.12% 44.42% 02/03/26
RDDT 165.41 Call 210.00 02/20/26 17 3.05 3.65 3.40 922 1,483 0.181 +16.10% 107.08% 02/03/26
XOM 143.73 Put 130.00 03/20/26 45 1.06 1.30 1.12 1,519 12,319 -0.144 +16.07% 28.62% 02/03/26
MANH 135.64 Put 150.00 02/20/26 17 13.90 16.40 17.10 758 793 -0.85 +16.07% 43.18% 02/03/26
JPM 314.85 Call 310.00 02/20/26 17 9.60 10.10 9.87 818 2,887 0.624 +16.05% 26.17% 02/03/26
JPM 314.85 Call 312.50 02/20/26 17 8.10 8.55 8.32 527 1,024 0.57 +16.05% 25.74% 02/03/26
T 26.83 Put 26.50 02/20/26 17 0.30 0.37 0.31 1,330 223 -0.379 +16.02% 19.80% 02/03/26
NOW 109.77 Call 120.00 03/20/26 45 3.50 3.80 3.65 1,143 1,348 0.333 +16.00% 46.92% 02/03/26
PDYN 7.90 Put 8.00 02/20/26 17 0.70 1.90 1.20 528 344 -0.439 +15.99% 169.88% 02/03/26
NFLX 79.94 Call 93.00 02/20/26 17 0.10 0.15 0.12 572 1,834 0.044 +15.97% 39.67% 02/03/26
OWL 12.11 Put 13.00 05/15/26 101 1.90 2.15 2.05 1,829 4,590 -0.534 +15.95% 58.01% 02/03/26
SE 108.20 Put 120.00 04/17/26 73 18.20 19.55 19.50 5,004 698 -0.576 +15.94% 65.51% 02/03/26
BP 38.82 Call 37.50 02/20/26 17 1.88 1.99 1.99 570 781 0.677 +15.85% 37.63% 02/03/26
BAC 54.45 Call 53.50 02/20/26 17 1.73 1.86 1.58 881 3,766 0.635 +15.82% 26.68% 02/03/26