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
TFC 54.03 Call 57.50 06/18/26 135 1.58 1.88 1.55 859 1,287 0.354 +15.79% 23.66% 02/03/26
XOM 143.73 Call 145.00 03/20/26 45 4.45 4.70 4.58 4,024 4,224 0.482 +15.67% 25.40% 02/03/26
MSFT 411.21 Call 450.00 02/20/26 17 0.76 0.79 0.76 4,384 15,087 0.072 +15.67% 27.56% 02/03/26
NIO 4.55 Call 3.00 05/15/26 101 1.66 1.75 1.70 3,000 29,945 0.891 +15.65% 79.09% 02/03/26
ENTG 113.70 Put 115.00 02/20/26 17 8.10 9.70 8.80 655 1,378 -0.486 +15.64% 83.62% 02/03/26
BAC 54.45 Call 57.00 02/20/26 17 0.29 0.32 0.32 877 721 0.204 +15.64% 24.42% 02/03/26
MSFT 411.21 Call 465.00 02/20/26 17 0.35 0.38 0.36 3,045 4,218 0.035 +15.64% 30.45% 02/03/26
CLBT 14.28 Call 17.50 04/17/26 73 0.60 0.70 0.65 1,447 3,886 0.293 +15.63% 63.66% 02/03/26
MSFT 411.21 Call 470.00 02/20/26 17 0.28 0.31 0.30 583 5,526 0.028 +15.59% 31.64% 02/03/26
XOM 143.73 Call 148.00 02/20/26 17 1.62 1.86 1.88 695 726 0.323 +15.58% 27.46% 02/03/26
BAC 54.45 Call 54.00 02/20/26 17 1.44 1.50 1.46 1,553 13,579 0.575 +15.56% 25.72% 02/03/26
NVO 50.30 Call 65.00 02/20/26 17 0.16 0.18 0.17 3,005 18,683 0.055 +15.52% 70.92% 02/03/26
HL 23.44 Put 22.00 06/18/26 135 3.95 4.40 4.40 543 2,726 -0.338 +15.51% 96.30% 02/03/26
VZ 46.25 Call 45.00 06/18/26 135 2.85 3.25 3.18 857 11,357 0.581 +15.50% 24.57% 02/03/26
CRM 196.38 Call 220.00 02/20/26 17 0.75 1.28 0.93 982 1,149 0.113 +15.46% 41.46% 02/03/26
KHC 23.87 Put 23.00 02/20/26 17 0.31 0.59 0.36 1,531 754 -0.303 +15.33% 34.81% 02/03/26
GDRX 2.16 Call 2.50 02/20/26 17 0.05 0.15 0.13 5,595 7,576 0.359 +15.32% 132.75% 02/03/26
AGNC 11.49 Call 10.00 01/15/27 346 1.58 1.67 1.53 542 7,067 0.816 +15.27% 16.92% 02/03/26
VZ 46.25 Put 45.00 04/17/26 73 1.09 1.40 1.20 643 1,563 -0.379 +15.27% 20.76% 02/03/26
CRWD 421.73 Call 440.00 02/20/26 17 8.95 9.65 9.50 542 191 0.357 +15.23% 45.44% 02/03/26
MGNI 11.50 Put 12.00 03/20/26 45 1.65 1.85 1.75 2,561 434 -0.484 +15.22% 92.51% 02/03/26
SNAP 6.10 Call 6.00 02/20/26 17 0.56 0.61 0.61 752 552 0.577 +15.17% 106.53% 02/03/26
OKLO 78.00 Put 45.00 02/20/26 17 0.16 0.29 0.29 516 190 -0.028 +15.15% 145.21% 02/03/26
ARR 17.34 Put 16.00 02/20/26 17 0.00 0.15 0.11 800 1,689 -0.149 +15.14% 36.87% 02/03/26
NFLX 79.94 Put 112.00 03/20/26 45 30.20 33.40 32.31 1,470 532 -0.938 +15.14% 61.26% 02/03/26
NOK 6.69 Call 6.50 02/20/26 17 0.32 0.34 0.32 559 2,064 0.662 +15.13% 36.50% 02/03/26
PYPL 41.70 Call 90.00 06/18/26 135 0.10 0.18 0.13 537 7,138 0.026 +15.11% 58.88% 02/03/26
CRWD 421.73 Put 450.00 02/20/26 17 32.80 35.35 34.02 575 2,364 -0.733 +15.10% 44.46% 02/03/26
VLO 192.27 Put 177.50 02/20/26 17 1.54 1.79 1.67 722 320 -0.173 +15.09% 41.57% 02/03/26
SMCI 29.67 Call 30.00 02/20/26 17 2.45 2.54 2.55 3,485 10,396 0.527 +15.07% 102.78% 02/03/26
EYPT 12.80 Put 12.50 02/20/26 17 1.30 2.10 1.99 725 6,724 -0.393 +15.06% 198.67% 02/03/26
BAC 54.45 Call 56.00 02/20/26 17 0.54 0.57 0.56 2,045 3,469 0.311 +15.05% 24.46% 02/03/26
CRWD 421.73 Call 490.00 02/20/26 17 1.28 1.52 1.40 939 1,294 0.077 +15.02% 46.48% 02/03/26
PKG 224.42 Call 230.00 02/20/26 17 3.20 3.80 4.20 502 185 0.367 +15.00% 29.76% 02/03/26
WMT 127.71 Call 120.00 02/20/26 17 8.95 9.35 9.26 3,390 11,530 0.785 +14.98% 39.49% 02/03/26
SHOP 119.29 Call 150.00 02/20/26 17 1.20 1.43 1.27 915 1,583 0.126 +14.95% 85.11% 02/03/26
POET 6.04 Put 6.50 02/20/26 17 0.75 0.90 0.82 6,255 6,339 -0.581 +14.95% 105.27% 02/03/26
RDDT 165.41 Call 200.00 02/20/26 17 4.50 4.80 4.75 502 1,396 0.239 +14.92% 105.71% 02/03/26
CVX 178.04 Call 175.00 02/20/26 17 5.30 5.65 5.50 712 8,701 0.634 +14.92% 25.02% 02/03/26
PANW 166.24 Call 220.00 02/20/26 17 0.20 0.39 0.25 521 7,129 0.029 +14.91% 65.58% 02/03/26
T 26.83 Put 26.00 02/20/26 17 0.20 0.23 0.20 637 2,382 -0.251 +14.89% 22.44% 02/03/26
MRVL 75.54 Put 55.00 02/20/26 17 0.13 0.39 0.12 526 9,020 -0.041 +14.88% 89.80% 02/03/26
CDNS 268.50 Put 270.00 02/20/26 17 13.00 15.10 15.58 1,347 1,373 -0.489 +14.87% 58.28% 02/03/26
MSFT 411.21 Call 445.00 02/20/26 17 1.03 1.06 1.05 1,979 3,687 0.096 +14.83% 26.96% 02/03/26
DOX 74.02 Call 90.00 04/17/26 73 0.30 0.85 0.90 2,330 2,494 0.113 +14.83% 33.72% 02/03/26
MSFT 411.21 Call 470.00 02/27/26 24 0.57 0.61 0.58 808 1,832 0.046 +14.81% 29.83% 02/03/26
NFLX 79.94 Call 92.00 02/20/26 17 0.13 0.17 0.14 1,089 9,977 0.052 +14.79% 38.51% 02/03/26
LYB 53.45 Call 50.00 02/20/26 17 4.20 4.60 4.43 952 3,183 0.729 +14.76% 54.34% 02/03/26
ACN 241.21 Call 280.00 03/20/26 45 2.55 3.10 2.85 745 1,093 0.166 +14.72% 40.55% 02/03/26
GS 938.99 Call 1,000.00 02/20/26 17 5.10 5.80 5.40 582 2,776 0.173 +14.71% 29.53% 02/03/26