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).
394 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
PROP 1.4300 Call 2.5000 04/17/26 27 0.1000 0.2000 0.1500 985 17,485 0.323 +34.27% 253.91% 03/20/26
SMCI 20.53 Call 38.00 06/18/26 89 0.46 0.57 0.51 2,062 13,278 0.132 +33.46% 91.36% 03/20/26
PCT 5.79 Call 7.00 04/17/26 27 0.35 0.40 0.35 10,683 279 0.336 +33.32% 117.76% 03/20/26
PZZA 34.41 Call 45.00 04/17/26 27 0.25 0.35 0.25 1,153 1,987 0.09 +33.14% 69.07% 03/20/26
OPTT 0.3392 Call 2.0000 08/21/26 153 0.0500 0.1000 0.1000 968 5,459 0.47 +33.11% 278.46% 03/20/26
SMCI 20.53 Call 40.00 06/18/26 89 0.38 0.45 0.39 4,016 9,995 0.106 +33.03% 90.45% 03/20/26
SMCI 20.53 Call 33.00 06/18/26 89 0.85 0.90 0.87 1,959 2,342 0.206 +32.51% 90.28% 03/20/26
MSFT 381.87 Put 455.00 04/17/26 27 72.35 74.95 72.05 7,403 979 -0.948 +32.38% 39.83% 03/20/26
RKLB 67.23 Put 30.00 04/17/26 27 0.02 0.26 0.13 3,088 3,346 -0.012 +31.88% 145.25% 03/20/26
SMCI 20.53 Put 25.00 04/17/26 27 5.15 5.45 5.30 697 1,065 -0.716 +31.80% 101.74% 03/20/26
SMCI 20.53 Call 35.00 06/18/26 89 0.61 0.70 0.68 2,247 10,555 0.169 +31.72% 89.93% 03/20/26
ARDX 5.31 Call 6.00 04/17/26 27 0.15 0.30 0.19 2,128 887 0.309 +31.06% 73.45% 03/20/26
CRM 195.38 Call 230.00 04/10/26 20 0.84 1.07 0.91 1,800 260 0.091 +30.87% 49.51% 03/20/26
CRM 195.38 Put 160.00 04/10/26 20 1.09 1.46 1.24 1,991 126 -0.084 +30.78% 66.08% 03/20/26
SMCI 20.53 Call 60.00 08/21/26 153 0.20 0.43 0.38 1,070 1,702 0.082 +30.57% 95.92% 03/20/26
SMCI 20.53 Call 30.00 06/18/26 89 1.15 1.29 1.25 2,330 8,807 0.273 +30.27% 90.70% 03/20/26
GSK 51.84 Call 60.00 04/17/26 27 0.05 0.35 0.30 2,498 442 0.11 +30.10% 41.93% 03/20/26
ET 19.01 Put 19.00 04/17/26 27 0.39 0.50 0.45 8,088 2,325 -0.499 +30.01% 21.06% 03/20/26
SMCI 20.53 Call 50.00 09/18/26 181 0.65 0.78 0.78 1,110 3,615 0.149 +29.27% 90.85% 03/20/26
SMCI 20.53 Call 28.00 06/18/26 89 1.40 1.68 1.59 4,057 549 0.328 +29.11% 91.05% 03/20/26
SMCI 20.53 Call 32.00 06/18/26 89 0.90 1.02 0.92 798 1,371 0.218 +29.02% 88.36% 03/20/26
SMCI 20.53 Put 25.00 05/15/26 55 5.90 6.20 6.10 1,800 7,050 -0.619 +29.00% 100.44% 03/20/26
STUB 6.68 Call 7.50 04/17/26 27 0.30 0.35 0.34 704 1,370 0.359 +28.70% 86.83% 03/20/26
SMCI 20.53 Call 31.00 06/18/26 89 1.00 1.24 1.07 1,427 1,980 0.244 +28.55% 89.37% 03/20/26
GSIT 5.83 Put 7.50 04/17/26 27 1.70 2.15 2.03 908 181 -0.683 +28.47% 138.78% 03/20/26
AFRM 43.81 Put 60.00 04/17/26 27 16.00 17.00 16.45 542 1,128 -0.915 +28.44% 79.29% 03/20/26
SMCI 20.53 Call 20.00 01/21/28 671 9.65 9.95 9.70 533 557 0.749 +28.31% 87.43% 03/20/26
ADBE 248.15 Put 175.00 04/17/26 27 0.00 0.64 0.64 604 139 -0.031 +27.87% 73.18% 03/20/26
COIN 197.50 Put 370.00 05/15/26 55 170.70 175.95 173.40 2,000 1,167 -0.944 +27.06% 96.12% 03/20/26
CRM 195.38 Call 220.00 04/17/26 27 2.12 2.24 2.20 1,887 7,046 0.182 +27.00% 44.26% 03/20/26
AUR 4.13 Call 3.00 06/18/26 89 1.25 1.35 1.35 574 1,243 0.836 +26.96% 87.63% 03/20/26
PLUG 2.23 Call 2.50 05/01/26 41 0.12 0.20 0.20 829 663 0.436 +26.92% 99.70% 03/20/26
MSFT 381.87 Put 465.00 04/17/26 27 82.40 84.90 82.05 4,606 404 -0.952 +26.78% 43.70% 03/20/26
SMCI 20.53 Put 23.00 04/17/26 27 3.70 3.95 3.80 6,552 2,546 -0.604 +26.30% 102.16% 03/20/26
APLD 25.93 Put 27.00 04/10/26 20 3.30 3.95 3.94 752 409 -0.483 +26.20% 138.47% 03/20/26
LAES 2.96 Call 2.50 01/15/27 300 0.75 1.46 0.80 1,140 1,374 0.747 +25.84% 50.56% 03/20/26
MSFT 381.87 Put 505.00 04/17/26 27 122.30 125.00 122.05 2,570 221 -0.961 +25.51% 57.90% 03/20/26
SMCI 20.53 Call 55.00 12/18/26 272 1.05 1.32 1.10 1,916 4,833 0.18 +25.50% 86.20% 03/20/26
IBM 241.77 Call 245.00 04/17/26 27 9.00 11.85 10.50 565 1,998 0.483 +25.34% 45.46% 03/20/26
RXT 1.6900 Call 2.0000 04/17/26 27 0.1000 0.3500 0.2100 2,743 2,564 0.453 +25.30% 172.49% 03/20/26
SMCI 20.53 Call 25.00 06/18/26 89 2.10 2.48 2.30 1,629 1,436 0.427 +25.13% 92.39% 03/20/26
LEN 90.55 Call 120.00 04/17/26 27 0.00 0.50 0.16 12,503 12,728 0.032 +25.13% 53.76% 03/20/26
SMCI 20.53 Call 55.00 09/18/26 181 0.50 0.64 0.53 539 4,508 0.109 +25.02% 88.82% 03/20/26
HOOD 70.89 Put 110.00 04/17/26 27 38.25 40.40 39.46 1,037 364 -0.937 +24.98% 99.20% 03/20/26
SMCI 20.53 Call 40.00 09/18/26 181 1.17 1.27 1.24 1,111 3,470 0.224 +24.94% 86.64% 03/20/26
DUK 126.81 Call 140.00 04/17/26 27 0.00 0.40 0.25 1,510 3,675 0.07 +24.92% 24.06% 03/20/26
IBRX 8.47 Call 9.00 04/17/26 27 0.75 1.10 1.10 714 2,510 0.517 +24.82% 142.27% 03/20/26
RITM 8.77 Put 10.00 05/15/26 55 1.45 1.65 1.70 4,531 6,709 -0.729 +24.77% 49.25% 03/20/26
SMCI 20.53 Call 20.00 01/15/27 300 6.80 7.05 6.90 887 2,088 0.683 +24.72% 89.97% 03/20/26
CRM 195.38 Call 210.00 04/17/26 27 4.10 4.30 4.11 5,693 4,970 0.298 +24.66% 43.66% 03/20/26