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
TSLA 367.96 Call 480.00 04/17/26 27 0.32 0.34 0.31 647 3,417 0.02 +16.29% 45.86% 03/20/26
MARA 8.46 Call 10.00 04/24/26 34 0.45 0.53 0.50 3,260 530 0.345 +16.26% 97.88% 03/20/26
JD 27.27 Call 27.00 04/10/26 20 0.94 1.09 1.05 1,180 173 0.543 +16.19% 38.60% 03/20/26
BAX 16.15 Call 18.00 04/24/26 34 0.25 0.65 0.45 4,182 102 0.291 +16.16% 54.39% 03/20/26
SMCI 20.53 Put 20.00 01/15/27 300 5.40 5.75 5.68 8,240 27,543 -0.325 +16.07% 87.63% 03/20/26
AS 30.74 Call 37.50 04/17/26 27 0.10 0.25 0.24 1,123 154 0.113 +16.05% 55.93% 03/20/26
SMCI 20.53 Call 95.00 01/21/28 671 1.43 2.26 1.82 571 266 0.219 +15.98% 81.37% 03/20/26
DVN 48.66 Call 40.00 04/17/26 27 8.80 9.25 9.05 1,095 14,736 0.907 +15.97% 58.10% 03/20/26
AXTI 54.24 Call 40.00 04/17/26 27 15.50 17.10 16.30 628 984 0.845 +15.93% 136.38% 03/20/26
MSFT 381.87 Call 455.00 04/17/26 27 0.22 0.26 0.19 529 4,192 0.021 +15.90% 30.68% 03/20/26
IBRX 8.47 Call 7.50 07/17/26 118 2.35 2.90 2.60 533 1,972 0.702 +15.90% 114.67% 03/20/26
SMCI 20.53 Put 20.00 07/17/26 118 3.65 3.90 3.75 4,172 1,203 -0.373 +15.90% 90.81% 03/20/26
CMG 33.37 Put 30.00 05/01/26 41 0.61 1.20 1.11 3,517 210 -0.255 +15.87% 58.58% 03/20/26
SM 30.04 Put 25.00 04/17/26 27 0.25 0.40 0.32 560 413 -0.119 +15.86% 61.96% 03/20/26
DELL 157.67 Call 160.00 04/17/26 27 7.90 8.60 8.35 946 4,841 0.494 +15.77% 54.35% 03/20/26
MSFT 381.87 Call 450.00 04/17/26 27 0.25 0.29 0.28 3,247 16,941 0.025 +15.72% 29.73% 03/20/26
FIGR 34.29 Call 35.00 05/15/26 55 4.70 5.30 5.07 748 927 0.562 +15.68% 100.12% 03/20/26
GFI 39.07 Call 45.00 04/17/26 27 1.05 1.70 1.30 996 160 0.28 +15.59% 78.48% 03/20/26
MPT 4.56 Put 5.00 04/17/26 27 0.41 0.51 0.50 520 6,989 -0.802 +15.51% 38.09% 03/20/26
SMCI 20.53 Put 15.00 05/15/26 55 1.11 1.21 1.23 8,462 1,973 -0.179 +15.51% 119.16% 03/20/26
TSLA 367.96 Call 470.00 04/17/26 27 0.41 0.43 0.42 529 4,025 0.026 +15.48% 44.39% 03/20/26
NVDA 172.70 Call 205.00 04/10/26 20 0.15 0.17 0.15 2,288 10,635 0.027 +15.46% 36.80% 03/20/26
USAS 5.38 Put 8.00 04/17/26 27 2.65 2.90 2.52 550 661 -0.816 +15.44% 134.82% 03/20/26
T 28.31 Call 28.00 07/17/26 118 1.84 2.07 2.07 556 1,501 0.554 +15.42% 30.37% 03/20/26
HIMS 22.02 Call 32.00 04/17/26 27 0.30 0.38 0.35 617 2,128 0.125 +15.40% 105.59% 03/20/26
MSFT 381.87 Call 460.00 04/17/26 27 0.19 0.22 0.21 552 10,679 0.018 +15.38% 31.67% 03/20/26
ARR 15.48 Call 18.00 07/17/26 118 0.05 0.20 0.13 558 3,083 0.132 +15.32% 23.58% 03/20/26
TSLA 367.96 Call 475.00 04/17/26 27 0.36 0.38 0.37 2,369 4,578 0.023 +15.20% 45.10% 03/20/26
SMCI 20.53 Put 18.00 01/15/27 300 4.50 4.70 4.60 10,532 5,072 -0.277 +15.18% 89.33% 03/20/26
NVDA 172.70 Call 215.00 04/17/26 27 0.14 0.15 0.14 730 58,283 0.022 +15.16% 38.38% 03/20/26
SMCI 20.53 Call 105.00 01/21/28 671 1.55 2.09 1.63 1,145 3,392 0.199 +15.10% 82.20% 03/20/26
PLUG 2.23 Call 2.50 04/17/26 27 0.13 0.14 0.14 1,441 19,739 0.387 +15.08% 97.91% 03/20/26
XRAY 10.95 Call 12.50 04/17/26 27 0.15 0.30 0.25 2,047 3,207 0.244 +14.79% 63.21% 03/20/26
CZR 26.76 Call 30.00 06/18/26 89 0.63 1.00 0.85 734 16,522 0.307 +14.74% 35.89% 03/20/26
BYND 0.6956 Call 0.5000 05/15/26 55 0.2500 0.3000 0.2600 1,462 9,876 0.805 +14.63% 153.97% 03/20/26
SMCI 20.53 Put 22.00 04/10/26 20 2.68 3.00 2.90 540 126 -0.559 +14.62% 106.50% 03/20/26
SPWH 1.3300 Call 2.5000 07/17/26 118 0.0500 0.1500 0.1300 665 1,538 0.301 +14.59% 124.52% 03/20/26
SMCI 20.53 Put 25.00 12/18/26 272 8.20 8.75 8.47 1,989 2,291 -0.459 +14.58% 83.40% 03/20/26
LEN 90.55 Call 110.00 04/17/26 27 0.10 0.45 0.26 12,554 12,783 0.059 +14.44% 43.80% 03/20/26
DT 38.05 Call 42.50 04/17/26 27 0.60 1.65 0.75 714 2,277 0.248 +14.43% 52.70% 03/20/26
NEXT 7.33 Call 8.00 04/17/26 27 0.40 0.45 0.43 3,931 6,236 0.402 +14.41% 85.43% 03/20/26
SMCI 20.53 Put 20.00 09/18/26 181 4.45 4.75 4.55 2,204 2,387 -0.354 +14.22% 89.20% 03/20/26
SMCI 20.53 Put 10.00 05/15/26 55 0.40 0.44 0.43 8,148 1,388 -0.064 +14.14% 151.63% 03/20/26
NVDA 172.70 Call 210.00 04/17/26 27 0.20 0.21 0.21 5,144 53,670 0.032 +14.11% 37.22% 03/20/26
SMCI 20.53 Put 15.00 01/15/27 300 3.15 3.25 3.20 1,225 7,771 -0.206 +14.09% 92.82% 03/20/26
META 593.66 Put 675.00 04/17/26 27 80.65 85.20 87.66 531 766 -0.909 +14.07% 35.17% 03/20/26
BMY 57.48 Put 54.00 04/24/26 34 0.77 1.29 1.06 716 134 -0.265 +14.06% 35.48% 03/20/26
MRVL 87.91 Call 100.00 04/10/26 20 0.86 0.95 0.91 3,431 1,084 0.167 +14.03% 52.73% 03/20/26
CRK 21.69 Call 23.00 04/17/26 27 0.85 1.10 1.07 678 411 0.412 +13.96% 67.60% 03/20/26
IREN 41.29 Put 35.00 04/10/26 20 1.40 1.73 1.60 584 784 -0.223 +13.87% 112.96% 03/20/26