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
BB 3.22 Call 3.50 04/17/26 27 0.12 0.14 0.14 634 9,793 0.37 +13.87% 69.52% 03/20/26
SGML 9.05 Call 15.00 04/17/26 27 0.10 0.30 0.21 10,006 10,683 0.138 +13.77% 143.72% 03/20/26
KPTI 7.63 Call 20.00 05/15/26 55 0.45 2.30 2.20 1,665 4,501 0.505 +13.74% 359.86% 03/20/26
RUN 12.22 Put 13.00 04/17/26 27 1.30 1.71 1.59 3,050 166 -0.555 +13.66% 86.35% 03/20/26
AGNC 9.75 Call 11.00 06/18/26 89 0.04 0.11 0.10 10,978 20,887 0.168 +13.64% 24.50% 03/20/26
NEXT 7.33 Call 9.00 04/17/26 27 0.20 0.25 0.24 1,876 8,522 0.247 +13.62% 92.19% 03/20/26
SMCI 20.53 Put 20.00 04/17/26 27 1.97 2.22 2.13 22,912 3,618 -0.404 +13.60% 110.04% 03/20/26
IOVA 3.69 Call 4.00 04/17/26 27 0.25 0.30 0.25 1,781 968 0.426 +13.59% 91.76% 03/20/26
LUNR 17.83 Call 23.00 04/17/26 27 0.53 0.94 0.71 2,355 4,725 0.252 +13.59% 112.58% 03/20/26
SMCI 20.53 Put 20.00 06/18/26 89 3.40 3.55 3.45 7,370 5,479 -0.38 +13.59% 96.03% 03/20/26
SMCI 20.53 Put 27.00 06/18/26 89 7.65 8.25 7.71 1,137 1,127 -0.682 +13.56% 81.71% 03/20/26
EQNR 41.60 Put 35.00 04/17/26 27 0.45 0.50 0.48 839 2,293 -0.129 +13.52% 60.90% 03/20/26
VST 146.02 Call 190.00 04/17/26 27 0.39 0.60 0.60 1,459 5,347 0.062 +13.47% 59.39% 03/20/26
MOS 23.59 Call 30.00 04/17/26 27 0.20 0.21 0.20 2,962 17,463 0.106 +13.34% 66.09% 03/20/26
HL 17.24 Put 17.00 04/17/26 27 1.36 1.74 1.60 701 458 -0.424 +13.33% 93.82% 03/20/26
DNN 3.33 Call 3.50 04/17/26 27 0.20 0.30 0.25 2,055 15,863 0.469 +13.31% 87.78% 03/20/26
DVN 48.66 Call 45.00 04/17/26 27 4.20 4.85 4.60 801 4,456 0.76 +13.29% 45.02% 03/20/26
MMM 141.20 Put 145.00 04/17/26 27 6.60 7.00 6.93 878 1,574 -0.601 +13.28% 31.50% 03/20/26
SNAP 4.48 Put 5.00 04/17/26 27 0.63 0.66 0.65 1,540 11,323 -0.699 +13.28% 65.51% 03/20/26
TSLA 367.96 Call 460.00 04/17/26 27 0.54 0.57 0.55 2,026 5,109 0.034 +13.25% 42.99% 03/20/26
UBS 36.73 Call 40.00 04/17/26 27 0.35 0.55 0.50 2,684 3,035 0.23 +13.23% 39.30% 03/20/26
MARA 8.46 Call 12.00 04/17/26 27 0.13 0.15 0.14 1,099 5,403 0.133 +13.21% 101.96% 03/20/26
TECK 45.36 Call 65.00 04/17/26 27 0.15 0.20 0.18 2,095 66,657 0.05 +13.20% 75.25% 03/20/26
SMCI 20.53 Put 8.00 01/15/27 300 0.89 1.00 0.99 543 4,503 -0.07 +13.19% 108.65% 03/20/26
BAC 47.16 Call 50.00 04/24/26 34 0.77 1.00 0.89 720 316 0.305 +13.05% 33.48% 03/20/26
SMCI 20.53 Put 20.00 08/21/26 153 4.15 4.45 4.30 552 149 -0.36 +13.04% 91.44% 03/20/26
RVMD 95.78 Call 120.00 04/17/26 27 2.80 4.90 2.75 977 173 0.264 +13.00% 105.78% 03/20/26
CVNA 281.28 Call 500.00 05/15/26 55 1.00 1.36 1.21 5,274 5,491 0.04 +13.00% 77.02% 03/20/26
TSLA 367.96 Call 455.00 04/17/26 27 0.64 0.67 0.66 595 3,259 0.04 +12.94% 42.60% 03/20/26
SOUN 6.55 Put 9.50 04/24/26 34 3.00 3.15 3.07 575 458 -0.85 +12.89% 102.59% 03/20/26
MSFT 381.87 Call 440.00 04/17/26 27 0.38 0.41 0.39 2,805 19,022 0.035 +12.88% 27.78% 03/20/26
TSLA 367.96 Call 495.00 04/24/26 34 0.54 0.63 0.56 1,086 182 0.028 +12.84% 48.44% 03/20/26
WBD 27.42 Call 17.00 01/15/27 300 10.95 12.20 11.45 552 4,936 0.919 +12.83% 47.36% 03/20/26
SMCI 20.53 Put 20.00 04/10/26 20 1.75 2.01 1.88 1,901 239 -0.406 +12.82% 114.10% 03/20/26
SPCE 2.43 Call 3.00 04/17/26 27 0.11 0.14 0.12 3,973 2,458 0.298 +12.81% 112.00% 03/20/26
JPM 286.56 Put 275.00 04/17/26 27 6.55 7.50 7.37 582 7,159 -0.331 +12.69% 40.80% 03/20/26
SID 1.1400 Call 1.5000 09/18/26 181 0.0500 0.2000 0.1500 540 3,360 0.384 +12.68% 97.64% 03/20/26
PBR 18.80 Call 21.00 04/17/26 27 0.25 0.28 0.28 1,431 5,716 0.215 +12.66% 47.36% 03/20/26
T 28.31 Put 26.00 04/17/26 27 0.20 0.27 0.21 2,305 4,713 -0.155 +12.66% 32.27% 03/20/26
T 28.31 Call 28.00 06/18/26 89 1.60 1.84 1.81 1,066 8,365 0.555 +12.63% 30.10% 03/20/26
GME 22.57 Call 30.00 04/17/26 27 0.20 0.21 0.21 915 33,627 0.102 +12.59% 76.75% 03/20/26
DELL 157.67 Call 170.00 04/17/26 27 4.05 4.70 4.28 589 2,635 0.322 +12.57% 51.07% 03/20/26
NEE 89.50 Call 100.00 04/17/26 27 0.25 0.35 0.31 501 4,845 0.094 +12.56% 29.91% 03/20/26
MSFT 381.87 Put 485.00 07/17/26 118 102.65 105.05 103.83 589 733 -0.934 +12.47% 30.14% 03/20/26
NVDA 172.70 Call 200.00 04/10/26 20 0.25 0.26 0.25 1,819 21,520 0.044 +12.44% 35.38% 03/20/26
SMCI 20.53 Call 65.00 12/15/28 1,000 4.30 4.80 4.46 3,582 478 0.423 +12.33% 76.54% 03/20/26
AIRS 2.65 Call 3.00 04/17/26 27 0.65 0.70 0.67 3,751 4,059 0.586 +12.32% 277.91% 03/20/26
GME 22.57 Call 29.00 04/17/26 27 0.19 0.29 0.21 1,212 2,351 0.109 +12.31% 70.17% 03/20/26
DELL 157.67 Call 185.00 04/17/26 27 1.27 1.41 1.35 5,918 1,950 0.134 +12.29% 49.45% 03/20/26
BMY 57.48 Put 55.00 05/15/26 55 1.80 2.23 2.12 7,317 848 -0.352 +12.29% 36.82% 03/20/26