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
NEXT 7.33 Call 10.00 04/17/26 27 0.10 0.15 0.14 1,068 4,349 0.154 +12.28% 98.16% 03/20/26
FLEX 61.64 Call 75.00 04/17/26 27 0.25 0.85 0.48 2,609 1,778 0.113 +12.25% 55.37% 03/20/26
FLR 44.92 Call 47.50 04/17/26 27 1.20 1.70 1.70 3,290 5,825 0.389 +12.25% 55.32% 03/20/26
HOOD 70.89 Call 100.00 04/17/26 27 0.19 0.20 0.20 768 19,230 0.04 +12.24% 68.16% 03/20/26
DIS 99.51 Put 95.00 04/17/26 27 1.43 1.57 1.50 2,782 13,833 -0.276 +12.20% 31.20% 03/20/26
TSLA 367.96 Call 550.00 04/17/26 27 0.10 0.11 0.10 1,000 8,501 0.006 +12.18% 56.39% 03/20/26
EQNR 41.60 Call 42.00 04/17/26 27 2.30 2.45 2.45 585 1,313 0.508 +12.16% 58.27% 03/20/26
EQNR 41.60 Put 41.00 04/17/26 27 2.05 2.20 2.20 955 434 -0.43 +12.16% 55.90% 03/20/26
CTSH 62.07 Call 70.00 04/17/26 27 0.15 0.80 0.60 1,003 645 0.166 +12.14% 42.57% 03/20/26
PWR 555.39 Call 590.00 04/17/26 27 13.10 15.70 14.20 620 230 0.339 +12.11% 44.59% 03/20/26
AGNC 9.75 Call 10.00 01/21/28 671 0.57 0.90 0.61 4,023 15,684 0.444 +12.07% 15.75% 03/20/26
MSFT 381.87 Call 500.00 04/17/26 27 0.09 0.13 0.10 4,657 25,642 0.008 +11.98% 39.64% 03/20/26
OVID 2.62 Call 2.50 10/16/26 209 0.90 1.55 1.00 609 485 0.706 +11.97% 123.53% 03/20/26
SCCO 152.71 Put 150.00 04/17/26 27 9.30 10.20 10.10 5,307 132 -0.423 +11.96% 69.96% 03/20/26
SOFI 16.90 Call 16.00 04/17/26 27 1.75 1.84 1.83 796 1,715 0.651 +11.92% 73.33% 03/20/26
MSFT 381.87 Call 425.00 04/10/26 20 0.40 0.47 0.43 650 1,439 0.046 +11.87% 26.21% 03/20/26
DELL 157.67 Call 185.00 06/18/26 89 7.10 8.45 8.11 634 625 0.331 +11.86% 54.82% 03/20/26
SEDG 51.73 Call 55.00 04/17/26 27 3.30 4.00 3.79 1,127 1,003 0.454 +11.81% 90.23% 03/20/26
MSFT 381.87 Call 435.00 04/17/26 27 0.46 0.51 0.50 843 6,625 0.044 +11.79% 27.13% 03/20/26
REPL 6.98 Call 11.00 04/17/26 27 1.00 1.65 1.25 750 1,007 0.443 +11.77% 301.15% 03/20/26
F 11.52 Put 14.00 06/18/26 89 2.66 2.91 2.67 674 4,810 -0.824 +11.70% 37.84% 03/20/26
TSLA 367.96 Call 450.00 04/17/26 27 0.75 0.78 0.76 3,121 12,259 0.046 +11.69% 41.87% 03/20/26
RILY 7.09 Call 10.00 04/17/26 27 0.25 0.30 0.28 1,840 8,605 0.218 +11.67% 137.77% 03/20/26
GME 22.57 Put 21.00 04/17/26 27 0.50 0.64 0.64 956 5,542 -0.288 +11.66% 53.40% 03/20/26
SATS 109.84 Put 105.00 04/17/26 27 4.70 6.90 7.06 544 625 -0.365 +11.65% 69.62% 03/20/26
GOOG 298.79 Call 360.00 04/17/26 27 0.10 0.13 0.11 674 5,511 0.013 +11.65% 29.92% 03/20/26
CLSK 9.40 Call 14.00 04/17/26 27 0.08 0.12 0.10 617 5,997 0.093 +11.62% 99.88% 03/20/26
SMCI 20.53 Put 15.00 09/18/26 181 2.20 2.45 2.33 1,279 2,239 -0.205 +11.58% 96.64% 03/20/26
OXY 60.71 Call 57.50 05/15/26 55 5.85 6.15 6.05 1,557 4,053 0.659 +11.58% 45.52% 03/20/26
EA 200.51 Put 175.00 04/17/26 27 0.65 1.25 0.63 2,006 13,324 -0.091 +11.49% 39.62% 03/20/26
KEYS 277.53 Put 270.00 04/17/26 27 8.90 10.10 10.07 1,064 207 -0.383 +11.48% 46.45% 03/20/26
MRVL 87.91 Call 93.00 04/10/26 20 2.24 2.68 2.44 823 195 0.353 +11.44% 53.09% 03/20/26
MSFT 381.87 Call 420.00 04/10/26 20 0.59 0.66 0.65 813 3,252 0.066 +11.43% 25.99% 03/20/26
EQNR 41.60 Call 44.00 04/17/26 27 1.55 1.65 1.65 3,406 505 0.391 +11.40% 57.70% 03/20/26
ENTG 114.66 Put 105.00 04/17/26 27 3.50 4.60 4.34 564 566 -0.286 +11.38% 70.49% 03/20/26
T 28.31 Call 29.00 05/15/26 55 0.78 1.05 0.97 529 6,423 0.435 +11.37% 29.14% 03/20/26
NIO 5.43 Call 5.00 05/15/26 55 0.75 0.80 0.80 907 68,097 0.68 +11.34% 67.32% 03/20/26
SOFI 16.90 Put 19.00 04/17/26 27 2.41 2.58 2.53 580 7,629 -0.72 +11.32% 63.74% 03/20/26
EQX 11.99 Put 12.50 04/17/26 27 1.15 1.25 1.32 534 3,130 -0.544 +11.29% 70.78% 03/20/26
VZ 49.98 Put 46.00 04/17/26 27 0.24 0.42 0.42 1,363 2,583 -0.169 +11.28% 32.93% 03/20/26
XYZ 59.37 Put 52.50 04/17/26 27 1.09 1.35 1.27 674 1,811 -0.206 +11.25% 62.57% 03/20/26
MARA 8.46 Call 10.00 04/17/26 27 0.38 0.41 0.40 4,465 69,475 0.314 +11.19% 98.06% 03/20/26
LYFT 13.47 Call 15.00 04/17/26 27 0.25 0.34 0.34 6,425 3,653 0.279 +11.17% 58.10% 03/20/26
OLN 23.77 Call 32.50 05/15/26 55 0.20 0.75 0.60 1,022 267 0.18 +11.15% 75.85% 03/20/26
CVI 33.82 Call 35.00 04/17/26 27 1.75 2.05 2.05 2,442 3,159 0.463 +11.08% 70.40% 03/20/26
RYAM 10.40 Call 12.00 04/17/26 27 0.35 0.55 0.40 712 3,765 0.301 +11.07% 82.78% 03/20/26
HOOD 70.89 Call 95.00 04/17/26 27 0.29 0.33 0.33 721 6,343 0.064 +11.06% 66.06% 03/20/26
TSLA 367.96 Call 445.00 04/17/26 27 0.90 0.94 0.92 2,043 3,775 0.055 +11.02% 41.52% 03/20/26
NLY 20.79 Call 25.00 01/15/27 300 0.25 0.28 0.27 653 4,784 0.136 +11.01% 23.37% 03/20/26
GLAD 17.57 Call 2.50 04/17/26 27 14.60 17.00 15.25 505 665 0.984 +11.00% 469.56% 03/20/26