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).
155 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
PRGS 40.33 Call 37.50 03/20/26 27 2.85 7.00 5.60 520 312 0.661 +81.22% 95.14% 02/20/26
FLG 13.94 Call 12.00 03/20/26 27 2.05 2.30 2.10 3,870 3,816 0.874 +64.62% 51.97% 02/20/26
IBRX 8.70 Call 2.50 01/15/27 328 6.20 7.00 6.69 8,022 11,088 0.95 +54.80% 132.66% 02/20/26
NOW 104.27 Put 190.00 03/20/26 27 81.40 90.00 89.30 1,950 215 -0.829 +53.10% 184.41% 02/20/26
IBRX 8.70 Call 4.00 01/15/27 328 4.90 5.60 5.38 1,581 4,902 0.908 +52.20% 99.33% 02/20/26
AGI 47.84 Call 35.00 03/20/26 27 12.80 13.30 13.13 1,270 9,444 0.953 +52.01% 73.74% 02/20/26
PRGS 40.33 Call 42.50 03/20/26 27 2.10 2.80 2.60 2,930 922 0.449 +51.62% 79.44% 02/20/26
CZR 21.23 Call 19.00 03/20/26 27 2.65 2.80 2.80 703 285 0.774 +51.17% 62.87% 02/20/26
PROP 1.8800 Call 2.0000 03/20/26 27 0.1500 0.2500 0.2500 1,203 273 0.519 +48.86% 145.56% 02/20/26
FLUT 121.02 Put 250.00 03/20/26 27 127.50 130.70 130.70 1,510 129 -0.908 +47.37% 172.75% 02/20/26
FIG 26.09 Call 20.00 03/20/26 27 6.30 7.10 6.88 513 7,919 0.848 +46.17% 113.16% 02/20/26
GNW 8.78 Call 8.00 03/20/26 27 0.75 0.90 0.85 1,003 10,294 0.84 +45.32% 36.00% 02/20/26
CRCL 63.02 Put 160.00 03/20/26 27 93.10 100.20 100.20 1,040 101 -0.815 +42.26% 271.68% 02/20/26
ORCL 148.08 Put 290.00 03/20/26 27 139.90 143.80 143.42 3,270 175 -0.924 +38.94% 152.41% 02/20/26
FROG 37.75 Call 50.00 03/20/26 27 0.25 0.70 0.50 616 149 0.13 +37.32% 82.49% 02/20/26
JNJ 242.49 Call 185.00 04/17/26 55 55.50 59.45 58.65 5,917 6,502 0.949 +35.38% 44.69% 02/20/26
RXT 1.6800 Put 1.5000 03/20/26 27 0.3000 0.4000 0.3600 1,176 545 -0.302 +35.22% 264.57% 02/20/26
OWL 10.81 Call 12.00 03/20/26 27 0.30 0.35 0.35 1,044 1,254 0.306 +35.10% 66.59% 02/20/26
DAVE 176.51 Call 190.00 03/20/26 27 12.30 13.10 13.00 1,843 1,627 0.442 +34.33% 94.89% 02/20/26
NFE 1.2200 Call 2.0000 03/20/26 27 0.1000 0.1500 0.1300 1,067 13,589 0.331 +33.58% 247.39% 02/20/26
IP 46.87 Call 40.00 03/20/26 27 5.60 8.90 6.20 5,400 692 0.883 +33.26% 51.85% 02/20/26
ADBE 258.61 Put 355.00 03/20/26 27 92.85 101.00 98.05 2,040 301 -0.912 +32.83% 80.84% 02/20/26
ACN 215.35 Put 290.00 03/20/26 27 72.80 76.80 75.30 2,677 381 -0.947 +32.42% 64.75% 02/20/26
NFLX 78.67 Put 107.00 03/20/26 27 26.70 30.45 29.10 1,850 391 -0.887 +32.18% 86.14% 02/20/26
TARA 6.84 Call 7.50 03/20/26 27 1.00 1.15 1.03 823 1,428 0.517 +32.15% 172.29% 02/20/26
IBRX 8.70 Call 5.00 03/20/26 27 3.80 4.00 3.83 751 3,796 0.938 +30.43% 154.08% 02/20/26
IBRX 8.70 Call 5.50 04/17/26 55 3.40 4.10 3.90 515 2,268 0.847 +29.22% 175.32% 02/20/26
ORCL 148.08 Put 280.00 03/20/26 27 130.15 133.80 133.80 4,850 325 -0.91 +28.86% 152.55% 02/20/26
AREC 3.02 Call 3.00 03/20/26 27 0.20 0.50 0.44 2,301 2,932 0.581 +28.34% 131.26% 02/20/26
FROG 37.75 Call 45.00 03/20/26 27 0.95 1.00 1.00 620 133 0.237 +27.38% 77.43% 02/20/26
JNJ 242.49 Call 230.00 03/20/26 27 13.05 15.10 14.07 1,299 6,573 0.827 +26.62% 21.60% 02/20/26
VNDA 5.76 Call 9.00 03/20/26 27 0.15 0.20 0.20 574 3,766 0.187 +25.94% 149.14% 02/20/26
OWL 10.81 Call 11.00 03/20/26 27 0.65 0.75 0.70 1,442 466 0.492 +25.11% 68.40% 02/20/26
KNX 61.70 Put 57.50 03/20/26 27 0.95 1.45 1.33 719 1,577 -0.263 +24.61% 46.52% 02/20/26
GEO 13.26 Call 19.00 04/17/26 55 0.05 0.20 0.18 3,528 1,472 0.114 +23.83% 70.30% 02/20/26
THRY 3.90 Call 5.00 03/20/26 27 0.40 0.55 0.46 7,364 13,402 0.414 +23.67% 189.91% 02/20/26
BITF 2.03 Call 0.50 03/27/26 34 1.27 3.65 1.70 2,094 266 0.953 +23.63% 572.69% 02/20/26
NIO 5.07 Call 5.00 03/13/26 20 0.32 0.35 0.35 756 875 0.572 +23.41% 65.72% 02/20/26
NAT 4.93 Put 5.00 04/17/26 55 0.35 0.60 0.50 1,100 1,240 -0.49 +22.79% 57.88% 02/20/26
BITF 2.03 Call 2.00 05/15/26 83 0.43 0.51 0.51 1,037 3,722 0.636 +22.21% 129.41% 02/20/26
ARQT 25.42 Call 32.50 04/17/26 55 0.45 2.60 1.25 1,972 160 0.284 +21.31% 84.18% 02/20/26
ZS 159.75 Put 290.00 03/20/26 27 128.25 131.65 130.65 2,690 215 -0.964 +21.18% 116.18% 02/20/26
RXT 1.6800 Call 1.0000 03/20/26 27 0.7000 0.8500 0.8200 1,166 2,076 0.857 +21.08% 278.59% 02/20/26
RXT 1.6800 Put 1.5000 08/21/26 181 0.6500 0.7000 0.6800 2,188 665 -0.225 +20.89% 188.31% 02/20/26
ALLT 10.24 Call 10.00 03/20/26 27 1.00 1.35 1.33 5,110 7,694 0.594 +20.29% 109.09% 02/20/26
UWMC 4.62 Call 5.00 03/20/26 27 0.20 0.30 0.25 1,636 9,505 0.394 +20.14% 80.50% 02/20/26
CIFR 14.65 Call 13.00 03/20/26 27 2.47 3.15 2.60 3,231 4,098 0.713 +19.30% 108.67% 02/20/26
XERS 6.61 Call 7.50 03/20/26 27 0.30 0.45 0.45 895 251 0.389 +19.23% 106.72% 02/20/26
QXO 25.54 Call 25.00 03/20/26 27 1.85 2.10 2.10 549 2,985 0.589 +19.09% 65.09% 02/20/26
KRMN 81.62 Call 105.00 03/20/26 27 0.95 2.10 1.70 511 183 0.179 +18.44% 88.07% 02/20/26