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).
99 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Ask Last Volume Open Int Delta IV %Chg IV Last Trade
ORCL 155.62 Call 152.50 05/01/26 18 9.35 9.95 9.16 713 180 0.591 +12.93% 57.94% 04/13/26
ORCL 155.62 Call 155.00 05/01/26 18 8.25 8.60 8.36 1,698 5,423 0.541 +12.86% 57.92% 04/13/26
CAR 371.01 Call 350.00 05/15/26 32 84.40 93.10 88.00 722 470 0.649 +12.85% 181.99% 04/13/26
ORCL 155.62 Call 140.00 05/15/26 32 19.80 20.45 20.16 584 3,343 0.758 +12.80% 59.39% 04/13/26
ORCL 155.62 Call 150.00 05/01/26 18 10.85 11.45 11.02 6,936 1,072 0.64 +12.77% 57.62% 04/13/26
SNDK 952.50 Put 730.00 05/15/26 32 39.80 43.90 42.25 914 150 -0.182 +12.76% 125.79% 04/13/26
PACB 1.4500 Call 1.5000 05/15/26 32 0.1000 0.2000 0.1300 3,694 1,141 0.504 +12.68% 87.36% 04/13/26
MPT 4.94 Put 2.00 12/17/27 613 0.10 0.23 0.16 625 5,175 -0.064 +12.61% 61.44% 04/13/26
ORCL 155.62 Call 165.00 05/01/26 18 4.25 4.60 4.50 847 10,882 0.353 +12.46% 58.54% 04/13/26
CDE 20.31 Call 10.00 01/21/28 648 12.00 13.00 13.00 591 1,527 0.864 +12.46% 97.88% 04/13/26
ORCL 155.62 Call 150.00 05/15/26 32 13.35 13.70 13.55 4,206 4,058 0.623 +12.33% 57.35% 04/13/26
SNDK 952.50 Put 400.00 05/15/26 32 2.10 2.55 2.28 2,028 793 -0.014 +12.17% 147.45% 04/13/26
SNDK 952.50 Put 600.00 05/15/26 32 16.30 16.90 16.48 562 973 -0.082 +12.16% 131.54% 04/13/26
WBD 27.39 Put 20.00 09/18/26 158 0.18 0.45 0.40 5,001 21,056 -0.097 +11.97% 43.17% 04/13/26
NOK 10.37 Call 12.00 07/17/26 95 0.76 0.84 0.82 718 754 0.4 +11.88% 65.07% 04/13/26
NOK 10.37 Put 9.00 06/18/26 66 0.44 0.52 0.48 1,435 448 -0.249 +11.80% 63.54% 04/13/26
MSFT 384.37 Put 330.00 05/01/26 18 1.34 1.44 1.40 589 989 -0.072 +11.76% 49.18% 04/13/26
UNIT 10.88 Call 9.00 05/15/26 32 1.90 2.55 2.19 1,004 1,407 0.807 +11.75% 85.28% 04/13/26
INO 1.0900 Put 1.0000 05/01/26 18 0.0000 0.3500 0.1500 701 4,082 -0.337 +11.65% 209.93% 04/13/26
ORCL 155.62 Call 160.00 05/08/26 25 7.20 8.00 7.45 1,161 2,580 0.46 +11.64% 56.99% 04/13/26
NKE 42.91 Put 50.00 06/17/27 430 10.75 11.70 11.54 1,000 1,850 -0.546 +11.53% 39.38% 04/13/26
JBS 17.75 Call 17.50 07/17/26 95 0.80 0.95 0.95 610 3,647 0.611 +11.52% 20.24% 04/13/26
IREN 43.07 Put 30.00 05/01/26 18 0.40 0.45 0.43 627 4,157 -0.073 +11.39% 124.05% 04/13/26
SNDK 952.50 Put 700.00 05/15/26 32 34.00 35.50 34.30 634 517 -0.154 +11.35% 126.29% 04/13/26
NOK 10.37 Call 10.00 05/15/26 32 1.03 1.08 1.07 20,052 62,629 0.613 +11.31% 71.67% 04/13/26
NUAI 4.58 Call 5.00 01/21/28 648 1.65 3.10 2.95 1,641 617 0.821 +11.22% 139.71% 04/13/26
ORCL 155.62 Call 145.00 05/15/26 32 16.50 16.90 16.50 1,677 3,327 0.696 +11.19% 57.23% 04/13/26
NKLR 4.98 Put 5.00 06/18/26 66 1.05 1.25 1.17 570 9,326 -0.382 +11.18% 141.20% 04/13/26
MSTR 132.36 Put 12.00 06/18/26 66 0.02 0.10 0.10 524 3,683 -0.002 +11.10% 236.44% 04/13/26
PCG 17.74 Call 23.00 09/18/26 158 0.25 0.31 0.28 100,071 4,391 0.152 +11.06% 33.32% 04/13/26
PFE 27.34 Call 28.50 05/08/26 25 0.29 0.35 0.33 567 1,159 0.283 +11.03% 27.15% 04/13/26
LAC 4.38 Put 4.00 05/15/26 32 0.21 0.22 0.20 2,170 2,217 -0.3 +10.93% 76.91% 04/13/26
MSFT 384.37 Put 350.00 05/01/26 18 3.55 3.70 3.65 532 1,517 -0.166 +10.89% 46.42% 04/13/26
ORCL 155.62 Put 130.00 05/15/26 32 1.89 2.02 1.92 2,568 4,186 -0.13 +10.75% 59.14% 04/13/26
PYPL 47.51 Call 50.00 05/08/26 25 1.81 1.96 1.84 1,799 621 0.398 +10.66% 56.81% 04/13/26
PYPL 47.51 Call 45.00 05/15/26 32 4.40 4.50 4.49 824 4,256 0.665 +10.65% 55.27% 04/13/26
NOK 10.37 Call 10.00 05/01/26 18 0.87 0.96 0.91 700 677 0.619 +10.65% 77.97% 04/13/26
ACHR 5.45 Call 5.00 05/01/26 18 0.59 0.67 0.69 520 616 0.726 +10.61% 76.73% 04/13/26
ORCL 155.62 Put 150.00 05/01/26 18 4.95 5.25 5.05 920 452 -0.357 +10.56% 56.17% 04/13/26
ORCL 155.62 Put 135.00 05/01/26 18 1.33 1.47 1.53 542 472 -0.127 +10.51% 60.15% 04/13/26
CLSK 10.76 Call 10.00 05/15/26 32 1.54 1.68 1.65 3,686 791 0.658 +10.45% 99.49% 04/13/26
DELL 189.79 Call 185.00 05/15/26 32 14.30 15.15 14.74 581 5,505 0.6 +10.44% 54.21% 04/13/26
RKT 15.32 Call 15.50 05/01/26 18 0.77 0.85 0.79 1,342 1,466 0.5 +10.39% 63.40% 04/13/26
VZ 45.42 Put 50.00 09/18/26 158 5.45 6.05 5.97 1,006 7,160 -0.715 +10.37% 23.07% 04/13/26
VALE 17.45 Put 18.00 06/18/26 66 1.25 1.32 1.30 500 426 -0.583 +10.21% 30.86% 04/13/26
NOK 10.37 Put 9.00 05/15/26 32 0.27 0.31 0.29 2,994 1,430 -0.213 +10.15% 70.28% 04/13/26
ORCL 155.62 Put 125.00 05/15/26 32 1.29 1.36 1.32 1,969 4,232 -0.094 +10.09% 60.75% 04/13/26
ORCL 155.62 Call 165.00 05/15/26 32 6.50 6.75 6.60 4,211 5,123 0.397 +10.06% 55.66% 04/13/26
WEN 6.70 Call 8.00 08/21/26 130 0.30 0.45 0.35 961 2,536 0.31 +10.05% 50.95% 04/13/26