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
NXT 119.34 Put 115.00 03/20/26 27 5.90 6.80 6.95 1,005 142 -0.379 +18.41% 66.70% 02/20/26
RXT 1.6800 Call 1.5000 03/20/26 27 0.5000 0.5500 0.5200 3,267 4,202 0.695 +18.29% 249.69% 02/20/26
GOOGL 314.98 Put 330.00 04/17/26 55 22.90 23.05 23.10 790 2,131 -0.622 +18.02% 30.51% 02/20/26
HL 24.02 Call 10.00 01/15/27 328 14.55 15.50 15.05 563 12,660 0.938 +17.85% 83.87% 02/20/26
TSLA 411.82 Call 300.00 03/20/26 27 112.85 114.45 114.30 996 3,049 0.955 +17.69% 73.88% 02/20/26
MSFT 397.23 Put 525.00 03/20/26 27 125.80 129.70 129.60 4,601 301 -0.923 +17.50% 68.46% 02/20/26
SHEL 79.78 Call 77.50 04/17/26 55 4.50 4.90 4.40 922 1,666 0.623 +17.49% 28.42% 02/20/26
BBIO 68.14 Call 80.00 03/20/26 27 1.30 1.60 1.60 1,077 297 0.232 +17.43% 70.01% 02/20/26
MSFT 397.23 Put 540.00 04/17/26 55 140.85 144.70 143.79 2,357 274 -0.942 +17.25% 50.28% 02/20/26
OWL 10.81 Call 10.00 01/21/28 699 3.00 3.30 3.20 1,214 3,327 0.621 +16.88% 60.51% 02/20/26
ZS 159.75 Put 300.00 03/20/26 27 138.15 141.85 140.65 2,690 683 -0.965 +16.79% 121.55% 02/20/26
OWL 10.81 Call 14.00 05/15/26 83 0.30 0.35 0.35 3,058 53,711 0.22 +16.76% 61.63% 02/20/26
ATOM 7.00 Put 5.00 03/20/26 27 0.25 0.35 0.35 1,789 860 -0.165 +16.63% 167.18% 02/20/26
DAVE 176.51 Call 200.00 03/20/26 27 8.80 9.80 9.80 1,367 1,394 0.363 +16.41% 94.14% 02/20/26
NFLX 78.67 Put 105.00 03/20/26 27 25.40 28.05 25.80 2,473 586 -0.919 +16.26% 72.22% 02/20/26
RIG 6.52 Call 5.50 03/20/26 27 1.04 1.16 1.15 518 10,190 0.816 +16.10% 77.09% 02/20/26
OWL 10.81 Call 10.00 01/15/27 328 2.50 2.65 2.59 1,388 1,248 0.624 +16.00% 62.91% 02/20/26
NKLR 4.20 Call 7.50 06/18/26 117 0.05 0.70 0.68 4,037 8,366 0.404 +15.87% 150.14% 02/20/26
FRMI 9.12 Call 11.00 03/20/26 27 0.80 1.25 1.14 978 7,317 0.446 +15.86% 178.91% 02/20/26
GEO 13.26 Call 20.00 04/17/26 55 0.05 0.20 0.14 2,392 7,168 0.09 +15.71% 72.60% 02/20/26
OWL 10.81 Call 20.00 01/15/27 328 0.35 0.45 0.40 2,234 3,732 0.162 +15.68% 56.54% 02/20/26
INFY 14.65 Put 15.00 05/15/26 83 1.65 1.90 1.85 10,306 15,164 -0.479 +15.57% 58.71% 02/20/26
BP 38.18 Call 39.00 03/20/26 27 0.90 0.94 0.93 1,571 17,244 0.413 +15.33% 31.45% 02/20/26
D 65.96 Put 62.50 03/20/26 27 0.70 0.85 0.85 593 1,124 -0.247 +15.20% 30.86% 02/20/26
FUN 18.24 Put 17.50 03/20/26 27 1.10 1.50 1.39 506 186 -0.387 +15.05% 89.16% 02/20/26
CRWV 89.25 Put 37.50 03/20/26 27 0.34 0.39 0.37 26,039 519 -0.02 +15.02% 175.94% 02/20/26
GRAB 4.38 Call 0.50 03/27/26 34 3.70 6.00 4.13 543 2,877 0.983 +14.82% 818.83% 02/20/26
DVS 4.67 Put 5.00 03/20/26 27 0.50 0.75 0.75 1,010 1,068 -0.528 +14.74% 110.54% 02/20/26
EQX 16.81 Call 15.00 03/20/26 27 2.25 2.40 2.36 4,227 16,887 0.759 +14.69% 70.84% 02/20/26
IBRX 8.70 Call 5.00 01/15/27 328 4.70 4.90 4.65 7,670 25,040 0.863 +14.64% 99.62% 02/20/26
NIO 5.07 Call 5.00 03/20/26 27 0.40 0.42 0.41 2,011 18,637 0.572 +14.63% 67.32% 02/20/26
OCUL 7.78 Put 5.00 03/20/26 27 0.05 0.25 0.17 763 9,446 -0.096 +14.49% 148.47% 02/20/26
RXT 1.6800 Call 1.5000 08/21/26 181 0.8000 0.9000 0.8500 1,161 962 0.769 +14.40% 178.96% 02/20/26
LODE 3.15 Call 5.00 04/17/26 55 0.15 0.20 0.18 3,883 5,101 0.246 +14.15% 126.13% 02/20/26
BYND 0.7250 Put 0.5000 08/21/26 181 0.1200 0.1500 0.1100 766 3,601 -0.188 +14.01% 143.94% 02/20/26
GOOG 314.90 Call 305.00 03/20/26 27 17.40 18.55 17.11 812 2,275 0.657 +13.83% 35.44% 02/20/26
RIOT 15.68 Call 22.00 03/20/26 27 0.23 0.28 0.28 1,435 5,420 0.142 +13.59% 101.96% 02/20/26
NVDA 189.82 Put 110.00 03/20/26 27 0.20 0.22 0.21 1,734 41,437 -0.012 +13.54% 93.99% 02/20/26
FROG 37.75 Put 47.50 03/20/26 27 9.20 11.00 9.63 559 544 -0.873 +13.53% 69.30% 02/20/26
ATEX 35.92 Call 45.00 03/20/26 27 2.50 2.80 2.50 1,004 5,475 0.34 +13.52% 136.73% 02/20/26
NVDA 189.82 Put 105.00 03/20/26 27 0.17 0.19 0.18 2,482 13,263 -0.01 +13.47% 98.99% 02/20/26
XP 22.95 Call 25.00 05/15/26 83 0.05 1.30 1.30 10,008 101 0.396 +13.29% 47.72% 02/20/26
PANW 148.70 Call 160.00 03/13/26 20 1.56 2.07 2.04 790 463 0.248 +13.26% 41.69% 02/20/26
GOOGL 314.98 Call 300.00 03/20/26 27 21.00 22.05 20.85 1,347 9,208 0.715 +13.23% 36.25% 02/20/26
HIVE 2.12 Call 4.00 06/18/26 117 0.10 0.15 0.13 668 5,103 0.23 +13.21% 105.80% 02/20/26
UUUU 21.35 Call 21.00 06/18/26 117 4.75 5.10 5.00 789 862 0.631 +13.03% 100.08% 02/20/26
NVDA 189.82 Put 115.00 03/20/26 27 0.24 0.26 0.26 1,845 22,604 -0.015 +13.01% 89.93% 02/20/26
PLTR 135.24 Put 320.00 06/18/26 117 184.00 185.50 185.35 5,060 700 -0.946 +12.94% 91.75% 02/20/26
GOOG 314.90 Call 310.00 03/20/26 27 14.15 15.30 14.03 1,453 2,027 0.595 +12.89% 34.49% 02/20/26
CRWD 388.60 Call 500.00 03/20/26 27 1.80 1.97 1.90 631 2,214 0.072 +12.84% 59.52% 02/20/26