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
CDE 24.63 Call 20.00 03/20/26 27 5.10 5.40 5.30 670 8,256 0.826 +12.79% 94.22% 02/20/26
NVDA 189.82 Put 120.00 03/20/26 27 0.29 0.31 0.31 1,855 20,090 -0.018 +12.79% 85.49% 02/20/26
CRSR 5.62 Call 5.00 03/20/26 27 0.80 1.10 0.89 530 336 0.73 +12.78% 89.34% 02/20/26
BRZE 17.16 Put 15.00 03/20/26 27 0.70 0.85 0.84 3,640 5,428 -0.26 +12.71% 99.13% 02/20/26
OWL 10.81 Call 13.00 01/21/28 699 2.10 2.30 2.24 765 14,376 0.49 +12.63% 58.69% 02/20/26
OWL 10.81 Call 16.00 05/15/26 83 0.10 0.15 0.20 1,088 23,810 0.097 +12.56% 58.91% 02/20/26
MSFT 397.23 Put 530.00 04/17/26 55 130.90 134.70 133.40 1,082 119 -0.952 +12.48% 45.45% 02/20/26
KOS 2.16 Call 1.00 07/17/26 146 1.15 1.25 1.23 2,021 828 0.904 +12.48% 126.94% 02/20/26
ORCL 148.08 Call 250.00 03/20/26 27 0.20 0.30 0.30 508 27,625 0.024 +12.45% 91.07% 02/20/26
LXRX 1.4700 Call 2.0000 07/17/26 146 0.3000 0.3500 0.2500 610 818 0.518 +12.43% 128.45% 02/20/26
NVDA 189.82 Put 90.00 03/20/26 27 0.10 0.12 0.11 829 28,895 -0.005 +12.43% 114.72% 02/20/26
RIG 6.52 Call 7.00 03/27/26 34 0.23 0.33 0.33 2,178 2,396 0.393 +12.41% 66.82% 02/20/26
INTU 380.55 Put 600.00 03/20/26 27 215.70 223.80 220.10 990 150 -0.968 +12.40% 87.92% 02/20/26
PANW 148.70 Call 170.00 03/20/26 27 0.90 1.13 1.01 1,034 1,978 0.129 +12.12% 40.63% 02/20/26
ES 73.56 Put 70.00 03/20/26 27 0.65 0.80 0.80 1,004 116 -0.24 +12.11% 27.21% 02/20/26
NVDA 189.82 Put 85.00 03/20/26 27 0.09 0.10 0.10 912 19,598 -0.005 +12.06% 121.43% 02/20/26
CRWV 89.25 Put 35.00 03/20/26 27 0.25 0.30 0.29 1,742 2,457 -0.016 +12.04% 180.80% 02/20/26
SOFI 19.02 Call 17.00 03/20/26 27 2.35 2.83 2.50 736 3,775 0.78 +12.02% 61.29% 02/20/26
CPRI 22.15 Call 22.50 03/20/26 27 1.05 1.35 1.29 1,667 3,693 0.5 +11.84% 59.19% 02/20/26
AES 16.51 Call 14.00 05/15/26 83 2.73 2.90 2.80 2,241 4,101 0.826 +11.81% 40.38% 02/20/26
KLAR 13.08 Put 15.00 03/20/26 27 2.40 2.65 2.55 8,459 1,030 -0.659 +11.75% 93.07% 02/20/26
GOOG 314.90 Call 315.00 03/20/26 27 11.25 12.40 11.19 2,066 2,664 0.528 +11.73% 33.65% 02/20/26
RZLV 2.15 Call 2.50 03/20/26 27 0.20 0.25 0.24 599 1,060 0.445 +11.72% 155.34% 02/20/26
KOS 2.16 Call 2.50 03/20/26 27 0.15 0.20 0.20 687 515 0.416 +11.71% 138.26% 02/20/26
IMCR 32.68 Put 30.00 04/17/26 55 1.15 2.55 1.50 5,022 5,500 -0.299 +11.68% 55.50% 02/20/26
RXT 1.6800 Put 3.0000 08/21/26 181 1.8000 2.0500 1.8500 510 475 -0.42 +11.66% 184.25% 02/20/26
BBIO 68.14 Call 70.00 03/20/26 27 4.10 4.60 4.20 525 327 0.483 +11.56% 66.79% 02/20/26
IBRX 8.70 Put 5.00 03/20/26 27 0.10 0.20 0.15 694 4,643 -0.072 +11.51% 164.94% 02/20/26
BTG 5.39 Call 5.50 04/17/26 55 0.45 0.55 0.55 652 24,605 0.529 +11.17% 71.01% 02/20/26
PINS 17.77 Put 30.00 03/20/26 27 11.30 12.85 12.60 3,003 7,005 -0.865 +11.15% 148.50% 02/20/26
CFG 65.29 Call 70.00 03/20/26 27 0.35 0.50 0.33 1,658 530 0.175 +11.13% 26.20% 02/20/26
PANW 148.70 Call 165.00 03/20/26 27 1.55 1.63 1.69 527 1,338 0.189 +11.05% 39.80% 02/20/26
BAX 21.58 Put 20.00 05/15/26 83 0.95 1.20 1.15 576 206 -0.317 +11.04% 48.02% 02/20/26
NVDA 189.82 Put 95.00 03/20/26 27 0.12 0.14 0.12 1,369 21,977 -0.006 +10.99% 108.20% 02/20/26
NVDA 189.82 Put 100.00 03/20/26 27 0.14 0.15 0.14 6,459 23,482 -0.007 +10.94% 102.85% 02/20/26
RIOT 15.68 Call 15.00 04/17/26 55 2.44 2.67 2.63 636 4,383 0.625 +10.89% 94.57% 02/20/26
WAY 25.07 Call 27.50 03/20/26 27 0.55 0.80 0.75 1,303 1,588 0.315 +10.85% 58.75% 02/20/26
GLW 139.51 Put 120.00 04/17/26 55 4.30 4.85 4.65 867 217 -0.219 +10.81% 60.66% 02/20/26
PANW 148.70 Put 145.00 03/20/26 27 4.30 5.00 4.98 681 1,821 -0.385 +10.70% 42.83% 02/20/26
USAR 17.23 Call 30.00 03/20/26 27 0.10 0.13 0.13 2,692 22,914 0.061 +10.69% 118.73% 02/20/26
BITF 2.03 Call 3.00 05/15/26 83 0.17 0.30 0.21 6,051 9,758 0.354 +10.68% 120.74% 02/20/26
FTNT 80.00 Put 80.00 03/20/26 27 2.88 3.40 3.30 589 1,939 -0.471 +10.64% 39.15% 02/20/26
BEN 27.67 Call 28.00 03/20/26 27 0.65 0.70 0.63 4,979 734 0.448 +10.60% 27.81% 02/20/26
NVDA 189.82 Put 130.00 03/20/26 27 0.44 0.46 0.45 1,229 30,634 -0.027 +10.58% 77.15% 02/20/26
HIMS 15.63 Call 5.00 01/15/27 328 10.50 12.70 11.65 2,010 518 0.942 +10.52% 129.42% 02/20/26
VTRS 15.92 Put 15.00 03/20/26 27 0.30 0.65 0.52 1,082 1,437 -0.315 +10.50% 54.34% 02/20/26
ORCL 148.08 Put 260.00 03/20/26 27 110.25 113.75 113.20 1,370 496 -0.925 +10.47% 129.65% 02/20/26
BTBT 1.6400 Call 2.0000 03/27/26 34 0.0900 0.1300 0.1000 750 305 0.333 +10.46% 107.36% 02/20/26
RXT 1.6800 Put 1.0000 03/20/26 27 0.1000 0.1500 0.1300 1,828 4,611 -0.141 +10.36% 271.38% 02/20/26
TGB 7.95 Call 7.00 01/21/28 699 3.30 3.80 3.65 515 1,609 0.761 +10.33% 75.92% 02/20/26