Unusual Options Activity

Filter options
Stock Price
Select the stock price range.
Option Premium
Select the option premium range.
Days to Expiration (DTE)
Select the days to expiration (DTE).
1,800 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Mid Ask Last Volume Open Int Vol/OI IV Delta Last Trade
CDLX 0.6898 Call 5.0000 01/21/28 618 0.1500 0.5800 1.0000 0.3400 863 443 1.95 182.89% 0.649 14:34 ET
KGS 75.29 Call 75.00 01/15/27 247 9.00 10.05 11.10 10.26 1,602 822 1.95 41.28% 0.569 13:43 ET
HIMS 24.19 Call 40.00 12/18/26 219 2.90 3.05 3.20 3.15 3,462 1,778 1.95 91.94% 0.375 12:55 ET
MSFT 405.38 Call 405.00 05/15/26 2 4.00 4.08 4.15 4.10 8,906 4,567 1.95 31.60% 0.531 14:34 ET
TSLA 447.62 Call 432.50 05/15/26 2 17.60 17.70 17.80 17.78 17,745 9,093 1.95 62.62% 0.777 14:37 ET
NVDA 227.00 Call 227.50 05/22/26 9 9.05 9.13 9.20 9.03 10,053 5,170 1.94 64.76% 0.517 14:34 ET
FANG 199.44 Call 150.00 06/18/26 36 47.70 49.45 51.20 49.70 600 310 1.94 42.79% 0.984 13:50 ET
INFY 11.78 Call 13.00 01/21/28 618 1.60 1.88 2.15 1.73 606 313 1.94 41.93% 0.468 10:06 ET
UBER 75.29 Put 70.00 05/22/26 9 0.24 0.27 0.30 0.28 629 325 1.94 39.88% -0.118 14:17 ET
GT 5.82 Put 5.00 10/16/26 156 0.45 0.48 0.50 0.45 750 387 1.94 52.20% -0.294 11:58 ET
IONQ 55.38 Put 45.00 05/22/26 9 0.39 0.44 0.48 0.41 784 405 1.94 104.45% -0.091 14:04 ET
ACHR 6.68 Call 8.00 06/05/26 23 0.11 0.13 0.15 0.13 911 470 1.94 76.59% 0.199 14:22 ET
NBIS 215.01 Call 165.00 06/18/26 36 55.95 57.48 59.00 57.00 1,036 533 1.94 101.74% 0.84 14:29 ET
AAPL 299.38 Call 307.50 05/22/26 9 1.97 2.01 2.04 2.01 1,411 727 1.94 25.94% 0.274 14:31 ET
INTC 120.79 Put 110.00 12/18/26 219 21.60 21.95 22.30 22.23 2,095 1,082 1.94 82.03% -0.307 12:55 ET
AAPL 299.38 Put 275.00 05/29/26 16 0.60 0.63 0.66 0.62 2,787 1,437 1.94 29.28% -0.074 14:15 ET
MP 65.21 Call 100.00 09/18/26 128 2.77 2.89 3.00 2.87 3,589 1,851 1.94 70.93% 0.22 14:16 ET
QUBT 11.23 Call 11.00 05/15/26 2 0.49 0.52 0.54 0.51 8,828 4,562 1.94 130.99% 0.576 14:32 ET
META 617.86 Call 605.00 05/15/26 2 14.95 15.20 15.45 15.00 4,475 2,313 1.93 34.21% 0.809 14:31 ET
BA 240.04 Call 250.00 05/22/26 9 2.62 2.71 2.79 2.70 8,083 4,179 1.93 41.71% 0.285 14:34 ET
NVDA 227.00 Call 250.00 05/18/26 5 0.37 0.38 0.39 0.37 10,128 5,285 1.92 52.23% 0.063 14:34 ET
TSLA 447.62 Call 427.50 05/18/26 5 22.95 23.10 23.25 22.99 1,249 652 1.92 47.79% 0.803 14:30 ET
IREN 55.76 Put 55.00 05/22/26 9 3.30 3.43 3.55 3.70 1,386 723 1.92 115.88% -0.414 14:09 ET
MU 799.06 Call 860.00 05/15/26 2 11.10 11.35 11.60 11.51 2,323 1,213 1.92 130.01% 0.259 14:34 ET
BIDU 151.71 Call 145.00 05/22/26 9 11.40 11.70 12.00 11.25 603 316 1.91 85.26% 0.657 14:09 ET
TSLA 447.62 Call 447.50 05/29/26 16 18.45 18.53 18.60 19.78 603 315 1.91 48.71% 0.526 14:23 ET
UPS 98.58 Call 110.00 10/16/26 156 2.67 2.89 3.10 2.87 782 410 1.91 28.26% 0.279 12:58 ET
QCOM 213.19 Call 370.00 05/22/26 9 0.10 0.14 0.17 0.14 1,111 582 1.91 140.60% 0.009 14:29 ET
MU 799.06 Call 840.00 05/15/26 2 15.75 15.98 16.20 17.02 2,014 1,053 1.91 125.96% 0.338 14:33 ET
MU 799.06 Call 820.00 05/15/26 2 22.15 22.30 22.45 22.15 5,527 2,893 1.91 122.36% 0.433 14:34 ET
MEOH 63.53 Call 70.00 06/18/26 36 2.05 2.33 2.60 2.25 500 263 1.90 56.50% 0.332 11:10 ET
MCD 276.08 Call 280.00 07/17/26 65 7.35 7.50 7.65 7.48 536 282 1.90 19.88% 0.45 14:20 ET
MSTR 180.43 Put 46.00 06/18/26 36 0.01 0.13 0.25 0.13 632 333 1.90 180.92% -0.004 14:32 ET
TSLA 447.62 Put 400.00 05/20/26 7 0.90 0.92 0.94 0.94 715 377 1.90 54.40% -0.062 14:29 ET
NU 12.89 Put 12.50 05/22/26 9 0.35 0.38 0.40 0.35 849 448 1.90 63.86% -0.372 14:22 ET
BABA 145.94 Call 139.00 05/15/26 2 7.70 7.95 8.20 8.07 1,516 799 1.90 73.51% 0.835 14:26 ET
AMZN 269.63 Call 275.00 05/18/26 5 1.53 1.57 1.60 1.61 1,860 981 1.90 27.02% 0.295 14:32 ET
BA 240.04 Call 245.00 05/22/26 9 4.20 4.25 4.30 4.23 2,015 1,062 1.90 41.36% 0.396 14:34 ET
ORCL 190.68 Put 190.00 05/15/26 2 3.55 3.68 3.80 3.75 4,442 2,338 1.90 69.05% -0.479 14:29 ET
BABA 145.94 Call 167.50 05/15/26 2 0.09 0.13 0.16 0.15 658 348 1.89 99.28% 0.036 14:34 ET
PLTR 129.77 Call 260.00 11/20/26 191 1.98 2.01 2.03 2.02 842 446 1.89 60.02% 0.091 14:01 ET
GOOGL 402.21 Put 400.00 06/18/26 36 14.10 14.30 14.50 14.32 1,110 587 1.89 32.93% -0.436 14:33 ET
SLS 6.47 Put 4.00 07/17/26 65 0.35 0.40 0.45 0.40 2,401 1,272 1.89 148.84% -0.143 14:25 ET
QSR 76.36 Call 82.50 06/18/26 36 0.30 0.38 0.45 0.42 770 409 1.88 22.81% 0.152 14:27 ET
FIVN 21.25 Call 22.50 07/17/26 65 2.00 2.05 2.10 2.05 1,654 880 1.88 69.03% 0.494 14:33 ET
NVDA 227.00 Put 215.00 08/21/26 100 14.05 14.13 14.20 14.10 2,386 1,267 1.88 44.36% -0.35 14:30 ET
CSCO 100.64 Put 95.00 05/15/26 2 1.44 1.46 1.47 1.46 6,227 3,310 1.88 131.76% -0.239 14:34 ET
SMCI 32.33 Call 21.00 12/18/26 219 13.80 14.18 14.55 14.20 548 293 1.87 84.06% 0.848 14:31 ET
F 13.69 Call 14.50 06/05/26 23 0.29 0.31 0.33 0.31 1,485 793 1.87 43.71% 0.331 14:32 ET
AAPL 299.38 Call 300.00 05/20/26 7 3.90 4.00 4.10 4.00 2,229 1,190 1.87 24.90% 0.497 14:34 ET