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).
2,204 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Mid Ask Last Volume Open Int Vol/OI IV Delta Last Trade
U 26.84 Put 24.50 05/29/26 17 0.60 0.67 0.73 0.67 1,915 125 15.32 71.79% -0.25 05/12/26
GS 945.90 Call 1,100.00 06/18/26 37 2.50 2.53 2.56 2.56 10,941 714 15.32 30.23% 0.067 05/12/26
GS 945.90 Call 985.00 05/15/26 3 1.85 1.90 1.95 1.95 3,471 228 15.22 37.85% 0.123 05/12/26
AG 24.21 Put 23.50 05/15/26 3 0.54 0.60 0.65 0.50 6,234 410 15.20 105.36% -0.359 05/12/26
WDC 488.74 Put 460.00 06/18/26 37 34.90 35.63 36.35 37.78 2,713 180 15.07 82.16% -0.354 05/12/26
UDR 37.37 Call 40.00 07/17/26 66 0.35 0.55 0.75 0.40 2,070 138 15.00 20.39% 0.223 05/12/26
XIFR 11.67 Put 10.00 10/16/26 157 0.50 0.55 0.60 0.55 2,354 159 14.81 29.83% -0.317 05/12/26
CM 111.51 Call 120.00 06/18/26 37 0.85 0.88 0.90 0.87 3,955 267 14.81 24.65% 0.188 05/12/26
META 603.00 Call 600.00 05/13/26 1 5.70 5.83 5.95 5.71 14,865 1,039 14.31 31.84% 0.623 05/12/26
AKAM 149.56 Call 160.00 09/18/26 129 14.60 15.30 16.00 14.05 1,503 105 14.31 52.87% 0.494 05/12/26
CSCO 99.29 Call 107.00 05/15/26 3 1.37 1.48 1.58 1.43 2,050 144 14.24 112.79% 0.249 05/12/26
TSLA 433.45 Call 480.00 05/20/26 8 2.39 2.44 2.48 2.40 4,162 294 14.16 58.79% 0.132 05/12/26
TDOC 6.77 Put 6.00 01/15/27 248 0.87 0.94 1.00 0.94 5,745 407 14.12 65.44% -0.299 05/12/26
LUV 39.48 Call 40.50 05/15/26 3 0.28 0.47 0.65 0.56 2,737 194 14.11 68.13% 0.352 05/12/26
FTAI 266.21 Call 170.00 05/15/26 3 94.80 97.00 99.20 96.41 3,120 222 14.05 217.10% 0.991 05/12/26
QUBT 11.78 Call 15.00 05/29/26 17 0.30 0.43 0.55 0.55 2,283 163 14.01 147.87% 0.277 05/12/26
AAPL 294.80 Put 290.00 05/13/26 1 0.27 0.29 0.31 0.31 28,748 2,056 13.98 28.93% -0.136 05/12/26
AMZN 265.82 Put 262.50 05/13/26 1 0.54 0.56 0.58 0.58 17,680 1,266 13.97 32.13% -0.223 05/12/26
RKLB 117.56 Call 118.00 05/15/26 3 4.60 4.70 4.80 4.78 5,576 400 13.94 116.98% 0.508 05/12/26
MU 766.58 Put 95.00 06/16/28 766 3.35 5.18 7.00 5.35 2,327 169 13.77 88.23% -0.01 05/12/26
TSLA 433.45 Call 442.50 05/13/26 1 2.37 2.39 2.40 2.35 31,120 2,263 13.75 63.55% 0.274 05/12/26
MSTR 184.42 Put 77.00 06/18/26 37 0.18 0.33 0.48 0.28 2,493 182 13.70 128.84% -0.01 05/12/26
QUBT 11.78 Put 13.00 07/17/26 66 2.43 2.74 3.05 2.78 7,827 576 13.59 103.87% -0.497 05/12/26
MRK 112.37 Put 103.00 05/22/26 10 0.06 0.16 0.25 0.18 1,592 118 13.49 34.99% -0.062 05/12/26
KDK 7.93 Put 7.50 06/18/26 37 0.50 0.60 0.70 0.59 6,898 514 13.42 81.69% -0.361 05/12/26
TSLA 433.45 Put 417.50 05/13/26 1 0.91 0.93 0.94 0.95 20,079 1,503 13.36 63.76% -0.127 05/12/26
COST 1,021.88 Call 1,180.00 06/18/26 37 2.16 2.26 2.36 2.26 4,662 352 13.24 27.67% 0.06 05/12/26
DT 39.21 Put 37.50 05/15/26 3 1.60 1.78 1.95 1.90 2,695 205 13.15 192.96% -0.366 05/12/26
EYE 20.94 Put 22.50 05/15/26 3 2.10 2.38 2.65 2.55 1,603 122 13.14 211.55% -0.609 05/12/26
ASH 56.72 Call 60.00 06/18/26 37 1.05 2.13 3.20 1.45 1,870 144 12.99 37.50% 0.342 05/12/26
MSFT 407.77 Call 415.00 05/13/26 1 0.50 0.51 0.52 0.49 26,865 2,087 12.87 31.66% 0.147 05/12/26
TSLA 433.45 Put 440.00 05/13/26 1 9.50 9.60 9.70 9.65 31,286 2,460 12.72 63.87% -0.666 05/12/26
GME 22.37 Put 21.00 06/05/26 24 0.36 0.49 0.61 0.52 1,777 140 12.69 47.63% -0.286 05/12/26
TOST 23.26 Put 22.50 05/22/26 10 0.41 0.49 0.56 0.53 3,022 240 12.59 57.28% -0.342 05/12/26
XOM 150.63 Call 175.00 06/26/26 45 0.48 0.65 0.81 0.81 2,515 200 12.58 32.26% 0.104 05/12/26
CRWV 107.75 Put 95.00 03/19/27 311 22.00 22.45 22.90 22.30 1,403 112 12.53 81.50% -0.284 05/12/26
HOOD 78.27 Call 84.00 05/22/26 10 1.24 1.30 1.35 1.41 6,863 548 12.52 63.51% 0.271 05/12/26
AAPL 294.80 Put 277.50 05/18/26 6 0.20 0.22 0.23 0.22 2,127 170 12.51 28.87% -0.048 05/12/26
CVS 95.15 Call 105.00 08/21/26 101 2.56 2.68 2.80 2.44 1,676 135 12.41 30.47% 0.3 05/12/26
NVDA 220.78 Put 225.00 05/13/26 1 4.70 4.75 4.80 4.86 4,488 365 12.30 42.52% -0.799 05/12/26
NVDA 220.78 Call 217.50 05/13/26 1 4.10 4.15 4.20 4.10 82,595 6,733 12.27 44.54% 0.745 05/12/26
TSLA 433.45 Put 447.50 05/13/26 1 14.50 15.25 16.00 15.73 7,298 596 12.24 70.00% -0.803 05/12/26
DT 39.21 Call 42.50 08/21/26 101 3.30 3.60 3.90 3.60 1,318 108 12.20 57.67% 0.468 05/12/26
ORCL 186.83 Call 400.00 08/21/26 101 0.70 0.87 1.03 0.76 3,084 253 12.19 70.32% 0.032 05/12/26
AXTI 122.90 Put 75.00 05/22/26 10 0.90 1.55 2.20 0.85 1,536 126 12.19 226.44% -0.066 05/12/26
CEVA 37.08 Call 45.00 05/15/26 3 0.10 0.15 0.20 0.15 1,754 145 12.10 141.28% 0.074 05/12/26
ASTS 72.96 Call 74.00 05/15/26 3 2.63 2.74 2.85 2.69 2,691 223 12.07 119.48% 0.471 05/12/26
SMCI 32.79 Call 33.50 05/15/26 3 0.76 0.79 0.82 0.80 12,705 1,055 12.04 93.08% 0.418 05/12/26
NVDA 220.78 Call 220.00 05/13/26 1 2.48 2.49 2.50 2.48 276,913 23,291 11.89 44.64% 0.567 05/12/26
QUBT 11.78 Call 15.00 05/15/26 3 0.11 0.13 0.15 0.12 23,418 1,976 11.85 208.60% 0.119 05/12/26