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).
2,630 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Mid Ask Last Volume Open Int Vol/OI IV Delta Last Trade
VZ 46.25 Call 52.50 09/18/26 227 0.83 0.92 1.00 1.02 1,819 192 9.47 21.22% 0.222 02/03/26
VRNS 26.53 Call 35.00 02/20/26 17 0.45 0.50 0.55 0.59 7,121 752 9.47 114.55% 0.161 02/03/26
TSLA 421.96 Call 417.50 02/13/26 10 15.00 15.05 15.10 15.15 1,202 127 9.46 44.99% 0.577 02/03/26
PYPL 41.70 Call 45.00 05/15/26 101 2.32 2.52 2.72 2.55 1,198 127 9.43 42.90% 0.421 02/03/26
DT 34.57 Call 37.50 02/20/26 17 0.75 0.95 1.15 0.90 1,703 181 9.41 65.18% 0.31 02/03/26
AVGO 320.33 Call 330.00 02/04/26 1 1.08 1.13 1.17 1.14 6,061 646 9.38 64.37% 0.194 02/03/26
HPQ 19.00 Call 19.50 02/06/26 3 0.13 0.17 0.21 0.15 4,873 521 9.35 49.55% 0.288 02/03/26
MSFT 411.21 Put 385.00 02/13/26 10 1.28 1.32 1.35 1.27 2,770 298 9.30 34.11% -0.114 02/03/26
CRM 196.38 Call 210.00 02/20/26 17 2.00 2.34 2.67 2.38 1,568 169 9.28 40.99% 0.242 02/03/26
BA 233.15 Call 235.00 02/13/26 10 3.50 3.75 4.00 3.70 1,996 215 9.28 29.53% 0.445 02/03/26
PYPL 41.70 Call 32.50 01/15/27 346 12.20 12.50 12.80 12.35 1,492 162 9.21 45.29% 0.788 02/03/26
NVDA 180.34 Call 177.50 02/11/26 8 6.60 6.65 6.70 6.65 1,409 153 9.21 47.53% 0.607 02/03/26
AAPL 269.48 Call 280.00 02/09/26 6 0.26 0.28 0.29 0.30 7,970 869 9.17 21.10% 0.083 02/03/26
IBM 294.31 Put 300.00 07/17/26 164 27.00 27.48 27.95 27.05 1,098 120 9.15 31.81% -0.482 02/03/26
AMZN 238.62 Call 242.50 02/04/26 1 0.62 0.64 0.65 0.63 17,428 1,911 9.12 39.65% 0.223 02/03/26
AAPL 269.48 Put 265.00 02/04/26 1 0.30 0.32 0.33 0.29 25,665 2,817 9.11 30.36% -0.143 02/03/26
TSLA 421.96 Put 405.00 02/04/26 1 0.38 0.39 0.39 0.38 11,907 1,310 9.09 54.02% -0.071 02/03/26
XPEV 17.16 Call 18.50 02/20/26 17 0.34 0.42 0.50 0.31 1,004 111 9.05 60.82% 0.311 02/03/26
LRCX 230.10 Put 212.50 02/20/26 17 5.15 5.50 5.85 5.90 1,039 115 9.03 65.50% -0.26 02/03/26
RKT 20.35 Put 18.50 02/20/26 17 0.34 0.42 0.49 0.46 1,058 118 8.97 69.92% -0.237 02/03/26
WMT 127.71 Put 125.00 03/20/26 45 3.75 3.85 3.95 3.85 2,768 310 8.93 29.80% -0.388 02/03/26
TSLA 421.96 Call 420.00 03/06/26 31 22.65 22.73 22.80 22.82 3,091 349 8.86 43.09% 0.55 02/03/26
MSTR 133.26 Put 95.00 12/17/27 682 29.55 30.25 30.95 30.52 2,037 231 8.82 86.52% -0.181 02/03/26
AMZN 238.62 Call 235.00 02/04/26 1 4.40 4.48 4.55 4.60 3,795 431 8.81 44.24% 0.751 02/03/26
AAPL 269.48 Call 272.50 02/11/26 8 2.25 2.42 2.58 2.45 2,268 258 8.79 23.08% 0.387 02/03/26
MSFT 411.21 Put 412.50 02/13/26 10 8.20 8.27 8.35 8.95 1,031 118 8.74 28.53% -0.512 02/03/26
RKT 20.35 Call 20.50 02/27/26 24 1.29 1.45 1.61 1.50 1,110 128 8.67 74.39% 0.528 02/03/26
PG 155.32 Call 157.50 02/06/26 3 0.43 0.47 0.51 0.45 4,666 539 8.66 22.01% 0.247 02/03/26
ASTS 115.76 Put 109.00 02/06/26 3 2.49 2.60 2.71 2.88 1,166 135 8.64 131.02% -0.285 02/03/26
OWL 12.11 Put 8.00 01/15/27 346 0.85 0.90 0.95 0.90 6,787 787 8.62 62.57% -0.165 02/03/26
SE 108.20 Call 150.00 06/18/26 135 4.25 4.50 4.75 4.22 5,038 586 8.60 57.79% 0.237 02/03/26
WMT 127.71 Call 126.00 02/06/26 3 2.44 2.52 2.60 2.60 6,429 752 8.55 34.44% 0.675 02/03/26
BMNR 22.35 Call 22.50 02/06/26 3 0.77 0.84 0.90 0.83 2,089 245 8.53 111.03% 0.495 02/03/26
MDLZ 59.47 Call 61.00 02/06/26 3 0.55 0.63 0.70 0.58 2,930 344 8.52 54.71% 0.313 02/03/26
CLSK 11.36 Put 10.50 02/06/26 3 0.31 0.37 0.42 0.36 8,312 981 8.47 179.80% -0.286 02/03/26
TSLA 421.96 Call 425.00 02/11/26 8 9.40 9.45 9.50 9.50 6,901 816 8.46 43.19% 0.473 02/03/26
WMT 127.71 Put 125.00 02/20/26 17 2.57 2.63 2.69 2.64 2,298 272 8.45 35.93% -0.371 02/03/26
COP 104.91 Call 109.00 02/06/26 3 0.53 0.66 0.78 0.53 853 101 8.45 49.64% 0.204 02/03/26
MSFT 411.21 Call 415.00 02/13/26 10 6.35 6.40 6.45 6.45 1,976 234 8.44 29.60% 0.441 02/03/26
FLY 25.06 Put 17.50 05/15/26 101 2.00 2.40 2.80 2.35 3,915 464 8.44 123.65% -0.187 02/03/26
MSFT 411.21 Put 475.00 02/13/26 10 62.80 64.07 65.35 64.36 3,325 395 8.42 52.65% -0.949 02/03/26
META 691.70 Put 695.00 02/04/26 1 6.95 7.05 7.15 7.00 5,868 698 8.41 36.04% -0.595 02/03/26
CSTM 24.56 Call 25.00 01/15/27 346 4.70 5.20 5.70 5.20 1,000 119 8.40 53.41% 0.615 02/03/26
MSTR 133.26 Put 45.00 03/20/26 45 0.29 0.36 0.42 0.33 1,460 174 8.39 153.93% -0.011 02/03/26
ABT 109.02 Put 130.00 02/20/26 17 19.15 21.08 23.00 21.68 5,100 612 8.33 63.55% -0.888 02/03/26
HSAI 23.97 Put 25.00 03/20/26 45 2.75 3.03 3.30 3.20 1,079 130 8.30 79.39% -0.5 02/03/26
AMGN 338.59 Put 327.50 02/06/26 3 2.80 2.93 3.05 2.53 1,111 134 8.29 59.37% -0.259 02/03/26
META 691.70 Put 690.00 02/04/26 1 4.30 4.38 4.45 4.39 8,749 1,058 8.27 36.20% -0.443 02/03/26
M 21.23 Call 22.00 02/06/26 3 0.13 0.14 0.14 0.13 4,863 588 8.27 51.60% 0.23 02/03/26
HOOD 87.07 Call 98.00 02/20/26 17 2.12 2.26 2.39 2.21 1,215 147 8.27 77.46% 0.27 02/03/26