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).
1,576 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Mid Ask Last Volume Open Int Vol/OI IV Delta Last Trade
UAL 89.95 Put 90.00 03/27/26 6 2.91 3.31 3.70 3.25 511 240 2.13 69.28% -0.488 03/20/26
MSFT 381.87 Call 385.00 04/02/26 12 6.65 6.73 6.80 6.60 590 277 2.13 29.02% 0.455 03/20/26
UMAC 14.87 Call 17.50 04/17/26 27 0.95 0.98 1.00 0.95 1,024 480 2.13 113.56% 0.358 03/20/26
T 28.31 Put 29.00 04/17/26 27 1.24 1.29 1.34 1.28 1,191 558 2.13 28.74% -0.605 03/20/26
NVDA 172.70 Call 180.00 04/01/26 11 1.75 1.79 1.83 1.79 1,521 713 2.13 36.66% 0.274 03/20/26
BA 195.12 Call 200.00 04/17/26 27 6.00 6.35 6.70 6.30 2,006 940 2.13 39.96% 0.429 03/20/26
WMT 119.02 Call 121.00 03/27/26 6 1.04 1.13 1.21 1.10 3,143 1,477 2.13 31.12% 0.351 03/20/26
GOOGL 301.00 Put 300.00 03/25/26 4 3.45 3.53 3.60 3.55 622 294 2.12 32.48% -0.451 03/20/26
AMD 201.33 Call 217.50 04/02/26 12 2.04 2.12 2.20 2.06 661 312 2.12 49.38% 0.211 03/20/26
NEM 95.80 Put 85.00 04/17/26 27 1.75 1.89 2.03 2.00 753 355 2.12 60.72% -0.207 03/20/26
NET 215.42 Call 230.00 03/27/26 6 1.66 1.98 2.29 1.90 1,171 552 2.12 59.95% 0.21 03/20/26
RIVN 14.91 Call 15.00 04/02/26 12 0.68 0.71 0.74 0.69 3,421 1,614 2.12 67.15% 0.509 03/20/26
MSTR 135.66 Call 140.00 04/17/26 27 8.70 8.77 8.85 8.76 3,477 1,642 2.12 71.26% 0.479 03/20/26
NVDA 172.70 Put 172.50 03/27/26 6 3.35 3.38 3.40 3.45 14,244 6,747 2.11 39.87% -0.477 03/20/26
HL 17.24 Call 19.00 03/27/26 6 0.18 0.23 0.27 0.24 589 279 2.11 90.82% 0.22 03/20/26
DAL 63.44 Put 66.00 03/27/26 6 3.25 3.53 3.80 3.80 620 294 2.11 69.95% -0.653 03/20/26
ONDS 10.06 Put 11.50 04/02/26 12 1.76 1.93 2.10 2.07 642 304 2.11 158.04% -0.626 03/20/26
META 593.66 Put 535.00 04/17/26 27 5.75 5.83 5.90 6.40 676 321 2.11 41.30% -0.158 03/20/26
FUN 16.25 Put 17.50 04/17/26 27 1.80 2.03 2.25 2.03 747 354 2.11 70.57% -0.616 03/20/26
CSCO 77.65 Call 78.00 03/27/26 6 0.87 1.09 1.30 1.15 832 394 2.11 32.89% 0.468 03/20/26
UAMY 8.16 Call 9.00 03/27/26 6 0.20 0.25 0.30 0.23 1,011 480 2.11 125.46% 0.3 03/20/26
SCHW 94.66 Call 105.00 04/17/26 27 0.42 0.48 0.54 0.48 1,476 698 2.11 31.35% 0.124 03/20/26
TSLA 367.96 Put 340.00 03/27/26 6 2.06 2.08 2.09 2.09 2,863 1,358 2.11 59.71% -0.141 03/20/26
JPM 286.56 Put 277.50 03/27/26 6 2.08 2.24 2.39 2.35 625 298 2.10 40.28% -0.257 03/20/26
NVDA 172.70 Put 175.00 04/01/26 11 5.50 5.58 5.65 5.65 987 471 2.10 37.41% -0.563 03/20/26
MSFT 381.87 Call 417.50 03/27/26 6 0.11 0.13 0.14 0.11 1,319 629 2.10 33.00% 0.019 03/20/26
MU 422.90 Put 435.00 03/27/26 6 22.20 22.73 23.25 22.71 1,685 803 2.10 73.32% -0.598 03/20/26
CRCL 126.03 Put 120.00 03/27/26 6 3.15 3.30 3.45 3.34 2,573 1,225 2.10 93.76% -0.318 03/20/26
CLF 7.82 Call 9.00 04/17/26 27 0.24 0.25 0.26 0.23 4,260 2,029 2.10 75.18% 0.279 03/20/26
COIN 197.50 Call 195.00 03/27/26 6 9.05 9.20 9.35 9.00 685 330 2.08 77.99% 0.573 03/20/26
MSTR 135.66 Call 120.00 04/17/26 27 19.95 20.83 21.70 20.63 685 329 2.08 78.30% 0.757 03/20/26
AMZN 205.37 Put 202.50 03/23/26 2 0.91 0.94 0.96 0.97 3,482 1,673 2.08 34.41% -0.284 03/20/26
TSLA 367.96 Call 397.50 03/23/26 2 0.11 0.11 0.12 0.12 4,033 1,938 2.08 51.68% 0.023 03/20/26
TSLA 367.96 Put 350.00 03/27/26 6 3.50 3.53 3.55 3.50 6,423 3,089 2.08 54.94% -0.226 03/20/26
SERV 8.86 Call 9.00 03/27/26 6 0.28 0.33 0.37 0.28 528 255 2.07 75.18% 0.457 03/20/26
PSTG 62.63 Put 55.00 04/17/26 27 1.05 1.18 1.30 1.27 905 437 2.07 63.12% -0.196 03/20/26
IONQ 31.20 Call 33.00 03/27/26 6 0.70 0.77 0.84 0.77 622 302 2.06 91.13% 0.339 03/20/26
MU 422.90 Put 412.50 03/27/26 6 11.10 11.52 11.95 11.30 761 370 2.06 75.19% -0.378 03/20/26
JPM 286.56 Call 292.50 03/27/26 6 2.27 2.48 2.68 2.64 956 464 2.06 34.04% 0.329 03/20/26
SMR 11.44 Call 12.00 04/10/26 20 0.74 0.87 0.99 0.74 991 480 2.06 90.27% 0.456 03/20/26
AEO 17.22 Call 17.00 03/27/26 6 0.69 0.75 0.80 0.82 1,172 569 2.06 71.79% 0.574 03/20/26
FOUR 41.17 Call 50.00 04/17/26 27 0.35 0.48 0.60 0.45 1,628 792 2.06 60.55% 0.14 03/20/26
RBLX 56.96 Call 63.00 03/27/26 6 0.24 0.33 0.43 0.39 700 341 2.05 71.98% 0.149 03/20/26
ASTS 89.93 Call 90.00 03/27/26 6 5.00 5.08 5.15 5.10 811 395 2.05 111.14% 0.528 03/20/26
SU.TO 87.49 Call 80.00 04/17/26 28 8.30 8.45 8.60 8.60 1,250 609 2.05 40.61% 0.802 03/20/26
TSLA 367.96 Call 415.00 04/10/26 20 1.93 1.96 1.98 1.96 1,336 651 2.05 40.98% 0.118 03/20/26
BA 195.12 Put 190.00 03/27/26 6 2.02 2.23 2.44 2.14 2,117 1,031 2.05 42.76% -0.304 03/20/26
MSTR 135.66 Call 135.00 04/10/26 20 9.20 9.58 9.95 9.55 517 253 2.04 71.99% 0.55 03/20/26
INTC 43.87 Call 40.00 03/27/26 6 4.30 4.48 4.65 4.45 624 306 2.04 89.22% 0.807 03/20/26
DIS 99.51 Put 98.00 03/27/26 6 0.91 1.05 1.18 1.07 638 313 2.04 34.15% -0.354 03/20/26