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).
2,004 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Mid Ask Last Volume Open Int Vol/OI IV Delta Last Trade
UBER 77.93 Call 82.00 02/13/26 10 1.51 1.55 1.59 1.59 1,579 207 7.63 60.60% 0.327 02/03/26
NVS 149.86 Put 150.00 02/20/26 17 3.50 4.00 4.50 3.84 2,309 303 7.62 28.43% -0.502 02/03/26
META 691.70 Call 712.50 02/04/26 1 0.44 0.46 0.48 0.45 3,730 493 7.57 38.53% 0.073 02/03/26
MSTR 133.26 Call 140.00 02/06/26 3 2.84 2.87 2.90 2.87 8,837 1,177 7.51 113.27% 0.335 02/03/26
HOOD 87.07 Call 88.00 02/06/26 3 1.83 1.88 1.92 1.86 2,608 348 7.49 72.15% 0.45 02/03/26
VLO 192.27 Put 172.50 02/20/26 17 0.85 1.15 1.45 1.16 1,212 162 7.48 45.04% -0.121 02/03/26
LUNG 1.5500 Put 1.5000 02/20/26 17 0.1000 0.1500 0.2000 0.1900 785 105 7.48 164.84% -0.392 02/03/26
TSLA 421.96 Call 422.50 02/06/26 3 7.05 7.10 7.15 7.20 9,868 1,330 7.42 47.85% 0.5 02/03/26
TSLA 421.96 Put 415.00 02/11/26 8 7.55 7.63 7.70 8.15 1,153 156 7.39 44.00% -0.383 02/03/26
TSLA 421.96 Put 400.00 02/04/26 1 0.18 0.19 0.19 0.18 21,861 2,961 7.38 57.14% -0.036 02/03/26
NVDA 180.34 Put 182.50 02/04/26 1 3.35 3.38 3.40 3.38 36,914 5,000 7.38 56.47% -0.65 02/03/26
ABNB 122.07 Put 124.00 02/06/26 3 2.70 3.23 3.75 3.20 781 106 7.37 47.66% -0.632 02/03/26
UPS 111.85 Call 113.00 02/20/26 17 1.81 1.99 2.16 2.00 1,109 151 7.34 26.64% 0.435 02/03/26
MSFT 411.21 Call 415.00 02/27/26 24 9.65 9.70 9.75 9.50 1,086 148 7.34 26.44% 0.47 02/03/26
UBER 77.93 Put 71.00 02/06/26 3 0.48 0.51 0.53 0.48 2,488 342 7.27 96.79% -0.134 02/03/26
MU 419.44 Call 425.00 02/13/26 10 18.35 18.85 19.35 18.03 3,021 416 7.26 76.58% 0.487 02/03/26
MSFT 411.21 Put 460.00 02/06/26 3 48.10 48.75 49.40 49.96 1,729 239 7.23 0.00% 0 02/03/26
AMGN 338.59 Put 320.00 02/06/26 3 1.19 1.42 1.65 1.50 991 137 7.23 61.67% -0.149 02/03/26
TSLA 421.96 Call 417.50 02/06/26 3 9.85 9.90 9.95 10.05 5,576 774 7.20 48.64% 0.606 02/03/26
OWL 12.11 Put 12.50 02/06/26 3 0.60 0.68 0.75 0.73 1,546 215 7.19 114.56% -0.601 02/03/26
VZ 46.25 Call 50.00 02/27/26 24 0.06 0.10 0.13 0.10 719 101 7.12 22.11% 0.085 02/03/26
TSLA 421.96 Put 412.50 02/06/26 3 3.60 3.65 3.70 3.58 6,970 982 7.10 49.60% -0.297 02/03/26
MSFT 411.21 Put 382.50 02/06/26 3 0.22 0.23 0.24 0.23 2,145 305 7.03 44.54% -0.035 02/03/26
PINS 20.77 Put 20.00 02/06/26 3 0.12 0.25 0.37 0.19 1,373 196 7.01 65.36% -0.251 02/03/26
LE 17.79 Put 15.00 02/20/26 17 0.05 0.20 0.35 0.10 750 107 7.01 61.65% -0.087 02/03/26
NFLX 79.94 Call 82.00 02/13/26 10 1.01 1.05 1.09 1.03 3,139 449 6.99 34.69% 0.346 02/03/26
CAVA 60.89 Put 55.00 02/06/26 3 0.24 0.31 0.38 0.44 1,014 145 6.99 97.05% -0.114 02/03/26
STUB 11.18 Put 11.50 02/06/26 3 0.60 0.77 0.95 0.89 1,291 185 6.98 175.88% -0.538 02/03/26
CORZ 17.74 Call 17.00 02/06/26 3 0.85 1.07 1.29 1.01 1,040 149 6.98 89.26% 0.716 02/03/26
LITE 435.10 Call 530.00 02/06/26 3 5.10 7.15 9.20 7.55 1,812 260 6.97 214.35% 0.18 02/03/26
DOW 30.49 Call 31.00 02/06/26 3 0.36 0.40 0.44 0.40 3,742 538 6.96 56.03% 0.381 02/03/26
RDDT 165.41 Put 100.00 02/20/26 17 0.20 0.28 0.35 0.23 2,224 320 6.95 113.83% -0.015 02/03/26
UBER 77.93 Call 80.00 02/06/26 3 1.86 1.91 1.96 1.93 5,718 824 6.94 99.37% 0.404 02/03/26
RDDT 165.41 Put 162.50 02/06/26 3 10.25 11.08 11.90 11.50 922 133 6.93 218.33% -0.425 02/03/26
ADBE 271.93 Call 290.00 02/13/26 10 1.91 2.16 2.40 2.11 943 136 6.93 43.54% 0.2 02/03/26
MSFT 411.21 Put 455.00 02/06/26 3 43.45 44.18 44.90 45.21 6,522 942 6.92 65.11% -0.955 02/03/26
META 691.70 Call 702.50 02/06/26 3 4.75 4.80 4.85 4.79 878 127 6.91 36.22% 0.327 02/03/26
CCL 31.94 Put 32.00 02/06/26 3 0.55 0.62 0.68 0.63 2,470 361 6.84 51.59% -0.508 02/03/26
CRM 196.38 Put 192.50 02/06/26 3 2.17 2.30 2.44 2.32 867 127 6.83 56.56% -0.338 02/03/26
AAPL 269.48 Put 267.50 02/11/26 8 2.99 3.20 3.40 2.95 825 121 6.82 26.38% -0.412 02/03/26
SPOT 473.99 Put 480.00 02/06/26 3 11.05 12.05 13.05 13.50 1,932 284 6.80 51.00% -0.597 02/03/26
ASTS 115.76 Call 116.00 02/06/26 3 5.15 5.30 5.45 5.40 2,579 380 6.79 131.38% 0.518 02/03/26
C 117.71 Put 111.00 02/13/26 10 0.56 0.63 0.70 0.69 886 131 6.76 38.40% -0.168 02/03/26
TSLA 421.96 Call 440.00 02/04/26 1 0.19 0.20 0.20 0.20 28,399 4,206 6.75 47.23% 0.047 02/03/26
NVDA 180.34 Put 170.00 02/09/26 6 1.18 1.19 1.20 1.18 5,112 759 6.74 51.92% -0.177 02/03/26
NVDA 180.34 Call 177.50 02/06/26 3 5.35 5.38 5.40 5.45 8,777 1,302 6.74 58.01% 0.631 02/03/26
NVDA 180.34 Put 120.00 02/27/26 24 0.19 0.20 0.21 0.21 8,809 1,309 6.73 77.52% -0.015 02/03/26
AAPL 269.48 Put 270.00 02/13/26 10 4.60 4.68 4.75 4.59 1,790 266 6.73 25.38% -0.504 02/03/26
WFC 92.31 Put 93.00 02/13/26 10 2.20 2.28 2.35 2.29 758 114 6.65 31.84% -0.543 02/03/26
DKNG 26.76 Call 31.00 02/20/26 17 0.45 0.50 0.55 0.50 1,096 165 6.64 76.90% 0.214 02/03/26