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).
1,877 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Mid Ask Last Volume Open Int Vol/OI IV Delta Last Trade
HPE 55.41 Put 53.50 09/18/26 4 0.73 0.89 1.04 0.80 552 115 4.80 73.65% -0.31 09/14/26
NRGV 4.10 Call 3.00 11/20/26 67 1.30 1.40 1.50 1.44 1,200 250 4.80 118.30% 0.812 09/14/26
NOW 142.35 Call 139.00 09/18/26 4 5.45 5.55 5.65 5.70 2,529 528 4.79 61.20% 0.659 09/14/26
DVN 49.73 Call 47.00 09/18/26 4 2.49 2.82 3.15 2.91 12,813 2,677 4.79 40.32% 0.913 09/14/26
RUM 8.00 Put 5.00 01/21/28 494 0.90 0.95 1.00 1.00 835 175 4.77 78.47% -0.155 09/14/26
NVDA 210.96 Put 195.00 09/16/26 2 0.09 0.10 0.11 0.11 14,619 3,085 4.74 56.74% -0.029 09/14/26
MRNA 146.69 Put 139.00 09/18/26 4 2.11 2.15 2.19 2.16 794 168 4.73 85.81% -0.258 09/14/26
SHOP 133.89 Call 150.00 10/02/26 18 1.10 1.20 1.30 1.30 755 160 4.72 48.78% 0.164 09/14/26
ARM 239.01 Call 262.50 09/18/26 4 1.49 1.53 1.56 1.60 847 180 4.71 82.24% 0.149 09/14/26
MP 50.68 Put 55.00 10/16/26 32 6.10 6.38 6.65 6.20 3,715 789 4.71 63.38% -0.63 09/14/26
ZS 191.73 Call 190.00 09/25/26 11 8.75 9.25 9.75 9.35 931 198 4.70 62.44% 0.559 09/14/26
TSLA 358.97 Put 330.00 09/16/26 2 0.17 0.18 0.18 0.18 1,814 386 4.70 60.32% -0.028 09/14/26
SNDK 1,551.99 Call 1,650.00 09/18/26 4 15.10 15.40 15.70 15.29 4,007 853 4.70 74.25% 0.228 09/14/26
BRSL 10.69 Call 11.00 01/15/27 123 0.45 0.68 0.90 0.75 820 175 4.69 35.56% 0.456 09/14/26
PANW 373.94 Call 395.00 09/18/26 4 3.05 3.28 3.50 3.34 853 182 4.69 66.11% 0.226 09/14/26
MRNA 146.69 Call 155.00 09/18/26 4 2.25 2.28 2.31 2.27 7,177 1,532 4.68 86.39% 0.288 09/14/26
WHR 34.00 Call 37.50 09/18/26 4 0.00 0.08 0.15 0.12 1,919 410 4.68 64.08% 0.075 09/14/26
COIN 191.45 Call 205.00 09/18/26 4 2.79 2.85 2.91 2.82 4,160 891 4.67 94.37% 0.261 09/14/26
XYZ 79.49 Call 85.00 06/17/27 276 11.45 11.83 12.20 11.90 713 153 4.66 47.56% 0.547 09/14/26
BE 257.05 Call 265.00 09/18/26 4 5.70 6.03 6.35 6.18 1,407 302 4.66 86.59% 0.387 09/14/26
GRAL 75.53 Call 100.00 10/16/26 32 0.20 2.15 4.10 1.96 1,520 326 4.66 96.20% 0.203 09/14/26
CNC 69.41 Call 69.00 09/18/26 4 1.52 1.73 1.93 1.57 1,826 392 4.66 51.78% 0.557 09/14/26
QCOM 180.15 Put 177.50 09/18/26 4 2.74 2.90 3.05 3.05 1,674 361 4.64 54.86% -0.386 09/14/26
SNDK 1,551.99 Put 1,565.00 09/18/26 4 52.20 52.80 53.40 53.10 680 147 4.63 71.17% -0.528 09/14/26
MU 924.03 Call 935.00 09/18/26 4 17.20 17.53 17.85 17.40 797 172 4.63 57.80% 0.437 09/14/26
VOYG 33.10 Call 50.00 11/20/26 67 0.65 1.10 1.55 0.94 1,004 217 4.63 88.34% 0.189 09/14/26
CEG 264.57 Call 320.00 11/20/26 67 5.30 5.80 6.30 5.60 1,050 227 4.63 47.41% 0.21 09/14/26
ZETA 31.01 Call 45.00 12/18/26 95 0.95 1.02 1.09 0.99 521 113 4.61 68.99% 0.197 09/14/26
TSLA 358.97 Call 387.50 09/18/26 4 0.57 0.58 0.59 0.57 3,189 693 4.60 48.95% 0.072 09/14/26
GILD 146.41 Call 150.00 11/20/26 67 6.00 6.20 6.40 6.25 4,274 929 4.60 30.51% 0.459 09/14/26
MU 924.03 Call 930.00 09/18/26 4 19.50 19.70 19.90 19.60 3,740 814 4.59 57.86% 0.472 09/14/26
AMZN 253.54 Put 237.50 09/25/26 11 0.87 0.92 0.97 0.90 549 120 4.58 33.71% -0.122 09/14/26
COIN 191.45 Call 270.00 09/25/26 11 0.08 0.20 0.31 0.26 609 133 4.58 91.25% 0.019 09/14/26
XYZ 79.49 Call 82.50 03/19/27 186 9.65 9.88 10.10 10.10 733 160 4.58 46.36% 0.546 09/14/26
NVDA 210.96 Call 215.00 09/23/26 9 2.60 2.65 2.70 2.70 1,008 220 4.58 32.34% 0.37 09/14/26
TTD 14.97 Call 16.00 10/09/26 25 0.52 0.53 0.53 0.52 1,482 324 4.57 58.18% 0.365 09/14/26
TSM 418.01 Call 427.50 09/18/26 4 2.52 2.68 2.83 2.72 1,680 368 4.57 35.55% 0.282 09/14/26
PR 23.76 Put 23.00 10/16/26 32 0.60 0.75 0.90 0.72 2,028 444 4.57 39.77% -0.366 09/14/26
AFL 117.01 Call 140.00 06/17/27 276 1.60 2.08 2.55 2.10 528 116 4.55 20.29% 0.196 09/14/26
IONQ 37.50 Call 38.00 09/18/26 4 0.98 1.07 1.15 1.03 3,621 796 4.55 82.06% 0.458 09/14/26
MRK 144.85 Call 100.00 09/18/26 4 44.40 45.05 45.70 44.55 68,629 15,157 4.53 178.15% 0.981 09/14/26
MU 924.03 Put 875.00 09/16/26 2 2.05 2.10 2.15 2.15 628 139 4.52 60.01% -0.105 09/14/26
IREN 43.17 Put 50.00 06/17/27 276 16.50 16.75 17.00 16.80 1,239 275 4.51 88.38% -0.417 09/14/26
META 665.60 Put 630.00 09/16/26 2 0.48 0.51 0.53 0.53 1,516 337 4.50 46.29% -0.052 09/14/26
AMD 493.41 Put 492.50 09/16/26 2 5.80 6.78 7.75 7.55 540 121 4.46 49.90% -0.471 09/14/26
CVE 33.27 Call 27.00 09/18/26 4 4.90 6.25 7.60 7.00 901 202 4.46 225.46% 0.842 09/14/26
MU 924.03 Put 875.00 09/18/26 4 5.60 5.68 5.75 5.70 972 218 4.46 58.93% -0.179 09/14/26
BE 257.05 Call 262.50 09/18/26 4 6.35 6.82 7.30 6.70 1,271 285 4.46 85.34% 0.426 09/14/26
AMD 493.41 Call 530.00 09/16/26 2 0.38 0.41 0.44 0.44 2,375 533 4.46 57.17% 0.048 09/14/26
NVDA 210.96 Put 202.50 09/16/26 2 0.33 0.34 0.35 0.34 9,459 2,119 4.46 44.27% -0.102 09/14/26