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).
2,419 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Mid Ask Last Volume Open Int Vol/OI IV Delta Last Trade
COP 104.23 Put 98.00 02/06/26 6 0.34 0.45 0.56 0.47 717 136 5.27 46.53% -0.144 01/30/26
CRWV 93.19 Call 94.00 02/06/26 6 4.55 4.63 4.70 4.55 547 104 5.26 102.83% 0.502 01/30/26
RCAT 13.50 Put 14.00 02/13/26 13 1.47 1.58 1.69 1.64 963 183 5.26 134.18% -0.505 01/30/26
NEE 87.90 Put 82.50 02/20/26 20 0.42 0.46 0.51 0.48 2,019 384 5.26 27.88% -0.155 01/30/26
MSFT 430.29 Call 437.50 02/06/26 6 3.50 3.60 3.70 3.50 4,534 863 5.25 28.87% 0.338 01/30/26
NVO 59.43 Put 56.00 02/06/26 6 0.81 0.90 0.98 0.95 3,498 669 5.23 76.84% -0.256 01/30/26
TSLA 430.41 Put 440.00 02/06/26 6 15.30 15.50 15.70 15.33 9,429 1,802 5.23 44.73% -0.636 01/30/26
AAOI 43.61 Call 45.00 02/06/26 6 2.00 2.23 2.45 2.50 543 104 5.22 126.17% 0.456 01/30/26
MSFT 430.29 Call 435.00 02/04/26 4 3.10 3.15 3.20 3.15 5,455 1,048 5.21 28.32% 0.366 01/30/26
AG 20.84 Call 22.00 02/06/26 6 0.66 0.69 0.72 0.67 806 155 5.20 105.47% 0.371 01/30/26
DKNG 27.51 Put 27.00 02/20/26 20 1.55 1.61 1.67 1.68 1,454 280 5.19 73.85% -0.419 01/30/26
MSTR 149.71 Call 145.00 02/20/26 20 12.70 13.02 13.35 13.06 1,482 286 5.18 75.54% 0.611 01/30/26
BIDU 153.18 Call 170.00 02/06/26 6 0.38 0.42 0.46 0.42 2,025 391 5.18 57.13% 0.084 01/30/26
TSLA 430.41 Put 432.50 02/06/26 6 10.90 11.03 11.15 10.90 3,106 601 5.17 45.06% -0.519 01/30/26
INTC 46.47 Call 80.00 03/20/26 48 0.25 0.27 0.29 0.29 4,847 937 5.17 84.47% 0.054 01/30/26
T 26.21 Call 30.00 07/17/26 167 0.36 0.40 0.44 0.41 838 162 5.17 22.28% 0.199 01/30/26
AAPL 259.48 Call 440.00 01/21/28 720 4.50 5.48 6.45 4.52 800 155 5.16 24.58% 0.118 01/30/26
HIMS 27.09 Call 29.00 02/06/26 6 0.36 0.39 0.41 0.40 2,630 510 5.16 76.49% 0.261 01/30/26
INTC 46.47 Call 60.00 03/06/26 34 0.55 0.65 0.74 0.60 4,119 799 5.16 68.41% 0.134 01/30/26
AMZN 239.30 Call 240.00 02/04/26 4 2.80 2.88 2.96 3.05 4,785 928 5.16 31.71% 0.476 01/30/26
ENVX 6.62 Put 6.00 07/17/26 167 1.08 1.16 1.24 1.12 700 136 5.15 86.80% -0.315 01/30/26
AMZN 239.30 Call 215.00 02/06/26 6 25.70 26.15 26.60 25.94 961 187 5.14 76.18% 0.875 01/30/26
AGNC 11.40 Call 11.00 02/20/26 20 0.50 0.53 0.55 0.55 578 113 5.12 29.92% 0.705 01/30/26
MSFT 430.29 Call 517.50 02/06/26 6 0.18 0.20 0.21 0.16 963 188 5.12 65.35% 0.016 01/30/26
GRPN 14.15 Put 12.00 04/17/26 76 0.85 0.93 1.00 0.91 562 110 5.11 76.94% -0.254 01/30/26
DIS 112.80 Call 116.00 02/06/26 6 2.15 2.22 2.30 2.26 1,384 271 5.11 62.10% 0.378 01/30/26
SNDK 576.25 Call 620.00 02/06/26 6 16.50 17.80 19.10 17.93 1,529 299 5.11 116.17% 0.34 01/30/26
PFSI 99.92 Call 120.00 05/15/26 104 1.80 2.08 2.35 1.85 1,036 203 5.10 34.79% 0.196 01/30/26
PAAS 54.60 Put 47.00 02/20/26 20 1.10 1.23 1.35 1.20 1,529 300 5.10 82.30% -0.189 01/30/26
AAPL 259.48 Call 260.00 02/11/26 11 3.85 4.18 4.50 4.54 1,170 230 5.09 23.96% 0.498 01/30/26
HPQ 19.44 Put 18.00 02/20/26 20 0.19 0.20 0.21 0.21 5,445 1,070 5.09 40.25% -0.197 01/30/26
FCX 60.23 Put 60.00 02/06/26 6 1.72 1.81 1.90 1.90 2,809 553 5.08 65.87% -0.463 01/30/26
CNQ.TO 50.63 Call 51.00 02/06/26 7 0.56 0.65 0.74 0.75 711 140 5.08 29.60% 0.434 01/30/26
NXPI 226.14 Call 240.00 02/20/26 20 4.10 4.25 4.40 4.37 1,786 352 5.07 44.62% 0.306 01/30/26
T 26.21 Call 25.50 02/06/26 6 0.77 0.81 0.85 0.81 3,190 629 5.07 26.27% 0.797 01/30/26
META 716.50 Call 710.00 02/02/26 2 9.30 9.50 9.70 9.80 1,199 237 5.06 26.44% 0.686 01/30/26
IONQ 39.98 Put 40.00 02/13/26 13 2.56 2.70 2.83 2.75 1,418 280 5.06 91.93% -0.464 01/30/26
XOM 141.40 Call 144.00 02/06/26 6 1.03 1.11 1.18 1.02 1,684 333 5.06 29.53% 0.323 01/30/26
SOFI 22.81 Call 24.00 02/13/26 13 0.58 0.61 0.64 0.59 2,505 496 5.05 60.88% 0.354 01/30/26
MSFT 430.29 Put 432.50 02/02/26 2 4.35 4.45 4.55 4.74 2,605 517 5.04 25.60% -0.601 01/30/26
GOOGL 338.00 Call 340.00 02/02/26 2 1.80 1.90 2.01 2.00 14,190 2,814 5.04 28.62% 0.398 01/30/26
DIS 112.80 Call 113.00 02/06/26 6 3.45 3.58 3.70 3.54 1,255 249 5.04 62.91% 0.508 01/30/26
TSLA 430.41 Put 422.50 02/13/26 13 10.45 10.52 10.60 10.48 543 108 5.03 44.54% -0.392 01/30/26
HL 22.52 Put 12.00 06/18/26 138 0.24 0.43 0.61 0.42 1,243 247 5.03 83.81% -0.066 01/30/26
NFLX 83.49 Put 120.00 03/20/26 48 35.30 36.58 37.85 36.50 4,465 890 5.02 55.92% -0.972 01/30/26
AAPL 259.48 Put 195.00 12/15/28 1,049 14.95 15.23 15.50 15.07 638 127 5.02 30.07% -0.17 01/30/26
BAC 53.20 Call 54.50 02/13/26 13 0.44 0.45 0.47 0.49 662 132 5.02 23.68% 0.306 01/30/26
NOW 117.01 Put 180.00 03/20/26 48 59.50 63.75 68.00 62.90 646 129 5.01 79.53% -0.919 01/30/26
ADBE 293.25 Call 310.00 02/06/26 6 0.82 0.89 0.95 0.87 2,621 523 5.01 36.96% 0.128 01/30/26
C 115.71 Call 72.50 03/20/26 48 42.25 43.18 44.10 42.25 7,310 1,461 5.00 0.00% 0 01/30/26