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).
2,074 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Mid Ask Last Volume Open Int Vol/OI IV Delta Last Trade
ABT 113.48 Call 114.00 01/24/25 6 1.80 1.85 1.90 1.93 681 234 2.91 35.75% 0.473 01/17/25
PWR 337.46 Put 290.00 02/21/25 34 0.75 1.08 1.40 1.10 1,005 345 2.91 35.12% -0.067 01/17/25
CRWD 357.00 Call 360.00 01/24/25 6 5.55 5.70 5.85 5.70 1,158 398 2.91 38.12% 0.447 01/17/25
SOUN 13.64 Put 14.50 01/24/25 6 1.16 1.33 1.50 1.25 1,181 406 2.91 104.17% -0.651 01/17/25
NCLH 27.17 Call 27.00 01/24/25 6 0.48 0.58 0.67 0.66 1,418 487 2.91 40.47% 0.564 01/17/25
SLS 1.0600 Call 3.0000 02/21/25 34 0.0500 0.5500 1.0500 0.1500 629 217 2.90 347.15% 0.327 01/17/25
DHR 238.36 Call 270.00 02/21/25 34 0.30 0.48 0.65 0.56 696 240 2.90 26.03% 0.069 01/17/25
MRNA 34.06 Put 75.00 03/21/25 62 39.00 40.20 41.40 40.60 1,030 355 2.90 127.50% -0.903 01/17/25
IONQ 38.89 Put 32.00 01/24/25 6 0.38 0.43 0.48 0.44 1,467 506 2.90 139.81% -0.119 01/17/25
BABA 85.12 Call 88.00 01/24/25 6 0.80 0.83 0.85 0.82 11,842 4,088 2.90 43.86% 0.283 01/17/25
MSTR 396.50 Put 360.00 01/24/25 6 8.00 8.05 8.10 8.10 4,076 1,412 2.89 112.37% -0.228 01/17/25
EQT 52.96 Call 55.00 03/21/25 62 2.21 2.27 2.33 2.23 33,115 11,445 2.89 34.20% 0.436 01/17/25
TSLA 426.50 Call 525.00 02/07/25 20 6.55 6.78 7.00 6.85 535 185 2.89 83.07% 0.169 01/17/25
JD 39.00 Call 42.00 04/17/25 89 2.55 2.68 2.80 2.72 821 284 2.89 52.56% 0.423 01/17/25
PDD 105.57 Call 115.00 01/24/25 6 0.45 0.51 0.56 0.55 1,067 369 2.89 59.08% 0.14 01/17/25
MU 105.75 Put 100.00 01/31/25 13 1.15 1.21 1.28 1.20 2,403 831 2.89 43.30% -0.23 01/17/25
TGTX 29.55 Call 20.00 02/21/25 34 9.60 9.75 9.90 9.66 780 271 2.88 61.05% 0.986 01/17/25
MDLZ 57.86 Put 70.00 02/21/25 34 12.00 12.10 12.20 12.00 790 274 2.88 35.90% -0.959 01/17/25
MSFT 429.03 Call 430.00 01/24/25 6 3.55 4.00 4.45 3.90 7,514 2,608 2.88 19.35% 0.478 01/17/25
TSLA 426.50 Put 417.50 01/24/25 6 9.20 9.43 9.65 9.35 9,907 3,447 2.87 62.49% -0.377 01/17/25
C 79.99 Put 75.00 02/21/25 34 0.56 0.63 0.70 0.58 7,101 2,479 2.86 24.17% -0.176 01/17/25
AAPL 229.98 Call 230.00 01/24/25 6 2.76 2.80 2.85 2.85 28,495 9,953 2.86 23.69% 0.513 01/17/25
SLS 1.0600 Call 5.0000 07/18/25 181 0.0500 0.1800 0.3000 0.2000 600 210 2.86 202.63% 0.36 01/17/25
PG 161.13 Call 162.50 01/24/25 6 1.67 1.80 1.93 1.89 774 271 2.86 30.16% 0.424 01/17/25
PYPL 91.81 Call 93.00 01/31/25 13 1.48 1.57 1.65 1.59 807 282 2.86 29.80% 0.431 01/17/25
PCT 9.58 Call 11.00 02/21/25 34 0.35 0.38 0.40 0.35 1,012 354 2.86 69.83% 0.301 01/17/25
IONQ 38.89 Call 30.00 07/18/25 181 17.40 17.83 18.25 17.48 1,666 582 2.86 131.95% 0.778 01/17/25
VALE 8.94 Call 6.00 09/19/25 244 2.64 2.87 3.10 3.06 1,725 604 2.86 40.00% 0.91 01/17/25
NVDA 137.71 Put 134.00 09/19/25 244 16.90 17.03 17.15 16.90 2,054 717 2.86 46.26% -0.378 01/17/25
MMM 141.03 Put 145.00 03/21/25 62 8.35 9.48 10.60 8.95 2,423 847 2.86 30.29% -0.554 01/17/25
CPRI 23.82 Call 24.00 01/24/25 6 0.35 0.44 0.53 0.39 510 179 2.85 38.20% 0.454 01/17/25
RIOT 13.39 Put 14.50 01/24/25 6 1.47 1.51 1.54 1.50 552 194 2.85 117.49% -0.674 01/17/25
FTAI 112.38 Call 170.00 02/21/25 34 0.40 0.75 1.10 0.55 2,084 731 2.85 77.70% 0.053 01/17/25
CIFR 5.43 Call 6.00 01/24/25 6 0.09 0.11 0.12 0.11 2,632 924 2.85 108.11% 0.259 01/17/25
NVDA 137.71 Put 138.00 01/24/25 6 2.51 2.54 2.57 2.54 18,637 6,547 2.85 34.56% -0.505 01/17/25
META 612.77 Call 620.00 01/24/25 6 6.50 6.75 7.00 6.85 11,313 3,989 2.84 31.38% 0.399 01/17/25
MU 105.75 Call 110.00 02/28/25 41 4.05 4.15 4.25 4.10 529 186 2.84 40.26% 0.424 01/17/25
BILI 17.47 Call 19.00 01/24/25 6 0.18 0.19 0.20 0.19 785 276 2.84 75.45% 0.208 01/17/25
PPG 120.24 Call 120.00 02/21/25 34 1.90 2.85 3.80 3.55 851 300 2.84 22.66% 0.536 01/17/25
PEP 148.25 Put 100.00 01/16/26 363 0.87 1.02 1.16 0.90 1,004 353 2.84 26.65% -0.049 01/17/25
C 79.99 Call 79.00 01/31/25 13 1.96 1.99 2.02 2.12 538 190 2.83 23.66% 0.623 01/17/25
MSTR 396.50 Put 257.50 01/24/25 6 0.49 1.05 1.61 1.05 574 203 2.83 186.07% -0.027 01/17/25
VRT 135.88 Call 165.00 02/21/25 34 1.68 1.80 1.92 1.99 599 212 2.83 56.95% 0.157 01/17/25
ADBE 429.99 Call 445.00 01/24/25 6 0.80 0.88 0.95 0.85 791 280 2.83 23.27% 0.133 01/17/25
GOOG 197.55 Put 197.50 01/24/25 6 2.26 2.32 2.37 2.40 846 299 2.83 23.71% -0.484 01/17/25
TSLA 426.50 Call 485.00 01/24/25 6 1.55 1.59 1.62 1.58 6,339 2,246 2.82 71.88% 0.09 01/17/25
TOST 37.88 Call 44.00 02/21/25 34 0.97 1.09 1.21 0.94 803 285 2.82 65.10% 0.263 01/17/25
AMAT 192.05 Put 155.00 07/18/25 181 5.05 5.13 5.20 5.10 829 294 2.82 38.55% -0.163 01/17/25
TGT 133.61 Call 134.00 01/24/25 6 1.45 1.50 1.55 1.51 1,113 395 2.82 24.67% 0.471 01/17/25
MRNA 34.06 Put 80.00 03/21/25 62 45.70 45.90 46.10 45.55 1,611 571 2.82 119.39% -0.947 01/17/25