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).
1,806 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Mid Ask Last Volume Open Int Vol/OI IV Delta Last Trade
MRK 100.30 Call 96.00 12/19/25 6 3.85 4.18 4.50 4.50 4,124 189 21.82 28.12% 0.891 12/12/25
GILD 120.40 Call 87.50 01/16/26 34 31.55 32.53 33.50 33.50 9,037 415 21.78 68.33% 0.948 12/12/25
FCX 47.38 Put 47.50 12/19/25 6 0.86 0.89 0.91 0.87 2,199 101 21.77 33.73% -0.512 12/12/25
MSTR 176.45 Call 198.00 12/19/25 6 1.13 1.23 1.32 1.20 21,443 989 21.68 78.61% 0.139 12/12/25
DIS 111.60 Call 85.00 01/16/26 34 25.85 26.93 28.00 26.40 10,084 469 21.50 49.76% 0.968 12/12/25
MRK 100.30 Call 74.00 01/02/26 20 25.05 25.93 26.80 26.35 3,030 141 21.49 58.85% 0.988 12/12/25
MSTR 176.45 Call 196.00 12/19/25 6 1.35 1.42 1.48 1.44 11,029 514 21.46 78.33% 0.161 12/12/25
CMA 89.46 Call 57.50 01/16/26 34 30.60 31.75 32.90 32.90 10,100 474 21.31 108.06% 0.933 12/12/25
PBR 12.18 Call 12.00 02/20/26 69 0.46 0.49 0.52 0.50 7,382 348 21.21 18.38% 0.601 12/12/25
WBD 29.98 Call 34.00 01/16/26 34 0.15 0.20 0.25 0.22 3,805 182 20.91 35.32% 0.14 12/12/25
MRK 100.30 Call 75.00 01/16/26 34 23.20 24.48 25.75 25.25 23,508 1,127 20.86 0.00% 0 12/12/25
TROW 104.90 Call 90.00 01/16/26 34 12.80 14.55 16.30 14.13 2,560 123 20.81 0.00% 0 12/12/25
DIS 111.60 Call 70.00 01/16/26 34 40.85 41.38 41.90 41.45 6,113 297 20.58 0.00% 0 12/12/25
GILD 120.40 Call 85.00 01/16/26 34 34.10 35.03 35.95 35.95 10,340 503 20.56 72.14% 0.953 12/12/25
AVGO 359.93 Call 387.50 12/19/25 6 1.57 1.65 1.73 1.57 2,693 131 20.56 50.63% 0.136 12/12/25
OCSL 13.59 Call 10.00 02/20/26 69 3.50 3.65 3.80 3.65 295,112 14,381 20.52 58.25% 0.921 12/12/25
GILD 120.40 Call 67.50 01/16/26 34 51.85 52.65 53.45 53.45 3,630 177 20.51 112.40% 0.968 12/12/25
DIS 111.60 Call 70.00 12/19/25 6 40.70 41.28 41.85 41.25 4,842 238 20.34 0.00% 0 12/12/25
AAPL 278.28 Call 370.00 04/17/26 125 0.32 0.33 0.35 0.32 3,095 153 20.23 22.85% 0.024 12/12/25
CMA 89.46 Call 62.50 01/16/26 34 24.80 26.40 28.00 27.10 9,100 451 20.18 62.04% 0.976 12/12/25
MRK 100.30 Call 70.00 01/16/26 34 29.10 30.25 31.40 29.10 23,583 1,177 20.04 0.00% 0 12/12/25
DIS 111.60 Call 80.00 12/19/25 6 29.95 31.67 33.40 29.95 19,960 1,007 19.82 114.78% 0.99 12/12/25
CMA 89.46 Call 65.00 01/16/26 34 22.30 23.85 25.40 24.50 12,780 649 19.69 47.16% 0.988 12/12/25
AVGO 359.93 Call 377.50 12/19/25 6 3.00 3.15 3.30 3.16 7,022 358 19.61 49.88% 0.24 12/12/25
GILD 120.40 Call 65.00 01/16/26 34 53.45 55.00 56.55 55.20 7,310 373 19.60 0.00% 0 12/12/25
GILD 120.40 Call 92.50 01/16/26 34 27.25 27.90 28.55 28.55 5,252 268 19.60 59.39% 0.938 12/12/25
C 111.80 Call 120.00 02/20/26 69 2.07 2.15 2.23 2.20 6,411 328 19.55 25.99% 0.293 12/12/25
DIS 111.60 Call 60.00 01/16/26 34 50.70 51.33 51.95 51.35 5,480 281 19.50 0.00% 0 12/12/25
GILD 120.40 Call 80.00 01/16/26 34 39.60 40.25 40.90 39.60 12,121 625 19.39 0.00% 0 12/12/25
SSRM 22.21 Call 24.00 01/16/26 34 1.00 1.03 1.05 1.05 15,101 780 19.36 63.68% 0.386 12/12/25
RRC 36.41 Put 31.00 03/20/26 97 0.50 0.70 0.90 0.75 4,366 226 19.32 38.80% -0.174 12/12/25
AA 46.14 Put 41.00 12/19/25 6 0.01 0.13 0.24 0.16 9,261 481 19.25 68.94% -0.083 12/12/25
CMA 89.46 Call 50.00 01/16/26 34 37.80 39.20 40.60 38.80 12,830 673 19.06 0.00% 0 12/12/25
GILD 120.40 Call 75.00 01/16/26 34 44.00 44.98 45.95 45.95 17,310 912 18.98 94.10% 0.962 12/12/25
GILD 120.40 Call 82.50 01/16/26 34 37.15 37.83 38.50 38.50 15,591 827 18.85 78.88% 0.953 12/12/25
CMA 89.46 Call 80.00 12/19/25 6 9.00 9.55 10.10 9.20 20,980 1,114 18.83 49.58% 0.963 12/12/25
GILD 120.40 Call 115.00 12/19/25 6 4.60 5.23 5.85 5.85 17,741 949 18.69 35.30% 0.851 12/12/25
TSLA 458.96 Put 452.50 12/19/25 6 8.00 8.05 8.10 8.05 12,209 666 18.33 47.58% -0.393 12/12/25
CRCL 83.47 Call 88.00 12/19/25 6 1.53 1.63 1.72 1.60 4,922 269 18.30 77.06% 0.316 12/12/25
MRK 100.30 Call 70.00 12/19/25 6 29.10 30.08 31.05 30.50 17,111 939 18.22 151.68% 0.974 12/12/25
ARR 16.91 Call 18.00 07/17/26 216 0.10 0.33 0.55 0.40 1,814 100 18.14 16.84% 0.306 12/12/25
CMA 89.46 Call 67.50 01/16/26 34 21.70 22.30 22.90 22.90 5,234 291 17.99 75.54% 0.908 12/12/25
TWLO 132.92 Call 137.00 12/19/25 6 0.70 0.79 0.89 0.86 3,198 178 17.97 33.81% 0.254 12/12/25
MT 46.23 Call 55.00 01/16/26 34 0.20 0.23 0.25 0.22 8,524 476 17.91 39.98% 0.089 12/12/25
UPST 49.35 Call 52.00 12/19/25 6 0.85 0.93 1.01 0.90 1,805 101 17.87 74.65% 0.311 12/12/25
CVNA 455.68 Call 560.00 12/26/25 13 0.25 0.35 0.45 0.35 3,063 172 17.81 52.39% 0.022 12/12/25
GILD 120.40 Call 95.00 01/16/26 34 24.45 25.23 26.00 26.00 9,208 518 17.78 53.31% 0.937 12/12/25
NEM 98.14 Call 102.00 12/19/25 6 0.97 1.03 1.08 0.97 2,185 123 17.76 47.15% 0.274 12/12/25
DIS 111.60 Call 45.00 12/18/26 370 65.65 67.05 68.45 65.65 3,280 186 17.63 51.15% 0.974 12/12/25
SBUX 85.35 Put 105.00 01/16/26 34 18.40 19.92 21.45 20.01 2,800 161 17.39 46.93% -0.917 12/12/25