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
LULU 204.97 Put 195.00 12/19/25 6 1.61 1.70 1.79 1.55 1,216 549 2.21 51.65% -0.213 12/12/25
MSFT 478.53 Put 405.00 03/20/26 97 4.55 4.63 4.70 4.70 2,603 1,178 2.21 30.60% -0.119 12/12/25
WMT 116.70 Call 119.00 12/19/25 6 0.57 0.60 0.62 0.59 3,954 1,793 2.21 23.92% 0.273 12/12/25
C 111.80 Put 108.00 12/19/25 6 0.33 0.35 0.36 0.36 5,827 2,640 2.21 28.36% -0.164 12/12/25
RIVN 18.42 Call 35.00 01/15/27 398 2.20 2.37 2.53 2.30 5,898 2,665 2.21 74.08% 0.348 12/12/25
PYPL 61.66 Put 80.00 01/16/26 34 18.00 18.35 18.70 17.90 1,013 461 2.20 43.60% -0.988 12/12/25
ALAB 148.85 Put 130.00 12/19/25 6 0.95 1.23 1.50 1.19 1,034 471 2.20 96.73% -0.123 12/12/25
MSTR 176.45 Call 182.00 12/19/25 6 4.35 4.50 4.65 4.50 1,376 625 2.20 75.09% 0.395 12/12/25
AVGO 359.93 Call 405.00 12/26/25 13 1.23 1.33 1.42 1.26 1,542 702 2.20 45.06% 0.092 12/12/25
MSFT 478.53 Call 475.00 12/26/25 13 9.85 9.95 10.05 9.99 1,676 762 2.20 21.73% 0.59 12/12/25
ORCL 189.97 Call 202.50 12/19/25 6 1.05 1.09 1.12 1.08 4,135 1,880 2.20 50.18% 0.17 12/12/25
ORCL 189.97 Call 197.50 12/26/25 13 3.15 3.33 3.50 3.25 891 407 2.19 42.85% 0.334 12/12/25
AMD 210.78 Call 215.00 12/26/25 13 5.65 5.78 5.90 5.65 2,298 1,048 2.19 46.51% 0.434 12/12/25
TSLA 458.96 Put 442.50 12/19/25 6 4.70 4.75 4.80 4.75 6,688 3,054 2.19 48.50% -0.265 12/12/25
GOOGL 309.29 Call 315.00 12/19/25 6 2.54 2.57 2.59 2.59 14,959 6,846 2.19 30.46% 0.332 12/12/25
MO 58.75 Call 59.00 01/02/26 20 0.55 0.57 0.58 0.56 717 329 2.18 13.04% 0.433 12/12/25
RKLB 61.49 Put 57.00 12/19/25 6 1.24 1.30 1.36 1.31 761 349 2.18 100.91% -0.256 12/12/25
GME 21.23 Call 21.00 12/19/25 6 0.46 0.50 0.53 0.50 3,672 1,681 2.18 35.16% 0.601 12/12/25
VRT 161.27 Put 160.00 12/26/25 13 6.05 6.50 6.95 6.40 582 268 2.17 58.82% -0.446 12/12/25
GOOGL 309.29 Call 310.00 01/09/26 27 9.60 9.73 9.85 9.75 632 291 2.17 28.90% 0.518 12/12/25
PDD 111.96 Call 115.00 12/26/25 13 0.93 1.03 1.13 1.10 927 427 2.17 26.40% 0.314 12/12/25
TSLA 458.96 Call 455.00 01/02/26 20 22.25 22.33 22.40 22.37 2,767 1,277 2.17 46.49% 0.561 12/12/25
NVDA 175.02 Call 176.00 12/19/25 6 3.35 3.38 3.40 3.38 14,498 6,680 2.17 42.33% 0.475 12/12/25
HOOD 119.50 Call 160.00 06/18/26 187 10.15 10.80 11.45 10.80 5,536 2,565 2.16 64.93% 0.361 12/12/25
TSLA 458.96 Call 535.00 12/26/25 13 1.11 1.13 1.14 1.13 869 403 2.16 50.67% 0.062 12/12/25
HOOD 119.50 Call 123.00 12/19/25 6 2.75 2.83 2.90 2.81 1,473 683 2.16 69.49% 0.393 12/12/25
RIVN 18.42 Call 20.00 01/02/26 20 0.54 0.58 0.62 0.59 1,857 858 2.16 67.41% 0.334 12/12/25
RIVN 18.42 Call 27.00 03/20/26 97 0.77 0.80 0.83 0.80 529 246 2.15 76.51% 0.227 12/12/25
AMKR 44.31 Call 40.00 06/18/26 187 10.10 10.40 10.70 10.10 5,430 2,520 2.15 62.77% 0.684 12/12/25
FISV 68.75 Call 80.00 01/16/26 34 0.45 0.48 0.50 0.48 17,133 7,982 2.15 39.68% 0.123 12/12/25
TSLA 458.96 Put 437.50 12/19/25 6 3.50 3.55 3.60 3.65 4,472 2,088 2.14 48.97% -0.211 12/12/25
BABA 155.68 Call 157.50 12/19/25 6 2.10 2.16 2.21 2.20 5,086 2,380 2.14 37.57% 0.416 12/12/25
DIS 111.60 Call 105.00 12/26/25 13 5.30 6.35 7.40 6.40 1,016 475 2.14 0.00% 0 12/12/25
M 24.15 Call 18.00 01/16/26 34 5.80 6.28 6.75 6.75 2,650 1,239 2.14 102.52% 0.862 12/12/25
PYPL 61.66 Call 67.50 03/20/26 97 2.80 3.00 3.20 2.82 4,048 1,888 2.14 38.29% 0.373 12/12/25
WDC 176.34 Put 165.00 12/19/25 6 2.14 2.30 2.45 2.20 749 352 2.13 72.73% -0.222 12/12/25
GOOGL 309.29 Call 312.50 12/26/25 13 5.00 5.05 5.10 4.78 783 368 2.13 27.18% 0.44 12/12/25
CMG 36.14 Put 45.00 12/19/25 6 8.40 8.70 9.00 8.60 1,020 480 2.13 0.00% 0 12/12/25
GOOGL 309.29 Call 330.00 01/09/26 27 2.73 2.78 2.82 2.75 1,661 778 2.13 27.64% 0.215 12/12/25
HUT 41.31 Put 43.00 12/19/25 6 3.85 4.10 4.35 4.37 1,709 802 2.13 148.61% -0.545 12/12/25
IREN 40.13 Call 44.50 12/19/25 6 0.46 0.68 0.89 0.80 2,337 1,098 2.13 109.40% 0.254 12/12/25
NVDA 175.02 Call 178.00 12/19/25 6 2.46 2.48 2.50 2.52 12,325 5,800 2.13 41.45% 0.39 12/12/25
CMG 36.14 Call 36.00 12/19/25 6 0.65 0.69 0.72 0.68 5,573 2,625 2.12 32.26% 0.552 12/12/25
AVGO 359.93 Put 350.00 12/19/25 6 5.05 5.23 5.40 5.20 16,947 8,002 2.12 51.79% -0.322 12/12/25
GS 887.96 Put 900.00 12/19/25 6 16.55 18.60 20.65 18.60 533 252 2.12 25.79% -0.649 12/12/25
HUT 41.31 Put 33.00 12/19/25 6 0.12 0.39 0.65 0.39 661 312 2.12 146.64% -0.098 12/12/25
NNE 35.41 Call 37.00 12/19/25 6 0.80 1.13 1.45 1.20 1,063 502 2.12 101.66% 0.395 12/12/25
MYO 1.0500 Put 1.0000 12/19/25 6 0.0000 0.0800 0.1500 0.1000 1,440 678 2.12 236.86% -0.377 12/12/25
MU 241.14 Call 255.00 12/19/25 6 7.05 7.15 7.25 7.20 2,565 1,211 2.12 101.90% 0.36 12/12/25
FIG 36.07 Call 40.00 12/19/25 6 0.15 0.19 0.22 0.16 3,272 1,546 2.12 64.37% 0.114 12/12/25