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).
1,555 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Mid Ask Last Volume Open Int Vol/OI IV Delta Last Trade
SEM 17.35 Call 17.50 05/16/25 20 1.20 1.25 1.30 1.25 2,528 201 12.58 80.77% 0.522 04/25/25
GOLD 19.05 Call 19.50 05/23/25 27 0.62 0.64 0.66 0.65 4,055 325 12.48 40.38% 0.443 04/25/25
WW 0.3956 Call 0.5000 05/16/25 20 0.1000 0.1300 0.1500 0.1500 4,604 369 12.48 536.70% 0.633 04/25/25
TSLA 284.95 Call 312.50 05/02/25 6 2.66 2.68 2.70 2.71 3,832 309 12.40 75.69% 0.185 04/25/25
AFRM 49.09 Put 50.00 05/02/25 6 2.45 2.49 2.52 2.40 1,746 142 12.30 79.58% -0.549 04/25/25
INTC 20.05 Put 16.00 07/18/25 83 0.40 0.41 0.41 0.44 45,720 3,762 12.15 51.28% -0.144 04/25/25
PLTR 112.78 Put 120.00 05/02/25 6 8.75 8.90 9.05 8.82 2,317 192 12.07 72.98% -0.73 04/25/25
GRAB 4.78 Call 6.00 10/17/25 174 0.50 0.53 0.55 0.51 4,280 357 11.99 66.26% 0.412 04/25/25
CAR 93.81 Put 55.00 12/19/25 237 3.80 4.05 4.30 3.83 2,023 169 11.97 73.77% -0.108 04/25/25
RGTI 9.37 Put 10.00 06/20/25 55 1.95 2.08 2.20 2.03 11,079 934 11.86 116.52% -0.463 04/25/25
CRM 267.85 Call 290.00 05/02/25 6 0.46 0.52 0.58 0.51 1,716 145 11.83 42.67% 0.079 04/25/25
PENN 16.15 Put 15.00 05/02/25 6 0.16 0.18 0.20 0.20 1,773 151 11.74 77.06% -0.211 04/25/25
TSLA 284.95 Put 285.00 05/09/25 13 14.85 14.95 15.05 14.96 1,727 148 11.67 70.60% -0.47 04/25/25
GOOG 163.85 Call 175.00 05/30/25 34 2.03 2.08 2.13 2.05 4,401 378 11.64 28.54% 0.251 04/25/25
TSM 165.10 Call 177.50 05/02/25 6 0.31 0.33 0.35 0.34 2,052 178 11.53 40.60% 0.088 04/25/25
OXY 40.36 Call 40.50 05/02/25 6 0.77 0.79 0.81 0.79 1,812 159 11.40 41.22% 0.487 04/25/25
TSLA 284.95 Put 280.00 05/09/25 13 12.50 12.58 12.65 12.55 2,903 255 11.38 70.95% -0.418 04/25/25
MRK 82.74 Call 81.00 05/02/25 6 2.42 2.56 2.70 2.62 4,116 364 11.31 38.19% 0.677 04/25/25
JPM 243.55 Put 227.50 05/16/25 20 1.73 1.80 1.87 1.78 1,522 135 11.27 32.62% -0.172 04/25/25
UBER 77.75 Put 77.00 05/02/25 6 1.34 1.42 1.50 1.41 2,255 202 11.16 45.02% -0.418 04/25/25
TGT 96.58 Call 96.00 05/02/25 6 2.48 2.54 2.60 2.56 2,488 226 11.01 45.92% 0.552 04/25/25
PYPL 65.34 Put 65.00 05/02/25 6 2.51 2.55 2.60 2.50 2,672 244 10.95 82.30% -0.457 04/25/25
SHOP 97.12 Put 92.00 05/02/25 6 1.42 1.47 1.52 1.49 1,883 173 10.88 72.11% -0.261 04/25/25
SANA 1.7700 Call 7.5000 01/15/27 629 0.1000 1.0000 1.9000 0.4000 1,250 115 10.87 110.61% 0.412 04/25/25
ARR 15.99 Call 17.00 05/16/25 20 0.00 0.05 0.10 0.10 1,072 100 10.72 28.06% 0.181 04/25/25
CRM 267.85 Call 285.00 05/02/25 6 0.80 0.85 0.90 0.88 1,368 128 10.69 41.17% 0.128 04/25/25
MSTR 368.71 Call 372.50 05/02/25 6 11.15 11.55 11.95 11.40 1,615 152 10.63 69.09% 0.475 04/25/25
TTD 53.97 Put 54.00 05/02/25 6 1.77 1.87 1.96 1.95 1,242 118 10.53 70.74% -0.482 04/25/25
MP 24.41 Put 22.50 09/19/25 146 2.90 3.00 3.10 2.85 1,580 151 10.46 69.05% -0.332 04/25/25
MCD 316.74 Put 310.00 05/02/25 6 3.25 3.38 3.50 3.46 1,841 180 10.23 39.31% -0.323 04/25/25
TSLA 284.95 Call 302.50 05/02/25 6 4.65 4.70 4.75 4.72 8,625 843 10.23 75.57% 0.287 04/25/25
PLTR 112.78 Put 108.00 05/02/25 6 2.33 2.34 2.35 2.34 6,054 596 10.16 76.94% -0.31 04/25/25
TSLA 284.95 Put 267.50 05/09/25 13 7.75 7.83 7.90 7.80 1,048 104 10.08 72.56% -0.295 04/25/25
SRE 74.68 Put 75.00 05/16/25 20 2.20 2.45 2.70 2.25 1,025 102 10.05 30.16% -0.507 04/25/25
TGT 96.58 Put 88.00 05/02/25 6 0.20 0.22 0.24 0.21 2,038 205 9.94 50.99% -0.073 04/25/25
TSLA 284.95 Call 310.00 05/02/25 6 3.05 3.10 3.15 3.10 26,942 2,710 9.94 75.63% 0.208 04/25/25
TSLA 284.95 Call 320.00 05/02/25 6 1.75 1.76 1.77 1.76 34,328 3,461 9.92 76.69% 0.131 04/25/25
QBTS 7.53 Put 8.00 05/09/25 13 0.90 0.95 1.00 1.05 1,755 179 9.80 119.48% -0.56 04/25/25
CORZ 8.31 Call 20.00 09/19/25 146 0.13 0.15 0.16 0.13 116,534 11,899 9.79 81.96% 0.081 04/25/25
MSTR 368.71 Call 420.00 05/02/25 6 1.77 1.90 2.02 1.94 12,458 1,276 9.76 79.50% 0.111 04/25/25
XOM 108.57 Call 111.00 05/02/25 6 0.92 0.97 1.02 1.00 2,748 286 9.61 35.24% 0.321 04/25/25
GOOGL 161.96 Put 143.00 05/02/25 6 0.13 0.15 0.16 0.13 3,133 326 9.61 52.78% -0.03 04/25/25
COP 91.72 Put 91.00 05/02/25 6 1.13 1.29 1.45 1.34 1,026 107 9.59 36.00% -0.422 04/25/25
TECK 35.58 Call 37.00 05/16/25 20 0.35 0.77 1.20 1.22 2,698 283 9.53 39.73% 0.361 04/25/25
CAVA 90.80 Put 60.00 07/18/25 83 1.15 1.25 1.35 1.20 5,004 525 9.53 70.28% -0.076 04/25/25
DKNG 33.79 Call 34.00 05/02/25 6 0.79 0.82 0.84 0.85 4,673 491 9.52 52.22% 0.481 04/25/25
AXL 3.73 Call 5.00 07/18/25 83 0.15 0.18 0.20 0.20 10,308 1,092 9.44 78.25% 0.278 04/25/25
MRK 82.74 Put 81.00 05/02/25 6 0.74 0.91 1.08 0.79 1,505 160 9.41 35.95% -0.313 04/25/25
HOOD 49.45 Put 40.50 05/16/25 20 0.61 1.09 1.56 1.07 2,022 215 9.40 98.20% -0.16 04/25/25
NVAX 6.67 Put 6.50 05/02/25 6 0.27 0.33 0.39 0.32 1,670 178 9.38 119.24% -0.402 04/25/25