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
BBAI 3.53 Put 3.00 05/02/25 6 0.10 0.13 0.15 0.12 1,676 356 4.71 191.13% -0.215 04/25/25
NVDA 111.01 Put 111.00 05/16/25 20 4.70 4.75 4.80 4.75 1,068 227 4.70 47.03% -0.471 04/25/25
NKE 57.62 Put 60.00 05/02/25 6 2.81 2.87 2.92 3.04 2,015 430 4.69 45.53% -0.746 04/25/25
GILD 103.17 Call 106.00 05/16/25 20 1.48 1.59 1.69 1.86 637 136 4.68 28.15% 0.356 04/25/25
TSLA 284.95 Put 280.00 05/30/25 34 19.10 19.25 19.40 19.11 556 119 4.67 64.04% -0.419 04/25/25
TSLA 284.95 Call 272.50 05/16/25 20 25.20 25.30 25.40 25.26 1,536 331 4.64 69.16% 0.645 04/25/25
INTC 20.05 Put 16.00 06/06/25 41 0.15 0.17 0.19 0.17 565 122 4.63 54.87% -0.092 04/25/25
MSTR 368.71 Put 245.00 05/02/25 6 0.53 0.66 0.79 0.79 3,505 758 4.62 171.03% -0.024 04/25/25
AEM 118.51 Call 150.00 07/18/25 83 0.90 1.03 1.15 1.00 802 174 4.61 36.36% 0.108 04/25/25
TSLA 284.95 Put 260.00 05/09/25 13 5.65 5.73 5.80 5.73 3,712 807 4.60 73.96% -0.231 04/25/25
GSK 37.43 Call 36.50 05/02/25 6 1.05 1.23 1.40 1.12 500 109 4.59 28.05% 0.763 04/25/25
PYPL 65.34 Call 72.00 05/09/25 13 0.68 0.72 0.76 0.74 643 140 4.59 56.53% 0.2 04/25/25
MRK 82.74 Call 79.00 05/16/25 20 5.00 5.35 5.70 5.00 6,281 1,375 4.57 36.13% 0.722 04/25/25
SLG 54.34 Call 80.00 01/16/26 265 1.00 1.18 1.35 1.00 1,100 241 4.56 35.14% 0.137 04/25/25
NKE 57.62 Call 64.00 05/02/25 6 0.12 0.13 0.14 0.13 5,683 1,245 4.56 55.04% 0.074 04/25/25
WW 0.3956 Call 0.5000 06/20/25 55 0.1500 0.2000 0.2500 0.1500 500 110 4.55 356.62% 0.61 04/25/25
DIS 90.28 Put 50.00 09/19/25 146 0.21 0.28 0.34 0.75 1,000 220 4.55 51.42% -0.022 04/25/25
CCL 18.60 Put 18.50 05/02/25 6 0.53 0.54 0.55 0.55 3,167 698 4.54 62.28% -0.461 04/25/25
NVDA 111.01 Call 111.00 05/16/25 20 4.95 4.98 5.00 5.00 4,643 1,024 4.53 47.00% 0.531 04/25/25
SPHR 28.88 Call 35.00 08/15/25 111 1.30 1.83 2.35 2.60 1,022 226 4.52 58.32% 0.346 04/25/25
BABA 120.28 Call 131.00 05/02/25 6 0.42 0.44 0.46 0.42 1,608 356 4.52 52.88% 0.11 04/25/25
HOOD 49.45 Call 51.00 05/16/25 20 3.30 3.55 3.80 3.45 1,655 366 4.52 88.23% 0.486 04/25/25
PEG 81.03 Call 85.00 06/20/25 55 1.35 1.48 1.60 1.50 526 117 4.50 23.67% 0.323 04/25/25
TGT 96.58 Call 105.00 05/09/25 13 0.48 0.52 0.55 0.52 1,063 236 4.50 40.19% 0.143 04/25/25
SPOT 620.72 Call 675.00 05/02/25 6 12.20 13.05 13.90 11.85 1,228 273 4.50 100.52% 0.281 04/25/25
WMT 95.09 Call 99.00 05/16/25 20 1.01 1.59 2.17 1.51 610 136 4.49 33.32% 0.325 04/25/25
BA 177.95 Put 180.00 05/02/25 6 4.50 4.68 4.85 4.50 948 211 4.49 36.89% -0.586 04/25/25
TTD 53.97 Call 70.00 05/09/25 13 0.53 0.55 0.58 0.60 1,153 257 4.49 105.41% 0.115 04/25/25
META 547.27 Call 590.00 05/09/25 13 9.60 9.75 9.90 9.70 1,286 287 4.48 59.26% 0.273 04/25/25
TSLA 284.95 Call 325.00 05/09/25 13 3.40 3.43 3.45 3.41 3,441 770 4.47 69.74% 0.178 04/25/25
JD 32.53 Call 31.00 05/02/25 6 1.88 1.92 1.96 1.90 508 114 4.46 59.93% 0.744 04/25/25
INTC 20.05 Put 16.00 05/30/25 34 0.11 0.13 0.14 0.13 591 133 4.44 55.98% -0.078 04/25/25
SHLS 3.64 Call 5.00 10/17/25 174 0.35 0.40 0.45 0.39 675 152 4.44 76.22% 0.382 04/25/25
GOOGL 161.96 Call 172.50 05/09/25 13 0.75 0.77 0.79 0.80 887 200 4.44 31.51% 0.157 04/25/25
SMCI 36.47 Call 36.50 05/02/25 6 1.77 1.80 1.83 1.79 3,611 814 4.44 96.13% 0.524 04/25/25
META 547.27 Put 470.00 05/02/25 6 2.34 2.39 2.44 2.37 2,107 476 4.43 88.53% -0.08 04/25/25
RIVN 12.62 Put 12.50 05/02/25 6 0.37 0.38 0.38 0.37 2,478 559 4.43 67.12% -0.436 04/25/25
CMG 51.78 Put 50.00 05/02/25 6 0.35 0.39 0.43 0.36 1,144 259 4.42 39.21% -0.232 04/25/25
TSLA 284.95 Put 10.00 06/18/26 418 0.10 0.12 0.13 0.11 4,151 943 4.40 125.79% -0.001 04/25/25
OMER 7.31 Call 9.00 11/21/25 209 1.45 1.67 1.90 1.63 680 155 4.39 96.76% 0.546 04/25/25
SAM 247.89 Call 280.00 05/16/25 20 0.65 0.75 0.85 0.80 1,548 353 4.39 36.19% 0.086 04/25/25
CSIQ 11.15 Call 10.00 05/02/25 6 0.35 1.48 2.60 1.72 692 158 4.38 193.16% 0.714 04/25/25
DEO 110.57 Put 105.00 10/17/25 174 4.50 6.25 8.00 6.30 834 191 4.37 29.32% -0.362 04/25/25
INTC 20.05 Call 19.00 01/16/26 265 4.15 4.20 4.25 4.21 1,992 456 4.37 55.11% 0.636 04/25/25
PLTR 112.78 Put 92.50 08/15/25 111 8.65 9.23 9.80 9.35 658 151 4.36 81.34% -0.245 04/25/25
NVDA 111.01 Put 110.00 05/02/25 6 2.41 2.43 2.45 2.42 39,403 9,042 4.36 51.83% -0.429 04/25/25
LUNR 8.58 Call 9.50 05/02/25 6 0.10 0.11 0.11 0.10 13,105 3,014 4.35 87.08% 0.198 04/25/25
NFLX 1,101.53 Put 1,090.00 05/02/25 6 15.00 15.40 15.80 15.40 727 167 4.35 37.39% -0.399 04/25/25
HOOD 49.45 Put 43.50 05/02/25 6 0.95 0.98 1.00 1.00 924 213 4.34 131.60% -0.198 04/25/25
NFLX 1,101.53 Put 1,100.00 05/02/25 6 19.40 19.95 20.50 19.80 1,367 315 4.34 37.12% -0.474 04/25/25