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).
1,877 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Mid Ask Last Volume Open Int Vol/OI IV Delta Last Trade
KO 89.35 Call 70.00 09/18/26 4 19.00 19.25 19.50 19.25 13,421 2,409 5.57 83.08% 0.998 09/14/26
MSTR 136.94 Call 137.00 09/18/26 4 4.90 5.10 5.30 5.06 2,369 426 5.56 89.26% 0.519 09/14/26
META 665.60 Put 647.50 09/16/26 2 2.22 2.31 2.39 2.34 744 134 5.55 43.71% -0.191 09/14/26
APP 334.24 Put 302.50 09/18/26 4 0.45 0.63 0.80 0.70 761 137 5.55 63.85% -0.063 09/14/26
NVDA 210.96 Call 225.00 10/30/26 46 5.10 5.18 5.25 5.17 606 110 5.51 33.97% 0.33 09/14/26
BWXT 148.53 Call 160.00 10/16/26 32 3.40 3.90 4.40 3.65 772 140 5.51 45.57% 0.321 09/14/26
SA 29.61 Put 24.00 10/16/26 32 0.25 0.33 0.40 0.35 571 104 5.49 63.77% -0.111 09/14/26
GME 21.62 Call 30.00 10/30/26 46 0.35 0.36 0.37 0.37 3,145 573 5.49 76.00% 0.136 09/14/26
TSLA 358.97 Call 375.00 09/16/26 2 0.70 0.71 0.71 0.71 9,303 1,694 5.49 48.17% 0.115 09/14/26
KO 89.35 Call 85.00 09/18/26 4 4.25 4.35 4.45 4.35 53,759 9,787 5.49 21.56% 0.987 09/14/26
MU 924.03 Call 975.00 09/16/26 2 2.14 2.20 2.25 2.13 1,261 230 5.48 58.89% 0.114 09/14/26
DVN 49.73 Call 35.00 09/18/26 4 14.55 14.75 14.95 14.90 9,907 1,810 5.47 142.74% 0.992 09/14/26
M 22.58 Call 26.00 12/18/26 95 0.56 0.80 1.03 1.01 590 108 5.46 42.01% 0.291 09/14/26
MRK 144.85 Call 110.00 10/16/26 32 34.00 34.85 35.70 34.65 2,684 492 5.46 32.45% 0.996 09/14/26
COIN 191.45 Call 202.50 09/18/26 4 3.30 3.40 3.50 3.45 3,049 558 5.46 93.31% 0.301 09/14/26
GILD 146.41 Call 110.00 09/18/26 4 35.00 36.53 38.05 36.10 1,230 226 5.44 129.27% 0.985 09/14/26
BSX 45.05 Call 46.50 09/18/26 4 0.20 0.30 0.40 0.27 1,339 246 5.44 43.21% 0.252 09/14/26
CRWD 235.38 Call 250.00 09/18/26 4 1.96 2.03 2.10 2.01 15,581 2,865 5.44 69.41% 0.216 09/14/26
META 665.60 Call 700.00 09/21/26 7 3.10 3.25 3.40 3.50 891 164 5.43 37.73% 0.177 09/14/26
MRK 144.85 Call 105.00 09/18/26 4 39.25 39.80 40.35 39.83 5,851 1,079 5.42 102.42% 0.999 09/14/26
NVDA 210.96 Put 202.50 09/21/26 7 1.05 1.09 1.13 0.99 546 101 5.41 35.01% -0.19 09/14/26
NVDA 210.96 Call 220.00 09/23/26 9 1.22 1.27 1.32 1.27 1,387 257 5.40 32.14% 0.215 09/14/26
NOK 9.65 Call 10.00 10/02/26 18 0.39 0.41 0.42 0.42 1,191 221 5.39 64.24% 0.432 09/14/26
PLAY 8.47 Call 10.00 10/16/26 32 0.25 0.40 0.55 0.50 3,468 643 5.39 91.38% 0.311 09/14/26
INTC 97.19 Call 108.00 09/18/26 4 0.32 0.34 0.36 0.34 7,494 1,394 5.38 75.18% 0.097 09/14/26
RUN 8.33 Put 11.00 10/16/26 32 2.63 2.76 2.89 2.81 637 119 5.35 76.03% -0.872 09/14/26
MU 924.03 Call 1,260.00 09/25/26 11 0.30 0.35 0.40 0.31 801 150 5.34 73.49% 0.009 09/14/26
MARA 11.50 Call 11.50 10/09/26 25 1.03 1.06 1.08 1.05 703 132 5.33 86.97% 0.55 09/14/26
MRLN 3.04 Put 2.50 04/16/27 214 0.55 0.68 0.80 0.60 800 150 5.33 116.31% -0.247 09/14/26
HPE 55.41 Call 57.00 09/25/26 11 1.68 1.73 1.79 1.71 1,087 204 5.33 62.50% 0.421 09/14/26
MU 924.03 Call 980.00 09/16/26 2 1.72 1.78 1.83 1.78 1,899 356 5.33 59.40% 0.095 09/14/26
CHKP 138.49 Call 150.00 09/18/26 4 0.00 0.28 0.55 0.31 1,118 210 5.32 53.06% 0.081 09/14/26
DVN 49.73 Call 32.50 09/18/26 4 17.00 17.30 17.60 17.40 7,322 1,379 5.31 202.28% 0.983 09/14/26
INTC 97.19 Put 95.00 04/16/27 214 15.65 15.93 16.20 15.88 624 118 5.29 61.73% -0.376 09/14/26
NRG 108.47 Call 115.00 10/16/26 32 3.20 3.65 4.10 4.10 1,761 333 5.29 48.01% 0.371 09/14/26
AMD 493.41 Call 505.00 09/16/26 2 3.50 3.68 3.85 3.72 835 158 5.28 55.41% 0.294 09/14/26
CRWD 235.38 Call 240.00 09/25/26 11 7.50 7.70 7.90 7.59 1,890 358 5.28 59.13% 0.449 09/14/26
TSLA 358.97 Put 345.00 09/16/26 2 0.73 0.74 0.75 0.75 5,018 951 5.28 46.51% -0.12 09/14/26
NVDA 210.96 Call 220.00 09/21/26 7 0.85 0.88 0.91 0.90 4,588 870 5.27 31.72% 0.179 09/14/26
GILD 146.41 Call 120.00 09/18/26 4 24.85 26.45 28.05 25.90 6,757 1,281 5.27 78.53% 0.993 09/14/26
MO 70.61 Call 67.50 09/18/26 4 2.94 3.15 3.35 3.15 38,380 7,283 5.27 26.97% 0.948 09/14/26
DVN 49.73 Call 42.50 09/18/26 4 6.85 7.18 7.50 7.30 18,376 3,496 5.26 85.86% 0.963 09/14/26
CRWD 235.38 Call 265.00 09/25/26 11 1.20 1.55 1.89 1.60 542 103 5.26 58.41% 0.134 09/14/26
NVDA 210.96 Call 207.50 09/16/26 2 4.50 4.60 4.70 4.60 2,053 390 5.26 39.96% 0.719 09/14/26
AMD 493.41 Put 475.00 09/16/26 2 1.96 2.05 2.13 2.00 1,026 196 5.23 57.16% -0.178 09/14/26
TSLA 358.97 Call 365.00 09/25/26 11 7.60 7.68 7.75 7.60 6,589 1,263 5.22 40.90% 0.427 09/14/26
NOW 142.35 Call 146.00 09/18/26 4 2.10 2.15 2.20 2.27 694 133 5.22 60.97% 0.36 09/14/26
TSLA 358.97 Put 280.00 09/25/26 11 0.23 0.24 0.25 0.29 2,769 530 5.22 68.29% -0.015 09/14/26
GILD 146.41 Call 155.00 12/18/26 95 5.15 6.20 7.25 5.15 1,973 379 5.21 31.70% 0.401 09/14/26
KNX 68.43 Put 65.00 09/18/26 4 0.00 0.33 0.65 0.25 818 158 5.18 51.56% -0.163 09/14/26