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).
1,111 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Mid Ask Last Volume Open Int Vol/OI IV Delta Last Trade
IBRX 8.21 Put 7.50 03/27/26 10 0.30 0.35 0.40 0.35 551 159 3.47 124.93% -0.293 03/17/26
LLY 930.35 Put 985.00 03/20/26 3 54.10 57.55 61.00 61.05 646 186 3.47 55.36% -0.867 03/17/26
LULU 159.27 Put 143.00 03/20/26 3 1.44 1.52 1.59 1.53 848 245 3.46 124.29% -0.155 03/17/26
PYPL 46.13 Call 46.50 03/27/26 10 1.13 1.21 1.28 1.24 507 147 3.45 45.92% 0.477 03/17/26
MP 59.30 Call 70.00 04/10/26 24 0.92 1.21 1.50 1.35 703 204 3.45 74.85% 0.225 03/17/26
TSLA 399.27 Put 410.00 03/20/26 3 12.60 12.68 12.75 12.78 22,740 6,586 3.45 40.31% -0.759 03/17/26
AAPL 254.23 Call 257.50 03/23/26 6 1.36 1.39 1.42 1.37 1,069 311 3.44 20.23% 0.323 03/17/26
GOOGL 310.92 Put 302.50 03/18/26 1 0.23 0.24 0.25 0.25 2,222 648 3.43 38.74% -0.086 03/17/26
GIS 38.74 Call 40.00 03/20/26 3 0.30 0.32 0.35 0.30 2,614 762 3.43 54.39% 0.265 03/17/26
AAOI 86.33 Put 75.00 03/27/26 10 2.40 2.53 2.65 2.40 898 263 3.41 124.19% -0.214 03/17/26
MSFT 399.41 Call 397.50 03/18/26 1 3.00 3.05 3.10 3.00 3,010 883 3.41 22.51% 0.662 03/17/26
CRDO 104.06 Call 114.00 03/20/26 3 0.70 0.88 1.05 0.98 558 164 3.40 106.62% 0.186 03/17/26
EOSE 5.64 Call 6.00 04/10/26 24 0.41 0.44 0.47 0.46 1,044 307 3.40 104.19% 0.465 03/17/26
TSLA 399.27 Put 385.00 03/23/26 6 2.56 2.57 2.58 2.57 808 238 3.39 38.67% -0.221 03/17/26
M 16.92 Call 19.00 03/27/26 10 0.34 0.40 0.46 0.40 1,008 297 3.39 97.64% 0.262 03/17/26
FUBO 1.1700 Call 1.0000 03/20/26 3 0.1600 0.1900 0.2200 0.1700 1,584 471 3.36 195.70% 0.835 03/17/26
NOW 116.72 Put 156.00 03/20/26 3 36.70 39.35 42.00 42.00 640 191 3.35 302.88% -0.821 03/17/26
FISV 58.21 Put 57.00 03/20/26 3 0.55 0.58 0.60 0.56 878 262 3.35 50.99% -0.315 03/17/26
FISV 58.21 Call 59.50 03/20/26 3 0.50 0.55 0.60 0.55 615 184 3.34 50.17% 0.325 03/17/26
NBIS 116.33 Put 112.00 03/20/26 3 3.10 3.28 3.45 3.50 1,398 419 3.34 125.19% -0.347 03/17/26
TSLA 399.27 Put 382.50 03/18/26 1 0.26 0.27 0.27 0.27 3,597 1,082 3.32 52.45% -0.057 03/17/26
NVDA 181.93 Call 182.50 03/25/26 8 3.95 3.98 4.00 3.95 1,435 434 3.31 38.67% 0.495 03/17/26
NOW 116.72 Put 144.00 03/20/26 3 24.70 27.05 29.40 24.71 1,760 532 3.31 0.00% 0 03/17/26
CLF 8.35 Call 9.00 04/02/26 16 0.21 0.23 0.25 0.24 1,043 316 3.30 68.88% 0.328 03/17/26
TSLA 399.27 Call 475.00 04/10/26 24 0.61 0.63 0.64 0.60 1,406 427 3.29 37.49% 0.042 03/17/26
AVGO 321.31 Call 335.00 03/18/26 1 0.14 0.16 0.17 0.14 3,198 972 3.29 46.36% 0.044 03/17/26
NVDA 181.93 Call 195.00 03/23/26 6 0.18 0.19 0.19 0.18 4,424 1,344 3.29 33.22% 0.056 03/17/26
TSLA 399.27 Put 380.00 03/30/26 13 4.50 4.58 4.65 4.65 1,165 355 3.28 41.03% -0.244 03/17/26
TSLA 399.27 Put 402.50 03/18/26 1 5.55 5.60 5.65 5.65 5,301 1,617 3.28 45.91% -0.626 03/17/26
MSFT 399.41 Put 395.00 03/18/26 1 0.92 0.94 0.95 0.93 6,014 1,832 3.28 30.86% -0.242 03/17/26
M 16.92 Call 17.50 03/20/26 3 0.66 0.72 0.78 0.74 956 292 3.27 161.48% 0.437 03/17/26
INTC 44.06 Call 49.00 03/27/26 10 0.43 0.44 0.44 0.43 9,958 3,045 3.27 64.95% 0.177 03/17/26
T 27.85 Call 27.00 03/27/26 10 1.02 1.05 1.07 0.94 838 257 3.26 28.40% 0.752 03/17/26
SSTK 16.89 Call 20.00 03/20/26 3 0.00 0.05 0.10 0.10 1,345 412 3.26 140.54% 0.103 03/17/26
TSLA 399.27 Call 370.00 03/18/26 1 28.65 28.88 29.10 27.60 1,560 479 3.26 0.00% 0 03/17/26
PLTR 155.08 Put 157.50 03/20/26 3 4.35 4.40 4.45 4.39 3,740 1,146 3.26 54.04% -0.613 03/17/26
QCOM 131.59 Put 155.00 03/20/26 3 21.75 22.93 24.10 23.15 4,000 1,226 3.26 0.00% 0 03/17/26
TSLA 399.27 Put 395.00 03/27/26 10 8.20 8.25 8.30 8.25 8,917 2,732 3.26 39.67% -0.417 03/17/26
NVDA 181.93 Put 187.50 03/18/26 1 5.20 5.28 5.35 5.28 2,551 785 3.25 0.00% 0 03/17/26
AVGO 321.31 Call 330.00 04/10/26 24 9.75 9.98 10.20 10.00 829 256 3.24 41.08% 0.427 03/17/26
MSFT 399.41 Call 402.50 03/20/26 3 2.30 2.32 2.34 2.33 4,524 1,395 3.24 25.07% 0.375 03/17/26
TSLA 399.27 Put 407.50 03/27/26 10 14.35 14.43 14.50 16.09 918 284 3.23 37.53% -0.613 03/17/26
CRCL 132.31 Call 140.00 03/27/26 10 5.65 5.83 6.00 6.00 1,578 489 3.23 103.55% 0.406 03/17/26
TTD 25.07 Call 30.00 04/10/26 24 0.25 0.35 0.44 0.30 2,478 766 3.23 62.66% 0.153 03/17/26
BX 112.00 Put 111.00 03/20/26 3 1.67 1.94 2.20 2.22 766 238 3.22 59.43% -0.424 03/17/26
RIVN 15.82 Put 15.00 04/02/26 16 0.37 0.41 0.45 0.40 2,445 763 3.20 58.09% -0.305 03/17/26
AVGO 321.31 Put 292.50 03/20/26 3 0.37 0.44 0.50 0.39 746 234 3.19 63.94% -0.049 03/17/26
FCX 58.09 Put 67.00 03/27/26 10 8.85 9.30 9.75 9.31 1,000 313 3.19 72.72% -0.87 03/17/26
SNOW 174.60 Call 192.50 03/20/26 3 0.13 0.17 0.21 0.15 1,508 475 3.17 60.26% 0.04 03/17/26
COIN 210.23 Call 240.00 03/27/26 10 1.82 1.89 1.96 1.91 1,998 631 3.17 73.06% 0.152 03/17/26