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
BAC 47.28 Put 47.50 03/27/26 10 0.97 0.98 0.99 0.96 653 258 2.53 27.94% -0.528 03/17/26
MSFT 399.41 Put 392.50 03/18/26 1 0.47 0.48 0.49 0.49 1,903 752 2.53 31.67% -0.143 03/17/26
ASO 49.90 Put 54.00 03/20/26 3 3.70 3.95 4.20 4.20 689 273 2.52 62.30% -0.915 03/17/26
MU 461.69 Call 455.00 03/27/26 10 30.40 30.63 30.85 30.70 751 298 2.52 89.29% 0.571 03/17/26
AVGO 321.31 Put 295.00 04/10/26 24 5.90 6.10 6.30 6.05 973 386 2.52 50.90% -0.232 03/17/26
LULU 159.27 Call 187.50 03/20/26 3 1.15 1.19 1.22 1.18 1,012 401 2.52 145.21% 0.121 03/17/26
U 20.09 Put 20.50 03/20/26 3 0.74 0.78 0.83 0.70 2,220 881 2.52 76.26% -0.601 03/17/26
LRCX 226.47 Call 237.50 03/20/26 3 1.11 1.44 1.76 1.55 608 242 2.51 63.60% 0.214 03/17/26
VALE 15.10 Call 15.50 03/27/26 10 0.21 0.22 0.23 0.22 935 373 2.51 39.19% 0.347 03/17/26
MU 461.69 Call 455.00 03/20/26 3 24.45 24.60 24.75 24.60 5,714 2,275 2.51 126.85% 0.574 03/17/26
META 622.66 Put 615.00 03/18/26 1 1.43 1.46 1.49 1.44 2,004 801 2.50 32.67% -0.231 03/17/26
INTC 44.06 Put 40.00 03/27/26 10 0.54 0.55 0.57 0.54 9,128 3,652 2.50 69.80% -0.184 03/17/26
TSLA 399.27 Call 385.00 03/20/26 3 15.65 15.70 15.75 15.75 6,513 2,616 2.49 42.37% 0.835 03/17/26
TSLA 399.27 Call 410.00 03/18/26 1 0.40 0.41 0.41 0.41 20,936 8,404 2.49 39.79% 0.104 03/17/26
OKLO 60.53 Put 63.00 03/20/26 3 3.90 3.97 4.05 3.97 561 226 2.48 114.60% -0.63 03/17/26
IREN 42.96 Put 28.00 03/27/26 10 0.11 0.18 0.25 0.14 597 241 2.48 148.76% -0.031 03/17/26
INTC 44.06 Call 45.50 03/27/26 10 1.21 1.27 1.32 1.27 571 231 2.47 64.04% 0.404 03/17/26
COIN 210.23 Put 202.50 03/20/26 3 2.58 2.63 2.68 2.64 2,239 905 2.47 76.51% -0.281 03/17/26
AVGO 321.31 Call 332.50 03/18/26 1 0.21 0.23 0.25 0.23 2,777 1,123 2.47 44.03% 0.071 03/17/26
NVDA 181.93 Call 185.00 03/30/26 13 3.65 3.68 3.70 3.70 1,104 450 2.45 36.15% 0.424 03/17/26
MRK 115.87 Put 105.00 03/27/26 10 0.08 0.29 0.49 0.25 833 341 2.44 41.27% -0.07 03/17/26
AMZN 215.20 Call 215.00 03/23/26 6 3.20 3.28 3.35 3.30 1,454 599 2.43 28.49% 0.524 03/17/26
KSS 12.69 Call 10.00 03/20/26 3 2.58 2.87 3.15 2.87 3,045 1,255 2.43 245.13% 0.882 03/17/26
GOOGL 310.92 Put 307.50 03/20/26 3 2.06 2.08 2.10 2.08 4,839 1,991 2.43 31.82% -0.342 03/17/26
LLY 930.35 Call 960.00 03/20/26 3 3.75 4.23 4.70 4.25 802 332 2.42 42.24% 0.214 03/17/26
DAL 64.83 Put 61.00 03/20/26 3 0.25 0.28 0.31 0.28 1,283 531 2.42 64.42% -0.141 03/17/26
AMZN 215.20 Put 212.50 03/20/26 3 1.63 1.64 1.65 1.64 5,904 2,443 2.42 36.28% -0.342 03/17/26
WSM 182.17 Call 210.00 03/20/26 3 0.70 0.83 0.95 0.83 664 276 2.41 115.64% 0.096 03/17/26
META 622.66 Put 597.50 03/18/26 1 0.12 0.13 0.14 0.13 573 239 2.40 40.73% -0.026 03/17/26
XPEV 19.16 Call 22.00 03/27/26 10 0.22 0.23 0.24 0.25 614 256 2.40 82.38% 0.174 03/17/26
TSLA 399.27 Call 407.50 03/23/26 6 3.25 3.28 3.30 3.27 705 294 2.40 31.50% 0.319 03/17/26
SE 87.59 Put 115.00 03/20/26 3 27.10 28.25 29.40 27.11 722 301 2.40 225.11% -0.891 03/17/26
GOOGL 310.92 Call 315.00 03/18/26 1 0.36 0.37 0.37 0.36 2,423 1,011 2.40 25.29% 0.166 03/17/26
CSCO 79.27 Call 83.00 04/02/26 16 0.43 0.51 0.58 0.56 649 271 2.39 27.22% 0.222 03/17/26
DAL 64.83 Put 66.00 03/27/26 10 2.57 2.66 2.74 2.80 704 294 2.39 47.26% -0.573 03/17/26
PLTR 155.08 Put 155.00 04/10/26 24 7.40 7.45 7.50 7.50 1,552 649 2.39 48.63% -0.468 03/17/26
RKLB 78.59 Call 86.00 03/20/26 3 0.39 0.41 0.42 0.41 537 226 2.38 86.88% 0.136 03/17/26
SNDK 720.17 Call 715.00 03/20/26 3 25.80 26.40 27.00 26.75 616 259 2.38 92.37% 0.552 03/17/26
AAPL 254.23 Put 250.00 03/18/26 1 0.31 0.32 0.33 0.32 7,765 3,268 2.38 31.12% -0.148 03/17/26
NVDA 181.93 Put 165.00 03/27/26 10 0.76 0.77 0.77 0.76 26,444 11,101 2.38 48.95% -0.104 03/17/26
MSFT 399.41 Call 405.00 03/23/26 6 2.04 2.07 2.10 2.06 743 313 2.37 20.54% 0.309 03/17/26
TSLA 399.27 Call 400.00 03/27/26 10 9.60 9.65 9.70 9.70 10,028 4,235 2.37 37.41% 0.507 03/17/26
TTD 25.07 Put 24.50 03/20/26 3 0.44 0.46 0.49 0.48 1,809 768 2.36 81.75% -0.363 03/17/26
TSM 345.98 Put 315.00 03/27/26 10 2.01 2.12 2.22 2.17 1,570 667 2.35 53.77% -0.134 03/17/26
AVGO 321.31 Call 350.00 04/10/26 24 3.70 3.85 4.00 3.94 810 346 2.34 39.70% 0.22 03/17/26
GOOGL 310.92 Call 305.00 03/18/26 1 5.80 5.93 6.05 5.85 2,798 1,197 2.34 0.00% 0 03/17/26
FSLY 24.18 Call 23.50 03/20/26 3 0.95 1.05 1.15 1.10 644 277 2.32 81.66% 0.665 03/17/26
MP 59.30 Call 61.00 03/20/26 3 0.95 1.00 1.05 0.95 2,458 1,059 2.32 76.19% 0.356 03/17/26
TSLA 399.27 Put 390.00 03/25/26 8 5.15 5.20 5.25 5.35 740 321 2.31 39.48% -0.329 03/17/26
IBM 256.11 Put 280.00 03/20/26 3 22.65 24.45 26.25 23.75 7,664 3,317 2.31 69.00% -0.918 03/17/26