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).
1,432 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Mid Ask Last Volume Open Int Vol/OI IV Delta Last Trade
SHOP 83.65 Call 93.00 04/25/25 8 0.24 0.26 0.28 0.26 613 227 2.70 51.55% 0.09 04/17/25
NFLX 973.03 Put 905.00 04/17/25 1 4.20 4.80 5.40 4.33 1,282 474 2.70 126.84% -0.13 04/17/25
AMD 87.50 Put 84.00 04/25/25 8 1.42 1.44 1.45 1.42 1,798 666 2.70 56.48% -0.295 04/17/25
MSFT 367.78 Put 372.50 04/17/25 1 4.50 5.13 5.75 4.64 2,264 838 2.70 36.26% -0.745 04/17/25
AMZN 172.61 Put 167.50 04/25/25 8 2.15 2.19 2.22 2.16 3,235 1,200 2.70 42.68% -0.301 04/17/25
BA 161.90 Call 162.50 04/17/25 1 0.05 0.17 0.29 0.29 4,685 1,738 2.70 15.90% 0.329 04/17/25
NFLX 973.03 Put 892.50 04/17/25 1 2.29 3.17 4.05 3.50 535 199 2.69 134.85% -0.104 04/17/25
MU 68.80 Call 72.00 05/02/25 15 2.02 2.04 2.06 2.00 1,029 383 2.69 59.15% 0.379 04/17/25
TGT 93.11 Call 100.00 04/25/25 8 0.17 0.24 0.30 0.26 1,594 592 2.69 37.88% 0.106 04/17/25
NVDA 101.49 Put 93.00 04/25/25 8 0.80 0.81 0.82 0.81 8,867 3,300 2.69 62.31% -0.158 04/17/25
MSTR 317.20 Call 270.00 04/25/25 8 47.85 49.65 51.45 48.00 711 265 2.68 65.21% 0.958 04/17/25
CVX 137.87 Call 140.00 05/02/25 15 2.75 2.90 3.05 3.45 1,330 497 2.68 34.61% 0.426 04/17/25
DJT 22.04 Call 21.00 04/25/25 8 1.55 1.77 1.98 1.92 1,490 556 2.68 104.27% 0.654 04/17/25
AAPL 196.98 Put 190.00 04/25/25 8 2.09 2.11 2.12 2.09 18,439 6,891 2.68 42.39% -0.268 04/17/25
TSLA 241.37 Put 227.50 05/02/25 15 9.60 9.65 9.70 9.70 715 268 2.67 83.57% -0.329 04/17/25
NFLX 973.03 Call 975.00 04/25/25 8 41.75 42.38 43.00 42.52 1,008 378 2.67 74.90% 0.518 04/17/25
AMZN 172.61 Put 152.50 04/25/25 8 0.22 0.24 0.26 0.26 1,422 533 2.67 51.35% -0.047 04/17/25
JPM 231.96 Call 245.00 04/25/25 8 0.25 0.27 0.28 0.25 1,424 536 2.66 24.38% 0.069 04/17/25
APA 16.11 Call 16.00 04/25/25 8 0.43 0.48 0.52 0.46 604 228 2.65 42.81% 0.553 04/17/25
TFC 35.90 Put 37.00 05/09/25 22 1.69 1.97 2.24 1.71 1,101 416 2.65 29.60% -0.649 04/17/25
MCHP 38.56 Call 41.00 04/25/25 8 0.35 0.43 0.50 0.40 826 313 2.64 53.80% 0.232 04/17/25
TSLA 241.37 Put 187.50 04/25/25 8 1.17 1.19 1.21 1.18 1,489 564 2.64 117.21% -0.061 04/17/25
HOOD 41.18 Put 35.00 04/25/25 8 0.16 0.17 0.18 0.17 2,819 1,067 2.64 79.78% -0.074 04/17/25
GOOGL 151.16 Call 147.00 04/25/25 8 7.55 7.63 7.70 7.69 563 214 2.63 59.97% 0.644 04/17/25
NFLX 973.03 Call 1,250.00 04/25/25 8 0.59 0.60 0.60 0.60 674 256 2.63 76.42% 0.016 04/17/25
CCL 17.99 Put 18.00 04/25/25 8 0.50 0.53 0.55 0.52 1,554 590 2.63 47.38% -0.496 04/17/25
YPF 33.08 Call 36.00 05/16/25 29 0.90 0.95 1.00 1.00 511 195 2.62 54.93% 0.324 04/17/25
MSTR 317.20 Call 302.50 04/17/25 1 12.75 14.23 15.70 13.79 988 377 2.62 83.88% 0.866 04/17/25
ELV 424.53 Call 440.00 05/16/25 29 10.50 11.00 11.50 11.30 1,267 484 2.62 36.33% 0.39 04/17/25
MSTR 317.20 Put 297.50 04/25/25 8 4.55 4.75 4.95 5.00 525 201 2.61 67.42% -0.242 04/17/25
PGR 265.45 Call 290.00 04/25/25 8 0.10 0.40 0.70 0.10 569 218 2.61 29.42% 0.023 04/17/25
MSTR 317.20 Call 312.50 04/25/25 8 13.70 14.13 14.55 13.70 910 348 2.61 59.32% 0.589 04/17/25
AKBA 2.06 Call 2.50 05/16/25 29 0.05 0.08 0.10 0.10 975 373 2.61 102.62% 0.304 04/17/25
CVS 67.29 Put 64.00 04/25/25 8 0.37 0.40 0.42 0.41 1,105 423 2.61 39.31% -0.186 04/17/25
MSFT 367.78 Call 382.50 04/25/25 8 1.03 1.06 1.09 1.06 1,475 565 2.61 24.92% 0.153 04/17/25
MU 68.80 Call 68.00 04/17/25 1 0.75 0.92 1.08 0.80 2,821 1,082 2.61 41.39% 0.711 04/17/25
MSFT 367.78 Call 380.00 04/25/25 8 1.49 1.52 1.55 1.50 3,943 1,510 2.61 25.09% 0.2 04/17/25
PFE 22.14 Call 22.00 05/16/25 29 0.77 0.79 0.81 0.78 13,686 5,237 2.61 29.65% 0.536 04/17/25
NVDA 101.49 Put 100.00 04/25/25 8 2.57 2.59 2.60 2.57 81,042 31,057 2.61 55.45% -0.409 04/17/25
LRCX 63.76 Put 45.00 05/16/25 29 0.27 0.35 0.42 0.32 695 267 2.60 80.55% -0.049 04/17/25
NFLX 973.03 Put 900.00 04/17/25 1 3.80 4.18 4.55 4.23 7,620 2,926 2.60 132.57% -0.123 04/17/25
AAPL 196.98 Call 205.00 04/25/25 8 1.35 1.38 1.40 1.37 23,188 8,906 2.60 35.16% 0.234 04/17/25
JNJ 157.47 Put 157.50 04/25/25 8 1.57 1.64 1.70 1.68 508 196 2.59 18.11% -0.494 04/17/25
NFLX 973.03 Put 980.00 04/17/25 1 24.00 28.83 33.65 30.54 2,311 893 2.59 132.29% -0.527 04/17/25
NFLX 973.03 Call 990.00 04/17/25 1 18.65 20.73 22.80 21.50 3,204 1,238 2.59 142.30% 0.423 04/17/25
FTS.TO 66.70 Call 68.00 05/16/25 29 0.63 0.72 0.80 0.80 595 231 2.58 18.09% 0.357 04/17/25
UAL 66.30 Call 66.00 04/25/25 8 1.98 2.33 2.67 2.58 685 265 2.58 63.55% 0.531 04/17/25
WMT 93.22 Put 92.00 05/02/25 15 1.39 1.54 1.68 1.65 809 313 2.58 30.12% -0.396 04/17/25
RY.TO 160.91 Call 165.00 05/16/25 29 0.83 0.95 1.06 1.02 873 338 2.58 14.18% 0.266 04/17/25
NFLX 973.03 Put 890.00 04/25/25 8 13.25 13.68 14.10 13.69 567 221 2.57 78.81% -0.203 04/17/25