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).
1,446 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Mid Ask Last Volume Open Int Vol/OI IV Delta Last Trade
C 106.72 Call 106.00 12/12/25 9 2.08 2.20 2.32 2.17 782 400 1.96 26.47% 0.576 12/03/25
MSFT 477.73 Put 462.50 12/05/25 2 0.29 0.32 0.34 0.32 1,861 948 1.96 29.78% -0.068 12/03/25
COIN 276.92 Put 265.00 12/05/25 2 1.41 1.46 1.52 1.45 2,123 1,084 1.96 68.46% -0.185 12/03/25
GOOGL 319.63 Call 335.00 12/12/25 9 1.44 1.48 1.53 1.48 2,201 1,122 1.96 31.10% 0.179 12/03/25
INTC 43.76 Put 43.00 12/05/25 2 0.45 0.46 0.48 0.45 11,258 5,738 1.96 60.38% -0.338 12/03/25
PONY 14.18 Call 15.00 12/12/25 9 0.30 0.50 0.70 0.36 615 316 1.95 75.51% 0.342 12/03/25
IONQ 48.65 Put 46.50 12/05/25 2 0.50 0.66 0.81 0.60 1,822 934 1.95 101.64% -0.261 12/03/25
KR 66.20 Call 68.00 12/05/25 2 1.02 1.07 1.12 1.02 3,842 1,967 1.95 89.58% 0.356 12/03/25
META 639.60 Call 642.50 12/12/25 9 10.00 10.53 11.05 10.35 771 398 1.94 28.61% 0.477 12/03/25
OPEN 6.94 Call 7.00 12/05/25 2 0.17 0.18 0.18 0.18 9,062 4,679 1.94 101.07% 0.47 12/03/25
GRPN 17.91 Call 18.00 12/19/25 16 0.25 1.20 2.15 0.97 539 280 1.93 66.76% 0.518 12/03/25
NBIS 98.92 Put 94.00 12/05/25 2 0.85 0.98 1.10 1.07 751 390 1.93 101.62% -0.236 12/03/25
UNH 339.71 Put 327.50 12/05/25 2 0.33 0.38 0.42 0.37 988 511 1.93 36.68% -0.086 12/03/25
MSFT 477.73 Call 497.50 12/05/25 2 0.11 0.13 0.14 0.13 4,207 2,184 1.93 29.33% 0.032 12/03/25
WULF 14.43 Call 12.00 12/26/25 23 2.00 2.75 3.50 2.40 500 261 1.92 98.69% 0.799 12/03/25
UNH 339.71 Call 365.00 12/19/25 16 1.46 1.55 1.64 1.62 634 331 1.92 31.29% 0.146 12/03/25
WULF 14.43 Call 15.50 12/05/25 2 0.08 0.12 0.16 0.14 4,873 2,534 1.92 115.25% 0.209 12/03/25
GOOGL 319.63 Call 317.50 12/05/25 2 4.15 4.25 4.35 4.20 9,890 5,160 1.92 31.64% 0.62 12/03/25
GOOGL 319.63 Call 320.00 12/05/25 2 2.75 2.83 2.91 2.87 29,881 15,554 1.92 31.99% 0.489 12/03/25
POET 6.01 Call 6.50 12/12/25 9 0.25 0.30 0.35 0.32 820 429 1.91 134.87% 0.398 12/03/25
AAL 14.56 Put 14.50 12/05/25 2 0.19 0.21 0.23 0.21 1,134 593 1.91 55.76% -0.451 12/03/25
UNH 339.71 Call 350.00 12/12/25 9 2.23 2.34 2.45 2.23 1,683 879 1.91 27.76% 0.256 12/03/25
AAPL 284.15 Call 297.50 12/12/25 9 0.23 0.25 0.26 0.26 2,048 1,073 1.91 19.19% 0.07 12/03/25
ACHR 8.35 Call 9.00 12/12/25 9 0.17 0.18 0.18 0.17 3,320 1,741 1.91 76.31% 0.289 12/03/25
QBTS 25.08 Call 23.50 12/12/25 9 2.45 2.55 2.64 2.54 554 292 1.90 106.27% 0.684 12/03/25
COIN 276.92 Put 275.00 12/12/25 9 8.90 9.43 9.95 9.50 615 324 1.90 61.03% -0.449 12/03/25
LI 17.44 Call 18.00 12/12/25 9 0.21 0.29 0.36 0.31 630 331 1.90 48.55% 0.358 12/03/25
COP 91.81 Call 91.00 12/12/25 9 2.03 2.12 2.21 2.05 889 468 1.90 28.14% 0.588 12/03/25
AMGN 345.42 Call 350.00 12/12/25 9 3.35 3.60 3.85 3.70 1,536 810 1.90 26.00% 0.384 12/03/25
WULF 14.43 Call 17.00 12/12/25 9 0.20 0.22 0.24 0.23 1,975 1,039 1.90 109.22% 0.184 12/03/25
VSCO 42.51 Put 42.00 12/19/25 16 1.20 2.40 3.60 2.95 507 268 1.89 91.68% -0.434 12/03/25
CRM 238.72 Call 242.50 12/05/25 2 7.30 7.45 7.60 7.46 516 273 1.89 129.67% 0.455 12/03/25
UBER 90.68 Call 92.00 12/12/25 9 1.24 1.32 1.40 1.34 693 367 1.89 33.10% 0.408 12/03/25
BA 202.54 Call 205.00 12/12/25 9 2.70 2.79 2.88 2.75 2,614 1,386 1.89 30.24% 0.408 12/03/25
DIS 105.74 Put 103.00 12/19/25 16 1.18 1.21 1.24 1.22 746 397 1.88 27.19% -0.307 12/03/25
CVNA 395.00 Put 380.00 12/05/25 2 2.80 2.97 3.15 3.00 1,264 674 1.88 74.24% -0.231 12/03/25
GS 836.57 Call 850.00 12/12/25 9 8.05 8.33 8.60 8.27 2,117 1,126 1.88 26.16% 0.361 12/03/25
MSFT 477.73 Call 495.00 12/12/25 9 1.60 1.86 2.11 1.75 2,387 1,267 1.88 23.92% 0.182 12/03/25
QCOM 175.07 Call 172.50 12/12/25 9 4.20 4.38 4.55 4.27 663 354 1.87 25.24% 0.657 12/03/25
PYPL 61.24 Call 61.00 12/19/25 16 1.97 2.00 2.02 1.99 877 470 1.87 35.81% 0.543 12/03/25
MRVL 100.20 Call 108.00 12/05/25 2 0.31 0.55 0.79 0.72 1,225 655 1.87 104.82% 0.178 12/03/25
CRWV 79.36 Put 76.00 12/05/25 2 0.78 0.89 0.99 0.80 1,465 783 1.87 89.97% -0.246 12/03/25
QBTS 25.08 Call 27.00 12/05/25 2 0.30 0.35 0.39 0.35 2,200 1,179 1.87 135.15% 0.247 12/03/25
HOOD 133.64 Call 130.00 12/12/25 9 7.05 7.23 7.40 7.05 3,379 1,808 1.87 59.90% 0.637 12/03/25
TSLA 446.74 Put 425.00 12/12/25 9 4.70 4.75 4.80 4.80 5,256 2,807 1.87 47.52% -0.237 12/03/25
BA 202.54 Put 195.00 12/05/25 2 0.20 0.25 0.29 0.24 5,364 2,867 1.87 38.45% -0.089 12/03/25
MSTR 188.39 Call 190.00 12/05/25 2 4.20 4.33 4.45 4.29 33,303 17,814 1.87 90.17% 0.464 12/03/25
NVDA 179.59 Call 187.50 12/05/25 2 0.21 0.22 0.22 0.21 79,964 42,784 1.87 41.58% 0.084 12/03/25
QBTS 25.08 Call 24.50 12/12/25 9 1.91 2.00 2.08 2.00 530 285 1.86 108.44% 0.59 12/03/25
CRM 238.72 Call 240.00 12/12/25 9 9.50 9.78 10.05 10.10 732 394 1.86 68.84% 0.505 12/03/25