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
PLAY 19.98 Put 18.00 05/16/25 29 0.75 0.83 0.90 0.82 720 120 6.00 76.52% -0.275 04/17/25
NVDA 101.49 Call 101.00 04/25/25 8 3.45 3.50 3.55 3.52 22,327 3,733 5.98 53.88% 0.545 04/17/25
LLY 839.96 Call 835.00 04/17/25 1 3.15 5.48 7.80 5.75 730 122 5.98 13.98% 0.796 04/17/25
TRP.TO 68.46 Call 72.00 05/16/25 29 0.20 0.45 0.70 0.70 2,607 437 5.97 25.64% 0.247 04/17/25
NEXT 7.82 Call 8.00 05/16/25 29 0.60 0.65 0.70 0.72 5,282 887 5.95 81.69% 0.512 04/17/25
GOOGL 151.16 Call 167.50 05/02/25 15 0.89 0.92 0.95 0.91 1,706 288 5.92 44.00% 0.138 04/17/25
UUUU 4.95 Put 5.00 05/16/25 29 0.50 0.55 0.60 0.59 1,078 183 5.89 102.81% -0.453 04/17/25
MARA 12.66 Call 13.50 05/02/25 15 0.50 0.51 0.51 0.51 5,618 954 5.89 81.20% 0.383 04/17/25
PLTR 93.78 Put 94.00 04/17/25 1 0.32 0.35 0.37 0.30 13,581 2,313 5.87 11.43% -0.647 04/17/25
NFLX 973.03 Call 1,050.00 04/25/25 8 13.70 13.93 14.15 13.90 5,105 874 5.84 69.09% 0.247 04/17/25
ASPI 5.84 Call 5.00 05/16/25 29 0.95 1.20 1.45 1.30 1,542 264 5.84 132.41% 0.73 04/17/25
MU 68.80 Call 70.00 05/02/25 15 2.86 2.90 2.93 2.88 1,386 238 5.82 60.67% 0.473 04/17/25
WMT 93.22 Put 93.00 05/02/25 15 1.78 2.00 2.22 2.02 699 121 5.78 29.00% -0.465 04/17/25
UUUU 4.95 Call 7.00 05/16/25 29 0.10 0.13 0.15 0.14 1,225 212 5.78 114.83% 0.185 04/17/25
HBAN 13.67 Call 14.00 05/16/25 29 0.35 0.40 0.45 0.41 931 161 5.78 36.09% 0.426 04/17/25
CNP 37.16 Call 39.00 05/16/25 29 0.25 0.33 0.40 0.30 844 146 5.78 21.79% 0.232 04/17/25
ADBE 348.80 Call 345.00 05/16/25 29 15.20 15.65 16.10 16.95 870 151 5.76 33.42% 0.579 04/17/25
COST 994.50 Call 995.00 04/17/25 1 0.01 1.37 2.72 0.10 3,154 549 5.74 1.20% 0.265 04/17/25
DBX 27.11 Call 30.00 05/16/25 29 0.35 0.40 0.45 0.40 1,003 175 5.73 42.61% 0.225 04/17/25
CNR.TO 137.31 Call 150.00 05/16/25 29 0.25 0.50 0.74 0.74 1,000 176 5.68 27.91% 0.139 04/17/25
VICI 32.54 Put 32.50 05/16/25 29 0.75 0.83 0.90 0.77 817 144 5.67 21.38% -0.482 04/17/25
NUE 110.50 Call 110.00 05/16/25 29 6.50 6.70 6.90 6.85 754 133 5.67 52.54% 0.546 04/17/25
PG 170.63 Put 167.50 04/25/25 8 2.07 2.26 2.44 2.21 577 102 5.66 35.91% -0.351 04/17/25
GS 509.49 Call 530.00 04/25/25 8 3.00 3.18 3.35 3.20 951 168 5.66 33.65% 0.224 04/17/25
LMND 26.78 Call 27.00 05/09/25 22 2.60 2.75 2.90 2.90 611 109 5.61 113.45% 0.547 04/17/25
XOM 106.92 Call 109.00 04/25/25 8 0.95 0.98 1.01 0.95 3,433 614 5.59 28.19% 0.331 04/17/25
SCHW 76.15 Call 85.00 05/16/25 29 0.20 0.23 0.25 0.30 20,336 3,640 5.59 27.24% 0.086 04/17/25
NFLX 973.03 Call 992.50 04/17/25 1 16.05 18.85 21.65 20.32 609 109 5.59 141.24% 0.409 04/17/25
META 501.48 Call 497.50 04/17/25 1 3.85 4.13 4.40 3.20 2,231 402 5.55 10.65% 0.927 04/17/25
UNH 454.11 Put 420.00 05/16/25 29 6.95 7.38 7.80 7.10 881 159 5.54 40.49% -0.224 04/17/25
COST 994.50 Call 990.00 04/17/25 1 3.00 5.23 7.45 3.72 5,256 951 5.53 23.17% 0.651 04/17/25
MARA 12.66 Call 13.00 04/25/25 8 0.39 0.40 0.41 0.40 38,842 7,041 5.52 72.44% 0.427 04/17/25
APP 238.22 Call 235.00 04/17/25 1 2.40 3.65 4.90 3.30 1,322 240 5.51 16.74% 0.942 04/17/25
UNH 454.11 Put 400.00 05/16/25 29 3.95 4.23 4.50 4.10 2,303 419 5.50 44.06% -0.136 04/17/25
TSM 151.74 Put 157.50 04/25/25 8 7.05 7.18 7.30 7.20 1,566 285 5.49 40.41% -0.721 04/17/25
VST 115.42 Put 100.00 04/25/25 8 0.49 0.57 0.64 0.56 712 130 5.48 75.56% -0.089 04/17/25
TSLA 241.37 Put 237.50 04/25/25 8 10.60 10.65 10.70 10.70 5,711 1,046 5.46 89.42% -0.423 04/17/25
RILY 3.16 Call 4.00 05/09/25 22 0.07 0.13 0.18 0.15 1,182 217 5.45 137.96% 0.269 04/17/25
INTC 18.93 Call 18.50 05/02/25 15 1.45 1.46 1.48 1.51 3,961 731 5.42 81.55% 0.589 04/17/25
NFLX 973.03 Put 897.50 04/17/25 1 3.00 3.53 4.05 3.81 1,671 311 5.37 131.68% -0.113 04/17/25
TTD 50.26 Call 55.00 04/25/25 8 0.32 0.33 0.35 0.36 3,610 674 5.36 57.22% 0.156 04/17/25
NFLX 973.03 Put 927.50 04/17/25 1 7.00 9.65 12.30 10.40 633 118 5.36 138.03% -0.242 04/17/25
CM.TO 81.60 Call 82.00 05/16/25 29 1.48 1.56 1.63 1.63 5,053 943 5.36 20.41% 0.468 04/17/25
CLW 24.67 Put 22.50 05/16/25 29 0.45 0.80 1.15 0.85 611 114 5.36 66.08% -0.273 04/17/25
GILD 104.54 Call 115.00 04/25/25 8 0.07 0.19 0.31 0.25 1,226 229 5.35 44.91% 0.081 04/17/25
META 501.48 Put 500.00 04/17/25 1 0.20 0.25 0.30 0.19 23,857 4,470 5.34 7.56% -0.22 04/17/25
DECK 105.67 Put 105.00 04/25/25 8 2.75 2.98 3.20 3.27 707 133 5.32 53.73% -0.449 04/17/25
META 501.48 Call 500.00 04/25/25 8 13.90 14.05 14.20 14.30 3,173 597 5.31 44.24% 0.536 04/17/25
EMR 99.57 Call 100.00 05/16/25 29 4.40 4.60 4.80 4.45 706 133 5.31 40.90% 0.513 04/17/25
TSLA 241.37 Put 177.50 04/25/25 8 0.89 0.91 0.93 0.89 1,661 314 5.29 129.12% -0.044 04/17/25