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
KR 66.20 Call 67.00 12/05/25 2 1.42 1.66 1.90 1.56 4,005 872 4.59 98.21% 0.449 12/03/25
TSLA 446.74 Call 457.50 12/19/25 16 13.45 13.52 13.60 13.60 1,098 240 4.58 48.14% 0.433 12/03/25
TSLA 446.74 Call 465.00 12/12/25 9 6.25 6.30 6.35 6.28 4,894 1,070 4.57 46.74% 0.31 12/03/25
MSFT 477.73 Call 480.00 12/12/25 9 6.25 6.43 6.60 6.50 5,384 1,183 4.55 24.72% 0.467 12/03/25
WMT 114.41 Call 116.00 12/05/25 2 0.21 0.25 0.28 0.21 1,326 292 4.54 21.96% 0.203 12/03/25
ASPI 5.73 Call 6.50 12/12/25 9 0.20 0.30 0.40 0.20 618 137 4.51 128.39% 0.302 12/03/25
TSLA 446.74 Call 517.50 12/12/25 9 0.39 0.40 0.41 0.41 610 136 4.49 48.99% 0.031 12/03/25
TOST 35.17 Call 34.50 12/05/25 2 0.87 0.92 0.97 0.89 1,055 235 4.49 46.35% 0.72 12/03/25
AEO 23.97 Call 25.00 12/12/25 9 0.35 0.40 0.45 0.35 676 151 4.48 49.08% 0.308 12/03/25
ARE 48.42 Put 47.50 12/19/25 16 0.90 1.05 1.20 1.20 1,389 310 4.48 39.07% -0.403 12/03/25
WMT 114.41 Put 112.00 12/12/25 9 0.49 0.54 0.60 0.51 981 220 4.46 20.04% -0.238 12/03/25
TSLA 446.74 Call 457.50 12/12/25 9 8.65 8.70 8.75 8.70 1,120 251 4.46 46.73% 0.392 12/03/25
RR 4.22 Call 5.00 12/12/25 9 0.14 0.15 0.15 0.15 2,267 509 4.45 150.10% 0.275 12/03/25
SG 6.95 Put 7.00 12/19/25 16 0.40 0.48 0.55 0.49 1,271 286 4.44 80.82% -0.48 12/03/25
HIMS 37.07 Call 38.50 12/12/25 9 1.07 1.12 1.16 1.10 2,534 575 4.41 72.20% 0.394 12/03/25
FIVE 163.15 Put 130.00 12/19/25 16 0.70 0.75 0.80 0.75 550 125 4.40 75.30% -0.063 12/03/25
QBTS 25.08 Call 27.00 12/26/25 23 1.74 1.77 1.80 1.77 913 208 4.39 99.84% 0.437 12/03/25
MSFT 477.73 Put 477.50 12/05/25 2 3.30 3.58 3.85 3.35 6,086 1,387 4.39 24.81% -0.483 12/03/25
TSLA 446.74 Call 455.00 12/05/25 2 3.05 3.10 3.15 3.10 52,772 12,032 4.39 47.83% 0.311 12/03/25
MRVL 100.20 Call 105.00 12/12/25 9 2.36 2.51 2.67 2.50 1,979 452 4.38 69.53% 0.357 12/03/25
MSFT 477.73 Call 497.50 12/12/25 9 0.70 1.04 1.37 1.33 964 221 4.36 23.74% 0.147 12/03/25
CRWD 524.17 Call 535.00 12/05/25 2 3.35 3.58 3.80 3.40 1,299 298 4.36 48.51% 0.293 12/03/25
FIVE 163.15 Put 140.00 12/19/25 16 1.80 2.05 2.30 1.87 553 127 4.35 72.89% -0.138 12/03/25
IREN 43.96 Call 42.50 12/05/25 2 2.25 2.33 2.40 2.35 800 184 4.35 117.77% 0.668 12/03/25
AAPL 284.15 Put 287.50 12/05/25 2 3.60 3.70 3.80 3.75 15,024 3,454 4.35 18.65% -0.799 12/03/25
V 329.61 Call 337.50 12/12/25 9 1.10 1.21 1.32 1.24 517 119 4.34 18.84% 0.224 12/03/25
ONDS 8.92 Put 9.00 12/12/25 9 0.80 0.83 0.85 0.80 1,250 288 4.34 136.30% -0.473 12/03/25
IREN 43.96 Call 41.00 12/05/25 2 3.30 3.43 3.55 3.39 1,305 301 4.34 115.36% 0.806 12/03/25
CRWV 79.36 Put 200.00 12/19/25 16 119.70 120.73 121.75 122.10 2,530 583 4.34 196.38% -0.984 12/03/25
BABA 158.08 Call 157.50 12/12/25 9 4.15 4.28 4.40 4.33 502 116 4.33 40.54% 0.538 12/03/25
CRWD 524.17 Call 520.00 12/12/25 9 15.05 15.78 16.50 16.00 966 223 4.33 41.42% 0.568 12/03/25
NFLX 103.96 Call 102.00 12/12/25 9 3.45 3.53 3.60 3.45 682 158 4.32 35.28% 0.651 12/03/25
AMD 217.60 Put 212.50 12/05/25 2 1.41 1.42 1.44 1.42 10,706 2,480 4.32 53.36% -0.266 12/03/25
CRWD 524.17 Call 565.00 12/12/25 9 1.87 2.19 2.50 2.06 586 136 4.31 40.35% 0.128 12/03/25
AAL 14.56 Put 14.50 12/12/25 9 0.37 0.39 0.41 0.39 1,382 321 4.31 46.30% -0.461 12/03/25
CRM 238.72 Call 252.50 12/05/25 2 3.90 4.00 4.10 3.95 1,700 394 4.31 127.48% 0.293 12/03/25
TSLA 446.74 Call 410.00 12/05/25 2 36.40 37.20 38.00 37.25 18,813 4,360 4.31 69.24% 0.956 12/03/25
CRCL 86.29 Put 75.00 12/12/25 9 0.71 0.77 0.83 0.77 1,510 351 4.30 83.95% -0.128 12/03/25
SMR 20.14 Put 20.00 12/12/25 9 0.95 1.15 1.35 1.03 635 148 4.29 88.13% -0.45 12/03/25
SNOW 265.00 Call 295.00 12/05/25 2 3.00 3.10 3.20 3.10 1,123 263 4.27 156.33% 0.193 12/03/25
UNH 339.71 Call 337.50 12/12/25 9 6.75 7.10 7.45 7.20 742 174 4.26 28.17% 0.57 12/03/25
INTC 43.76 Call 49.00 12/12/25 9 0.38 0.41 0.43 0.41 1,554 365 4.26 70.27% 0.168 12/03/25
CRWD 524.17 Put 440.00 12/12/25 9 0.25 0.38 0.50 0.39 501 118 4.25 56.77% -0.022 12/03/25
MRK 102.27 Put 96.00 12/12/25 9 0.06 0.16 0.26 0.13 522 123 4.24 27.29% -0.067 12/03/25
RUN 17.85 Call 20.00 12/12/25 9 0.19 0.28 0.36 0.22 1,106 261 4.24 77.56% 0.194 12/03/25
POET 6.01 Call 6.00 12/12/25 9 0.40 0.45 0.50 0.48 1,671 394 4.24 125.77% 0.545 12/03/25
QUBT 12.07 Call 13.50 12/12/25 9 0.25 0.30 0.35 0.30 1,921 453 4.24 102.82% 0.272 12/03/25
COIN 276.92 Put 252.50 12/12/25 9 2.21 2.42 2.62 2.49 597 141 4.23 63.58% -0.163 12/03/25
UBER 90.68 Call 93.00 12/12/25 9 0.94 0.98 1.01 0.97 1,466 347 4.22 32.67% 0.327 12/03/25
WFC 89.35 Put 87.00 12/05/25 2 0.10 0.11 0.11 0.11 1,116 265 4.21 30.09% -0.113 12/03/25