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).
1,515 Stocks
Export
Symbol Stock Price Type Strike Exp Date DTE Bid Mid Ask Last Volume Open Int Vol/OI IV Delta Last Trade
RKT 21.03 Put 21.00 02/06/26 10 0.68 0.73 0.78 0.77 1,376 317 4.34 57.26% -0.472 01/27/26
COST 970.28 Call 1,050.00 02/20/26 24 1.30 1.34 1.38 1.33 2,700 622 4.34 19.43% 0.064 01/27/26
BA 244.56 Call 247.50 01/30/26 3 1.90 2.04 2.17 2.08 2,993 695 4.31 37.59% 0.37 01/27/26
S 15.11 Call 15.00 01/30/26 3 0.30 0.32 0.35 0.34 4,400 1,022 4.31 51.26% 0.574 01/27/26
SYY 83.92 Call 85.00 02/20/26 24 1.05 1.10 1.15 1.10 760 177 4.29 18.05% 0.405 01/27/26
COST 970.28 Put 945.00 02/06/26 10 4.00 4.25 4.50 4.55 621 145 4.28 21.26% -0.215 01/27/26
XYZ 64.59 Call 65.00 02/06/26 10 1.84 1.91 1.98 1.95 820 192 4.27 49.55% 0.49 01/27/26
PFE 26.50 Call 27.50 02/06/26 10 0.20 0.21 0.21 0.21 4,565 1,070 4.27 32.72% 0.252 01/27/26
ASML 1,454.59 Call 1,470.00 01/30/26 3 39.40 42.90 46.40 42.43 566 133 4.26 93.79% 0.469 01/27/26
TSLA 430.90 Put 425.00 02/02/26 6 10.25 10.33 10.40 10.35 699 164 4.26 60.28% -0.412 01/27/26
RDW 14.20 Call 15.00 01/30/26 3 0.50 0.55 0.60 0.60 9,747 2,290 4.26 179.23% 0.4 01/27/26
CSCO 78.68 Call 81.00 02/06/26 10 0.37 0.43 0.49 0.46 501 118 4.25 24.56% 0.247 01/27/26
NVDA 188.52 Call 195.00 02/04/26 8 1.54 1.56 1.58 1.56 4,071 959 4.25 34.82% 0.269 01/27/26
ORCL 174.90 Call 177.50 01/30/26 3 2.91 2.95 2.99 2.94 5,426 1,277 4.25 64.28% 0.413 01/27/26
KO 73.55 Call 75.00 02/06/26 10 0.24 0.26 0.28 0.26 2,058 485 4.24 15.79% 0.234 01/27/26
GM 86.38 Call 85.00 01/30/26 3 2.10 2.15 2.19 2.13 5,124 1,217 4.21 42.36% 0.672 01/27/26
TXN 196.63 Put 170.00 01/30/26 3 0.39 0.40 0.40 0.40 1,840 438 4.20 101.10% -0.051 01/27/26
STX 371.76 Put 290.00 01/30/26 3 0.20 0.23 0.25 0.23 1,098 262 4.19 128.89% -0.014 01/27/26
AAPL 258.27 Call 280.00 02/02/26 6 0.25 0.26 0.27 0.25 4,177 999 4.18 37.36% 0.049 01/27/26
STX 371.76 Put 310.00 01/30/26 3 0.75 1.15 1.55 1.50 1,869 448 4.17 140.76% -0.068 01/27/26
VSCO 55.89 Put 55.00 02/20/26 24 2.90 3.65 4.40 2.92 2,223 533 4.17 60.05% -0.423 01/27/26
CORZ 19.94 Put 18.00 02/06/26 10 0.37 0.46 0.54 0.50 2,520 605 4.17 99.27% -0.239 01/27/26
INTC 43.93 Put 43.50 01/30/26 3 0.71 0.72 0.73 0.73 13,422 3,229 4.16 59.01% -0.415 01/27/26
NXPI 229.42 Put 230.00 01/30/26 3 2.85 4.03 5.20 4.05 1,292 311 4.15 45.38% -0.515 01/27/26
XOM 136.83 Put 132.00 02/06/26 10 0.74 0.83 0.92 0.87 2,884 696 4.14 29.42% -0.222 01/27/26
APLD 41.35 Call 55.00 02/13/26 17 0.72 0.79 0.87 0.84 745 181 4.12 119.52% 0.166 01/27/26
WMT 116.94 Call 117.00 02/06/26 10 1.73 1.76 1.79 1.79 1,210 294 4.12 22.99% 0.51 01/27/26
NBIS 97.87 Put 86.00 01/30/26 3 0.45 0.51 0.56 0.50 3,475 843 4.12 115.60% -0.099 01/27/26
MU 410.24 Call 410.00 01/30/26 3 12.75 13.00 13.25 12.90 12,943 3,153 4.10 85.79% 0.52 01/27/26
HL 28.31 Put 27.00 02/20/26 24 2.28 2.37 2.45 2.40 809 198 4.09 107.73% -0.376 01/27/26
ORCL 174.90 Call 177.50 02/20/26 24 8.10 8.23 8.35 8.15 3,943 963 4.09 51.48% 0.486 01/27/26
RDW 14.20 Call 13.00 02/13/26 17 1.90 2.13 2.35 2.25 894 219 4.08 134.21% 0.676 01/27/26
CSCO 78.68 Call 80.00 01/30/26 3 0.30 0.33 0.36 0.32 3,046 746 4.08 28.32% 0.264 01/27/26
AMD 252.03 Put 255.00 01/30/26 3 7.25 7.35 7.45 7.40 11,541 2,833 4.07 63.64% -0.568 01/27/26
EA 204.37 Call 205.00 02/20/26 24 0.00 0.38 0.75 0.75 507 125 4.06 4.02% 0.466 01/27/26
SBUX 95.72 Put 87.00 01/30/26 3 0.70 0.72 0.74 0.71 1,296 319 4.06 104.64% -0.146 01/27/26
OKLO 85.27 Call 87.00 01/30/26 3 2.47 2.56 2.64 2.54 1,641 404 4.06 106.72% 0.438 01/27/26
APLD 41.35 Put 39.00 01/30/26 3 0.94 0.99 1.03 1.02 2,805 691 4.06 136.45% -0.296 01/27/26
GOOG 335.00 Call 337.50 01/30/26 3 3.40 3.43 3.45 3.40 9,501 2,340 4.06 37.02% 0.422 01/27/26
INTC 43.93 Put 38.50 02/06/26 10 0.14 0.15 0.16 0.16 806 200 4.03 58.87% -0.079 01/27/26
INTC 43.93 Call 44.50 01/30/26 3 0.71 0.72 0.72 0.71 8,534 2,116 4.03 60.34% 0.419 01/27/26
CIFR 18.75 Call 20.00 02/06/26 10 0.91 0.98 1.04 0.91 3,952 982 4.02 113.00% 0.403 01/27/26
MSFT 480.58 Call 480.00 02/02/26 6 13.20 13.38 13.55 13.48 746 186 4.01 53.24% 0.523 01/27/26
BMNR 29.33 Put 29.50 02/20/26 24 2.49 2.75 3.00 2.90 4,015 1,002 4.01 94.86% -0.458 01/27/26
INTC 43.93 Put 39.00 02/13/26 17 0.34 0.37 0.40 0.37 2,842 711 4.00 53.61% -0.137 01/27/26
CRWV 108.86 Call 119.00 01/30/26 3 0.95 1.02 1.08 1.02 727 182 3.99 104.85% 0.188 01/27/26
META 672.97 Call 630.00 01/30/26 3 50.00 50.33 50.65 50.39 6,420 1,610 3.99 95.80% 0.79 01/27/26
LTRX 6.89 Call 10.00 02/20/26 24 0.10 0.13 0.15 0.13 537 135 3.98 117.20% 0.14 01/27/26
AAPL 258.27 Call 262.50 02/13/26 17 5.00 5.08 5.15 5.10 1,023 257 3.98 30.58% 0.424 01/27/26
GLW 109.74 Call 110.00 02/20/26 24 5.85 6.05 6.25 6.25 1,393 350 3.98 56.06% 0.527 01/27/26