Unusual Options Activity
Unusual Options Activity identifies options contracts that are trading at a higher volume relative to the contract's open interest. Unusual Options can provide insight on what "smart money" is doing with large volume orders, signaling new positions and potentially a big move in the underlying asset. When the last price is at or above the ask price the strike price is highlighted in green; when the last price is at or below the bid price the strike price is highlighted in orange.
| Ticker | Options Chain | Stock Price | Type | Strike Price | Contract Expiration | Earnings Overlap? | Bid | Ask | Last Price | Change | Percent Change | Volume | Open Interest | Implied Volatility | Delta | Algorithm Score | Safety Score | Lists |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AVGO | Options Chain | 384.42 | Call | 420.00 | 7/27 | No | 0.80 | 0.93 | 0.87 | -0.31 | -26.28% | 1,958 | 159 | 0.50 | 0.09 | 13 | 64 | None |
| SRM | Options Chain | 10.18 | Call | 10.00 | 1/16 | No | 3.50 | 4.30 | 3.85 | +1.98 | +105.89% | 3,173 | 276 | 3 | 17 | None | ||
| CORZ | Options Chain | 24.08 | Call | 26.00 | 7/31 | No | 0.68 | 1.11 | 0.92 | +0.02 | +2.23% | 2,080 | 196 | 0.96 | 0.34 | 5 | 28 | None |
| CBRS | Options Chain | 207.60 | Call | 235.00 | 7/24 | No | 11.00 | 13.90 | 12.90 | +10.10 | +360.72% | 1,279 | 145 | 1.38 | 0.20 | 11 | 22 | None |
| SRM | Options Chain | 10.18 | Call | 10.00 | 8/15 | No | 2.35 | 2.70 | 2.40 | +1.77 | +280.96% | 1,934 | 221 | 3 | 17 | None | ||
| ARWR | Options Chain | 74.52 | Put | 85.00 | 8/21 | Yes | 3.60 | 5.00 | 4.20 | -9.46 | -69.26% | 1,725 | 203 | 0.84 | -0.70 | 6 | 48 | None |
| CBRS | Options Chain | 207.60 | Put | 205.00 | 7/31 | No | 5.00 | 8.90 | 6.93 | -9.26 | -57.20% | 2,631 | 358 | 1.21 | -0.42 | 11 | 22 | None |
| SATS | Options Chain | 103.92 | Call | 110.00 | 9/18 | No | 10.00 | 10.70 | 10.10 | -2.35 | -18.88% | 4,136 | 591 | 0.61 | 0.50 | 4 | 47 | None |
| SATS | Options Chain | 103.92 | Call | 145.00 | 9/18 | No | 2.80 | 3.10 | 2.71 | -0.74 | -21.45% | 8,225 | 1,198 | 0.63 | 0.19 | 4 | 47 | None |
| GSRT | Options Chain | 16.25 | Call | 17.50 | 10/17 | No | 1.50 | 1.65 | 1.50 | +0.30 | +25.00% | 3,086 | 548 | 2.46 | 0.45 | 3 | 18 | None |
| CLBR | Options Chain | 17.00 | Call | 35.00 | 8/15 | No | 1.70 | 2.00 | 1.83 | -0.36 | -16.44% | 3,798 | 681 | 2.68 | 0.30 | 3 | 18 | None |
| SRM | Options Chain | 10.18 | Call | 15.00 | 8/15 | No | 1.30 | 1.55 | 1.37 | +0.93 | +211.37% | 752 | 150 | 3 | 17 | None | ||
| AVGO | Options Chain | 384.42 | Call | 387.50 | 7/24 | No | 7.05 | 7.50 | 6.87 | -1.43 | -17.23% | 2,156 | 440 | 0.62 | 0.49 | 13 | 64 | None |
| SRM | Options Chain | 10.18 | Call | 12.50 | 7/18 | No | 0.45 | 0.65 | 0.45 | +0.30 | +200.00% | 1,629 | 342 | 3 | 17 | None | ||
| SRM | Options Chain | 10.18 | Call | 10.00 | 7/18 | No | 1.10 | 1.45 | 1.15 | +1.10 | +2,200.00% | 8,507 | 1,882 | 3 | 17 | None | ||
| CLBR | Options Chain | 17.00 | Call | 35.00 | 7/18 | No | 0.60 | 0.80 | 0.60 | -0.10 | -14.29% | 2,684 | 629 | 0.00 | 0.14 | 3 | 18 | None |
| CBRS | Options Chain | 207.60 | Call | 240.00 | 7/31 | No | 15.70 | 18.90 | 17.35 | +11.35 | +189.17% | 786 | 188 | 1.22 | 0.28 | 11 | 22 | None |
| SATS | Options Chain | 103.92 | Call | 115.00 | 7/10 | No | 1.05 | 3.60 | 2.40 | -1.40 | -36.85% | 411 | 101 | 0.68 | 0.27 | 4 | 47 | None |
| CORZ | Options Chain | 24.08 | Call | 27.50 | 7/31 | No | 0.06 | 0.75 | 0.46 | -0.01 | -2.13% | 2,033 | 550 | 0.96 | 0.21 | 5 | 28 | None |
| SATS | Options Chain | 103.92 | Put | 80.00 | 1/15 | No | 5.60 | 7.80 | 6.30 | +0.60 | +10.53% | 1,065 | 292 | 0.61 | -0.20 | 4 | 47 | None |
| WLAC | Options Chain | 18.83 | Call | 30.00 | 5/15 | No | 0.40 | 0.70 | 0.50 | -0.25 | -33.34% | 460 | 143 | 2.77 | 0.08 | 3 | 14 | None |
| CLBR | Options Chain | 17.00 | Put | 12.50 | 8/15 | No | 1.65 | 2.00 | 1.60 | -0.20 | -11.12% | 2,169 | 738 | 2.25 | -0.19 | 3 | 18 | None |
| CME | Options Chain | 238.00 | Call | 250.00 | 7/24 | Yes | 5.30 | 7.30 | 6.54 | +5.40 | +473.69% | 599 | 204 | 0.58 | 0.19 | 14 | 81 | None |
| BMNR | Options Chain | 17.24 | Call | 20.00 | 9/18 | No | 1.63 | 1.68 | 1.65 | +0.36 | +27.91% | 5,464 | 1,986 | 0.81 | 0.39 | 12 | 38 | None |
| UCAR | Options Chain | 0.25 | Call | 0.50 | 12/29 | No | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 277 | 111 | 5.22 | 0.22 | 3 | 13 | None |
| BIDU | Options Chain | 108.41 | Call | 99.00 | 7/31 | No | 8.25 | 9.50 | 8.72 | -1.28 | -12.80% | 228 | 103 | 0.42 | 0.89 | 9 | 18 | None |
| SATS | Options Chain | 103.92 | Call | 110.00 | 1/15 | No | 13.70 | 16.80 | 16.13 | -0.97 | -5.68% | 1,020 | 463 | 0.55 | 0.55 | 4 | 47 | None |
| SATS | Options Chain | 103.92 | Call | 115.00 | 12/18 | No | 11.40 | 13.60 | 13.50 | -1.50 | -10.00% | 1,658 | 776 | 0.56 | 0.49 | 4 | 47 | None |
| CGC | Options Chain | 0.94 | Put | 1.00 | 7/24 | No | 0.05 | 0.09 | 0.07 | -0.01 | -12.50% | 570 | 282 | 4.54 | -0.67 | 13 | 31 | None |
| APP | Options Chain | 428.30 | Call | 455.00 | 7/24 | No | 0.80 | 1.45 | 1.10 | -3.15 | -74.12% | 523 | 273 | 0.87 | 0.22 | 7 | 58 | None |
| CBRS | Options Chain | 207.60 | Call | 240.00 | 7/24 | No | 9.00 | 11.50 | 10.50 | +8.34 | +386.12% | 899 | 472 | 1.42 | 0.16 | 11 | 22 | None |
| COIN | Options Chain | 177.80 | Call | 177.50 | 7/31 | Yes | 8.40 | 9.00 | 8.75 | -1.65 | -15.87% | 506 | 269 | 0.97 | 0.51 | 10 | 58 | None |
| CCCX | Options Chain | 13.66 | Put | 11.00 | 2/20 | No | 0.18 | 0.44 | 0.25 | -0.18 | -41.86% | 223 | 123 | 1.73 | -0.11 | 3 | 17 | None |
| CCJ | Options Chain | 89.50 | Call | 100.00 | 8/14 | Yes | 2.06 | 2.59 | 2.21 | +0.56 | +33.94% | 191 | 109 | 0.58 | 0.25 | 14 | 58 | None |
| ARM | Options Chain | 292.74 | Put | 250.00 | 7/31 | No | 10.60 | 11.45 | 11.05 | +0.45 | +4.25% | 603 | 346 | 1.43 | -0.23 | 3 | 22 | None |
| CBRS | Options Chain | 207.60 | Call | 300.00 | 7/31 | No | 3.90 | 6.10 | 4.50 | +3.00 | +200.00% | 322 | 186 | 1.38 | 0.07 | 11 | 22 | None |
| CALX | Options Chain | 36.99 | Put | 35.00 | 8/21 | No | 1.50 | 1.95 | 1.65 | +0.35 | +26.93% | 304 | 177 | 0.54 | -0.32 | 13 | 44 | None |
| CBRS | Options Chain | 207.60 | Call | 250.00 | 7/24 | No | 6.10 | 8.00 | 6.80 | +5.45 | +403.71% | 474 | 288 | 1.48 | 0.11 | 11 | 22 | None |
| CBRG | Options Chain | 4.74 | Call | 8.00 | 8/21 | No | 0.70 | 1.20 | 0.70 | +0.20 | +40.00% | 1,022 | 629 | 2.05 | 0.31 | 9 | 20 | None |
| CRDO | Options Chain | 228.78 | Put | 195.00 | 8/21 | No | 14.60 | 16.20 | 15.25 | -1.75 | -10.30% | 292 | 181 | 1.20 | -0.27 | 14 | 47 | None |
| XPEV | Options Chain | 13.33 | Call | 13.50 | 7/24 | No | 0.13 | 0.36 | 0.15 | -0.08 | -34.79% | 1,000 | 634 | 0.70 | 0.42 | 12 | 41 | None |
| SRM | Options Chain | 10.18 | Call | 15.00 | 7/18 | No | 0.25 | 0.30 | 0.30 | +0.25 | +500.00% | 292 | 188 | 3 | 17 | None | ||
| AMD | Options Chain | 545.88 | Call | 600.00 | 7/29 | No | 7.20 | 8.65 | 8.00 | +0.37 | +4.85% | 202 | 132 | 0.81 | 0.23 | 11 | 60 | None |
| CMCSA | Options Chain | 23.88 | Put | 22.00 | 7/24 | Yes | 0.16 | 0.25 | 0.19 | +0.02 | +11.77% | 3,339 | 2,198 | 0.91 | -0.16 | 16 | 68 | None |
| SRM | Options Chain | 10.18 | Call | 7.50 | 8/15 | No | 3.10 | 3.90 | 3.40 | +2.20 | +183.34% | 576 | 380 | 3 | 17 | None | ||
| CBRS | Options Chain | 207.60 | Put | 200.00 | 7/24 | No | 0.90 | 1.25 | 1.15 | -5.05 | -81.46% | 404 | 281 | 1.37 | -0.33 | 11 | 22 | None |
| BMNR | Options Chain | 17.24 | Call | 21.00 | 9/18 | No | 1.35 | 1.38 | 1.37 | +0.42 | +44.22% | 177 | 124 | 0.81 | 0.33 | 12 | 38 | None |
| CRCL | Options Chain | 70.93 | Put | 67.00 | 7/24 | No | 1.32 | 1.41 | 1.36 | +0.22 | +19.30% | 213 | 152 | 1.08 | -0.26 | 3 | 21 | None |
| COIN | Options Chain | 177.80 | Call | 200.00 | 7/24 | No | 0.21 | 0.31 | 0.29 | -0.17 | -36.96% | 4,027 | 2,880 | 0.94 | 0.07 | 10 | 58 | None |
| CRCL | Options Chain | 70.93 | Put | 63.00 | 7/24 | No | 0.36 | 0.43 | 0.42 | +0.07 | +20.00% | 700 | 510 | 1.11 | -0.12 | 3 | 21 | None |
| CIFR | Options Chain | 23.07 | Call | 28.50 | 8/14 | Yes | 0.50 | 1.99 | 1.24 | -0.01 | -0.80% | 153 | 119 | 1.25 | 0.28 | 4 | 40 | None |
| CBRS | Options Chain | 207.60 | Call | 270.00 | 7/24 | No | 2.80 | 4.00 | 5.10 | +4.51 | +764.41% | 136 | 108 | 1.61 | 0.05 | 11 | 22 | None |
| APP | Options Chain | 428.30 | Put | 390.00 | 7/24 | No | 3.30 | 4.60 | 4.70 | +2.80 | +147.37% | 156 | 124 | 0.87 | -0.11 | 7 | 58 | None |
| CAT | Options Chain | 889.97 | Put | 875.00 | 7/24 | No | 8.05 | 10.70 | 12.00 | -1.85 | -13.36% | 506 | 405 | 0.61 | -0.37 | 10 | 63 | None |
| CBRG | Options Chain | 4.74 | Call | 7.00 | 8/21 | No | 1.05 | 1.40 | 1.45 | +0.85 | +141.67% | 229 | 185 | 2.30 | 0.39 | 9 | 20 | None |
| CMCSA | Options Chain | 23.88 | Put | 23.00 | 7/24 | Yes | 0.33 | 0.39 | 0.35 | -0.05 | -12.50% | 4,011 | 3,272 | 0.86 | -0.32 | 16 | 68 | None |
| BABA | Options Chain | 118.31 | Call | 117.00 | 7/31 | No | 3.25 | 3.45 | 3.17 | -1.08 | -25.42% | 211 | 177 | 0.46 | 0.57 | 14 | 26 | None |
| SRM | Options Chain | 10.18 | Put | 7.50 | 7/18 | No | 0.15 | 0.25 | 0.20 | -0.80 | -80.00% | 855 | 718 | 3 | 17 | None | ||
| BTDR | Options Chain | 12.42 | Call | 15.50 | 8/14 | No | 0.90 | 1.15 | 0.95 | -0.07 | -6.87% | 272 | 230 | 1.47 | 0.33 | 8 | 27 | None |
| NETX | Options Chain | 15.62 | Call | 16.00 | 6/18 | No | 0.25 | 0.65 | 0.30 | -0.10 | -25.00% | 210 | 180 | 0.15 | 0.46 | 3 | 8 | None |
| SRM | Options Chain | 10.18 | Call | 7.50 | 1/16 | No | 4.20 | 4.70 | 4.30 | +2.00 | +86.96% | 660 | 566 | 3 | 17 | None | ||
| BMNR | Options Chain | 17.24 | Put | 15.00 | 8/28 | No | 0.58 | 0.73 | 0.60 | -0.27 | -31.04% | 116 | 101 | 0.81 | -0.26 | 12 | 38 | None |
| COF | Options Chain | 207.20 | Call | 210.00 | 7/24 | Yes | 0.30 | 0.50 | 0.40 | -3.15 | -88.74% | 647 | 579 | 0.66 | 0.41 | 10 | 68 | None |
| CCIR | Options Chain | 12.70 | Call | 12.50 | 8/15 | No | 0.85 | 1.10 | 0.90 | +0.21 | +30.44% | 1,915 | 1,761 | 4.31 | 0.52 | 3 | 16 | None |
| CBRS | Options Chain | 207.60 | Call | 320.00 | 8/21 | No | 11.00 | 14.90 | 12.30 | +6.80 | +123.64% | 572 | 531 | 1.26 | 0.16 | 11 | 22 | None |
| SATS | Options Chain | 103.92 | Put | 97.00 | 6/26 | No | 0.50 | 1.20 | 1.04 | +0.14 | +15.56% | 123 | 117 | 0.85 | -0.17 | 4 | 47 | None |
| AMD | Options Chain | 545.88 | Call | 542.50 | 7/24 | No | 20.00 | 20.55 | 20.05 | -1.45 | -6.75% | 274 | 261 | 1.04 | 0.53 | 11 | 60 | None |
| GSRT | Options Chain | 16.25 | Put | 15.00 | 10/17 | No | 1.15 | 2.00 | 1.80 | -1.20 | -40.00% | 300 | 286 | 2.11 | -0.38 | 3 | 18 | None |
| COST | Options Chain | 928.15 | Call | 1,100.00 | 7/31 | No | 0.01 | 0.07 | 0.04 | -0.01 | -20.00% | 174 | 167 | 0.36 | 0.00 | 15 | 60 | None |
| CCIR | Options Chain | 12.70 | Call | 15.00 | 8/15 | No | 0.30 | 0.40 | 0.35 | -0.01 | -2.78% | 1,947 | 1,879 | 4.56 | 0.28 | 3 | 16 | None |
| BRUN | Options Chain | 25.54 | Call | 33.50 | 8/14 | No | 1.50 | 2.15 | 1.95 | +0.20 | +11.43% | 340 | 331 | 1.85 | 0.29 | 6 | 20 | None |
| CBRS | Options Chain | 207.60 | Call | 222.50 | 7/24 | No | 17.60 | 20.90 | 20.85 | +15.65 | +300.97% | 1,046 | 1,025 | 1.34 | 0.34 | 11 | 22 | None |
| CRCL | Options Chain | 70.93 | Put | 67.50 | 7/24 | No | 1.51 | 1.60 | 1.55 | +0.35 | +29.17% | 156 | 153 | 1.08 | -0.28 | 3 | 21 | None |
| CBRS | Options Chain | 207.60 | Call | 300.00 | 7/24 | No | 1.10 | 1.85 | 1.55 | +1.25 | +416.67% | 319 | 317 | 1.91 | 0.02 | 11 | 22 | None |
| SATS | Options Chain | 103.92 | Put | 115.00 | 7/24 | No | 13.70 | 16.90 | 15.88 | +2.61 | +19.67% | 7,007 | 7,003 | 0.70 | -0.66 | 4 | 47 | None |