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.

Download as spreadsheet Download

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
TSLA Options Chain 396.68 Call 600.00 7/02 No 0.42 0.44 0.42 +0.09 +27.28% 4,201 354 0.72 0.00 10 58 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
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
C Options Chain 134.27 Call 142.00 6/12 No 0.09 0.12 0.17 -0.04 -19.05% 3,820 540 0.46 0.08 14 77 None
BTDR Options Chain 17.25 Put 16.00 7/17 No 2.10 2.20 2.05 -0.25 -10.87% 2,510 386 1.34 -0.33 5 28 None
APH Options Chain 153.14 Call 200.00 7/17 No 1.65 1.70 1.68 +0.68 +68.00% 6,698 1,076 0.57 0.08 8 58 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
AMZN Options Chain 244.19 Call 285.00 6/15 No 0.00 0.11 0.01 -0.03 -75.00% 2,000 370 0.54 0.00 11 65 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
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
AXTI Options Chain 78.36 Call 120.00 6/12 No 0.20 0.50 0.30 +0.25 +500.00% 1,441 310 2.22 0.04 7 39 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
ARM Options Chain 320.00 Put 300.00 7/24 No 27.70 30.75 28.55 -1.95 -6.40% 601 135 0.94 -0.34 3 22 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
VRT Options Chain 287.25 Put 205.00 7/24 No 0.80 4.80 2.28 -0.79 -25.74% 3,960 988 0.71 -0.07 8 55 None
APH Options Chain 153.14 Call 180.00 7/17 No 4.30 4.60 4.38 +1.49 +51.56% 3,478 998 0.54 0.21 8 58 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
BULL Options Chain 5.49 Call 6.50 7/10 No 0.28 0.32 0.30 +0.16 +114.29% 1,340 476 0.70 0.35 3 16 None
APLD Options Chain 41.26 Call 45.00 7/24 No 3.85 5.45 4.71 -0.99 -17.37% 736 266 1.04 0.49 3 20 None
AVGO Options Chain 388.80 Call 380.00 6/12 No 5.50 6.10 5.80 -11.20 -65.89% 807 305 0.72 0.41 13 64 None
BROS Options Chain 57.19 Call 61.00 6/12 No 0.60 0.75 0.70 +0.45 +180.00% 555 214 0.80 0.24 10 54 None
ANET Options Chain 152.16 Call 250.00 7/17 No 0.10 0.44 0.15 0.00 0.00% 506 196 0.64 0.01 13 61 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
AXTI Options Chain 78.36 Call 95.00 6/12 No 2.25 3.50 2.89 +2.24 +344.62% 358 149 2.02 0.36 7 39 None
AVGO Options Chain 388.80 Put 345.00 6/18 No 2.82 3.50 3.20 +1.51 +89.35% 293 125 0.61 -0.17 13 64 None
AVGO Options Chain 388.80 Put 285.00 6/12 No 0.03 0.05 0.05 0.00 0.00% 314 135 1.36 0.00 13 64 None
AVGO Options Chain 388.80 Call 375.00 6/12 No 7.80 8.20 8.11 -12.89 -61.39% 693 298 0.72 0.51 13 64 None
WOLF Options Chain 48.78 Call 90.00 9/18 Yes 4.00 5.05 4.25 -0.77 -15.34% 301 132 1.37 0.30 7 36 None
AXTI Options Chain 78.36 Call 190.00 6/18 No 0.00 2.15 0.25 +0.20 +400.00% 500 223 3.48 0.00 7 39 None
C Options Chain 134.27 Call 141.00 6/12 No 0.14 0.18 0.16 -0.15 -48.39% 894 403 0.45 0.11 14 77 None
AMZN Options Chain 244.19 Call 242.50 6/12 No 2.43 2.51 2.44 -2.05 -45.66% 1,863 857 0.39 0.60 11 65 None
BABA Options Chain 119.70 Call 116.00 6/12 No 2.09 2.28 2.05 -1.26 -38.07% 200 101 0.46 0.62 14 26 None
C Options Chain 134.27 Call 139.00 6/12 No 0.32 0.39 0.36 -0.24 -40.00% 2,174 1,101 0.45 0.20 14 77 None
AMZN Options Chain 244.19 Call 282.50 6/15 No 0.00 0.14 0.01 -0.04 -80.00% 200 102 0.46 0.00 11 65 None
ASTS Options Chain 88.71 Put 83.00 6/26 No 5.05 5.80 5.37 -1.17 -17.89% 233 119 1.28 -0.30 5 39 None
AAPL Options Chain 290.55 Call 280.00 6/15 No 10.45 10.90 10.55 -1.45 -12.09% 227 116 0.31 0.84 10 65 None
BB Options Chain 8.66 Put 9.00 7/10 Yes 0.99 1.12 1.00 -0.24 -19.36% 390 201 1.03 -0.42 10 36 None
BABA Options Chain 119.70 Call 118.00 6/12 No 1.13 1.24 1.20 -1.29 -51.81% 284 150 0.46 0.40 14 26 None
AMZN Options Chain 244.19 Call 280.00 6/15 No 0.00 0.12 0.01 -0.09 -90.00% 500 270 0.46 0.00 11 65 None
AVGO Options Chain 388.80 Call 385.00 6/12 No 3.70 4.65 4.14 -8.76 -67.91% 555 304 0.71 0.33 13 64 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
AAPL Options Chain 290.55 Call 290.00 6/12 No 2.79 2.91 2.83 -0.98 -25.73% 7,510 4,152 0.32 0.55 10 65 None
AMD Options Chain 471.02 Call 467.50 6/12 No 14.95 15.45 15.15 -4.85 -24.25% 462 256 0.90 0.60 11 60 None
ASTS Options Chain 88.71 Put 84.00 6/26 No 5.45 6.25 5.85 -1.23 -17.38% 238 132 1.27 -0.31 5 39 None
AVGO Options Chain 388.80 Call 377.50 6/12 No 6.55 7.65 6.85 -10.26 -59.97% 201 117 0.72 0.46 13 64 None
AMD Options Chain 471.02 Call 470.00 6/12 No 13.65 14.45 13.90 -4.50 -24.46% 1,270 740 0.91 0.57 11 60 None
AMZN Options Chain 244.19 Put 240.00 6/12 No 2.49 2.55 2.50 +0.70 +38.89% 5,236 3,051 0.40 -0.29 11 65 None
AVGO Options Chain 388.80 Call 387.50 6/12 No 3.05 3.90 3.60 -7.50 -67.57% 310 186 0.72 0.29 13 64 None
AMZN Options Chain 244.19 Put 237.50 6/12 No 1.55 1.63 1.58 +0.47 +42.35% 2,903 1,743 0.41 -0.21 11 65 None
ASTS Options Chain 88.71 Put 82.00 6/26 No 4.70 5.40 5.20 -0.90 -14.76% 165 101 1.28 -0.28 5 39 None
TSLA Options Chain 396.68 Call 390.00 6/12 No 11.90 12.00 11.90 -0.62 -4.96% 3,158 1,945 0.60 0.64 10 58 None
AAOI Options Chain 166.93 Call 175.00 6/12 No 11.80 14.00 13.20 +6.20 +88.58% 717 448 1.80 0.38 8 43 None
AAPL Options Chain 290.55 Put 287.50 6/12 No 2.02 2.10 2.07 +0.07 +3.50% 5,951 3,772 0.33 -0.34 10 65 None
TSLA Options Chain 396.68 Call 392.50 6/12 No 10.35 10.50 10.40 -0.56 -5.11% 1,121 711 0.60 0.60 10 58 None
AAPL Options Chain 290.55 Call 292.50 6/18 No 3.45 3.65 3.65 -0.70 -16.10% 1,640 1,048 0.28 0.46 10 65 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 471.02 Call 472.50 6/12 No 12.40 13.10 12.53 -4.70 -27.28% 371 239 0.90 0.55 11 60 None
ARM Options Chain 320.00 Put 250.00 6/26 No 3.65 4.65 4.70 +0.14 +3.07% 624 409 1.10 -0.09 3 22 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
ASTS Options Chain 88.71 Call 91.00 6/12 No 4.25 4.85 4.35 +0.50 +12.99% 228 151 1.69 0.57 5 39 None
AAPL Options Chain 290.55 Call 302.50 6/26 No 1.73 1.97 1.85 -0.48 -20.61% 193 129 0.25 0.26 10 65 None
BE Options Chain 259.61 Call 370.00 6/12 No 0.00 0.21 0.03 -0.08 -72.73% 212 147 1.93 0.00 4 12 None
BILL Options Chain 34.09 Call 38.00 6/18 No 0.05 0.70 0.49 +0.09 +22.50% 172 120 0.89 0.14 8 54 None
AAOI Options Chain 166.93 Call 185.00 6/12 No 7.60 9.00 7.80 +3.92 +101.04% 715 504 1.83 0.27 8 43 None
AMD Options Chain 471.02 Call 475.00 6/12 No 11.30 11.85 11.50 -4.50 -28.13% 850 601 0.90 0.52 11 60 None
AEM Options Chain 158.40 Put 170.00 8/21 Yes 19.30 21.80 20.00 -1.30 -6.11% 201 143 0.48 -0.56 13 66 None
AAPL Options Chain 290.55 Call 290.00 6/15 No 3.40 3.70 3.65 -0.85 -18.89% 363 266 0.28 0.54 10 65 None
AMZN Options Chain 244.19 Put 260.00 6/15 No 18.55 20.20 19.03 +4.08 +27.30% 616 453 0.54 -0.92 11 65 None
UNH Options Chain 413.00 Put 402.50 6/12 No 2.04 2.26 2.50 +0.75 +42.86% 210 157 0.33 -0.23 9 58 None
C Options Chain 134.27 Call 138.00 6/12 No 0.47 0.54 0.56 -0.26 -31.71% 1,241 948 0.45 0.27 14 77 None
ACHR Options Chain 5.31 Call 6.00 7/24 No 0.30 0.40 0.39 +0.01 +2.64% 401 307 0.89 0.40 7 37 None
UAMY Options Chain 7.28 Put 9.00 7/02 No 1.85 2.15 2.13 -0.07 -3.19% 230 179 1.20 -0.72 7 31 None
VIAV Options Chain 45.70 Put 35.00 7/17 No 0.60 1.50 1.15 -0.19 -14.18% 140 110 0.99 -0.14 5 47 None
AVGO Options Chain 388.80 Put 387.50 6/12 No 15.20 16.65 15.00 +6.50 +76.48% 392 308 0.69 -0.71 13 64 None
AAPL Options Chain 290.55 Call 297.50 6/18 No 1.77 1.87 1.80 -0.74 -29.14% 1,827 1,457 0.27 0.31 10 65 None
APP Options Chain 520.84 Call 540.00 6/12 No 4.10 6.20 5.43 -2.57 -32.13% 125 101 0.88 0.31 7 58 None
BABA Options Chain 119.70 Call 117.00 6/12 No 1.54 1.73 1.56 -1.37 -46.76% 173 141 0.47 0.50 14 26 None
BAC Options Chain 54.42 Put 55.00 6/12 No 0.60 0.61 0.59 -0.33 -35.87% 507 417 0.32 -0.51 10 65 None
BABA Options Chain 119.70 Call 120.00 6/12 No 0.61 0.67 0.62 -0.77 -55.40% 2,190 1,819 0.48 0.23 14 26 None
AMZN Options Chain 244.19 Put 235.00 6/12 No 1.00 1.04 1.04 +0.26 +33.34% 2,148 1,790 0.44 -0.14 11 65 None
ZS Options Chain 125.84 Put 120.00 6/26 No 2.24 3.90 3.40 -1.05 -23.60% 339 283 0.64 -0.34 4 54 None
C Options Chain 134.27 Put 131.00 6/12 No 0.60 0.69 0.62 -0.18 -22.50% 691 578 0.46 -0.21 14 77 None
APA Options Chain 36.74 Call 42.50 7/17 No 0.63 0.88 0.75 +0.21 +38.89% 1,160 971 0.49 0.20 15 62 None
BMNR Options Chain 16.20 Put 20.00 7/02 No 3.85 4.25 4.06 +0.49 +13.73% 123 103 1.03 -0.82 12 35 None
BULL Options Chain 5.49 Call 6.00 7/10 No 0.43 0.61 0.55 +0.29 +111.54% 382 320 0.67 0.51 3 16 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
AMD Options Chain 471.02 Call 477.50 6/12 No 10.10 10.70 10.53 -2.85 -21.30% 298 255 0.90 0.49 11 60 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
BTDR Options Chain 17.25 Put 15.00 6/18 No 0.45 0.85 0.90 +0.38 +73.08% 750 649 1.58 -0.21 5 28 None
AVGO Options Chain 388.80 Put 352.50 6/12 No 1.51 1.78 1.61 +0.68 +73.12% 318 277 0.75 -0.14 13 64 None
AAOI Options Chain 166.93 Call 187.50 6/12 No 6.60 8.40 8.00 +4.57 +133.24% 232 204 1.85 0.24 8 43 None
ASPI Options Chain 6.40 Call 6.50 6/12 No 0.15 0.45 0.22 -0.08 -26.67% 256 230 1.80 0.48 7 21 None
C Options Chain 134.27 Call 140.00 6/12 No 0.22 0.27 0.24 -0.19 -44.19% 674 610 0.45 0.15 14 77 None
AAPL Options Chain 290.55 Call 290.00 6/17 No 4.10 4.55 4.50 -1.20 -21.06% 127 115 0.29 0.54 10 65 None
AAPL Options Chain 290.55 Call 292.50 6/12 No 1.72 1.82 1.78 -0.78 -30.47% 3,592 3,266 0.31 0.43 10 65 None
AES Options Chain 14.66 Call 15.00 7/24 No 0.10 0.16 0.14 +0.02 +16.67% 793 726 0.14 0.27 14 51 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
AAPL Options Chain 290.55 Put 290.00 6/17 No 4.35 4.65 4.50 +0.10 +2.28% 484 447 0.28 -0.46 10 65 None
AAOI Options Chain 166.93 Call 180.00 6/12 No 9.80 10.90 10.00 +5.00 +100.00% 1,052 974 1.86 0.32 8 43 None
AAOI Options Chain 166.93 Call 200.00 6/12 No 3.90 4.20 4.10 +2.10 +105.00% 4,263 3,959 1.95 0.15 8 43 None
APP Options Chain 520.84 Call 550.00 8/21 Yes 53.00 58.50 53.90 -7.10 -11.64% 262 245 0.77 0.50 7 58 None
C Options Chain 134.27 Call 143.00 6/12 No 0.06 0.09 0.14 +0.01 +7.70% 259 243 0.46 0.06 14 77 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
WMT Options Chain 118.88 Put 118.00 6/12 No 1.33 1.42 1.43 +0.58 +68.24% 1,364 1,302 0.31 -0.38 10 57 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
BABA Options Chain 119.70 Call 119.00 6/12 No 0.81 0.95 0.86 -1.02 -54.26% 344 334 0.47 0.30 14 26 None
TSLA Options Chain 396.68 Put 397.50 6/12 No 8.70 8.85 8.85 +0.10 +1.15% 1,294 1,257 0.59 -0.50 10 58 None
AZ Options Chain 6.00 Put 9.00 6/18 No 2.10 3.60 2.94 -0.52 -15.03% 200 195 4.04 -0.96 7 25 None
BULL Options Chain 5.49 Call 5.50 6/18 No 0.58 0.66 0.62 +0.36 +138.47% 1,060 1,034 0.60 0.79 3 16 None
AAPL Options Chain 290.55 Call 295.00 6/24 No 2.97 4.30 3.45 -1.35 -28.13% 183 180 0.27 0.41 10 65 None
AMAT Options Chain 499.00 Call 540.00 7/17 No 36.60 39.65 38.49 +13.69 +55.21% 312 309 0.66 0.40 16 65
Dividend Stock List
AVGO Options Chain 388.80 Put 330.00 6/22 No 1.63 2.44 2.03 +0.68 +50.37% 106 105 0.57 -0.11 13 64 None