Filters from previous session have been reloaded!
Show | Hide | |
---|---|---|
Bid 🦴 | ||
Mid ↔️ | ||
Ask 🛍️ | ||
No Side 😐 |
Ask %- | |
Bid %- | |
Skew %- |
Show | Hide | |
---|---|---|
Calls | ||
Puts |
Show | Hide | |
---|---|---|
Stocks | ||
ETFs / ETNs | ||
Indices | ||
ADRs |
Premium
Size
-Spot
DTE
-Volume
-OI
-Vol/OI
-Mcap/AUM
-Stock
Strike
-Spread
% OTM✶
Earnings Report
-✶ Use 1.00 to represent 100%
IV- | |
Delta- | |
Theta- | |
Gamma- |
Show | Hide | |
---|---|---|
sweep | ||
cross | ||
floor | ||
normal |
Show | Hide | |
---|---|---|
China 🇨🇳 | ||
Volatility ⚖️ | ||
Dividend 🥤 |
Volume > OI | |
Size > OI | |
Opening trades | |
Exclude deep itm | |
OPEX only | |
Otm only | |
Multileg only | |
Singleleg only | |
Today's trades only | |
Hide Expired | |
Show Canceled/Modified |
Sectors
Industries
Exchanges
Trade Codes
Time - UTC / UTC+0 | Ticker | Side | Contract | DTE | Stock | Bid-Ask | Spot | Size | Premium | Volume | OI | Chain Bid/Ask | Legs | Code | Flags | Tags ![]() | ||||||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Powered by unusualwhales.com | ||||||||||||||||||||||||||||||||
BID | 17.5 | put | 2025-08-29 | 33d | $20.45 | $0.12 - $0.14 | $0.12 | 41,532 | $498K | 41,541 | 111 | SL | SLAN | 🐂 - Bullish🦴 - Bid | ||||||||||||||||||
NONE | 22.5 | call | 2025-08-01 | 5d | $20.54 | $0.06 - $0.07 | $0.07 | 11,000 | $77K | 17,319 | 4,476 | ML-S | TLCT | Cross | 😐 - Neutral | |||||||||||||||||
MID | 225 | call | 2025-07-28 | 1d | $223.42 | $0.35 - $0.37 | $0.36 | 10,000 | $360K | 17,839 | 2,730 | ML-O | MLAT | 😐 - Neutral↔️ - Mid🧰 - ETF | ||||||||||||||||||
ASK | 226 | call | 2025-07-28 | 1d | $223.42 | $0.16 - $0.17 | $0.17 | 8,000 | $136K | 13,907 | 3,125 | ML-O | MLAT | 🐂 - Bullish🛍️ - Ask🧰 - ETF | ||||||||||||||||||
BID | 245 | call | 2025-08-29 | 33d | $223.10 | $0.41 - $0.44 | $0.41 | 6,451 | $264K | 6,458 | 3,686 | ML-O | MLFT | Floor | 🐻 - Bearish🦴 - Bid🧰 - ETF | |||||||||||||||||
ASK | 230 | call | 2025-08-29 | 33d | $223.10 | $2.98 - $3.03 | $3.02 | 6,451 | $1.95M | 6,540 | 329 | ML-O | MLFT | Floor | 🐂 - Bullish🛍️ - Ask🧰 - ETF | |||||||||||||||||
NONE | 27 | call | 2026-02-20 | 208d | $20.50 | $1.08 - $1.18 | $1.10 | 5,500 | $605K | 5,515 | 542 | SL | SLCN | Cross | 😐 - Neutral | |||||||||||||||||
NONE | 20.5 | call | 2025-08-01 | 5d | $20.54 | $0.45 - $0.46 | $0.46 | 5,000 | $230K | 15,798 | 239 | ML-S | TLCT | Cross | 😐 - Neutral | |||||||||||||||||
NONE | 205 | call | 2025-08-15 | 19d | $224.16 | $20.08 - $20.19 | $20.13 | 5,000 | $10.1M | 5,003 | 3,713 | ML-O | MLCT | Cross | 😐 - Neutral🧰 - ETF | |||||||||||||||||
NONE | 225 | call | 2025-08-08 | 12d | $223.80 | $3.13 - $3.17 | $3.17 | 4,000 | $1.27M | 4,186 | 843 | ML-S | TLCT | Cross | 😐 - Neutral🧰 - ETF | |||||||||||||||||
NONE | 221 | put | 2025-08-29 | 33d | $223.05 | $4.40 - $4.46 | $4.41 | 4,000 | $1.76M | 4,001 | 762 | ML-S | TLCT | Cross | 😐 - Neutral🧰 - ETF | |||||||||||||||||
NONE | 222 | put | 2025-08-08 | 12d | $222.65 | $3.22 - $3.27 | $3.23 | 3,000 | $969K | 3,000 | 2,729 | ML-O | MLCT | Cross | 😐 - Neutral🧰 - ETF | |||||||||||||||||
NONE | 218 | put | 2025-08-01 | 5d | $223.15 | $0.96 - $0.98 | $0.96 | 2,500 | $240K | 2,616 | 1,750 | ML-O | MLCT | Cross | 😐 - Neutral🧰 - ETF | |||||||||||||||||
NONE | 234 | call | 2025-09-19 | 54d | $223.15 | $3.07 - $3.11 | $3.10 | 2,500 | $775K | 2,508 | 16 | ML-O | MLCT | Cross | 😐 - Neutral🧰 - ETF | |||||||||||||||||
NONE | 205 | put | 2027-01-15 | 537d | $223.31 | $12.13 - $12.66 | $12.45 | 2,000 | $2.49M | 2,001 | 176 | SL | SLCN | Cross | 😐 - Neutral🧰 - ETF | |||||||||||||||||
INTC | NONE | 15 | put | 2026-09-18 | 418d | $20.57 | $1.06 - $1.15 | $1.07 | 1,788 | $191K | 1,943 | 458 | SL | SLCN | Cross | 😐 - Neutral | ||||||||||||||||
NONE | 15 | put | 2026-09-18 | 418d | $20.57 | $1.07 - $1.13 | $1.08 | 1,788 | $193K | 3,731 | 458 | ML-S | TLCT | Cross | 😐 - Neutral | |||||||||||||||||
BID | 227 | call | 2025-07-30 | 3d | $222.99 | $0.69 - $0.70 | $0.69 | 1,249 | $86K | 1,473 | 453 | SL | AUTO | 🐻 - Bearish🦴 - Bid🧰 - ETF | ||||||||||||||||||
ASK | 225 | put | 2025-08-08 | 12d | $223.16 | $4.45 - $4.50 | $4.48 | 1,113 | $499K | 1,808 | 257 | ML-O | MLET | 🐻 - Bearish🛍️ - Ask🧰 - ETF | ||||||||||||||||||
BID | 21.5 | call | 2025-08-01 | 5d | $20.37 | $0.15 - $0.16 | $0.15 | 1,000 | $15K | 10,408 | 558 | SL | AUTO | 🐻 - Bearish🦴 - Bid | ||||||||||||||||||
NONE | 235 | call | 2025-08-29 | 33d | $224.09 | $1.89 - $1.93 | $1.92 | 1,000 | $192K | 1,018 | 285 | SL | SLCN | Cross | 😐 - Neutral🧰 - ETF | |||||||||||||||||
ASK | 23 | call | 2025-09-05 | 40d | $20.50 | $0.32 - $0.38 | $0.38 | 999 | $38K | 1,085 | 27 | SL | AUTO | 🐂 - Bullish🛍️ - Ask | ||||||||||||||||||
ASK | 20.5 | call | 2025-07-25 | -2d | $20.71 | $0.23 - $0.24 | $0.24 | 920 | $22K | 16,014 | 411 | SL | AUTO | 🐂 - Bullish🛍️ - Ask | ||||||||||||||||||
BID | 19.5 | put | 2025-08-15 | 19d | $20.52 | $0.34 - $0.35 | $0.34 | 788 | $27K | 3,044 | 598 | SL | AUTO | 🐂 - Bullish🦴 - Bid | ||||||||||||||||||
ASK | 18 | put | 2025-08-29 | 33d | $20.41 | $0.15 - $0.16 | $0.16 | 705 | $11K | 1,793 | 160 | SL | AUTO | 🐻 - Bearish🛍️ - Ask | ||||||||||||||||||
ASK | 20.5 | call | 2025-07-25 | -2d | $20.67 | $0.16 - $0.17 | $0.17 | 700 | $12K | 41,502 | 411 | SL | AUTO | 🐂 - Bullish🛍️ - Ask | ||||||||||||||||||
BID | 20.5 | call | 2025-08-08 | 12d | $20.63 | $0.73 - $0.75 | $0.73 | 683 | $50K | 1,865 | 99 | SL | AUTO | 🐻 - Bearish🦴 - Bid | ||||||||||||||||||
ASK | 21.5 | call | 2025-08-01 | 5d | $20.54 | $0.16 - $0.18 | $0.18 | 605 | $11K | 4,790 | 558 | ML-O | MLAT | 🐂 - Bullish🛍️ - Ask | ||||||||||||||||||
ASK | 20.5 | call | 2025-08-08 | 12d | $20.55 | $0.64 - $0.66 | $0.66 | 600 | $40K | 5,097 | 99 | SL | AUTO | 🐂 - Bullish🛍️ - Ask | ||||||||||||||||||
BID | 20.5 | call | 2025-08-08 | 12d | $20.54 | $0.66 - $0.68 | $0.66 | 546 | $36K | 2,587 | 99 | SL | SLAN | 🐻 - Bearish🦴 - Bid | ||||||||||||||||||
ASK | 20.5 | call | 2025-08-01 | 5d | $20.57 | $0.47 - $0.49 | $0.49 | 520 | $25K | 6,245 | 239 | SL | AUTO | 🐂 - Bullish🛍️ - Ask | ||||||||||||||||||
BID | 227 | call | 2025-09-19 | 54d | $223.13 | $5.75 - $5.80 | $5.75 | 500 | $288K | 552 | 81 | SL | AUTO | 🐻 - Bearish🦴 - Bid🧰 - ETF | ||||||||||||||||||
BID | 20 | call | 2026-09-18 | 418d | $20.53 | $4.60 - $4.65 | $4.60 | 499 | $230K | 754 | 213 | SL | SLAN | 🐻 - Bearish🦴 - Bid | ||||||||||||||||||
BID | 295 | put | 2025-08-22 | 26d | $297.15 | $5.20 - $5.30 | $5.20 | 499 | $259K | 500 | 64 | SL | AUTO | 🐂 - Bullish🦴 - Bid | ||||||||||||||||||
MID | 22.5 | call | 2025-08-15 | 19d | $20.61 | $0.26 - $0.28 | $0.27 | 497 | $13K | 986 | 426 | SL | AUTO | 😐 - Neutral↔️ - Mid | ||||||||||||||||||
ASK | 20.5 | call | 2025-08-01 | 5d | $20.52 | $0.47 - $0.48 | $0.48 | 469 | $23K | 8,302 | 239 | SL | AUTO | 🐂 - Bullish🛍️ - Ask | ||||||||||||||||||
ASK | 225 | put | 2025-08-08 | 12d | $223.16 | $4.45 - $4.50 | $4.48 | 400 | $179K | 695 | 257 | ML-O | MLET | 🐻 - Bearish🛍️ - Ask🧰 - ETF | ||||||||||||||||||
ASK | 223 | call | 2025-07-31 | 4d | $223.89 | $2.86 - $2.89 | $2.89 | 350 | $101K | 1,204 | 216 | SL | ISOI | Sweep | 🐂 - Bullish🛍️ - Ask🧰 - ETF | |||||||||||||||||
BID | 20.5 | call | 2025-08-08 | 12d | $20.41 | $0.61 - $0.63 | $0.61 | 325 | $20K | 4,410 | 99 | SL | AUTO | 🐻 - Bearish🦴 - Bid | ||||||||||||||||||
ASK | 21 | call | 2025-08-22 | 26d | $20.44 | $0.68 - $0.69 | $0.69 | 318 | $22K | 1,806 | 147 | SL | AUTO | 🐂 - Bullish🛍️ - Ask | ||||||||||||||||||
MID | 233 | call | 2025-08-04 | 8d | $224.52 | $0.44 - $0.46 | $0.45 | 304 | $14K | 364 | 69 | ML-O | MESL | 😐 - Neutral↔️ - Mid🧰 - ETF | ||||||||||||||||||
BID | 223 | put | 2025-10-17 | 82d | $223.12 | $8.13 - $8.20 | $8.16 | 300 | $245K | 317 | 0 | ML-O | MLFT | Floor | 🐂 - Bullish🦴 - Bid🧰 - ETF | |||||||||||||||||
BID | 225 | put | 2025-08-08 | 12d | $222.81 | $4.61 - $4.66 | $4.62 | 300 | $139K | 2,112 | 257 | SL | SLAN | 🐂 - Bullish🦴 - Bid🧰 - ETF | ||||||||||||||||||
MID | 35 | put | 2027-12-17 | 873d | $20.53 | $15.00 - $15.00 | $15.00 | 300 | $450K | 415 | 203 | SL | AUTO | 😐 - Neutral↔️ - Mid | ||||||||||||||||||
ASK | 223 | call | 2025-10-17 | 82d | $223.12 | $9.71 - $9.79 | $9.76 | 300 | $293K | 322 | 62 | ML-O | MLFT | Floor | 🐂 - Bullish🛍️ - Ask🧰 - ETF | |||||||||||||||||
ASK | 228 | call | 2025-07-30 | 3d | $223.81 | $0.52 - $0.54 | $0.54 | 291 | $16K | 1,271 | 237 | ML-O | MLET | 🐂 - Bullish🛍️ - Ask🧰 - ETF | ||||||||||||||||||
ASK | 228 | call | 2025-07-30 | 3d | $223.81 | $0.52 - $0.54 | $0.54 | 291 | $16K | 876 | 237 | ML-O | MESL | 🐂 - Bullish🛍️ - Ask🧰 - ETF | ||||||||||||||||||
BID | 223 | call | 2025-07-31 | 4d | $223.23 | $2.61 - $2.64 | $2.61 | 250 | $65K | 371 | 216 | ML-O | MLFT | Floor | 🐻 - Bearish🦴 - Bid🧰 - ETF | |||||||||||||||||
BID | 20.5 | call | 2025-08-01 | 5d | $20.57 | $0.48 - $0.49 | $0.48 | 250 | $12K | 6,592 | 239 | SL | AUTO | 🐻 - Bearish🦴 - Bid | ||||||||||||||||||
BID | 20.5 | call | 2025-08-22 | 26d | $20.43 | $0.88 - $0.89 | $0.88 | 250 | $22K | 985 | 82 | SL | AUTO | 🐻 - Bearish🦴 - Bid | ||||||||||||||||||
ASK | 20.5 | call | 2025-08-29 | 33d | $20.55 | $1.07 - $1.10 | $1.10 | 246 | $27K | 675 | 70 | SL | AUTO | 🐂 - Bullish🛍️ - Ask | ||||||||||||||||||
MID | 20.5 | call | 2025-08-29 | 33d | $20.44 | $1.06 - $1.06 | $1.06 | 219 | $23K | 354 | 70 | SL | AUTO | 😐 - Neutral↔️ - Mid | ||||||||||||||||||
ASK | 20.5 | call | 2025-09-05 | 40d | $20.47 | $1.15 - $1.18 | $1.17 | 200 | $23K | 369 | 0 | SL | AUTO | 🐂 - Bullish🛍️ - Ask | ||||||||||||||||||
ASK | 217.5 | put | 2025-08-08 | 12d | $222.88 | $1.74 - $1.78 | $1.78 | 200 | $36K | 200 | 138 | SL | SLAN | 🐻 - Bearish🛍️ - Ask🧰 - ETF | ||||||||||||||||||
ASK | 20.5 | call | 2025-08-29 | 33d | $20.55 | $1.07 - $1.10 | $1.10 | 200 | $22K | 875 | 70 | SL | AUTO | 🐂 - Bullish🛍️ - Ask | ||||||||||||||||||
MID | 21.5 | call | 2025-08-29 | 33d | $20.78 | $0.80 - $0.80 | $0.80 | 200 | $16K | 466 | 54 | SL | AUTO | 😐 - Neutral↔️ - Mid | ||||||||||||||||||
ASK | 290 | put | 2026-09-18 | 418d | $298.19 | $23.00 - $23.30 | $23.23 | 200 | $465K | 201 | 62 | ML-S | TLFT | Floor | 🐻 - Bearish🛍️ - Ask | |||||||||||||||||
BID | 21 | call | 2025-09-05 | 40d | $20.63 | $1.02 - $1.06 | $1.02 | 190 | $19K | 303 | 2 | SL | AUTO | 🐻 - Bearish🦴 - Bid | ||||||||||||||||||
BID | 20.5 | call | 2025-08-08 | 12d | $20.54 | $0.71 - $0.79 | $0.71 | 150 | $11K | 726 | 99 | SL | AUTO | 🐻 - Bearish🦴 - Bid | ||||||||||||||||||
BID | 224 | put | 2025-09-05 | 40d | $224.36 | $5.53 - $5.68 | $5.56 | 120 | $67K | 121 | 1 | ML-O | MLFT | Floor | 🐂 - Bullish🦴 - Bid🧰 - ETF | |||||||||||||||||
BID | 224 | put | 2025-09-19 | 54d | $224.27 | $6.63 - $6.67 | $6.64 | 100 | $66K | 251 | 20 | ML-O | MLAT | 🐂 - Bullish🦴 - Bid🧰 - ETF | ||||||||||||||||||
ASK | 224 | put | 2025-10-17 | 82d | $224.27 | $8.01 - $8.06 | $8.05 | 100 | $81K | 103 | 0 | ML-O | MLAT | 🐻 - Bearish🛍️ - Ask🧰 - ETF | ||||||||||||||||||
BID | 224 | put | 2025-09-19 | 54d | $224.27 | $6.63 - $6.67 | $6.64 | 100 | $66K | 151 | 20 | ML-O | MLAT | 🐂 - Bullish🦴 - Bid🧰 - ETF | ||||||||||||||||||
ASK | 224 | put | 2025-10-17 | 82d | $224.27 | $8.01 - $8.06 | $8.05 | 100 | $81K | 203 | 0 | ML-O | MLAT | 🐻 - Bearish🛍️ - Ask🧰 - ETF | ||||||||||||||||||
BID | 30 | put | 2026-09-18 | 418d | $20.53 | $10.00 - $10.10 | $10.04 | 75 | $75K | 79 | 47 | ML-O | MLET | 🐂 - Bullish🦴 - Bid | ||||||||||||||||||
BID | 270 | call | 2025-08-01 | 5d | $297.92 | $27.90 - $28.70 | $28.01 | 61 | $171K | 62 | 54 | ML-O | MLET | 🐻 - Bearish🦴 - Bid | ||||||||||||||||||
BID | 228 | put | 2025-07-28 | 1d | $223.28 | $4.69 - $4.78 | $4.69 | 60 | $28K | 62 | 29 | ML-O | MLET | 🐂 - Bullish🦴 - Bid🧰 - ETF | ||||||||||||||||||
ASK | 226 | put | 2025-08-22 | 26d | $224.44 | $5.56 - $5.63 | $5.60 | 50 | $28K | 106 | 18 | SL | SLAN | 🐻 - Bearish🛍️ - Ask🧰 - ETF | ||||||||||||||||||
BID | 224 | call | 2025-12-31 | 157d | $224.22 | $13.79 - $13.81 | $13.79 | 50 | $69K | 60 | 31 | SL | AUTO | 🐻 - Bearish🦴 - Bid🧰 - ETF | ||||||||||||||||||
ASK | 220 | put | 2026-06-30 | 338d | $224.45 | $13.45 - $13.59 | $13.59 | 50 | $68K | 90 | 9 | SL | AUTO | 🐻 - Bearish🛍️ - Ask🧰 - ETF | ||||||||||||||||||
ASK | 226 | put | 2025-08-22 | 26d | $224.44 | $5.56 - $5.63 | $5.60 | 50 | $28K | 56 | 18 | SL | SLAN | 🐻 - Bearish🛍️ - Ask🧰 - ETF | ||||||||||||||||||
BID | 230 | call | 2026-06-30 | 338d | $224.40 | $18.17 - $18.21 | $18.17 | 50 | $91K | 52 | 9 | SL | AUTO | 🐻 - Bearish🦴 - Bid🧰 - ETF | ||||||||||||||||||
BID | 219 | call | 2025-07-30 | 3d | $224.50 | $5.92 - $6.03 | $5.97 | 49 | $29K | 120 | 11 | ML-O | MLET | 🐻 - Bearish🦴 - Bid🧰 - ETF | ||||||||||||||||||
BID | 218 | call | 2025-07-31 | 4d | $223.85 | $6.51 - $6.56 | $6.53 | 40 | $26K | 49 | 7 | SL | SLAN | 🐻 - Bearish🦴 - Bid🧰 - ETF | ||||||||||||||||||
ASK | 220 | put | 2026-06-30 | 338d | $224.32 | $13.35 - $13.68 | $13.55 | 40 | $54K | 40 | 9 | ML-O | MLAT | 🐻 - Bearish🛍️ - Ask🧰 - ETF | ||||||||||||||||||
ASK | 31 | put | 2025-11-21 | 117d | $20.56 | $10.40 - $10.45 | $10.45 | 40 | $42K | 40 | 0 | SL | AUTO | 🐻 - Bearish🛍️ - Ask | ||||||||||||||||||
BID | 189 | call | 2025-08-01 | 5d | $223.08 | $34.18 - $34.32 | $34.23 | 25 | $86K | 25 | 0 | ML-O | MLET | 🐻 - Bearish🦴 - Bid🧰 - ETF | ||||||||||||||||||
ASK | 267.5 | call | 2025-08-01 | 5d | $298.38 | $30.30 - $31.25 | $31.12 | 13 | $40K | 50 | 0 | ML-O | MLAT | 🐂 - Bullish🛍️ - Ask | ||||||||||||||||||
ASK | 267.5 | call | 2025-08-01 | 5d | $298.38 | $30.30 - $31.25 | $31.12 | 12 | $37K | 37 | 0 | ML-O | MLAT | 🐂 - Bullish🛍️ - Ask | ||||||||||||||||||
ASK | 249 | put | 2025-07-25 | -2d | $224.32 | $24.59 - $24.70 | $24.70 | 11 | $27K | 11 | 0 | SL | AUTO | 🐻 - Bearish🛍️ - Ask🧰 - ETF | ||||||||||||||||||
ASK | 275 | put | 2025-07-25 | -2d | $223.23 | $51.70 - $51.73 | $51.73 | 10 | $52K | 22 | 0 | SL | AUTO | 🐻 - Bearish🛍️ - Ask🧰 - ETF | ||||||||||||||||||
ASK | 275 | put | 2025-07-25 | -2d | $223.67 | $51.28 - $51.33 | $51.33 | 9 | $46K | 41 | 0 | SL | AUTO | 🐻 - Bearish🛍️ - Ask🧰 - ETF | ||||||||||||||||||
BID | 267.5 | call | 2025-08-01 | 5d | $298.38 | $30.30 - $32.10 | $31.19 | 9 | $28K | 16 | 0 | ML-O | MLET | 🐻 - Bearish🦴 - Bid | ||||||||||||||||||
BID | 275 | put | 2025-07-25 | -2d | $223.50 | $51.46 - $51.57 | $51.49 | 8 | $41K | 30 | 0 | SL | SLAN | 🐂 - Bullish🦴 - Bid🧰 - ETF | ||||||||||||||||||
BID | 275 | put | 2025-07-25 | -2d | $223.75 | $51.19 - $51.30 | $51.23 | 7 | $36K | 48 | 0 | SL | SLAN | 🐂 - Bullish🦴 - Bid🧰 - ETF | ||||||||||||||||||
MID | 275 | put | 2025-07-25 | -2d | $222.91 | $52.03 - $52.15 | $52.09 | 6 | $31K | 12 | 0 | ML-O | MLAT | 😐 - Neutral↔️ - Mid🧰 - ETF | ||||||||||||||||||
ASK | 275 | put | 2025-07-25 | -2d | $222.97 | $51.86 - $51.98 | $51.98 | 6 | $31K | 6 | 0 | ML-O | MLET | 🐻 - Bearish🛍️ - Ask🧰 - ETF | ||||||||||||||||||
BID | 190 | call | 2025-08-01 | 5d | $297.29 | $106.75 - $108.20 | $107.44 | 5 | $54K | 5 | 0 | ML-O | MLET | 🐻 - Bearish🦴 - Bid |