Options | High Volume

Sorted by: Volume in descending order 25 Apr 2018 01:04 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
VIX-I VIX 180516C00025000 2018/05/16 25.00 18.02 CALL 0.70 0.26 59.09 59100 122931
BAC-N BAC 180427C00031000 2018/04/27 31.00 30.19 CALL 0.05 -0.02 -28.57 55695 59861
AAPL-Q AAPL 180427P00160000 2018/04/27 160.00 162.94 PUT 1.01 0.41 68.33 43668 6647
XLF-N XLF 180518C00028000 2018/05/18 28.00 27.67 CALL 0.39 -0.09 -18.75 42821 97745
QQQ-Q QQQ 180427P00158000 2018/04/27 158.00 158.46 PUT 1.35 0.79 141.07 39362 12169
QQQ-Q QQQ 180427P00162000 2018/04/27 162.00 158.46 PUT 3.57 1.86 108.77 38579 12047
QQQ-Q QQQ 180615P00150000 2018/06/15 150.00 158.46 PUT 2.34 0.73 45.34 37968 75152
QQQ-Q QQQ 180427P00154000 2018/04/27 154.00 158.46 PUT 0.34 0.19 126.67 37130 14973
VIX-I VIX 180620C00020000 2018/06/20 20.00 18.02 CALL 1.65 0.25 17.86 36604 144248
HYG-N HYG 180518P00095000 2018/05/18 95.00 85.49 PUT 9.95 0.17 1.74 35500 229582
HYG-N HYG 180518C00095000 2018/05/18 95.00 85.49 CALL 0.03 0.00 0.00 35500 229550
AAPL-Q AAPL 180427P00162500 2018/04/27 162.50 162.94 PUT 1.86 0.74 66.07 34327 7784
SMH-N SMH 180518C00098000 2018/05/18 98.00 97.19 CALL 2.76 -0.31 -10.10 34099 3971
EEM-N EEM 180518C00047000 2018/05/18 47.00 46.66 CALL 0.77 -0.09 -10.47 33083 59731
XOP-N XOP 180720P00036000 2018/07/20 36.00 38.64 PUT 1.21 0.18 17.48 32827 55637
XOP-N XOP 180518P00034000 2018/05/18 34.00 38.64 PUT 0.15 0.05 50.00 32567 48791
EEM-N EEM 180518P00046000 2018/05/18 46.00 46.66 PUT 0.61 0.09 17.31 32047 138544
SMH-N SMH 180518P00098000 2018/05/18 98.00 97.19 PUT 3.55 0.21 6.29 29798 8280
QQQ-Q QQQ 180518P00161000 2018/05/18 161.00 158.46 PUT 4.58 1.78 63.57 29173 39358
QQQ-Q QQQ 180427P00159000 2018/04/27 159.00 158.46 PUT 1.73 1.02 143.66 28160 23229
QQQ-Q QQQ 180427P00160000 2018/04/27 160.00 158.46 PUT 2.27 1.28 129.29 27467 25781
VIX-I VIX 180620C00015000 2018/06/20 15.00 18.02 CALL 3.55 0.70 24.56 26906 136061
FCX-N FCX 180518C00018000 2018/05/18 18.00 16.08 CALL 0.20 -1.13 -84.96 26033 8480
QQQ-Q QQQ 180427P00157000 2018/04/27 157.00 158.46 PUT 1.00 0.62 163.16 25378 18538
QQQ-Q QQQ 180518P00155000 2018/05/18 155.00 158.46 PUT 2.23 0.80 55.94 25304 90062
QQQ-Q QQQ 180518P00160000 2018/05/18 160.00 158.46 PUT 4.08 1.62 65.85 25085 73234
AAPL-Q AAPL 180427C00165000 2018/04/27 165.00 162.94 CALL 1.13 -1.20 -51.50 24021 7858
FB-Q FB 180427C00170000 2018/04/27 170.00 159.69 CALL 1.27 -1.83 -59.03 23367 17426
QQQ-Q QQQ 180615C00164000 2018/06/15 164.00 158.46 CALL 2.57 -1.54 -37.47 23267 16679
BP-N BP 180720C00046000 2018/07/20 46.00 44.24 CALL 0.82 0.20 32.26 23213 1150
XLF-N XLF 180615C00029000 2018/06/15 29.00 27.67 CALL 0.26 -0.03 -10.34 23057 47155
VIX-I VIX 180516C00024000 2018/05/16 24.00 18.02 CALL 0.70 0.20 40.00 22832 47222
BAC-N BAC 180427C00030500 2018/04/27 30.50 30.19 CALL 0.17 -0.06 -26.09 22439 27340
VIX-I VIX 180620C00027000 2018/06/20 27.00 18.02 CALL 0.87 0.17 24.29 21682 43231
BAC-N BAC 180427C00031500 2018/04/27 31.50 30.19 CALL 0.02 0.00 0.00 21651 23104
SPX-I SPX 180615C02775000 2018/06/15 2775.00 2634.56 CALL 7.22 -4.73 -39.58 21368 37106
IWM-N IWM 180504P00153000 2018/05/04 153.00 154.43 PUT 1.18 0.35 42.17 21305 6621
VXX-N VXX 180921P00022000 2018/09/21 22.00 44.11 PUT 0.17 -0.07 -29.17 21301 30431
QQQ-Q QQQ 180427C00162000 2018/04/27 162.00 158.46 CALL 0.42 -1.60 -79.21 21245 10850
QQQ-Q QQQ 180615P00164000 2018/06/15 164.00 158.46 PUT 7.50 1.85 32.74 21098 11414
QQQ-Q QQQ 180427C00166000 2018/04/27 166.00 158.46 CALL 0.03 -0.40 -93.02 20902 29018
XLF-N XLF 180615P00026000 2018/06/15 26.00 27.67 PUT 0.30 0.05 20.00 20868 98519
SPX-I SPX 180615P02560000 2018/06/15 2560.00 2634.56 PUT 36.31 9.81 37.02 20766 7192
SPX-I SPX 180615C02735000 2018/06/15 2735.00 2634.56 CALL 14.20 -12.34 -46.50 20606 1960
SPX-I SPX 180615P02420000 2018/06/15 2420.00 2634.56 PUT 14.70 4.40 42.72 20601 136
VIX-I VIX 180718C00040000 2018/07/18 40.00 18.02 CALL 0.43 0.03 7.50 20563 24456
QQQ-Q QQQ 180427C00160000 2018/04/27 160.00 158.46 CALL 1.14 -2.26 -66.47 20488 3340
AAPL-Q AAPL 180427C00170000 2018/04/27 170.00 162.94 CALL 0.17 -0.42 -71.19 20206 18921
QQQ-Q QQQ 180518P00154000 2018/05/18 154.00 158.46 PUT 1.95 0.76 63.87 20198 52896
EEM-N EEM 180921P00045000 2018/09/21 45.00 46.66 PUT 1.64 0.15 10.07 20014 5894