Options | High Volume

Sorted by: Volume in descending order 21 Jun 2018 16:00 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
EEM-N EEM 180629P00042000 2018/06/29 42.00 43.42 PUT 0.13 0.07 116.67 235546 32682
EEM-N EEM 180629P00042500 2018/06/29 42.50 43.42 PUT 0.21 0.09 75.00 100014 3160
SPY-N SPY 180921P00235000 2018/09/21 235.00 273.80 PUT 1.11 0.27 32.14 76750 98366
EEM-N EEM 180921P00040000 2018/09/21 40.00 43.42 PUT 0.51 0.07 15.91 67833 67519
EEM-N EEM 180921P00042000 2018/09/21 42.00 43.42 PUT 0.94 0.15 18.99 67796 156915
SPY-N SPY 180622C00275000 2018/06/22 275.00 273.80 CALL 0.33 -1.23 -78.85 58383 8801
SPY-N SPY 180629C00284000 2018/06/29 284.00 273.80 CALL 0.03 -0.02 -40.00 53004 97637
EEM-N EEM 190118C00048000 2019/01/18 48.00 43.42 CALL 0.83 -0.17 -17.00 52558 56585
QQQ-Q QQQ 180629P00170000 2018/06/29 170.00 175.45 PUT 0.46 0.18 64.29 51866 52235
TLT-Q TLT 180921C00125000 2018/09/21 125.00 120.57 CALL 0.65 -0.26 -28.57 51410 60781
EEM-N EEM 190118C00045000 2019/01/18 45.00 43.42 CALL 1.96 -0.32 -14.04 50707 91058
EEM-N EEM 190118P00035000 2019/01/18 35.00 43.42 PUT 0.60 -0.02 -3.23 50679 55954
AAPL-Q AAPL 180622C00187500 2018/06/22 187.50 185.10 CALL 0.19 -0.43 -69.35 49647 11148
SPY-N SPY 180622C00278000 2018/06/22 278.00 273.80 CALL 0.01 -0.16 -94.12 47703 28007
SPY-N SPY 180622C00276000 2018/06/22 276.00 273.80 CALL 0.13 -0.77 -85.56 44866 15413
EEM-N EEM 180720P00042000 2018/07/20 42.00 43.42 PUT 0.41 0.15 57.69 44632 65136
SPY-N SPY 180817P00250000 2018/08/17 250.00 273.80 PUT 1.13 0.35 44.87 40757 94872
SPY-N SPY 180622P00275000 2018/06/22 275.00 273.80 PUT 1.51 1.04 221.28 40051 24961
AAPL-Q AAPL 180720C00185000 2018/07/20 185.00 185.10 CALL 4.27 -0.63 -12.86 39184 24516
AFSI-Q AFSI 180921P00015000 2018/09/21 15.00 14.60 PUT 0.50 0.15 42.86 37074 238
AFSI-Q AFSI 180921C00015000 2018/09/21 15.00 14.60 CALL 0.04 -0.06 -60.00 37070 1792
SPY-N SPY 180622C00274500 2018/06/22 274.50 273.80 CALL 0.55 -1.33 -70.74 36688 3843
QQQ-Q QQQ 180629P00174000 2018/06/29 174.00 175.45 PUT 1.25 0.57 83.82 35253 14188
AAPL-Q AAPL 180622C00190000 2018/06/22 190.00 185.10 CALL 0.07 -0.06 -46.15 35246 25147
SPY-N SPY 180622C00275500 2018/06/22 275.50 273.80 CALL 0.20 -1.00 -83.33 34136 6407
FOXA-Q FOXA 190118P00043000 2019/01/18 43.00 48.76 PUT 0.78 0.23 41.82 34001 52
SPY-N SPY 180629C00285000 2018/06/29 285.00 273.80 CALL 0.02 -0.01 -33.33 33246 80826
AAPL-Q AAPL 180629C00190000 2018/06/29 190.00 185.10 CALL 0.61 -0.26 -29.89 32874 11505
AAPL-Q AAPL 180720P00185000 2018/07/20 185.00 185.10 PUT 3.81 0.78 25.74 32466 20076
SPY-N SPY 180622P00274500 2018/06/22 274.50 273.80 PUT 1.18 0.82 227.78 30958 9885
QQQ-Q QQQ 180629P00171000 2018/06/29 171.00 175.45 PUT 0.59 0.25 73.53 30040 34065
SPY-N SPY 180706P00269000 2018/07/06 269.00 273.80 PUT 1.05 0.47 81.03 29706 2701
MU-Q MU 180622C00060000 2018/06/22 60.00 59.29 CALL 0.37 -1.15 -75.66 29677 22522
VIX-I VIX 180718P00012000 2018/07/18 12.00 15.18 PUT 0.20 -0.15 -42.86 28405 145200
SPY-N SPY 180629P00274000 2018/06/29 274.00 273.80 PUT 2.06 1.04 101.96 27330 23975
EFA-N EFA 180720C00068000 2018/07/20 68.00 67.03 CALL 0.48 -0.17 -26.15 27307 9497
SPY-N SPY 180817P00270000 2018/08/17 270.00 273.80 PUT 3.56 0.95 36.40 26379 50900
AAPL-Q AAPL 180622P00185000 2018/06/22 185.00 185.10 PUT 0.92 0.38 70.37 25979 12462
EEM-N EEM 180817C00044500 2018/08/17 44.50 43.42 CALL 0.86 -0.21 -19.63 25817 400
TLT-Q TLT 180921C00122000 2018/09/21 122.00 120.57 CALL 1.50 0.14 10.29 25710 39497
TLT-Q TLT 180921C00128000 2018/09/21 128.00 120.57 CALL 0.40 0.04 11.11 25705 51933
FB-Q FB 180622C00205000 2018/06/22 205.00 201.08 CALL 0.21 -0.34 -61.82 25696 9661
XIU-T XIU 180921C00025000 2018/09/21 25.00 24.23 CALL 0.13 -0.04 -23.53 25020 3059
EEM-N EEM 190118P00038000 2019/01/18 38.00 43.42 PUT 1.02 0.13 14.61 25008 27169
XIU-T XIU 180921P00024000 2018/09/21 24.00 24.23 PUT 0.38 -0.01 -2.56 25000 4178
XIU-T XIU 180921P00022000 2018/09/21 22.00 24.23 PUT 0.11 -0.01 -8.33 25000 6177
SPY-N SPY 180622P00274000 2018/06/22 274.00 273.80 PUT 0.93 0.64 220.69 24657 24996
IWM-N IWM 180921C00170000 2018/09/21 170.00 167.87 CALL 4.49 -0.26 -5.47 24506 41105
QQQ-Q QQQ 180720P00176000 2018/07/20 176.00 175.45 PUT 3.38 0.98 40.83 24421 19052
BAC-N BAC 180720C00030000 2018/07/20 30.00 29.22 CALL 0.48 0.00 0.00 24178 113969