Options | High Volume

Sorted by: Volume in descending order 22 Jan 2018 12:52 EST
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
SPY-N SPY 180119C00280000 2018/01/19 280.00 281.83 CALL 0.27 0.04 17.39 124253 49329
SPY-N SPY 180119P00280000 2018/01/19 280.00 281.83 PUT 0.01 -1.35 -99.26 76140 24538
AAPL-Q AAPL 180119C00180000 2018/01/19 180.00 177.23 CALL 0.01 -0.34 -97.14 60379 89258
SPY-N SPY 180119P00279000 2018/01/19 279.00 281.83 PUT 0.01 -0.72 -98.63 56165 24104
CMCSA-Q CMCSA 180119C00042500 2018/01/19 42.50 42.90 CALL 0.05 -0.01 -16.67 54144 103842
SPX-I SPX 180119P02800000 2018/01/19 2800.00 2824.51 PUT 6.00 0.00 0.00 53697 67311
EEM-N EEM 180316C00050000 2018/03/16 50.00 50.56 CALL 1.54 0.03 1.99 53183 80257
EEM-N EEM 180316P00050000 2018/03/16 50.00 50.56 PUT 0.89 -0.09 -9.18 53118 10576
BAC-N BAC 180119C00031500 2018/01/19 31.50 31.78 CALL 0.22 0.09 69.23 50956 36134
SPY-N SPY 180119P00279500 2018/01/19 279.50 281.83 PUT 0.01 -1.04 -99.05 49365 16112
VIX-I VIX 180214C00011000 2018/02/14 11.00 10.84 CALL 1.25 -0.30 -19.35 48939 49771
SPY-N SPY 180316P00263000 2018/03/16 263.00 281.83 PUT 0.87 -0.15 -14.71 48536 50654
FB-Q FB 180119C00180000 2018/01/19 180.00 184.12 CALL 1.26 0.48 61.54 46906 77338
SPY-N SPY 180119C00279500 2018/01/19 279.50 281.83 CALL 0.72 0.34 89.47 42976 12964
SPY-N SPY 180119C00280500 2018/01/19 280.50 281.83 CALL 0.01 -0.12 -92.31 40619 28201
AAPL-Q AAPL 180119C00177500 2018/01/19 177.50 177.23 CALL 0.90 -1.08 -54.55 36978 26613
FCX-N FCX 180209C00018000 2018/02/09 18.00 19.93 CALL 2.28 0.11 5.07 36646 164
BAC-N BAC 180119C00031000 2018/01/19 31.00 31.78 CALL 0.70 0.20 40.00 33871 72899
XLF-N XLF 180119C00029000 2018/01/19 29.00 29.62 CALL 0.49 0.15 44.12 33142 161788
SPY-N SPY 180119P00278000 2018/01/19 278.00 281.83 PUT 0.01 -0.36 -97.30 32373 45851
FB-Q FB 180119C00182500 2018/01/19 182.50 184.12 CALL 0.01 -0.19 -95.00 31832 24153
NVDA-Q NVDA 180119C00230000 2018/01/19 230.00 232.97 CALL 0.10 -0.05 -33.33 30728 10088
QQQ-Q QQQ 180119P00162000 2018/01/19 162.00 167.70 PUT 0.01 -0.02 -66.67 30603 46413
AAPL-Q AAPL 180119P00177500 2018/01/19 177.50 177.23 PUT 0.01 -0.19 -95.00 30148 15995
SPY-N SPY 180124C00282500 2018/01/24 282.50 281.83 CALL 0.51 0.23 82.14 29733 6357
FB-Q FB 180119P00180000 2018/01/19 180.00 184.12 PUT 0.01 -0.89 -98.89 29022 33552
SPY-N SPY 180119P00278500 2018/01/19 278.50 281.83 PUT 0.01 -0.51 -98.08 28969 22089
GE-N GE 180126C00017500 2018/01/26 17.50 16.14 CALL 0.04 -0.04 -50.00 28723 19591
VXX-N VXX 180119P00027000 2018/01/19 27.00 26.15 PUT 0.28 0.00 0.00 28248 15801
XLU-N XLU 180316P00049000 2018/03/16 49.00 50.40 PUT 0.65 -0.11 -14.47 27784 62936
SPY-N SPY 180216P00270000 2018/02/16 270.00 281.83 PUT 0.49 -0.20 -28.99 26654 129073
QQQ-Q QQQ 180119C00166000 2018/01/19 166.00 167.70 CALL 0.36 0.04 12.50 26366 13856
QQQ-Q QQQ 180119P00166000 2018/01/19 166.00 167.70 PUT 0.01 -0.69 -98.57 26263 5599
PBR-N PBR 180119C00012000 2018/01/19 12.00 12.18 CALL 0.14 -0.01 -6.67 26042 39298
SPY-N SPY 180119C00279000 2018/01/19 279.00 281.83 CALL 1.26 0.70 125.00 25812 28520
TSLA-Q TSLA 180119C00350000 2018/01/19 350.00 355.90 CALL 0.27 -0.32 -54.24 25408 11328
NFLX-Q NFLX 180119C00220000 2018/01/19 220.00 226.10 CALL 0.45 -1.14 -71.70 24485 8298
BABA-N BABA 180119C00185000 2018/01/19 185.00 183.04 CALL 0.01 -0.86 -98.85 24379 42223
EEM-N EEM 180216P00049000 2018/02/16 49.00 50.56 PUT 0.30 -0.04 -11.76 23359 76533
SPY-N SPY 180131P00275000 2018/01/31 275.00 281.83 PUT 0.24 -0.20 -45.45 23186 32554
EFA-N EFA 180119P00072000 2018/01/19 72.00 74.30 PUT 0.01 -0.02 -66.67 22000 38785
SPY-N SPY 180126P00262500 2018/01/26 262.50 281.83 PUT 0.03 -0.02 -40.00 21690 22701
SPY-N SPY 180126P00257500 2018/01/26 257.50 281.83 PUT 0.01 -0.03 -75.00 21690 21999
VXX-N VXX 180119C00027000 2018/01/19 27.00 26.15 CALL 0.01 -0.39 -97.50 21632 12274
GE-N GE 180119P00016000 2018/01/19 16.00 16.14 PUT 0.01 -0.01 -50.00 21318 13295
SPY-N SPY 180316P00250000 2018/03/16 250.00 281.83 PUT 0.42 -0.10 -19.23 21042 142857
ZEB-T ZEB 180119C00030000 2018/01/19 30.00 30.55 CALL 0.45 0.20 80.00 21000 20000
SPY-N SPY 180131P00270000 2018/01/31 270.00 281.83 PUT 0.11 -0.05 -31.25 20558 35194
KODK-N KODK 180119C00010000 2018/01/19 10.00 11.37 CALL 0.05 -0.20 -80.00 20489 51203
QQQ-Q QQQ 180921C00205000 2018/09/21 205.00 167.70 CALL 0.21 0.00 0.00 20261 0