Options | High Volume

Sorted by: Volume in descending order 18 Jan 2017 17:11 EST
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
SPY-N SPY 170120P00225000 2017/01/20 225.00 226.75 PUT 0.23 -0.10 -30.30 455190 113509
SPY-N SPY 170120P00224000 2017/01/20 224.00 226.75 PUT 0.15 -0.06 -28.57 399827 130855
SPY-N SPY 170127P00224000 2017/01/27 224.00 226.75 PUT 0.51 -0.17 -25.00 112101 27099
SPY-N SPY 170127P00223000 2017/01/27 223.00 226.75 PUT 0.39 -0.08 -17.02 101125 37678
VIX-I VIX 170215P00012500 2017/02/15 12.50 12.48 PUT 0.30 -0.07 -18.92 79532 106473
VIX-I VIX 170215C00020000 2017/02/15 20.00 12.48 CALL 0.45 -0.10 -18.18 73503 184831
VIX-I VIX 170215C00017000 2017/02/15 17.00 12.48 CALL 0.70 -0.10 -12.50 70165 283493
SPY-N SPY 170120P00225500 2017/01/20 225.50 226.75 PUT 0.31 -0.13 -29.55 62211 38256
VIX-I VIX 170215C00016000 2017/02/15 16.00 12.48 CALL 0.90 -0.07 -7.22 61272 127237
VIX-I VIX 170118C00013000 2017/01/18 13.00 12.48 CALL 0.05 -0.20 -80.00 58859 53242
VIX-I VIX 170215C00022000 2017/02/15 22.00 12.48 CALL 0.31 -0.08 -20.51 56496 230309
RAD-N RAD 170217P00005000 2017/02/17 5.00 8.65 PUT 0.05 0.00 0.00 51330 27457
RAD-N RAD 170120P00005000 2017/01/20 5.00 8.65 PUT 0.01 0.00 0.00 50000 122359
VIX-I VIX 170215P00014000 2017/02/15 14.00 12.48 PUT 1.08 -0.16 -12.90 49438 92784
BAC-N BAC 170120C00023000 2017/01/20 23.00 22.63 CALL 0.07 0.03 75.00 48627 182526
SPY-N SPY 170118P00226500 2017/01/18 226.50 226.75 PUT 0.01 -0.43 -97.73 45076 8726
SPY-N SPY 170118C00226500 2017/01/18 226.50 226.75 CALL 0.22 -0.07 -24.14 44460 7458
AAPL-Q AAPL 170120C00120000 2017/01/20 120.00 119.99 CALL 0.47 -0.18 -27.69 43867 171454
SPY-N SPY 170120P00226000 2017/01/20 226.00 226.75 PUT 0.41 -0.18 -30.51 40740 93685
IWM-N IWM 170127P00128000 2017/01/27 128.00 134.85 PUT 0.14 -0.08 -36.36 40009 5823
SPY-N SPY 170118C00227000 2017/01/18 227.00 226.75 CALL 0.01 -0.12 -92.31 39445 16866
SPX-I SPX 170120P02250000 2017/01/20 2250.00 2271.89 PUT 1.00 -1.20 -54.55 36407 87399
SPX-I SPX 170120C02250000 2017/01/20 2250.00 2271.89 CALL 23.00 3.40 17.35 36021 78689
VIX-I VIX 170215C00021000 2017/02/15 21.00 12.48 CALL 0.40 -0.10 -20.00 34957 343857
XOP-N XOP 170120P00042000 2017/01/20 42.00 41.05 PUT 1.06 0.04 3.92 34908 49042
SPY-N SPY 170127P00225000 2017/01/27 225.00 226.75 PUT 0.66 -0.15 -18.52 34758 25677
SPX-I SPX 170120C02300000 2017/01/20 2300.00 2271.89 CALL 0.30 0.00 0.00 34265 105550
BAC-N BAC 170120C00022500 2017/01/20 22.50 22.63 CALL 0.27 0.16 145.45 33466 29366
VIX-I VIX 170118C00012500 2017/01/18 12.50 12.48 CALL 0.18 -0.18 -50.00 33288 20092
SPY-N SPY 170120C00227000 2017/01/20 227.00 226.75 CALL 0.49 0.09 22.50 32897 97231
XLV-N XLV 170616P00069000 2017/06/16 69.00 70.47 PUT 2.23 -0.04 -1.76 32143 1721
XLV-N XLV 170616P00062000 2017/06/16 62.00 70.47 PUT 0.71 -0.08 -10.13 32031 133
VIX-I VIX 170215C00035000 2017/02/15 35.00 12.48 CALL 0.07 -0.03 -30.00 31947 22589
Q-N Q 170120P00075000 2017/01/20 75.00 75.59 PUT 0.15 0.08 114.29 31214 5090
VIX-I VIX 170118P00012000 2017/01/18 12.00 12.48 PUT 0.20 -0.15 -42.86 30271 41390
SPY-N SPY 170118P00226000 2017/01/18 226.00 226.75 PUT 0.01 -0.23 -95.83 29256 14969
SPY-N SPY 170120C00226500 2017/01/20 226.50 226.75 CALL 0.79 0.13 19.70 28631 25641
VIX-I VIX 170118C00013500 2017/01/18 13.50 12.48 CALL 0.05 -0.10 -66.67 28601 59725
SPY-N SPY 170127P00222000 2017/01/27 222.00 226.75 PUT 0.32 -0.05 -13.51 28587 36972
SPX-I SPX 170317P02250000 2017/03/17 2250.00 2271.89 PUT 33.40 -2.40 -6.70 28344 88334
SPY-N SPY 170127P00220000 2017/01/27 220.00 226.75 PUT 0.23 -0.02 -8.00 28013 32145
SPY-N SPY 170217P00196000 2017/02/17 196.00 226.75 PUT 0.13 0.03 30.00 27719 11864
SPX-I SPX 170317C02250000 2017/03/17 2250.00 2271.89 CALL 50.00 2.60 5.49 26297 100490
VIX-I VIX 170215C00019000 2017/02/15 19.00 12.48 CALL 0.50 -0.10 -16.67 26267 47084
SPX-I SPX 170120P02200000 2017/01/20 2200.00 2271.89 PUT 0.50 -0.20 -28.57 26207 68614
SPY-N SPY 170217P00220000 2017/02/17 220.00 226.75 PUT 0.99 -0.04 -3.88 25825 181950
INVA-Q INVA 170317P00010000 2017/03/17 10.00 10.86 PUT 0.39 -0.41 -51.25 25124 109
BAC-N BAC 170120C00022000 2017/01/20 22.00 22.63 CALL 0.67 0.34 103.03 24892 243048
IWM-N IWM 170217P00126000 2017/02/17 126.00 134.85 PUT 0.57 -0.13 -18.57 24645 58875
XOP-N XOP 170217P00042000 2017/02/17 42.00 41.05 PUT 1.80 0.03 1.69 24284 14008