Options | High Volume

Sorted by: Volume in descending order 20 May 2018 08:02 EDT
Stock Symbol Option Symbol Expiry Date Strike Price Underlying Price Put/Call Last $ Chg % Chg Volume Open Interest
SPY-N SPY 180518P00271000 2018/05/18 271.00 271.33 PUT 0.01 -0.31 -96.88 91296 41701
SPY-N SPY 180518C00272000 2018/05/18 272.00 271.33 CALL 0.01 -0.58 -98.31 87202 61266
SPY-N SPY 180518P00272000 2018/05/18 272.00 271.33 PUT 0.57 -0.12 -17.39 85496 52249
SPY-N SPY 180518P00271500 2018/05/18 271.50 271.33 PUT 0.11 -0.37 -77.08 71699 17053
SPY-N SPY 180518C00271500 2018/05/18 271.50 271.33 CALL 0.02 -0.86 -97.73 53220 10560
SPY-N SPY 180518C00271000 2018/05/18 271.00 271.33 CALL 0.41 -0.84 -67.20 50257 45606
SPY-N SPY 180518P00270000 2018/05/18 270.00 271.33 PUT 0.01 -0.15 -93.75 48915 105688
AAPL-Q AAPL 180518C00187500 2018/05/18 187.50 - CALL 0.01 -0.49 -98.00 46374 20590
GE-N GE 180518C00015000 2018/05/18 15.00 14.97 CALL 0.01 -0.09 -90.00 38049 60381
AAPL-Q AAPL 180518P00187500 2018/05/18 187.50 - PUT 1.15 0.13 12.75 37346 17083
QQQ-Q QQQ 180518C00167000 2018/05/18 167.00 167.46 CALL 0.49 -1.05 -68.18 34299 39789
EEM-N EEM 180518P00047000 2018/05/18 47.00 46.07 PUT 0.92 0.36 64.29 34254 185503
IWM-N IWM 180518C00162000 2018/05/18 162.00 161.87 CALL 0.03 -0.31 -91.18 32399 26376
SPY-N SPY 180518C00273000 2018/05/18 273.00 271.33 CALL 0.01 -0.21 -95.45 31287 45091
EFA-N EFA 180518P00071000 2018/05/18 71.00 71.33 PUT 0.01 -0.03 -75.00 30322 60338
SPY-N SPY 180518C00272500 2018/05/18 272.50 271.33 CALL 0.01 -0.38 -97.44 26580 23286
XIU-T XIU 180518C00023750 2018/05/18 23.75 24.16 CALL 0.44 -0.01 -2.22 26018 49771
EFA-N EFA 180518C00071000 2018/05/18 71.00 71.33 CALL 0.33 -0.26 -44.07 25850 41184
AAPL-Q AAPL 180518P00185000 2018/05/18 185.00 - PUT 0.01 -0.17 -94.44 25149 21387
QQQ-Q QQQ 180518P00168000 2018/05/18 168.00 167.46 PUT 0.50 0.05 11.11 25096 31759
NVDA-Q NVDA 180518C00250000 2018/05/18 250.00 245.94 CALL 0.01 -0.74 -98.67 24906 14817
AMD-Q AMD 180518C00013000 2018/05/18 13.00 13.00 CALL 0.02 -0.03 -60.00 24475 28298
QQQ-Q QQQ 180518C00168000 2018/05/18 168.00 167.46 CALL 0.01 -0.67 -98.53 24078 22028
BAC-N BAC 180518P00030500 2018/05/18 30.50 30.26 PUT 0.24 0.19 380.00 22473 20401
SPY-N SPY 180518P00270500 2018/05/18 270.50 271.33 PUT 0.01 -0.23 -95.83 21106 18163
QQQ-Q QQQ 180518P00167500 2018/05/18 167.50 167.46 PUT 0.01 -0.28 -96.55 21046 8534
TSLA-Q TSLA 180518C00280000 2018/05/18 280.00 276.82 CALL 0.01 -5.04 -99.80 20641 4506
SPY-N SPY 180518P00266500 2018/05/18 266.50 271.33 PUT 0.01 -0.02 -66.67 20475 19527
IWM-N IWM 180518P00161500 2018/05/18 161.50 161.87 PUT 0.01 -0.31 -96.88 20074 4563
ZDM-T ZDM 180518C00021500 2018/05/18 21.50 22.22 CALL 0.75 -0.10 -11.76 20000 20000
AAPL-Q AAPL 180518C00190000 2018/05/18 190.00 - CALL 0.01 -0.06 -85.71 19167 40432
AAPL-Q AAPL 180518C00185000 2018/05/18 185.00 - CALL 1.30 -0.94 -41.96 19072 20598
QQQ-Q QQQ 180518C00167500 2018/05/18 167.50 167.46 CALL 0.05 -1.07 -95.54 18622 5353
QQQ-Q QQQ 180518P00167000 2018/05/18 167.00 167.46 PUT 0.02 -0.18 -90.00 18283 40133
BAC-N BAC 180518P00031000 2018/05/18 31.00 30.26 PUT 0.75 0.51 212.50 18011 44239
SPY-N SPY 180518C00270000 2018/05/18 270.00 271.33 CALL 1.40 -0.75 -34.88 17281 82176
FB-Q FB 180518C00185000 2018/05/18 185.00 182.68 CALL 0.01 -0.31 -96.88 17180 32535
VXX-N VXX 180518P00035000 2018/05/18 35.00 35.30 PUT 0.01 -0.45 -97.83 16806 18762
SLV-N SLV 180518C00015500 2018/05/18 15.50 15.48 CALL 0.01 -0.03 -75.00 16681 18022
QSR-T QSR 180518C00072000 2018/05/18 72.00 71.92 CALL 0.25 0.00 0.00 5500 5080
TRP-T TRP 180518C00054000 2018/05/18 54.00 55.14 CALL 0.95 0.71 295.83 5285 5256
SU-T SU 180518C00048000 2018/05/18 48.00 52.76 CALL 4.75 -0.60 -11.21 4810 5401
IPL-T IPL 180518C00024000 2018/05/18 24.00 24.24 CALL 0.25 0.17 212.50 4383 3463
SLF-T SLF 180518C00054000 2018/05/18 54.00 55.83 CALL 1.87 -0.15 -7.43 4191 6827
NA-T NA 180518C00062000 2018/05/18 62.00 63.24 CALL 1.21 -0.04 -3.20 3608 3712
RCI.B-T RCI 180518C00062000 2018/05/18 62.00 62.54 CALL 0.49 0.18 58.06 2649 2914
RCI.B-T RCI 180518C00058000 2018/05/18 58.00 62.54 CALL 4.60 1.00 27.78 2026 2215
VII-T VII 180518C00019000 2018/05/18 19.00 18.10 CALL 0.03 -0.03 -50.00 2000 2092
ERF-T ERF 180518C00016000 2018/05/18 16.00 16.52 CALL 0.58 0.20 52.63 1520 2920
SU-T SU 180518C00050000 2018/05/18 50.00 52.76 CALL 2.85 -0.35 -10.94 1517 1914