Cboe BZX Options Exchange Symbol Data

Volume
1,448,189
Orders
2,919,882,429

This list was last updated 2019-08-22 16:40:07.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
SPY Aug 23 293.0 Call 10,125 9,161 964 10 0.85 9 0.91 0.83
IWM Aug 23 148.0 Put 9,762 8,228 1,534 0 0.00 0 0.00 0.26
IWM Aug 30 144.5 Put 8,812 6,529 2,283 0 0.00 0 0.00 0.48
SPY Aug 23 292.0 Put 8,284 8,115 169 8 1.09 10 1.17 1.06
SPY Aug 23 288.0 Put 5,830 4,661 1,169 54 0.26 74 0.27 0.26
SPY Aug 23 291.0 Put 5,537 5,079 458 9 0.77 10 0.84 0.76
AAPL Aug 30 195.0 Put 4,971 4,970 1 0 0.00 2 1.20 0.22
SPY Aug 23 296.0 Call 4,928 4,910 18 1,010 0.09 964 0.10 0.10
IWM Aug 23 153.0 Call 4,927 4,156 771 0 0.00 0 0.00 0.07
IWM Nov 15 160.0 Call 4,852 4,682 170 0 0.00 2 2.48 1.32
SPY Aug 23 295.0 Call 4,475 4,228 247 574 0.22 89 0.23 0.23
SPY Aug 23 292.5 Call 4,251 4,241 10 10 1.10 20 1.18 1.20
SPY Aug 23 290.0 Put 4,249 4,246 3 13 0.55 100 0.60 0.54
AAPL Aug 23 215.0 Call 4,136 4,113 23 10 0.13 300 0.75 0.30
SPY Aug 23 292.5 Put 4,055 3,999 56 4 1.29 10 1.38 1.35
GLW Oct 18 28.0 Call 3,999 3,396 603 46 1.25 40 1.44 1.34
AAPL Aug 23 212.5 Call 3,871 3,805 66 5 0.10 1 4.00 1.29
SPY Aug 23 294.0 Call 3,858 3,782 76 100 0.45 10 0.50 0.53
QQQ Aug 23 185.0 Put 3,755 3,268 487 0 0.00 1 2.00 0.26
SPY Aug 23 292.0 Call 3,682 3,675 7 10 1.39 20 1.48 1.37
NVDA Aug 23 170.0 Call 3,645 3,636 9 1 1.75 0 0.00 2.41
SPY Aug 23 293.0 Put 3,614 3,586 28 4 1.53 10 1.63 1.49
AAPL Aug 23 210.0 Put 3,599 2,654 945 10 0.20 10 1.84 0.47
QQQ Aug 23 188.0 Put 3,355 3,353 2 0 0.00 0 0.00 1.04
SPY Aug 23 285.0 Put 3,318 2,741 577 248 0.07 1,430 0.08 0.05
BBBY Sep 06 9.0 Call 3,281 2,819 462 2 0.23 10 0.60 0.43
AMD Aug 23 31.5 Put 3,110 3,099 11 0 0.00 0 0.00 0.19
GDX Jan 17 25.0 Put 3,098 3,098 0 0 0.00 0 0.00 0.79
JD Aug 23 31.0 Call 3,068 3,068 0 0 0.00 0 0.00 0.03
XLE Dec 20 60.0 Call 2,988 2,988 0 0 0.00 1 11.50 1.88
SPY Aug 23 287.0 Put 2,982 2,042 940 56 0.17 694 0.18 0.17
QQQ Aug 23 188.0 Call 2,886 2,867 19 0 0.00 0 0.00 0.94
SPY Aug 26 293.0 Call 2,882 2,881 1 10 1.33 7 1.39 1.38
VXX Aug 23 25.0 Put 2,862 2,778 84 0 0.00 1 0.95 0.29
SPY Aug 30 294.0 Call 2,788 2,746 42 10 1.79 10 1.89 1.88
AAPL Aug 23 212.5 Put 2,714 2,699 15 0 0.00 0 0.00 1.13
SPY Aug 30 293.0 Call 2,709 2,688 21 10 2.32 10 2.45 2.50
SPY Aug 26 292.0 Put 2,683 2,665 18 9 1.55 10 1.64 1.65
SPY Aug 30 291.0 Put 2,654 2,647 7 10 2.11 10 2.23 2.09
MO Oct 18 50.0 Call 2,650 2,650 0 0 0.00 0 0.00 0.61
SPY Aug 23 287.5 Put 2,614 2,602 12 74 0.21 674 0.22 0.21
FB Aug 23 182.5 Call 2,606 2,599 7 0 0.00 0 0.00 1.07
IWM Aug 30 152.0 Call 2,570 1,870 700 0 0.00 0 0.00 0.95
AMD Aug 23 32.0 Call 2,496 2,410 86 5 0.10 5 0.85 0.30
SPY Aug 23 289.0 Put 2,452 2,331 121 15 0.38 100 0.42 0.40
QQQ Sep 20 186.0 Put 2,400 2,400 0 0 0.00 0 0.00 3.02
EWZ Aug 23 41.5 Put 2,350 2,235 115 0 0.00 0 0.00 0.69
AAPL Aug 23 205.0 Put 2,290 1,924 366 0 0.00 10 1.10 0.13
JD Aug 30 32.0 Call 2,289 2,289 0 0 0.00 0 0.00 0.09
PBR Sep 20 15.0 Call 2,253 2,153 100 0 0.00 0 0.00 0.15
IWM Aug 23 151.0 Call 2,233 2,046 187 1 0.25 0 0.00 0.42
QQQ Aug 23 190.0 Call 2,133 2,131 2 5 0.13 0 0.00 0.19
DIA Aug 23 264.0 Call 2,125 2,092 33 0 0.00 0 0.00 0.70
SPY Mar 20 316.0 Call 2,121 2,121 0 349 3.15 449 3.22 2.88
BABA Oct 18 200.0 Call 2,079 1,604 475 0 0.00 1 3.30 1.00
TSLA Aug 23 225.0 Call 2,048 2,044 4 0 0.00 4 3.00 1.00
SNAP Aug 23 16.5 Call 2,021 1,997 24 0 0.00 15 0.07 0.03
QQQ Aug 23 187.0 Put 2,012 2,003 9 0 0.00 2 1.49 0.66
XLE Dec 20 62.0 Call 1,937 1,937 0 0 0.00 0 0.00 1.20
AGNC Mar 20 16.0 Call 1,933 1,933 0 0 0.00 0 0.00 0.37
SPY Aug 23 291.0 Call 1,926 1,902 24 9 2.07 9 2.24 2.21
NFLX Aug 23 300.0 Call 1,899 1,871 28 0 0.00 1 3.60 1.08
ASHR Oct 18 30.0 Call 1,893 1,892 1 0 0.00 10 0.41 0.19
BA Aug 23 360.0 Call 1,845 1,840 5 0 0.00 0 0.00 0.77
AAPL Aug 23 207.5 Put 1,838 1,566 272 0 0.00 250 0.34 0.19
AGQ Mar 20 35.0 Put 1,833 1,833 0 0 0.00 0 0.00 7.20
EWZ Mar 20 56.0 Call 1,828 1,828 0 0 0.00 0 0.00 0.17
TSLA Aug 23 210.0 Put 1,813 1,341 472 0 0.00 10 1.50 0.14
MSFT Aug 23 136.0 Call 1,802 1,802 0 0 0.00 0 0.00 2.13
SPY Sep 20 272.0 Put 1,794 1,794 0 230 1.04 50 1.06 1.06
HAL Sep 13 19.5 Put 1,793 1,627 166 0 0.00 0 0.00 1.16
AAPL Aug 30 215.0 Call 1,778 1,774 4 3 1.75 1 3.80 1.89
XOP Sep 20 21.0 Put 1,773 1,773 0 0 0.00 0 0.00 0.45
MSFT Aug 23 140.0 Call 1,771 1,754 17 10 0.05 8 0.45 0.09
FB Aug 23 180.0 Put 1,768 1,753 15 0 0.00 2 2.00 0.52
SPY Aug 30 292.0 Put 1,764 1,741 23 10 2.44 10 2.58 2.60
SPY Aug 28 295.0 Call 1,760 1,758 2 100 0.93 100 1.02 0.94
MDLZ Sep 20 52.0 Put 1,736 1,736 0 0 0.00 0 0.00 0.32
FB Aug 23 185.0 Call 1,734 1,698 36 1 0.05 2 3.90 0.18
SPY Aug 23 290.0 Call 1,687 1,659 28 19 2.81 19 3.03 3.01
EEM Sep 20 37.5 Put 1,678 1,678 0 0 0.00 0 0.00 0.22
AMD Aug 23 31.0 Call 1,660 1,652 8 10 0.30 0 0.00 0.97
SPY Aug 30 290.0 Put 1,657 1,652 5 10 1.82 10 1.93 1.92
NVDA Aug 30 180.0 Call 1,647 1,645 2 0 0.00 0 0.00 0.80
QQQ Aug 23 178.5 Put 1,643 1,460 183 0 0.00 0 0.00 0.04
XLI Aug 23 75.0 Put 1,643 1,643 0 0 0.00 0 0.00 0.32
QQQ Aug 23 185.5 Put 1,639 1,586 53 0 0.00 0 0.00 0.32
SPY Aug 23 286.0 Put 1,637 1,616 21 202 0.11 1,772 0.12 0.07
QQQ Aug 30 188.0 Put 1,631 1,630 1 0 0.00 0 0.00 2.18
SPY Aug 26 291.0 Put 1,627 1,621 6 9 1.23 10 1.30 1.21
AAPL Aug 23 220.0 Call 1,621 1,495 126 2 0.02 3 0.60 0.03
XLI Aug 23 76.0 Put 1,609 1,609 0 0 0.00 0 0.00 0.82
BA Aug 23 355.0 Call 1,609 1,486 123 0 0.00 0 0.00 2.70
BA Aug 23 350.0 Call 1,604 1,602 2 0 0.00 0 0.00 5.55
TGT Aug 23 100.0 Put 1,591 1,575 16 0 0.00 2 0.42 0.03
SPY Sep 20 282.0 Put 1,590 1,590 0 6 2.40 10 2.47 2.43
TSLA Aug 30 210.0 Put 1,582 1,579 3 0 0.00 0 0.00 1.84
AMD Aug 23 31.5 Call 1,580 1,576 4 0 0.00 0 0.00 0.59
FXI Aug 23 39.0 Put 1,556 1,556 0 0 0.00 0 0.00 0.18
BAC Aug 23 27.0 Put 1,554 1,554 0 0 0.00 0 0.00 0.10
FB Aug 23 180.0 Call 1,538 1,537 1 0 0.00 0 0.00 2.61
OSTK Aug 23 22.0 Call 1,536 1,510 26 0 0.00 0 0.00 0.30
QQQ Aug 30 185.0 Put 1,529 1,498 31 0 0.00 0 0.00 1.29
AMD Aug 23 31.0 Put 1,520 1,498 22 0 0.00 0 0.00 0.08
ALGN Sep 20 185.0 Call 1,516 1,516 0 0 0.00 0 0.00 5.00
VXX Aug 23 25.5 Call 1,515 1,418 97 0 0.00 0 0.00 0.70
SPY Aug 26 294.0 Call 1,511 1,505 6 10 0.87 26 0.92 1.09
SPY Dec 20 289.0 Call 1,501 1,500 1 465 12.98 1,185 13.12 13.23
SPY Aug 30 261.0 Put 1,483 1,483 0 4,144 0.02 700 0.03 0.04
SPY Oct 18 280.0 Put 1,475 1,345 130 17 3.85 750 3.91 3.65
QQQ Sep 20 195.0 Call 1,470 1,470 0 0 0.00 0 0.00 1.10
SPY Aug 23 297.0 Call 1,464 1,464 0 1,132 0.03 1,621 0.04 0.04
GDXJ Oct 18 36.0 Put 1,458 1,458 0 0 0.00 0 0.00 0.83
TSLA Aug 23 220.0 Put 1,447 1,444 3 1 0.15 0 0.00 1.30
PG Sep 20 113.0 Put 1,441 1,441 0 0 0.00 0 0.00 0.60
IWM Aug 30 154.0 Call 1,432 1,294 138 4 0.07 0 0.00 0.42
TLT Aug 23 143.0 Put 1,419 1,376 43 1 0.05 0 0.00 0.41
MSFT Aug 23 137.0 Put 1,377 1,288 89 0 0.00 0 0.00 0.50
QQQ Aug 30 186.0 Put 1,377 1,123 254 0 0.00 0 0.00 1.49
JNJ Aug 23 131.0 Put 1,364 1,335 29 0 0.00 0 0.00 0.27
SPY Sep 20 292.0 Put 1,364 1,364 0 5 5.11 349 5.20 5.09
SPY Mar 20 317.0 Call 1,359 1,359 0 338 2.88 338 2.95 2.99
JD Sep 20 34.0 Call 1,350 1,350 0 0 0.00 0 0.00 0.15
PFE Oct 18 32.0 Put 1,346 1,139 207 0 0.00 0 0.00 0.28
GLW Oct 18 29.0 Call 1,346 1,346 0 0 0.00 3 1.60 0.85
SPY Aug 26 290.0 Put 1,344 1,338 6 26 0.95 10 1.02 1.01
SPY Aug 26 292.0 Call 1,342 1,340 2 10 1.89 7 1.96 2.00
SPY Dec 20 289.0 Put 1,332 1,332 0 10 9.73 10 9.90 10.04
SNAP Sep 20 17.0 Call 1,331 1,296 35 0 0.00 7 0.75 0.49
XLF Aug 23 26.5 Put 1,327 1,245 82 0 0.00 1 0.18 0.05
SPY Sep 20 300.0 Call 1,319 1,309 10 278 1.22 19 1.26 1.41
VXX Aug 30 29.5 Call 1,314 1,314 0 0 0.00 0 0.00 0.33
QQQ Aug 23 186.0 Put 1,312 1,291 21 1 0.02 3 3.50 0.40
VXX Aug 23 25.5 Put 1,311 1,311 0 2 0.05 0 0.00 0.45
GRPN Sep 20 3.0 Call 1,310 1,080 230 0 0.00 0 0.00 0.01
QQQ Aug 23 189.0 Put 1,308 1,281 27 3 0.77 0 0.00 1.55
SPY Aug 30 292.5 Put 1,308 1,304 4 10 2.63 10 2.77 2.65
AMD Aug 30 33.0 Call 1,282 1,270 12 0 0.00 7 2.42 0.40
EWW Sep 20 37.0 Put 1,280 1,120 160 0 0.00 0 0.00 0.31
NVDA Sep 13 170.0 Put 1,269 1,256 13 0 0.00 0 0.00 4.85
LOW Aug 23 110.0 Put 1,268 1,268 0 0 0.00 0 0.00 3.05
BAC Aug 23 27.0 Call 1,250 1,250 0 0 0.00 0 0.00 0.33
SPY Sep 20 270.0 Put 1,246 1,246 0 231 0.87 51 0.89 0.80
FB Aug 23 182.5 Put 1,241 1,241 0 0 0.00 0 0.00 1.23
SPY Aug 23 294.0 Put 1,240 1,197 43 10 2.02 10 2.25 2.07
XLF Aug 23 27.0 Put 1,236 1,236 0 0 0.00 0 0.00 0.24
XOP Oct 18 21.0 Put 1,232 1,232 0 0 0.00 0 0.00 0.82
SPY Sep 20 302.0 Call 1,220 1,145 75 16 0.74 116 0.75 0.83
QQQ Sep 20 190.0 Call 1,220 1,220 0 59 1.35 1 4.00 3.11
EEM Nov 15 43.0 Call 1,219 1,219 0 0 0.00 0 0.00 0.29
SPY Aug 26 295.0 Call 1,217 1,216 1 160 0.53 22 0.57 0.62
QCOM Aug 23 80.5 Call 1,205 1,022 183 0 0.00 0 0.00 0.05
AAPL Aug 23 215.0 Put 1,200 1,200 0 3 0.98 0 0.00 2.57
TSLA Aug 23 222.5 Put 1,198 1,195 3 0 0.00 0 0.00 2.28
SPY Sep 20 291.0 Put 1,195 1,194 1 3 4.73 10 4.85 4.66
MGM Aug 23 28.5 Put 1,176 998 178 0 0.00 0 0.00 0.15
SPY Aug 23 284.0 Put 1,169 1,169 0 1,688 0.04 2,166 0.05 0.05
BAC Aug 23 27.5 Call 1,153 1,152 1 0 0.00 4 0.29 0.07
QQQ Aug 30 188.0 Call 1,146 1,146 0 0 0.00 10 4.10 2.28
MSFT Aug 23 138.0 Call 1,140 1,137 3 0 0.00 0 0.00 0.69
QQQ Sep 20 187.0 Put 1,139 1,139 0 6 2.25 1 8.00 3.59
SPY Aug 26 293.0 Put 1,134 1,133 1 7 1.98 10 2.08 1.95
XLE Dec 20 53.0 Call 1,125 1,125 0 0 0.00 0 0.00 6.15
SPY Aug 26 291.0 Call 1,121 1,119 2 10 2.54 10 2.70 2.85
IWM Aug 23 152.0 Call 1,119 1,107 12 0 0.00 0 0.00 0.15
JD Aug 23 29.0 Put 1,117 970 147 0 0.00 0 0.00 0.10
ZIOP Sep 20 6.0 Call 1,115 1,104 11 3 0.45 10 0.80 0.50
TLT Sep 20 149.0 Call 1,114 1,114 0 0 0.00 0 0.00 0.66
GLW Oct 18 30.0 Call 1,114 1,099 15 1 0.40 0 0.00 0.54
SPY Aug 30 292.0 Call 1,112 1,101 11 10 2.92 10 3.06 3.06
TSLA Aug 23 215.0 Put 1,108 1,085 23 0 0.00 0 0.00 0.37
SPY Aug 30 292.5 Call 1,107 1,107 0 10 2.62 10 2.74 2.73
SPY Sep 20 298.0 Call 1,095 1,094 1 174 1.93 32 1.98 2.04
ASHR Oct 18 29.0 Call 1,093 1,093 0 0 0.00 10 1.70 0.38
NLY Jan 17 9.0 Put 1,091 1,091 0 0 0.00 0 0.00 0.62
MSFT Aug 23 139.0 Call 1,087 1,059 28 0 0.00 30 2.00 0.28
NVDA Aug 23 172.5 Call 1,087 1,076 11 0 0.00 0 0.00 1.01
SPY Sep 20 277.0 Put 1,085 1,085 0 332 1.58 228 1.64 1.54
EWZ Aug 23 42.5 Call 1,078 1,078 0 0 0.00 0 0.00 0.12
QQQ Aug 23 188.5 Call 1,075 1,073 2 0 0.00 0 0.00 0.70
GPS Aug 23 20.0 Call 1,072 1,067 5 0 0.00 0 0.00 0.41
MSFT Sep 20 144.0 Call 1,071 1,071 0 0 0.00 0 0.00 1.05
QQQ Aug 23 189.0 Call 1,067 1,067 0 3 0.01 2 0.96 0.48
SPY Aug 30 293.0 Put 1,061 1,057 4 10 2.83 10 2.98 2.87
XRT Aug 23 40.0 Call 1,057 924 133 0 0.00 0 0.00 0.40
SPY Mar 20 254.0 Put 1,057 1,057 0 1,039 5.25 1,039 5.33 5.31
TME Dec 20 14.0 Call 1,045 1,045 0 0 0.00 0 0.00 1.15
IWM Aug 30 149.0 Put 1,042 1,042 0 0 0.00 0 0.00 1.34
NFLX Aug 23 295.0 Put 1,042 1,036 6 0 0.00 4 6.00 1.50
GRPN Aug 23 2.5 Call 1,040 1,032 8 0 0.00 4 0.95 0.04
JWN Aug 23 29.0 Call 1,039 1,039 0 0 0.00 0 0.00 1.80
QQQ Aug 30 190.0 Call 1,038 1,036 2 1 0.35 10 2.10 1.25
EEM Aug 23 40.0 Call 1,033 1,033 0 0 0.00 0 0.00 0.09
IWM Sep 20 150.0 Put 1,029 1,029 0 3 2.50 0 0.00 3.10
QQQ Aug 23 188.5 Put 1,028 1,021 7 0 0.00 2 5.08 1.16
TSLA Aug 23 230.0 Call 1,018 999 19 2 0.15 6 5.00 0.19
CTL Aug 30 11.0 Put 1,018 1,018 0 0 0.00 0 0.00 0.12
BABA Aug 23 172.5 Put 1,015 1,011 4 0 0.00 0 0.00 1.24
JWN Aug 23 30.0 Call 1,013 1,007 6 0 0.00 0 0.00 0.93
SWCH Feb 21 16.0 Call 1,013 959 54 37 2.10 13 2.75 2.20
LULU Aug 30 205.0 Call 1,007 1,005 2 0 0.00 1,500 1.00 0.06
AMZN Aug 23 1830.0 Call 1,006 1,002 4 1 1.25 45 2.00 2.10
MSFT Aug 30 140.0 Call 1,005 977 28 0 0.00 3 3.15 0.91
JD Aug 30 30.0 Call 1,004 977 27 1 0.05 0 0.00 0.53
GDX Aug 23 28.0 Put 1,002 1,002 0 0 0.00 0 0.00 0.09
ZNGA Jan 15 10.0 Call 1,000 1,000 0 3 0.20 0 0.00 0.25
AMD Nov 15 43.0 Call 1,000 1,000 0 0 0.00 0 0.00 0.40
SPY Jan 17 270.0 Put 999 997 2 10 5.95 10 6.07 6.52
QQQ Aug 23 187.5 Put 994 992 2 0 0.00 3 2.17 0.83
SPY Aug 23 282.5 Put 980 979 1 1,628 0.02 2,669 0.03 0.03
PSTG Sep 20 15.0 Call 973 962 11 0 0.00 0 0.00 1.40
UVXY Aug 23 31.0 Call 971 960 11 0 0.00 0 0.00 0.52
AAPL Jan 17 265.0 Call 961 961 0 0 0.00 0 0.00 1.05
VXX Aug 23 24.0 Put 961 961 0 0 0.00 5 0.20 0.07
SPY Sep 20 292.5 Put 959 959 0 3 5.30 439 5.41 5.07
IWM Sep 20 155.0 Call 957 470 487 0 0.00 0 0.00 1.05
BA Aug 23 357.5 Call 951 949 2 0 0.00 0 0.00 1.43
GPS Sep 06 18.0 Call 947 925 22 0 0.00 1 2.05 1.20
AAPL Aug 30 210.0 Put 945 930 15 0 0.00 3 2.95 2.04
JD Aug 23 29.5 Call 944 940 4 0 0.00 0 0.00 0.29
ROKU Aug 23 140.0 Call 941 940 1 0 0.00 2 3.00 1.10
SPY Aug 30 285.0 Put 939 905 34 63 0.87 100 0.91 0.88
SPY Sep 20 295.0 Call 937 412 525 10 3.37 8 3.43 3.43
BAC Sep 06 27.5 Call 931 929 2 0 0.00 5 0.55 0.37
SPY Sep 20 292.0 Call 928 925 3 10 5.18 7 5.26 5.24
QCOM Aug 23 74.0 Put 923 912 11 0 0.00 0 0.00 0.12
GLD Aug 23 141.5 Call 919 911 8 0 0.00 0 0.00 0.62
SPY Sep 20 293.0 Put 916 901 15 5 5.52 365 5.61 5.39
SNAP Oct 18 18.0 Call 909 909 0 0 0.00 0 0.00 0.59
AMD Aug 30 32.0 Call 908 902 6 0 0.00 1 0.90 0.81
CRM Aug 23 131.0 Put 907 907 0 0 0.00 0 0.00 0.19
BAC Jun 19 30.0 Call 904 903 1 0 0.00 2 3.00 1.33
AGNC Mar 20 15.0 Call 903 903 0 0 0.00 0 0.00 1.00
SPY Aug 23 284.0 Call 902 882 20 10 8.24 10 8.56 8.19
SMH Sep 20 120.0 Call 899 899 0 0 0.00 0 0.00 1.02
FB Aug 30 180.0 Put 883 882 1 0 0.00 0 0.00 1.77
EWZ Sep 13 41.5 Call 883 883 0 0 0.00 0 0.00 1.03
NVDA Aug 23 175.0 Call 871 800 71 0 0.00 1 2.00 0.30
AAL Aug 23 26.0 Call 870 870 0 0 0.00 0 0.00 0.65
SNAP Aug 30 16.5 Call 869 868 1 0 0.00 0 0.00 0.28
KRE Sep 20 52.0 Call 865 865 0 0 0.00 0 0.00 0.46
TSLA Aug 23 217.5 Put 864 862 2 0 0.00 0 0.00 0.63
BA Aug 23 352.5 Call 858 857 1 0 0.00 0 0.00 4.35
ABBV Aug 30 65.5 Put 855 855 0 0 0.00 0 0.00 0.42
SPY Sep 20 299.0 Call 853 848 5 174 1.55 35 1.59 1.67
EWZ Sep 30 46.0 Call 849 756 93 0 0.00 0 0.00 0.19
SNAP Oct 18 20.0 Call 848 823 25 50 0.25 2 0.34 0.28
QQQ Aug 23 182.0 Put 847 847 0 0 0.00 0 0.00 0.05
SPY Sep 20 280.0 Put 837 826 11 6 2.04 100 2.12 2.04
SPY Aug 23 297.5 Call 834 834 0 806 0.02 3,149 0.03 0.03
SPY Mar 20 250.0 Put 830 830 0 494 4.67 494 4.73 4.75
NVDA Aug 23 170.0 Put 830 817 13 0 0.00 0 0.00 0.80
MCD Aug 30 220.0 Call 828 826 2 0 0.00 0 0.00 1.56
FB Aug 30 185.0 Call 825 825 0 0 0.00 0 0.00 1.48
EWZ Aug 23 41.0 Put 818 818 0 0 0.00 0 0.00 0.39
SPY Oct 18 295.0 Call 813 813 0 1 5.20 432 5.29 5.35
CSCO Sep 20 50.0 Call 809 748 61 0 0.00 10 1.30 0.55
SPY Aug 28 293.0 Call 808 797 11 10 1.86 10 1.98 1.91
GE Dec 20 6.0 Put 805 805 0 0 0.00 5 2.20 0.21
NFLX Aug 23 292.5 Put 805 802 3 0 0.00 0 0.00 0.96
BNS Mar 20 55.0 Call 804 744 60 0 0.00 0 0.00 0.90
DB Jan 17 8.0 Put 801 801 0 0 0.00 0 0.00 1.20
SPY Sep 20 271.0 Put 801 796 5 16 0.96 67 0.97 0.93
BAC Oct 18 28.0 Call 799 798 1 0 0.00 1 1.00 0.74
QQQ Aug 23 186.5 Put 796 796 0 0 0.00 0 0.00 0.54
UVXY Aug 23 32.0 Call 795 767 28 0 0.00 0 0.00 0.34
BABA Aug 23 172.5 Call 794 737 57 0 0.00 0 0.00 1.13
TSLA Aug 23 227.5 Call 793 786 7 0 0.00 2 1.75 0.56
NVDA Aug 23 165.0 Put 791 770 21 0 0.00 0 0.00 0.11
QQQ Sep 20 188.5 Put 786 786 0 0 0.00 0 0.00 3.98
SPY Aug 26 286.0 Put 779 779 0 46 0.33 46 0.34 0.34
SNAP Aug 30 17.0 Call 775 737 38 10 0.10 30 0.50 0.15
TJX Sep 20 47.5 Put 772 772 0 0 0.00 2 0.60 0.10
NFLX Aug 23 297.5 Put 768 764 4 0 0.00 0 0.00 2.66
EEM Sep 20 39.5 Put 766 749 17 0 0.00 2 5.00 0.74
MSFT Aug 30 138.0 Call 764 762 2 0 0.00 0 0.00 1.83
BAC Sep 13 26.0 Put 762 762 0 0 0.00 1 0.56 0.32
AAPL Aug 23 210.0 Call 760 759 1 15 2.02 0 0.00 3.00
BMY Mar 20 60.0 Call 759 759 0 0 0.00 0 0.00 0.28
BABA Aug 23 175.0 Call 758 749 9 0 0.00 0 0.00 0.25
BJ Sep 20 25.0 Call 754 718 36 0 0.00 17 3.40 1.90
AAPL Sep 20 215.0 Call 754 742 12 13 2.20 0 0.00 5.00
FCAU Sep 20 13.0 Call 750 750 0 0 0.00 0 0.00 0.40
ROKU Aug 23 141.0 Call 750 749 1 0 0.00 5 1.00 0.75
XLU Aug 23 62.0 Put 748 748 0 0 0.00 0 0.00 0.15
IYR Sep 20 93.0 Call 748 748 0 0 0.00 0 0.00 0.91
MSFT Nov 15 140.0 Call 745 745 0 0 0.00 0 0.00 5.90
AAPL Aug 23 217.5 Call 743 701 42 10 0.05 2 0.55 0.06
GME Oct 18 5.0 Put 740 740 0 0 0.00 0 0.00 1.25
AMD Aug 30 31.0 Put 740 738 2 0 0.00 1 1.50 0.49
ABT Nov 15 80.0 Put 739 555 184 0 0.00 0 0.00 2.03
SPY Sep 20 294.0 Call 735 723 12 10 3.94 8 4.01 3.99
KR Oct 18 25.0 Call 733 733 0 0 0.00 0 0.00 0.87
NFLX Aug 23 305.0 Call 733 732 1 15 0.03 2 4.50 0.22
SPY Dec 20 300.0 Put 731 731 0 180 14.25 10 14.49 14.61
SPY Sep 20 290.0 Put 730 730 0 5 4.40 10 4.50 4.42
EWW Sep 20 38.0 Put 728 728 0 0 0.00 0 0.00 0.48
BAC Sep 13 26.5 Put 727 727 0 0 0.00 0 0.00 0.48
OPK Dec 20 3.0 Call 727 727 0 0 0.00 0 0.00 0.15
MSFT Sep 20 138.0 Put 726 726 0 0 0.00 0 0.00 3.45
EEM Jan 17 39.0 Call 724 666 58 0 0.00 0 0.00 2.28
VXX Aug 23 26.0 Put 722 713 9 0 0.00 0 0.00 0.85
TQQQ Aug 23 60.0 Put 719 717 2 0 0.00 0 0.00 0.38
BA Aug 23 350.0 Put 714 714 0 0 0.00 0 0.00 1.20
FB Aug 30 182.5 Call 713 707 6 0 0.00 2 5.50 2.65
GE Sep 20 6.5 Put 708 707 1 0 0.00 0 0.00 0.06
QQQ Aug 23 187.5 Call 707 707 0 0 0.00 0 0.00 1.38
SPY Sep 20 301.0 Call 707 707 0 100 0.94 27 0.99 1.01
MU Aug 23 45.0 Call 705 703 2 5 0.05 5 1.50 0.34
IWM Aug 23 149.5 Put 704 704 0 0 0.00 0 0.00 0.70
XLF Dec 20 23.0 Put 699 532 167 0 0.00 0 0.00 0.31
TSLA Aug 23 222.5 Call 699 699 0 0 0.00 0 0.00 1.98
SPY Aug 30 294.0 Put 697 695 2 10 3.28 10 3.45 3.38
CRM Aug 23 150.0 Call 693 688 5 0 0.00 0 0.00 3.40
SPY Aug 30 291.0 Call 689 688 1 10 3.57 10 3.73 3.77
SNAP Aug 30 16.0 Call 689 671 18 0 0.00 0 0.00 0.50
BBBY Jan 15 10.0 Call 688 355 333 0 0.00 1 4.00 2.19
AGQ Mar 20 36.0 Put 688 686 2 0 0.00 0 0.00 7.90
SPY Sep 20 303.0 Call 687 687 0 67 0.56 67 0.57 0.62
JWN Aug 23 31.5 Call 684 684 0 0 0.00 0 0.00 0.15
MSFT Aug 23 139.0 Put 683 683 0 0 0.00 0 0.00 1.50
VXX Aug 30 34.0 Call 682 624 58 0 0.00 0 0.00 0.11
QQQ Aug 23 184.5 Put 680 680 0 0 0.00 0 0.00 0.18
QQQ Oct 18 188.0 Put 680 680 0 0 0.00 0 0.00 5.54
AMD Sep 06 35.0 Call 678 672 6 0 0.00 23 2.50 0.19
SPY Dec 20 260.0 Put 678 678 0 355 3.47 355 3.53 3.60
MU Aug 23 44.0 Put 675 558 117 0 0.00 0 0.00 0.19
OSTK Aug 23 23.0 Call 675 650 25 0 0.00 2 0.20 0.15
QQQ Aug 30 184.0 Put 674 649 25 0 0.00 0 0.00 1.00
SBUX Apr 17 100.0 Call 673 673 0 0 0.00 0 0.00 5.80
QQQ Aug 23 192.0 Call 672 671 1 0 0.00 0 0.00 0.03
BA Aug 30 350.0 Call 671 671 0 0 0.00 0 0.00 9.20
GLD Aug 23 143.0 Call 669 539 130 0 0.00 0 0.00 0.16
AMD Aug 23 30.0 Put 669 655 14 5 0.02 0 0.00 0.03
BAC Sep 06 26.5 Put 658 652 6 0 0.00 0 0.00 0.33
SPY Aug 28 291.0 Call 657 657 0 351 3.13 351 3.21 3.29
AAPL Aug 30 205.0 Put 656 637 19 1 0.23 5 3.40 0.76
IWM Sep 20 148.0 Put 653 653 0 0 0.00 0 0.00 2.27
BIIB Jan 15 500.0 Call 651 651 0 0 0.00 0 0.00 0.95
GE Oct 18 7.0 Put 650 650 0 0 0.00 35 0.25 0.20
SPY Sep 30 175.0 Put 650 650 0 0 0.00 1,639 0.01 0.01
ROKU Aug 23 138.0 Call 649 648 1 0 0.00 0 0.00 2.17
UNH Aug 23 240.0 Call 648 648 0 0 0.00 0 0.00 0.05
FB Aug 23 177.5 Put 648 608 40 0 0.00 0 0.00 0.18
XLU Dec 20 64.0 Call 646 646 0 0 0.00 0 0.00 0.93
T Aug 30 35.5 Call 638 638 0 0 0.00 0 0.00 0.30
SPY Aug 28 294.0 Call 638 636 2 10 1.35 10 1.46 1.48
PSTG Nov 15 15.0 Call 636 636 0 0 0.00 0 0.00 1.95
JD Aug 23 30.0 Call 636 631 5 0 0.00 0 0.00 0.11
BX Dec 20 45.0 Put 635 635 0 0 0.00 0 0.00 1.40
MO Aug 23 47.0 Call 634 629 5 0 0.00 0 0.00 0.20
OSTK Sep 20 25.0 Call 633 633 0 0 0.00 5 1.65 1.25
EEM Oct 18 40.0 Call 630 630 0 0 0.00 0 0.00 1.06
SPY Aug 28 292.0 Put 629 629 0 10 2.03 10 2.17 2.08
TEVA Sep 20 6.5 Put 628 628 0 0 0.00 0 0.00 0.32
SPY Sep 20 297.0 Call 628 608 20 10 2.36 10 2.42 2.43
AAPL Aug 30 212.5 Put 628 627 1 0 0.00 20 4.00 2.65
IWM Sep 20 146.0 Put 627 383 244 0 0.00 0 0.00 2.05
SPY Sep 30 268.0 Put 624 624 0 240 1.12 470 1.15 1.27
EWZ Mar 20 53.0 Call 623 623 0 0 0.00 0 0.00 0.38
XLE Dec 20 61.0 Call 622 622 0 0 0.00 0 0.00 1.52
WLL Mar 20 3.0 Put 621 621 0 0 0.00 0 0.00 0.20
AAPL Aug 23 220.0 Put 620 620 0 0 0.00 0 0.00 7.40
IWM Aug 23 151.5 Call 620 554 66 0 0.00 0 0.00 0.26
AAPL Aug 30 212.5 Call 619 604 15 0 0.00 0 0.00 3.10
SPY Aug 28 293.0 Put 618 618 0 10 2.43 10 2.59 2.60
AAL Oct 18 27.0 Call 618 618 0 0 0.00 1 2.40 1.35
MSFT Aug 23 137.0 Call 617 614 3 0 0.00 0 0.00 1.51
QQQ Aug 23 189.5 Call 616 616 0 0 0.00 0 0.00 0.31
TGT Aug 30 100.0 Put 615 615 0 0 0.00 10 0.48 0.34
NFLX Aug 23 297.5 Call 615 615 0 0 0.00 0 0.00 2.19
BAC Sep 13 27.5 Call 613 613 0 0 0.00 0 0.00 0.49
TLT Oct 18 150.0 Call 612 612 0 0 0.00 0 0.00 1.15
MO Sep 20 44.0 Put 611 611 0 0 0.00 0 0.00 0.61
MGM Sep 20 29.0 Call 609 609 0 0 0.00 0 0.00 0.68
SPY Sep 18 279.0 Put 609 609 0 100 1.47 100 1.55 1.41
COP Nov 15 55.0 Call 609 609 0 0 0.00 10 2.64 1.90
GE Aug 23 8.0 Put 607 607 0 0 0.00 33 0.05 0.03
NVDA Aug 23 172.5 Put 607 600 7 0 0.00 0 0.00 1.93
QQQ Aug 30 187.5 Call 607 606 1 0 0.00 0 0.00 2.95
SPY Aug 28 291.0 Put 600 600 0 10 1.70 10 1.82 1.82
SPY Mar 31 280.0 Put 600 600 0 600 11.02 10 11.11 11.12
BAC Sep 20 27.0 Call 599 599 0 0 0.00 0 0.00 0.83
SPY Aug 30 288.0 Put 599 595 4 10 1.35 10 1.44 1.35
QQQ Aug 23 187.0 Call 599 585 14 0 0.00 0 0.00 2.10
MSFT Aug 23 138.0 Put 595 594 1 5 0.05 0 0.00 0.88
JWN Oct 18 35.0 Call 594 594 0 0 0.00 0 0.00 0.43
VXX Sep 06 40.0 Call 594 574 20 0 0.00 0 0.00 0.10
BAC Oct 18 27.0 Call 589 550 39 0 0.00 40 1.50 1.25
SPY Aug 28 292.0 Call 588 588 0 10 2.44 10 2.58 2.64
TLT Aug 23 144.0 Put 587 576 11 0 0.00 0 0.00 0.90
CAH Oct 18 42.5 Put 587 587 0 0 0.00 0 0.00 1.90
XLV Mar 20 96.0 Call 586 586 0 0 0.00 0 0.00 2.44
VXX Sep 20 20.0 Put 586 586 0 0 0.00 0 0.00 0.10
SPY Aug 23 283.0 Put 586 586 0 2,172 0.02 743 0.03 0.03
IWM Aug 23 150.5 Call 582 582 0 0 0.00 0 0.00 0.72
AAPL Aug 23 202.5 Put 581 545 36 0 0.00 4 1.10 0.07
MO Sep 20 48.0 Call 580 580 0 0 0.00 0 0.00 0.56
SEDG Sep 20 65.0 Put 577 577 0 0 0.00 0 0.00 0.45
ROKU Aug 23 138.0 Put 575 575 0 0 0.00 0 0.00 0.99
SPY Nov 15 292.0 Put 574 563 11 10 8.75 10 8.90 8.71
SPY Oct 18 299.0 Call 574 573 1 317 3.17 24 3.24 3.25
ALXN Sep 20 140.0 Call 574 574 0 0 0.00 0 0.00 4.35
JWN Aug 30 30.0 Put 573 573 0 0 0.00 0 0.00 0.72
QQQ Aug 30 189.5 Put 573 572 1 0 0.00 0 0.00 2.97
DELL Dec 20 52.5 Call 572 557 15 0 0.00 0 0.00 3.80
UVXY Aug 30 29.5 Call 571 571 0 0 0.00 0 0.00 2.17
IWM Aug 23 150.0 Call 570 570 0 5 0.81 0 0.00 0.84
SPY Sep 13 293.0 Put 567 567 0 10 4.22 10 4.38 4.11
AMZN Aug 23 1800.0 Put 563 562 1 0 0.00 0 0.00 7.55
SPY Sep 20 285.0 Put 561 526 35 3 3.03 10 3.11 2.98
IWM Aug 30 148.0 Put 559 559 0 0 0.00 0 0.00 1.01
SNAP Aug 23 16.0 Call 559 558 1 0 0.00 0 0.00 0.20
AMZN Aug 23 1820.0 Call 558 556 2 0 0.00 1 33.00 4.50
C Aug 30 64.0 Put 558 558 0 0 0.00 0 0.00 1.01
PYPL Aug 30 110.0 Call 557 557 0 0 0.00 1 2.00 1.13
SPY Aug 30 278.0 Put 557 557 0 473 0.26 536 0.27 0.44
MU Aug 23 44.5 Put 557 551 6 0 0.00 0 0.00 0.30
SRPT Oct 18 85.0 Put 556 556 0 0 0.00 0 0.00 4.80
MSFT Sep 20 130.0 Put 554 476 78 6 0.80 10 2.25 1.30
CGC Aug 23 25.0 Put 552 550 2 0 0.00 0 0.00 0.27
QQQ Sep 20 185.0 Put 552 552 0 0 0.00 5 8.00 2.99
BBBY Sep 20 9.0 Call 551 442 109 50 0.45 0 0.00 0.55
IWM Aug 23 150.0 Put 549 549 0 0 0.00 0 0.00 0.86
EWZ Aug 23 41.5 Call 548 548 0 0 0.00 0 0.00 0.20
WMT Aug 23 113.0 Call 547 478 69 14 0.01 0 0.00 0.14
MSFT Aug 30 139.0 Call 547 540 7 5 0.05 0 0.00 1.35
SPY Sep 20 302.5 Call 545 545 0 51 0.64 51 0.66 0.72
BAC Aug 30 28.0 Call 544 543 1 0 0.00 0 0.00 0.12
BABA Aug 23 170.0 Put 543 542 1 0 0.00 0 0.00 0.43
BA Aug 30 330.0 Put 543 543 0 0 0.00 0 0.00 0.69
HD Aug 23 222.5 Put 539 539 0 0 0.00 0 0.00 1.60
CLR Mar 20 27.5 Put 535 535 0 0 0.00 0 0.00 2.65
UVXY Aug 23 30.0 Call 534 530 4 0 0.00 0 0.00 0.86
AMD Aug 23 32.5 Call 533 516 17 0 0.00 0 0.00 0.11
HD Aug 23 220.0 Put 531 531 0 10 0.20 0 0.00 0.73
SPY Sep 06 294.0 Put 531 531 0 10 3.98 10 4.15 4.04
FB Aug 23 185.0 Put 527 523 4 0 0.00 0 0.00 2.99
SPY Sep 20 284.0 Put 524 523 1 4 2.81 10 2.88 2.84
SPY Sep 20 260.0 Put 520 248 272 266 0.36 686 0.37 0.41
BYND Aug 23 145.0 Put 520 512 8 0 0.00 37 4.70 0.40
TEVA Jan 17 5.0 Put 516 516 0 0 0.00 0 0.00 0.45
JD Sep 20 28.5 Put 515 515 0 0 0.00 0 0.00 0.89
QQQ Aug 30 189.0 Call 515 513 2 0 0.00 0 0.00 1.74
IWM Aug 23 149.0 Put 515 515 0 0 0.00 5 2.40 0.52
SPY Sep 20 250.0 Put 514 514 0 3,252 0.16 128 0.17 0.17
SPY Sep 20 255.0 Put 513 513 0 609 0.24 828 0.25 0.26
PFE Aug 23 34.5 Call 511 511 0 1 0.05 10 2.10 0.60
CSCO Aug 23 49.0 Call 510 497 13 0 0.00 0 0.00 0.05
BREW Sep 20 17.5 Call 509 509 0 0 0.00 0 0.00 0.70
TELL Oct 18 7.5 Call 508 508 0 0 0.00 0 0.00 1.80
AMD Sep 06 31.0 Put 508 508 0 0 0.00 0 0.00 0.82
GLD Sep 20 145.0 Call 507 507 0 0 0.00 1 2.50 1.18
GPS Aug 23 16.5 Put 505 472 33 0 0.00 0 0.00 0.62
ROKU Aug 23 137.0 Put 505 504 1 10 0.25 0 0.00 0.67
QQQ Sep 06 185.0 Put 504 481 23 0 0.00 0 0.00 1.88
IWM Oct 18 144.0 Put 501 491 10 0 0.00 0 0.00 2.51
AMRN Aug 23 16.0 Call 501 501 0 0 0.00 8 0.55 0.10
NRZ Feb 21 15.0 Call 500 499 1 0 0.00 0 0.00 0.30
DB Jan 17 7.0 Call 500 500 0 0 0.00 0 0.00 0.84
SPY Dec 20 317.0 Call 500 500 0 269 1.02 860 1.06 0.94
ENPH Oct 18 37.5 Call 500 500 0 0 0.00 0 0.00 2.25
SPY Sep 18 285.0 Put 500 500 0 10 17.29 449 17.59 18.05
SPY Aug 30 295.0 Call 500 500 0 10 1.33 10 1.42 1.38
AABA Dec 20 62.5 Call 500 500 0 0 0.00 0 0.00 7.60
AMZN Aug 23 1810.0 Call 499 499 0 0 0.00 0 0.00 7.71
UVXY Aug 30 30.0 Put 498 498 0 0 0.00 0 0.00 2.15
GE Mar 20 9.0 Put 496 496 0 0 0.00 0 0.00 1.50
TNDM Aug 30 64.0 Call 496 369 127 0 0.00 0 0.00 4.70
QQQ Aug 30 187.5 Put 493 493 0 0 0.00 0 0.00 2.07
EWZ Oct 18 44.0 Call 492 492 0 0 0.00 0 0.00 0.85
IWM Oct 18 149.0 Put 492 482 10 0 0.00 0 0.00 4.00
FXI Sep 20 39.0 Put 491 488 3 0 0.00 0 0.00 0.79
NFLX Aug 23 295.0 Call 490 490 0 1 0.01 1 12.00 4.60
TSLA Aug 23 225.0 Put 490 489 1 0 0.00 0 0.00 3.60
SPY Sep 20 272.5 Put 490 478 12 66 1.09 16 1.10 1.08
BRKB Aug 23 202.5 Call 490 490 0 0 0.00 0 0.00 0.40
AMZN Aug 23 1850.0 Call 489 474 15 5 0.33 4 62.90 0.40
SPY Sep 06 292.0 Put 488 488 0 10 3.19 10 3.33 3.26
SPY Nov 15 309.0 Call 488 488 0 259 1.46 338 1.50 1.51
BA Aug 23 345.0 Call 488 436 52 0 0.00 0 0.00 11.60
BIDU Aug 23 110.0 Call 487 460 27 0 0.00 5 1.00 0.08
MSFT Aug 23 135.0 Put 485 485 0 0 0.00 1 0.70 0.15
GE Aug 23 8.5 Put 482 480 2 5 0.09 0 0.00 0.33
BAC Sep 20 26.5 Put 482 481 1 0 0.00 10 1.00 0.57
SPY Aug 26 290.0 Call 481 481 0 5 3.26 5 3.43 3.69
FL Aug 23 42.0 Call 480 468 12 0 0.00 0 0.00 2.85
CSCO Aug 23 48.0 Call 480 480 0 0 0.00 0 0.00 0.47
JWN Aug 23 30.0 Put 478 478 0 0 0.00 0 0.00 0.21
SPY Sep 06 290.0 Put 478 474 4 10 2.57 10 2.68 2.64
SPY Sep 20 279.0 Put 477 477 0 4 1.88 100 1.95 1.79
ALXN Sep 20 125.0 Call 477 477 0 0 0.00 0 0.00 9.00
QQQ Sep 06 189.0 Call 477 477 0 0 0.00 0 0.00 2.57
SPY Aug 23 289.0 Call 476 476 0 9 3.64 9 3.86 3.75
FXI Jan 17 35.0 Put 474 474 0 0 0.00 0 0.00 0.81
SPY Sep 18 278.0 Put 473 473 0 100 1.35 100 1.42 1.58
BABA Sep 20 190.0 Call 473 473 0 0 0.00 2 1.90 0.72
GLD Aug 23 142.5 Call 471 471 0 0 0.00 0 0.00 0.28
SPY Sep 20 275.0 Put 471 471 0 16 1.36 16 1.37 1.38
MSFT Aug 30 136.0 Call 470 470 0 2 2.60 0 0.00 3.10
JNPR Sep 20 23.0 Put 467 423 44 0 0.00 0 0.00 0.48
SPY Sep 20 252.0 Put 467 467 0 1,128 0.19 1,028 0.20 0.21
NOK Jan 17 5.0 Call 466 466 0 0 0.00 0 0.00 0.41
BX Aug 23 50.0 Call 465 460 5 0 0.00 0 0.00 0.24
SPY Aug 26 297.0 Call 465 465 0 1,172 0.15 1,082 0.17 0.23
GME Sep 20 5.0 Call 465 465 0 0 0.00 0 0.00 0.20
FLEX Sep 06 10.5 Call 463 373 90 0 0.00 0 0.00 0.20
FB Aug 23 187.5 Call 462 462 0 0 0.00 2 1.70 0.03
AAPL Aug 23 197.5 Put 461 461 0 0 0.00 0 0.00 0.04
JD Aug 23 28.5 Put 461 461 0 0 0.00 0 0.00 0.05
ATVI Aug 30 50.0 Call 460 454 6 10 0.48 10 1.60 0.63
IWM Aug 23 152.5 Call 460 411 49 0 0.00 0 0.00 0.10
GLW Aug 23 28.0 Call 460 439 21 0 0.00 0 0.00 0.43
KLAC Sep 20 150.0 Call 459 459 0 0 0.00 0 0.00 2.55
FB Aug 30 182.5 Put 457 457 0 0 0.00 5 5.00 2.94
BAC Sep 20 27.5 Call 457 362 95 0 0.00 0 0.00 0.57
AAPL Aug 30 197.5 Put 457 457 0 2 0.05 0 0.00 0.27
AMZN Aug 23 1835.0 Call 456 456 0 0 0.00 0 0.00 1.20
SNAP Sep 06 17.5 Call 454 454 0 0 0.00 0 0.00 0.18
IWM Aug 30 149.5 Call 454 454 0 0 0.00 0 0.00 2.26
BIDU Aug 23 109.0 Call 453 453 0 0 0.00 0 0.00 0.12
TGT Sep 06 75.0 Put 452 452 0 0 0.00 0 0.00 0.01
SPY Nov 15 296.0 Call 452 452 0 450 6.62 460 6.72 6.78
MU Aug 23 44.0 Call 452 451 1 0 0.00 0 0.00 1.09
JD Aug 23 29.5 Put 450 450 0 0 0.00 0 0.00 0.29
KN Sep 20 15.0 Put 450 0 450 0 0.00 0 0.00 0.20
EEM Aug 23 39.5 Put 450 450 0 0 0.00 0 0.00 0.15
AAPL Sep 06 215.0 Call 450 449 1 0 0.00 5 5.00 2.95
SPY Sep 20 293.0 Call 449 420 29 10 4.54 8 4.62 4.73
BAC Sep 20 25.5 Put 449 449 0 0 0.00 0 0.00 0.30
SPY Sep 25 291.0 Call 449 449 0 10 6.02 10 6.17 5.34
SBRA Oct 18 22.5 Call 449 449 0 0 0.00 2 0.55 0.50
ALXN Nov 15 140.0 Call 448 448 0 0 0.00 0 0.00 7.50
SPY Sep 20 287.0 Put 448 448 0 5 3.52 10 3.61 3.55
SPY Sep 06 297.5 Call 448 448 0 100 1.04 100 1.11 1.12
JWN Oct 18 30.0 Call 447 447 0 0 0.00 5 2.30 2.18
CRM Aug 23 155.0 Call 447 443 4 1 0.05 0 0.00 1.67
BAC Oct 18 25.0 Put 447 435 12 2 0.40 0 0.00 0.45
AAPL Aug 30 220.0 Call 446 445 1 0 0.00 1 5.00 0.48
WMT Aug 30 113.0 Put 445 445 0 0 0.00 7 2.25 1.63
SPY Aug 30 296.0 Call 445 445 0 100 0.94 100 1.02 1.11
KO Aug 23 54.5 Put 444 443 1 0 0.00 0 0.00 0.29
MSFT Aug 23 136.0 Put 444 443 1 2 0.04 0 0.00 0.28
SPY Oct 18 292.0 Put 443 443 0 10 7.11 10 7.27 7.00
NEM Aug 23 38.5 Put 442 442 0 0 0.00 0 0.00 0.23
SPY Aug 23 298.0 Call 442 442 0 1,423 0.01 2,521 0.02 0.02
TBT Aug 30 23.0 Call 441 441 0 0 0.00 0 0.00 1.31
VXX Aug 23 26.5 Call 441 441 0 0 0.00 0 0.00 0.36
SPY Sep 20 283.0 Put 441 441 0 3 2.60 10 2.67 2.63
LULU Aug 30 155.0 Put 441 441 0 0 0.00 0 0.00 0.06
SPY Aug 28 288.0 Put 440 440 0 100 0.97 100 1.06 0.98
SPY Aug 26 289.0 Put 440 440 0 15 0.74 100 0.79 0.75
SPY Aug 30 295.0 Put 438 436 2 8 3.81 18 4.00 3.90
AMD Aug 23 33.0 Call 438 438 0 5 0.01 30 1.00 0.04
TSLA Aug 23 232.5 Call 438 437 1 0 0.00 0 0.00 0.11
MO Sep 13 50.0 Call 437 435 2 0 0.00 0 0.00 0.19
CMCSA Oct 18 40.0 Put 433 433 0 0 0.00 0 0.00 0.50
UVXY Aug 23 30.5 Call 432 432 0 0 0.00 0 0.00 0.80
SPY Sep 20 277.5 Put 428 423 5 100 1.65 100 1.73 1.58
SMH Aug 23 114.0 Put 427 427 0 0 0.00 0 0.00 0.48
BA Aug 30 360.0 Call 427 420 7 0 0.00 0 0.00 3.70
RMBS Sep 20 13.0 Call 426 422 4 0 0.00 0 0.00 0.15
SPY Sep 06 291.0 Put 426 426 0 10 2.87 10 2.99 2.95
TWTR Nov 15 32.0 Put 425 425 0 0 0.00 0 0.00 0.56
CRM Aug 23 142.0 Put 425 206 219 0 0.00 0 0.00 1.89
IWM Aug 23 150.5 Put 424 424 0 0 0.00 0 0.00 1.07
IYR Dec 20 88.0 Put 424 413 11 0 0.00 0 0.00 2.20
NFLX Aug 23 290.0 Put 423 423 0 2 0.01 0 0.00 0.47
TLT Sep 20 136.0 Put 422 422 0 2 0.15 0 0.00 0.20
SPY Sep 20 289.0 Put 422 400 22 265 4.08 275 4.18 4.13
AMZN Aug 23 1810.0 Put 422 422 0 3 1.15 1 13.00 11.30
HD Sep 20 212.5 Call 421 421 0 0 0.00 0 0.00 9.45
JWN Sep 20 30.0 Call 420 420 0 10 0.15 0 0.00 1.57
SPY Sep 20 307.5 Call 420 420 0 828 0.16 2,031 0.17 0.18
JWN Jan 17 32.5 Put 420 420 0 0 0.00 0 0.00 4.80
MRK Aug 23 88.0 Put 420 420 0 0 0.00 0 0.00 1.30
NVTA Sep 20 30.0 Call 419 286 133 0 0.00 10 0.95 0.30
OSTK Aug 23 25.0 Call 419 190 229 0 0.00 0 0.00 0.05
SPY Sep 16 293.0 Call 419 419 0 10 4.07 10 4.20 4.31
ROKU Aug 23 135.0 Put 418 417 1 0 0.00 0 0.00 0.27
GE Jan 17 10.0 Call 418 418 0 0 0.00 125 1.70 0.35
AMZN Aug 23 1845.0 Call 418 417 1 0 0.00 0 0.00 0.57
SPY Sep 20 296.0 Call 416 416 0 10 2.84 8 2.90 3.20
AAPL Aug 23 200.0 Put 416 416 0 0 0.00 1 4.50 0.05
SPY Sep 11 291.0 Call 416 416 0 10 4.90 10 5.05 5.18
AMD Aug 30 30.0 Put 415 414 1 0 0.00 0 0.00 0.26
SPY Mar 20 255.0 Put 415 415 0 500 5.41 500 5.48 5.35
AAPL Sep 06 207.5 Put 414 414 0 0 0.00 0 0.00 2.20
FB Aug 30 187.5 Call 414 414 0 0 0.00 1 1.60 0.73
HYG Sep 20 86.0 Put 413 413 0 0 0.00 0 0.00 0.40
SMH Aug 23 115.0 Call 413 402 11 0 0.00 0 0.00 0.47
SPY Aug 28 290.0 Put 413 413 0 10 1.41 10 1.52 1.47
TQQQ Aug 23 64.0 Put 412 412 0 0 0.00 0 0.00 3.26
BA Aug 23 345.0 Put 411 410 1 0 0.00 1 1.52 0.40
WYNN Sep 20 110.0 Put 411 411 0 0 0.00 0 0.00 4.60
XLF Oct 18 27.0 Put 410 410 0 0 0.00 0 0.00 0.91
DIS Sep 20 145.0 Call 410 390 20 0 0.00 3 0.70 0.44
DIA Oct 18 245.0 Put 410 410 0 0 0.00 0 0.00 2.18
QQQ Aug 30 187.0 Put 409 408 1 0 0.00 0 0.00 1.94
IWM Aug 23 149.5 Call 409 409 0 0 0.00 0 0.00 1.18
BX Sep 20 46.0 Put 408 405 3 0 0.00 0 0.00 0.42
SPY Sep 16 294.0 Call 407 407 0 10 3.47 10 3.60 3.69
HYG Sep 06 86.0 Put 407 407 0 0 0.00 0 0.00 0.25
XOP Sep 20 23.0 Call 405 405 0 0 0.00 0 0.00 0.47
ADBE Aug 23 285.0 Put 405 405 0 0 0.00 0 0.00 1.06
WFC Aug 23 45.5 Put 402 402 0 0 0.00 0 0.00 0.19
SPY Aug 30 297.0 Call 402 396 6 100 0.64 100 0.70 0.74
SNAP Sep 20 16.5 Call 401 401 0 0 0.00 10 1.20 0.68
AMD Aug 23 32.0 Put 401 400 1 5 0.04 0 0.00 0.44
MCD Aug 23 220.0 Call 401 401 0 35 0.02 0 0.00 0.72
QQQ Aug 23 186.5 Call 400 399 1 0 0.00 0 0.00 2.12
HYG Apr 17 92.0 Call 400 400 0 0 0.00 0 0.00 0.06
SMH Aug 23 115.5 Call 400 399 1 0 0.00 0 0.00 0.38
NTRS Oct 18 87.5 Call 400 400 0 0 0.00 0 0.00 3.40
SPY Aug 30 289.0 Put 400 397 3 10 1.57 10 1.66 1.60
UUP Sep 20 27.0 Call 400 400 0 4 0.08 0 0.00 0.09
EWZ Sep 20 41.5 Call 399 399 0 0 0.00 0 0.00 1.28
XLF Aug 30 27.0 Call 399 399 0 5 0.05 0 0.00 0.21
TSLA Aug 23 220.0 Call 399 398 1 0 0.00 0 0.00 3.55
NFLX Aug 23 310.0 Call 398 393 5 0 0.00 1 1.70 0.05
SPY Sep 20 251.0 Put 398 398 0 3,397 0.17 128 0.18 0.18
NVDA Aug 23 177.5 Call 398 395 3 0 0.00 0 0.00 0.09
AMRN Oct 18 20.0 Call 398 398 0 0 0.00 28 5.00 0.28
MDT Jan 17 125.0 Call 397 397 0 0 0.00 0 0.00 0.48
RVLV Sep 20 25.0 Call 396 396 0 0 0.00 0 0.00 2.20
SPY Sep 20 286.0 Put 396 395 1 5 3.26 274 3.34 3.28
MU Sep 20 44.5 Call 394 394 0 0 0.00 0 0.00 2.50
BA Aug 23 347.5 Call 394 392 2 0 0.00 0 0.00 8.55
IWM Aug 30 152.5 Put 394 394 0 0 0.00 0 0.00 2.95
SPY Sep 18 289.0 Call 394 394 0 10 7.14 333 7.22 7.24
AMZN Aug 23 1815.0 Call 393 392 1 0 0.00 1 23.00 5.90
CRM Aug 30 140.0 Put 393 392 1 1 0.55 0 0.00 1.82
CVS Jan 15 100.0 Call 393 393 0 0 0.00 0 0.00 0.43
SPLK Aug 23 117.0 Call 393 360 33 0 0.00 0 0.00 2.30
SPY Aug 28 290.0 Call 392 392 0 1 3.84 357 3.90 3.86
PCG Sep 20 16.0 Call 392 378 14 0 0.00 0 0.00 0.43
WYNN Aug 23 112.0 Call 392 373 19 0 0.00 0 0.00 0.30
GLD Aug 23 141.5 Put 391 391 0 30 0.05 0 0.00 0.75
UVXY Aug 30 44.0 Call 391 373 18 0 0.00 0 0.00 0.17
ASHR Sep 20 27.0 Put 391 391 0 0 0.00 0 0.00 0.65
SPY Oct 18 284.0 Put 390 390 0 9 4.75 10 4.82 4.76
MSFT Sep 20 140.0 Call 390 390 0 0 0.00 30 3.40 2.62
VXX Aug 23 24.5 Put 389 389 0 2 0.04 3 0.45 0.12
QQQ Sep 20 189.0 Call 389 389 0 1 0.05 0 0.00 3.96
NVDA Aug 23 167.5 Put 388 387 1 10 0.02 1 2.44 0.24
ATVI Nov 15 55.0 Call 388 388 0 0 0.00 50 2.20 1.45
KRE Oct 18 46.0 Put 388 388 0 0 0.00 0 0.00 0.73
BMY Sep 20 44.0 Put 387 383 4 0 0.00 3 4.10 0.26
BYND Sep 20 170.0 Call 387 37 350 0 0.00 1 3.80 1.85
TSLA Aug 30 230.0 Call 387 380 7 5 0.10 0 0.00 2.37
FSLY Sep 20 30.0 Call 387 387 0 0 0.00 0 0.00 0.80
PBR Oct 18 14.0 Call 386 386 0 0 0.00 0 0.00 0.70
GE Aug 30 8.0 Put 385 383 2 5 0.07 0 0.00 0.14
CVS Aug 23 59.0 Call 384 384 0 0 0.00 0 0.00 2.60
CRM Aug 30 160.0 Call 384 378 6 0 0.00 0 0.00 1.34
SPY Sep 06 292.0 Call 383 383 0 10 3.77 10 3.91 4.00
SPY Sep 20 305.0 Call 383 383 0 150 0.32 732 0.33 0.36
GREK Oct 18 10.0 Call 382 370 12 0 0.00 0 0.00 0.15
SPY Oct 18 285.0 Put 382 382 0 5 5.00 382 5.07 4.86
WMT Aug 23 112.0 Call 381 381 0 0 0.00 0 0.00 0.61
SPY Aug 30 287.5 Put 381 372 9 100 1.25 100 1.33 1.18
DELL Sep 20 52.5 Call 381 381 0 0 0.00 0 0.00 1.65
QQQ Aug 30 188.5 Put 381 381 0 0 0.00 0 0.00 2.45
NFLX Aug 23 300.0 Put 380 376 4 2 0.01 0 0.00 3.90
EFA Aug 23 63.5 Call 379 379 0 0 0.00 0 0.00 0.02
QQQ Sep 06 187.0 Put 379 379 0 0 0.00 0 0.00 2.34
UNH Aug 23 235.0 Call 378 378 0 0 0.00 0 0.00 0.64
C Aug 23 64.0 Put 378 378 0 0 0.00 0 0.00 0.48
MO Sep 20 47.0 Call 377 377 0 0 0.00 0 0.00 1.07
PCG Aug 23 12.5 Call 377 377 0 0 0.00 0 0.00 0.10
GE Aug 30 8.5 Call 377 377 0 0 0.00 25 0.17 0.10
AMRN Sep 20 16.0 Call 377 377 0 0 0.00 7 1.16 0.78
FB Aug 30 190.0 Call 376 376 0 0 0.00 10 1.50 0.33
VXX Aug 23 29.5 Call 376 376 0 0 0.00 0 0.00 0.06
BYND Aug 23 150.0 Call 375 371 4 0 0.00 10 3.00 2.65
JWN Oct 18 32.5 Call 375 372 3 0 0.00 0 0.00 1.10
AMD Aug 30 31.0 Call 375 373 2 0 0.00 5 3.45 1.34
MSFT Aug 30 135.0 Put 375 375 0 0 0.00 0 0.00 0.83
RIG Nov 15 5.0 Put 375 281 94 0 0.00 0 0.00 0.82
AMD Sep 13 31.5 Put 374 374 0 0 0.00 0 0.00 1.32
SLV Aug 23 16.0 Call 374 299 75 30 0.02 600 0.30 0.08
SPY Aug 26 294.0 Put 373 372 1 7 2.45 11 2.63 2.54
MU Sep 20 46.0 Put 372 372 0 0 0.00 0 0.00 2.55
SPY Sep 18 301.0 Call 372 372 0 423 0.88 323 0.93 0.99
AABA Oct 18 70.0 Call 372 369 3 0 0.00 2 2.00 0.23
SPY Sep 06 293.0 Put 372 372 0 5 3.63 10 3.72 3.40
TWTR Sep 20 32.0 Put 371 227 144 0 0.00 0 0.00 0.05
SFIX Dec 20 35.0 Put 371 371 0 0 0.00 0 0.00 15.70
CVE Sep 20 8.0 Put 371 371 0 0 0.00 0 0.00 0.15
M Aug 23 16.0 Call 371 371 0 0 0.00 0 0.00 0.03
DIA Aug 30 265.0 Put 370 370 0 0 0.00 0 0.00 3.40
GDX Sep 20 29.0 Call 370 329 41 0 0.00 1 1.99 0.76
CAH Sep 20 42.5 Put 370 370 0 7 0.05 0 0.00 1.15
SPY Sep 30 256.0 Put 370 370 0 636 0.45 858 0.47 0.42
QQQ Aug 30 190.0 Put 369 363 6 0 0.00 0 0.00 3.22
BIDU Aug 23 112.0 Call 369 358 11 0 0.00 1 11.25 0.04
SNAP Oct 18 17.0 Call 369 360 9 3 0.82 5 4.00 0.89
SBUX Aug 23 96.5 Call 368 365 3 0 0.00 10 1.70 0.60
CAL Sep 20 15.0 Call 367 282 85 0 0.00 0 0.00 2.10
V Aug 30 172.5 Put 367 367 0 0 0.00 0 0.00 0.42
BABA Sep 20 175.0 Call 366 366 0 0 0.00 1 8.00 4.55
TGT Aug 23 98.0 Put 366 366 0 0 0.00 0 0.00 0.01
AAPL Aug 30 217.5 Call 365 347 18 0 0.00 2 2.00 1.00
SHOP Aug 23 390.0 Call 365 363 2 0 0.00 5 8.00 3.40
GS Aug 23 202.5 Call 365 365 0 0 0.00 5 5.00 1.72
AAPL Aug 23 207.5 Call 364 364 0 0 0.00 5 7.35 5.30
AMD Aug 30 31.5 Call 363 358 5 1 0.50 1 3.35 1.00
TSLA Aug 23 202.5 Put 363 363 0 0 0.00 0 0.00 0.05
CM Sep 20 75.0 Put 362 362 0 0 0.00 0 0.00 0.75
QQQ Aug 23 190.0 Put 362 358 4 0 0.00 0 0.00 1.99
CRM Aug 23 157.5 Call 362 360 2 7 0.05 0 0.00 1.12
GDX Sep 20 30.5 Call 362 362 0 0 0.00 0 0.00 0.32
SRPT Sep 20 85.0 Put 361 361 0 0 0.00 0 0.00 2.57
SPY Dec 20 225.0 Put 361 38 323 586 0.79 252 0.81 0.89
C Aug 30 64.0 Call 360 328 32 0 0.00 0 0.00 1.05
FXI Aug 23 39.5 Call 360 360 0 0 0.00 0 0.00 0.07
FB Oct 18 165.0 Put 359 359 0 0 0.00 0 0.00 2.44
SPY Oct 04 289.0 Put 359 259 100 10 5.18 10 5.31 5.40
BHP Nov 15 47.5 Call 359 359 0 0 0.00 0 0.00 1.78
SNAP Jan 17 20.0 Call 359 359 0 0 0.00 100 2.50 0.96
NVDA Aug 30 175.0 Call 358 356 2 10 0.10 0 0.00 2.12
XOM Jan 17 70.0 Put 358 333 25 0 0.00 0 0.00 3.90
SPY Sep 20 297.5 Call 358 353 5 187 2.14 18 2.19 2.26
CDAY Oct 18 60.0 Put 358 358 0 0 0.00 0 0.00 4.70
SPY Sep 06 283.0 Put 358 358 0 100 1.15 100 1.22 1.15
BABA Aug 30 170.0 Put 357 357 0 0 0.00 1 4.75 2.07
SPY Sep 20 292.5 Call 356 356 0 10 4.85 8 4.94 5.17
NFLX Aug 23 302.5 Put 356 356 0 0 0.00 0 0.00 5.25
SPY Dec 31 309.0 Call 355 355 0 100 2.89 741 2.95 2.61
EEM Sep 20 37.0 Put 355 355 0 0 0.00 0 0.00 0.18
BABA Aug 23 177.5 Call 355 355 0 0 0.00 0 0.00 0.06
BA Aug 30 362.5 Call 355 355 0 0 0.00 0 0.00 2.88
HD Sep 20 215.0 Call 353 353 0 0 0.00 0 0.00 7.70
LOW Sep 20 115.0 Call 352 352 0 0 0.00 0 0.00 0.47
AAPL Aug 30 222.5 Call 352 352 0 0 0.00 0 0.00 0.22
XLF Dec 20 22.0 Put 351 351 0 0 0.00 0 0.00 0.22
IWM Sep 27 164.0 Call 350 350 0 0 0.00 0 0.00 0.07
ENPH Jan 15 22.5 Call 350 350 0 0 0.00 0 0.00 16.40
CRM Aug 30 155.0 Call 349 349 0 0 0.00 0 0.00 2.45
NFLX Aug 23 275.0 Put 349 349 0 0 0.00 0 0.00 0.04
AEO Sep 06 17.0 Call 349 349 0 0 0.00 0 0.00 0.85
TSLA Aug 23 227.5 Put 347 347 0 0 0.00 0 0.00 5.60
BA Aug 23 347.5 Put 346 344 2 0 0.00 0 0.00 0.69
TSLA Aug 30 225.0 Call 346 346 0 2 2.00 10 7.00 4.30
SPY Aug 30 290.0 Call 345 345 0 394 4.29 394 4.38 4.30
SPY Sep 13 294.0 Put 344 344 0 10 4.62 10 4.79 4.72
BAC Sep 20 28.0 Call 343 343 0 20 0.25 20 0.49 0.38
FB Sep 20 190.0 Call 343 339 4 10 1.00 5 8.00 2.26
GPS Aug 23 15.0 Put 342 340 2 10 0.01 0 0.00 0.21
XRT Oct 18 38.0 Put 342 292 50 0 0.00 0 0.00 0.70
SPY Sep 16 285.0 Put 341 341 0 10 2.17 10 2.27 2.17
SPY Nov 15 293.0 Call 341 341 0 592 8.39 602 8.51 8.56
SPY Sep 06 292.5 Put 341 341 0 10 3.37 10 3.52 3.24
SPY Sep 20 289.0 Call 341 338 3 375 7.25 804 7.41 7.85
FB Aug 30 180.0 Call 340 340 0 0 0.00 0 0.00 4.00
SPY Sep 03 288.0 Put 340 340 0 10 1.57 10 1.67 1.65
WDAY Aug 23 195.0 Call 338 338 0 0 0.00 0 0.00 1.35
SPY Sep 18 292.0 Call 338 338 0 10 5.08 10 5.22 5.25
TQQQ Aug 23 61.0 Call 338 338 0 0 0.00 0 0.00 1.29
RGEN Sep 20 95.0 Call 338 322 16 8 2.75 1 5.70 3.00
EWZ Sep 20 44.0 Call 337 337 0 0 0.00 0 0.00 0.39
SNAP Aug 23 16.5 Put 337 336 1 0 0.00 0 0.00 0.45
QQQ Sep 06 186.0 Put 336 307 29 0 0.00 0 0.00 2.08
CGC Aug 23 25.5 Put 336 329 7 0 0.00 0 0.00 0.55
BABA Aug 30 180.0 Call 336 336 0 0 0.00 1 2.15 0.54
VXX Sep 06 43.0 Call 336 322 14 0 0.00 0 0.00 0.07
UVXY Aug 23 28.5 Put 336 336 0 0 0.00 0 0.00 0.46
T Aug 23 35.0 Call 335 335 0 1 0.19 0 0.00 0.43
EXAS Sep 20 120.0 Call 335 318 17 11 4.00 10 5.40 4.20
SPY Sep 23 282.0 Put 334 334 0 10 2.50 10 2.60 3.13
SPY Sep 11 294.0 Call 333 333 0 10 3.03 10 3.15 3.20
FSLY Sep 20 20.0 Put 333 330 3 1 0.05 0 0.00 0.85
SRPT Aug 23 95.0 Put 332 332 0 0 0.00 0 0.00 1.40
EWZ Sep 20 42.0 Call 332 332 0 0 0.00 0 0.00 1.02
JD Aug 23 30.0 Put 331 310 21 0 0.00 0 0.00 0.55
NFLX Aug 23 287.5 Put 331 331 0 0 0.00 0 0.00 0.37
MO Sep 06 50.0 Call 330 330 0 0 0.00 0 0.00 0.06
SPY Aug 26 288.0 Put 330 330 0 1 0.56 100 0.62 0.54
SPY Sep 20 312.5 Call 329 329 0 1,028 0.05 2,827 0.06 0.07
SPY Sep 20 290.0 Call 329 327 2 375 6.54 18 6.67 6.90
BHP Jan 17 52.5 Call 329 329 0 0 0.00 0 0.00 1.00
COP Nov 15 52.5 Put 329 329 0 0 0.00 0 0.00 2.75
NFLX Aug 23 302.5 Call 328 328 0 0 0.00 2 1.80 0.60
VXX Aug 23 25.0 Call 328 328 0 0 0.00 0 0.00 0.94
SPY Sep 20 295.0 Put 327 327 0 5 6.38 10 6.55 6.43
SMH Aug 30 112.0 Put 326 326 0 0 0.00 0 0.00 0.85
QQQ Aug 23 183.0 Put 326 326 0 1 0.04 0 0.00 0.09
SMH Aug 23 112.0 Put 326 267 59 0 0.00 0 0.00 0.41
SPY Oct 04 280.0 Put 326 326 0 15 3.00 10 3.09 3.06
SPY Nov 15 303.0 Call 325 324 1 100 3.25 100 3.34 3.30
VXX Aug 30 24.0 Put 325 325 0 0 0.00 0 0.00 0.37
NTRS Jan 17 85.0 Call 325 325 0 0 0.00 0 0.00 6.20
CRM Sep 20 150.0 Call 324 322 2 0 0.00 0 0.00 5.50
XLF Aug 30 27.0 Put 323 323 0 0 0.00 0 0.00 0.39
SPY Sep 25 283.0 Put 323 323 0 10 2.90 10 3.00 3.25
DKS Aug 23 33.0 Call 322 302 20 0 0.00 0 0.00 1.00
MPC Oct 18 50.0 Call 321 321 0 5 1.00 1 6.60 1.45
PSX Nov 15 100.0 Call 321 321 0 0 0.00 0 0.00 4.30
TLT Jan 17 140.0 Put 321 320 1 0 0.00 0 0.00 3.05
PFE Jan 17 38.0 Call 319 283 36 0 0.00 1 1.40 0.71
SPY Aug 23 288.0 Call 319 319 0 19 4.47 19 4.75 4.77
ROKU Aug 23 139.0 Put 319 319 0 0 0.00 0 0.00 1.40
EEM Sep 20 36.5 Put 318 318 0 0 0.00 0 0.00 0.10
CBLK Oct 18 25.0 Call 318 316 2 1 1.80 5 2.70 2.15
XLV Aug 30 91.0 Put 318 318 0 0 0.00 0 0.00 0.81
NOK Jan 15 7.0 Call 318 318 0 0 0.00 0 0.00 0.25
FB Oct 18 170.0 Put 318 318 0 2 0.50 0 0.00 3.40
AMD Aug 30 32.0 Put 317 316 1 0 0.00 0 0.00 0.92
TGT Oct 18 100.0 Put 317 312 5 0 0.00 4 4.20 2.11
FND Oct 18 45.0 Put 317 283 34 0 0.00 0 0.00 1.60
JPM Aug 30 109.0 Call 317 316 1 0 0.00 0 0.00 1.37
CSCO Aug 23 48.0 Put 316 316 0 0 0.00 0 0.00 0.23
HD Aug 23 222.5 Call 316 316 0 0 0.00 0 0.00 0.55
SPY Sep 20 278.0 Put 316 316 0 229 1.73 223 1.79 1.71
FB Oct 18 180.0 Put 316 316 0 0 0.00 3 9.00 6.95
V Aug 30 180.0 Call 315 315 0 0 0.00 0 0.00 2.40
ROKU Aug 23 142.0 Call 315 315 0 0 0.00 11 3.30 0.53
HRL Aug 23 39.5 Put 315 315 0 0 0.00 0 0.00 0.05
XLK Aug 23 80.5 Call 314 314 0 0 0.00 0 0.00 0.21
CIEN Oct 18 50.0 Call 314 314 0 0 0.00 0 0.00 0.63
F Aug 30 9.0 Call 314 314 0 0 0.00 0 0.00 0.19
OSTK Sep 20 20.0 Put 314 314 0 2 1.10 0 0.00 2.35
TGT Sep 20 105.0 Call 314 314 0 0 0.00 3 7.20 4.05
DKS Aug 23 32.0 Call 314 230 84 0 0.00 0 0.00 1.90
BBBY Aug 23 9.0 Call 313 313 0 0 0.00 0 0.00 0.10
MA Sep 20 290.0 Call 313 313 0 0 0.00 0 0.00 3.50
JPM Aug 23 110.0 Call 313 293 20 0 0.00 1 0.50 0.15
XBI Sep 20 83.5 Call 313 313 0 0 0.00 0 0.00 1.86
QQQ Aug 23 189.5 Put 313 313 0 0 0.00 0 0.00 1.54
VZ Aug 30 55.0 Put 312 312 0 0 0.00 0 0.00 0.12
JWN Aug 23 31.5 Put 312 312 0 0 0.00 0 0.00 1.02
GDX Aug 23 28.5 Call 311 311 0 0 0.00 67 0.55 0.20
SPY Nov 15 297.0 Call 311 311 0 418 6.07 428 6.17 5.63
BA Aug 23 365.0 Call 310 310 0 0 0.00 0 0.00 0.22
TWLO Aug 23 130.0 Call 310 310 0 0 0.00 4 2.05 1.82
JNJ Aug 23 128.0 Put 309 309 0 0 0.00 0 0.00 0.08
MSFT Sep 06 141.0 Call 309 267 42 0 0.00 4 2.00 0.92
SNAP Sep 06 16.0 Call 308 308 0 0 0.00 0 0.00 0.63
DKS Aug 30 35.0 Call 308 148 160 0 0.00 0 0.00 0.35
FXI Oct 18 42.0 Call 307 307 0 0 0.00 0 0.00 0.24
AAPL Aug 30 207.5 Put 307 307 0 0 0.00 0 0.00 1.15
SPY Aug 30 287.0 Put 307 307 0 100 1.15 100 1.24 1.16
NVDA Aug 30 177.5 Call 307 307 0 0 0.00 0 0.00 1.32
QQQ Sep 06 190.5 Call 307 301 6 0 0.00 0 0.00 1.69
SPY Sep 20 294.0 Put 307 307 0 3 5.95 449 6.07 5.85
UNH Aug 30 240.0 Call 306 305 1 0 0.00 0 0.00 0.95
SPY Sep 20 288.0 Put 305 305 0 5 3.79 317 3.88 3.49
AGNC Aug 30 16.0 Call 305 305 0 0 0.00 0 0.00 0.09
UNH Sep 20 250.0 Call 304 304 0 0 0.00 1 5.00 0.90
FSLY Sep 20 25.0 Call 304 300 4 0 0.00 0 0.00 2.10
EWZ Sep 13 44.0 Call 304 304 0 0 0.00 0 0.00 0.34
CLF Aug 23 8.5 Call 304 304 0 0 0.00 0 0.00 0.02
AMD Sep 06 31.5 Call 304 303 1 0 0.00 0 0.00 1.34
GME Aug 23 4.0 Call 303 303 0 0 0.00 0 0.00 0.05
ICE Sep 20 90.0 Put 303 303 0 0 0.00 0 0.00 1.15
EEM Sep 13 41.0 Call 302 302 0 0 0.00 0 0.00 0.23
MU Aug 30 45.0 Call 302 302 0 0 0.00 5 2.10 1.10
SPLK Sep 20 128.0 Call 302 302 0 0 0.00 0 0.00 1.30
PEP Oct 18 135.0 Call 302 302 0 0 0.00 0 0.00 2.19
AMRN Aug 23 15.5 Put 302 302 0 0 0.00 0 0.00 0.35
MSFT Aug 23 142.0 Call 301 190 111 0 0.00 20 0.05 0.01
NFLX Aug 23 292.5 Call 301 301 0 0 0.00 0 0.00 5.80
TGT Sep 20 105.0 Put 301 281 20 0 0.00 0 0.00 2.70
AMD Aug 30 31.5 Put 301 300 1 0 0.00 0 0.00 0.71
SPY Sep 20 282.5 Put 301 300 1 3 2.50 213 2.55 2.47
SPY Sep 20 304.0 Call 301 301 0 505 0.42 629 0.44 0.47
OSTK Jan 17 60.0 Call 300 300 0 0 0.00 0 0.00 0.35
AMZN Aug 23 1825.0 Call 300 300 0 0 0.00 0 0.00 2.80
TGT Aug 23 106.0 Call 300 300 0 0 0.00 0 0.00 1.10
PRAH Oct 18 115.0 Call 300 300 0 0 0.00 0 0.00 0.40
SPY Sep 27 282.0 Put 300 300 0 325 2.90 315 2.98 2.89
FXI Aug 23 38.0 Put 300 300 0 0 0.00 4 0.20 0.03
NUGT Sep 06 62.0 Call 300 300 0 0 0.00 10 0.10 0.03
STX Aug 23 48.0 Call 300 300 0 0 0.00 0 0.00 0.20
BRKB Aug 23 200.0 Call 299 299 0 0 0.00 0 0.00 1.99
FXI Dec 20 42.0 Call 299 299 0 0 0.00 0 0.00 0.66
EFA Aug 23 62.0 Put 299 299 0 0 0.00 0 0.00 0.11
UNP Sep 20 150.0 Put 298 298 0 0 0.00 0 0.00 0.60
AUPH Apr 17 11.0 Call 298 298 0 0 0.00 0 0.00 0.95
USO Aug 23 11.5 Put 298 298 0 0 0.00 0 0.00 0.07
FXI Jan 17 34.0 Put 298 298 0 0 0.00 0 0.00 0.62
BA Sep 20 395.0 Call 298 298 0 0 0.00 0 0.00 0.90
VXX Aug 23 26.5 Put 298 297 1 0 0.00 0 0.00 1.07
SPY Sep 20 291.0 Call 298 298 0 10 5.84 13 5.93 6.05
KRE Aug 23 51.0 Put 297 297 0 0 0.00 0 0.00 0.86
NFLX Aug 23 305.0 Put 297 297 0 0 0.00 0 0.00 6.75
FOXA Sep 20 34.0 Call 297 280 17 1 0.05 0 0.00 0.60
BYND Aug 23 155.0 Call 297 278 19 0 0.00 0 0.00 0.70
AAPL Aug 30 215.0 Put 297 296 1 0 0.00 0 0.00 4.30
JD Aug 23 29.0 Call 297 297 0 0 0.00 0 0.00 0.72
SPY Sep 18 294.0 Call 296 296 0 10 3.85 10 3.97 4.09
CRM Aug 23 134.0 Put 296 296 0 0 0.00 0 0.00 0.40
WORK Sep 20 35.0 Call 296 296 0 0 0.00 3 1.60 0.80
BREW Sep 20 15.0 Call 295 272 23 0 0.00 0 0.00 1.00
SPY Oct 04 299.0 Call 295 207 88 10 2.27 216 2.35 2.29
MU Aug 23 45.0 Put 295 295 0 0 0.00 0 0.00 0.52
CRM Aug 23 165.0 Call 293 293 0 0 0.00 0 0.00 0.30
TSLA Aug 23 235.0 Call 293 278 15 5 0.01 1 0.61 0.06
TQQQ Aug 30 66.0 Call 293 293 0 1 0.05 0 0.00 0.45
JWN Sep 20 26.0 Call 293 293 0 0 0.00 0 0.00 4.00
C Aug 23 65.0 Call 292 235 57 0 0.00 0 0.00 0.08
AVYA Sep 20 15.0 Call 292 291 1 0 0.00 0 0.00 0.61
NIO Sep 20 3.0 Call 292 292 0 0 0.00 0 0.00 0.25
GE Aug 30 8.5 Put 292 281 11 0 0.00 155 0.47 0.39
MS Aug 23 39.0 Call 291 291 0 0 0.00 0 0.00 1.25
CGC Aug 30 28.0 Call 291 291 0 0 0.00 0 0.00 0.15
EEM Sep 13 39.0 Put 291 291 0 0 0.00 0 0.00 0.40
LYFT Aug 23 53.0 Call 290 288 2 0 0.00 0 0.00 0.45
BA Aug 23 342.5 Put 290 287 3 0 0.00 0 0.00 0.20
AMT Jan 15 320.0 Call 289 287 2 0 0.00 0 0.00 2.10
SPY Nov 15 290.0 Call 289 289 0 711 10.32 10 10.45 10.57
SPY Oct 18 282.0 Put 288 287 1 6 4.28 422 4.34 4.01
SPY Aug 28 287.0 Put 288 288 0 100 0.80 100 0.88 0.71
CRM Sep 20 145.0 Call 288 288 0 0 0.00 2 8.90 8.55
CBS Sep 13 45.0 Call 288 288 0 0 0.00 0 0.00 0.55
DB Jan 17 8.0 Call 288 288 0 0 0.00 0 0.00 0.50
BAC Oct 18 26.0 Put 288 288 0 3 0.60 0 0.00 0.77
COST Aug 23 280.0 Call 287 287 0 1 0.05 0 0.00 1.28
CGC Aug 23 26.5 Put 285 285 0 0 0.00 0 0.00 1.05
V Aug 23 180.0 Call 285 285 0 1 0.05 2 2.40 1.19
FXI Jan 17 39.0 Put 285 285 0 0 0.00 0 0.00 2.17
CGC Aug 30 25.0 Put 284 187 97 0 0.00 0 0.00 0.77
SPY Sep 20 263.0 Put 284 284 0 660 0.46 21 0.47 0.45
XLU Aug 30 62.0 Put 284 284 0 0 0.00 0 0.00 0.42
CRM Aug 23 149.0 Call 284 283 1 5 0.05 1 8.00 4.20
SPY Aug 26 296.0 Call 284 281 3 535 0.30 559 0.32 0.38
TGT Aug 23 105.0 Call 284 284 0 0 0.00 0 0.00 1.65
GLD Aug 23 142.0 Call 284 283 1 0 0.00 0 0.00 0.41
QQQ Sep 20 198.0 Call 284 284 0 0 0.00 0 0.00 0.44
QQQ Aug 30 192.0 Call 283 283 0 0 0.00 0 0.00 0.57
SPY Aug 23 295.0 Put 283 283 0 12 2.74 10 3.01 2.26
JWN Aug 30 31.0 Call 283 283 0 0 0.00 0 0.00 0.74
SPY Aug 30 286.0 Put 283 278 5 100 0.99 100 1.06 1.03
AAPL Aug 23 205.0 Call 283 283 0 0 0.00 0 0.00 7.90
CRM Aug 23 160.0 Call 282 280 2 3 0.05 0 0.00 0.73
TGT Aug 23 105.0 Put 282 282 0 0 0.00 5 1.20 0.41
TGT Aug 23 106.0 Put 282 282 0 0 0.00 0 0.00 0.77
SPY Sep 27 295.0 Put 281 280 1 10 6.91 10 7.10 6.64
GLW Sep 20 28.5 Call 281 281 0 0 0.00 0 0.00 0.71
NFLX Sep 06 300.0 Call 281 278 3 1 0.96 0 0.00 7.65
HYG Apr 17 93.0 Call 280 278 2 0 0.00 0 0.00 0.04
INTC Sep 13 45.0 Put 280 280 0 0 0.00 0 0.00 0.50
USO Aug 30 11.5 Put 280 280 0 1 0.04 0 0.00 0.21
GS Aug 23 202.5 Put 280 280 0 0 0.00 0 0.00 1.35
BAC Nov 15 26.0 Put 279 279 0 0 0.00 0 0.00 0.97
CGC Aug 30 25.0 Call 279 279 0 0 0.00 0 0.00 0.88
TGT Sep 20 100.0 Put 279 276 3 2 0.85 5 5.00 1.16
MU Aug 23 44.5 Call 279 279 0 0 0.00 0 0.00 0.71
BAC Sep 20 25.0 Put 279 279 0 5 0.10 0 0.00 0.21
MSFT Aug 30 139.0 Put 278 278 0 0 0.00 0 0.00 2.35
KHC Sep 20 35.0 Put 278 278 0 0 0.00 0 0.00 9.30
CRM Aug 30 148.0 Call 278 274 4 0 0.00 0 0.00 5.10
SPY Mar 20 253.0 Put 278 278 0 1,040 5.10 500 5.17 5.02
SPY Aug 23 282.0 Put 277 277 0 4,172 0.01 742 0.02 0.02
DIA Aug 23 262.0 Call 277 277 0 10 0.12 0 0.00 1.73
SPY Aug 30 280.0 Put 277 272 5 395 0.37 21 0.38 0.37
TSLA Aug 30 232.5 Call 276 276 0 1 0.05 0 0.00 1.74
CRON Aug 23 12.0 Call 276 191 85 0 0.00 0 0.00 0.04
SPY Jan 17 233.0 Put 276 276 0 1,361 1.56 228 1.60 1.56
ACB Oct 18 6.0 Call 276 276 0 0 0.00 0 0.00 0.40
CRM Aug 23 162.5 Call 275 275 0 0 0.00 0 0.00 0.48
CGC Aug 23 26.0 Call 275 275 0 0 0.00 0 0.00 0.09
XLI Sep 20 76.0 Call 275 275 0 0 0.00 0 0.00 1.01
FCAU Oct 18 14.0 Call 275 273 2 0 0.00 0 0.00 0.25
FXE Sep 20 105.5 Put 275 275 0 0 0.00 0 0.00 0.64
XLU Sep 06 60.0 Put 275 275 0 0 0.00 0 0.00 0.11
V Aug 23 182.5 Call 275 275 0 0 0.00 0 0.00 0.16
QQQ Aug 23 180.0 Put 274 274 0 0 0.00 10 0.10 0.03
MSFT Aug 23 134.0 Put 273 273 0 0 0.00 0 0.00 0.09
SPY Oct 18 271.0 Put 273 273 0 483 2.33 366 2.39 2.29
AMZN Aug 23 1840.0 Call 273 260 13 0 0.00 1 10.20 0.90
QQQ Aug 23 190.5 Call 272 272 0 0 0.00 0 0.00 0.18
AIG Sep 20 55.0 Call 272 272 0 0 0.00 0 0.00 0.91
CGC Aug 30 27.0 Call 272 262 10 0 0.00 0 0.00 0.25
SPY Oct 18 286.0 Put 271 271 0 10 5.26 496 5.34 5.10
SPY Sep 20 281.0 Put 271 271 0 3 2.22 100 2.29 2.25
SPY Sep 06 301.0 Call 271 271 0 140 0.30 140 0.31 0.36
JWN Aug 23 30.5 Put 271 271 0 0 0.00 0 0.00 0.39
SPY Dec 20 274.0 Put 270 270 0 10 5.79 10 5.91 5.81
HUYA Aug 23 23.0 Put 270 270 0 0 0.00 0 0.00 0.45
SQ Aug 23 65.0 Call 270 270 0 0 0.00 3 2.92 0.37
GLD Aug 23 138.5 Put 270 270 0 0 0.00 0 0.00 0.04
TEVA Sep 06 8.0 Call 270 270 0 1 0.05 0 0.00 0.23
UVXY Sep 06 59.0 Call 270 250 20 0 0.00 0 0.00 0.11
IWM Aug 30 151.0 Call 269 263 6 0 0.00 1 3.00 1.34
SPY Sep 06 300.0 Call 269 269 0 224 0.44 15 0.45 0.53
SPY Nov 15 283.0 Put 269 269 0 10 6.03 10 6.14 6.11
GDX Sep 20 28.5 Put 269 261 8 0 0.00 0 0.00 0.93
SPY Sep 25 292.0 Call 269 269 0 10 5.36 10 5.50 5.58
SPY Sep 09 280.0 Put 268 268 0 100 0.90 100 0.96 0.82
MU Jan 17 30.0 Put 268 247 21 0 0.00 0 0.00 0.66
GME Oct 18 3.0 Put 268 268 0 0 0.00 0 0.00 0.17
EEM Sep 20 41.0 Call 268 268 0 1 0.15 6 0.56 0.30
SLV Sep 20 17.0 Call 267 267 0 0 0.00 20 0.31 0.14
EEM Sep 20 42.5 Call 267 267 0 0 0.00 0 0.00 0.06
ROKU Aug 23 139.0 Call 267 267 0 0 0.00 0 0.00 1.57
GLD Aug 23 141.0 Call 266 266 0 1 0.01 0 0.00 0.85
TSLA Aug 30 227.5 Call 266 266 0 0 0.00 0 0.00 3.25
TWTR Aug 23 42.0 Call 266 266 0 0 0.00 2 1.25 0.50
CRM Aug 23 152.5 Call 266 250 16 1 0.05 0 0.00 2.45