Cboe BZX Options Exchange Symbol Data

Volume
1,301,856
Orders
2,408,142,420

This list was last updated 2020-01-27 15:35:31.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
EEM Feb 21 42.0 Put 20,909 20,909 0 152 0.52 263 0.53 0.58
VXX Jan 31 13.5 Call 7,797 7,770 27 4 1.85 9 1.87 1.86
NIO Feb 21 5.0 Call 7,636 7,583 53 39 0.31 39 0.32 0.29
NLOK Mar 20 25.0 Call 7,010 7,010 0 32 2.60 6 2.98 2.70
FXI Jan 31 41.0 Put 5,735 5,735 0 85 0.80 6 0.85 1.10
SPY Jan 27 322.0 Put 5,103 5,103 0 292 0.47 449 0.49 0.48
BAC Jan 31 33.0 Call 4,667 4,667 0 12 0.39 645 0.40 0.41
ASHR Jul 17 25.0 Put 4,113 4,113 0 19 0.81 43 0.93 0.89
SPY Jan 27 327.0 Put 4,038 4,025 13 34 3.08 8 3.20 3.00
IWM Feb 21 170.0 Call 3,586 3,489 97 100 0.56 144 0.58 0.55
BCS Sep 18 9.0 Call 3,533 3,507 26 59 0.55 508 0.70 0.60
VXX Feb 21 15.0 Call 3,526 3,121 405 70 1.43 68 1.44 1.43
SPY Jan 27 320.0 Put 3,476 3,476 0 130 0.19 200 0.20 0.19
BBBY Feb 14 15.5 Put 3,230 3,230 0 74 0.48 19 0.50 0.48
MLCO Feb 21 22.0 Call 3,192 3,113 79 384 0.55 550 0.60 0.55
SPY Feb 21 305.0 Put 3,171 2,671 500 650 1.36 540 1.39 1.32
BAC Jan 31 33.5 Call 3,161 3,161 0 12 0.17 524 0.18 0.18
SPY Jan 31 317.0 Put 3,001 3,001 0 150 1.01 98 1.02 1.03
NIO Jan 31 5.0 Call 2,929 2,929 0 142 0.07 98 0.08 0.08
EWZ Feb 21 45.0 Call 2,922 2,922 0 513 1.35 100 1.37 1.32
MSFT Jan 31 167.5 Call 2,899 2,868 31 4 1.39 14 1.40 1.40
NIO Jan 31 4.5 Call 2,831 2,810 21 44 0.18 44 0.19 0.18
MSFT May 15 135.0 Put 2,814 2,814 0 21 1.21 162 1.31 1.43
NFLX Jan 31 380.0 Call 2,781 2,742 39 8 0.30 2 0.35 0.33
XLV Jun 19 90.33 Put 2,748 2,731 17 1 1.16 3 1.19 1.14
AMD Jan 31 50.0 Call 2,712 2,693 19 10 2.30 5 2.31 2.30
EEM Feb 14 45.0 Call 2,692 2,692 0 107 0.20 123 0.22 0.16
BABA Jan 31 200.0 Put 2,684 2,672 12 1 1.44 2 1.46 1.52
SPY Feb 21 327.0 Put 2,572 2,564 8 39 6.50 50 6.55 6.13
XLE Feb 21 55.0 Put 2,545 2,545 0 143 1.14 37 1.16 1.14
EEM Feb 21 46.0 Call 2,536 2,525 11 315 0.11 260 0.12 0.11
VXX May 15 15.0 Put 2,535 2,535 0 84 2.43 65 2.47 2.41
BCS Sep 18 8.0 Put 2,500 2,500 0 502 0.45 84 0.60 0.50
VALE Feb 21 12.0 Put 2,446 2,247 199 5 0.44 178 0.46 0.40
AMD Feb 07 35.0 Put 2,418 2,411 7 34 0.04 154 0.07 0.07
BAC Feb 21 31.0 Put 2,342 1,155 1,187 522 0.22 136 0.23 0.24
VXX Jan 31 14.5 Call 2,329 2,266 63 81 1.06 63 1.08 1.04
QQQ Jun 19 186.0 Put 2,328 2,328 0 120 2.48 120 2.52 2.44
VXX Feb 07 16.0 Put 2,303 2,298 5 10 1.42 72 1.43 1.42
MAC Feb 21 22.5 Put 2,287 2,265 22 28 0.50 9 0.60 0.55
QQQ Jan 31 231.0 Call 2,283 2,283 0 0 0.00 1,422 0.02 0.01
ABBV Feb 21 92.5 Call 2,232 2,232 0 8 0.44 4 0.47 0.51
NIO Feb 21 4.5 Call 2,135 2,135 0 20 0.45 42 0.47 0.42
SPY Feb 21 320.0 Put 2,101 2,079 22 90 4.02 40 4.06 4.05
FXI Feb 07 39.0 Put 2,031 2,031 0 32 0.37 92 0.39 0.38
F Jun 19 10.0 Call 2,016 2,011 5 204 0.14 95 0.15 0.14
GLD Jan 15 134.0 Put 2,011 2,000 11 36 1.34 21 1.42 1.36
XLV Feb 21 101.0 Put 2,010 1,969 41 4 1.47 10 1.50 1.56
BZUN Apr 17 35.0 Call 2,006 2,006 0 10 2.15 1 2.35 2.15
EWH Feb 14 23.0 Put 1,957 1,919 38 271 0.30 139 0.40 0.45
SPY Jan 31 325.0 Put 1,949 1,940 9 110 3.27 60 3.32 3.30
AMD Jan 31 37.5 Put 1,940 1,940 0 26 0.06 21 0.10 0.07
XLF Feb 21 30.0 Put 1,867 1,867 0 623 0.59 664 0.61 0.58
BABA Mar 20 205.0 Put 1,850 1,845 5 38 8.70 86 8.85 9.30
PDD Feb 28 39.5 Call 1,771 1,771 0 56 1.00 3 1.05 1.05
XLF Jan 31 30.5 Put 1,767 1,767 0 229 0.67 229 0.69 0.61
LK Jan 15 30.0 Call 1,712 1,599 113 12 14.60 17 16.30 15.20
BAC Jan 31 33.0 Put 1,676 1,641 35 237 0.36 616 0.37 0.33
IWM Feb 21 160.0 Put 1,656 1,398 258 56 1.66 5 1.67 1.68
T Jan 31 39.5 Call 1,637 1,636 1 214 0.24 113 0.25 0.24
HYG Mar 20 84.0 Put 1,636 1,636 0 501 0.33 97 0.36 0.35
DIS Mar 20 155.0 Call 1,604 1,604 0 100 0.77 4 0.79 0.74
EWZ Feb 07 42.5 Put 1,601 1,581 20 93 0.25 83 0.26 0.28
SPY Jan 27 326.0 Call 1,587 1,586 1 430 0.24 675 0.26 0.25
NFLX Feb 21 325.0 Call 1,583 1,565 18 2 23.30 2 23.60 24.60
EWZ Feb 21 44.5 Put 1,572 1,572 0 92 1.05 100 1.07 1.08
QQQ Jun 19 185.0 Put 1,541 1,541 0 11 2.38 120 2.41 2.31
ASHR Feb 14 27.0 Put 1,541 1,541 0 33 0.65 33 0.69 0.68
EWZ Feb 21 47.0 Call 1,538 1,533 5 109 0.47 50 0.48 0.45
SPY Jan 27 324.0 Put 1,534 1,446 88 50 1.09 40 1.14 1.04
XLE Feb 14 56.0 Call 1,533 1,533 0 94 0.74 104 0.77 0.73
FXI Jan 31 43.5 Call 1,519 1,519 0 72 0.02 162 0.04 0.03
OXY Feb 21 40.0 Put 1,514 1,514 0 53 0.79 102 0.81 0.80
GASL Mar 20 8.0 Call 1,505 1,505 0 1,985 0.10 2,081 0.20 0.15
SMH May 15 119.0 Put 1,494 1,494 0 3 1.52 55 1.60 1.57
EEM Feb 21 44.0 Put 1,488 1,488 0 115 1.34 142 1.36 1.37
HYG Feb 21 88.0 Call 1,452 1,452 0 21 0.12 63 0.13 0.14
SLV Mar 20 18.0 Call 1,450 1,450 0 30 0.20 832 0.21 0.20
SPY Jan 27 323.0 Put 1,440 1,431 9 223 0.72 14 0.75 0.74
FXI Feb 21 42.0 Put 1,437 1,425 12 139 1.79 152 1.83 1.80
AAPL Apr 17 340.0 Call 1,434 1,434 0 3 5.55 3 5.65 5.60
WYNN Mar 20 115.0 Put 1,421 1,398 23 21 4.75 3 4.85 4.85
NFLX Jan 31 340.0 Put 1,413 1,387 26 4 5.15 19 5.35 5.60
FCX Feb 21 12.0 Call 1,410 1,268 142 132 0.16 117 0.17 0.18
FB Jan 31 225.0 Call 1,395 1,393 2 7 2.38 14 2.41 2.42
VXX Feb 21 14.0 Call 1,390 1,388 2 82 1.91 48 1.93 1.93
SPY Jan 29 320.0 Put 1,377 1,234 143 30 1.11 156 1.13 1.12
SPY Jan 29 324.0 Put 1,360 1,360 0 40 2.30 1 2.34 2.35
ABBV Feb 21 87.0 Call 1,359 1,331 28 5 1.69 37 1.74 1.78
IWM Jan 31 160.0 Put 1,355 1,324 31 113 0.43 41 0.45 0.43
EEM Feb 21 42.73 Put 1,352 1,206 146 87 0.75 244 0.76 0.78
NIO Jan 31 4.0 Put 1,345 1,283 62 31 0.18 74 0.19 0.18
FXI Feb 21 45.5 Call 1,343 1,343 0 1 0.03 34 0.05 0.05
XLF Feb 21 29.0 Put 1,334 1,334 0 806 0.29 164 0.30 0.29
GASL Mar 20 7.0 Call 1,329 1,329 0 103 0.25 1,977 0.35 0.30
AMD Feb 21 48.0 Call 1,329 1,298 31 66 4.05 30 4.10 3.75
VXX Mar 20 23.0 Call 1,314 1,314 0 132 0.47 40 0.49 0.48
QQQ Jan 31 221.0 Call 1,308 1,296 12 27 0.99 65 1.01 1.18
NFLX Jan 31 350.0 Call 1,297 1,271 26 14 3.50 4 3.65 3.60
NIO Jan 31 4.0 Call 1,291 1,280 11 10 0.39 14 0.41 0.40
GILD Jan 31 64.5 Call 1,290 1,139 151 64 0.41 45 0.44 0.45
NIO Jan 31 3.5 Put 1,288 1,251 37 84 0.05 143 0.06 0.06
ACHN Sep 18 6.0 Call 1,286 1,238 48 502 0.95 140 1.00 0.95
MU Jan 31 60.0 Call 1,253 1,253 0 130 0.11 88 0.12 0.11
SPY Jan 27 325.0 Call 1,246 1,197 49 60 0.56 100 0.58 0.59
ASHR Mar 06 26.5 Put 1,244 1,244 0 32 0.65 104 0.73 0.75
AMD Jan 31 40.0 Put 1,241 1,131 110 47 0.14 26 0.15 0.18
BAC Mar 20 35.0 Call 1,231 495 736 268 0.31 264 0.32 0.33
INTC Jun 19 50.0 Put 1,219 1,219 0 13 0.43 138 0.47 0.47
VXX Jan 31 15.0 Call 1,214 1,208 6 64 0.79 46 0.80 0.81
HSBC Mar 20 36.0 Put 1,196 1,196 0 7 1.23 10 1.30 1.30
NFLX Jan 31 355.0 Call 1,179 1,177 2 1 2.24 1 2.33 2.29
PBR Feb 21 15.0 Call 1,169 1,168 1 34 0.27 35 0.29 0.28
CMCSA Feb 28 45.5 Call 1,162 1,122 40 30 0.51 9 0.53 0.52
CSCO Feb 21 50.0 Call 1,159 1,126 33 110 0.63 17 0.64 0.61
HL Feb 07 3.5 Call 1,156 1,134 22 94 0.02 20 0.04 0.03
AMD Jan 31 47.0 Call 1,151 1,150 1 114 3.95 27 4.00 3.85
AAPL Jan 31 310.0 Call 1,145 1,131 14 12 8.25 15 8.35 8.35
HYG Jan 31 87.5 Put 1,136 1,136 0 38 0.38 63 0.43 0.46
AAL Mar 20 27.0 Call 1,136 1,136 0 62 1.20 169 1.23 1.27
XLU Feb 21 67.0 Put 1,130 1,130 0 65 0.36 46 0.38 0.37
FXI May 15 49.0 Call 1,127 1,123 4 190 0.07 31 0.10 0.09
AAPL Jan 31 337.5 Call 1,124 1,123 1 34 0.90 43 0.92 0.90
SPY Jan 29 325.0 Call 1,122 1,119 3 50 1.72 238 1.75 1.72
LVS Feb 21 65.0 Call 1,100 1,094 6 10 2.45 6 2.53 2.62
SPY Apr 17 322.0 Put 1,099 1,099 0 720 8.44 720 8.60 8.50
EEM Feb 21 42.5 Put 1,090 1,090 0 91 0.67 240 0.68 0.67
BABA Jan 31 195.0 Put 1,088 1,087 1 3 0.74 8 0.77 0.75
SMH Mar 20 123.0 Put 1,086 1,086 0 52 0.92 48 0.96 1.05
GLD Jan 31 150.0 Call 1,084 1,081 3 179 0.50 24 0.51 0.53
MSFT Apr 17 140.0 Put 1,082 1,075 7 9 1.05 6 1.08 1.14
SPY Mar 20 309.0 Put 1,078 1,030 48 180 3.78 120 3.82 3.62
QQQ Jan 31 220.0 Put 1,074 1,060 14 8 3.47 67 3.50 3.23
FXI Mar 20 46.0 Call 1,069 1,069 0 322 0.09 46 0.11 0.12
BABA Jan 31 220.0 Call 1,068 1,026 42 29 0.29 86 0.31 0.30
ACHN Jun 19 7.0 Call 1,065 830 235 0 0.00 362 0.10 0.05
QQQ Feb 21 222.0 Put 1,063 1,063 0 16 6.38 25 6.42 5.74
BABA Jan 31 210.0 Call 1,059 1,046 13 2 2.46 14 2.50 2.54
FXI Feb 21 37.0 Put 1,057 1,057 0 110 0.25 152 0.27 0.28
QQQ Feb 07 218.0 Put 1,053 1,033 20 62 3.47 81 3.50 3.32
MU Apr 17 55.0 Put 1,047 1,047 0 17 3.90 43 3.95 3.95
MSFT Jan 31 165.0 Call 1,045 1,017 28 7 2.26 71 2.29 2.28
BABA Jan 31 190.0 Put 1,038 1,038 0 4 0.40 6 0.42 0.39
NFLX Jan 31 345.0 Call 1,036 1,031 5 23 5.35 3 5.55 5.35
VXX Jan 31 14.0 Put 1,035 1,035 0 1,288 0.10 122 0.11 0.14
QQQ Mar 20 200.0 Put 1,018 1,017 1 219 1.95 247 1.98 1.95
F Jan 31 9.0 Call 1,014 1,014 0 78 0.04 392 0.05 0.04
BYND Jan 31 130.0 Call 1,010 1,007 3 1 6.70 7 6.90 6.70
NIO May 15 3.0 Put 1,009 1,009 0 115 0.50 100 0.55 0.53
SPY Feb 21 325.0 Put 1,006 965 41 1,290 5.68 40 5.71 5.72
IWF Feb 21 180.0 Put 1,000 1,000 0 730 2.65 25 2.85 2.85
SMH Mar 20 142.0 Put 1,000 1,000 0 5 5.20 99 5.30 4.75
ERIC Jan 15 10.0 Call 1,000 1,000 0 56 0.35 16 0.50 0.40
NE Jun 19 1.0 Put 999 926 73 55 0.27 62 0.31 0.29
BABA Jan 31 215.0 Call 992 971 21 33 0.92 25 0.95 1.00
KRE Mar 20 49.0 Put 992 982 10 62 0.31 133 0.34 0.37
XLE Feb 21 55.21 Put 975 975 0 204 1.23 18 1.25 1.28
BYND Jan 31 125.0 Call 964 959 5 3 8.70 8 9.00 9.00
ZNGA Jun 19 6.0 Call 963 632 331 13 0.60 16 0.64 0.64
C Mar 20 80.0 Call 963 963 0 37 1.14 67 1.16 1.16
DIA Feb 21 305.0 Call 961 961 0 38 0.03 77 0.06 0.05
IWM Mar 20 158.0 Put 953 930 23 26 2.32 9 2.34 2.35
EBAY Jan 31 35.0 Call 950 950 0 16 1.54 50 1.57 1.50
VXX Jan 31 16.0 Call 949 918 31 93 0.44 72 0.45 0.42
FCX Jan 15 12.0 Call 949 886 63 44 1.33 280 1.39 1.39
AMD Jan 31 52.0 Call 947 945 2 47 1.46 5 1.47 1.44
SPY Jan 27 324.0 Call 946 856 90 50 1.03 100 1.08 1.15
SPY Jan 31 330.0 Call 931 882 49 696 0.41 385 0.43 0.42
NFLX Jan 31 360.0 Call 928 909 19 4 1.42 1 1.49 1.41
TLT Feb 21 140.0 Put 927 923 4 230 0.57 47 0.59 0.60
RIG Jan 15 3.0 Put 922 922 0 58 0.39 15 0.42 0.38
SPY Mar 20 305.0 Put 919 919 0 334 3.10 120 3.14 3.13
VXX Jan 31 18.0 Call 916 906 10 37 0.17 242 0.18 0.16
OIH Jan 31 11.5 Call 902 902 0 81 0.07 35 0.08 0.08
NFLX Jan 31 335.0 Put 901 900 1 1 3.40 4 3.55 3.55
AAPL Jan 31 345.0 Call 901 900 1 76 0.46 24 0.48 0.47
XOP Feb 07 19.0 Put 899 830 69 423 0.23 258 0.24 0.25
SPY Jan 29 323.0 Put 899 899 0 52 1.93 50 1.96 1.95
TLT Feb 21 143.0 Call 892 892 0 20 2.33 37 2.38 2.39
EWW Mar 20 43.0 Put 889 859 30 63 0.54 47 0.58 0.62
MSFT Jan 31 170.0 Call 874 871 3 79 0.79 68 0.81 0.80
SPY Apr 17 313.0 Put 863 863 0 1,023 5.92 1,023 6.05 6.10
NIO Feb 21 2.5 Put 863 687 176 93 0.07 178 0.08 0.08
AAL Aug 21 36.0 Call 858 835 23 21 0.44 190 0.48 0.50
QQQ Jun 19 191.0 Put 857 857 0 80 3.10 80 3.14 3.08
VXX Jan 31 15.5 Call 852 852 0 9 0.59 69 0.60 0.54
INO Feb 21 4.0 Call 845 794 51 5 1.75 12 2.00 2.00
SPY Jan 31 305.5 Put 845 845 0 445 0.18 1,180 0.19 0.19
ASHR Feb 21 28.0 Call 844 842 2 64 0.42 49 0.46 0.42
NIO Feb 21 4.5 Put 843 843 0 21 0.76 13 0.79 0.79
SLV Mar 31 18.0 Call 843 843 0 575 0.23 538 0.24 0.22
XLU Mar 20 62.0 Put 840 840 0 44 0.10 60 0.12 0.11
GE1 Jan 15 15.0 Call 838 817 21 89 0.64 25 0.68 0.65
AMZN Jan 31 1870.0 Call 832 830 2 1 25.90 2 26.40 25.35
BAC Jan 31 32.0 Put 820 820 0 373 0.11 294 0.12 0.14
BAC Jan 15 37.0 Call 816 816 0 36 1.49 202 1.52 1.45
AAPL Feb 07 310.0 Call 808 808 0 9 9.60 11 9.70 9.65
UNG Mar 20 16.0 Call 806 806 0 65 0.43 1 0.44 0.45
SPY Jan 27 318.0 Put 805 735 70 472 0.07 1,099 0.08 0.07
C Feb 14 75.0 Put 802 796 6 32 1.16 34 1.19 1.28
SPY Jan 27 328.0 Put 794 789 5 40 4.02 200 4.31 3.96
KRE Jun 19 46.0 Put 794 721 73 37 0.50 59 0.53 0.55
BABA Feb 21 205.0 Put 794 757 37 46 6.65 41 6.75 6.70
VXX Feb 21 16.0 Call 793 789 4 92 1.07 65 1.08 1.07
XBI Feb 21 85.0 Put 791 791 0 14 1.15 14 1.19 1.31
SPY Jan 31 324.0 Call 788 787 1 156 2.89 30 2.94 2.97
MSFT Sep 18 170.0 Call 785 785 0 29 8.60 42 8.90 8.60
GDX Jan 31 29.5 Call 782 782 0 55 0.22 282 0.23 0.21
AMD Jan 31 55.0 Call 781 767 14 30 0.65 32 0.66 0.64
EEM Feb 21 43.5 Call 779 779 0 29 0.84 224 0.85 0.83
FXI Jan 31 42.0 Call 771 771 0 7 0.17 39 0.19 0.18
BABA Feb 07 215.0 Call 768 768 0 18 2.13 37 2.16 2.14
VXX Mar 20 15.0 Call 767 759 8 138 1.95 1 1.97 1.90
GDX Jan 31 30.0 Call 767 767 0 243 0.10 295 0.11 0.10
BAC Feb 21 33.0 Put 767 766 1 395 0.74 514 0.76 0.73
SPY Mar 20 325.0 Call 765 745 20 24 7.34 24 7.44 7.43
F Jun 19 8.0 Put 765 765 0 603 0.30 50 0.31 0.31
NIO Feb 21 3.0 Put 765 743 22 40 0.13 64 0.14 0.15
EWZ Jan 31 46.0 Call 764 710 54 19 0.24 137 0.25 0.22
VXX Jan 31 15.5 Put 762 743 19 74 0.77 64 0.78 0.77
ASHR Feb 21 30.0 Call 762 723 39 26 0.07 11 0.08 0.08
FB Jan 31 230.0 Call 760 716 44 9 1.24 18 1.27 1.30
PFE Jan 31 40.5 Call 757 757 0 59 0.45 2 0.46 0.46
ACB Jan 31 2.0 Call 753 753 0 132 0.04 105 0.05 0.05
BX Jan 31 50.0 Put 750 750 0 0 0.00 21 0.06 0.01
SPY Feb 21 328.0 Put 750 258 492 36 6.95 18 7.03 7.00
GDX May 15 28.5 Call 750 750 0 189 1.98 20 2.01 1.96
USO Feb 21 11.5 Call 748 748 0 1,054 0.23 65 0.24 0.23
BABA Feb 21 240.0 Call 739 730 9 5 0.48 110 0.50 0.49
FB Feb 21 195.0 Put 737 536 201 19 1.70 7 1.72 1.81
AMD Jan 31 49.0 Call 732 718 14 32 2.79 13 2.82 2.82
INTC Jan 31 72.0 Call 724 724 0 50 0.02 35 0.03 0.03
BYND Jan 31 135.0 Call 723 696 27 1 5.20 28 5.40 5.30
XLI Feb 21 84.0 Call 723 723 0 1 0.68 27 0.69 0.70
IWM Jan 31 156.0 Put 714 714 0 11 0.14 146 0.15 0.16
MGM Jan 31 31.5 Call 704 704 0 6 0.17 1 0.27 0.16
DIS Jan 31 137.0 Call 704 687 17 4 1.62 13 1.67 1.65
BB Feb 14 6.0 Call 702 602 100 79 0.37 37 0.40 0.38
EFA Jan 31 69.0 Call 701 701 0 30 0.16 572 0.17 0.16
X Jan 31 9.5 Call 701 701 0 69 0.24 49 0.25 0.25
SPY May 15 250.0 Put 700 699 1 83 0.70 123 0.72 0.71
DIS Jan 31 142.0 Call 700 700 0 10 0.22 7 0.23 0.26
SPY Jan 31 327.0 Put 696 689 7 90 4.27 90 4.36 4.34
XME Feb 21 25.0 Put 694 694 0 51 0.50 67 0.51 0.52
SPY Feb 28 325.0 Put 693 693 0 60 6.24 30 6.31 5.92
ASHR Feb 21 26.0 Put 690 690 0 51 0.41 75 0.44 0.48
SPY Mar 20 285.0 Put 685 685 0 160 1.13 385 1.16 1.15
SNAP Jan 31 19.5 Call 683 251 432 149 0.11 148 0.12 0.12
AAPL Jan 31 287.5 Put 678 560 118 2 2.00 23 2.02 2.03
VXX Feb 21 15.0 Put 677 677 0 96 1.12 64 1.13 1.13
XBI Feb 21 89.0 Put 676 676 0 11 2.26 8 2.31 2.49
GE Jan 31 12.0 Call 672 607 65 178 0.20 313 0.22 0.21
WFC Feb 21 47.5 Put 672 672 0 86 1.36 86 1.39 1.35
ROKU Jan 31 120.0 Put 672 672 0 7 2.08 17 2.13 2.15
MYL Apr 17 17.5 Put 670 670 0 67 0.47 5 0.50 0.48
NKE Feb 21 110.0 Call 670 670 0 5 0.13 4 0.14 0.14
VIXY Jan 31 11.0 Call 668 634 34 51 1.55 217 1.75 1.45
TSLA Feb 07 650.0 Call 666 666 0 1 9.75 16 10.45 10.45
TCO Feb 21 30.0 Put 665 664 1 6 1.20 31 1.35 1.20
QQQ Jun 19 207.0 Put 661 661 0 5 6.13 9 6.20 5.94
BB Feb 14 6.5 Call 661 661 0 22 0.13 47 0.15 0.15
QQQ Feb 21 213.0 Put 661 661 0 11 2.91 29 2.93 2.68
XLF Jan 31 29.5 Put 659 659 0 248 0.18 964 0.19 0.17
SPY Jan 27 325.0 Put 657 657 0 50 1.59 50 1.67 1.63
TSLA Jan 15 1015.0 Call 654 654 0 8 11.00 4 15.65 14.50
BRKB Jan 31 220.0 Put 652 652 0 3 0.98 7 1.03 0.99
FCX Mar 20 13.0 Call 648 648 0 1 0.14 167 0.15 0.16
SBUX Feb 21 82.5 Put 648 642 6 57 0.84 4 0.87 0.85
EEM Jan 31 41.5 Put 645 645 0 108 0.10 133 0.11 0.14
AAPL Jan 31 320.0 Call 644 644 0 12 4.15 95 4.25 4.15
CSCO Mar 20 52.5 Call 638 638 0 185 0.36 124 0.38 0.34
NVDA Feb 14 237.5 Put 636 636 0 4 8.25 11 8.55 8.50
SPY Feb 21 333.0 Call 635 635 0 60 1.26 180 1.27 1.27
NIO Mar 20 4.0 Put 633 633 0 15 0.74 49 0.76 0.73
BA Jan 31 340.0 Call 632 632 0 10 1.04 3 1.07 1.07
SPY Jan 31 325.0 Call 630 630 0 53 2.32 221 2.36 2.38
EA Jan 31 108.0 Call 630 594 36 7 5.30 8 5.40 5.10
WYNN Feb 07 119.0 Put 629 629 0 8 3.35 10 3.50 3.95
ASHR Feb 21 27.0 Put 629 629 0 33 0.75 4 0.76 0.75
XOM Feb 07 65.0 Put 629 629 0 52 1.25 73 1.29 1.28
FCX Jan 31 10.0 Put 622 622 0 82 0.02 65 0.03 0.02
WMT Jan 31 116.0 Call 621 621 0 6 0.91 14 0.94 0.94
GLD Feb 21 150.0 Call 617 503 114 8 1.39 1 1.40 1.39
BABA Jan 31 205.0 Put 615 615 0 10 2.71 24 2.79 2.89
IWM Jan 31 163.0 Put 613 517 96 50 1.09 4 1.11 1.42
QQQ Jan 31 215.0 Put 613 608 5 8 1.45 103 1.46 1.35
GLD Feb 21 148.0 Call 613 608 5 204 2.23 14 2.25 2.19
SPY Feb 21 326.0 Put 611 611 0 38 6.07 40 6.11 6.09
DIA Jan 31 286.0 Put 608 608 0 24 2.06 18 2.13 2.06
PBR Jul 17 17.0 Call 607 607 0 95 0.40 106 0.43 0.42
OAS May 15 2.0 Put 605 605 0 195 0.30 127 0.35 0.30
VXX Feb 21 13.5 Put 605 605 0 103 0.41 278 0.42 0.41
EEM Jan 31 44.23 Call 604 604 0 72 0.13 381 0.14 0.12
DIS Feb 21 155.0 Call 604 603 1 9 0.35 33 0.37 0.34
SPY Jan 29 328.0 Call 603 603 0 360 0.52 190 0.54 0.57
IWM Jan 31 165.0 Call 603 583 20 115 0.88 33 0.90 0.89
BA Jan 31 330.0 Call 601 601 0 4 2.81 5 2.90 3.05
SPY Jan 31 320.0 Put 601 593 8 160 1.59 60 1.62 1.61
KL Feb 21 50.0 Call 600 600 0 129 0.15 59 0.25 0.20
CRWD Apr 17 30.0 Put 600 600 0 300 0.10 60 0.15 0.11
NVAX Feb 21 7.0 Call 598 597 1 52 2.05 1 2.60 2.45
JD Sep 18 37.0 Put 595 575 20 183 3.40 63 3.50 3.60
SPY Jan 29 322.0 Put 594 568 26 33 1.61 194 1.64 1.63
MSFT May 15 165.0 Call 588 588 0 16 7.40 45 7.55 7.40
SQ Feb 21 75.0 Call 588 580 8 56 1.35 32 1.38 1.34
SPY Jan 31 315.0 Put 587 586 1 150 0.74 300 0.75 0.73
SPY Jan 29 329.0 Call 584 582 2 536 0.31 137 0.32 0.32
AAPL Jan 31 340.0 Call 583 583 0 41 0.72 19 0.73 0.72
HYG Feb 21 87.0 Put 582 582 0 59 0.60 92 0.65 0.64
EEM Feb 21 40.73 Put 582 582 0 73 0.28 259 0.29 0.34
GLD Feb 07 150.0 Call 581 581 0 170 0.89 5 0.90 0.89
CRM Feb 21 190.0 Call 579 566 13 10 1.38 4 1.41 1.50
DAL Feb 21 54.0 Put 576 576 0 4 0.84 17 0.92 1.10
USO Feb 21 11.0 Call 576 576 0 320 0.47 834 0.48 0.47
SPY Feb 21 335.0 Call 575 575 0 696 0.74 240 0.76 0.75
PBR Mar 20 14.0 Put 574 574 0 126 0.62 22 0.63 0.66
INO Feb 21 6.0 Call 574 537 37 1 1.10 1 1.30 1.20
AAPL Jan 31 330.0 Call 573 572 1 3 1.79 29 1.81 1.77
DIS Apr 17 150.0 Call 572 487 85 1 1.90 51 1.96 1.95
KMI Feb 14 21.0 Put 570 570 0 20 0.28 174 0.29 0.31
SPY Mar 20 308.0 Put 568 568 0 120 3.60 180 3.64 3.45
BAC Jan 31 35.0 Call 562 562 0 0 0.00 1,920 0.01 0.01
FXI Mar 20 40.0 Put 559 558 1 26 1.11 35 1.15 1.13
WORK Jan 15 18.0 Call 556 556 0 5 5.30 28 5.60 5.50
WFC Feb 21 47.0 Call 555 555 0 116 0.82 111 0.84 0.87
DIS Feb 21 145.0 Call 555 555 0 10 1.46 2 1.47 1.48
BAC Jan 31 32.5 Put 554 554 0 354 0.19 350 0.21 0.19
EEM Mar 20 44.0 Call 552 552 0 142 0.94 150 0.96 0.91
NIO Feb 21 5.5 Call 550 550 0 36 0.21 77 0.22 0.18
HDSN Mar 20 1.0 Call 550 550 0 0 0.00 150 0.05 0.05
AAPL Feb 21 370.0 Call 550 547 3 10 0.55 2 0.57 0.65
ASHR Jan 31 25.5 Put 548 548 0 1 0.10 16 0.12 0.15
F Feb 07 9.0 Call 547 547 0 141 0.13 97 0.14 0.14
EEM Mar 20 42.73 Put 547 547 0 83 1.05 54 1.06 1.17
SPY Feb 21 330.0 Call 547 514 33 60 2.37 60 2.39 2.40
VXX Feb 21 13.5 Call 544 544 0 81 2.21 62 2.23 2.21
QQQ Jan 31 222.0 Call 543 543 0 36 0.68 100 0.69 0.71
AAPL Feb 21 320.0 Call 542 421 121 5 6.80 6 6.85 6.95
XOP Feb 21 19.5 Put 540 540 0 377 0.59 17 0.60 0.56
WFC Jun 19 35.0 Put 538 538 0 1 0.22 113 0.24 0.23
AMD Jan 31 36.0 Put 537 537 0 31 0.03 2 0.06 0.05
BABA Jan 31 192.5 Put 537 537 0 4 0.54 11 0.56 0.58
QQQ Feb 21 219.0 Put 534 534 0 3 4.94 15 4.95 4.65
MSFT Feb 21 172.5 Call 534 534 0 18 1.16 5 1.18 1.18
LK Feb 21 70.0 Call 534 533 1 25 0.25 1 0.40 0.35
QQQ Feb 21 220.0 Put 534 530 4 5 5.38 17 5.40 5.30
NVDA Jan 31 250.0 Call 533 518 15 37 1.40 14 1.44 1.48
SPY Jan 31 326.5 Put 533 533 0 50 4.00 60 4.06 3.95
VXX Feb 07 19.0 Call 531 531 0 47 0.27 217 0.28 0.31
SPY Jan 31 335.0 Call 531 531 0 2,388 0.03 1,094 0.04 0.04
SPY Jan 27 323.0 Call 529 529 0 50 1.64 50 1.70 1.62
ROKU Jan 31 140.0 Call 528 522 6 3 0.30 3 0.32 0.32
LULU Jan 31 245.0 Call 527 526 1 11 0.75 3 0.79 0.80
XLI Mar 20 79.0 Put 527 527 0 42 1.19 8 1.24 1.18
NVDA Jan 31 240.0 Call 526 518 8 28 5.40 13 5.50 5.30
SQ Jan 31 71.5 Call 525 525 0 3 1.25 3 1.27 1.27
ASHR Jan 31 26.5 Put 524 524 0 33 0.26 67 0.30 0.32
BABA Jan 31 205.0 Call 522 514 8 20 5.15 13 5.25 5.30
VXX Feb 21 28.0 Call 522 522 0 251 0.10 149 0.11 0.13
MSFT May 15 160.0 Call 521 521 0 16 10.10 16 10.30 10.15
SPY Feb 21 315.0 Put 519 512 7 36 2.83 100 2.85 2.84
SPY Jan 31 308.0 Put 519 519 0 668 0.25 1,564 0.27 0.23
BILI Mar 20 25.0 Call 518 127 391 42 1.10 218 1.20 1.15
INTC Jan 31 70.0 Call 518 516 2 208 0.06 87 0.07 0.07
XOP Feb 21 18.5 Put 518 500 18 354 0.28 343 0.29 0.30
DIS Jan 31 140.0 Call 518 517 1 16 0.52 9 0.53 0.55
DIA Feb 07 282.0 Put 517 517 0 31 1.95 26 1.99 2.62
XOM Jan 31 66.0 Call 516 463 53 71 0.53 72 0.55 0.56
BMY Jan 31 63.5 Put 516 516 0 22 0.60 24 0.64 0.58
AMD Jan 31 51.0 Call 516 516 0 12 1.85 5 1.86 1.80
VXX Feb 14 14.0 Put 515 442 73 38 0.49 140 0.50 0.55
ROKU Jan 31 125.0 Put 514 507 7 39 4.05 9 4.20 4.10
T Jan 31 40.0 Call 513 474 39 185 0.13 94 0.14 0.13
SPY Jan 31 328.0 Call 511 511 0 170 0.95 410 0.98 0.99
MSFT Feb 21 170.0 Call 510 501 9 18 1.73 5 1.75 1.77
GE Jun 19 10.0 Call 510 500 10 41 2.02 81 2.04 2.02
SPY Feb 21 310.0 Put 508 508 0 270 1.97 480 2.00 2.00
TECK Feb 21 14.0 Call 507 493 14 49 0.41 13 0.43 0.45
EEM Feb 21 43.0 Call 505 505 0 257 1.11 87 1.12 1.12
JNPR Jan 31 23.5 Put 505 481 24 35 0.37 6 0.39 0.45
V Jan 31 207.5 Put 504 504 0 51 6.25 9 6.40 6.70
CVM Feb 21 2.5 Put 500 500 0 18 0.05 2 0.10 0.10
ABBV Mar 20 85.0 Put 500 500 0 60 3.65 34 3.80 3.75
MET Jan 15 35.0 Put 500 500 0 8 0.79 76 0.87 0.90
FXI Feb 21 39.5 Put 499 498 1 44 0.66 113 0.69 0.67
SPY Jan 29 324.0 Call 497 484 13 50 2.27 100 2.31 2.34
AMAT Apr 17 50.0 Put 496 496 0 40 0.89 6 0.92 0.91
MU Feb 21 60.0 Call 496 496 0 13 0.85 51 0.86 0.80
FB Jan 31 232.5 Call 495 484 11 5 0.88 3 0.89 0.89
FXI Mar 20 39.0 Put 494 494 0 46 0.79 75 0.82 0.86
VXX Feb 21 16.0 Put 493 493 0 59 1.76 68 1.77 1.84
WYNN Feb 21 115.0 Put 492 481 11 4 3.25 25 3.40 3.25
CGC Feb 07 25.0 Call 492 491 1 17 0.18 10 0.20 0.21
SPY Jan 31 324.0 Put 491 489 2 91 2.85 50 2.89 2.88
BAC Feb 21 34.0 Call 488 488 0 432 0.35 680 0.37 0.36
KRE Feb 14 51.0 Put 488 488 0 31 0.17 87 0.19 0.20
FCX Feb 21 12.0 Put 485 485 0 113 1.07 87 1.09 1.13
EWZ Mar 20 43.0 Put 485 485 0 18 1.03 105 1.05 1.07
F Jan 31 9.0 Put 484 484 0 15 0.26 91 0.27 0.25
BABA Jan 31 180.0 Put 482 482 0 19 0.13 54 0.15 0.14
HD Jan 31 227.5 Put 480 480 0 5 0.74 16 0.81 0.74
PDD Jan 31 36.0 Put 480 480 0 218 0.55 3 0.65 0.80
AMD Jan 31 48.0 Call 479 479 0 13 3.35 76 3.40 3.30
VXX Jan 31 19.0 Put 479 479 0 362 3.75 268 3.85 4.00
DIS Jan 31 130.0 Put 476 476 0 8 0.23 4 0.25 0.26
XOM Jan 21 50.0 Put 475 475 0 208 2.64 62 3.25 3.00
WFC Jul 17 45.0 Put 475 475 0 25 1.94 142 1.99 1.99
GLD Apr 17 180.0 Call 475 475 0 430 0.10 661 0.11 0.11
TLT Mar 20 138.0 Call 474 474 0 41 6.45 19 6.60 6.55
AAPL Feb 21 270.0 Put 474 474 0 7 1.70 8 1.72 1.71
INTC Jan 31 66.0 Put 473 473 0 48 0.80 21 0.81 0.79
SPY Jan 31 312.0 Put 472 472 0 687 0.45 1,015 0.48 0.40
AAPL Jan 31 310.0 Put 471 471 0 16 9.25 17 9.35 9.25
FXI Jan 31 39.0 Put 468 468 0 182 0.22 39 0.24 0.24
FB Jan 31 220.0 Call 468 466 2 31 4.10 44 4.20 4.20
IYR Jan 31 94.0 Put 467 347 120 8 0.19 23 0.21 0.22
FCX Feb 21 11.0 Put 466 466 0 363 0.43 110 0.45 0.40
BBH Mar 20 133.0 Put 465 465 0 1 3.50 1 3.80 4.70
SPY Mar 31 316.0 Put 460 460 0 1,129 5.77 29 5.93 5.68
VXX Jan 31 14.0 Call 460 452 8 95 1.41 87 1.44 1.43
AAL Feb 21 30.0 Call 460 459 1 108 0.17 17 0.18 0.18
GLD Mar 20 143.0 Put 459 459 0 430 0.48 165 0.49 0.47
ASHR Apr 17 33.0 Call 459 459 0 42 0.06 31 0.08 0.07
NIO Feb 21 5.0 Put 459 459 0 16 1.12 8 1.15 1.12
EFA Feb 14 70.5 Call 459 438 21 23 0.08 54 0.09 0.09
NFLX Jan 31 345.0 Put 457 457 0 4 7.60 19 7.80 8.10
VXX Feb 21 17.0 Put 457 457 0 39 2.50 122 2.51 2.50
AAPL Jan 31 312.5 Call 457 457 0 5 7.10 8 7.15 7.05
X Jan 15 8.0 Put 456 456 0 108 1.35 17 1.38 1.36
FB Jan 31 177.5 Put 456 438 18 18 0.12 12 0.13 0.12
BIDU Feb 21 120.0 Put 456 456 0 53 3.00 7 3.15 3.05
XLE Feb 07 56.0 Put 455 455 0 58 1.33 25 1.36 1.37
MU Jan 31 56.0 Call 455 455 0 67 1.14 88 1.17 0.97
BABA Jan 31 185.0 Put 453 453 0 49 0.22 32 0.24 0.23
QQQ Feb 07 213.0 Put 452 410 42 62 1.90 147 1.93 1.90
HYG Feb 28 88.0 Put 452 452 0 49 1.18 70 1.25 1.32
TGT Feb 14 115.0 Call 452 451 1 25 2.05 2 2.09 1.86
MSFT Jan 31 175.0 Call 450 449 1 56 0.23 7 0.24 0.26
QQQ Jan 31 218.0 Put 450 450 0 4 2.48 12 2.49 2.41
EEM Feb 14 43.5 Call 450 450 0 102 0.72 47 0.73 0.62
FDX Jan 31 146.0 Put 449 449 0 2 1.06 3 1.11 1.10
EEM Feb 07 42.0 Put 449 449 0 24 0.33 304 0.34 0.36
IWM Jan 31 155.0 Put 447 447 0 29 0.11 231 0.12 0.11
QQQ Jan 31 217.5 Put 445 401 44 55 2.27 14 2.29 2.26
SPY Feb 21 321.0 Put 444 444 0 65 4.30 1 4.37 4.25
BABA Jan 31 207.5 Call 444 444 0 21 3.65 44 3.75 3.90
AAPL Jan 31 315.0 Call 441 441 0 12 6.00 16 6.10 5.95
SPCE Feb 21 19.0 Call 441 441 0 84 1.55 8 1.75 1.25
VXX Jan 31 17.0 Call 439 439 0 217 0.26 159 0.27 0.25
NFLX Feb 21 280.0 Put 438 419 19 1 0.67 2 0.73 0.71
SPY Jan 31 323.0 Put 438 438 0 100 2.47 50 2.51 2.50
BIDU Jan 31 115.0 Put 437 400 37 3 0.17 3 0.18 0.19
AAPL Jan 31 270.0 Put 437 437 0 71 0.46 3 0.47 0.45
MSFT Feb 21 175.0 Call 436 436 0 3 0.77 18 0.78 0.78
DAL Jan 31 56.0 Put 436 426 10 11 0.63 4 0.65 0.77
INTC Jan 31 65.0 Put 435 435 0 61 0.44 64 0.46 0.42
AMD Feb 07 43.0 Put 435 435 0 17 0.55 23 0.56 0.64
BABA Feb 14 202.5 Put 435 435 0 4 5.05 44 5.15 5.55
DIS Jan 31 134.0 Put 433 433 0 9 0.66 4 0.69 0.68
EEM Feb 21 45.0 Put 433 433 0 80 2.02 83 2.04 2.04
AGG Mar 20 115.0 Call 433 433 0 12 0.20 16 0.30 0.25
SPY Mar 31 310.0 Put 433 433 0 210 4.46 100 4.52 4.38
QQQ Feb 14 212.0 Put 432 418 14 76 2.24 22 2.27 1.95
WYNN Jan 31 120.0 Put 431 423 8 5 2.00 8 2.10 1.98
SPY Mar 20 302.0 Put 430 430 0 240 2.67 300 2.71 2.53
EEM Feb 21 43.0 Put 429 429 0 92 0.85 281 0.87 0.87
SPY Feb 21 332.0 Call 428 427 1 40 1.58 300 1.60 1.59
DIS Feb 21 140.0 Call 428 428 0 2 2.93 20 2.95 2.96
NIO Feb 07 3.5 Put 425 425 0 103 0.15 64 0.16 0.18
WDAY Feb 21 185.0 Call 425 424 1 23 5.80 6 6.00 5.95
MSFT Feb 07 167.5 Call 425 425 0 37 1.89 39 1.91 1.90
BJRI Mar 20 45.0 Call 422 422 0 5 0.90 2 1.40 1.50
WYNN Jan 31 115.0 Put 422 422 0 19 1.02 3 1.10 1.14
BA Jan 31 325.0 Call 421 391 30 17 4.35 1 4.50 4.60
CSCO Jan 31 45.5 Put 421 421 0 174 0.05 88 0.06 0.08
NUGT Jan 31 35.0 Call 421 421 0 8 0.66 23 0.68 0.68
SQ Jan 31 73.5 Call 420 420 0 42 0.56 8 0.58 0.51
ABBV Jan 31 80.0 Put 419 419 0 55 0.23 11 0.26 0.23
NIO Feb 07 3.0 Put 419 419 0 110 0.06 110 0.07 0.08
FXI Feb 07 37.5 Put 419 419 0 36 0.18 240 0.21 0.23
LK Jan 31 35.0 Put 418 418 0 20 1.15 5 1.25 1.25
SPY Jan 31 329.5 Call 418 418 0 170 0.52 420 0.54 0.60
AMD Jan 31 44.0 Put 418 418 0 87 0.54 16 0.55 0.55
GE Feb 28 12.0 Call 417 417 0 688 0.35 131 0.37 0.36
XOP Jan 21 20.0 Put 417 417 0 130 3.45 4 3.85 3.80
DIS Jan 31 136.0 Put 416 416 0 9 1.21 12 1.25 1.21
SPY Mar 20 315.0 Put 415 413 2 26 5.02 27 5.12 5.00
EEM Jan 31 43.23 Put 415 415 0 197 0.51 146 0.53 0.77
QQQ Jan 31 218.0 Call 414 414 0 12 2.38 85 2.40 2.50
AMD Jan 31 49.0 Put 413 412 1 3 2.15 5 2.16 2.20
MSFT Jun 19 145.0 Put 413 413 0 12 3.10 89 3.25 3.45
WYNN Feb 21 110.0 Put 411 406 5 3 2.10 5 2.19 1.98
BIDU Feb 21 130.0 Call 411 411 0 3 4.55 31 4.70 4.40
CRM Mar 20 200.0 Call 410 405 5 7 1.66 13 1.69 1.78
EEM Feb 14 42.5 Call 410 410 0 61 1.32 82 1.34 1.11
EFA Feb 21 68.0 Call 410 410 0 109 1.18 64 1.20 1.16
CGC Jun 19 22.5 Call 410 410 0 2 2.35 1 2.73 2.75
EEM Jun 19 35.73 Put 410 410 0 25 0.32 14 0.36 0.30
MSFT Feb 07 165.0 Call 409 409 0 4 2.84 27 2.86 2.85
DLTR Jan 31 80.0 Call 409 409 0 9 8.50 116 8.70 8.30
SPY Jan 31 329.0 Call 409 408 1 310 0.64 130 0.66 0.67
SPCE Feb 21 14.0 Put 409 408 1 212 0.50 71 0.65 0.60
VIXY Feb 28 11.0 Put 408 408 0 139 0.35 224 0.45 0.35
INTC Feb 21 63.5 Put 407 407 0 22 0.82 45 0.83 0.86
M Jan 31 17.0 Call 406 406 0 16 0.09 47 0.11 0.10
IWM Mar 20 150.0 Put 406 384 22 327 1.07 88 1.09 1.14
JD Feb 21 44.0 Call 405 332 73 39 0.11 9 0.13 0.11
HAL Mar 20 27.0 Call 405 330 75 265 0.06 46 0.07 0.08
BA Mar 20 345.0 Call 405 405 0 4 4.75 6 5.05 5.10
RSX May 15 25.0 Call 405 405 0 125 1.16 32 1.23 1.24
QQQ Feb 07 205.0 Put 404 404 0 367 0.68 319 0.70 0.62
NIO Mar 20 7.0 Call 403 331 72 8 0.23 29 0.24 0.23
SPY Jan 31 318.0 Put 403 403 0 150 1.18 30 1.19 1.07
FAS Jul 17 115.0 Call 403 403 0 35 1.97 11 2.17 1.90
IWM Feb 14 171.0 Call 402 402 0 25 0.25 11 0.26 0.23
AAPL Jan 31 280.0 Put 402 336 66 3 1.08 12 1.10 1.10
SPY Jan 27 321.0 Put 402 402 0 360 0.30 150 0.32 0.30
MU Feb 21 55.0 Put 401 401 0 11 1.83 19 1.85 1.90
OXY Feb 21 42.5 Put 401 401 0 54 2.01 56 2.05 2.17
BAC Feb 21 35.0 Call 401 401 0 595 0.12 590 0.13 0.11
AAPL Jan 31 325.0 Call 400 400 0 8 2.77 4 2.80 2.82
JD Mar 06 40.5 Call 400 400 0 5 1.24 4 1.30 1.10
W Mar 20 100.0 Put 400 400 0 28 7.60 23 7.90 8.00
JPM Jan 31 135.0 Call 399 399 0 33 0.39 88 0.41 0.40
ORCL Jan 15 52.5 Put 399 399 0 70 4.45 207 4.55 4.50
SPY Jan 31 328.5 Call 398 398 0 543 0.78 390 0.81 0.82
VXX Feb 07 16.5 Call 398 398 0 187 0.60 2 0.61 0.65
IWF Feb 21 178.0 Put 398 182 216 730 2.05 32 2.30 2.65
CHK Feb 21 1.0 Call 397 397 0 0 0.00 121 0.01 0.01
FCX Jan 31 11.0 Put 397 397 0 71 0.21 157 0.22 0.20
SMH Feb 21 142.0 Put 397 397 0 16 3.70 5 3.75 4.00
GS Jan 31 230.0 Put 397 397 0 8 0.95 25 1.00 1.39
MSFT Jan 31 162.5 Call 395 380 15 45 3.40 60 3.50 3.45
QQQ Mar 20 215.0 Call 394 392 2 6 8.50 8 8.53 8.77
DIS Feb 07 150.0 Call 392 392 0 6 0.47 4 0.49 0.50
TWTR Jan 31 33.0 Call 391 391 0 13 0.37 21 0.38 0.39
USO Feb 21 12.0 Call 390 390 0 923 0.10 416 0.11 0.11
ET Jan 31 12.5 Put 390 390 0 27 0.12 11 0.16 0.16
QQQ Mar 20 215.0 Put 389 389 0 36 5.12 51 5.16 5.14
F Feb 21 8.5 Put 388 388 0 1,235 0.17 110 0.18 0.18
EEM Feb 21 41.5 Put 388 361 27 75 0.41 371 0.42 0.48
SPY Feb 21 330.0 Put 387 378 9 60 8.01 17 8.08 7.85
DIS Feb 21 135.0 Put 386 386 0 34 3.10 15 3.20 3.55
OIH Jul 17 11.0 Put 385 385 0 80 0.90 81 0.92 0.91
MS Jan 31 53.5 Call 385 385 0 46 0.44 3 0.45 0.43
VXX Feb 21 15.5 Put 384 384 0 76 1.43 104 1.44 1.49
VIVO Feb 21 12.5 Call 384 384 0 5 0.70 1 0.95 0.90
SPY Jan 29 330.0 Call 384 384 0 310 0.17 1,384 0.19 0.18
VXX Feb 07 17.0 Call 383 383 0 204 0.50 188 0.52 0.49
NFLX Jan 31 375.0 Call 383 383 0 6 0.43 8 0.48 0.48
TSLA Jul 17 560.0 Call 383 383 0 7 71.65 3 74.20 73.00
CGC Jan 31 21.0 Put 382 382 0 14 0.49 1 0.51 0.49
GPRO Jan 15 7.0 Call 382 382 0 12 0.44 68 0.49 0.50
WMT Feb 07 119.0 Call 382 382 0 7 0.31 11 0.32 0.32
PFE Jan 31 40.0 Call 381 377 4 36 0.69 30 0.71 0.71
WW Apr 17 40.0 Call 380 380 0 28 2.45 10 2.60 2.47
DIS Apr 17 125.0 Put 379 379 0 15 1.63 5 1.67 1.70
FCX Aug 21 12.0 Call 379 371 8 132 0.92 30 0.94 0.90
M Feb 21 15.0 Put 379 379 0 27 0.33 19 0.34 0.34
CARS Feb 21 12.5 Call 379 377 2 64 0.45 1 0.55 0.50
IWM Jan 31 166.0 Call 378 378 0 34 0.51 4 0.52 0.52
SPY Feb 14 301.0 Put 377 377 0 628 0.75 180 0.78 0.80
INTC Feb 21 65.0 Put 377 377 0 74 1.28 16 1.30 1.26
VXX Jan 31 16.0 Put 376 376 0 89 1.12 23 1.13 1.13
NVDA Jan 31 235.0 Put 375 375 0 8 2.08 10 2.11 2.10
HAL Apr 17 27.5 Call 374 374 0 243 0.10 11 0.11 0.11
CHK Feb 28 1.5 Call 374 254 120 0 0.00 21 0.02 0.01
SPY Feb 21 325.0 Call 374 374 0 50 5.04 113 5.09 5.09
GLD Mar 20 148.0 Put 374 374 0 426 2.01 465 2.04 2.06
XLV Feb 14 101.5 Put 373 373 0 24 1.51 34 1.55 1.62
IWM Jan 31 170.0 Call 373 287 86 487 0.02 4 0.03 0.03
QQQ Feb 21 225.0 Call 372 362 10 34 1.34 130 1.35 1.35
FXI Feb 21 40.0 Put 371 371 0 86 0.81 78 0.84 0.85
CSCO Feb 07 47.5 Put 371 348 23 64 0.63 58 0.65 0.77
GDX Feb 07 29.0 Call 371 371 0 204 0.60 64 0.61 0.63
GILD Mar 20 67.5 Call 370 370 0 8 0.94 4 1.00 0.96
DIS Jan 31 145.0 Call 370 359 11 9 0.07 8 0.08 0.08
QQQ Jan 31 216.0 Put 370 370 0 7 1.74 26 1.75 1.36
TEAM Jan 31 150.0 Call 370 368 2 16 0.85 22 1.00 0.90
XLE Feb 21 56.0 Call 369 369 0 261 0.88 15 0.90 0.87
SPY Jan 29 327.0 Call 368 363 5 70 0.83 247 0.85 0.84
EEM Mar 20 42.0 Put 366 366 0 190 0.80 129 0.82 0.85
QQQ Mar 20 219.0 Put 365 365 0 3 6.60 11 6.62 6.30
MSFT Feb 07 170.0 Call 365 356 9 40 1.20 27 1.22 1.21
WYNN Jan 31 130.0 Call 365 361 4 7 2.02 3 2.13 2.10
XBI Jan 31 93.0 Put 364 364 0 12 2.78 6 2.84 3.00
BAC Jan 15 25.0 Put 364 364 0 247 0.84 48 0.85 0.86
NIO Feb 07 4.5 Call 363 363 0 68 0.33 61 0.34 0.35
ENR Feb 21 50.0 Call 362 362 0 37 1.35 15 1.55 1.45
SPY Mar 20 320.0 Put 362 362 0 10 6.43 35 6.54 6.27
QCOM Jan 31 89.0 Call 362 362 0 15 0.84 9 0.86 0.73
VFC May 15 82.5 Call 362 221 141 52 4.80 20 5.10 4.40
INTC Jan 31 67.5 Call 362 362 0 55 0.40 99 0.42 0.43
SPY Jan 29 319.0 Put 361 361 0 500 0.91 182 0.93 0.88
NVDA Jan 31 245.0 Call 361 359 2 7 2.94 3 3.00 2.82
MU Feb 07 57.5 Call 360 360 0 64 1.04 44 1.05 1.02
WMT Feb 28 120.0 Call 360 360 0 33 1.49 21 1.54 1.52
VFC Mar 06 80.0 Put 360 359 1 3 1.10 78 1.25 1.25
AUPH Feb 21 19.0 Call 358 358 0 58 0.90 1 1.55 1.00
FDX Jan 31 150.0 Put 357 357 0 4 2.57 8 2.67 2.57
CLF Jan 15 10.0 Call 356 356 0 120 0.43 87 0.46 0.44
MSFT Feb 14 148.0 Put 356 356 0 94 0.52 39 0.53 0.52
MU Jan 31 54.5 Put 356 356 0 19 0.62 69 0.63 0.65
BABA Feb 14 205.0 Call 356 356 0 7 8.65 2 8.75 8.60
IRBT Feb 21 60.0 Put 356 356 0 49 8.20 8 8.50 8.20
GLD Jan 31 151.0 Call 355 352 3 230 0.31 23 0.32 0.34
CVS Jan 31 72.5 Call 355 355 0 41 0.24 40 0.26 0.19
SPY Mar 20 322.0 Call 355 355 0 906 9.30 18 9.47 9.44
AAPL Jan 31 342.5 Call 355 354 1 35 0.58 15 0.59 0.59
UPS Apr 17 105.0 Put 354 354 0 35 1.77 11 1.82 1.85
HYG Jan 31 88.0 Call 354 354 0 73 0.02 127 0.03 0.02
GLD Feb 07 148.0 Call 354 354 0 155 1.72 13 1.75 1.80
UVXY Jan 31 13.0 Call 354 353 1 43 0.86 81 0.88 0.92
IBM Jan 31 140.0 Call 353 353 0 41 0.86 30 0.91 0.89
SPY Jan 29 323.0 Call 353 353 0 40 2.89 120 2.94 2.89
DIS Jan 31 137.0 Put 352 300 52 12 1.61 20 1.66 1.65
DIS Jan 31 135.0 Put 352 352 0 16 0.89 4 0.92 0.90
IWM Feb 07 166.5 Call 352 352 0 148 0.96 90 0.99 0.87
NIO Jan 31 5.5 Call 352 352 0 130 0.03 152 0.04 0.04
VXX Jan 31 12.5 Call 352 352 0 121 2.81 1 2.83 2.69
F Jan 15 10.0 Call 351 351 0 747 0.34 356 0.35 0.35
M Jan 31 17.5 Call 351 293 58 39 0.03 24 0.05 0.03
XOP Mar 20 21.0 Call 350 350 0 136 0.55 204 0.57 0.56
SNAP Feb 07 21.5 Call 350 334 16 155 0.34 31 0.35 0.35
AMD Jan 31 51.5 Call 350 350 0 11 1.65 14 1.66 1.66
HPE Jan 21 30.0 Call 350 350 0 0 0.00 270 0.25 0.15
VXX Jan 31 15.0 Put 350 350 0 82 0.47 157 0.49 0.53
CVS Feb 21 72.5 Call 349 332 17 14 1.76 1 1.78 1.74
VXX Feb 21 17.0 Call 348 348 0 173 0.80 203 0.82 0.77
VXX Feb 21 13.0 Call 348 348 0 21 2.56 12 2.57 2.55
TER Feb 21 77.5 Call 348 348 0 15 0.20 74 0.35 0.40
STX Jan 31 62.0 Put 347 340 7 15 2.12 11 2.24 1.35
WYNN Mar 20 135.0 Call 347 346 1 19 4.40 24 4.60 4.65
FB Jan 31 240.0 Call 347 336 11 10 0.30 7 0.31 0.32
BABA Feb 07 210.0 Call 346 345 1 47 3.95 50 4.05 4.15
HAL Jan 15 17.5 Put 346 346 0 51 1.21 54 1.24 1.20
AAPL Feb 21 300.0 Put 346 346 0 18 7.85 98 7.95 7.80
MSFT Feb 21 180.0 Call 345 345 0 2 0.33 65 0.34 0.34
AMD Feb 21 48.0 Put 345 345 0 2 2.36 12 2.37 2.43
VXX Feb 07 15.5 Call 345 345 0 135 0.88 47 0.89 0.85
NFLX Jan 31 342.5 Call 344 344 0 1 6.55 1 6.75 6.40
NFLX Jan 31 340.0 Call 344 344 0 5 7.90 2 8.15 7.75
NXPI Jan 31 130.0 Put 343 343 0 10 1.94 6 2.04 2.10
FB Feb 21 190.0 Put 343 341 2 8 1.11 24 1.13 1.13
KMI Jan 31 20.0 Put 343 343 0 69 0.01 6 0.02 0.03
GLD Jan 31 149.0 Call 342 341 1 168 0.81 15 0.83 0.85
SPY Jan 29 327.0 Put 342 341 1 37 3.83 50 3.91 3.47
VXX Feb 07 15.0 Call 342 342 0 136 1.07 128 1.09 1.00
BAC Feb 21 32.0 Put 341 341 0 93 0.41 619 0.42 0.41
ATVI Mar 20 57.5 Put 341 341 0 1 2.31 4 2.35 2.56
NFLX Jan 31 330.0 Put 340 311 29 1 2.15 2 2.26 2.01
DO Feb 21 4.0 Put 340 340 0 78 0.11 61 0.14 0.11
BIDU Jan 15 110.0 Put 340 340 0 5 8.90 64 9.25 9.30
USO Feb 14 11.5 Call 340 306 34 238 0.19 442 0.20 0.23
PYPL Feb 21 105.0 Put 340 290 50 63 0.93 12 0.97 1.02
BKNG Jan 31 1400.0 Put 340 340 0 0 0.00 1 0.40 0.15
VXX Feb 21 14.5 Put 339 339 0 44 0.85 341 0.86 0.90
USO Apr 17 10.5 Put 339 339 0 195 0.45 317 0.47 0.45
FXI Mar 20 45.0 Call 339 339 0 431 0.17 99 0.19 0.18
SPY Mar 31 314.0 Put 338 338 0 1,166 5.29 19 5.45 5.21
BABA Jan 31 210.0 Put 338 338 0 61 4.95 49 5.10 4.75
MSFT Sep 18 160.0 Put 338 338 0 35 9.90 33 10.10 10.30
CSCO Sep 18 47.5 Put 338 338 0 175 3.50 323 3.60 3.60
BABA Jan 31 212.5 Call 338 335 3 7 1.56 1 1.58 1.68
NFLX Jan 31 325.0 Put 337 337 0 1 1.34 1 1.41 1.48
JD Jan 31 38.0 Put 337 327 10 8 0.53 35 0.55 0.57
AAPL Jan 31 290.0 Put 337 335 2 3 2.44 1 2.45 2.47
EFA Feb 21 67.0 Put 335 335 0 296 0.49 78 0.51 0.60
GE Jan 31 11.5 Put 335 334 1 326 0.37 5 0.38 0.38
NVDA Feb 07 225.0 Put 334 334 0 7 1.72 20 1.77 2.06
UVXY Jan 31 12.0 Call 334 330 4 29 1.35 1 1.36 1.44
HYG Jan 31 87.0 Put 334 334 0 541 0.19 29 0.22 0.27
MU Jan 31 55.0 Put 334 334 0 51 0.78 37 0.80 0.86
VXX Feb 21 21.0 Call 334 334 0 209 0.30 159 0.31 0.30
VXX Feb 21 22.0 Call 334 334 0 372 0.24 56 0.25 0.25
GDX Feb 21 28.0 Call 333 333 0 83 1.44 63 1.45 1.42
ACHN Feb 21 7.0 Call 333 333 0 0 0.00 7 0.05 0.07
AAPL Jan 31 355.0 Call 333 333 0 150 0.20 21 0.22 0.23
CAT May 15 160.0 Call 332 332 0 91 1.08 43 1.16 1.16
AMD Jan 31 49.5 Call 332 332 0 8 2.54 21 2.56 2.53
AMD Jun 19 48.0 Put 332 332 0 191 5.25 197 5.40 5.55
GE Jan 31 11.5 Call 331 330 1 95 0.40 165 0.42 0.40
MSFT Mar 20 160.0 Call 331 331 0 27 7.50 34 7.60 7.60
WB Jul 17 45.0 Put 330 330 0 32 6.20 212 6.40 6.30
CGC Jan 31 25.0 Call 330 330 0 20 0.07 208 0.08 0.08
UVXY Feb 21 12.0 Put 330 330 0 106 1.11 164 1.13 1.08
BABA Jan 31 225.0 Call 330 329 1 2 0.10 53 0.11 0.10
C Mar 20 77.5 Call 329 322 7 6 2.13 100 2.15 2.20
BIDU Jun 19 125.0 Put 329 329 0 16 9.95 78 10.30 10.50
DIA Jan 31 291.0 Call 329 329 0 5 0.55 73 0.59 0.56
EWZ Feb 21 41.5 Put 328 328 0 142 0.33 41 0.34 0.35
SPY Jan 31 327.5 Call 327 327 0 190 1.13 240 1.16 1.17
QQQ Jan 31 218.5 Call 326 326 0 2 2.11 10 2.13 2.11
FXI Feb 21 45.0 Call 326 292 34 47 0.05 46 0.06 0.06
DIA Feb 14 297.5 Call 325 325 0 75 0.35 7 0.37 0.39
AMD Jan 31 47.0 Put 325 325 0 2 1.33 22 1.34 1.44
SPY Jan 29 326.0 Call 325 325 0 120 1.23 100 1.25 1.24
JNJ Jan 31 149.0 Put 325 325 0 27 1.31 18 1.37 1.40
DVN Feb 28 24.0 Call 325 297 28 207 0.71 42 0.75 0.73
BABA Jan 31 202.5 Put 325 325 0 12 1.97 11 2.03 2.05
BABA Jan 31 230.0 Call 325 325 0 113 0.04 63 0.05 0.04
AMD Jan 31 52.5 Call 325 325 0 79 1.29 2 1.30 1.25
MSFT May 15 165.0 Put 324 324 0 16 8.90 27 9.15 9.50
MSFT Sep 18 165.0 Put 324 324 0 82 12.15 32 12.45 12.75
VXX Feb 21 14.5 Call 323 323 0 92 1.65 8 1.66 1.54
CGC Jun 19 25.0 Call 323 323 0 1 1.62 14 2.00 1.82
BABA Feb 07 225.0 Call 323 323 0 5 0.48 21 0.49 0.52
QQQ Jan 31 225.0 Call 323 309 14 963 0.16 469 0.18 0.22
IWM Jan 31 166.5 Call 323 323 0 168 0.37 8 0.38 0.39
AAPL Feb 21 350.0 Call 321 315 6 3 1.38 6 1.41 1.45
WFC Jan 15 40.0 Put 320 320 0 212 1.78 116 1.83 1.76
QQQ Mar 20 188.0 Put 320 320 0 433 0.87 790 0.90 0.89
NFLX Jan 31 357.5 Call 320 319 1 11 1.77 1 1.86 1.74
XLV Feb 21 99.5 Put 318 318 0 24 1.03 25 1.06 0.99
BABA Feb 07 200.0 Put 318 318 0 4 2.54 42 2.58 2.48
BIDU Jan 31 135.0 Call 318 318 0 3 0.24 3 0.26 0.27
HAL Jun 19 20.0 Put 318 318 0 550 1.11 291 1.14 0.97
CLF Feb 07 8.0 Call 317 296 21 13 0.06 202 0.07 0.06
MA Apr 17 360.0 Call 317 317 0 18 1.62 1 1.86 1.70
AXP Feb 07 138.0 Call 316 308 8 2 0.16 8 0.18 0.18
NUGT Jan 31 34.0 Call 316 316 0 9 0.98 55 1.01 1.00
CLF Jan 31 7.5 Call 316 316 0 69 0.08 111 0.09 0.10
KWEB Feb 21 51.0 Put 315 315 0 36 3.10 192 3.40 3.30
SQ Mar 20 75.0 Call 315 315 0 24 3.15 13 3.20 3.20
AXP Jan 31 128.0 Put 315 315 0 7 0.39 6 0.41 0.43
MSFT Feb 21 155.0 Put 315 288 27 9 1.71 14 1.72 1.73
FB Jan 31 235.0 Call 315 315 0 1 0.62 2 0.63 0.65
NVDA Jan 31 237.5 Call 314 314 0 22 6.95 21 7.10 6.90
QQQ Jan 31 223.0 Call 314 314 0 200 0.44 326 0.46 0.51
QQQ Jan 31 210.0 Put 313 313 0 348 0.54 265 0.56 0.44
SLV Apr 17 17.0 Call 313 313 0 730 0.60 308 0.62 0.61
GILD Jan 31 64.0 Call 312 312 0 45 0.59 19 0.61 0.66
SPY Feb 21 339.0 Call 311 311 0 180 0.21 170 0.22 0.23
IWM Jan 31 162.0 Put 311 311 0 6 0.81 100 0.82 0.92
BABA Jan 31 217.5 Call 310 309 1 6 0.52 20 0.54 0.58
XOP Oct 16 28.0 Call 310 310 0 158 0.22 1 0.27 0.25
DE Feb 21 175.0 Call 310 309 1 18 1.38 3 1.44 1.39
NFLX Feb 07 365.0 Call 310 303 7 1 2.21 1 2.28 2.20
XLP Jan 31 63.0 Put 310 310 0 100 0.20 70 0.21 0.27
QQQ Feb 07 208.0 Put 309 309 0 316 1.01 197 1.03 0.91
GLD Mar 31 150.0 Call 309 309 0 10 2.48 19 2.50 2.66
MSFT Jun 19 150.0 Put 309 290 19 61 4.20 49 4.35 4.40
MSFT Feb 14 147.0 Put 308 308 0 19 0.44 55 0.46 0.54
AAPL Jan 31 285.0 Put 306 306 0 14 1.63 4 1.65 1.63
EEM Feb 14 43.0 Put 306 306 0 62 0.75 173 0.77 0.90
ROKU Jan 31 135.0 Call 306 306 0 3 0.75 6 0.80 0.71
F Jan 15 7.0 Put 305 305 0 29 0.34 292 0.35 0.35
USO Apr 17 11.0 Call 305 305 0 295 0.74 440 0.76 0.76
UNG Jan 31 15.0 Call 305 304 1 167 0.23 90 0.25 0.22
AAPL Jan 31 307.5 Call 304 304 0 6 9.55 11 9.65 9.45
EFA Feb 21 65.0 Put 304 304 0 92 0.23 300 0.24 0.24
MSFT Jan 31 150.0 Put 304 304 0 18 0.18 65 0.20 0.22
BMY Jan 31 65.5 Call 304 304 0 11 0.22 3 0.23 0.31
INTC Feb 21 64.0 Put 304 304 0 38 0.95 38 0.97 0.98
SPY Feb 21 317.0 Put 302 263 39 60 3.26 36 3.29 3.26
MU Mar 20 52.5 Put 302 302 0 7 2.06 75 2.11 2.30
NFLX Jan 31 342.5 Put 301 301 0 1 6.30 17 6.50 6.40
SNAP Jan 31 18.5 Put 301 301 0 6 0.34 84 0.35 0.36
XOP Jan 31 20.5 Call 301 301 0 366 0.08 436 0.09 0.12
TSLA Mar 20 35.0 Put 300 300 0 0 0.00 500 0.03 0.01
SLV Apr 17 18.0 Call 300 300 0 667 0.30 554 0.31 0.30
BSX May 15 42.0 Put 300 300 0 2 1.79 4 1.86 1.94
SPY Feb 03 275.0 Put 300 300 0 200 0.03 3,116 0.04 0.04
SPY Feb 21 324.0 Call 300 175 125 50 5.67 5 5.72 5.72
SBUX Mar 20 100.0 Call 300 300 0 2 0.28 6 0.30 0.29
UVXY Feb 21 8.0 Put 300 300 0 356 0.01 344 0.03 0.03
SNAP Jan 21 5.0 Put 300 300 0 150 0.08 65 0.26 0.25
USO Mar 20 11.5 Call 299 299 0 281 0.39 108 0.40 0.40
EEM Mar 20 45.0 Put 299 299 0 96 2.24 45 2.27 2.38
WMT Jan 31 117.0 Call 299 299 0 10 0.48 11 0.50 0.54
QQQ Feb 21 215.0 Put 299 299 0 5 3.48 19 3.49 3.40
IBM Jun 19 130.0 Put 298 298 0 25 3.80 6 3.90 3.80
NKE Feb 21 101.0 Call 298 298 0 1 1.90 12 1.94 1.92
FXI Mar 20 38.0 Put 297 297 0 57 0.57 81 0.59 0.68
INTC Jan 31 66.5 Put 297 297 0 56 1.04 95 1.06 0.94
SPY Jan 27 326.0 Put 297 297 0 50 2.27 50 2.35 2.36
BAC Feb 07 32.0 Put 296 296 0 441 0.24 196 0.25 0.26
ACHN Jun 19 7.0 Put 296 21 275 101 0.65 87 0.75 0.65
SNDL Jul 17 2.5 Call 295 295 0 30 0.70 1 1.00 0.80
SLV Jan 15 16.0 Call 295 231 64 93 2.09 138 2.11 2.09
DIA Mar 20 300.0 Call 295 295 0 1 1.03 2 1.06 1.05
QQQ Feb 21 175.0 Put 293 293 0 133 0.08 1,551 0.09 0.08
BA Jan 31 317.5 Put 293 293 0 4 6.70 6 6.85 6.75
QQQ Mar 20 235.0 Call 293 293 0 281 0.50 30 0.51 0.51
SNAP Jan 31 20.0 Call 293 293 0 16 0.06 197 0.07 0.06
AMAT Jan 31 65.5 Call 292 193 99 242 0.05 10 0.07 0.05
BABA Feb 14 217.5 Call 292 292 0 50 3.20 6 3.30 3.25
NE Mar 20 1.0 Put 291 291 0 64 0.19 1 0.23 0.18
PYPL Sep 18 115.0 Put 291 291 0 37 9.10 65 9.25 9.40
CRON Jan 31 7.5 Call 291 291 0 58 0.28 20 0.29 0.30
CVS Feb 14 69.5 Put 291 275 16 7 1.67 41 1.72 1.86
BA Jan 31 350.0 Call 291 290 1 2 0.40 4 0.41 0.43
QQQ Feb 07 207.0 Put 291 291 0 357 0.88 15 0.90 0.82
EFA Feb 14 70.0 Call 291 291 0 23 0.17 106 0.18 0.17
SPY Jan 29 326.0 Put 290 290 0 40 3.25 50 3.31 3.14
NFLX Mar 20 410.0 Call 290 290 0 6 1.53 4 1.61 1.72
JD Jan 31 38.5 Put 290 285 5 22 0.72 6 0.75 0.79
NIO Feb 21 3.5 Put 290 290 0 30 0.26 31 0.29 0.31
YINN Mar 20 16.0 Put 290 290 0 204 1.30 75 1.50 1.30
AAL Jan 31 27.0 Call 290 290 0 10 0.31 33 0.33 0.33
NIO Feb 21 6.0 Call 290 290 0 61 0.14 71 0.16 0.15
EEM Feb 21 43.5 Put 289 289 0 263 1.07 228 1.09 1.09
KMI Feb 14 20.5 Put 289 289 0 14 0.14 241 0.16 0.16
NUGT Mar 06 32.0 Call 289 288 1 7 3.75 138 3.95 3.90
DIS Feb 07 145.0 Call 289 289 0 2 1.07 5 1.08 1.05
AAPL Jan 31 300.0 Put 289 277 12 12 5.05 6 5.10 4.80
VXX Feb 21 14.0 Put 289 289 0 61 0.61 220 0.62 0.63
AMD Apr 17 31.0 Put 289 289 0 14 0.18 121 0.20 0.20
APT Feb 21 7.5 Call 289 286 3 34 1.45 1 1.55 1.60
UAL Mar 20 55.0 Put 289 289 0 11 0.25 37 0.28 0.28
ASHR Feb 14 28.0 Call 289 289 0 89 0.34 8 0.35 0.35
CHK Apr 17 1.0 Call 288 288 0 85 0.04 93 0.05 0.05
BA Jan 31 335.0 Call 288 288 0 9 1.74 8 1.78 1.80
HSC Feb 21 15.0 Put 288 288 0 65 1.20 1 1.45 1.20
MMM Jun 19 155.0 Put 287 287 0 36 2.84 37 3.35 3.15
FCX Feb 21 11.5 Call 287 287 0 10 0.31 96 0.32 0.30
AAPL Jan 31 292.5 Put 287 287 0 2 2.96 27 2.98 3.00
BABA Jan 31 197.5 Put 286 286 0 5 1.03 2 1.05 1.02
IVV Feb 07 322.5 Put 286 286 0 141 2.65 74 2.90 2.95
OXY Feb 21 47.5 Put 286 286 0 54 6.20 108 6.35 6.50
XLU Feb 14 68.0 Put 286 286 0 57 0.59 63 0.61 0.57
QQQ Feb 21 236.0 Call 283 283 0 701 0.04 1,209 0.05 0.05
CGC Jan 31 22.0 Call 283 283 0 38 0.50 21 0.53 0.55
AAPL Feb 21 375.0 Call 283 277 6 12 0.45 13 0.47 0.52
QCOM Jul 17 100.0 Call 283 283 0 6 2.78 1 2.92 2.90
BABA Feb 14 180.0 Put 282 282 0 4 0.77 155 0.82 0.79
EEM Feb 21 42.5 Call 282 282 0 55 1.43 148 1.44 1.44
XLNX Jan 31 105.0 Call 281 278 3 8 0.67 4 0.71 0.71
XBI Mar 20 89.0 Put 281 281 0 14 3.35 49 3.45 3.70
AAPL Feb 21 315.0 Call 281 130 151 15 8.65 21 8.75 8.85
C Mar 20 75.0 Put 280 280 0 79 2.11 6 2.14 2.10
VXX Jan 31 16.5 Put 280 280 0 43 1.52 102 1.53 1.52
BYND Jan 31 126.0 Call 280 280 0 3 8.30 8 8.50 8.10
UVXY Jan 31 15.0 Call 280 280 0 116 0.38 170 0.40 0.42
ACHN Sep 18 7.0 Call 279 279 0 0 0.00 112 0.10 0.05
SPY Jan 31 319.0 Put 279 279 0 140 1.37 80 1.39 1.35
BYND Jan 31 170.0 Call 279 276 3 2 1.35 6 1.40 1.28
SMH Feb 07 138.5 Put 279 279 0 4 1.56 6 1.61 1.54
INTC Jan 31 67.0 Put 279 279 0 55 1.32 42 1.35 1.21
QQQ Jan 31 217.0 Put 279 279 0 23 2.08 25 2.10 2.07
XBI Feb 21 86.0 Put 278 278 0 9 1.38 27 1.42 1.44
QQQ Feb 07 223.5 Put 278 278 0 39 6.48 5 6.54 6.25
BIDU Jan 31 125.0 Put 278 278 0 9 1.57 2 1.61 1.67
OIH Jan 31 11.5 Put 277 277 0 59 0.40 44 0.42 0.42
CGC Feb 21 25.0 Call 277 277 0 19 0.56 19 0.59 0.58
MGM Feb 21 32.0 Call 277 236 41 22 0.64 1 0.70 0.61
MOS Mar 20 18.0 Put 277 277 0 14 0.94 64 0.96 0.93
IWM Mar 20 156.0 Put 276 276 0 233 1.91 18 1.93 2.02
MPLX Mar 20 27.0 Call 276 266 10 0 0.00 69 0.15 0.15
FDX Feb 14 148.0 Put 275 275 0 30 3.05 21 3.20 3.90
SLV Apr 17 20.0 Call 275 275 0 603 0.09 1,386 0.10 0.09
INTC Jan 31 67.5 Put 275 275 0 43 1.65 36 1.68 1.58
BYND Feb 21 160.0 Call 275 275 0 6 5.90 20 6.15 5.95
CMCSA Jan 15 55.0 Call 274 274 0 180 0.54 188 0.58 0.54
SPY Feb 03 327.0 Call 274 273 1 140 1.59 200 1.63 1.61
KHC Jan 15 27.5 Put 274 274 0 6 2.15 6 2.24 2.17
SPY Jan 31 328.0 Put 274 274 0 81 4.89 73 4.98 5.00
SQ Jan 31 70.5 Call 273 273 0 19 1.77 2 1.80 1.62
BA Jan 31 307.5 Call 273 273 0 5 14.30 5 14.55 15.50
NLOK Feb 21 30.0 Call 273 273 0 1 0.06 1 0.12 0.11
OIH Jan 15 16.0 Call 273 273 0 36 0.25 44 0.29 0.28
UVXY Jan 31 9.0 Call 272 272 0 203 3.95 119 4.05 4.30
EEM Jan 31 43.0 Put 272 247 25 113 0.42 212 0.43 0.46
KMI Jan 15 22.0 Call 272 272 0 315 1.00 1 1.06 1.00
SMH Jan 31 139.0 Put 271 271 0 8 0.88 10 0.92 1.03
SPY Jan 31 316.0 Put 271 271 0 150 0.86 360 0.88 0.84
NEM Mar 20 45.0 Call 271 271 0 16 1.43 37 1.45 1.36
ACHN Jun 19 6.0 Call 271 271 0 227 0.95 409 1.00 0.95
GS Jan 31 245.0 Call 270 270 0 7 1.15 3 1.22 1.18
AAL Feb 07 28.5 Call 270 270 0 8 0.18 73 0.19 0.18
UNG Jan 31 14.0 Call 270 270 0 17 0.92 38 0.94 0.96
GOLD Mar 20 20.0 Call 270 270 0 66 0.38 127 0.39 0.39
BCRX Feb 21 4.0 Call 270 265 5 9 0.21 20 0.30 0.26
OXY Jan 31 41.0 Call 270 270 0 51 0.81 77 0.84 0.77
SPY Jan 31 321.0 Put 269 269 0 130 1.85 60 1.88 1.90
AAPL Jan 15 290.0 Put 269 269 0 3 21.95 95 22.55 21.90
KDP Apr 17 30.0 Call 269 259 10 100 0.40 42 0.50 0.45
INTC Feb 21 70.0 Call 268 268 0 90 0.36 19 0.37 0.37
AMD Jan 31 46.0 Put 268 268 0 2 1.01 30 1.02 1.03
INTC Jan 31 68.5 Call 268 267 1 129 0.19 69 0.20 0.20
WHR Jan 31 170.0 Call 268 255 13 2 0.13 3 0.17 0.13
UBER Jan 31 37.0 Call 267 267 0 25 0.39 59 0.41 0.41
MU Feb 14 55.0 Put 267 267 0 7 1.61 17 1.64 1.85
SPY Feb 07 300.0 Put 267 267 0 974 0.40 500 0.42 0.40
XLI Jan 31 81.5 Put 267 267 0 13 0.59 71 0.63 0.62
EEM Jan 31 44.23 Put 266 266 0 44 1.14 5 1.15 1.12
SPY Jun 19 300.0 Put 266 266 0 180 6.05 120 6.11 5.94
IWM Feb 21 159.0 Put 266 255 11 35 1.44 3 1.45 1.59
SMH Jan 31 144.0 Put 265 231 34 18 2.82 18 2.86 2.86
FDX Feb 07 147.0 Put 265 265 0 1 2.15 2 2.18 2.35
LK Jan 31 40.0 Call 265 231 34 10 1.40 6 1.50 1.45
WFC Feb 07 48.0 Call 265 265 0 40 0.26 103 0.28 0.30
NFLX Feb 21 400.0 Call 264 252 12 1 0.75 2 0.82 0.78
SPY Feb 21 319.0 Put 264 264 0 60 3.75 60 3.78 3.69
AAPL Jun 19 250.0 Put 264 264 0 137 3.55 125 3.90 3.65
SBUX Jun 19 80.0 Put 264 264 0 1 1.99 14 2.03 2.01
USO Apr 17 12.0 Put 264 264 0 367 1.23 497 1.25 1.24
NFLX Feb 21 350.0 Call 263 263 0 15 9.00 9 9.25 9.00
AAL Jan 15 28.0 Call 263 225 38 62 3.10 165 3.20 3.20
GLD Feb 21 148.5 Call 263 263 0 309 1.98 13 2.00 2.00
LK Jan 31 50.0 Call 263 258 5 0 0.00 3 0.10 0.05
STMP Feb 21 55.0 Put 263 263 0 0 0.00 7 1.00 0.85
FB Jan 31 250.0 Call 262 262 0 31 0.07 14 0.08 0.11
MSFT Feb 07 157.5 Put 262 262 0 36 1.59 1 1.60 1.62
NGL Apr 17 10.0 Call 262 228 34 52 0.90 138 1.00 1.00
GOLD Feb 21 18.5 Put 262 262 0 81 0.55 61 0.57 0.56
IQ Feb 07 21.0 Put 262 249 13 20 0.64 13 0.66 0.83
TQQQ Jan 31 102.0 Call 262 262 0 4 0.18 5 0.22 0.24
INTC Feb 21 64.5 Put 262 262 0 23 1.11 11 1.12 1.06
EEM Feb 14 42.5 Put 262 262 0 61 0.57 163 0.59 0.66
XLV Feb 21 100.0 Put 262 262 0 30 1.16 39 1.19 1.11
SPY Mar 31 275.0 Put 262 262 0 170 0.87 400 0.90 0.84
IWM Feb 21 166.0 Call 261 261 0 18 1.92 135 1.94 1.92
GLD Jan 31 150.5 Call 261 257 4 214 0.39 11 0.40 0.39
IWM Jan 31 158.5 Put 261 261 0 278 0.27 41 0.29 0.33
SPY Jan 31 322.0 Put 261 261 0 160 2.14 30 2.18 2.15
KLAC Feb 07 180.0 Put 261 261 0 10 10.10 37 10.60 9.20
AAL Feb 28 26.0 Put 261 217 44 7 1.40 80 1.44 1.44
ACHN Sep 18 7.0 Put 260 260 0 250 0.65 7 0.70 0.70
UVXY Jan 31 14.0 Call 260 259 1 91 0.56 86 0.58 0.60
GS Jan 31 235.0 Put 260 260 0 7 2.10 5 2.18 2.10
TGT Jan 31 116.0 Call 260 260 0 28 0.56 1 0.59 0.53
VXX Mar 20 12.0 Put 259 259 0 191 0.30 159 0.32 0.31
AMD Feb 21 55.0 Call 259 259 0 75 1.29 17 1.30 1.25
QID Feb 21 22.0 Call 259 259 0 125 1.00 9 1.10 1.05
EEM Feb 14 46.5 Call 259 259 0 26 0.04 190 0.05 0.04
SQQQ Feb 21 21.0 Call 259 258 1 421 1.10 44 1.15 1.14
AAPL Apr 17 310.0 Call 259 222 37 14 15.95 4 16.05 16.50
EEM Mar 20 45.0 Call 258 258 0 347 0.55 220 0.57 0.55
SPCE Apr 17 14.0 Call 258 258 0 14 4.50 58 5.00 3.85
SPY Jan 29 325.0 Put 257 256 1 25 2.74 50 2.80 2.69
FXI Feb 21 33.0 Put 257 257 0 150 0.07 46 0.09 0.09
SPY Feb 21 327.5 Call 257 257 0 110 3.59 60 3.63 3.67
XOP Jan 15 20.0 Put 257 257 0 38 2.70 99 2.73 2.74
MRNA Feb 21 25.0 Call 257 223 34 4 0.70 4 0.95 0.90
QQQ Feb 21 226.0 Call 256 256 0 54 1.05 155 1.06 1.18
XOP Jan 31 20.0 Call 256 256 0 512 0.22 179 0.23 0.21
XLU Feb 21 66.5 Put 256 256 0 100 0.26 76 0.28 0.30
SNAP Jan 31 19.0 Call 256 254 2 10 0.24 90 0.25 0.24
SPY Feb 21 300.0 Put 255 240 15 260 0.94 150 0.96 0.94
AAL Feb 28 25.5 Put 255 244 11 8 1.17 290 1.21 1.28
SPY Jan 29 310.0 Put 255 255 0 190 0.16 931 0.17 0.16
MMM Mar 20 155.0 Put 255 255 0 35 0.84 1 1.07 1.23
AMC Jun 19 8.0 Put 254 229 25 40 2.70 48 2.95 2.90
VXX Jun 19 15.0 Put 254 254 0 61 2.81 42 2.87 2.74
ROKU Jan 31 143.0 Call 254 252 2 8 0.17 2 0.19 0.20
SPY Jan 27 330.0 Call 254 254 0 0 0.00 1,110 0.01 0.01
QQQ Feb 14 223.0 Put 254 254 0 32 6.61 6 6.65 6.31
SBUX Jan 31 93.0 Call 254 254 0 3 0.53 44 0.55 0.50
GDX Mar 20 33.0 Call 254 254 0 218 0.19 191 0.20 0.20
XOM Jun 19 57.5 Put 254 254 0 7 1.18 33 1.24 1.14
GILD Feb 07 61.5 Put 254 254 0 39 0.74 48 0.76 0.76
NIO Aug 21 5.0 Call 253 253 0 14 0.97 57 1.06 1.05
MSFT Feb 21 162.5 Put 253 253 0 70 4.25 88 4.35 4.35
AMD Feb 21 48.5 Put 252 252 0 13 2.58 11 2.59 2.82
AAL Mar 20 22.0 Put 252 251 1 87 0.40 202 0.42 0.40
IYT Feb 21 180.0 Put 252 187 65 32 0.95 16 1.05 1.05
BABA Feb 21 180.0 Put 252 252 0 36 0.99 17 1.03 1.03
SNAP Jan 31 18.0 Put 252 251 1 131 0.16 59 0.17 0.18
BAC Jan 15 42.0 Call 251 251 0 49 0.49 371 0.51 0.48
DIS Jan 31 138.0 Call 251 251 0 3 1.14 3 1.18 1.16
AMRN Jan 31 18.5 Put 251 251 0 10 0.16 10 0.20 0.31
SNAP Feb 21 21.0 Call 251 229 22 12 0.53 152 0.54 0.51
MSFT Mar 20 170.0 Call 251 250 1 5 2.87 10 2.89 2.92
INTC Jan 15 80.0 Call 251 251 0 47 1.93 78 2.00 2.03
QQQ Mar 31 219.0 Call 250 250 0 13 6.32 44 6.37 6.55
OXY Feb 21 37.0 Put 250 250 0 39 0.19 74 0.20 0.26
SPY Mar 20 355.0 Call 250 250 0 75 0.06 851 0.07 0.06
PBR Feb 21 15.0 Put 250 250 0 43 1.02 62 1.04 1.02
WMT Jan 31 115.0 Call 248 242 6 7 1.51 11 1.56 1.56
QQQ Mar 20 234.0 Call 248 248 0 247 0.61 283 0.63 0.65
NIO Feb 07 4.0 Put 248 248 0 87 0.33 18 0.34 0.34
ARLP Jun 19 7.5 Put 247 210 37 20 0.65 1 0.75 0.70
EFA Jan 31 66.5 Put 247 247 0 61 0.11 438 0.12 0.12
AAPL Feb 21 305.0 Call 247 245 2 3 13.55 23 13.65 13.45
WLL Mar 20 5.0 Call 247 247 0 49 0.55 142 0.62 0.64
QCOM Feb 21 90.0 Call 247 247 0 12 2.55 18 2.59 2.44
UVXY Jan 31 12.0 Put 247 247 0 29 0.36 113 0.38 0.34
PCG Mar 20 12.0 Put 246 246 0 3 0.94 3 1.03 1.05
EEM Jan 31 42.5 Put 246 246 0 82 0.27 267 0.28 0.35
SPY Jan 29 321.0 Put 246 246 0 160 1.33 138 1.36 1.17
IBM Jun 19 150.0 Call 245 245 0 5 1.74 5 1.81 1.65
QQQ Jan 31 222.0 Put 245 204 41 5 4.76 5 4.81 4.63
UBER Jan 31 35.5 Put 245 245 0 117 0.55 48 0.57 0.54
LK Jan 15 15.0 Put 245 245 0 24 2.05 70 2.20 2.30
MS Jan 31 55.0 Call 245 245 0 30 0.08 35 0.09 0.07
BYND Jan 31 128.0 Call 243 243 0 2 7.45 7 7.65 7.70
DIS Jun 19 135.0 Put 243 243 0 39 6.35 45 6.55 6.75
IWM Jan 31 164.5 Call 242 242 0 81 1.12 92 1.14 1.11
EEM Jan 31 40.23 Put 242 242 0 215 0.03 362 0.04 0.03
BABA Feb 14 190.0 Put 242 242 0 2 1.83 11 1.87 1.84
DDD Feb 21 13.0 Call 242 238 4 4 0.22 1 0.23 0.22
BA Jan 31 300.0 Put 241 238 3 4 1.75 3 1.83 1.70
NFLX Jan 31 352.5 Call 241 241 0 2 2.80 1 2.92 2.90
ABBV Jan 31 88.0 Call 241 241 0 7 0.19 9 0.22 0.22
TSLA Feb 21 800.0 Call 241 241 0 12 3.10 8 3.60 3.40
BABA Feb 21 235.0 Call 241 241 0 23 0.77 15 0.79 0.63
NIO Feb 07 6.0 Call 241 241 0 135 0.07 29 0.08 0.08
QQQ Mar 20 210.0 Put 240 240 0 5 3.74 22 3.75 3.60
DIS Feb 07 146.0 Call 240 240 0 8 0.90 11 0.92 0.90