Cboe BZX Options Exchange Symbol Data

Volume
921,198
Orders
1,585,271,501

This list was last updated 2019-12-06 12:15:23.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
SPY Dec 06 315.0 Call 12,102 12,082 20 40 0.39 40 0.42 0.41
XLI Dec 20 79.0 Put 7,076 6,927 149 23 0.36 23 0.37 0.37
AAPL Dec 06 270.0 Call 6,566 6,369 197 1 1.02 2 1.05 1.00
SPY Dec 06 314.5 Call 5,166 4,264 902 1 0.77 1 0.79 0.79
SPY Dec 06 314.0 Call 4,526 4,442 84 1 1.21 7 1.25 1.23
SPY Dec 06 313.0 Put 4,216 3,287 929 477 0.02 3,608 0.03 0.05
SPY Dec 06 316.0 Call 4,128 2,010 2,118 1,745 0.04 194 0.05 0.04
SPY Dec 06 314.5 Put 4,101 4,075 26 793 0.11 31 0.12 0.12
BAC Dec 20 34.0 Call 3,701 3,601 100 280 0.44 130 0.45 0.44
FCX Dec 13 12.0 Call 3,158 3,108 50 164 0.12 365 0.13 0.11
BABA Dec 06 195.0 Put 3,138 3,136 2 125 0.01 27 0.03 0.02
TSLA Dec 06 337.5 Call 3,074 3,034 40 1 1.29 6 1.37 1.20
SPY Dec 09 315.0 Call 2,951 2,946 5 24 0.87 41 0.88 0.87
SPY Dec 06 315.0 Put 2,950 2,910 40 154 0.24 50 0.25 0.25
BABA Dec 06 200.0 Call 2,917 2,898 19 13 1.44 58 1.50 1.42
EEM Jan 15 35.0 Put 2,727 2,727 0 20 1.19 4 1.24 1.24
TSLA Dec 06 340.0 Call 2,719 2,703 16 3 0.36 24 0.38 0.36
BAC Jan 17 34.0 Put 2,611 2,464 147 111 1.08 119 1.10 1.13
VLO Jan 17 110.0 Call 2,588 2,327 261 67 0.07 62 0.10 0.10
SPY Dec 09 310.0 Put 2,574 2,574 0 2,511 0.04 3,477 0.06 0.07
AMD Dec 06 40.0 Call 2,567 2,567 0 146 0.03 4 0.04 0.04
AAPL Dec 06 267.5 Call 2,476 2,439 37 25 3.20 2 3.45 3.15
BABA Dec 06 197.5 Put 2,415 2,407 8 23 0.02 31 0.03 0.03
SPY Dec 06 311.5 Put 2,403 2,403 0 202 0.01 6,592 0.02 0.02
SPY Jun 19 280.0 Put 2,376 2,376 0 34 5.44 28 5.74 5.73
SPY Dec 09 315.0 Put 2,364 2,337 27 5 0.70 50 0.71 0.71
IWM Dec 06 164.0 Call 2,350 2,350 0 925 0.01 364 0.02 0.04
BABA Dec 06 202.5 Call 2,347 2,277 70 9 0.17 63 0.19 0.18
SPY Dec 06 312.0 Put 2,315 2,295 20 1,149 0.01 4,477 0.02 0.02
ROKU Dec 06 150.0 Call 2,121 2,121 0 21 0.18 9 0.20 0.14
AAPL Dec 13 270.0 Call 2,119 2,103 16 32 3.40 3 3.45 3.30
GDX Dec 20 26.5 Put 2,092 1,882 210 177 0.20 18 0.21 0.22
SPY Dec 06 313.0 Call 2,069 2,051 18 99 2.15 1 2.20 2.10
BAC Dec 20 35.0 Call 2,059 2,059 0 351 0.14 384 0.15 0.14
VXX Dec 27 17.0 Call 2,052 2,052 0 113 0.89 38 0.90 0.94
SNAP Jan 17 14.0 Call 1,941 1,897 44 25 1.23 45 1.26 1.26
JD Dec 06 32.5 Call 1,892 1,892 0 7 0.46 17 0.49 0.50
AAPL Dec 13 275.0 Call 1,890 1,827 63 5 1.26 33 1.28 1.26
EWZ Jan 17 45.0 Call 1,878 1,878 0 17 0.84 18 0.86 0.86
NVDA Dec 06 215.0 Call 1,847 1,830 17 8 0.02 39 0.03 0.02
BAC Dec 13 34.5 Call 1,842 1,837 5 392 0.12 297 0.13 0.12
AAPL Dec 06 260.0 Put 1,773 1,765 8 20 0.01 175 0.02 0.01
SPY Apr 17 293.0 Put 1,755 1,755 0 180 5.33 180 5.38 5.49
CLF Jan 15 8.0 Call 1,753 1,753 0 20 1.68 62 1.83 1.72
SPY Dec 06 314.0 Put 1,736 1,734 2 615 0.06 1,956 0.07 0.09
AAPL Dec 06 267.5 Put 1,735 1,587 148 79 0.04 63 0.06 0.05
IWM Dec 20 165.0 Call 1,722 1,647 75 106 0.72 122 0.73 0.75
BAC Sep 18 35.0 Call 1,715 1,715 0 283 2.35 107 2.40 2.38
GLD Dec 06 138.0 Call 1,683 1,582 101 371 0.05 269 0.06 0.05
GE Jan 17 11.0 Call 1,667 1,667 0 285 0.44 96 0.46 0.47
EWZ Mar 20 45.0 Call 1,656 1,656 0 44 1.87 43 1.90 1.91
SPY Mar 20 300.0 Put 1,654 1,422 232 58 5.34 150 5.47 5.50
USO Dec 20 12.0 Put 1,647 1,647 0 138 0.14 110 0.15 0.15
C Jan 17 77.5 Call 1,601 1,601 0 34 1.74 90 1.77 1.68
EEM Dec 20 41.0 Put 1,551 1,551 0 52 0.13 147 0.14 0.13
F Jan 15 20.0 Call 1,550 1,550 0 0 0.00 1,344 0.03 0.02
HOME Jan 17 5.0 Call 1,548 1,548 0 85 0.75 187 0.90 0.80
SPY Dec 09 314.0 Put 1,548 1,545 3 71 0.40 400 0.41 0.45
AAPL Dec 06 272.5 Call 1,537 1,302 235 18 0.10 20 0.11 0.10
VXX Dec 06 16.5 Put 1,523 1,493 30 30 0.03 198 0.04 0.03
VXX Dec 06 17.0 Put 1,507 1,257 250 47 0.33 10 0.36 0.35
AAPL Jun 19 290.0 Call 1,502 1,502 0 67 12.05 1 12.25 12.00
TMUS Dec 13 80.0 Call 1,499 1,492 7 5 0.24 1 0.42 0.35
CCJ Jan 17 9.0 Call 1,464 1,464 0 139 0.75 5 0.80 0.79
TSLA Dec 06 335.0 Put 1,460 1,258 202 8 0.23 3 0.25 0.26
FB Dec 06 202.5 Call 1,455 1,428 27 158 0.04 38 0.05 0.04
XRT Jan 17 43.0 Put 1,454 1,423 31 54 0.66 25 0.67 0.67
SPY Dec 06 313.5 Call 1,433 1,421 12 1 1.33 1 1.90 1.70
SPY Feb 21 296.0 Put 1,432 1,432 0 240 3.18 99 3.20 3.35
QQQ Dec 20 168.0 Put 1,402 1,402 0 0 0.00 1,524 0.01 0.01
IWM Dec 13 162.0 Put 1,402 1,360 42 133 0.80 87 0.82 0.81
SPY Dec 11 310.0 Put 1,398 1,398 0 518 0.28 807 0.29 0.32
XOP Dec 20 22.0 Call 1,359 1,359 0 84 0.19 166 0.20 0.17
AAL Dec 27 29.0 Put 1,341 1,341 0 41 1.52 27 1.54 1.48
TSLA Dec 06 342.5 Call 1,325 1,250 75 8 0.10 19 0.11 0.09
SPY Dec 09 317.0 Call 1,308 1,308 0 1,181 0.13 14 0.14 0.13
SPY Dec 13 312.0 Put 1,282 1,282 0 180 0.86 180 0.87 0.95
BAC Dec 06 33.5 Call 1,264 1,246 18 113 0.29 20 0.30 0.29
EMR Jan 17 80.0 Call 1,250 1,250 0 35 0.45 132 0.55 0.50
TSLA Dec 13 340.0 Call 1,247 1,244 3 14 4.85 2 4.95 4.90
AMD Dec 06 40.0 Put 1,244 1,241 3 17 0.34 5 0.36 0.36
AAPL Dec 06 270.0 Put 1,231 1,227 4 37 0.29 18 0.32 0.30
SPY Jan 17 314.0 Put 1,226 1,226 0 50 5.07 50 5.10 5.10
TSLA Dec 06 337.5 Put 1,225 1,199 26 4 0.78 2 0.84 0.93
FCX Jan 03 9.5 Put 1,219 1,204 15 575 0.02 549 0.05 0.05
QQQ Dec 06 205.0 Call 1,198 1,189 9 38 0.12 25 0.13 0.12
AMAT Feb 21 60.0 Call 1,179 1,179 0 8 2.01 16 2.05 2.04
GE Dec 06 11.0 Call 1,178 1,173 5 127 0.03 54 0.04 0.04
SPY Dec 20 313.5 Put 1,161 1,161 0 50 2.71 50 2.73 2.74
GLD Dec 06 137.5 Put 1,151 1,151 0 66 0.14 26 0.15 0.16
FB Dec 06 200.0 Call 1,150 1,147 3 4 0.70 23 0.73 0.85
SPY Dec 20 310.0 Call 1,148 1,148 0 1 6.66 20 6.70 6.58
TECK Feb 21 16.0 Call 1,146 1,144 2 54 1.20 6 1.26 1.26
UBER Dec 13 28.0 Put 1,143 1,143 0 298 0.60 7 0.65 0.72
AAPL Dec 13 267.5 Put 1,142 1,102 40 20 1.75 41 1.77 1.78
BMY Dec 13 49.0 Put 1,125 1,125 0 32 0.01 50 0.02 0.02
MSFT Dec 20 150.0 Call 1,123 1,083 40 8 2.66 9 2.68 2.70
SPY Dec 09 314.5 Put 1,117 1,117 0 50 0.52 565 0.54 0.54
IQ Dec 20 21.5 Call 1,114 1,114 0 46 0.26 54 0.28 0.29
FB Dec 13 205.0 Call 1,112 1,074 38 13 0.61 66 0.63 0.62
C Mar 20 75.0 Put 1,107 1,107 0 170 3.35 106 3.45 3.50
AAPL Dec 27 280.0 Call 1,105 1,105 0 27 1.69 10 1.72 1.63
SPY Jan 17 300.0 Put 1,091 1,090 1 142 2.02 575 2.04 2.05
AAPL Dec 20 275.0 Call 1,088 1,058 30 15 2.55 16 2.58 2.56
SBUX Dec 06 86.0 Put 1,068 1,068 0 20 0.11 13 0.12 0.12
SPY Dec 11 310.5 Put 1,068 1,068 0 1,141 0.32 38 0.33 0.45
XBI Dec 13 93.0 Put 1,050 1,050 0 31 0.73 16 0.76 0.74
JNPR Dec 13 24.0 Put 1,046 1,046 0 80 0.30 2 0.35 0.31
BAC Dec 13 34.0 Call 1,036 1,036 0 690 0.27 24 0.28 0.28
SPY Dec 20 315.0 Call 1,031 1,031 0 40 2.85 19 2.92 2.85
MS Dec 20 50.0 Call 1,025 1,025 0 154 0.85 58 0.87 0.86
SPY Dec 11 311.0 Put 1,023 1,023 0 1,142 0.37 37 0.38 0.49
SPY Dec 09 316.0 Call 1,003 991 12 100 0.38 976 0.40 0.38
AAPL Apr 17 290.0 Call 1,000 1,000 0 114 8.15 85 8.35 7.70
PAAS Jan 17 14.0 Call 1,000 1,000 0 47 5.90 44 6.10 6.20
ARQL Dec 20 9.0 Call 999 999 0 1,002 1.90 1 2.95 2.50
APA Jan 17 25.0 Call 986 860 126 73 0.17 7 0.19 0.18
AAPL Dec 06 265.0 Put 985 979 6 74 0.02 117 0.03 0.03
VXX Dec 13 17.0 Put 979 979 0 117 0.74 80 0.76 0.76
CMCSA Jun 19 35.0 Put 976 976 0 118 0.56 287 0.61 0.57
NVDA Dec 06 212.5 Call 975 974 1 2 0.44 14 0.47 0.45
AAPL Dec 13 280.0 Call 969 789 180 48 0.38 8 0.39 0.35
SPY Dec 20 320.0 Call 966 966 0 215 0.57 137 0.59 0.53
PLUG Mar 20 2.5 Put 962 962 0 4 0.27 17 0.32 0.25
IQ Dec 20 21.0 Call 957 839 118 24 0.39 33 0.40 0.43
IWM Dec 20 163.0 Call 956 734 222 96 1.60 133 1.63 1.65
MRO Dec 13 12.0 Call 948 946 2 57 0.46 35 0.49 0.48
AAPL Dec 06 265.0 Call 946 946 0 21 5.70 17 5.85 5.60
SPY Dec 20 313.0 Put 946 940 6 50 2.54 50 2.56 2.57
SPY Jun 19 285.0 Call 937 937 0 1 35.57 1 36.98 35.84
USO Dec 06 12.5 Put 929 872 57 253 0.14 119 0.17 0.21
QQQ Dec 06 204.5 Call 917 916 1 17 0.39 5 0.41 0.40
NIO Jan 15 3.0 Call 888 888 0 6 0.49 6 0.57 0.47
T Dec 27 38.0 Put 870 870 0 22 0.41 53 0.42 0.38
BAC Jan 17 34.0 Call 865 865 0 146 0.95 18 0.96 0.94
XOM Dec 06 70.0 Call 860 838 22 68 0.04 42 0.05 0.04
CAT Dec 06 145.0 Call 854 842 12 0 0.00 8 0.01 0.01
ABBV Feb 21 85.0 Put 848 848 0 49 3.25 33 3.35 3.30
SPY Dec 06 312.0 Call 842 842 0 1 2.79 1 3.40 2.98
SPY Dec 09 314.5 Call 841 819 22 30 1.19 168 1.21 1.18
GS Dec 06 225.0 Call 820 796 24 16 0.29 5 0.33 0.32
EFA Dec 20 70.0 Call 807 807 0 116 0.04 131 0.05 0.05
SPY Dec 13 314.0 Put 804 804 0 50 1.32 50 1.34 1.37
SPY Dec 09 314.0 Call 804 771 33 1 1.55 1 1.58 1.55
GTT Feb 21 25.0 Call 801 801 0 31 0.25 15 0.45 0.35
RIG Jan 17 6.0 Call 798 785 13 331 0.36 147 0.38 0.31
MSFT Dec 13 155.0 Call 796 796 0 63 0.11 19 0.12 0.13
AAPL Dec 13 272.5 Call 795 780 15 9 2.16 3 2.18 2.16
FB Dec 06 200.0 Put 793 791 2 15 0.18 24 0.19 0.17
QQQ Jan 17 195.0 Put 792 792 0 294 1.70 75 1.71 1.71
BAC Dec 20 33.5 Put 791 791 0 75 0.41 497 0.42 0.42
BABA Dec 13 202.5 Call 789 785 4 3 2.44 21 2.48 2.43
JPM Jan 17 135.0 Call 788 788 0 35 3.40 2 3.45 3.33
QQQ Feb 21 224.0 Call 782 782 0 357 0.24 564 0.25 0.23
TSLA Dec 06 335.0 Call 781 772 9 7 3.10 2 3.30 3.15
AAPL Dec 13 265.0 Put 780 771 9 52 1.17 17 1.19 1.17
BMY Mar 20 60.0 Call 777 777 0 50 3.35 12 3.45 3.25
RSX Feb 21 22.0 Put 776 776 0 11 0.36 17 0.42 0.43
EFA Dec 20 69.0 Call 775 775 0 120 0.26 16 0.27 0.26
WMB Jan 17 21.0 Put 775 775 0 53 0.36 71 0.40 0.38
XRT Dec 20 44.5 Call 765 765 0 17 0.87 1 0.89 0.91
SPY Dec 13 315.0 Call 762 760 2 40 1.90 40 1.93 1.83
MS Dec 06 49.0 Call 762 762 0 15 1.09 49 1.13 1.07
VXX Dec 20 15.0 Put 761 761 0 334 0.15 168 0.16 0.15
BA Jan 17 400.0 Call 759 738 21 1 0.47 1 0.63 0.60
VXX Dec 06 17.5 Put 758 748 10 162 0.81 181 0.84 0.81
ROKU Dec 13 160.0 Call 756 750 6 5 1.21 2 1.23 1.13
GLD Dec 13 136.5 Put 751 751 0 349 0.37 4 0.38 0.44
EFA Dec 13 70.0 Call 750 750 0 83 0.03 430 0.04 0.03
SMH Jan 17 138.0 Call 743 673 70 1 1.51 6 1.57 1.54
AAPL Dec 06 272.5 Put 741 741 0 4 1.80 2 1.95 2.05
INTC Dec 06 56.0 Call 733 733 0 55 0.80 21 0.83 0.82
QQQ Dec 06 203.0 Call 728 728 0 198 1.72 133 1.83 1.73
M Dec 06 15.5 Call 727 720 7 25 0.01 14 0.02 0.01
BSX Dec 13 44.0 Call 727 727 0 6 0.46 54 0.47 0.46
XOP Dec 20 20.0 Put 726 726 0 191 0.17 52 0.18 0.19
HYG Dec 20 86.5 Call 725 725 0 48 0.55 232 0.62 0.62
DIS Dec 20 150.0 Call 725 710 15 5 1.08 14 1.10 1.10
TSLA Dec 06 330.0 Put 722 717 5 14 0.06 7 0.07 0.06
CHK Apr 17 0.5 Call 721 721 0 150 0.37 98 0.40 0.39
VXX Dec 06 17.0 Call 713 270 443 192 0.03 255 0.04 0.04
SPY Dec 20 319.0 Call 710 710 0 518 0.85 59 0.86 0.81
AMZN Dec 06 1750.0 Call 706 662 44 3 1.51 1 1.70 1.65
BBBY Dec 13 14.5 Put 698 626 72 82 0.38 1 0.44 0.34
MS Dec 20 49.0 Call 698 698 0 49 1.52 44 1.54 1.40
SPY Dec 09 312.0 Call 696 696 0 1 2.95 1 3.50 3.25
FCX Dec 20 12.0 Call 692 692 0 206 0.21 376 0.22 0.20
ROKU Dec 13 155.0 Call 692 692 0 4 2.13 4 2.19 2.06
SMH Jan 10 136.0 Call 689 680 9 5 1.95 29 2.00 1.96
NVDA Jan 17 215.0 Call 687 684 3 6 8.00 40 8.10 8.25
UNG Jan 17 19.0 Call 684 684 0 71 1.02 107 1.04 1.03
QQQ Dec 06 206.0 Call 682 682 0 0 0.00 1,304 0.01 0.02
MO Jan 03 50.0 Call 681 681 0 45 1.21 43 1.26 1.20
BRKB Dec 20 210.0 Put 675 675 0 9 0.16 3 0.20 0.18
IYR Feb 21 93.0 Call 670 670 0 5 1.83 31 1.85 1.83
QQQ Dec 20 207.0 Call 667 667 0 101 1.12 64 1.13 1.11
AAPL Dec 13 260.0 Put 665 640 25 75 0.56 12 0.58 0.58
GS Dec 06 222.5 Call 664 664 0 16 1.29 5 1.44 1.37
BABA Mar 20 220.0 Call 663 634 29 32 5.80 29 5.95 5.60
SPY Dec 20 311.0 Put 659 659 0 60 1.97 60 1.99 2.07
IWM Dec 20 167.0 Call 658 656 2 134 0.26 75 0.27 0.30
OXY Feb 21 37.5 Call 657 657 0 17 2.51 54 2.56 2.62
SBUX Dec 13 81.5 Put 657 657 0 35 0.04 34 0.05 0.06
BABA Dec 06 200.0 Put 653 647 6 15 0.12 4 0.13 0.12
CRWD Dec 13 40.0 Put 652 652 0 0 0.00 25 0.10 0.05
MSFT Jan 17 155.0 Call 652 642 10 11 1.88 5 1.90 1.89
GDXJ Dec 06 38.5 Put 650 630 20 5 0.07 5 0.09 0.15
MSFT Mar 20 150.0 Call 650 650 0 8 7.50 5 7.60 7.60
VXX Jan 17 20.0 Call 649 649 0 20 0.72 159 0.73 0.81
SLV Feb 21 15.0 Call 648 648 0 303 0.76 66 0.77 0.78
QQQ Dec 06 204.0 Put 648 625 23 122 0.04 438 0.05 0.05
SPY Dec 06 316.0 Put 645 645 0 1 0.77 147 0.91 0.93
WDC Dec 06 48.5 Call 645 529 116 21 0.35 13 0.40 0.49
UBER Dec 27 29.5 Call 645 645 0 28 0.50 170 0.55 0.60
GDX Jan 10 28.0 Call 645 645 0 58 0.42 48 0.45 0.41
BAC Jan 17 33.0 Put 636 619 17 118 0.68 65 0.69 0.71
BA Dec 06 350.0 Call 635 635 0 6 0.77 6 0.93 1.41
BABA Dec 13 205.0 Call 627 615 12 5 1.51 7 1.53 1.50
SPY Dec 16 310.0 Put 625 625 0 420 0.90 560 0.92 1.05
IQ Dec 20 22.0 Call 621 621 0 14 0.18 20 0.19 0.26
PINS Dec 20 18.5 Call 620 420 200 33 0.65 835 0.70 0.65
SPY Dec 11 314.0 Call 616 614 2 30 2.11 30 2.14 2.08
HON Jan 17 185.0 Call 615 610 5 7 0.91 1 0.96 0.92
GME Dec 06 6.5 Call 612 612 0 0 0.00 1 0.29 0.07
SPY Jan 17 325.0 Call 607 607 0 5 0.70 123 0.72 0.67
MRVL Dec 06 24.0 Call 607 594 13 25 0.30 12 0.34 0.33
LB Dec 13 20.0 Call 605 605 0 15 0.10 101 0.15 0.12
ULTA Dec 06 270.0 Call 605 604 1 115 0.45 12 0.70 0.40
BYND Dec 13 73.0 Call 604 604 0 51 3.45 12 3.65 3.30
SPY Jan 17 308.0 Call 603 603 0 10 9.80 10 9.84 9.78
SPY Dec 27 312.0 Call 602 602 0 20 5.21 20 5.24 5.15
AAPL Apr 17 280.0 Call 600 600 0 73 11.90 3 12.10 11.25
CRWD Dec 13 39.0 Put 600 600 0 0 0.00 75 0.05 0.05
SPY Dec 06 312.5 Call 598 597 1 1 2.30 20 2.72 2.45
MDR Dec 20 0.5 Put 598 598 0 104 0.05 10 0.10 0.05
ARQL Dec 20 15.0 Call 596 596 0 1 0.55 5 0.75 0.65
FB Dec 20 200.0 Call 592 592 0 15 3.70 31 3.80 3.70
STX Dec 13 60.0 Call 589 588 1 2 0.56 1 0.61 0.55
UNG Jan 17 20.0 Call 589 573 16 55 0.76 98 0.78 0.76
PLUG Mar 20 3.5 Call 588 587 1 6 0.35 4 0.44 0.35
VXX Dec 20 16.0 Put 588 588 0 62 0.51 201 0.52 0.51
SPY Dec 11 313.0 Call 587 505 82 1 2.87 1 2.90 2.86
OIH Dec 13 12.5 Call 582 405 177 48 0.13 43 0.15 0.13
UBER Dec 27 32.0 Call 580 580 0 367 0.10 277 0.15 0.14
CAT Dec 06 144.0 Call 578 577 1 12 0.02 12 0.03 0.02
IWM Jan 17 165.0 Call 573 572 1 14 2.11 127 2.12 2.18
AAPL Dec 06 262.5 Put 573 493 80 20 0.01 24 0.02 0.02
DIA Jan 17 290.0 Call 571 571 0 29 0.73 36 0.76 0.69
BAC Jan 17 35.0 Call 567 567 0 246 0.52 17 0.53 0.52
MSFT Dec 13 150.0 Call 565 565 0 12 2.02 7 2.04 2.01
SPY Jan 17 315.0 Call 565 565 0 50 4.76 7 4.80 4.75
SPY Jan 17 297.0 Put 560 560 0 268 1.66 59 1.67 1.72
SNAP Dec 06 15.0 Call 559 559 0 7 0.01 77 0.02 0.01
BX Jan 17 55.0 Call 558 558 0 194 1.28 14 1.34 1.30
ROKU Dec 06 148.0 Call 553 553 0 13 0.62 6 0.69 0.50
SPY Jan 17 314.0 Call 553 553 0 40 5.40 40 5.44 5.40
DIS Dec 06 148.0 Call 551 551 0 2 0.25 11 0.27 0.26
NUAN Apr 17 15.0 Put 549 549 0 35 0.30 31 0.40 0.40
BYND Dec 06 74.0 Call 545 545 0 3 1.46 5 1.65 1.30
QQQ Dec 13 203.0 Put 542 532 10 52 0.83 260 0.84 0.95
AMD Dec 06 39.5 Call 541 541 0 22 0.24 36 0.26 0.34
XOP Dec 20 19.5 Put 541 541 0 107 0.09 220 0.10 0.09
SPY Jun 19 289.0 Put 535 535 0 6 7.01 250 7.66 7.32
AAPL Jan 17 250.0 Put 533 533 0 105 2.09 54 2.12 2.12
SPY Dec 09 316.0 Put 532 532 0 20 1.20 20 1.23 1.25
TSLA Dec 06 345.0 Call 531 514 17 12 0.04 117 0.05 0.05
QQQ Dec 06 204.0 Call 523 523 0 17 0.77 11 0.85 0.78
JPM Dec 06 135.0 Put 522 506 16 71 0.06 52 0.08 0.08
SLV Jan 17 16.0 Call 522 522 0 931 0.17 1,360 0.18 0.18
QQQ Dec 06 205.0 Put 514 513 1 18 0.34 3 0.35 0.37
GLD Dec 13 136.0 Put 513 513 0 521 0.26 103 0.27 0.25
SPY Dec 31 310.0 Call 512 512 0 10 6.98 1 7.00 6.82
FCX Dec 27 12.5 Call 508 508 0 397 0.12 24 0.13 0.12
GOOG Dec 06 1340.0 Put 507 466 41 9 2.30 1 2.70 2.45
SPY Jan 17 288.0 Call 502 502 0 1 27.37 1 28.07 26.92
OIH Jan 15 15.0 Call 500 500 0 43 0.80 41 0.86 0.80
EEM Dec 18 38.0 Put 500 500 0 20 1.74 51 1.80 1.72
TZA Jan 17 38.0 Call 500 500 0 25 1.88 32 1.97 1.90
MDCO Jan 21 85.0 Call 500 462 38 66 0.20 2 10.00 0.20
SPTM Dec 20 38.0 Call 500 500 0 17 1.05 500 1.15 1.00
AAPL Jan 17 265.0 Call 500 500 0 50 11.55 65 11.70 11.50
JNJ Jan 17 145.0 Call 497 497 0 3 1.41 10 1.45 1.41
TLT Dec 13 138.0 Put 497 496 1 25 0.96 3 0.98 0.71
BABA Dec 13 195.0 Put 494 494 0 7 0.92 13 0.94 0.93
BYND Dec 06 72.0 Put 493 375 118 0 0.00 93 0.10 0.05
EEM Dec 06 43.0 Put 492 492 0 26 0.05 169 0.06 0.05
AMZN Dec 06 1760.0 Call 490 468 22 15 0.19 1 0.28 0.24
GLD Dec 06 137.0 Put 490 490 0 367 0.03 43 0.04 0.05
TLT Dec 06 138.0 Put 490 489 1 103 0.08 24 0.11 0.06
GOOGL Dec 06 1340.0 Call 488 487 1 13 0.60 11 0.85 0.80
XLU Dec 13 63.0 Put 488 488 0 57 0.18 55 0.20 0.25
ARQL Jan 17 9.0 Call 488 488 0 2 2.20 1 3.30 2.60
GLD Jan 17 140.0 Call 485 485 0 8 1.04 47 1.05 1.05
OXY Dec 06 38.0 Call 483 483 0 39 0.73 39 0.78 0.64
FB Dec 13 200.0 Call 481 479 2 9 2.53 40 2.56 2.55
QQQ Mar 20 230.0 Call 480 480 0 438 0.23 632 0.25 0.23
MSFT Dec 13 152.5 Call 480 466 14 35 0.64 8 0.65 0.66
QQQ Dec 13 200.0 Put 478 443 35 340 0.35 391 0.36 0.38
SPY Mar 20 299.0 Put 478 478 0 44 5.15 150 5.27 5.45
FAZ Dec 06 29.0 Call 478 478 0 41 0.06 62 0.12 0.11
NVDA Dec 20 220.0 Call 476 476 0 20 2.07 25 2.11 2.13
SPY Dec 20 308.0 Put 472 472 0 120 1.38 300 1.39 1.50
UBER Dec 20 29.0 Call 471 471 0 383 0.50 16 0.55 0.52
CLF Dec 06 8.5 Put 471 471 0 64 0.21 46 0.24 0.30
SPY Jun 19 297.0 Call 471 471 0 1 26.07 1 27.38 26.29
JPM Dec 13 136.0 Call 469 465 4 48 1.09 32 1.11 1.05
FCX Jan 03 9.0 Put 468 468 0 0 0.00 300 0.05 0.04
TSLA Dec 13 330.0 Put 468 468 0 3 2.66 7 2.70 2.72
ROKU Dec 06 147.0 Call 466 466 0 1 1.08 4 1.16 0.80
GLD Dec 20 138.5 Call 464 464 0 3 0.76 306 0.77 0.72
QQQ Jan 17 205.0 Call 463 459 4 273 4.01 69 4.03 3.99
WFC Dec 20 54.5 Call 462 462 0 70 0.57 62 0.59 0.57
BA Dec 06 352.5 Call 461 446 15 5 0.13 15 0.15 0.15
ROKU Dec 06 152.5 Call 460 460 0 1 0.05 35 0.06 0.07
AMD Jan 17 40.0 Call 460 460 0 98 1.99 11 2.01 2.05
SPY Mar 20 297.0 Call 459 459 0 1 22.01 1 23.45 22.73
TECK Jan 17 17.0 Call 459 457 2 219 0.41 5 0.44 0.43
SWN Dec 20 2.0 Put 459 459 0 67 0.13 59 0.16 0.14
XLE Jan 17 61.0 Call 455 455 0 57 0.73 75 0.75 0.77
EWZ Dec 20 42.0 Put 455 455 0 20 0.26 89 0.27 0.25
SPY Jan 17 298.0 Put 454 454 0 127 1.76 469 1.79 1.82
NFLX Dec 06 305.0 Put 454 452 2 3 0.84 3 0.95 0.75
SPY Dec 20 312.0 Put 453 453 0 50 2.23 50 2.25 2.26
SPY Jan 17 277.0 Put 449 449 0 1,358 0.46 197 0.47 0.47
VXX Dec 13 16.5 Call 449 448 1 48 0.62 74 0.63 0.64
SBUX Jan 17 82.5 Put 447 447 0 74 0.73 16 0.76 0.72
XOP Dec 20 21.0 Call 444 444 0 15 0.58 159 0.59 0.58
BRKB Dec 06 220.0 Call 444 444 0 7 2.47 7 2.64 2.80
LL Dec 20 9.5 Call 444 444 0 147 0.30 15 0.35 0.35
MSFT Dec 06 150.0 Put 443 436 7 5 0.03 89 0.04 0.05
QCOM Jan 17 100.0 Call 440 436 4 108 0.10 42 0.13 0.10
XME Dec 27 27.0 Put 436 436 0 19 0.14 61 0.16 0.14
BIG Dec 20 22.5 Call 434 430 4 18 2.05 16 2.25 2.20
HOME Dec 20 6.0 Call 433 399 34 14 0.10 9 0.20 0.20
SPY Jan 17 276.0 Put 430 430 0 1,698 0.43 180 0.44 0.44
SPY Jan 17 315.0 Put 430 430 0 12 5.41 40 5.47 5.45
SPY Jan 17 290.0 Put 429 429 0 614 1.06 140 1.07 1.08
TLT Dec 20 137.0 Put 428 428 0 26 0.98 20 1.01 0.97
FB Dec 06 202.5 Put 427 427 0 6 1.96 5 2.05 2.00
WDC Dec 06 49.0 Put 426 418 8 6 0.33 7 0.36 0.29
X Dec 13 13.0 Call 426 426 0 30 1.03 51 1.05 0.99
XBI Jan 17 74.0 Put 426 426 0 5 0.10 222 0.15 0.12
XLY Dec 20 120.0 Put 425 425 0 23 0.67 12 0.70 0.69
UVXY Dec 06 15.0 Put 423 423 0 92 0.10 123 0.13 0.12
SPY Feb 21 300.0 Put 422 422 0 300 3.82 180 3.85 3.98
SPY Dec 11 315.0 Put 419 419 0 50 1.25 50 1.27 1.28
BUD Dec 20 77.5 Put 418 418 0 18 0.34 55 0.38 0.47
UVXY Dec 06 15.5 Call 417 417 0 11 0.04 20 0.05 0.04
SPY Jan 17 286.0 Put 416 416 0 776 0.82 240 0.83 0.85
MU Dec 06 48.0 Put 415 415 0 20 0.19 25 0.21 0.25
ROKU Dec 13 150.0 Call 415 415 0 6 3.70 5 3.75 3.75
MSFT Dec 20 148.0 Put 415 415 0 6 0.74 16 0.75 0.76
KMI Dec 20 19.5 Call 414 414 0 3 0.45 139 0.46 0.46
CC Jan 17 14.0 Put 413 413 0 8 0.30 67 0.40 0.30
BRKB Jan 03 225.0 Call 411 411 0 8 1.82 8 1.89 1.76
UBER Jan 15 40.0 Put 410 410 0 117 13.40 100 13.70 13.70
WFC Jan 17 52.5 Put 410 410 0 219 0.72 30 0.74 0.83
CVX Dec 06 120.0 Call 408 408 0 0 0.00 29 0.03 0.07
NOW Dec 06 275.0 Call 408 408 0 0 0.00 25 0.15 0.25
NVDA Dec 13 210.0 Put 407 407 0 3 2.42 6 2.49 2.43
NEM Dec 20 40.0 Put 407 378 29 55 0.68 95 0.70 0.80
QRVO Dec 20 100.0 Put 406 406 0 2 0.45 77 0.55 0.55
CHK Jan 17 1.0 Call 406 406 0 115 0.08 65 0.10 0.09
BIG Dec 20 20.0 Call 405 384 21 8 4.40 35 4.60 4.50
BRKB Jan 17 230.0 Call 405 395 10 12 1.10 4 1.15 1.08
W Dec 13 82.0 Put 405 387 18 29 1.20 25 1.40 1.25
AIG Jan 17 52.5 Call 405 352 53 41 0.86 4 0.88 0.85
QQQ Dec 06 203.5 Call 404 404 0 46 1.25 5 1.33 1.34
BABA Dec 13 197.5 Call 401 400 1 29 5.35 35 5.45 5.10
TSLA Dec 13 350.0 Call 401 398 3 3 1.91 7 1.92 1.87
SPY Jan 17 317.0 Put 401 401 0 40 6.28 40 6.31 6.67
GE Dec 06 10.0 Call 400 400 0 169 1.00 86 1.02 0.98
DISCA Dec 20 27.5 Call 400 400 0 30 4.60 69 4.80 4.70
SPY Dec 31 316.0 Put 400 400 0 40 4.51 40 4.54 4.89
EBAY Jan 15 32.0 Put 400 400 0 206 2.59 39 2.64 2.59
MS Dec 06 48.0 Call 400 400 0 12 2.09 72 2.12 2.05
IBB Mar 20 105.0 Put 400 400 0 51 1.35 2 1.40 1.40
MS Dec 13 46.0 Call 400 400 0 117 4.10 70 4.20 3.90
MU Jan 10 45.0 Put 399 395 4 94 1.34 4 1.37 1.28
PYPL Jan 17 110.0 Call 399 378 21 3 1.27 17 1.31 1.30
AMZN Dec 06 1750.0 Put 398 395 3 1 6.10 1 6.50 6.30
SPY Jan 17 272.0 Put 398 398 0 423 0.34 907 0.35 0.34
JPM Jun 19 175.0 Call 397 397 0 50 0.24 21 0.25 0.24
XOM Feb 21 70.0 Call 396 396 0 39 2.10 55 2.13 2.10
HAL Jan 17 21.0 Call 395 395 0 41 1.63 40 1.66 1.57
SLB Jan 17 45.0 Call 395 395 0 232 0.05 6 0.10 0.09
ROKU Dec 06 149.0 Call 393 393 0 1 0.33 7 0.38 0.31
KKR Jan 21 30.0 Call 392 392 0 2 4.50 25 5.00 4.90
AMZN Dec 06 1755.0 Call 392 388 4 10 0.54 1 0.65 0.65
XLF Dec 20 30.0 Put 391 381 10 315 0.23 468 0.24 0.25
CORV Dec 20 2.5 Call 391 376 15 20 0.20 200 0.30 0.25
IWM Dec 06 162.5 Put 390 390 0 229 0.07 94 0.08 0.08
FB Mar 20 180.0 Put 389 389 0 36 4.15 37 4.25 4.20
FXI Jan 17 45.0 Call 388 388 0 325 0.03 571 0.04 0.04
GME Dec 13 6.0 Put 388 388 0 34 0.15 1 0.40 0.43
GE Jan 17 12.0 Call 385 385 0 560 0.12 129 0.13 0.13
MU Jan 17 47.0 Put 385 385 0 9 2.24 4 2.25 2.22
IWM Dec 20 160.0 Put 384 384 0 185 1.01 25 1.02 1.02
SPY Jan 17 312.0 Call 383 383 0 40 6.78 40 6.81 6.65
NFLX Dec 06 302.5 Put 383 382 1 23 0.15 2 0.18 0.15
SPY Dec 09 313.0 Put 382 382 0 480 0.22 180 0.23 0.24
XOM Dec 06 69.5 Call 382 382 0 36 0.24 43 0.26 0.24
EWZ Dec 06 44.5 Put 381 374 7 51 0.19 67 0.21 0.20
BABA Dec 20 205.0 Call 380 380 0 12 2.69 31 2.72 2.71
NFLX Dec 06 307.5 Call 379 379 0 16 0.07 18 0.10 0.10
SPY Dec 20 316.0 Call 377 371 6 50 2.24 50 2.26 2.14
QQQ Feb 21 196.0 Put 377 377 0 331 3.44 171 3.47 3.47
XRT Jan 17 44.0 Put 377 366 11 17 0.97 11 0.98 0.98
MU Dec 06 48.0 Call 375 375 0 96 0.14 82 0.16 0.15
MU Jan 17 39.0 Put 375 375 0 17 0.36 164 0.37 0.35
NUGT Dec 06 28.0 Call 375 375 0 48 0.20 8 0.23 0.15
VXX Dec 20 16.5 Put 374 374 0 155 0.77 131 0.78 0.77
VXX Dec 13 16.5 Put 373 373 0 161 0.43 183 0.45 0.43
SPY Dec 11 314.5 Put 373 373 0 50 1.07 50 1.09 1.11
SE Feb 21 34.0 Call 373 373 0 43 5.30 39 5.50 6.20
XLE Jan 17 64.0 Call 371 371 0 135 0.13 95 0.15 0.14
TSLA Dec 13 335.0 Call 370 370 0 22 7.40 29 7.55 7.35
XLF Jan 17 29.0 Put 369 369 0 337 0.23 166 0.24 0.24
SLV Jan 17 16.5 Call 368 368 0 1,757 0.09 3,065 0.10 0.10
PSX Feb 21 115.0 Call 367 367 0 71 3.80 56 4.00 3.70
TEVA Dec 13 10.5 Call 366 366 0 54 0.07 46 0.09 0.09
BX Dec 13 55.0 Call 365 365 0 57 0.29 153 0.35 0.36
VSTM Jan 15 2.5 Call 363 363 0 56 0.35 22 0.40 0.40
VSTM Mar 20 1.0 Call 363 358 5 348 0.65 27 0.85 0.65
TLT Dec 13 138.0 Call 362 362 0 27 1.29 46 1.32 1.44
MSFT Dec 06 150.0 Call 362 354 8 11 1.32 30 1.38 1.38
GLD Dec 20 139.0 Put 362 362 0 70 1.92 2 1.93 1.94
NVDA Dec 06 212.5 Put 361 355 6 5 0.58 11 0.63 0.57
AMD Dec 06 39.5 Put 361 361 0 115 0.06 61 0.07 0.06
SPY Dec 13 314.5 Put 360 360 0 116 1.48 50 1.50 1.54
MMM Dec 06 170.0 Call 359 359 0 20 0.96 14 1.03 0.97
MS Dec 13 49.5 Put 356 356 0 167 0.30 259 0.32 0.33
GLD Dec 20 138.0 Put 356 356 0 109 1.28 12 1.29 1.27
SPY Dec 16 300.0 Put 355 355 0 1,604 0.18 776 0.19 0.20
UVXY Dec 06 15.5 Put 355 355 0 11 0.46 6 0.55 0.40
BRKB Dec 20 222.5 Put 355 355 0 12 1.95 3 2.06 1.81
SPY Dec 11 316.0 Call 354 349 5 50 0.90 177 0.92 0.83
XME Jan 17 29.0 Call 353 353 0 32 0.72 69 0.75 0.67
FDX Dec 13 155.0 Call 353 348 5 6 2.93 16 3.05 2.93
FCX Dec 20 11.0 Call 353 353 0 63 0.77 63 0.79 0.78
SPY Jan 17 311.0 Put 353 353 0 50 4.13 50 4.16 4.39
T Dec 06 38.5 Call 352 352 0 3 0.02 100 0.03 0.03
QQQ Dec 20 202.0 Put 352 352 0 61 1.33 244 1.34 1.36
AAPL Dec 13 265.0 Call 352 351 1 70 6.95 60 7.05 6.85
FCX Dec 27 11.0 Put 352 352 0 21 0.18 108 0.19 0.19
JNJ Dec 06 141.0 Put 351 351 0 38 0.17 50 0.19 0.33
AAPL Dec 20 287.5 Call 351 210 141 8 0.31 3 0.32 0.26
OAS Dec 20 2.5 Call 351 351 0 369 0.15 10 0.25 0.20
GE Dec 13 10.5 Put 350 350 0 328 0.03 182 0.04 0.04
TLRD Dec 20 5.0 Call 350 350 0 4 0.60 22 0.70 0.70
QQQ Dec 20 208.0 Call 350 350 0 38 0.75 122 0.76 0.74
VXX Dec 13 19.5 Call 350 350 0 369 0.10 47 0.11 0.13
MS Dec 20 50.0 Put 349 349 0 44 0.72 61 0.73 0.74
GLD Dec 06 138.5 Call 348 348 0 445 0.01 438 0.02 0.04
RH Dec 06 240.0 Call 348 348 0 6 2.90 8 3.40 3.50
JD Dec 13 32.0 Put 348 348 0 20 0.23 72 0.24 0.23
AMD Dec 13 40.0 Call 348 348 0 275 0.60 10 0.61 0.62
AAPL Dec 20 277.5 Call 347 347 0 55 1.74 14 1.76 1.66
PFE Dec 06 38.5 Call 345 345 0 67 0.06 9 0.07 0.07
VXX Dec 13 16.0 Put 345 345 0 85 0.21 231 0.22 0.19
XOP Dec 13 20.5 Put 345 345 0 180 0.15 94 0.16 0.17
UNP Feb 21 175.0 Call 344 344 0 14 6.50 41 6.70 6.90
C Dec 20 74.0 Call 344 344 0 24 2.73 6 2.76 2.65
IWM Jan 17 168.0 Call 344 323 21 226 1.00 121 1.02 1.00
SPY Dec 11 308.0 Put 344 344 0 1 0.16 946 0.17 0.22
GLD Dec 06 137.5 Call 343 343 0 3 0.24 56 0.25 0.25
SPY Dec 18 316.0 Put 342 342 0 1 20.43 2 21.98 21.43
SPY Dec 18 317.0 Put 342 342 0 1 20.83 2 22.37 21.82
TSLA Dec 13 347.5 Call 342 335 7 3 2.42 1 2.45 2.43
GE Jun 19 8.0 Put 341 341 0 437 0.19 299 0.21 0.20
XLF Dec 06 30.0 Put 340 340 0 5 0.01 169 0.02 0.02
TSLA Dec 13 320.0 Put 340 340 0 14 0.90 10 0.93 0.94
QQQ Dec 20 205.0 Call 340 340 0 14 2.15 61 2.17 2.15
SNAP Dec 20 15.0 Call 340 340 0 535 0.33 62 0.34 0.35
TQQQ Dec 20 71.0 Call 339 339 0 17 7.05 10 7.15 6.70
MCD Jan 17 200.0 Call 339 339 0 18 1.83 2 1.87 1.84
SPY Dec 11 315.0 Call 338 328 10 40 1.44 40 1.47 1.40
ROKU Dec 06 145.0 Put 338 338 0 14 0.24 17 0.29 0.39
YETI Dec 13 32.0 Call 338 312 26 51 1.15 17 1.25 1.20
FB Dec 13 202.5 Call 338 338 0 5 1.34 32 1.36 1.37
MET Dec 06 49.0 Put 338 338 0 0 0.00 40 0.02 0.03
VXX Dec 20 17.0 Call 338 338 0 170 0.76 59 0.77 0.76
BP Dec 20 37.5 Call 337 282 55 31 0.35 272 0.37 0.34
TLT Dec 13 139.0 Put 337 327 10 43 1.48 8 1.50 1.36
CRWD Dec 06 55.0 Call 336 336 0 8 0.10 5 0.25 0.15
UVXY Dec 20 18.0 Put 336 258 78 86 3.45 17 3.50 3.30
SPY Dec 13 314.0 Call 336 336 0 30 2.57 30 2.60 2.54
GLD Dec 20 137.0 Call 336 336 0 241 1.47 158 1.49 1.39
GS Dec 13 227.5 Call 335 262 73 4 1.11 9 1.18 1.13
AUPH Dec 20 12.5 Put 334 333 1 0 0.00 1 0.35 0.35
TEVA Jan 17 10.0 Call 334 334 0 28 0.63 75 0.65 0.63
PDD Jan 17 40.0 Call 334 334 0 4 1.00 30 1.10 1.20
FB Dec 13 200.0 Put 334 334 0 46 1.93 15 1.96 2.00
FB Dec 20 205.0 Call 333 332 1 10 1.52 59 1.54 1.54
AMZN Dec 06 1745.0 Call 332 311 21 4 3.55 5 3.95 3.65
BAC Dec 13 35.0 Call 331 331 0 165 0.05 235 0.06 0.05
SEAC Jul 17 5.0 Call 330 330 0 176 0.65 85 0.80 0.70
QQQ Jan 17 202.0 Put 327 327 0 71 3.25 282 3.27 3.30
SPY Mar 20 313.0 Put 325 325 0 50 8.83 50 8.86 8.89
C Dec 06 76.0 Put 325 325 0 45 0.09 44 0.11 0.21
AAPL Dec 13 297.5 Call 324 324 0 37 0.03 5 0.04 0.03
AMD Dec 06 40.5 Call 324 320 4 43 0.01 131 0.02 0.03
AAL Dec 13 28.0 Call 323 323 0 32 0.32 32 0.33 0.40
QCOM Jan 03 80.0 Put 323 323 0 131 0.97 50 1.00 1.00
AAPL Dec 20 270.0 Call 323 323 0 30 4.90 39 5.00 4.95
SPY Mar 20 309.0 Put 322 322 0 50 7.59 50 7.62 7.68
TSLA Dec 20 380.0 Call 321 321 0 2 0.64 5 0.66 0.66
MSFT Dec 20 152.5 Call 321 321 0 9 1.26 25 1.28 1.33
CAT Dec 06 143.0 Call 321 321 0 11 0.13 4 0.14 0.10
GS Dec 06 220.0 Call 317 317 0 8 3.50 8 3.75 3.55
GLD Jan 17 136.0 Call 316 316 0 167 2.82 137 2.85 2.86
SPY Dec 20 314.0 Put 316 316 0 50 2.89 50 2.92 2.93
GS Dec 20 230.0 Call 316 309 7 13 1.19 1 1.22 1.20
EWZ Dec 20 40.0 Put 315 315 0 117 0.07 83 0.08 0.08
QQQ Dec 13 198.5 Put 315 315 0 843 0.22 425 0.24 0.26
DIS Dec 06 149.0 Call 314 314 0 102 0.04 16 0.05 0.05
NVST Dec 20 28.0 Put 312 312 0 2 0.90 6 1.25 1.00
AMD Jan 17 30.0 Put 312 312 0 107 0.11 143 0.12 0.11
SPY Mar 20 330.0 Call 310 310 0 99 2.18 1 2.20 2.21
SPY Dec 11 316.0 Put 309 308 1 40 1.69 40 1.72 1.73
TSLA Dec 06 332.5 Put 309 309 0 10 0.09 12 0.10 0.09
EFA Dec 20 65.5 Put 309 309 0 154 0.08 95 0.10 0.10
DIS Dec 20 148.0 Call 309 309 0 10 1.80 5 1.84 1.84
JNUG Dec 06 62.5 Put 308 308 0 29 0.09 34 0.13 0.13
CRWD Dec 13 55.0 Call 307 304 3 3 1.35 3 1.60 1.60
PLUG Dec 06 3.5 Put 306 306 0 75 0.38 5 0.45 0.35
X Dec 06 14.0 Call 306 306 0 33 0.04 58 0.07 0.04
NUGT Dec 06 27.5 Put 306 306 0 52 0.06 90 0.09 0.11
IWM Dec 06 163.0 Call 306 306 0 33 0.24 75 0.25 0.27
SLV Jun 30 13.0 Put 306 306 0 1,005 0.07 1,844 0.08 0.07
BAC Dec 06 33.0 Call 304 304 0 22 0.78 78 0.80 0.78
OXY Feb 21 40.0 Call 304 304 0 49 1.44 32 1.47 1.50
MSFT Dec 13 150.0 Put 304 304 0 29 0.66 38 0.67 0.65
TSLA Dec 13 337.5 Call 303 302 1 3 6.05 18 6.15 6.00
AAPL Dec 13 245.0 Put 303 282 21 2 0.11 37 0.12 0.12
GOOGL Dec 06 1335.0 Call 302 302 0 1 2.70 8 3.10 6.20
IQ Dec 06 20.0 Call 302 302 0 25 0.26 25 0.29 0.34
BMY Jan 17 60.0 Call 302 302 0 4 2.10 17 2.14 2.08
RIG Dec 13 5.5 Put 301 301 0 29 0.12 137 0.13 0.17
INTC Dec 13 54.5 Call 300 300 0 36 2.40 18 2.43 2.41
BYND Feb 21 120.0 Call 300 300 0 1 0.64 2 0.77 0.65
AAPL Dec 20 267.5 Call 300 300 0 8 6.50 86 6.60 6.30
HSBC Dec 13 36.5 Put 300 300 0 13 0.20 2 0.23 0.22
OXY Jan 17 40.0 Call 299 298 1 53 0.72 58 0.74 0.75
LYFT Dec 06 45.0 Call 299 239 60 126 0.07 55 0.09 0.46
MRO Dec 06 12.5 Call 297 296 1 31 0.01 6 0.03 0.03
BA Dec 20 380.0 Call 296 296 0 31 0.23 1 0.27 0.28
SPY Dec 23 318.0 Call 295 295 0 60 1.25 60 1.27 1.07
RIG Dec 13 5.5 Call 295 295 0 104 0.35 66 0.37 0.31
LK Dec 20 32.0 Call 295 294 1 31 0.80 7 0.90 0.85
GLD Feb 21 147.0 Call 295 295 0 382 0.65 115 0.66 0.66
TSLA Dec 06 332.5 Call 294 294 0 9 5.40 6 5.75 5.50
PTON Dec 06 32.0 Call 294 291 3 31 0.50 3 0.70 0.50
DIA Dec 06 281.0 Call 293 293 0 25 0.13 24 0.17 0.15
AAPL Dec 06 255.0 Call 293 293 0 16 15.65 12 15.85 14.25
UVXY Dec 20 25.0 Call 292 285 7 41 0.12 7 0.13 0.14
SPY Dec 20 310.0 Put 292 287 5 4 1.75 400 1.77 1.79
TSLA Jun 19 630.0 Call 291 285 6 6 1.59 12 2.04 1.65
WFC Jun 19 40.0 Put 291 291 0 358 0.35 16 0.38 0.37
TTD Dec 20 280.0 Call 290 290 0 2 1.05 27 1.25 1.60
MT Dec 27 16.5 Put 290 290 0 397 0.16 346 0.19 0.22
DOW Jan 17 55.0 Call 290 290 0 203 1.20 141 1.35 1.30
JPM Dec 20 135.0 Call 290 290 0 15 2.24 11 2.26 2.17
TGT Dec 06 127.0 Call 290 290 0 22 0.01 14 0.02 0.03
BRKB Jan 17 220.0 Call 288 288 0 11 5.65 5 5.90 5.80
QQQ Jan 17 200.0 Put 287 287 0 324 2.70 338 2.72 2.74
TSLA Dec 06 322.5 Put 287 287 0 23 0.02 41 0.04 0.04
AAPL Dec 13 270.0 Put 287 287 0 19 2.61 5 2.63 2.62
NVDA Dec 06 210.0 Put 287 287 0 6 0.10 3 0.13 0.11
FXI Dec 06 41.0 Call 286 286 0 49 0.26 101 0.28 0.27
HD Dec 06 215.0 Call 285 284 1 6 0.12 18 0.14 0.13
NIO Jan 17 3.0 Call 285 280 5 11 0.11 13 0.12 0.11
FAZ Dec 06 29.0 Put 283 283 0 29 0.07 30 0.12 0.10
ACIW May 15 40.0 Call 283 276 7 3 2.15 5 2.20 2.15
IQ Dec 20 22.5 Call 283 280 3 52 0.12 50 0.14 0.13
CIEN Dec 13 35.0 Call 283 283 0 3 1.49 2 1.54 1.52
SPY Dec 20 312.0 Call 282 282 0 20 5.03 20 5.06 5.00
XLB Dec 13 59.5 Call 282 282 0 111 0.80 13 0.83 0.82
PE Jan 17 17.5 Call 282 282 0 31 0.50 5 0.55 0.50
BVN Jan 17 16.0 Call 281 281 0 91 0.25 10 0.40 0.30
AAPL Jan 17 275.0 Call 281 281 0 70 5.85 78 6.00 5.80
ULTA Dec 20 220.0 Put 281 258 23 5 0.05 4 0.20 0.15
REZI Dec 20 10.0 Call 280 280 0 27 0.80 6 0.95 0.80
USO Dec 20 12.5 Call 280 280 0 451 0.20 468 0.21 0.19
SPY Dec 11 314.5 Call 279 279 0 40 1.77 40 1.79 1.65
SPY Dec 20 315.0 Put 279 258 21 10 3.30 40 3.34 3.35
QCOM Jan 10 80.0 Put 279 279 0 48 1.25 6 1.28 1.30
IWM Jan 17 166.0 Call 279 279 0 59 1.68 163 1.70 1.74
CRC Feb 21 6.0 Put 278 220 58 37 1.00 90 1.10 1.10
S Dec 20 5.0 Put 277 269 8 55 0.22 1 0.25 0.23
INTC Dec 06 56.5 Call 277 277 0 15 0.32 5 0.35 0.36
GOLD Jan 17 20.0 Call 277 277 0 239 0.06 332 0.08 0.06
AAPL Dec 13 277.5 Call 275 275 0 6 0.70 5 0.71 0.62
GE Dec 06 10.5 Call 274 274 0 570 0.50 60 0.52 0.54
GLD Feb 21 138.0 Put 274 274 0 227 2.49 303 2.52 2.46
TSLA Mar 20 390.0 Call 274 274 0 4 14.20 5 14.35 14.00
AMD Dec 20 40.0 Call 273 272 1 185 1.00 8 1.01 1.02
SPY Dec 11 317.0 Call 271 270 1 350 0.49 300 0.51 0.48
QQQ Dec 13 202.5 Put 271 271 0 28 0.71 37 0.72 0.75
WMT Dec 20 117.0 Put 270 244 26 9 0.46 10 0.47 0.57
XME Dec 27 27.5 Put 269 269 0 45 0.22 5 0.24 0.22
ROKU Dec 06 155.0 Call 269 269 0 36 0.01 46 0.03 0.05
BRKB Dec 06 222.5 Put 267 267 0 8 0.20 5 0.35 0.17
DHI Jun 19 45.0 Put 266 246 20 2 1.36 5 1.39 1.39
BAC Dec 13 33.5 Call 266 266 0 444 0.54 61 0.55 0.52
BBY Dec 06 83.0 Call 265 188 77 1 0.01 14 0.04 0.06
FB Jun 19 170.0 Put 263 263 0 104 5.20 35 5.35 5.20
BABA Dec 06 210.0 Call 263 263 0 0 0.00 100 0.01 0.01
X Jan 17 17.0 Call 263 183 80 43 0.12 66 0.13 0.13
OXY Jan 17 42.5 Call 263 246 17 178 0.27 52 0.30 0.30
EWZ Dec 20 44.0 Call 262 261 1 40 0.81 5 0.88 0.81
SHOP Dec 06 370.0 Call 262 262 0 1 2.35 1 2.55 2.60
NVDA Dec 13 215.0 Call 261 260 1 2 2.24 1 2.27 2.38
SBUX Dec 06 85.5 Call 261 261 0 16 0.69 16 0.73 0.73
HD Dec 20 240.0 Call 260 260 0 6 0.05 5 0.07 0.06
SLV Jun 30 15.0 Call 259 259 0 377 1.18 159 1.20 1.19
VIXY Dec 20 18.0 Call 259 259 0 361 0.10 486 0.20 0.10
SNAP Dec 20 15.5 Call 259 259 0 313 0.18 88 0.19 0.18
ROKU Dec 06 144.0 Put 259 259 0 16 0.14 26 0.16 0.21
SPY Dec 16 316.0 Call 259 259 0 50 1.75 148 1.77 1.67
AMD Jan 17 65.0 Call 259 259 0 218 0.01 273 0.02 0.01
SPY Dec 13 309.0 Put 259 259 0 570 0.45 899 0.46 0.48
TWO Dec 20 14.0 Call 258 258 0 1 0.50 22 0.80 0.75
CHK Jan 17 1.5 Call 258 257 1 280 0.02 89 0.04 0.03
NIO Jan 03 1.5 Call 258 258 0 65 0.80 2 0.92 0.84
TSLA Jan 17 240.0 Put 258 250 8 13 0.54 8 0.56 0.55
SLV Apr 17 16.0 Call 257 257 0 106 0.52 806 0.53 0.52
TLT Dec 13 142.0 Call 257 256 1 64 0.16 56 0.17 0.23
APO Jan 15 40.0 Call 257 257 0 25 7.70 16 8.20 8.30
LYFT Dec 27 44.5 Call 255 254 1 28 1.81 2 1.85 1.80
BAC Jan 10 33.0 Call 255 255 0 196 1.35 145 1.39 1.27
SPY Dec 13 318.0 Call 255 255 0 780 0.49 486 0.51 0.47
XLU Dec 06 63.0 Put 255 255 0 0 0.00 179 0.02 0.01
AIG Jan 17 55.0 Call 254 221 33 20 0.22 1 0.28 0.26
SPY Dec 09 317.0 Put 254 254 0 1 1.75 1 2.31 1.98
BRKB Dec 13 225.0 Call 253 253 0 4 0.46 3 0.57 0.50
ULTA Dec 06 265.0 Call 253 253 0 14 2.30 5 2.55 2.45
IWM Dec 13 161.0 Put 253 253 0 165 0.55 10 0.56 0.55
NKE Dec 20 90.0 Put 252 173 79 9 0.45 4 0.46 0.50
SPY Dec 09 313.5 Put 252 252 0 596 0.29 63 0.30 0.35
FB Dec 20 207.5 Call 252 243 9 9 0.88 58 0.91 0.89
XLE Jan 17 60.0 Call 251 251 0 4 1.15 84 1.16 1.17
XBI Mar 20 83.0 Put 251 251 0 20 1.81 39 1.90 1.89
ACM Dec 20 45.0 Call 251 250 1 259 0.10 8 0.15 0.10
IWM Dec 20 152.0 Put 250 250 0 27 0.18 723 0.19 0.19
IDN Dec 20 7.5 Call 250 250 0 0 0.00 17 0.55 0.15
SPY Mar 20 297.0 Put 250 250 0 2 4.78 120 4.89 4.92
WBA Dec 27 62.0 Call 250 250 0 2 0.21 1 1.01 0.62
ETSY Dec 06 42.5 Call 250 250 0 0 0.00 57 0.05 0.05
ACB Mar 20 4.0 Put 250 250 0 19 1.85 23 1.92 1.88
CRWD Dec 06 51.5 Put 250 250 0 5 0.10 38 0.25 0.31
SPY Mar 20 296.0 Put 250 250 0 52 4.59 80 4.71 4.74
FAZ Dec 06 28.5 Call 250 250 0 24 0.45 36 0.56 0.52
CCL Dec 06 45.0 Call 249 249 0 0 0.00 39 0.05 0.15
SHOP Dec 06 365.0 Call 249 249 0 7 5.60 6 6.30 6.40
V Dec 20 180.0 Put 248 248 0 10 1.55 17 1.57 1.57
FDX Dec 27 125.0 Put 248 248 0 68 0.25 8 0.29 0.23
F Dec 06 9.0 Call 248 248 0 219 0.04 108 0.05 0.07
BA Dec 13 355.0 Call 247 247 0 10 2.36 10 2.47 2.73
UVXY Dec 13 15.5 Call 247 247 0 70 0.59 72 0.61 0.71
GLD Dec 20 126.0 Put 246 246 0 1,228 0.01 43 0.02 0.02
INSG Mar 20 5.0 Call 246 246 0 20 1.90 60 2.00 1.95
BA Dec 20 340.0 Put 246 246 0 5 2.66 1 2.74 2.71
XLK Jan 17 81.0 Put 245 245 0 38 0.48 35 0.50 0.50
EEM Dec 06 42.5 Put 245 245 0 0 0.00 125 0.01 0.01
VZ Jan 17 57.5 Put 244 244 0 62 0.27 152 0.29 0.29
VXX Jan 17 16.0 Call 242 242 0 14 1.79 202 1.81 1.80
IWM Dec 13 164.0 Call 242 242 0 55 0.74 160 0.76 0.80
GLD Jan 17 131.0 Put 242 242 0 493 0.14 586 0.15 0.14
T Dec 13 37.5 Put 242 242 0 30 0.09 118 0.10 0.09
BABA Feb 21 190.0 Call 241 241 0 44 18.10 8 18.20 18.10
S Dec 20 7.0 Call 241 235 6 53 0.10 57 0.12 0.11
DIA Dec 20 285.0 Call 241 241 0 44 0.62 1 0.65 0.62
SPY Dec 09 311.5 Call 241 241 0 1 3.40 1 4.00 3.54
AAPL Jan 17 235.0 Put 241 241 0 139 1.00 20 1.02 1.01
SPY Mar 20 260.0 Put 240 240 0 258 1.12 160 1.13 1.12
WMT Dec 06 118.0 Call 240 240 0 24 1.55 20 1.60 1.47
BMY Dec 20 46.0 Put 240 240 0 0 0.00 51 0.04 0.03
IWM Jan 17 162.0 Call 240 240 0 13 3.72 28 3.73 3.86
CMCSA Dec 20 44.0 Call 240 240 0 52 0.78 40 0.80 0.78
ECOM Jun 19 12.5 Call 239 119 120 6 0.10 21 0.30 0.10
LUV Dec 06 55.5 Put 239 239 0 0 0.00 48 0.10 0.05
LULU Dec 06 235.0 Call 239 239 0 0 0.00 9 0.03 0.03
IWM Dec 31 166.0 Call 239 239 0 128 0.82 167 0.84 0.85
XOP Dec 06 21.0 Put 239 239 0 88 0.04 98 0.05 0.07
SLV Jan 17 14.0 Call 239 239 0 61 1.52 87 1.54 1.52
SQ Mar 20 95.0 Call 239 239 0 59 0.40 18 0.42 0.44
SPY Dec 09 313.0 Call 238 238 0 1 2.05 2 2.50 2.25
NFLX Dec 06 300.0 Put 237 232 5 2 0.05 16 0.06 0.10
GDX Dec 06 27.5 Call 237 237 0 97 0.01 244 0.02 0.02
OKTA Dec 06 120.0 Call 237 237 0 21 0.15 20 0.25 0.15
AMD Dec 20 40.0 Put 237 237 0 28 1.29 56 1.30 1.20
MU Dec 06 47.0 Put 237 237 0 59 0.01 2 0.02 0.03
NFLX Dec 06 305.0 Call 237 237 0 4 0.56 1 0.66 0.70
QQQ Dec 27 211.0 Call 236 236 0 356 0.28 927 0.30 0.29
AMD Dec 13 39.5 Put 236 236 0 178 0.65 1 0.66 0.65
V Dec 20 185.0 Call 236 236 0 1 1.03 24 1.04 1.03
TSLA Dec 06 350.0 Call 236 231 5 10 0.01 6 0.02 0.04
TENB Jan 17 25.0 Call 235 235 0 15 1.70 6 1.90 1.90
TECK Dec 06 16.0 Call 235 234 1 56 0.09 34 0.12 0.24
LULU Dec 06 232.5 Call 235 234 1 4 0.06 4 0.09 0.14
GLD Dec 31 145.0 Call 234 234 0 1,028 0.08 849 0.09 0.10
CRON Dec 06 6.5 Call 234 234 0 48 0.17 25 0.19 0.17
HD Dec 20 220.0 Call 233 233 0 14 1.09 5 1.11 1.11
IWM Dec 06 163.5 Call 233 233 0 113 0.06 109 0.07 0.14
XLP Dec 20 61.0 Call 232 232 0 32 1.89 16 1.93 1.91
SPY Jan 17 299.0 Put 232 232 0 211 1.89 390 1.91 1.94
PDD Dec 20 38.0 Call 232 223 9 86 0.90 11 1.05 1.15
SBUX Dec 06 86.0 Call 231 231 0 37 0.28 47 0.30 0.29
TSLA Dec 13 345.0 Call 231 231 0 11 3.05 24 3.15 3.10
MMM Dec 20 170.0 Call 231 231 0 25 3.25 16 3.40 3.60
CRWD Jan 17 50.0 Put 231 229 2 43 3.10 31 3.60 3.30
SMH Dec 13 130.0 Put 230 230 0 6 0.41 30 0.44 0.42
SPY Dec 20 311.0 Call 230 229 1 10 5.83 10 5.86 5.80
TTD Dec 06 255.0 Call 230 230 0 27 0.05 20 0.15 0.10
VXX Dec 20 19.0 Put 230 230 0 103 2.65 99 2.67 2.68
AAPL Dec 06 257.5 Put 230 229 1 0 0.00 338 0.01 0.01
CLF Dec 06 8.0 Call 229 229 0 114 0.27 113 0.30 0.21
GPRO Jan 15 7.0 Call 229 229 0 17 0.40 97 0.45 0.46
RIG Feb 21 6.0 Call 229 228 1 120 0.59 64 0.60 0.57
SPY Dec 11 313.0 Put 228 228 0 375 0.68 888 0.70 0.75
GOOG Dec 13 1320.0 Put 228 132 96 11 4.10 2 4.40 4.40
EEM Dec 20 41.5 Put 228 228 0 95 0.20 120 0.22 0.20
IWM Dec 06 163.0 Put 227 192 35 15 0.21 140 0.23 0.22
NFLX Dec 06 310.0 Call 227 227 0 14 0.02 16 0.03 0.05
T Dec 20 38.0 Call 226 226 0 31 0.71 20 0.72 0.75
SPY Feb 21 282.0 Put 225 225 0 150 1.65 223 1.67 1.70
MU Dec 06 49.0 Call 225 225 0 0 0.00 229 0.01 0.04
RIG May 15 5.0 Put 224 224 0 25 0.76 217 0.78 0.77
ROKU Dec 13 137.0 Put 224 222 2 4 1.39 4 1.43 1.55
GPS Dec 20 16.0 Put 223 223 0 101 0.26 414 0.29 0.26
IWM Dec 13 158.5 Put 223 223 0 270 0.21 544 0.23 0.23
IWM Dec 06 162.0 Put 223 223 0 705 0.02 344 0.03 0.04
GLD Jan 17 138.0 Call 223 223 0 4 1.74 26 1.75 1.69
WDC Dec 20 55.0 Call 222 222 0 39 0.19 8 0.21 0.21
VXX Dec 27 19.0 Call 222 222 0 108 0.44 105 0.45 0.45
FB Dec 20 195.0 Call 222 222 0 44 7.05 41 7.15 7.70
MSFT Jan 17 150.0 Put 222 222 0 53 2.75 3 2.77 2.71
KNX Jan 15 30.0 Put 222 222 0 246 2.75 36 3.10 2.75
SPY Dec 11 314.0 Put 220 220 0 60 0.92 542 0.94 1.00
AAPL Dec 20 285.0 Call 220 220 0 46 0.48 8 0.49 0.43
GLD Jan 17 137.0 Call 220 220 0 5 2.23 115 2.25 2.25
MDLA Dec 20 30.0 Call 220 220 0 0 0.00 34 1.05 0.75
LVS Feb 21 62.5 Put 219 219 0 9 2.49 31 2.53 2.53
QQQ Jan 17 212.0 Call 219 219 0 383 0.94 8 0.95 0.92
NLOK Jan 17 22.0 Call 219 219 0 25 3.50 44 3.65 3.55
M Dec 13 15.5 Call 219 219 0 197 0.18 16 0.19 0.20
QQQ Dec 06 201.0 Put 219 194 25 0 0.00 1,957 0.01 0.01
VXX Dec 20 28.0 Call 218 218 0 34 0.06 252 0.07 0.07
SPY Dec 11 313.5 Put 218 218 0 306 0.79 652 0.81 1.06
IWM Dec 20 159.5 Call 218 218 0 52 4.08 25 4.13 4.31
MSFT Dec 27 152.5 Call 218 218 0 29 1.62 25 1.65 1.70
JPM Jan 17 125.0 Put 217 215 2 5 0.83 55 0.86 0.85
CLF Dec 13 7.5 Put 217 199 18 493 0.03 158 0.05 0.04
CSX Dec 13 73.0 Call 217 217 0 9 0.16 46 0.18 0.30
MU Dec 06 46.0 Call 217 217 0 22 1.93 5 1.97 2.20
SLV Mar 31 15.5 Call 217 217 0 106 0.64 1,058 0.65 0.66
BIG Dec 20 25.0 Call 216 215 1 19 0.60 19 0.75 0.60
AAPL Dec 20 265.0 Call 216 216 0 15 8.25 26 8.35 8.10
SPY Dec 13 311.0 Call 216 156 60 1 4.94 1 4.97 4.79
SPY Dec 13 310.0 Put 216 216 0 503 0.56 603 0.57 0.60
AAPL Dec 20 270.0 Put 215 215 0 77 4.00 5 4.05 4.20
HPQ Dec 20 20.5 Call 215 215 0 48 0.34 53 0.42 0.40
BABA Dec 13 200.0 Call 214 214 0 26 3.70 29 3.80 3.62
TSLA Dec 20 350.0 Call 214 214 0 14 4.40 6 4.50 4.45
DIA Dec 20 280.0 Call 214 214 0 10 2.78 29 2.85 2.73
TLT Dec 13 141.0 Put 214 214 0 32 2.94 33 3.05 2.60
JPM Dec 06 135.0 Call 214 214 0 33 0.70 2 0.74 0.58
FB Dec 20 202.5 Call 213 213 0 6 2.46 44 2.48 2.45
PBR Dec 20 15.5 Call 213 141 72 52 0.33 57 0.34 0.35
SLV Mar 31 16.0 Call 212 212 0 106 0.46 921 0.47 0.46
BABA Dec 13 197.5 Put 212 212 0 3 1.48 4 1.50 1.50
SHAK Dec 06 60.0 Call 212 200 12 0 0.00 29 0.10 0.10
IWM Dec 06 161.5 Call 211 211 0 10 1.51 29 1.61 1.69
AMRN Dec 13 22.0 Put 211 211 0 15 0.90 15 0.99 0.89
XOP Mar 20 28.0 Call 211 211 0 60 0.06 68 0.08 0.06
XOP Dec 06 21.5 Call 211 211 0 0 0.00 12 0.02 0.02
C Dec 06 76.5 Put 211 211 0 45 0.39 42 0.42 0.48
APA Dec 20 19.5 Call 211 211 0 17 0.81 39 0.84 0.79
QQQ Dec 13 204.5 Call 211 211 0 222 1.60 244 1.62 1.60
NUGT Dec 13 25.0 Call 210 210 0 12 3.05 47 3.20 2.95
DIA Dec 20 270.0 Put 210 210 0 58 0.52 56 0.55 0.56
SLV Mar 20 16.0 Call 210 210 0 390 0.42 1,138 0.43 0.43
BABA Mar 20 210.0 Call 210 210 0 24 9.25 29 9.35 9.00
GILD Dec 13 70.0 Call 209 209 0 43 0.05 45 0.07 0.04
GE Jun 19 9.0 Put 209 209 0 265 0.37 50 0.38 0.37
AAPL Dec 20 245.0 Put 209 209 0 9 0.42 3 0.44 0.46
IR Jan 17 135.0 Call 209 209 0 27 1.95 21 2.15 2.00
M Dec 20 15.0 Call 208 208 0 21 0.48 42 0.50 0.55
VXX Dec 13 18.5 Call 208 208 0 32 0.17 113 0.18 0.23
FXI Dec 20 43.0 Call 208 208 0 26 0.04 192 0.05 0.05
BBBY Dec 13 16.0 Call 208 205 3 1 0.07 12 0.12 0.10
AAPL Dec 20 265.0 Put 208 199 9 46 2.38 8 2.40 2.40
SNAP Jan 17 15.0 Call 208 208 0 276 0.70 19 0.71 0.70
GS Dec 13 230.0 Call 208 205 3 7 0.61 8 0.66 0.55
SHOP Dec 06 372.5 Call 206 197 9 22 1.30 9 1.50 1.10
PFE Jan 17 39.0 Call 206 206 0 58 0.63 35 0.65 0.63
SPY Mar 20 305.0 Call 206 206 0 1 15.89 1 17.07 16.38
SBUX Dec 27 87.0 Call 205 205 0 80 0.96 45 0.98 0.94
SPY Mar 20 315.0 Call 205 205 0 24 9.12 16 9.55 9.29
CLVS Dec 20 9.0 Call 205 205 0 4 1.20 69 1.70 1.90
OILD Dec 20 15.0 Call 205 205 0 43 0.15 260 0.25 0.15
JPM Dec 20 137.0 Call 205 190 15 5 1.19 55 1.21 1.14
LK Dec 20 30.0 Call 205 205 0 14 1.50 1 1.65 1.70
DIA Dec 06 278.0 Call 204 204 0 126 2.55 6 2.74 1.85
BMY Dec 06 60.5 Call 204 204 0 64 0.33 40 0.37 0.32
ORCL Mar 20 55.0 Call 204 204 0 50 2.64 3 2.67 2.67
IWM Dec 13 160.0 Put 203 203 0 173 0.37 173 0.39 0.42
ZS May 15 50.0 Call 203 203 0 7 5.50 46 5.70 5.45
CRM Dec 06 157.5 Call 203 203 0 4 1.04 4 1.10 1.50
EWZ Dec 20 45.0 Put 203 203 0 46 1.42 45 1.46 1.45
UVXY Dec 06 16.0 Put 203 203 0 31 0.95 24 1.03 0.74
SPY Dec 13 313.0 Call 203 203 0 20 3.31 20 3.34 3.28
BABA Dec 13 190.0 Put 202 202 0 10 0.36 39 0.37 0.37
TQQQ Dec 06 76.0 Call 202 198 4 69 1.20 2 1.29 1.12
AMZN Dec 06 1747.5 Call 202 202 0 4 2.39 1 2.63 2.55
FCX Jan 17 11.0 Put 202 202 0 113 0.35 14 0.36 0.35
BAC Jan 17 25.0 Call 202 202 0 33 8.85 37 8.90 8.85
CRON Dec 06 7.0 Call 202 198 4 0 0.00 116 0.01 0.01
IWM Dec 06 161.5 Put 201 94 107 847 0.01 688 0.02 0.02
AMRN Dec 13 22.0 Call 201 201 0 30 0.68 15 0.78 0.76
QQQ Dec 31 198.0 Put 201 139 62 290 1.23 10 1.25 1.31
FB Dec 13 207.5 Call 201 188 13 5 0.26 71 0.27 0.33
HAL Dec 13 21.5 Put 201 201 0 56 0.20 55 0.21 0.21
MRVL Jan 17 25.0 Call 201 201 0 55 0.67 28 0.68 0.68
CHK Feb 21 0.5 Call 201 201 0 49 0.31 62 0.35 0.34
HAL Dec 13 21.5 Call 201 201 0 48 0.75 43 0.77 0.75
BRKB Dec 06 217.5 Call 200 200 0 2 4.80 2 5.35 4.50
PBI Apr 17 2.0 Call 200 200 0 66 2.85 55 3.20 3.00
T Dec 06 37.5 Put 200 200 0 0 0.00 11 0.01 0.01
BRZU Jan 17 26.0 Put 200 200 0 180 1.05 35 1.30 1.15
NUGT Dec 06 25.0 Call 200 200 0 94 2.46 75 3.05 3.30
DIS Dec 06 152.5 Call 200 200 0 0 0.00 9 0.01 0.01
CLF Jan 17 5.0 Call 200 200 0 93 3.25 39 3.30 3.35
LMAT Jan 17 40.0 Call 200 200 0 5 0.40 42 0.60 0.55
SPY Jan 10 265.0 Put 200 200 0 4,031 0.14 798 0.15 0.13
ACAD Dec 20 65.0 Call 200 200 0 0 0.00 24 0.20 0.10
WLL Jan 03 5.5 Call 200 200 0 183 0.30 70 0.36 0.35
GDXJ Feb 21 45.0 Call 200 200 0 10 0.40 63 0.43 0.44
AX Dec 20 30.0 Call 200 200 0 19 0.20 31 0.35 0.35
HRB Dec 20 23.0 Call 200 200 0 32 0.80 48 0.90 0.65
OSTK Dec 13 8.0 Call 200 200 0 0 0.00 22 0.15 0.05
AAPL Dec 13 267.5 Call 200 200 0 10 5.05 66 5.15 5.05
UBER Dec 27 30.5 Put 200 200 0 52 2.70 59 2.80 2.50
FAZ Dec 13 29.0 Put 200 200 0 31 0.43 59 0.50 0.46
TSLA Jan 17 100.0 Put 200 194 6 1 0.02 13 0.04 0.02
TWO Jun 19 15.0 Call 200 195 5 24 0.15 6 0.20 0.15
WDC Jan 03 52.0 Call 200 200 0 211 0.67 63 0.72 0.77
VAL Jan 17 6.0 Put 200 200 0 224 1.30 93 1.45 1.35
BRKB Jan 03 220.0 Call 200 200 0 6 4.55 3 4.85 4.20
SPY Feb 21 316.0 Put 200 200 0 40 7.99 40 8.02 8.31
OKTA Feb 21 120.0 Call 200 200 0 15 8.90 15 9.20 8.40
PDD Dec 20 39.0 Call 200 200 0 7 0.60 2 0.65 0.65
AMD Dec 13 40.0 Put 199 161 38 123 0.90 100 0.92 0.90
EEM Jan 10 40.0 Put 199 199 0 45 0.16 218 0.19 0.16
PBR Dec 20 14.5 Put 199 199 0 130 0.05 221 0.07 0.08
AAPL Dec 27 277.5 Call 199 199 0 13 2.36 10 2.39 2.13
DLTR Dec 20 90.0 Call 199 199 0 4 3.00 50 3.10 3.06
XOP Dec 20 21.5 Call 198 198 0 23 0.35 145 0.36 0.38
FB Jun 19 205.0 Call 198 198 0 7 15.45 43 15.70 15.65
WMT Dec 20 125.0 Call 198 198 0 8 0.05 65 0.06 0.05
AUPH Dec 20 15.0 Put 198 175 23 1 0.30 59 1.15 0.90
DIS Dec 13 150.0 Call 198 197 1 1 0.61 14 0.63 0.62
ROKU Dec 06 134.0 Call 198 198 0 6 13.15 6 13.40 12.00
XOM Dec 06 71.5 Call 198 198 0 0 0.00 11 0.02 0.01
CAR Jan 17 25.0 Put 197 197 0 82 0.20 40 0.25 0.20
VOD Dec 13 18.5 Put 197 197 0 12 0.11 349 0.14 0.12
XOM Mar 20 70.0 Call 197 197 0 35 2.47 50 2.49 2.40
SQQQ Dec 20 25.0 Put 197 197 0 1,071 0.60 41 0.65 0.60
TSLA Jan 15 690.0 Call 197 197 0 44 4.40 1 5.40 4.80
SPY Mar 20 319.0 Call 197 197 0 26 6.73 20 7.13 6.86
SPY Dec 06 313.5 Put 197 167 30 1,003 0.03 1,317 0.04 0.04
USO Dec 06 12.0 Put 197 170 27 0 0.00 659 0.01 0.01
NVDA Dec 06 210.0 Call 197 195 2 2 2.39 2 2.54 2.49
SPY Dec 11 312.0 Call 196 196 0 1 3.70 1 3.72 3.63
ULTA Dec 13 265.0 Call 196 196 0 1 6.50 5 7.10 7.00
AUY Dec 20 3.5 Put 196 196 0 81 0.06 80 0.07 0.06
XLE Feb 21 66.0 Call 196 196 0 128 0.15 68 0.18 0.15
EEM Mar 20 41.5 Put 196 196 0 108 1.07 69 1.08 1.08
GS Dec 06 227.5 Call 196 196 0 21 0.06 17 0.12 0.07
VXX Dec 06 19.0 Call 196 195 1 667 0.01 686 0.02 0.01
SPY Dec 20 317.0 Call 196 196 0 50 1.70 169 1.72 1.64
VXX Dec 20 19.0 Call 195 175 20 281 0.34 190 0.35 0.35
HD Dec 13 220.0 Call 195 188 7 47 0.55 6 0.58 0.62
T Dec 06 38.0 Call 195 193 2 9 0.32 16 0.37 0.40
BMY Feb 21 67.5 Call 195 195 0 5 0.43 15 0.48 0.41
JPM Dec 06 136.0 Call 195 195 0 54 0.12 25 0.13 0.10
TSLA Dec 20 360.0 Call 195 191 4 4 2.31 2 2.34 2.33
NVDA Dec 13 205.0 Put 195 195 0 1 1.12 2 1.15 1.09
AAPL Jan 17 280.0 Call 194 194 0 5 3.95 103 4.05 4.00
SPY Jan 17 301.0 Put 194 194 0 674 2.15 239 2.17 2.30
SPY Dec 13 314.5 Call 194 193 1 40 2.23 40 2.25 2.18
BABA Dec 06 205.0 Call 194 194 0 20 0.03 63 0.05 0.04
USO Dec 13 12.5 Put 193 193 0 262 0.27 316 0.28 0.23
XOP Dec 13 21.0 Call 193 193 0 16 0.44 105 0.45 0.45
TLT Dec 27 145.0 Call 193 193 0 3 0.13 118 0.16 0.15
AAPL Dec 13 257.5 Put 193 76 117 26 0.41 17 0.42 0.42
KO Dec 20 55.0 Call 193 193 0 61 0.27 2 0.28 0.29
IWM Dec 31 168.0 Call 193 193 0 292 0.36 155 0.38 0.39
SNAP Jan 17 19.0 Call 193 193 0 30 0.06 50 0.07 0.07
AAPL Dec 13 295.0 Call 193 193 0 61 0.04 61 0.05 0.04
CLVS Dec 27 12.5 Call 192 192 0 10 0.55 37 0.70 0.80
NUGT Dec 20 30.0 Call 192 192 0 19 0.79 19 0.82 0.80
QQQ Dec 13 205.5 Call 192 192 0 252 1.02 15 1.04 1.00
BAC Jan 17 31.0 Call 192 192 0 161 3.05 25 3.15 3.10
CLVS Dec 20 10.0 Call 191 191 0 4 0.90 74 1.25 1.25
RIG Dec 13 5.0 Call 191 191 0 50 0.76 30 0.78 0.65
USO Dec 13 12.5 Call 191 191 0 883 0.11 137 0.12 0.11
DIS Dec 06 147.0 Put 191 175 16 61 0.08 9 0.11 0.09
QCOM Dec 06 83.0 Call 191 191 0 10 0.81 4 0.87 0.85
TLRY Dec 13 20.0 Call 191 190 1 32 0.12 12 0.13 0.22
GPS Dec 13 16.0 Put 191 191 0 175 0.12 498 0.15 0.11
MMM Dec 06 172.5 Call 190 190 0 3 0.05 10 0.06 0.05
VXX Dec 27 30.0 Call 190 190 0 339 0.06 526 0.08 0.08
DLTR Feb 21 97.5 Call 190 190 0 75 2.10 100 2.20 2.05
NKE Dec 06 97.0 Put 190 177 13 4 0.13 7 0.15 0.44
ROKU Dec 13 152.5 Call 190 190 0 5 2.83 1 2.89 2.83
BABA Dec 06 197.5 Call 190 190 0 5 3.80 11 3.95 3.78
SPY Dec 16 308.5 Put 190 190 0 125 0.71 379 0.72 0.74
BAC Dec 13 33.0 Call 189 189 0 181 0.92 76 0.94 0.85
TWTR Dec 20 30.0 Put 189 189 0 239 0.51 71 0.53 0.52
JPM Dec 20 135.0 Put 189 189 0 24 1.51 42 1.53 1.52
BABA Dec 20 210.0 Call 189 189 0 4 1.29 41 1.31 1.29
WMT Dec 13 120.0 Put 189 189 0 16 1.07 31 1.10 1.16
AAPL Dec 13 262.5 Put 188 188 0 10 0.80 17 0.82 0.85
GS Dec 13 225.0 Call 188 188 0 14 1.97 4 2.04 1.75
GOOG Dec 06 1335.0 Put 188 188 0 4 0.45 9 0.60 1.00
AMD Dec 20 35.0 Put 187 187 0 188 0.09 226 0.10 0.09
RIG Dec 20 5.0 Call 187 187 0 51 0.80 49 0.82 0.80
BIG Dec 20 22.5 Put 187 187 0 46 0.40 52 0.50 0.45
ULTA Dec 13 280.0 Call 187 187 0 12 1.55 1 1.65 1.58
BABA Dec 06 202.5 Put 186 186 0 21 1.29 6 1.38 1.37
MRK Dec 13 90.0 Call 186 166 20 39 0.26 39 0.27 0.28
ZUO Jan 17 16.0 Call 186 186 0 24 0.40 1 0.55 0.54
RH Dec 06 245.0 Call 186 166 20 1 0.65 5 0.80 0.70
GOOG Dec 06 1330.0 Call 186 153 33 1 8.00 3 9.40 12.50
XLF Dec 13 25.0 Put 186 186 0 0 0.00 4,070 0.01 0.01
UBER Jan 17 28.0 Call 186 186 0 210 1.55 254 1.65 1.60
C Dec 13 74.5 Call 186 186 0 29 1.97 24 2.02 1.93
SPY Jan 17 307.0 Put 185 185 0 100 3.18 150 3.20 3.45
WFC Feb 21 55.0 Call 185 185 0 72 1.44 182 1.46 1.45
NIO Jan 17 2.5 Call 185 185 0 8 0.21 9 0.23 0.22
QQQ Dec 31 187.0 Put 184 184 0 559 0.30 604 0.32 0.33
SPY Dec 09 312.0 Put 184 184 0 932 0.12 83 0.13 0.15
F Dec 13 9.0 Call 184 184 0 130 0.11 100 0.12 0.12
TTD Dec 06 250.0 Call 184 184 0 14 0.55 19 0.85 2.00
BBY Dec 06 82.0 Call 184 175 9 11 0.19 28 0.22 0.19
IQ Dec 06 20.5 Call 183 183 0 10 0.03 150 0.04 0.03
XLP Jan 17 64.0 Call 183 183 0 85 0.23 166 0.25 0.24
QQQ Dec 13 199.5 Put 183 183 0 71 0.30 341 0.31 0.38
PTON Dec 06 33.0 Call 183 6 177 59 0.05 57 0.15 0.10
SBUX Dec 13 86.0 Call 183 183 0 11 0.91 41 0.93 0.96
ASHR Dec 20 27.0 Put 183 158 25 2 0.10 27 0.17 0.14
BIG Dec 20 25.0 Put 183 183 0 43 1.45 18 1.60 1.55
DIA Dec 31 295.0 Call 183 183 0 80 0.03 222 0.06 0.05
SPY Mar 20 314.0 Put 182 182 0 50 9.17 50 9.20 9.47
SQ Dec 06 68.0 Call 182 182 0 34 0.27 34 0.30 0.31
XLF Dec 13 29.0 Put 182 182 0 23 0.02 312 0.03 0.03
ROKU Dec 20 180.0 Call 182 182 0 2 0.49 6 0.53 0.47
DIS Jan 17 150.0 Call 182 182 0 6 2.69 12 2.73 2.80
ROKU Dec 06 147.0 Put 182 182 0 16 0.82 1 0.89 1.21
SPY Dec 27 317.0 Call 182 182 0 177 1.90 50 1.93 1.80
AAPL Jan 17 270.0 Call 181 181 0 3 8.45 501 8.50 8.45
ULTA Jan 17 260.0 Call 181 181 0 4 15.60 4 16.40 16.50
WMT Dec 06 118.0 Put 181 128 53 36 0.01 36 0.02 0.02
SLV Mar 20 15.0 Call 181 181 0 265 0.86 247 0.88 0.86
BAC Dec 20 34.0 Put 181 128 53 144 0.63 50 0.64 0.69
XOP Jan 17 24.0 Call 180 180 0 78 0.12 219 0.13 0.12
GCO Jan 17 50.0 Call 180 180 0 30 2.25 29 2.60 1.75
BILI Apr 17 20.0 Call 180 151 29 31 0.95 100 1.10 1.10
S Dec 06 5.0 Call 180 180 0 0 0.00 24 0.58 0.45
SPY Mar 20 312.0 Put 180 180 0 50 8.49 50 8.53 8.59
CAT Dec 20 140.0 Put 180 180 0 11 1.36 6 1.40 1.39
TNA Dec 06 69.0 Put 180 180 0 95 0.72 25 0.90 0.80
SPY Dec 11 311.5 Put 179 179 0 932 0.43 62 0.44 0.53
WORK Dec 06 23.0 Call 179 179 0 69 0.10 67 0.20 0.15
QQQ Feb 21 193.0 Put 179 179 0 15 2.85 180 2.87 2.86
QCOM Dec 20 82.5 Call 179 179 0 51 2.53 52 2.56 2.58
QQQ Dec 06 202.5 Call 179 179 0 172 2.22 8 2.32 2.30
GLD Dec 20 139.0 Call 179 179 0 45 0.60 412 0.61 0.57
ROKU Dec 13 120.0 Put 178 178 0 10 0.17 1 0.19 0.18
OXY Dec 27 40.5 Call 178 178 0 281 0.25 119 0.28 0.30
BHC Apr 17 32.0 Call 178 178 0 5 1.22 22 1.24 1.21
CORV Jan 17 2.5 Call 178 178 0 1 0.30 45 0.35 0.30
OKTA Feb 21 110.0 Put 178 178 0 19 5.60 18 5.80 6.40
MMM Dec 06 170.0 Put 178 178 0 1 0.34 38 0.36 0.34
DIS Dec 06 150.0 Call 178 178 0 104 0.01 55 0.02 0.02
WORK Dec 13 20.5 Call 178 136 42 12 2.45 21 2.60 2.55
XLU Dec 13 63.5 Call 177 177 0 62 0.30 70 0.32 0.32
EFA Dec 13 69.5 Call 177 177 0 23 0.09 148 0.10 0.08
BMY Dec 13 60.0 Call 177 177 0 41 1.16 26 1.20 1.17
WMT Dec 20 120.0 Call 177 177 0 5 1.09 12 1.12 1.10
NFLX Jan 24 277.5 Put 176 175 1 1 7.70 2 8.00 8.00
GLD Feb 21 129.0 Put 176 176 0 413 0.18 439 0.19 0.18
TLRY Mar 20 20.0 Call 176 176 0 6 1.53 1 1.86 1.80
EWZ Dec 20 43.5 Call 176 176 0 77 1.16 79 1.18 1.16
CLF Dec 20 7.5 Call 176 176 0 49 0.83 49 0.86 0.77
NVDA Dec 13 210.0 Call 176 176 0 7 4.80 7 4.95 4.95
GS Dec 20 225.0 Call 176 170 6 5 2.94 24 3.05 2.86
UNP Dec 27 182.5 Call 175 175 0 5 0.28 50 0.33 0.37