Cboe EDGX Options Exchange Symbol Data

Volume
363,246
Orders
2,897,565,447

This list was last updated 2020-04-08 14:15:06.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
HEXO Jan 21 1.0 Call 13,687 13,687 0 17,807 0.10 48 0.15 0.10
LQD May 15 118.0 Put 2,516 2,516 0 7 0.40 12 0.80 0.84
AZN Apr 17 40.0 Put 1,825 1,825 0 1 0.20 279 0.60 0.23
SDC May 15 5.0 Call 1,667 1,667 0 140 0.75 127 0.85 0.79
USO Apr 17 6.0 Call 1,517 1,517 0 166 0.14 172 0.17 0.17
SPY Apr 08 265.0 Put 1,306 1,306 0 50 1.08 50 1.15 1.14
VXX Apr 24 40.0 Put 1,305 1,305 0 16 2.25 11 2.48 2.45
TAL Apr 17 37.5 Put 1,239 1,239 0 5 0.30 13 0.60 0.30
CHUY Jul 17 15.0 Call 1,200 1,200 0 0 0.00 1 6.30 1.25
APA Apr 09 7.0 Call 1,099 1,099 0 5 0.42 5 0.48 0.41
APA Apr 09 5.0 Call 1,098 1,098 0 15 1.78 12 2.38 2.08
SPY Apr 09 275.0 Put 1,034 1,034 0 10 8.62 10 8.76 8.12
SPY Apr 09 280.0 Put 1,000 1,000 0 10 13.06 10 13.25 11.68
LQD Jun 19 117.0 Put 1,000 1,000 0 12 1.10 4 1.30 1.60
USO Apr 09 5.5 Call 957 882 75 169 0.10 13 0.13 0.11
USO May 15 9.0 Call 947 947 0 60 0.03 157 0.07 0.07
HEXO Nov 20 1.0 Put 926 926 0 0 0.00 52 9.00 0.61
HEXO Aug 21 1.0 Put 926 926 0 5 0.30 104 9.00 0.57
SPY Apr 08 260.0 Put 860 860 0 50 0.23 10 0.26 0.26
SPY May 15 290.0 Call 856 856 0 249 3.04 68 3.11 2.79
BAC Apr 17 28.0 Call 833 833 0 137 0.02 134 0.04 0.02
SPY May 15 260.0 Put 825 825 0 50 10.99 99 11.08 11.60
SPY Apr 08 270.0 Call 824 824 0 50 0.80 50 0.86 0.79
SPY May 15 295.0 Call 810 810 0 69 1.91 82 1.96 1.73
SPY May 15 255.0 Put 809 809 0 68 9.50 62 9.58 9.89
USO Apr 09 5.0 Put 757 757 0 48 0.23 48 0.26 0.25
USO Apr 17 5.5 Call 753 753 0 11 0.28 151 0.30 0.30
IWM May 15 111.0 Put 728 728 0 15 4.80 141 4.95 4.94
SPY May 15 285.0 Call 715 715 0 131 4.61 75 4.68 4.38
CCJ May 15 8.0 Put 715 715 0 11 0.20 217 0.40 0.35
USO Apr 17 2.5 Put 707 707 0 1,825 0.01 571 0.03 0.03
USO Apr 17 4.0 Put 697 697 0 1,714 0.14 9 0.15 0.15
SPY May 15 310.0 Call 696 696 0 221 0.42 50 0.46 0.40
USO May 15 7.0 Call 685 685 0 231 0.14 46 0.17 0.17
AAPL Apr 09 262.5 Call 673 673 0 6 4.60 3 4.70 4.46
MSFT Apr 09 165.0 Call 666 666 0 5 1.96 8 2.02 1.97
CROX Jun 19 19.0 Call 661 661 0 12 3.30 10 4.00 3.05
AAPL Apr 09 270.0 Call 654 654 0 7 1.05 19 1.10 1.07
NTR Jun 19 40.0 Call 643 643 0 36 0.80 20 1.05 0.85
QQQ Apr 09 195.0 Put 641 641 0 1 0.84 11 0.92 0.95
NGL Apr 17 2.5 Call 630 630 0 31 0.20 2 1.10 0.25
IWM Apr 17 105.0 Put 625 625 0 14 0.82 51 0.87 0.95
BAC Apr 24 20.0 Put 620 620 0 60 0.40 51 0.43 0.44
SPY Apr 17 267.0 Put 618 618 0 50 7.23 50 7.32 7.28
DAL Apr 17 20.0 Put 602 602 0 20 0.93 12 0.98 1.11
CAKE Apr 17 20.0 Call 598 598 0 16 0.30 6 0.55 0.41
SPY Apr 17 267.0 Call 587 587 0 140 7.25 50 7.35 7.32
DOCU Apr 17 87.5 Call 587 581 6 9 4.30 6 5.20 4.09
SQ May 15 45.0 Put 579 579 0 9 1.86 6 1.91 1.85
TAL Apr 17 42.5 Put 570 570 0 11 0.45 5 0.90 0.75
AAPL Apr 09 265.0 Call 566 564 2 95 3.05 29 3.15 2.97
SDC Apr 17 4.5 Call 565 565 0 263 0.45 30 0.60 0.55
SPY Apr 08 273.0 Call 563 563 0 60 0.27 60 0.31 0.25
SQ May 15 52.5 Put 560 560 0 20 4.05 13 4.15 3.90
BKLN May 15 16.0 Put 553 553 0 155 0.20 16 0.40 0.20
AMAT Apr 09 46.5 Call 550 550 0 34 4.05 5 4.30 4.00
SQ May 15 65.0 Call 548 548 0 10 2.04 9 2.11 2.19
USO Apr 17 4.5 Put 544 544 0 686 0.26 11 0.28 0.27
BABA Apr 17 175.0 Put 515 515 0 23 0.51 5 0.55 0.51
MSFT May 22 180.0 Call 511 511 0 1 0.45 1 5.45 2.70
EXPE Apr 17 70.0 Call 510 510 0 13 1.20 11 1.45 1.00
C Dec 18 37.5 Put 510 510 0 5 4.95 24 5.25 5.15
VVUS Jun 19 3.0 Call 500 500 0 23 0.07 2 6.15 0.16
MLNX Jan 15 130.0 Call 500 500 0 0 0.00 2 10.00 1.00
VVUS Jun 19 2.0 Call 500 500 0 0 0.00 1 5.50 0.30
BAC May 08 30.0 Call 500 500 0 62 0.02 84 0.10 0.09
WFC Jul 17 52.5 Call 500 500 0 5 0.03 124 0.08 0.06
LYFT Oct 16 27.5 Put 500 500 0 65 5.20 7 5.45 5.50
ETFC Apr 17 45.0 Call 499 499 0 0 0.00 2 3.85 0.25
CAKE Jul 17 22.5 Call 498 498 0 16 1.60 3 2.20 1.55
USO Apr 09 6.0 Call 496 496 0 119 0.03 89 0.05 0.05
BBBY Apr 09 6.0 Call 489 489 0 0 0.00 16 0.29 0.08
SPY Apr 08 271.0 Call 488 488 0 122 0.57 50 0.62 0.57
USO Apr 17 5.0 Call 483 483 0 15 0.49 71 0.52 0.51
MSFT Apr 17 150.0 Put 477 477 0 7 0.70 4 0.73 0.74
SPY Apr 08 267.0 Put 475 475 0 50 1.85 50 1.94 1.91
VALE Apr 17 8.0 Put 472 472 0 13 0.10 43 0.30 0.22
BKLN Apr 17 22.0 Put 472 472 0 114 1.00 4 1.30 1.25
IWM May 15 125.0 Call 467 467 0 111 3.74 12 3.87 3.88
AAPL Apr 09 267.5 Call 464 464 0 13 1.89 18 1.95 1.84
GDX May 15 30.0 Call 460 460 0 11 0.67 10 0.73 0.73
HYG May 15 75.0 Put 441 441 0 4 2.06 16 2.18 2.17
USO Apr 09 4.5 Put 441 441 0 43 0.09 30 0.11 0.09
SPY Apr 09 266.0 Put 439 439 0 40 3.01 50 3.08 3.39
SPY Apr 09 275.0 Call 435 435 0 260 0.75 50 0.80 0.77
MPC Apr 17 25.0 Put 430 430 0 16 1.30 11 1.70 1.52
MPC Apr 17 25.0 Call 430 430 0 6 1.13 10 1.62 1.55
HYG Apr 17 82.0 Put 429 429 0 357 5.15 565 5.45 5.30
TSLA Apr 09 530.0 Put 428 428 0 13 7.05 3 7.35 7.40
SPY Apr 08 280.0 Call 427 427 0 0 0.00 2,013 0.03 0.02
HYG Apr 17 70.0 Put 421 421 0 5 0.20 5 0.23 0.24
SPY Apr 09 260.0 Put 418 396 22 72 1.23 50 1.28 1.31
XLE Apr 17 35.5 Call 416 416 0 469 0.47 11 0.53 0.65
COUP May 15 135.0 Put 416 416 0 9 11.20 2 11.80 12.20
MSFT Apr 09 162.5 Call 412 412 0 10 3.60 18 3.75 3.53
VXX Apr 17 40.0 Put 409 409 0 8 1.53 18 1.60 1.43
MSFT May 15 145.0 Put 406 406 0 4 2.79 3 2.86 2.77
MAC Apr 17 10.0 Call 405 405 0 15 0.20 40 0.40 0.17
WMT Apr 17 115.0 Put 404 404 0 6 0.60 5 0.68 0.62
SPY Apr 08 268.0 Call 402 402 0 90 1.47 50 1.55 1.28
EBAY Apr 09 31.0 Call 402 402 0 0 0.00 8 1.90 1.95
FISV Jun 19 120.0 Call 400 400 0 5 0.55 10 1.65 0.82
MSFT Apr 17 170.0 Call 400 400 0 3 1.94 3 1.98 1.97
OXY Jan 21 12.5 Call 400 400 0 162 3.25 127 12.30 7.80
TLRY Apr 17 7.5 Call 397 397 0 5 0.57 4 0.64 0.65
EWW Apr 17 25.0 Put 397 397 0 56 0.15 27 0.27 0.28
OXY Jun 19 12.5 Call 397 397 0 335 4.10 113 4.35 4.30
EWW Apr 17 27.0 Put 396 396 0 56 0.46 36 0.69 0.66
EWW Apr 17 29.0 Call 396 396 0 68 0.38 43 0.60 0.42
IQ Apr 09 15.0 Put 391 391 0 5 0.20 2 5.00 0.21
AAL Jan 21 3.0 Put 390 390 0 6 0.93 6 9.00 1.01
AAPL Apr 09 265.0 Put 386 386 0 15 3.25 34 3.35 3.45
AAPL Apr 09 262.5 Put 381 381 0 2 2.29 1 2.35 2.47
SGMS Jul 17 10.0 Call 380 380 0 80 1.95 1 5.60 2.20
BABA Apr 09 197.5 Call 379 379 0 10 0.51 3 0.60 0.63
PFSI Apr 17 22.5 Call 375 375 0 110 1.65 1 4.40 1.70
IWM Apr 09 112.0 Put 375 352 23 44 0.37 25 0.40 0.32
GLD Jun 19 180.0 Call 375 375 0 2 1.69 3 1.72 1.77
TSLA Apr 09 550.0 Call 374 374 0 18 6.30 13 6.60 6.15
SPY Apr 08 268.0 Put 370 370 0 72 2.36 40 2.46 2.53
CCL Jul 17 10.0 Put 366 366 0 148 2.40 47 2.50 2.55
OIH May 15 3.0 Put 365 365 0 44 0.02 22 0.10 0.08
MSFT Apr 09 167.5 Call 363 363 0 5 0.83 5 0.88 0.85
IWM Apr 17 122.0 Call 363 363 0 225 2.17 19 2.28 2.24
SVXY Apr 17 32.0 Put 360 360 0 15 0.98 5 1.23 1.23
C Jun 19 55.0 Call 358 358 0 3 0.80 15 1.00 0.94
DAL May 15 22.0 Put 356 356 0 9 2.94 25 3.05 3.04
AMRN Apr 17 5.5 Call 354 354 0 3 0.59 3 0.77 0.64
CCL Oct 16 5.0 Put 350 350 0 152 0.95 168 1.10 0.97
UBER Jan 15 38.0 Call 350 350 0 6 1.88 63 2.29 1.84
AAPL May 15 250.0 Put 349 349 0 20 9.30 11 9.40 9.35
PTON May 15 40.0 Call 345 345 0 6 0.19 6 0.25 0.21
BABA Apr 17 197.5 Call 344 344 0 10 2.62 9 2.77 2.62
TLT May 15 210.0 Call 343 343 0 9 0.33 16 0.45 0.43
TLT May 01 210.0 Call 343 343 0 35 0.05 10 0.22 0.24
GLD May 15 166.0 Call 340 340 0 7 1.95 3 2.09 2.00
F Apr 09 4.5 Put 338 328 10 37 0.02 11 0.03 0.03
USO Dec 16 6.0 Call 335 335 0 25 1.45 474 1.80 1.54
SPY Apr 09 264.0 Put 333 333 0 98 2.26 50 2.33 2.56
AMD Jul 17 47.0 Call 330 330 0 752 6.25 169 6.45 6.30
CIEN Apr 17 45.0 Put 329 329 0 0 0.00 1 2.46 1.01
BAC Apr 09 22.0 Put 327 327 0 123 0.10 174 0.14 0.17
BRZU Jan 21 16.0 Call 325 325 0 0 0.00 1 3.70 0.10
BA Apr 09 150.0 Put 324 324 0 5 4.85 8 5.10 4.97
AAPL May 15 245.0 Put 323 323 0 16 7.90 26 8.00 7.82
CCL Apr 09 12.5 Call 322 322 0 53 0.15 167 0.25 0.32
QQQ Apr 17 185.0 Call 322 322 0 3 15.50 2 16.11 15.35
TWTR Apr 24 29.0 Call 320 320 0 6 0.35 4 0.43 0.43
IWM Apr 09 115.0 Call 317 317 0 1 3.83 1 3.99 4.33
TAL Apr 17 45.0 Put 315 315 0 16 0.70 11 1.15 1.04
EBAY Apr 09 32.5 Call 315 315 0 0 0.00 8 5.35 0.78
PENN Apr 17 13.0 Call 311 311 0 16 1.45 6 1.60 1.20
SQ May 15 70.0 Call 309 309 0 20 1.06 15 1.12 1.13
AAPL Apr 17 270.0 Call 309 309 0 36 4.60 83 4.70 4.55
SPY Apr 08 269.0 Call 308 308 0 50 1.10 50 1.16 1.02
MSFT Apr 17 167.5 Call 307 307 0 5 2.95 69 3.05 3.02
MSFT Apr 09 170.0 Call 304 304 0 5 0.28 18 0.31 0.30
IQ Jan 15 7.5 Put 303 303 0 0 0.00 219 9.00 1.44
SPY Apr 08 245.0 Put 302 52 250 0 0.00 2,021 0.02 0.01
AMD Apr 17 50.0 Call 302 302 0 4 1.15 11 1.22 1.13
TQQQ Jun 19 70.0 Call 301 301 0 15 3.00 4 3.20 2.55
AAPL Apr 09 260.0 Call 301 301 0 25 6.35 25 6.50 6.50
VXX May 01 42.5 Put 300 300 0 8 4.50 11 4.80 4.62
TQQQ Jun 19 82.0 Call 300 300 0 37 1.04 4 1.19 0.91
BA Apr 09 147.0 Call 300 300 0 8 6.40 4 6.65 6.35
C May 15 50.0 Call 300 300 0 30 0.95 5 1.11 1.07
QQQ Apr 17 194.0 Call 300 300 0 1 8.60 6 8.79 7.48
SPY Apr 08 276.0 Put 300 300 0 10 8.86 10 9.06 9.66
MU Jan 21 25.0 Put 300 300 0 12 2.55 10 2.74 2.74
XRT Apr 24 31.5 Call 300 300 0 16 1.38 16 1.97 1.51
OSTK Jan 15 15.0 Call 300 300 0 259 0.50 58 9.00 0.80
XRT Apr 24 32.0 Call 300 300 0 10 1.16 12 1.55 1.33
SPY Apr 09 258.0 Put 298 297 1 402 0.87 65 0.92 0.91
SPY Apr 08 279.0 Put 298 298 0 10 11.83 10 12.00 11.16
BAC Apr 09 20.0 Put 297 297 0 0 0.00 120 0.03 0.03
USO Jun 19 7.0 Call 297 297 0 169 0.21 58 0.25 0.24
ZM Apr 09 130.0 Call 296 296 0 10 1.60 2 1.90 1.70
F Apr 09 5.0 Call 294 294 0 9 0.15 9 0.19 0.20
SPY Apr 08 272.0 Call 291 291 0 60 0.40 10 0.44 0.42
TQQQ Apr 09 55.0 Call 288 288 0 27 1.12 10 1.25 1.19
AMD Apr 09 50.0 Call 286 281 5 7 0.19 6 0.24 0.21
SQ May 08 70.0 Call 284 284 0 165 0.47 72 1.03 0.83
CCL May 15 7.5 Put 282 282 0 49 0.70 70 0.85 0.73
TLRY Apr 09 7.0 Call 282 276 6 5 0.45 15 0.51 0.49
SPY Apr 13 258.0 Put 278 278 0 64 2.16 12 2.23 2.26
GDX May 15 26.0 Put 278 278 0 13 1.86 26 1.92 1.91
MSFT Apr 09 162.5 Put 277 277 0 3 0.81 5 0.84 0.77
SPY Apr 08 275.0 Call 274 273 1 146 0.11 60 0.14 0.13
AAL Apr 09 11.0 Call 273 273 0 8 0.37 9 0.40 0.45
DAL Apr 09 23.0 Put 271 271 0 6 0.78 15 0.87 0.90
BBBY Apr 09 4.5 Put 265 265 0 0 0.00 1 0.24 0.03
EWZ Apr 17 22.0 Put 265 265 0 6 0.24 70 0.35 0.36
EWZ Apr 17 24.0 Put 265 265 0 25 0.64 1 0.71 0.83
EWZ Apr 17 26.0 Call 265 265 0 3 0.63 7 0.73 0.55
SQQQ Apr 17 25.0 Call 264 264 0 700 0.10 7 0.20 0.11
BAC May 15 30.0 Call 263 263 0 123 0.03 184 0.07 0.06
REM Jul 17 16.0 Put 263 263 0 50 1.15 27 2.10 1.85
AAPL Apr 09 255.0 Put 262 261 1 15 0.71 1 0.74 0.74
BAC Apr 17 22.5 Put 261 261 0 41 0.78 1 0.85 0.81
GLD May 15 170.0 Call 261 238 23 4 1.41 11 1.55 1.51
MU Jun 19 55.0 Put 257 257 0 197 8.40 83 8.60 8.50
LB May 15 15.0 Call 257 257 0 11 1.80 95 2.25 2.15
GDX May 15 27.0 Call 257 257 0 107 1.55 1 1.60 1.60
MU Apr 17 55.0 Put 256 256 0 34 6.70 31 6.85 6.85
USO Apr 09 5.5 Put 255 255 0 13 0.55 19 0.57 0.56
NYMT Apr 17 2.5 Call 255 255 0 55 0.10 33 0.20 0.20
KWEB May 15 50.0 Call 254 254 0 137 0.45 30 0.65 0.50
BAC Apr 09 23.0 Call 253 253 0 40 0.40 53 0.43 0.40
SPY Apr 09 255.0 Put 252 252 0 10 0.51 82 0.55 0.56
TLRY Apr 17 7.0 Call 252 252 0 5 0.80 4 0.87 1.00
BA Apr 09 146.0 Call 251 251 0 2 7.00 1 7.35 5.97
SPY Apr 09 270.0 Call 251 251 0 50 2.13 50 2.20 2.13
BLDP Nov 20 14.0 Put 250 250 0 200 5.50 224 9.20 7.51
BLDP Aug 21 14.0 Put 250 250 0 163 6.10 272 7.50 7.00
BA Apr 09 145.0 Put 250 250 0 5 2.91 25 3.10 3.10
GE Apr 17 8.0 Call 250 250 0 103 0.08 12 0.11 0.10
MSFT Apr 17 180.0 Call 248 248 0 7 0.26 9 0.28 0.26
IQ Apr 17 18.0 Call 246 246 0 5 0.43 9 0.51 0.48
SPY Apr 09 282.5 Call 245 245 0 557 0.10 86 0.13 0.12
TLRY May 15 8.0 Call 244 244 0 1 0.95 127 1.02 1.11
KSS Apr 17 16.0 Put 243 243 0 13 0.95 4 1.15 0.99
FB Apr 09 165.0 Put 242 242 0 3 0.38 6 0.42 0.40
AAPL Apr 09 260.0 Put 242 242 0 4 1.58 19 1.63 1.59
OXY Jan 15 17.5 Put 242 242 0 364 7.05 132 7.40 7.27
HYG Apr 17 60.0 Put 242 242 0 6 0.01 99 0.06 0.03
SQQQ Apr 17 18.0 Call 241 241 0 968 0.70 136 0.80 0.70
AAPL Apr 09 250.0 Put 240 240 0 8 0.31 2 0.34 0.36
M Apr 09 6.0 Put 238 238 0 8 0.04 1 0.17 0.11
CPE Jan 21 1.0 Call 236 236 0 0 0.00 26 0.35 0.33
CCL Jan 21 20.0 Call 235 235 0 5 2.50 5 8.90 3.89
SPY Apr 08 272.0 Put 235 235 0 15 5.25 15 5.39 5.42
IWM Apr 09 108.0 Put 235 235 0 13 0.09 16 0.13 0.10
USO Apr 09 5.0 Call 234 234 0 15 0.28 143 0.31 0.30
GE Apr 09 6.0 Put 234 234 0 0 0.00 59 0.17 0.02
PDD Jun 19 25.0 Put 234 234 0 62 0.55 31 0.65 0.65
DAL May 15 20.0 Put 234 234 0 5 2.17 18 4.10 2.32
AMD Apr 09 48.0 Put 233 228 5 4 0.52 4 0.55 0.58
NVDA Apr 09 230.0 Put 233 233 0 0 0.00 2 0.28 0.08
BAC Jun 19 35.0 Call 230 230 0 137 0.02 12 0.03 0.03
AMD Apr 09 48.0 Call 230 230 0 4 1.11 7 1.18 1.10
HBAN Apr 17 6.0 Put 228 228 0 0 0.00 1 0.18 0.03
HYG Jun 19 75.0 Put 226 226 0 3 2.71 133 2.94 2.89
NLY Jun 19 4.0 Put 225 225 0 0 0.00 2 0.80 0.39
SPY Apr 09 268.0 Put 225 225 0 32 3.93 45 4.02 4.24
VXX Apr 09 60.0 Call 225 225 0 94 0.01 11 0.04 0.02
NLY Jun 19 5.0 Put 225 225 0 21 0.05 2 1.10 0.73
USO Apr 17 6.5 Call 224 224 0 132 0.09 5 0.10 0.10
EWW May 15 27.0 Put 223 223 0 5 1.32 12 1.68 1.66
SPXU Apr 17 20.0 Call 223 223 0 2 1.45 412 1.55 1.40
BAC Apr 09 24.5 Call 223 223 0 225 0.02 126 0.05 0.06
QQQ Apr 17 185.0 Put 222 222 0 1 1.29 9 1.36 1.37
TLT May 01 150.0 Put 221 221 0 112 0.01 15 0.51 0.42
SBUX Jun 19 65.0 Put 221 221 0 36 3.75 4 4.05 3.80
USO Jul 17 5.0 Put 221 221 0 16 0.84 25 0.87 0.81
TSLA Apr 09 500.0 Put 221 221 0 13 1.77 68 2.02 1.97
TLT May 01 160.0 Put 221 221 0 5 1.56 2 1.72 1.68
IWM Apr 24 118.0 Call 220 220 0 121 5.17 38 5.31 5.25
IWM Apr 24 118.0 Put 220 220 0 11 5.17 85 5.36 5.24
EWW May 15 30.0 Call 219 219 0 13 0.69 14 1.05 0.80
EWT May 15 34.0 Put 219 219 0 8 0.88 6 1.43 1.12
EWW May 15 24.0 Put 219 219 0 13 0.65 51 0.89 0.82
CRWD Apr 09 60.0 Call 218 218 0 3 0.85 6 1.10 1.24
BA Apr 09 150.0 Call 218 218 0 2 4.65 4 4.90 4.35
AAPL Apr 09 280.0 Call 217 217 0 126 0.04 1 0.08 0.07
SPXL Apr 17 35.0 Call 216 216 0 130 0.30 6 0.45 0.40
SPY Apr 08 273.0 Put 216 216 0 15 6.12 15 6.27 6.25
W Apr 17 70.0 Put 215 215 0 2 2.15 2 2.80 1.97
AAPL Apr 17 260.0 Call 213 213 0 53 10.25 5 10.35 10.35
SPY Apr 09 265.0 Put 213 213 0 40 2.61 50 2.68 2.71
SQ Sep 18 60.0 Call 213 213 0 11 7.25 5 7.65 7.40
SLV Apr 17 16.0 Call 212 212 0 41 0.02 63 0.05 0.04
WMT Apr 09 120.0 Put 211 202 9 5 0.47 5 0.52 0.50
SPY Apr 17 260.0 Put 210 210 0 50 4.82 75 4.90 4.97
IWM Apr 17 111.0 Put 210 210 0 15 1.84 66 1.93 1.92
F Apr 09 5.5 Call 210 210 0 168 0.02 23 0.05 0.03
CCL May 15 10.0 Put 210 210 0 213 1.45 24 1.55 1.50
PLUG Apr 17 4.0 Call 210 210 0 10 0.16 6 0.34 0.14
PTON May 15 15.0 Put 208 208 0 7 0.40 2 0.63 0.54
PTON May 15 20.0 Put 208 208 0 2 0.85 2 1.37 1.06
SPY Apr 08 270.0 Put 208 208 0 25 3.66 25 3.79 4.33
AAPL Apr 09 275.0 Call 207 207 0 3 0.26 1 0.28 0.32
MRO Apr 17 3.5 Call 207 190 17 94 0.40 1 0.63 0.48
SPY Apr 08 259.0 Put 207 207 0 60 0.15 10 0.18 0.18
CCL Jun 19 10.0 Put 207 207 0 223 2.05 20 2.20 2.10
EWZ May 15 24.0 Put 206 206 0 33 1.62 43 1.81 1.72
TLRY Apr 17 8.0 Call 206 206 0 4 0.43 5 0.46 0.52
EWZ May 15 28.0 Call 205 205 0 26 0.89 52 1.12 0.99
SPY Apr 20 220.0 Put 205 205 0 144 0.52 145 0.57 0.56
EEM May 15 39.0 Call 205 205 0 22 0.24 6 0.35 0.26
BAC Apr 17 23.0 Put 205 205 0 82 0.97 93 1.03 1.03
MSFT Apr 09 177.5 Call 205 205 0 54 0.01 33 0.03 0.03
SPY Apr 09 265.0 Call 204 204 0 55 4.67 40 4.78 4.36
EWZ May 15 21.0 Put 204 204 0 45 0.74 32 1.07 0.88
SLV May 15 11.0 Put 203 203 0 13 0.05 93 0.11 0.10
X Jan 15 5.0 Call 203 203 0 4 2.57 4 2.88 2.82
APA Oct 16 5.0 Call 201 201 0 16 3.00 6 3.65 3.30
BABA Apr 24 195.0 Put 201 201 0 60 5.60 30 5.85 5.48
PBR Jan 15 15.0 Call 200 200 0 20 0.11 10 0.22 0.15
LEVI Apr 17 15.0 Call 200 200 0 0 0.00 6 0.20 0.13
AMD Mar 19 55.0 Call 200 200 0 11 7.15 50 7.35 7.10
SEAC May 15 2.5 Call 200 200 0 11 0.25 322 0.45 0.32
IBM Jun 19 140.0 Call 200 200 0 3 0.72 3 0.92 0.89
JNUG May 15 5.0 Call 200 200 0 6 1.00 35 1.06 0.97
USO May 15 5.5 Put 200 200 0 7 0.96 12 0.98 0.92
EXPE May 15 90.0 Call 200 200 0 3 0.30 24 1.00 0.93
BAC May 08 23.0 Put 200 200 0 25 1.53 20 1.63 1.79
HUYA May 01 14.0 Put 200 200 0 60 0.40 90 0.65 0.75
IBM Sep 18 120.0 Call 200 200 0 4 6.70 4 9.70 8.84
GLD Apr 24 140.0 Put 200 200 0 12 0.17 2 0.22 0.27
PE Sep 18 2.5 Put 200 200 0 293 0.05 247 0.35 0.25
X Jan 15 5.0 Put 200 200 0 14 0.86 21 1.05 1.08
SPY Apr 08 255.0 Put 200 200 0 38 0.03 1,605 0.06 0.04
MCEP Oct 16 2.5 Call 200 159 41 0 0.00 5 0.05 0.05
SPY Apr 08 290.0 Call 200 200 0 0 0.00 1,300 0.01 0.01
EXPE May 08 90.0 Call 200 200 0 0 0.00 2 1.40 0.74
AXP Jul 17 85.0 Put 200 200 0 3 5.45 4 8.10 9.00
NTNX Apr 17 17.5 Call 199 199 0 11 0.45 20 0.75 0.55
IWM Jun 19 124.0 Put 199 199 0 30 11.96 82 12.10 11.69
CCJ May 08 8.0 Put 198 198 0 0 0.00 8 0.70 0.35
FB Apr 09 172.5 Call 197 197 0 6 1.88 4 2.03 2.03
ZM Apr 09 120.0 Call 197 197 0 4 5.70 7 6.00 5.50
QQQ May 15 162.0 Put 197 197 0 7 1.74 33 1.87 1.76
SNAP Apr 17 17.0 Call 196 196 0 0 0.00 150 0.02 0.01
TLRY Apr 17 4.0 Put 196 196 0 6 0.04 15 0.08 0.08
QSR Apr 17 40.0 Call 196 196 0 8 2.75 5 3.40 2.50
ROKU Apr 09 95.0 Call 194 94 100 17 0.32 2 0.38 0.32
TLRY Apr 09 9.0 Call 194 194 0 162 0.04 6 0.10 0.12
BAC Jan 15 35.0 Call 193 193 0 211 0.31 120 0.39 0.34
IWM Apr 09 116.0 Put 192 192 0 5 1.14 133 1.26 1.13
SPY Apr 08 266.0 Put 192 192 0 90 1.42 50 1.50 1.58
VXX Apr 09 40.0 Put 192 192 0 12 0.25 11 0.35 0.25
JNUG Apr 17 4.0 Put 191 191 0 63 0.07 3 0.14 0.09
SBUX Jun 19 75.0 Call 191 191 0 62 3.75 5 5.00 3.41
NIO Jan 15 7.0 Call 191 191 0 11 0.33 21 0.38 0.39
GILD Apr 17 80.0 Call 190 190 0 10 1.25 10 1.45 1.25
UBER Apr 17 15.0 Put 189 189 0 0 0.00 2 0.10 0.04
PTON May 15 35.0 Call 187 187 0 1 0.48 4 0.92 0.77
FB Apr 09 170.0 Put 187 187 0 9 1.21 3 1.26 1.24
CIEN Apr 09 45.0 Put 186 186 0 0 0.00 3 0.59 0.32
ZM Apr 09 100.0 Put 186 186 0 12 0.10 4 0.15 0.15
SPY Apr 08 261.0 Put 184 184 0 60 0.32 10 0.35 0.43
AMZN Apr 09 2000.0 Put 183 183 0 23 8.60 4 9.45 9.20
VXX Apr 09 42.0 Put 182 182 0 34 0.90 10 1.00 0.95
USO Apr 17 7.0 Call 182 177 5 731 0.04 156 0.07 0.07
SPY Apr 17 245.0 Put 181 181 0 50 1.93 167 1.98 2.21
SMAR May 15 45.0 Call 181 181 0 97 3.00 97 3.60 3.10
ZM Apr 17 100.0 Put 181 181 0 2 1.55 11 1.75 1.75
ZM Apr 17 120.0 Call 180 180 0 2 9.70 6 10.10 10.33
VXX Jun 19 25.0 Put 180 180 0 2 0.40 1 0.88 0.61
DOCU Jun 19 120.0 Call 179 179 0 9 1.00 93 1.30 1.01
BAC Jun 19 23.0 Put 179 179 0 135 2.25 10 2.30 2.25
INTC May 15 65.0 Call 179 179 0 4 1.04 4 1.14 1.05
DOCU Jun 19 115.0 Call 179 179 0 6 1.55 6 1.80 1.49
BAC Jun 19 24.0 Put 178 178 0 93 2.73 126 2.83 2.71
BAC Apr 17 24.0 Call 178 178 0 82 0.54 41 0.60 0.56
SPY Apr 17 268.0 Put 177 177 0 50 7.65 50 7.74 7.92
BAC Apr 09 23.0 Put 176 176 0 14 0.37 1 0.42 0.42
SQ Apr 09 53.0 Put 176 170 6 1 0.59 7 0.69 0.72
BIIB Jan 15 500.0 Call 176 176 0 3 1.50 7 6.80 5.30
HYG Apr 17 74.0 Put 175 175 0 6 0.56 2 0.58 0.58
WMT Apr 09 122.0 Call 174 174 0 3 0.71 4 0.78 1.05
MSFT Apr 09 160.0 Put 174 174 0 5 0.37 5 0.41 0.39
BABA Apr 17 200.0 Call 171 171 0 3 1.73 4 1.82 1.78
IWM Apr 17 115.0 Call 171 171 0 18 5.93 10 6.07 5.92
BYND Apr 17 90.0 Call 171 171 0 2 0.10 2 0.12 0.12
WMT Apr 17 120.0 Call 170 170 0 11 3.05 13 3.20 3.15
BAC Apr 17 25.0 Call 170 170 0 32 0.27 110 0.31 0.32
SPY Apr 09 263.0 Put 169 169 0 139 1.95 50 2.01 2.10
BIIB Jan 15 450.0 Call 168 168 0 5 11.20 7 13.00 9.88
BABA Apr 09 195.0 Put 166 166 0 3 2.10 11 2.24 2.41
TSLA Apr 09 540.0 Put 166 166 0 24 11.20 30 11.80 12.40
XLNX Jun 19 95.0 Call 166 166 0 0 0.00 1 2.78 2.01
WFC Apr 17 34.0 Call 165 165 0 27 0.06 53 0.14 0.12
BA Apr 24 160.0 Call 164 164 0 115 9.00 6 9.65 9.40
AAL May 15 17.0 Call 164 164 0 19 0.39 19 0.44 0.43
F May 15 5.0 Put 163 163 0 10 0.52 6 0.71 0.56
EXPE Jun 19 85.0 Call 162 162 0 10 1.95 5 2.20 1.75
SQ Apr 17 60.0 Call 162 162 0 6 1.34 3 1.39 1.41
EXPE Jun 19 95.0 Call 162 162 0 13 0.70 4 0.95 0.65
NVDA Apr 17 270.0 Call 161 161 0 4 7.45 13 7.65 7.50
HYG May 01 78.0 Call 161 161 0 99 1.12 20 1.40 0.90
GDXJ Apr 24 28.0 Put 160 160 0 8 0.51 20 0.67 0.62
LB May 08 15.0 Call 160 160 0 3 0.80 2 2.20 1.60
USO Oct 16 10.0 Call 160 160 0 5 0.10 63 0.14 0.13
SPY Apr 17 264.0 Call 159 159 0 32 9.10 40 9.20 8.69
TAL Apr 17 40.0 Put 158 158 0 5 0.40 11 0.70 0.50
VZ Apr 17 55.0 Call 157 157 0 2 2.03 2 2.77 2.13
USO Jun 19 7.0 Put 157 157 0 14 2.18 11 2.20 2.18
VZ Jun 19 57.5 Call 157 157 0 5 2.33 1 2.67 2.18
WORK Apr 09 25.0 Call 157 157 0 36 0.15 33 0.30 0.30
IWM May 15 100.0 Put 157 157 0 23 2.29 13 2.38 2.33
SPY Apr 17 270.0 Put 156 156 0 61 8.58 45 8.68 8.85
DAL Jun 19 25.0 Call 155 155 0 18 3.10 17 3.25 3.15
SPY May 15 220.0 Put 155 155 0 138 3.11 186 3.16 3.15
USO Jan 15 8.0 Call 155 155 0 5 0.34 15 0.35 0.36
FB Apr 09 175.0 Call 154 154 0 3 0.86 7 0.94 0.89
HYG May 01 81.0 Call 154 154 0 196 0.10 1 0.39 0.15
HYG May 01 68.0 Put 154 154 0 59 0.51 7 0.70 0.66
ZM Apr 09 110.0 Put 154 154 0 6 0.60 8 0.85 0.85
MSFT May 15 180.0 Call 154 154 0 3 2.43 3 2.51 2.33
HYG May 01 71.0 Put 154 154 0 25 0.81 33 1.06 1.07
ZM Apr 17 90.0 Put 154 154 0 3 0.55 16 0.75 0.70
USO May 15 5.0 Call 153 153 0 140 0.72 5 0.77 0.81
IWM Apr 09 111.0 Put 152 152 0 103 0.27 14 0.33 0.39
IQ Jan 15 12.5 Put 152 152 0 0 0.00 264 9.00 2.98
UBER Apr 09 26.5 Call 151 151 0 3 1.09 6 1.24 1.00
JPM Apr 09 95.0 Call 151 151 0 2 0.45 38 0.56 0.52
GSX Apr 17 30.0 Put 151 151 0 1 1.85 50 4.50 1.92
X Apr 09 7.0 Call 151 151 0 11 0.04 14 0.09 0.08
INSG Apr 17 10.0 Call 151 151 0 35 0.10 15 0.35 0.20
DXD May 15 24.0 Call 150 150 0 28 3.30 98 3.60 3.60
ZM Apr 17 130.0 Call 150 150 0 10 5.40 8 5.80 5.30
BSX Apr 24 40.0 Call 150 150 0 0 0.00 1 5.45 0.12
CPRI Jan 15 2.5 Put 150 150 0 0 0.00 54 0.60 0.20
XLY Apr 09 101.0 Call 150 150 0 1 2.78 2 3.10 2.71
BSX May 15 40.0 Call 150 150 0 0 0.00 3 2.10 0.36
XLY Apr 09 100.0 Call 150 150 0 5 3.60 2 3.90 3.47
SPY Apr 09 267.0 Put 149 149 0 40 3.45 50 3.52 3.57
NFLX Apr 17 370.0 Put 149 149 0 5 9.50 3 9.95 9.60
NIO May 15 5.5 Call 148 148 0 45 0.02 47 0.05 0.04
F May 15 5.0 Call 148 148 0 10 0.52 6 0.70 0.55
FB Apr 17 172.5 Put 148 148 0 20 4.40 4 4.55 4.60
SPY Apr 13 255.0 Put 147 147 0 80 1.59 14 1.66 1.64
TQQQ Apr 09 51.0 Call 147 147 0 9 3.45 1 3.60 3.72
USO May 15 5.0 Put 147 147 0 140 0.70 120 0.74 0.69
TNA Apr 09 16.0 Put 146 146 0 11 0.37 6 0.47 0.45
IWM Jun 19 125.0 Call 146 146 0 74 5.21 12 5.36 4.62
AAL Apr 17 12.0 Call 146 129 17 20 0.62 14 0.67 0.66
SPY Apr 08 264.0 Put 146 146 0 114 0.81 50 0.87 0.85
USO Jun 19 3.5 Put 146 146 0 76 0.29 16 0.31 0.31
XLF Sep 18 31.0 Call 146 146 0 112 0.03 273 0.07 0.08
IWM Apr 17 97.0 Put 146 146 0 51 0.20 24 0.25 0.26
GM Apr 09 20.0 Call 146 146 0 21 2.28 12 2.48 2.46
USO May 15 6.0 Call 146 146 0 114 0.32 65 0.36 0.36
SLV Jul 17 22.0 Call 145 145 0 6 0.10 55 0.14 0.12
SPY Apr 09 270.0 Put 145 145 0 24 5.05 35 5.14 6.10
MRVL May 15 26.0 Call 145 145 0 2 0.62 2 0.98 0.92
DIS Apr 17 100.0 Call 145 145 0 15 4.50 17 4.65 4.60
PINS Apr 24 17.5 Call 145 145 0 16 0.70 19 0.85 0.80
BIDU Apr 09 90.0 Put 145 145 0 3 0.35 7 0.49 0.45
OIH Jan 15 7.0 Call 145 145 0 5 0.27 19 0.50 0.50
SPY Apr 08 266.0 Call 145 145 0 40 2.51 72 2.61 2.55
AMD Apr 09 47.0 Put 144 144 0 7 0.25 5 0.30 0.28
GE May 15 12.0 Call 144 144 0 0 0.00 14 0.02 0.02
GSX Apr 17 25.0 Put 144 144 0 1 0.75 5 0.90 1.00
AAL Apr 17 11.0 Call 144 144 0 27 1.00 4 1.06 1.08
BABA Apr 09 200.0 Call 144 144 0 3 0.15 6 0.21 0.21
AMZN Apr 09 1990.0 Put 144 144 0 19 5.75 5 6.65 6.00
AAL Apr 09 10.0 Put 143 143 0 9 0.15 19 0.17 0.17
C Sep 18 60.0 Call 143 143 0 30 0.92 16 1.34 1.17
GLD Apr 09 155.0 Call 143 143 0 4 1.13 5 1.19 1.22
BABA Apr 09 192.5 Put 143 143 0 3 1.12 20 1.26 1.26
ACB Jun 19 1.0 Call 143 143 0 1 0.01 4 0.35 0.19
IWM Apr 09 114.0 Put 143 143 0 13 0.65 26 0.70 0.69
SPY Apr 08 263.0 Put 143 143 0 122 0.60 50 0.65 0.65
IWM Jun 19 115.0 Call 142 142 0 102 10.69 3 10.89 10.90
TQQQ Apr 09 50.0 Put 142 142 0 6 0.60 10 0.72 0.67
AAPL Apr 09 252.5 Put 142 142 0 9 0.47 2 0.50 0.47
USO Jun 19 6.0 Call 142 142 0 164 0.45 39 0.47 0.47
MRVL May 08 26.5 Call 141 141 0 0 0.00 1 5.75 0.61
XLE Apr 09 34.0 Put 141 141 0 37 1.58 8 1.63 1.48
IWM May 15 107.0 Put 140 140 0 28 3.72 190 3.85 3.81
INTC Apr 17 60.0 Call 140 140 0 5 1.15 16 1.22 1.25
NFLX Apr 17 380.0 Call 140 140 0 5 5.95 4 6.30 6.02
CCL Jan 15 20.0 Call 140 140 0 26 1.00 276 2.25 2.15
AAPL Apr 09 285.0 Call 140 140 0 90 0.01 2 0.24 0.03
UVXY Jun 19 6.0 Put 139 139 0 1 0.02 34 1.07 0.02
SPY Apr 17 290.0 Call 139 139 0 385 0.45 60 0.49 0.42
MGM Apr 09 14.0 Put 138 138 0 10 0.22 10 0.28 0.29
IWM Apr 17 115.0 Put 138 138 0 50 3.00 189 3.08 2.83
CSCO Apr 09 43.5 Call 138 138 0 8 0.01 36 0.04 0.03
UCO Apr 17 4.0 Call 138 138 0 98 0.01 29 0.27 0.08
CPA May 15 120.0 Call 138 138 0 0 0.00 276 0.85 0.21
MSFT Apr 24 167.5 Call 138 138 0 10 4.80 7 4.95 4.80
MSFT Apr 17 175.0 Call 137 137 0 9 0.71 16 0.74 0.70
USO Jul 17 7.0 Call 137 137 0 5 0.28 80 0.30 0.30
FANG Apr 17 35.0 Call 137 137 0 78 2.65 30 4.10 3.10
GLD Sep 18 165.0 Call 137 137 0 5 7.20 17 7.35 7.40
SPY Apr 15 268.0 Call 136 136 0 40 5.72 40 5.85 5.41
BABA Apr 17 200.0 Put 136 136 0 158 7.20 15 7.50 7.10
BAC Apr 09 22.0 Call 135 135 0 12 1.15 19 1.24 1.29
XSP Jun 30 180.0 Put 134 134 0 100 1.63 100 1.69 1.61
IWM Apr 09 116.0 Call 134 134 0 6 3.09 17 3.26 3.28
IWM Apr 17 110.0 Put 133 133 0 10 1.63 38 1.69 1.65
AAL Apr 17 5.0 Put 133 133 0 9 0.05 27 0.27 0.05
MSFT Apr 09 165.0 Put 133 133 0 5 1.60 5 1.67 1.53
SPY Apr 09 280.0 Call 132 132 0 10 0.22 99 0.25 0.21
SPY Apr 13 272.0 Call 132 132 0 48 2.73 11 2.82 2.48
USO Jan 15 10.0 Call 132 132 0 30 0.18 28 0.19 0.19
GE Jan 21 15.0 Call 132 132 0 457 0.46 99 0.58 0.48
IWM May 15 110.0 Put 132 132 0 27 4.51 222 4.65 4.57
USO Jun 19 8.0 Call 132 132 0 18 0.13 96 0.15 0.15
AAL Apr 09 9.0 Put 132 132 0 56 0.03 45 0.06 0.06
BA Apr 09 160.0 Call 132 132 0 5 1.26 4 1.45 1.40
ZM Apr 09 135.0 Call 131 131 0 9 0.85 3 0.95 1.00
ET Jan 21 10.0 Call 131 131 0 1 0.40 300 1.03 1.07
USO May 01 7.5 Call 131 131 0 160 0.05 299 0.11 0.08
GM Jun 19 18.0 Put 130 130 0 1 0.91 6 1.34 1.35
AMZN Apr 09 2050.0 Call 130 130 0 2 2.55 23 2.99 2.75
NVDA Jan 15 275.0 Put 130 130 0 5 48.35 5 49.10 48.35
HYG Apr 09 77.0 Call 130 130 0 2 0.44 9 0.47 0.47
MSFT Apr 17 185.0 Call 130 130 0 6 0.12 4 0.15 0.12
IWM Apr 17 120.0 Call 130 130 0 149 3.05 36 3.14 3.15
CHWY Jan 15 13.0 Put 130 130 0 54 0.35 102 0.65 0.51
CCC Jul 17 25.0 Call 129 129 0 0 0.00 1 6.80 1.50
NUGT Apr 09 9.0 Call 129 117 12 6 0.09 10 0.14 0.10
SQ Apr 09 52.0 Put 129 129 0 1 0.41 11 0.49 0.47
CCL Jun 19 20.0 Call 129 129 0 10 0.55 293 0.75 0.75
HYG May 15 68.0 Put 129 129 0 105 0.82 3 0.89 0.85
AAPL Apr 17 267.5 Call 129 129 0 81 5.80 50 5.90 5.70
PINS Apr 17 15.5 Put 129 129 0 31 0.30 58 0.40 0.45
SPY Apr 17 269.0 Call 129 129 0 40 6.15 50 6.22 5.80
GILD May 01 75.0 Call 128 128 0 17 0.30 6 5.00 4.95
IWM Apr 17 130.0 Call 128 128 0 13 0.32 103 0.37 0.33
IWM Jun 19 125.0 Put 128 128 0 11 12.36 34 12.64 12.69
XSP Jun 19 190.0 Put 128 128 0 100 1.93 100 1.98 1.89
IWM Jun 19 121.0 Call 127 127 0 78 7.19 12 7.36 6.16
SPY Jun 19 200.0 Put 127 127 0 1 3.28 112 3.34 3.46
NFLX Apr 09 390.0 Call 126 126 0 1 0.23 3 0.30 0.26
AMRN Apr 09 6.0 Call 126 126 0 6 0.11 3 0.19 0.08
AAPL Apr 17 260.0 Put 126 126 0 45 5.40 74 5.50 5.42
HYG Apr 17 73.0 Put 126 126 0 4 0.43 15 0.46 0.47
USO Jul 17 10.0 Call 126 126 0 190 0.05 5 0.09 0.08
SPY Apr 17 240.0 Put 125 125 0 50 1.40 50 1.44 1.51
BAC Apr 17 21.0 Put 125 125 0 124 0.39 31 0.42 0.44
HPQ Apr 17 17.0 Call 125 125 0 0 0.00 2 5.30 0.07
XLE Apr 09 34.0 Call 125 125 0 45 0.29 27 0.34 0.40
HPQ Apr 17 15.0 Put 125 125 0 0 0.00 1 6.50 0.23
BILI May 15 22.5 Call 125 125 0 6 4.00 50 6.70 3.25
HYG May 15 74.0 Put 125 125 0 4 1.82 23 1.88 1.85
IWM Apr 17 125.0 Call 125 125 0 25 1.19 11 1.26 1.39
UBER Jan 21 25.0 Call 125 125 0 578 8.50 154 13.50 8.40
OXY Apr 09 11.0 Put 124 124 0 16 0.05 20 0.20 0.05
NFLX Apr 09 380.0 Call 124 124 0 6 1.15 8 1.55 1.50
AAPL Apr 17 250.0 Put 124 124 0 4 2.90 4 2.93 2.96
MU Apr 17 49.0 Call 124 124 0 9 1.45 9 1.51 1.53
AAPL Apr 09 245.0 Put 123 123 0 99 0.12 29 0.17 0.15
SPY Apr 09 269.0 Put 123 123 0 32 4.47 40 4.55 4.81
USO Apr 17 5.0 Put 123 123 0 32 0.45 14 0.47 0.46
T Apr 17 31.0 Call 122 122 0 4 0.17 24 0.25 0.21
BAC May 15 25.0 Call 122 122 0 79 0.80 129 0.89 0.78
IAU May 01 16.0 Call 122 122 0 97 0.30 121 0.40 0.45
TLRY Jun 19 26.0 Call 121 121 0 8 0.05 5 0.12 0.12
XSP Jun 19 185.0 Put 121 121 0 100 1.63 100 1.68 1.62
AAPL Apr 09 272.5 Call 121 120 1 6 0.54 1 0.57 0.64
SPY Apr 09 277.0 Call 121 121 0 114 0.47 50 0.50 0.43
AAL Apr 17 7.0 Put 121 121 0 27 0.14 40 0.17 0.17
HYG Jun 19 70.0 Put 121 121 0 16 1.59 5 1.69 1.71
LVS Apr 09 44.0 Put 120 120 0 26 0.32 8 1.05 0.41
BA Apr 09 140.0 Put 120 118 2 3 1.73 15 1.81 1.77
QQQ Apr 09 197.0 Put 120 120 0 1 1.32 1 1.44 1.46
AMD Jun 19 41.0 Call 120 120 0 441 9.65 259 9.85 9.65
HYG May 15 79.0 Call 120 120 0 421 0.97 5 1.17 1.05
VIAC Apr 24 15.0 Call 119 119 0 0 0.00 1 6.10 1.17
XOP Jun 19 42.0 Call 119 119 0 19 3.55 27 3.75 3.85
INDA Apr 17 21.0 Put 119 119 0 1,757 0.05 18 0.15 0.05
VIAC May 01 15.0 Call 119 119 0 14 1.48 1 6.25 1.37
BABA Jun 19 150.0 Put 118 118 0 58 1.56 8 1.74 1.47
CHWY May 15 50.0 Call 118 118 0 0 0.00 4 0.20 0.15
SPXS May 15 19.0 Call 118 118 0 4 1.00 581 1.10 1.10
ZM Apr 17 125.0 Call 118 118 0 11 7.30 22 7.70 7.75
TAL May 15 40.0 Put 118 118 0 15 1.15 7 1.70 1.53
GDX Apr 09 26.0 Put 118 118 0 1 0.36 291 0.40 0.40
USO Jan 15 6.0 Call 117 117 0 5 0.71 7 0.75 0.75
IWM Apr 17 85.0 Put 117 117 0 0 0.00 11 0.07 0.05
NEE Jun 19 250.0 Call 117 117 0 8 7.40 11 9.90 6.63
USO Jul 17 11.0 Call 117 117 0 76 0.05 360 0.11 0.06
XSP May 15 321.0 Put 117 117 0 1 43.93 1 54.93 51.00
AFL May 15 32.5 Put 116 114 2 4 1.02 6 1.51 1.40
IQ Apr 09 16.5 Put 116 116 0 7 0.69 2 5.00 0.77
APA May 15 7.5 Call 116 116 0 4 1.16 4 1.29 1.27
SPY Apr 15 270.0 Call 116 116 0 55 4.69 107 4.82 4.60
SPY Apr 13 268.0 Put 116 116 0 32 5.46 10 5.58 6.10
AMD Apr 09 49.0 Call 116 116 0 4 0.55 6 0.58 0.57
WYNN Apr 09 62.0 Call 116 116 0 4 5.75 57 6.30 6.00
PINS Apr 17 16.5 Call 116 116 0 11 0.90 23 1.10 1.00
SPY Apr 08 248.0 Put 116 116 0 0 0.00 2,074 0.02 0.02
SNAP Apr 17 12.0 Call 115 115 0 16 1.44 80 1.55 1.42
AAL Apr 09 12.0 Call 115 112 3 24 0.10 31 0.12 0.12
ZM Apr 09 125.0 Call 115 115 0 16 3.10 7 3.50 3.36
GE Apr 09 7.5 Call 115 115 0 54 0.04 12 0.06 0.04
UVXY Apr 09 60.0 Call 115 115 0 11 0.32 9 0.44 0.33
IQ Apr 09 13.0 Put 115 115 0 0 0.00 30 0.15 0.10
ERI May 15 15.0 Put 114 114 0 10 2.35 32 3.00 2.78
MU Apr 09 47.0 Call 114 114 0 10 1.68 4 1.77 1.83
ERI May 15 22.5 Call 114 114 0 4 1.95 160 2.85 2.37
GILD Apr 17 75.0 Call 114 114 0 14 2.69 9 2.89 2.71
EMB May 15 102.0 Call 114 104 10 150 1.90 10 2.15 2.15
BAC Apr 09 23.5 Call 114 114 0 25 0.18 1 0.23 0.27
CCL May 15 20.0 Call 113 113 0 32 0.25 25 0.30 0.31
SQ Apr 09 47.0 Put 113 113 0 8 0.10 6 0.14 0.09
GS Apr 17 175.0 Call 113 113 0 36 5.75 1 6.65 5.92
AAPL Apr 09 277.5 Call 113 113 0 8 0.12 22 0.15 0.22
TSLA Apr 09 600.0 Call 113 113 0 72 0.23 72 0.61 0.40
BABA Apr 09 190.0 Put 113 113 0 4 0.64 3 0.70 0.73
SPY Apr 13 267.0 Put 113 113 0 40 5.00 9 5.12 5.40
CMCSA Apr 09 34.0 Put 113 113 0 0 0.00 7 0.08 0.05
TLRY Apr 09 7.5 Call 113 108 5 6 0.24 4 0.31 0.32
AAPL Apr 17 265.0 Call 112 112 0 42 7.15 29 7.25 7.18
SNAP Apr 09 13.5 Call 112 112 0 9 0.16 6 0.19 0.14
AAL Apr 09 13.0 Call 112 112 0 379 0.02 21 0.05 0.04
NIO Apr 17 3.0 Call 112 112 0 8 0.07 8 0.08 0.08
DAL Apr 09 22.0 Put 112 112 0 5 0.41 7 0.45 0.45
GLD May 15 160.0 Call 112 112 0 12 3.35 33 3.45 3.40
WYNN May 15 35.0 Put 111 111 0 8 1.26 3 1.59 1.45
IEF Sep 18 106.0 Put 111 111 0 4 0.10 15 0.45 0.39
CMI Apr 17 130.0 Put 111 111 0 11 0.75 12 1.00 0.82
OXY Apr 09 15.0 Call 111 111 0 12 0.26 5 0.42 0.40
TRTX Oct 16 7.5 Call 110 110 0 0 0.00 1 8.10 1.80
SPG Apr 17 60.0 Put 110 110 0 4 2.69 15 3.20 2.52
AAL May 08 11.5 Put 110 110 0 0 0.00 8 3.55 2.76
SPY Apr 08 265.0 Call 110 110 0 35 3.15 51 3.27 2.82
FB Apr 09 170.0 Call 110 110 0 3 3.55 24 3.70 3.25
AAL Apr 17 18.0 Call 110 110 0 0 0.00 19 0.04 0.04
SQ Apr 09 56.0 Call 110 110 0 16 1.49 2 1.61 1.52
PCG Apr 09 10.0 Call 109 109 0 0 0.00 1 1.19 0.63
OXY May 15 20.0 Call 109 109 0 5 0.74 5 0.78 0.75
QQQ Jun 19 200.0 Call 109 109 0 18 12.30 27 12.58 11.31
IWM Apr 24 115.0 Put 109 109 0 123 4.06 136 4.18 3.99
SLV May 15 10.0 Put 109 109 0 179 0.04 20 0.06 0.05
AAPL Apr 09 257.5 Put 109 109 0 3 1.07 19 1.11 1.07
BAC Apr 17 20.0 Put 109 109 0 32 0.25 180 0.27 0.28
TSLA Apr 09 550.0 Put 109 109 0 19 17.00 5 17.40 18.30
BAC Apr 09 21.0 Put 109 109 0 120 0.03 149 0.06 0.05
SPY Apr 08 267.0 Call 109 109 0 50 1.95 90 2.04 1.61
BAC Apr 09 24.0 Call 109 109 0 83 0.07 120 0.09 0.09
F Apr 09 5.0 Put 108 108 0 9 0.12 17 0.15 0.15
BIDU Apr 17 100.0 Put 108 108 0 12 5.65 22 5.95 6.00
FB Apr 09 165.0 Call 108 108 0 5 7.70 8 7.85 7.80
QQQ Apr 17 200.0 Call 107 107 0 1 4.86 1 4.98 4.63
IWM May 15 95.0 Put 107 107 0 23 1.54 19 1.65 1.50
PG Jan 21 185.0 Call 107 107 0 0 0.00 5 2.20 1.90
GE Jan 15 15.0 Call 107 107 0 5 0.10 46 0.12 0.10
GS Apr 17 180.0 Call 107 107 0 2 3.85 2 4.20 3.57
HAL May 15 7.0 Put 107 107 0 14 0.64 63 0.76 0.73
SPY Apr 08 262.0 Put 106 106 0 10 0.45 70 0.49 0.58
SDC Apr 09 4.5 Call 106 106 0 151 0.10 6 0.25 0.17
NFLX Apr 09 382.5 Call 106 106 0 7 0.71 6 1.03 1.00
GE Jul 17 10.0 Call 106 106 0 8 0.18 8 0.20 0.17
GM Apr 17 21.0 Call 106 106 0 87 1.88 196 2.08 1.91
SPY Apr 17 261.0 Put 106 106 0 50 5.11 98 5.19 5.30
SPY Apr 09 285.0 Call 106 106 0 514 0.04 144 0.07 0.05
TQQQ Apr 09 50.0 Call 105 105 0 13 4.25 10 4.35 4.18
BIIB Apr 17 330.0 Call 105 105 0 3 2.30 2 3.40 3.31
KO Jan 15 65.0 Call 105 105 0 6 0.18 6 0.46 0.22
UCO Apr 17 1.5 Put 105 105 0 37 0.12 40 0.16 0.13
MSFT Apr 09 155.0 Put 105 105 0 15 0.06 8 0.08 0.07
PRU Apr 17 50.0 Put 105 105 0 8 0.63 26 1.32 0.88
FANG Apr 17 40.0 Call 105 105 0 17 1.00 31 2.05 0.95
SPY Apr 08 274.0 Call 104 104 0 13 0.18 81 0.21 0.12
BA Apr 09 155.0 Call 104 104 0 5 2.51 4 2.73 2.73
CCL Apr 17 11.0 Call 104 104 0 146 1.55 26 1.65 1.80
BIDU Apr 09 100.0 Put 104 104 0 5 4.40 3 4.65 4.99
SLV Apr 09 14.0 Call 104 104 0 12 0.12 27 0.18 0.16
NFLX Apr 09 387.5 Call 103 103 0 1 0.34 1 0.41 0.40
GLD May 22 140.0 Put 103 3 100 12 0.72 6 1.10 0.90
BIIB Apr 17 300.0 Put 103 103 0 2 4.80 3 6.60 4.90
NIO Apr 09 3.0 Call 103 103 0 0 0.00 45 0.02 0.01
AMD Apr 09 45.0 Put 102 102 0 22 0.07 4 0.09 0.10
SNAP Apr 09 13.0 Call 102 102 0 6 0.43 10 0.50 0.32
BABA Sep 18 150.0 Put 102 102 0 27 3.55 49 3.75 3.52
AAPL May 15 240.0 Put 102 102 0 37 6.65 28 6.80 6.60
SPY Jun 30 230.0 Put 102 102 0 72 8.26 128 8.39 8.20
GE Jan 21 10.0 Call 102 102 0 405 1.30 160 1.55 1.40
ZM Apr 17 115.0 Put 102 102 0 20 5.20 2 5.70 5.40
SLB Apr 17 15.0 Put 102 102 0 5 0.43 16 0.53 0.49
SPY May 15 200.0 Put 102 102 0 58 1.48 186 1.52 1.49
USO May 15 6.0 Put 102 102 0 185 1.29 50 1.37 1.23
BAC Apr 17 14.0 Put 102 102 0 0 0.00 120 0.02 0.02
DOCU Apr 17 90.0 Put 101 101 0 4 3.60 6 3.90 4.10
IMMU May 15 30.0 Call 101 101 0 6 0.20 14 0.40 0.40
COOP Apr 17 7.5 Call 101 101 0 0 0.00 55 0.80 0.55
F Jun 19 5.0 Call 101 101 0 5 0.70 5 0.77 0.72
AXP May 15 90.0 Put 101 101 0 10 6.50 4 6.80 7.35
EEM May 15 32.0 Put 101 101 0 50 0.67 8 3.95 0.71
DEAC May 15 12.5 Put 101 101 0 4 0.05 50 3.60 0.73
GLD Apr 17 160.0 Call 101 96 5 2 1.08 6 1.14 1.06
TRTX Oct 16 10.0 Call 101 101 0 9 0.55 5 1.20 0.65
RAD Apr 17 20.5 Call 100 100 0 0 0.00 2 0.23 0.11
BIIB Apr 17 320.0 Call 100 100 0 13 5.00 2 6.50 5.03
PG Jul 17 110.0 Call 100 100 0 1 10.05 139 10.75 10.55
UNFI May 15 10.0 Call 100 100 0 267 0.85 101 1.20 0.90
XOM May 01 40.0 Call 100 100 0 33 3.65 9 3.95 4.00
VOO Apr 17 290.0 Call 100 100 0 0 0.00 30 0.25 0.05
SGMO May 15 7.0 Call 100 100 0 55 0.05 1 5.80 0.60
AMD Apr 17 57.5 Call 100 100 0 0 0.00 9 0.06 0.05
CLVS Apr 17 10.0 Call 100 100 0 0 0.00 70 0.45 0.05
PINS Jan 15 8.0 Put 100 100 0 33 0.45 58 0.65 0.85
LUV Jan 15 57.5 Call 100 100 0 2 1.00 19 1.35 1.19
GME Apr 17 5.0 Call 100 100 0 37 0.02 60 0.10 0.03
AMC Apr 24 1.5 Put 100 100 0 15 0.05 3 0.15 0.10
BAC Nov 20 5.0 Put 100 100 0 379 0.02 204 0.06 0.06
MRVL May 15 23.0 Put 100 100 0 2 0.67 3 1.22 1.05
KSS Oct 16 10.0 Put 100 100 0 5 0.50 8 1.40 1.35
USO Oct 16 12.5 Call 100 100 0 990 0.06 17 0.08 0.06
SH May 15 26.0 Put 100 100 0 22 1.20 26 1.35 1.15
SPCE Apr 09 16.5 Call 100 100 0 3 0.06 3 0.10 0.12
OVV May 15 4.0 Call 100 100 0 224 0.55 1 1.70 0.85
IWF May 15 140.0 Call 100 100 0 6 21.50 14 22.30 23.00
SPY Apr 08 230.0 Put 100 100 0 0 0.00 1,856 0.01 0.01
XBI Apr 24 88.0 Call 100 100 0 6 0.39 7 0.52 0.44
UNG Oct 16 11.0 Call 100 100 0 430 3.40 508 4.00 3.75
WEN May 15 14.0 Put 100 100 0 9 0.65 5 1.00 0.95
MPC Jul 17 17.5 Call 100 100 0 18 8.15 20 8.90 7.92
SLV Apr 17 18.0 Call 100 100 0 0 0.00 42 0.04 0.03
APA Jul 17 10.0 Call 100 100 0 8 1.11 9 1.36 1.15
NCLH Apr 09 12.0 Call 100 100 0 13 0.40 19 0.65 0.55
NTNX Apr 09 17.0 Call 100 100 0 104 0.20 16 0.50 0.31
CDEV Oct 16 1.0 Call 100 100 0 0 0.00 5 0.20 0.15
BIIB Apr 17 290.0 Put 100 100 0 2 2.80 15 4.60 2.80
PINS May 15 15.0 Put 100 100 0 4 0.85 6 1.10 1.10
DOCU May 15 90.0 Put 100 100 0 6 6.30 3 6.60 6.78
SPY Apr 17 165.0 Put 100 100 0 882 0.01 160 0.03 0.03
SPY Apr 08 226.0 Put 100 0 100 0 0.00 1,653 0.01 0.01
CHWY May 15 40.0 Call 100 100 0 58 1.40 8 1.85 0.95
SPXL Jul 17 44.0 Call 100 100 0 27 0.65 36 0.90 0.70
FHN Jan 15 10.0 Call 100 100 0 10 0.65 9 1.15 1.00
SQ Jan 21 120.0 Call 100 100 0 9 2.64 84 4.25 3.00
SDOW Apr 17 30.0 Put 100 100 0 86 0.15 18 0.45 0.30
HYG Jun 19 80.0 Put 100 100 0 18 5.00 249 5.45 5.84
SID Sep 18 2.0 Call 100 100 0 27 0.05 24 0.25 0.20
FRO May 15 9.0 Call 100 100 0 7 0.55 9 1.25 1.10
TQQQ Apr 09 48.0 Put 100 100 0 11 0.33 5 0.36 0.40
AMRN Jan 15 35.0 Call 100 100 0 4 0.12 1 0.32 0.09
UCO Jan 21 2.0 Call 100 100 0 5 1.00 5 1.22 1.10
NLY May 15 5.0 Call 100 100 0 51 1.04 21 1.26 1.10
BA Apr 09 130.0 Call 100 100 0 2 19.65 1 20.55 22.00
GSX Jul 17 60.0 Call 100 100 0 0 0.00 1 5.50 0.30
GLD Jan 21 150.0 Call 100 100 0 4 23.75 2 25.95 25.00
USO Oct 16 10.5 Call 99 99 0 1 0.09 25 0.12 0.09
UVXY Jun 19 7.0 Put 99 99 0 1 0.02 30 1.08 0.02
FANG Apr 17 30.0 Put 99 99 0 131 1.20 40 2.05 1.45
USO Jun 19 8.5 Call 99 99 0 18 0.09 16 0.12 0.10
ROKU Apr 17 90.0 Call 99 99 0 21 4.05 14 4.30 4.38
TLRY Apr 09 8.0 Call 98 98 0 6 0.13 7 0.17 0.17
FCX Apr 09 7.0 Call 98 97 1 1 0.81 24 0.94 0.84
COOP Oct 16 10.0 Call 98 97 1 1 1.55 5 1.85 1.90
ROKU Apr 09 93.5 Call 98 98 0 9 0.59 15 0.68 0.53
VXX Apr 09 45.0 Call 98 98 0 18 0.48 33 0.57 0.53
XSP Jun 30 210.0 Put 98 98 0 57 4.16 57 4.30 4.18
SPY Apr 08 269.0 Put 97 97 0 51 2.98 35 3.09 3.03
AMZN Apr 09 2020.0 Call 97 97 0 6 10.30 30 11.45 10.50
NFLX Apr 24 370.0 Put 97 97 0 9 19.65 2 21.75 20.21
CSX Apr 09 63.0 Call 97 97 0 100 0.26 57 0.78 0.52
TD Jul 17 40.0 Call 96 96 0 9 4.70 5 5.90 5.02
SPY Apr 17 265.0 Put 96 96 0 50 6.45 90 6.53 6.60
BAC Aug 21 32.0 Call 96 96 0 346 0.25 164 0.30 0.28
AMD Apr 17 49.0 Call 96 96 0 6 1.59 6 1.65 1.52
SVXY Apr 17 36.0 Call 96 96 0 0 0.00 11 0.07 0.07
TSLA Apr 09 560.0 Call 96 96 0 53 3.45 32 3.90 3.55
BAC Sep 18 32.0 Call 96 96 0 12 0.31 138 0.37 0.34
SPY Apr 13 250.0 Put 96 96 0 104 0.92 124 0.99 0.98
EEM May 15 35.0 Put 96 96 0 85 1.43 2 5.00 1.58
IWM Apr 17 100.0 Put 96 96 0 23 0.36 11 0.40 0.37
AMD Apr 09 43.0 Put 96 96 0 1 0.02 4 0.03 0.02
NFLX Apr 09 370.0 Put 96 96 0 5 3.85 3 4.35 4.15
AMZN Apr 09 2000.0 Call 95 95 0 6 21.15 15 22.65 22.05
MSFT Apr 09 172.5 Call 95 95 0 6 0.09 10 0.11 0.13
QQQ Apr 17 195.0 Put 95 95 0 1 3.42 1 3.53 3.63
MSFT Apr 17 165.0 Call 94 94 0 43 4.25 126 4.40 4.40
SNAP Apr 09 11.5 Put 94 94 0 0 0.00 14 0.03 0.02
DXD Apr 17 27.0 Call 94 94 0 354 0.85 1 1.05 1.25
SPY Apr 08 247.0 Put 94 94 0 0 0.00 2,100 0.02 0.02
OXY Jan 21 30.0 Call 94 94 0 4 2.93 1 7.80 3.24
W Apr 09 90.0 Call 94 94 0 0 0.00 3 0.15 0.15
CCL Apr 09 13.0 Call 94 94 0 6 0.10 181 0.15 0.15
USO May 15 5.5 Call 94 94 0 261 0.51 74 0.53 0.54
COST Apr 09 290.0 Put 94 94 0 2 0.32 2 0.51 0.37
SQQQ Apr 17 19.0 Call 94 94 0 311 0.55 6 0.65 0.58
JPM Jul 17 105.0 Call 94 94 0 50 3.90 233 4.30 4.15
ROKU Apr 17 96.0 Call 94 94 0 1 1.51 2 1.67 2.01
SPY Apr 13 262.0 Put 94 94 0 48 3.17 11 3.26 3.35
COST Apr 09 315.0 Call 94 94 0 5 0.64 2 0.73 0.77
AAPL May 15 200.0 Put 94 94 0 4 1.85 11 1.90 1.88
HYG Apr 17 72.0 Put 93 92 1 2 0.33 6 0.35 0.35
TQQQ Apr 17 62.0 Call 93 93 0 34 0.98 47 1.04 1.00
TQQQ Jun 19 85.0 Call 93 93 0 21 0.77 60 0.95 0.79
SPY Apr 09 267.0 Call 93 93 0 180 3.51 82 3.60 3.33
JPM Jul 17 90.0 Call 93 93 0 61 10.75 19 11.20 11.15
NVDA Apr 09 270.0 Call 92 92 0 2 2.31 1 2.72 2.45
AMRN Apr 09 8.5 Call 92 92 0 14 0.01 150 2.97 0.01
WORK Apr 09 24.5 Call 92 92 0 20 0.45 74 0.55 0.70
IWM Jun 30 115.0 Call 92 92 0 71 10.99 1 11.23 11.29
UBER Apr 17 19.0 Put 92 92 0 12 0.07 38 0.12 0.15
KWEB Apr 17 45.0 Put 92 92 0 13 0.90 19 1.15 1.00
XOM Jan 21 50.0 Call 92 92 0 1 2.00 1 10.00 4.95
WDC Jun 19 55.0 Call 91 91 0 18 1.49 1 3.20 1.51
BABA May 15 155.0 Put 91 91 0 89 0.96 5 1.11 1.04
ZM Apr 17 129.0 Call 91 91 0 2 5.70 3 6.00 5.17
GILD Apr 09 75.0 Call 91 91 0 4 0.72 9 0.79 0.62
KWEB Aug 21 50.0 Call 91 91 0 226 1.60 3 2.00 1.72
BA Apr 09 165.0 Call 91 91 0 1 0.66 2 0.81 0.73
IWM Apr 17 126.0 Call 91 91 0 23 0.96 16 1.01 1.14
IYR Apr 17 68.0 Put 91 91 0 27 0.53 10 0.67 1.02
NKE Apr 17 80.0 Put 90 90 0 6 0.86 5 1.05 0.91
XLE Apr 17 26.0 Put 90 90 0 171 0.17 12 0.20 0.21
IWM May 15 99.0 Put 90 90 0 22 2.15 171 2.22 2.16
GLD Dec 31 170.0 Call 90 90 0 270 8.55 5 8.95 9.30
AAPL Apr 17 240.0 Put 90 90 0 13 1.54 2 1.57 1.57
GSX Apr 17 40.0 Call 90 90 0 0 0.00 50 2.50 0.10
DAL Apr 09 20.0 Put 90 90 0 22 0.08 24 0.12 0.10
CCL Apr 09 14.0 Call 90 90 0 0 0.00 195 0.10 0.05
BAC Jun 19 24.0 Call 90 90 0 79 1.66 1 1.77 1.71
RRC Jan 15 3.0 Call 89 89 0 12 0.90 3 1.50 1.27
SQ Apr 09 30.0 Put 89 89 0 0 0.00 2 0.22 0.02
SPY Apr 17 273.0 Call 89 89 0 40 4.22 50 4.28 4.08
IQ Apr 17 7.5 Put 89 89 0 0 0.00 2 5.00 0.16
GLD May 15 156.0 Call 88 88 0 3 4.75 91 4.90 4.85
BA Apr 09 147.0 Put 88 88 0 5 3.60 6 3.80 3.68
GE Apr 09 7.0 Put 88 88 0 63 0.04 2 0.06 0.04
MSFT Apr 09 175.0 Call 87 87 0 3 0.03 16 0.05 0.05
USO Apr 09 4.0 Put 87 87 0 99 0.03 147 0.04 0.04
SHAK Apr 09 45.0 Call 87 87 0 3 0.50 5 0.80 0.55
USO Apr 17 8.0 Call 87 87 0 232 0.03 381 0.04 0.03
F Sep 18 7.0 Call 87 87 0 6 0.31 7 0.41 0.30
HYG May 15 71.0 Put 87 87 0 2 1.21 3 1.26 1.29
TLRY Apr 17 6.5 Call 87 87 0 5 1.05 45 1.17 1.32
NRZ Apr 17 4.0 Call 87 87 0 172 1.15 110 1.40 1.10
XSP Apr 17 309.0 Put 87 87 0 1 31.42 1 42.42 37.16
MAR Jan 15 150.0 Call 87 87 0 10 1.30 5 1.70 1.18
DAL Apr 17 18.0 Put 87 87 0 20 0.51 16 0.55 0.64
HYG Apr 17 75.0 Put 86 86 0 4 0.77 2 0.80 0.80
SPXL Apr 17 38.0 Call 86 86 0 11 0.05 4 0.20 0.20
VZ Apr 17 57.5 Call 86 86 0 7 0.62 2 0.73 0.67
COST Apr 09 287.5 Put 86 86 0 2 0.16 2 0.40 0.25
GSX May 15 20.0 Put 86 86 0 1 0.75 8 1.50 1.45
CCL Apr 09 11.0 Put 86 86 0 180 0.20 6 0.35 0.24
BIDU Apr 09 95.0 Put 86 86 0 2 1.16 2 1.30 1.21
TSLA Apr 09 520.0 Put 85 85 0 36 4.30 48 4.75 4.90
BA Apr 09 135.0 Put 85 85 0 5 0.95 5 1.11 1.35
UBER Apr 09 28.5 Call 85 85 0 1 0.13 11 0.21 0.14
SQ Apr 09 50.0 Put 85 85 0 1 0.20 11 0.26 0.25
DAL May 15 18.0 Put 85 85 0 18 1.56 18 1.62 1.63
AMD Apr 09 44.0 Put 85 85 0 9 0.03 37 0.05 0.06
IWM Apr 09 110.0 Put 85 85 0 14 0.18 10 0.25 0.21
AAPL Apr 17 262.5 Put 85 85 0 25 6.30 70 6.40 6.40
BA Apr 09 100.0 Put 85 85 0 101 0.01 3 0.16 0.04
MSFT Apr 09 157.5 Put 85 85 0 22 0.16 3 0.18 0.16
GLD May 15 146.0 Call 84 84 0 6 10.75 36 10.95 11.15
GOOG Apr 09 1070.0 Put 84 84 0 0 0.00 8 0.25 0.18
IWM Apr 09 125.0 Call 84 84 0 12 0.08 15 0.14 0.05
GDXJ May 15 30.0 Put 84 84 0 31 1.83 21 2.05 1.92
GILD Apr 09 74.0 Call 84 84 0 0 0.00 23 1.21 1.38
DIS Apr 09 100.0 Call 84 84 0 5 2.51 7 2.75 2.79
IWM Apr 17 95.0 Put 84 84 0 38 0.13 13 0.18 0.16
QQQ Sep 18 220.0 Call 84 84 0 5 6.77 13 7.22 6.36
OXY Apr 17 17.5 Call 84 84 0 4 0.27 4 0.30 0.32
IWM Apr 09 115.0 Put 83 83 0 8 0.88 89 0.94 0.82
DIS Apr 09 90.0 Put 83 83 0 3 0.03 20 0.05 0.03
CAT Aug 21 140.0 Call 83 83 0 2 4.30 3 4.65 4.42
NCLH Apr 09 11.5 Put 83 83 0 17 0.50 11 0.70 0.50
WMT Apr 09 122.0 Put 83 83 0 8 1.29 6 1.41 1.51
CCL Apr 17 10.5 Put 82 82 0 119 0.70 141 0.80 0.70
INTC Apr 24 62.5 Call 82 82 0 1 1.05 5 1.36 1.05
AFL May 15 40.0 Put 82 67 15 69 3.65 97 4.55 4.00
TQQQ Apr 09 60.0 Put 82 82 0 10 6.40 27 6.60 8.15
DIS Apr 09 100.0 Put 82 82 0 3 0.95 4 1.00 0.88
SNAP Apr 09 13.0 Put 82 82 0 14 0.12 10 0.15 0.19
IQ Jun 19 5.0 Put 82 82 0 0 0.00 1 5.00 0.55
ALLY Jan 15 5.0 Put 82 82 0 502 0.30 10 0.75 0.50
IQ Apr 09 16.0 Put 82 82 0 0 0.00 1 4.50 0.55
SQQQ May 15 17.0 Call 82 82 0 57 2.30 216 2.45 2.40
AAL Apr 17 15.0 Call 82 82 0 19 0.13 50 0.15 0.14
AAPL Apr 17 275.0 Call 82 82 0 23 2.67 3 2.72 2.66
SPY Apr 09 271.0 Call 81 81 0 136 1.76 50 1.83 1.60
BABA Apr 09 200.0 Put 81 81 0 63 5.65 12 5.95 4.40
ZM Apr 09 117.0 Call 81 81 0 3 7.60 4 8.00 6.90
COST Apr 09 305.0 Call 81 81 0 12 3.00 3 3.55 3.85
EEM Apr 17 30.0 Put 81 81 0 33 0.01 54 0.08 0.09
GDX May 15 22.0 Put 80 80 0 192 0.50 63 0.54 0.52
AAPL Apr 09 247.5 Put 80 80 0 89 0.19 2 0.23 0.23
KSS Apr 09 20.0 Call 80 80 0 0 0.00 33 0.20 0.22
SBUX Jan 15 75.0 Call 80 80 0 5 7.35 5 7.65 7.56
FAS Apr 09 26.5 Call 80 80 0 8 0.97 38 1.38 0.99
SBUX Jan 15 65.0 Call 80 80 0 31 8.55 10 13.20 13.06
SLV May 15 16.0 Call 80 80 0 94 0.25 5 0.28 0.26
FXI Dec 18 47.0 Call 80 80 0 43 0.21 20 0.38 0.30
EWJ Apr 09 49.0 Put 80 80 0 7 0.22 12 0.32 0.44
AMD Apr 17 44.0 Put 79 79 0 6 0.51 4 0.57 0.50
MSFT Jan 15 200.0 Call 79 79 0 18 5.60 11 6.10 5.65
WFC Apr 09 31.5 Call 79 79 0 27 0.01 36 0.07 0.04
MCD Apr 09 182.5 Put 79 79 0 5 3.65 3 4.65 6.50
UCO Apr 17 3.0 Call 79 79 0 17 0.14 5 0.15 0.15
GILD Apr 17 70.0 Put 78 78 0 9 1.33 10 2.07 1.60
SPY Apr 13 260.0 Put 78 78 0 56 2.63 12 2.70 2.74
QQQ Apr 09 192.0 Put 78 78 0 1 0.39 8 0.48 0.70
SPY Apr 08 277.0 Call 78 78 0 10 0.04 10 0.06 0.06
INTC May 15 62.5 Call 78 78 0 4 1.81 8 1.88 1.85
VZ Apr 09 53.0 Put 78 78 0 15 0.03 2 0.14 0.05
IWM May 15 130.0 Call 78 78 0 77 2.01 14 2.13 2.03
BAC Apr 09 25.0 Call 78 75 3 169 0.01 121 0.03 0.02
GILD Apr 09 80.0 Call 78 78 0 4 0.11 10 0.14 0.18
TLRY May 15 11.0 Call 78 78 0 5 0.40 119 0.46 0.46
TLRY May 15 10.0 Call 78 78 0 5 0.52 4 0.56 0.53
TLRY May 01 11.0 Call 78 78 0 5 0.27 97 0.36 0.35
DAL Apr 09 24.0 Call 77 77 0 11 0.35 19 0.42 0.29
SPY Apr 15 275.0 Call 77 77 0 16 2.66 140 2.75 2.54
USO Apr 17 7.5 Call 77 77 0 517 0.03 123 0.05 0.05
FCX Apr 09 8.0 Call 77 77 0 55 0.06 49 0.09 0.09
SPY Apr 13 285.0 Call 77 77 0 128 0.28 318 0.32 0.31
AAPL May 15 220.0 Put 77 77 0 40 3.40 40 3.50 3.50
BILI Apr 17 25.0 Put 77 77 0 16 0.45 9 0.75 0.62
DIS May 15 90.0 Put 77 77 0 32 3.30 3 3.65 3.43
PBR Oct 16 6.0 Call 77 77 0 2,259 1.57 45 1.92 1.71
PBR Jan 15 8.0 Call 77 77 0 49 1.08 45 1.25 1.11
LYV May 15 45.0 Call 76 76 0 6 1.75 7 2.20 1.79
CAT Apr 24 113.0 Put 76 76 0 6 1.18 2 1.78 1.78
DIA Apr 17 200.0 Put 76 76 0 10 0.71 13 0.94 0.80
SPY Jun 19 240.0 Put 76 76 0 64 9.68 111 9.77 9.82
USO Jul 17 6.0 Call 76 76 0 58 0.49 11 0.55 0.51
INTC Apr 17 60.0 Put 76 76 0 8 2.32 15 2.43 2.24
NVDA Apr 09 275.0 Call 76 76 0 2 1.10 1 1.28 1.31
XOM Jun 19 62.5 Call 76 76 0 0 0.00 48 0.11 0.08
BABA Apr 17 195.0 Put 76 76 0 4 4.50 4 4.60 4.73
AAPL Apr 17 305.0 Call 76 76 0 0 0.00 12 0.08 0.08
GILD May 15 105.0 Call 76 76 0 4 0.71 4 0.84 0.78
QQQ Apr 09 200.0 Call 75 75 0 3 2.03 1 2.19 1.85
BABA Apr 24 150.0 Put 75 75 0 6 0.11 40 0.16 0.14
UBER Apr 09 27.0 Call 75 75 0 3 0.75 6 0.86 0.70
INTC Oct 16 37.5 Put 75 75 0 9 0.95 4 1.07 1.02
XSP May 15 265.0 Call 75 75 0 16 17.07 16 18.14 15.00
SPY Apr 13 251.0 Put 75 75 0 96 1.03 115 1.10 1.10
MSFT Apr 09 155.0 Call 75 75 0 28 10.30 52 10.60 10.62
UNG Apr 17 15.5 Call 75 75 0 262 0.13 29 0.16 0.18
GLD May 15 155.0 Put 75 75 0 3 5.10 11 5.20 5.05
BIDU Apr 17 97.5 Put 75 75 0 4 4.20 8 4.40 4.50
BABA Apr 17 185.0 Put 75 75 0 4 1.56 5 1.60 1.59
HRL Jun 19 60.0 Call 75 75 0 0 0.00 60 0.25 0.15
HRL Jun 19 55.0 Call 75 75 0 8 0.35 2 0.85 0.65
SPY Apr 17 274.0 Call 75 75 0 48 3.80 50 3.86 3.69
AAL Apr 17 6.0 Put 75 75 0 7 0.09 19 0.10 0.09
GDX Apr 17 27.0 Call 75 75 0 25 0.58 52 0.61 0.63
BAC Apr 17 23.0 Call 75 75 0 62 1.02 35 1.07 1.04
INTC Oct 16 65.0 Call 75 75 0 3 3.40 32 3.60 3.47
MGM Apr 17 16.5 Call 75 75 0 11 0.52 8 5.50 0.48
USO Jan 15 5.0 Call 75 75 0 5 1.11 10 1.13 1.15
XSP May 15 275.0 Call 75 75 0 19 10.78 19 11.84 9.30
BA Apr 09 175.0 Call 75 75 0 12 0.15 4 0.37 0.16
VXX Aug 21 30.0 Put 75 75 0 3 3.25 7 4.15 3.75
LQD Apr 17 123.0 Put 74 74 0 2 0.35 10 0.45 0.39
BAC Apr 17 23.5 Call 74 74 0 23 0.77 1 0.81 0.90
SQ Apr 17 50.0 Put 74 74 0 4 1.15 10 1.20 1.01
SPXS Apr 17 16.0 Call 74 74 0 79 0.35 169 0.45 0.40
GPMT Apr 17 7.5 Call 74 68 6 250 0.10 80 0.25 0.13
SQQQ Apr 17 16.0 Call 74 74 0 68 1.30 539 1.40 1.40
BA Apr 09 148.0 Put 74 74 0 22 4.00 20 4.20 4.10
T Apr 17 32.0 Call 74 74 0 38 0.03 1 0.10 0.07
BA Apr 09 140.0 Call 74 74 0 6 11.40 6 11.75 11.25
TAL Apr 17 50.0 Put 74 74 0 45 1.65 11 2.20 2.00
SPY Apr 17 262.0 Put 74 74 0 50 5.42 90 5.50 5.91
FB Apr 09 167.5 Put 73 73 0 4 0.64 5 0.74 0.69
AMRN Apr 09 5.5 Call 73 73 0 0 0.00 3 0.50 0.44
FB May 15 180.0 Call 73 73 0 15 5.55 54 5.85 5.25
UNIT Jan 15 12.5 Call 73 73 0 0 0.00 162 0.25 0.20
DAL Apr 09 26.0 Call 73 73 0 25 0.07 18 0.11 0.12
MSFT Oct 16 130.0 Put 73 73 0 46 5.40 74 5.90 5.70
DIS Apr 09 102.0 Put 73 73 0 3 1.69 21 1.77 1.65
EQNR Apr 17 10.0 Call 73 73 0 100 1.45 96 4.40 3.02
IWM May 15 147.0 Call 73 50 23 22 0.07 30 0.16 0.08
USO Apr 24 4.0 Put 73 73 0 44 0.22 3 0.23 0.22
USO Oct 16 5.0 Call 73 73 0 10 1.04 41 1.10 1.04
MU Apr 09 47.0 Put 72 72 0 10 0.35 9 0.39 0.41
EWZ Apr 09 25.0 Call 72 72 0 10 0.49 4 0.65 0.59
EWZ Apr 09 24.0 Call 72 72 0 3 1.24 17 1.40 1.37
INSG May 15 7.5 Call 72 71 1 6 1.55 5 2.10 1.66
BABA Apr 17 205.0 Call 72 72 0 102 0.63 7 0.68 0.66
SPY Apr 09 268.0 Call 72 72 0 67 3.01 50 3.09 2.98
AAPL Apr 17 237.5 Put 72 72 0 27 1.32 2 1.35 1.35
AMRN Jan 15 25.0 Call 72 72 0 11 0.23 4 0.34 0.18
SAVE Apr 17 10.0 Put 72 72 0 17 0.20 12 0.80 0.50
WMT Apr 17 125.0 Call 72 72 0 3 0.80 4 0.87 0.89
NFLX Apr 09 367.5 Put 72 72 0 8 2.85 3 3.40 2.13
VXX May 15 32.0 Put 72 72 0 14 1.03 21 1.16 1.19
NIO Apr 17 2.5 Put 72 72 0 66 0.07 62 0.09 0.10
IQ Apr 17 8.0 Put 72 72 0 0 0.00 200 0.32 0.20
QQQ Apr 09 180.0 Put 72 72 0 0 0.00 8 0.06 0.04
MRVL May 15 28.0 Call 72 72 0 0 0.00 10 0.50 0.29
TSLA Apr 09 555.0 Call 72 72 0 2 4.90 21 5.15 4.95
HYG Jun 19 76.0 Put 71 71 0 59 3.05 99 3.35 3.23
UBER May 01 23.0 Put 71 71 0 11 0.75 11 1.16 1.00
VZ May 15 60.0 Call 71 71 0 5 0.63 8 0.79 0.57
CCL Apr 17 10.0 Put 71 71 0 179 0.55 143 0.65 0.56
SBRA Apr 17 12.5 Put 71 71 0 16 0.50 44 0.90 0.80
BA May 15 200.0 Call 71 71 0 8 3.30 9 3.50 3.30
USO Oct 16 7.5 Call 71 71 0 38 0.29 122 0.35 0.33
TLT Jun 19 185.0 Call 71 71 0 15 1.63 2 1.82 1.72
ZM Apr 17 150.0 Call 71 71 0 2 1.35 12 1.50 1.42
SQ Apr 09 57.0 Call 71 71 0 10 1.07 1 1.18 1.25
X Jun 19 6.0 Call 71 71 0 25 1.38 12 1.55 1.49
SPY Apr 09 272.0 Call 71 71 0 199 1.45 50 1.51 1.47
ZM Apr 09 117.0 Put 71 71 0 14 2.15 2 2.40 2.50
RCL May 15 22.5 Put 71 71 0 12 2.21 4 2.39 2.36
MSFT Apr 09 180.0 Call 71 71 0 0 0.00 6 0.02 0.01
HYG Jun 19 81.0 Put 71 71 0 25 5.75 24 6.15 5.89
QQQ May 15 184.0 Put 71 71 0 19 5.06 19 5.21 5.25
XSP Apr 24 220.0 Put 70 70 0 100 0.69 100 0.75 0.71
TAP Apr 17 57.5 Call 70 70 0 0 0.00 20 0.40 0.01
F Jan 15 10.0 Call 70 70 0 10 0.08 10 0.10 0.10
XOM Apr 09 39.0 Put 70 70 0 10 0.14 5 0.18 0.17
DIS Apr 17 115.0 Call 70 70 0 3 0.21 3 0.24 0.24