Cboe EDGX Options Exchange Symbol Data

Volume
25,672
Orders
223,018,584

This list was last updated 2019-09-17 10:05:16.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
BHGE Oct 18 20.0 Put 1,000 1,000 0 16 0.10 169 0.25 0.16
SPY Sep 20 250.0 Put 700 700 0 0 0.00 1,634 0.02 0.01
COMM Sep 20 13.0 Put 247 247 0 10 0.45 98 0.75 0.55
FXI Oct 18 43.0 Call 230 230 0 28 0.24 24 0.27 0.25
QQQ Sep 20 195.0 Call 220 220 0 20 0.32 22 0.39 0.37
IP Oct 18 40.0 Put 219 219 0 26 0.57 11 0.90 0.84
XBI Sep 20 84.0 Call 201 201 0 7 0.84 7 0.89 0.72
T Jan 17 25.0 Call 200 200 0 7 12.15 7 12.30 11.95
BAC Sep 20 29.0 Call 200 200 0 23 0.88 27 0.92 0.90
SQ Oct 18 65.0 Call 200 200 0 18 1.01 19 1.08 0.98
AAPL Sep 20 220.0 Call 199 199 0 62 2.63 47 2.70 2.65
GLD Oct 18 137.0 Put 195 195 0 6 0.38 6 0.68 0.55
USO Sep 20 13.0 Call 194 194 0 810 0.11 36 0.14 0.17
NFLX Sep 20 295.0 Call 175 175 0 11 4.00 4 4.10 4.14
SPY Sep 18 294.5 Put 155 155 0 756 0.14 540 0.17 0.16
SHOP Sep 20 275.0 Put 150 150 0 0 0.00 2 0.40 0.20
X Oct 18 15.0 Call 150 150 0 12 0.17 13 0.19 0.16
AAPL Sep 20 222.5 Call 138 138 0 73 1.46 95 1.52 1.45
SQ Jan 17 80.0 Call 135 135 0 31 0.89 30 1.06 1.05
WDC Sep 20 64.0 Call 124 124 0 5 0.73 3 0.81 0.83
AMD Sep 20 31.5 Call 121 121 0 10 0.30 10 0.32 0.30
NFLX Sep 20 292.5 Put 120 120 0 18 3.00 4 3.15 2.97
BYND Sep 20 160.0 Call 117 117 0 9 2.10 4 2.50 2.39
HAL Sep 20 20.0 Put 115 115 0 9 0.17 11 0.41 0.11
SPY Sep 18 305.0 Call 103 103 0 644 0.03 848 0.06 0.05
QQQ Sep 20 190.0 Put 101 101 0 28 1.09 28 1.13 0.96
NLY Apr 17 8.0 Call 100 100 0 246 0.63 161 0.74 0.60
JWN Oct 04 35.0 Put 100 100 0 26 1.81 66 2.58 1.90
MDB Sep 20 134.0 Put 100 100 0 7 5.00 5 5.20 4.10
GUSH Sep 20 4.0 Put 100 100 0 2,401 0.10 300 0.20 0.15
SPY Sep 30 295.0 Put 100 100 0 76 1.52 56 1.55 1.58
BYND Nov 15 220.0 Call 100 100 0 0 0.00 1 2.00 0.60
SLV Oct 18 17.5 Call 100 100 0 222 0.27 890 0.31 0.27
NBR Oct 18 3.0 Call 100 100 0 8 0.12 335 0.16 0.12
IWM Nov 15 156.0 Put 100 100 0 25 4.02 38 4.25 4.23
BABA Sep 20 175.0 Call 100 100 0 8 2.98 62 3.10 3.02
BABA Sep 20 172.5 Call 100 100 0 6 4.80 14 4.90 4.84
BAC Sep 20 29.0 Put 99 99 0 61 0.10 71 0.12 0.10
SNAP Sep 27 16.0 Call 94 94 0 15 0.66 10 0.71 0.61
AAPL Sep 27 185.0 Put 90 90 0 50 0.06 71 0.09 0.09
XOP Sep 20 24.5 Call 90 90 0 79 1.20 19 1.25 1.23
NFLX Sep 20 300.0 Call 89 89 0 4 2.07 4 2.16 2.11
OXY Jan 17 65.0 Call 89 89 0 7 0.10 2 0.43 0.17
ACB Sep 20 5.5 Put 87 87 0 13 0.17 13 0.20 0.20
XLU Oct 04 61.0 Put 87 87 0 43 0.01 30 0.41 0.27
SPY Sep 20 300.0 Call 84 84 0 90 1.61 7 1.67 1.56
USO Oct 18 13.0 Call 84 74 10 170 0.42 45 0.45 0.51
SPY Sep 23 300.0 Call 80 80 0 7 1.68 40 1.74 1.61
GDX Oct 18 27.5 Call 80 80 0 40 1.08 21 1.10 1.08
BAC Sep 20 29.5 Put 79 79 0 39 0.22 210 0.24 0.20
ACB Sep 20 5.0 Put 78 78 0 0 0.00 119 0.04 0.04
IWM Nov 15 165.0 Call 76 76 0 126 1.24 18 1.27 1.24
SQ Mar 20 60.0 Call 75 75 0 19 7.20 16 7.45 7.85
KRE Sep 27 52.5 Put 70 70 0 13 0.49 19 0.52 0.50
SLB Sep 20 39.0 Put 70 70 0 39 0.98 7 1.08 1.25
KRE Sep 27 54.0 Put 70 70 0 13 1.07 19 1.10 1.10
ATHX Apr 17 2.0 Call 70 70 0 0 0.00 5 0.30 0.26
XOP Nov 15 30.0 Call 67 67 0 600 0.35 4 0.42 0.40
DBX Sep 27 21.0 Call 67 67 0 36 0.30 83 0.50 0.45
NFLX Sep 20 297.5 Call 67 67 0 4 2.84 4 2.99 2.73
FB Sep 20 187.5 Call 66 66 0 15 1.73 12 1.79 1.76
SPY Sep 20 298.0 Put 66 66 0 3 1.46 47 1.51 1.57
SPY Sep 18 293.0 Put 66 66 0 448 0.08 486 0.11 0.09
GOOGL Sep 20 1250.0 Call 65 65 0 8 2.10 3 2.45 2.84
AMD Sep 20 32.0 Call 65 65 0 39 0.16 17 0.18 0.17
ICE Oct 18 92.5 Call 65 65 0 1 2.25 1 2.65 2.25
TWOU Oct 18 22.5 Call 63 63 0 22 0.65 22 0.95 0.80
BE Sep 20 3.0 Put 62 62 0 0 0.00 29 0.15 0.15
HAL Oct 18 25.0 Call 62 62 0 5 0.13 11 0.36 0.20
XLF Oct 18 28.0 Put 61 61 0 3 0.51 210 0.54 0.52
NFLX Sep 20 295.0 Put 60 60 0 4 4.10 4 4.25 4.43
BABA Sep 27 190.0 Call 60 60 0 16 0.39 5 0.46 0.42
AVEO Jan 17 1.0 Call 60 60 0 0 0.00 1 0.55 0.25
QQQ Sep 20 192.0 Put 60 60 0 46 1.87 34 1.92 1.81
GLW Nov 15 24.0 Put 58 58 0 17 0.33 16 0.39 0.34
IYR Oct 04 91.5 Put 57 57 0 26 0.66 10 0.72 0.69
SQ Nov 15 65.0 Call 57 57 0 24 2.50 9 2.70 2.60
CBRL Sep 20 175.0 Call 57 57 0 2 1.05 2 2.65 1.60
IYR Oct 04 92.5 Put 57 57 0 15 1.01 10 1.07 1.08
CERS Oct 18 6.0 Call 56 56 0 108 0.20 114 0.40 0.35
X Oct 18 12.0 Call 55 55 0 10 1.25 6 1.34 1.31
HCR Oct 18 3.0 Put 55 55 0 65 0.65 57 1.10 0.85
SNAP Sep 20 16.5 Call 53 53 0 10 0.22 10 0.26 0.22
SPY Oct 25 302.0 Call 53 53 0 37 3.39 40 3.46 3.36
SPY Sep 23 298.0 Call 53 53 0 7 3.02 7 3.09 3.00
TOL Sep 20 41.0 Call 52 52 0 137 0.25 9 0.50 0.30
GUSH Oct 18 4.0 Call 52 52 0 628 0.85 2,099 1.00 0.92
BABA Sep 20 190.0 Call 51 51 0 11 0.02 10 0.05 0.06
FB Sep 20 195.0 Call 51 51 0 2 0.12 10 0.14 0.10
GUSH Oct 18 5.0 Call 51 51 0 1,425 0.45 56 0.55 0.47
LOW Sep 20 115.0 Call 50 50 0 9 0.05 14 0.14 0.10
NXPI Oct 18 100.0 Put 50 50 0 14 1.34 16 1.44 1.47
HCR Jan 17 4.0 Put 50 50 0 5 1.70 82 2.15 1.90
SEAS Oct 18 30.0 Call 50 50 0 9 0.05 9 2.20 1.00
SLV Jan 15 16.0 Call 50 50 0 30 2.40 21 2.51 2.47
SQ Sep 20 58.0 Put 50 50 0 33 0.52 8 0.60 0.29
XLNX Oct 04 110.0 Call 50 50 0 6 0.76 6 0.80 0.85
NFLX Nov 15 470.0 Call 50 50 0 13 0.03 25 0.09 0.09
SQ Oct 11 59.0 Call 50 50 0 8 2.77 8 2.88 3.34
SPY Sep 20 286.0 Put 50 50 0 737 0.10 335 0.12 0.12
AAPL Sep 20 217.5 Put 50 50 0 16 1.22 37 1.26 1.25
FDX Sep 20 147.0 Put 50 50 0 13 0.06 7 0.19 0.16
BIDU Dec 20 210.0 Call 50 50 0 0 0.00 52 0.06 0.06
LOW Sep 20 117.0 Call 50 50 0 0 0.00 3 0.04 0.02
FDX Nov 15 85.0 Put 50 50 0 0 0.00 25 0.03 0.03
SPY Sep 18 293.5 Put 50 50 0 437 0.09 610 0.12 0.11
FB Sep 20 190.0 Call 47 47 0 9 0.76 23 0.80 0.66
FB Sep 20 185.0 Put 47 47 0 3 0.93 6 0.98 0.93
SPY Nov 15 287.0 Call 47 47 0 100 15.97 1 16.29 15.97
TLT Sep 20 146.0 Call 47 47 0 0 0.00 41 0.03 0.03
TSLA Nov 15 200.0 Put 46 46 0 5 6.05 35 6.20 6.22
ROKU Sep 20 157.5 Call 45 45 0 6 0.92 5 1.02 0.98
SNAP Sep 20 16.0 Call 45 45 0 18 0.48 10 0.52 0.48
NVDA Sep 20 180.0 Call 44 44 0 5 2.35 5 2.43 2.36
MU Oct 18 50.0 Call 42 42 0 9 2.87 6 2.91 2.99
BP Sep 20 41.0 Call 41 41 0 30 0.01 27 0.17 0.02
BEN Oct 18 27.5 Call 40 40 0 20 1.85 79 2.35 2.09
X Sep 20 13.0 Put 40 40 0 41 0.42 5 0.45 0.50
KHC Oct 18 30.0 Call 40 40 0 119 0.30 399 0.40 0.36
USO Oct 18 14.0 Put 40 40 0 267 1.68 42 1.74 1.38
SWN Jan 17 2.5 Call 40 40 0 63 0.33 486 0.40 0.38
USO Oct 18 15.0 Put 40 40 0 658 2.59 9 2.63 2.25
AVLR Nov 15 125.0 Call 40 40 0 5 0.05 3 3.40 0.15
AAPL Sep 20 220.0 Put 39 39 0 16 2.09 13 2.14 2.11
SPY Sep 18 304.0 Call 39 39 0 296 0.10 470 0.13 0.11
AAPL Sep 20 225.0 Call 39 39 0 4 0.74 15 0.76 0.75
CHK Sep 20 2.0 Put 38 38 0 5 0.17 1 0.23 0.13
SPY Sep 18 300.0 Put 38 38 0 47 1.21 71 1.27 1.33
SPLK Sep 20 120.0 Call 38 38 0 5 1.15 5 1.30 1.22
AAPL Sep 20 235.0 Call 37 37 0 1 0.03 229 0.05 0.03
KSS Oct 18 47.5 Put 37 37 0 13 0.70 43 0.85 0.90
IWM Oct 18 142.0 Put 36 36 0 93 0.46 96 0.48 0.51
ATVI Sep 27 56.0 Call 35 35 0 11 1.06 11 1.10 1.05
BP Oct 18 43.0 Call 35 35 0 45 0.05 9 0.09 0.11
ACB Oct 04 5.5 Put 35 35 0 13 0.34 24 0.38 0.35
BAC Sep 20 30.0 Put 34 34 0 58 0.43 13 0.46 0.46
SPY Sep 18 298.0 Put 34 34 0 63 0.58 50 0.62 0.64
SPY Sep 30 295.0 Call 33 33 0 7 5.73 7 5.84 5.70
AAPL Sep 20 215.0 Put 33 33 0 34 0.70 29 0.73 0.70
ACB Sep 27 5.5 Call 33 33 0 6 0.18 26 0.20 0.16
BYND Sep 20 162.5 Call 32 32 0 4 1.35 4 1.60 1.57
MRO Oct 18 16.0 Call 32 32 0 30 0.07 11 0.14 0.18
AMD Sep 20 31.0 Call 31 31 0 76 0.50 11 0.52 0.50
AAPL Sep 20 212.5 Put 31 31 0 17 0.41 4 0.43 0.44
USO Sep 20 13.5 Call 31 31 0 86 0.05 60 0.11 0.12
COP Oct 18 65.0 Call 31 31 0 136 1.20 34 1.34 1.55
HUBS Oct 18 135.0 Put 30 30 0 21 0.45 14 1.10 0.77
IBM Oct 18 130.0 Call 30 30 0 1 11.75 6 13.75 13.28
IBM Oct 18 155.0 Put 30 30 0 1 13.30 20 14.80 13.85
SINA Jan 17 45.0 Call 30 30 0 43 4.00 26 4.45 4.38
T Oct 18 39.0 Call 30 30 0 17 0.13 18 0.16 0.09
CRC Feb 21 25.0 Put 30 30 0 142 11.10 7 11.80 11.20
MSFT Dec 20 150.0 Call 30 30 0 2 1.89 2 1.96 1.95
ECA Jan 17 5.0 Call 30 30 0 120 0.80 1,481 0.95 0.83
SINA Jan 17 40.0 Call 30 30 0 60 6.60 7 7.30 7.29
AAPL Sep 20 217.5 Call 30 30 0 44 4.25 118 4.35 3.95
HUBS Oct 18 140.0 Put 30 30 0 2 0.80 2 1.60 1.10
SIG Nov 01 16.5 Call 30 30 0 14 1.10 8 1.25 1.30
IBM Oct 18 150.0 Call 30 30 0 2 0.41 11 1.29 1.21
AUY Oct 18 3.0 Call 30 30 0 2 0.36 7 0.46 0.44
WDAY Sep 20 180.0 Call 30 30 0 6 0.65 5 0.75 0.57
SPY Oct 11 302.0 Call 30 30 0 7 2.14 47 2.20 2.14
IBM Oct 18 130.0 Put 30 30 0 7 1.12 2 1.93 1.14
GM Sep 20 37.5 Put 30 30 0 24 0.51 24 0.56 0.55
TELL Oct 18 12.5 Put 30 30 0 70 4.70 14 5.00 4.80
SBUX Sep 20 89.0 Call 30 30 0 18 1.82 42 2.01 1.91
GLW Sep 20 27.0 Put 29 29 0 8 0.17 14 0.22 0.27
AAPL Sep 27 222.5 Call 29 29 0 24 2.73 8 2.78 2.77
ROKU Sep 20 150.0 Call 29 29 0 14 3.05 3 3.20 3.70
GLW Sep 20 29.0 Put 28 28 0 6 1.31 16 1.47 1.15
HD Sep 20 227.5 Call 28 28 0 4 2.49 4 2.62 2.42
BYND Sep 20 165.0 Call 28 27 1 18 0.85 4 1.15 0.90
GIS Sep 20 55.0 Call 27 27 0 30 1.20 5 1.27 1.23
HAL Sep 20 22.5 Call 27 27 0 26 0.06 11 0.29 0.11
IWM Oct 18 155.0 Put 27 27 0 12 2.41 17 2.63 2.59
HAL Sep 20 22.0 Call 27 27 0 37 0.12 21 0.36 0.34
GOLD Sep 20 17.5 Call 27 27 0 13 0.50 1 0.53 0.49
KHC Sep 20 28.0 Put 27 27 0 209 0.20 51 0.30 0.27
SPLK Sep 20 118.0 Call 27 27 0 5 2.00 5 2.15 2.15
BAC Sep 27 30.0 Put 27 27 0 188 0.60 347 0.62 0.57
HAL Oct 18 22.5 Call 27 27 0 6 0.33 21 0.59 0.67
FB Sep 20 187.5 Put 26 26 0 11 1.85 8 1.92 1.86
WDAY Nov 01 175.0 Call 26 26 0 10 7.80 7 8.50 8.06
QQQ Sep 27 193.0 Call 26 26 0 45 1.40 25 1.43 1.42
JPM Oct 11 122.0 Put 25 25 0 7 5.05 7 5.15 5.15
AAPL Sep 20 195.0 Put 25 25 0 133 0.03 141 0.05 0.04
WLL Jan 17 10.0 Put 25 25 0 246 1.78 114 2.00 1.85
SLV Sep 20 17.0 Call 25 25 0 1,025 0.09 221 0.14 0.15
HES Oct 18 67.5 Call 25 25 0 3 2.79 18 3.15 3.15
DE Sep 20 170.0 Call 25 25 0 1 0.10 7 0.16 0.13
CLF Sep 20 8.5 Put 25 25 0 35 0.25 24 0.29 0.24
IWM Sep 20 157.5 Put 25 25 0 25 1.52 13 1.56 1.73
HLF Oct 18 42.5 Put 25 25 0 62 1.53 18 2.02 1.90
DE Sep 20 150.0 Put 25 25 0 0 0.00 13 0.09 0.06
DE Sep 20 160.0 Call 25 25 0 4 4.15 4 4.30 4.44
SPY Sep 18 299.5 Call 25 25 0 7 1.61 39 1.67 1.58
CSCO Sep 20 47.5 Put 25 25 0 40 0.04 10 0.07 0.05
CHK Sep 27 1.5 Put 25 25 0 10 0.02 10 0.12 0.03
C Sep 27 70.0 Put 25 25 0 10 1.49 8 1.57 1.54
AAPL Nov 15 295.0 Call 25 25 0 247 0.02 25 0.03 0.03
MSFT Oct 18 135.0 Put 25 25 0 2 2.47 7 2.51 2.49
DIS Sep 20 132.0 Put 25 25 0 12 0.12 5 0.23 0.15
MSFT Nov 15 75.0 Put 25 25 0 0 0.00 25 0.02 0.02
DE Sep 20 160.0 Put 25 25 0 4 0.64 4 0.72 0.80
SLV Sep 20 16.0 Call 25 25 0 285 0.71 180 0.78 0.78
SMLP Mar 20 5.0 Call 25 25 0 5 0.85 5 1.00 0.90
QQQ Sep 20 189.0 Put 25 25 0 72 0.82 33 0.86 0.87
SQ Sep 27 60.5 Put 24 24 0 8 2.11 8 2.21 1.79
SNAP Oct 18 16.0 Call 24 16 8 239 1.01 6 1.09 1.00
HD Sep 20 225.0 Call 24 24 0 4 4.20 4 4.40 4.25
FDX Nov 15 80.0 Put 24 24 0 0 0.00 25 0.04 0.03
ROKU Sep 20 152.5 Call 23 23 0 3 2.06 3 2.22 3.17
TUFN Jan 17 17.5 Call 23 23 0 10 2.05 10 2.40 2.15
IWM Sep 27 150.0 Put 23 23 0 11 0.38 10 0.45 0.49
TSLA Nov 15 175.0 Put 23 23 0 7 1.54 4 2.60 2.63
TSLA Nov 15 225.0 Put 23 23 0 14 12.65 5 14.95 12.96
GM Sep 20 36.0 Put 22 22 0 7 0.12 7 0.16 0.16
AAPL Sep 20 200.0 Put 22 22 0 240 0.05 48 0.07 0.08
TSLA Sep 20 242.5 Call 22 22 0 19 3.80 7 3.95 3.72
WDAY Nov 01 190.0 Call 22 22 0 22 2.70 12 3.20 2.66
GT Oct 18 15.0 Call 22 22 0 422 0.15 570 0.30 0.18
SPY Sep 18 301.0 Call 22 22 0 73 0.80 57 0.85 0.76
BAC Sep 20 28.0 Put 22 22 0 66 0.02 39 0.04 0.04
GT Sep 20 15.0 Call 22 22 0 0 0.00 157 0.05 0.03
BAC Oct 18 29.0 Put 22 22 0 56 0.58 77 0.60 0.52
SPLK Oct 18 125.0 Call 21 21 0 6 2.00 22 2.35 1.95
AAPL Oct 18 210.0 Put 21 21 0 46 2.54 13 2.59 2.56
NFLX Nov 15 245.0 Put 21 21 0 3 3.60 5 4.05 3.80
GIS Oct 18 57.5 Call 21 21 0 4 0.64 6 0.67 0.65
MU Sep 20 51.0 Put 21 21 0 8 1.22 10 1.28 1.14
TLT Nov 15 131.0 Put 21 21 0 14 0.81 14 0.86 0.83
GOOGL Sep 20 1230.0 Call 21 21 0 2 9.70 5 10.20 12.40
SPY Sep 18 300.0 Call 21 21 0 37 1.31 57 1.36 1.31
MSFT Oct 18 125.0 Put 21 21 0 6 0.57 2 0.60 0.59
NFLX Sep 27 275.0 Put 21 21 0 6 1.08 6 1.35 1.33
UBER Sep 20 34.0 Call 21 21 0 253 0.90 30 1.00 1.05
IWM Sep 27 161.0 Call 21 21 0 14 0.44 11 0.64 0.46
AMD Sep 20 34.0 Put 21 21 0 1,263 3.00 82 3.10 2.95
BBL Sep 20 45.0 Put 21 21 0 26 0.55 13 0.65 0.60
GIS Oct 18 60.0 Call 21 21 0 16 0.18 13 0.23 0.20
GNW Sep 20 4.0 Call 20 0 20 0 0.00 33 1.95 0.44
SWKS Jan 15 80.0 Put 20 20 0 65 12.00 17 12.80 12.28
NFLX Sep 27 330.0 Call 20 20 0 7 0.20 4 0.27 0.23
CRZO Oct 18 12.0 Call 20 20 0 0 0.00 224 0.85 0.29
NFLX Sep 27 335.0 Call 20 20 0 17 0.10 6 0.21 0.10
TWLO Oct 18 115.0 Call 20 20 0 4 4.30 15 4.65 4.70
NFLX Sep 27 280.0 Put 20 20 0 6 1.69 4 1.92 2.09
NFLX Nov 15 350.0 Call 20 20 0 5 2.82 5 3.35 3.02
AAPL Sep 27 210.0 Put 20 20 0 5 0.84 36 0.87 1.00
BAC Nov 01 30.0 Call 20 20 0 33 0.98 11 1.01 1.08
CBRL Sep 20 170.0 Call 20 20 0 1 2.90 1 7.80 4.50
MNK Sep 20 3.5 Call 20 20 0 0 0.00 77 4.50 0.10
OXY Oct 18 47.5 Call 20 20 0 7 1.54 2 1.76 1.87
SPY Oct 14 301.0 Put 20 20 0 32 4.66 7 4.74 4.79
SCOR Oct 18 2.5 Call 20 20 0 0 0.00 89 0.50 0.15
SPLK Sep 20 110.0 Put 20 20 0 42 0.15 11 0.40 0.32
WTI Jan 17 5.0 Put 20 20 0 52 0.55 107 0.75 0.55
HES Sep 20 71.0 Call 20 20 0 5 0.14 7 0.41 0.99
SWKS Jan 21 90.0 Put 20 20 0 7 20.70 5 24.50 22.02
ADBE Oct 18 250.0 Put 20 20 0 2 1.66 2 2.04 1.80
SPY Sep 18 292.0 Put 20 10 10 666 0.06 1,052 0.08 0.08
EXEL Oct 18 22.0 Call 20 20 0 6 0.10 132 0.40 0.30
WLL Sep 20 9.0 Put 20 20 0 30 0.06 11 0.27 0.10
AAPL Sep 20 190.0 Put 20 20 0 59 0.02 184 0.07 0.02
SQ Jan 17 75.0 Call 20 20 0 24 1.45 2 1.60 1.72
IWM Sep 27 155.0 Put 20 20 0 27 1.36 25 1.40 1.37
AAPL Sep 27 175.0 Put 20 20 0 0 0.00 242 0.09 0.03
HD Sep 20 230.0 Call 20 20 0 4 1.25 4 1.35 1.47
IWM Oct 18 157.0 Put 20 20 0 18 3.30 11 3.78 3.51
IWM Oct 18 154.0 Call 20 20 0 11 5.05 106 5.13 5.11
SPLK Sep 20 111.0 Put 20 20 0 15 0.20 2 0.70 0.42
CHK Sep 27 2.0 Put 20 20 0 25 0.21 1 0.29 0.16
LMT Jan 15 130.0 Put 20 20 0 2 0.25 2 2.55 0.80
SPY Sep 23 299.0 Put 20 20 0 7 2.05 39 2.11 2.13
ABBV Sep 20 71.0 Call 20 20 0 5 0.58 4 0.63 0.61
ENPH Oct 18 22.5 Call 20 20 0 365 2.35 228 2.85 2.45
UUP Dec 20 26.0 Put 20 20 0 1,100 0.08 142 0.12 0.10
IP Jan 17 37.5 Put 20 20 0 6 1.04 181 1.52 1.44
SQ Sep 27 61.0 Put 20 20 0 8 2.42 8 2.52 1.95
FB Sep 27 187.5 Call 20 20 0 8 2.93 5 2.98 2.65
GOOGL Sep 20 1200.0 Call 20 20 0 12 30.80 1 32.90 33.72
GOLD Sep 20 18.0 Call 20 20 0 7 0.24 11 0.28 0.21
UCO Sep 20 20.5 Put 20 20 0 296 0.50 5 1.72 1.05
FEYE Sep 20 13.0 Call 20 20 0 314 1.11 162 1.50 1.27
AAPL Sep 20 245.0 Call 20 20 0 0 0.00 235 0.01 0.01
SPLK Sep 20 116.0 Put 19 19 0 6 1.25 5 1.35 1.49
BAC Sep 27 30.0 Call 19 19 0 184 0.40 39 0.42 0.51
SPY Sep 18 299.0 Put 19 19 0 7 0.85 50 0.89 0.94
TQQQ Sep 20 67.0 Call 19 19 0 6 0.46 10 0.50 0.54
AMAT Sep 20 50.0 Put 19 19 0 19 0.37 12 0.42 0.36
TSLA Sep 20 450.0 Call 19 19 0 0 0.00 6 0.01 0.01
FB Sep 20 192.5 Call 19 19 0 55 0.30 5 0.32 0.32
GLD Sep 20 146.0 Call 19 19 0 9 0.03 6 0.41 0.17
GM Sep 27 39.5 Put 19 19 0 2 2.04 41 2.13 2.05
NFLX Nov 15 260.0 Put 19 19 0 6 6.05 8 6.50 6.48
MDLZ Sep 20 54.5 Call 19 19 0 5 0.25 22 0.32 0.35
NFLX Nov 15 335.0 Call 19 19 0 7 5.20 5 5.70 5.21
XOP Sep 20 27.0 Call 19 19 0 92 0.13 9 0.16 0.12
X Sep 20 13.5 Put 19 19 0 25 0.77 19 0.81 0.82
BAC Sep 20 30.0 Call 18 18 0 101 0.23 607 0.25 0.28
SPY Sep 18 309.0 Call 18 18 0 0 0.00 1,634 0.01 0.01
MSFT Sep 27 140.0 Call 18 18 0 10 0.85 8 0.89 0.85
AAPL Nov 15 220.0 Call 18 18 0 9 10.00 18 10.10 9.79
GLW Nov 15 30.0 Call 18 18 0 56 0.45 5 0.53 0.49
MSFT Nov 15 140.0 Call 18 18 0 1 4.30 1 4.40 4.40
AXSM Oct 18 25.0 Call 18 18 0 8 5.10 48 6.30 5.60
BABA Sep 20 175.0 Put 17 17 0 24 1.41 6 1.49 1.46
GIS Oct 18 52.5 Put 17 17 0 18 0.94 2 1.08 1.05
XRT Sep 27 41.5 Put 17 17 0 11 0.34 23 0.50 0.47
MU Sep 20 49.5 Call 17 17 0 11 1.19 13 1.24 1.12
BMY Sep 20 49.0 Call 17 17 0 5 0.73 6 0.79 0.79
OXY Nov 15 65.0 Call 17 17 0 16 0.06 32 0.10 0.06
AAPL Sep 20 227.5 Call 17 10 7 10 0.34 105 0.37 0.27
GIS Oct 18 50.0 Put 16 16 0 2 0.42 6 0.51 0.53
ACB Sep 27 6.0 Call 16 16 0 22 0.03 11 0.09 0.06
AAPL Sep 27 225.0 Call 16 16 0 3 1.79 2 1.82 1.79
C Sep 20 70.5 Put 16 16 0 11 1.44 1 1.47 1.40
BAC Sep 20 28.5 Put 16 16 0 61 0.05 69 0.07 0.06
ABT Jan 17 82.5 Put 16 16 0 18 3.70 2 4.05 3.75
ETSY Oct 18 60.0 Put 16 16 0 83 3.40 202 3.90 4.00
WPX Oct 18 14.0 Call 16 16 0 222 0.10 172 0.20 0.16
PCG Sep 27 11.5 Call 16 16 0 17 0.71 2 0.96 0.68
RIO Sep 20 51.89 Put 16 16 0 15 0.30 27 0.40 0.30
ABT Jan 17 90.0 Call 16 16 0 2 1.29 19 1.42 1.38
CHK Jan 17 4.5 Call 16 16 0 42 0.02 16 0.04 0.04
ATVI Sep 20 55.0 Call 16 16 0 7 1.13 7 1.17 1.08
SFIX Oct 18 18.0 Put 16 16 0 106 0.95 75 1.15 0.90
MSFT Sep 20 138.0 Call 16 16 0 1 0.96 13 1.00 0.99
SPY Jan 17 301.0 Put 16 16 0 32 10.94 32 11.05 11.08
JPM Sep 27 116.0 Call 16 16 0 19 3.15 31 3.25 3.05
PETS Oct 18 17.5 Call 16 16 0 49 1.15 77 1.40 1.40
BIDU Sep 27 118.0 Call 16 16 0 5 0.18 9 0.21 0.24
BX Sep 27 55.5 Call 16 16 0 180 0.32 87 0.45 0.43
AAPL Sep 20 222.5 Put 16 16 0 44 3.40 73 3.50 3.40
FDX Sep 20 170.0 Put 15 15 0 7 3.15 5 3.30 3.55
EEM Dec 20 40.0 Call 15 15 0 461 2.52 137 2.62 2.54
AMD Sep 20 33.0 Put 15 15 0 53 2.07 7 2.12 2.00
BIDU Sep 20 113.0 Call 15 15 0 4 0.23 4 0.28 0.32
TSLA Sep 20 240.0 Call 15 15 0 5 5.20 5 5.30 4.66
T Sep 18 45.0 Call 15 15 0 333 0.32 108 0.42 0.41
ADBE Sep 27 290.0 Put 15 15 0 3 12.05 3 12.30 11.47
BA Sep 20 370.0 Call 15 15 0 4 10.30 4 10.80 11.20
BAC Sep 20 31.0 Call 15 15 0 39 0.03 61 0.04 0.03
BAC Sep 27 31.0 Call 15 15 0 63 0.09 337 0.11 0.10
BAC Oct 18 28.0 Put 15 15 0 39 0.34 59 0.35 0.33
TWLO Sep 20 108.0 Call 15 15 0 7 4.05 5 4.25 4.10
AAL Jan 17 30.0 Call 15 15 0 3 1.85 3 2.11 1.62
USO Oct 18 14.0 Call 15 15 0 70 0.19 15 0.23 0.22
USO Sep 27 13.0 Call 15 15 0 290 0.23 36 0.26 0.24
QQQ Sep 20 189.5 Put 15 15 0 115 0.96 33 0.99 0.97
ADBE Sep 27 295.0 Put 15 15 0 3 15.45 3 15.80 14.82
DIS Sep 20 137.0 Call 15 15 0 10 0.91 7 0.96 0.97
CSCO Oct 11 50.5 Call 15 15 0 17 0.70 22 0.73 0.76
CCL Sep 20 48.5 Call 15 15 0 28 0.85 5 1.00 1.00
NVDA Sep 20 177.5 Call 15 15 0 6 3.65 5 3.85 4.10
MSFT Sep 20 139.0 Call 15 15 0 1 0.57 11 0.60 0.62
CGC Sep 20 25.5 Call 15 15 0 3 2.53 13 2.86 2.70
CVS Oct 18 62.5 Put 15 15 0 12 1.19 7 1.26 1.32
CSCO Oct 11 48.0 Call 15 15 0 12 2.17 12 2.20 2.25
ZM Sep 20 80.0 Call 14 14 0 5 1.80 5 2.05 1.65
NFLX Sep 20 290.0 Put 14 14 0 4 2.18 4 2.27 2.35
MSFT Sep 27 136.0 Call 14 14 0 7 2.80 8 2.85 2.78
TSLA Sep 20 237.5 Put 14 14 0 5 2.01 12 2.08 2.58
SLV Oct 11 17.5 Call 14 14 0 447 0.20 155 0.24 0.22
AAPL Oct 04 210.0 Call 14 14 0 35 12.10 77 12.30 11.30
USO Oct 18 15.0 Call 14 14 0 50 0.09 127 0.12 0.15
AMD Sep 27 31.0 Call 14 14 0 28 0.85 28 0.88 1.03
FB Sep 20 190.0 Put 14 14 0 51 3.35 8 3.45 3.46
SQ Sep 20 63.0 Call 14 14 0 27 0.24 16 0.31 0.34
SQ Sep 20 61.5 Call 14 14 0 8 0.48 12 0.56 0.75
CAT Sep 20 120.0 Put 14 14 0 4 0.04 4 0.09 0.07
SLB Sep 20 42.0 Call 14 14 0 0 0.00 13 0.09 0.11
PAA Nov 01 17.0 Put 14 14 0 0 0.00 212 0.75 0.10
AMD Sep 27 32.0 Call 14 14 0 13 0.45 28 0.47 0.47
SQ Sep 20 61.0 Call 14 14 0 5 0.64 8 0.70 0.63
AMD Sep 27 33.0 Call 14 14 0 89 0.20 13 0.23 0.22
SHOP Sep 20 340.0 Call 14 14 0 2 3.20 3 4.20 3.70
BA Sep 20 382.5 Call 14 14 0 4 2.56 4 2.74 2.73
PAA Nov 01 18.0 Put 14 14 0 6 0.05 190 0.55 0.06
UNG Sep 27 23.5 Call 14 14 0 21 0.39 27 0.52 0.47
CRON Oct 18 12.0 Call 13 13 0 85 0.50 40 0.54 0.51
LMT Sep 20 400.0 Call 13 13 0 24 0.10 2 0.45 0.42
IWM Sep 27 155.5 Put 13 13 0 25 1.53 26 1.57 1.71
BAC Jan 17 29.0 Put 13 0 13 77 1.37 5 1.39 1.36
C Sep 20 70.0 Put 13 13 0 20 1.12 10 1.16 1.09
TSLA Sep 20 250.0 Call 13 13 0 10 1.32 5 1.38 1.35
TGT Sep 27 105.0 Put 13 13 0 5 0.86 5 0.95 0.94
AAPL Sep 20 210.0 Put 13 13 0 20 0.25 33 0.27 0.29
MSFT Sep 27 135.0 Call 13 13 0 9 3.45 9 3.55 3.50
AIMT Oct 18 20.0 Put 13 13 0 88 0.40 7 0.60 0.53
ROKU Sep 20 155.0 Call 13 13 0 3 1.39 3 1.50 1.56
WDAY Sep 27 175.0 Put 12 12 0 4 4.00 4 4.20 4.70
NOC Sep 20 377.5 Call 12 12 0 4 0.75 1 1.25 0.75
PG Nov 15 70.0 Put 12 12 0 0 0.00 22 0.03 0.03
MSFT Sep 20 137.0 Put 12 12 0 9 1.23 16 1.28 1.30
FB Oct 04 190.0 Call 12 12 0 6 2.63 5 2.69 2.46
UAL Sep 20 90.0 Call 12 12 0 6 1.49 6 1.55 1.19
UNP Feb 21 180.0 Call 12 12 0 10 5.90 3 6.55 6.47
LOW Sep 27 105.0 Put 12 12 0 4 0.16 6 0.20 0.17
UNP Feb 21 190.0 Call 12 12 0 7 2.99 9 3.50 3.31
GUSH Sep 20 5.0 Call 12 12 0 336 0.10 822 0.20 0.20
CSCO Sep 20 49.0 Call 12 12 0 18 0.89 12 0.92 1.13
SPY Sep 18 302.0 Call 12 12 0 121 0.44 50 0.48 0.45
ROKU Sep 20 145.0 Put 12 12 0 3 2.19 3 2.33 2.22
ADBE Sep 20 282.5 Call 12 12 0 3 6.35 3 6.60 6.55
CRM Nov 15 155.0 Call 12 12 0 8 5.75 23 5.95 5.80
GOOG Sep 20 1232.5 Call 12 12 0 3 8.10 2 8.60 9.00
AMT Sep 20 220.0 Call 12 12 0 10 1.20 2 5.00 1.30
AMD Sep 27 31.5 Put 12 12 0 15 1.16 14 1.19 1.19
SPLK Oct 11 120.0 Call 11 11 0 5 3.30 5 3.50 2.97
AAPL Sep 27 227.5 Call 11 11 0 31 1.11 18 1.15 1.09
SPLK Oct 11 125.0 Call 11 11 0 5 1.60 5 1.80 1.42
ASHR Oct 04 29.0 Call 11 11 0 71 0.05 40 0.35 0.14
BIDU Sep 20 110.0 Call 11 11 0 3 0.86 10 0.91 1.00
SPLK Sep 20 118.0 Put 11 11 0 5 2.05 5 2.15 2.30
AAL Oct 04 28.5 Put 11 11 0 13 0.80 13 0.84 0.79
AMD Oct 18 28.0 Call 11 11 0 21 3.45 46 3.55 3.50
MSFT Sep 20 140.0 Call 11 11 0 3 0.31 6 0.34 0.29
SPY Oct 07 293.0 Call 11 11 0 7 7.83 7 7.95 7.81
MSFT Nov 15 150.0 Call 11 11 0 2 1.12 1 1.17 1.15
MSFT Sep 20 136.0 Put 11 11 0 11 0.87 4 0.91 0.94
TWLO Sep 20 112.0 Call 11 11 0 5 1.82 5 1.92 2.35
COST Sep 20 290.0 Call 11 11 0 3 2.22 3 2.40 2.10
TSLA Sep 27 247.5 Call 11 11 0 17 4.15 8 4.30 4.35
MSFT Sep 20 139.0 Put 11 11 0 7 2.31 7 2.36 2.45
TSLA Sep 20 242.5 Put 11 11 0 8 3.95 15 4.10 4.18
BAC Oct 25 30.0 Call 11 11 0 23 0.89 15 0.93 0.96
URI Sep 20 125.0 Put 11 11 0 5 1.25 5 1.55 1.50
BA Sep 27 390.0 Call 11 11 0 6 2.35 6 2.56 2.48
LYFT Sep 20 48.0 Call 11 11 0 15 0.90 17 1.05 1.20
SPY Nov 15 270.0 Put 11 11 0 112 1.37 238 1.41 1.41
APA Oct 18 25.0 Put 11 11 0 10 0.88 18 1.03 1.05
SPY Sep 30 301.0 Put 11 11 0 7 3.62 7 3.70 3.80
FDX Sep 20 140.0 Put 11 11 0 0 0.00 3 0.14 0.05
AMZN Sep 20 1845.0 Call 11 11 0 30 3.05 30 6.75 4.85
AAL Sep 20 28.0 Call 11 11 0 13 1.07 13 1.11 0.64
WYNN Oct 04 119.0 Call 11 11 0 5 1.98 5 2.12 2.04
SPLK Sep 20 117.0 Call 11 11 0 6 2.55 6 2.75 2.65
RCII Sep 27 28.0 Call 10 10 0 0 0.00 45 0.70 0.05
JNUG Sep 20 75.0 Call 10 10 0 315 0.62 118 1.10 0.88
LEVI Oct 18 19.0 Put 10 10 0 67 1.30 135 1.50 1.44
GT Nov 01 15.0 Call 10 10 0 5 0.35 18 0.45 0.33
BK Sep 20 44.5 Put 10 10 0 8 0.13 1 0.20 0.11
IWM Sep 20 157.0 Put 10 10 0 25 1.29 13 1.33 1.41
CHK Oct 18 3.0 Call 10 10 0 0 0.00 14 0.03 0.01
AAPL Sep 18 185.0 Put 10 10 0 28 9.15 36 9.55 9.50
GLD Oct 18 148.0 Call 10 10 0 1 0.61 1 0.99 0.78
DPZ Jan 17 280.0 Call 10 10 0 2 3.40 1 4.50 4.07
C Oct 04 67.0 Put 10 10 0 10 0.69 8 0.71 0.67
TQQQ Sep 20 60.0 Put 10 10 0 1 0.43 11 0.52 0.47
USO Oct 18 11.5 Put 10 10 0 185 0.22 15 0.27 0.16
DPZ Jan 17 250.0 Call 10 10 0 5 12.50 14 14.40 13.52
GOOS Jan 17 70.0 Call 10 10 0 3 0.15 51 0.50 0.15
CGC Sep 20 28.0 Put 10 10 0 34 0.58 9 0.61 0.72
CHWY Oct 18 31.0 Call 10 10 0 87 2.20 53 2.35 2.40
CAT Sep 20 131.0 Put 10 10 0 6 1.10 9 1.17 1.12
CRON Sep 27 13.0 Call 10 10 0 20 0.02 102 0.06 0.05
NXPI Jun 19 115.0 Call 10 10 0 2 9.15 2 9.40 9.20
TTD Sep 20 212.5 Call 10 10 0 3 3.70 4 4.10 3.75
GM Sep 20 37.5 Call 10 10 0 10 0.52 5 0.55 0.56
EEM Nov 15 46.0 Call 10 10 0 1,339 0.03 952 0.08 0.04
CPE Oct 18 5.0 Put 10 10 0 89 0.35 241 0.45 0.40
SBUX Jan 17 90.0 Put 10 10 0 56 4.35 27 4.45 4.53
VFF Jan 21 5.0 Call 10 10 0 6 3.80 1 8.60 6.50
DOCU Oct 18 45.0 Put 10 10 0 60 0.05 292 0.15 0.05
ENPH Sep 20 22.5 Call 10 10 0 134 1.30 85 1.55 1.50
FIVE Sep 20 125.0 Call 10 10 0 9 5.50 10 6.70 4.73
KL Oct 18 45.0 Call 10 10 0 18 2.15 203 2.40 2.17
EEM Nov 15 40.0 Call 10 10 0 429 2.28 10 2.32 2.35
NFLX Sep 20 302.5 Call 10 10 0 4 1.47 4 1.54 1.40
GOOGL Sep 20 1210.0 Call 10 10 0 2 23.10 3 24.00 25.36
BP Oct 18 39.0 Put 10 10 0 11 1.05 26 1.14 0.79
AMAT Sep 20 51.0 Call 10 10 0 20 0.51 7 0.55 0.47
TLRY Sep 20 31.0 Call 10 10 0 14 0.88 20 0.97 1.09
HUYA Sep 20 25.5 Call 10 10 0 14 0.05 185 0.15 0.05
UVXY Sep 20 26.0 Call 10 10 0 12 1.00 16 1.04 1.09
UDOW Sep 20 103.0 Put 10 10 0 5 0.80 6 1.00 0.87
GOOGL Sep 20 1190.0 Call 10 10 0 12 39.90 1 42.20 42.78
FIVE Oct 18 125.0 Call 10 10 0 7 8.50 7 9.50 7.68
ET Oct 18 12.5 Put 10 10 0 1 0.04 1 0.21 0.14
FEZ Sep 20 37.0 Put 10 10 0 160 0.05 2 0.13 0.08
CDEV Sep 20 5.0 Call 10 10 0 23 0.25 7 0.60 0.50
FDX Sep 20 149.0 Put 10 10 0 10 0.14 30 0.29 0.22
BYND Sep 20 157.5 Put 10 10 0 4 2.70 4 3.70 2.83
CF Sep 27 47.5 Put 10 10 0 7 0.20 52 0.28 0.23
APA Sep 20 27.5 Call 10 10 0 16 0.33 10 0.45 0.77
DPZ Jan 17 270.0 Call 10 10 0 14 5.70 12 6.80 6.20
NFLX Oct 11 300.0 Call 10 10 0 4 7.20 4 7.35 6.53
SQ Sep 20 60.0 Put 10 10 0 8 1.35 8 1.45 0.84
AAPL Jan 17 205.0 Call 10 10 0 21 22.85 50 23.00 22.45
CLF Oct 18 8.0 Call 10 10 0 46 0.63 1,418 0.77 0.74
F Sep 27 9.5 Put 10 10 0 19 0.29 52 0.32 0.31
MSFT Sep 27 133.0 Call 10 10 0 8 5.00 9 5.10 5.05
GOLD Oct 18 17.0 Put 10 10 0 1 0.36 119 0.39 0.52
QQQ Oct 11 188.0 Call 10 10 0 5 5.60 17 5.65 5.80
BAC Sep 20 30.5 Call 10 10 0 103 0.08 497 0.10 0.08
QQQ Oct 04 186.0 Call 10 10 0 31 6.61 17 6.66 6.71
GLW Sep 20 29.0 Call 10 10 0 0 0.00 1 0.16 0.10
BIG Apr 17 25.0 Call 10 10 0 25 1.70 25 1.95 1.95
QQQ Sep 20 174.0 Put 10 10 0 15 0.01 24 0.09 0.04
COUP Sep 20 135.0 Call 10 10 0 10 4.50 44 5.10 4.98
T Oct 18 33.0 Call 10 10 0 592 2.05 18 6.50 4.05
GT Jan 17 16.0 Call 10 10 0 254 0.45 311 0.60 0.48
HSY Sep 20 145.0 Put 10 10 0 11 0.02 40 0.35 0.19
GLW Nov 15 34.0 Call 10 10 0 7 0.04 64 0.10 0.11
TLRY Sep 20 31.5 Call 10 10 0 14 0.67 14 0.75 0.87
SPLK Oct 04 120.0 Call 10 10 0 5 2.65 5 2.85 2.15
NVDA Sep 20 190.0 Call 10 10 0 3 0.10 3 0.23 0.18
SPY Sep 30 296.0 Call 10 10 0 7 4.90 7 5.00 4.84
UNG Jan 17 22.0 Call 10 10 0 1 2.93 89 3.15 3.10
AMZN Sep 20 1860.0 Call 10 10 0 1 2.52 4 2.80 2.44
MAXR Oct 18 10.0 Call 10 10 0 159 0.75 77 0.90 0.87
UNP Nov 15 100.0 Put 10 10 0 0 0.00 5 0.05 0.05
BABA Sep 20 180.0 Call 10 10 0 6 0.74 1 0.79 0.85
CLR Sep 20 39.0 Call 10 10 0 1 0.45 6 0.80 0.50
WW Oct 18 40.0 Call 10 10 0 58 0.60 27 0.95 0.75
AMZN Sep 20 1850.0 Call 10 10 0 30 2.35 2 4.20 3.54
BIDU Jan 15 130.0 Call 10 10 0 4 10.60 116 11.45 11.00
SPY Sep 18 295.0 Put 10 10 0 363 0.17 50 0.20 0.19
SPY Sep 20 295.5 Put 10 10 0 114 0.78 71 0.83 0.84
HAL Oct 04 22.5 Call 10 10 0 16 0.11 31 0.37 0.37
QCOM Sep 20 78.0 Put 10 10 0 12 0.88 12 0.96 0.88
T Sep 20 38.0 Put 10 10 0 5 0.86 5 0.90 1.00
JD Sep 27 30.5 Put 10 10 0 15 0.63 10 0.66 0.65
WEN Oct 18 20.0 Call 10 10 0 16 0.50 16 0.70 0.65
AMD Jan 15 3.0 Put 10 10 0 0 0.00 13 0.03 0.03
JPM Oct 04 118.0 Put 10 10 0 10 2.24 5 2.29 2.46
QQQ Sep 27 188.0 Call 10 10 0 18 4.53 17 4.58 4.62
IWM Sep 20 162.5 Call 10 10 0 291 0.06 188 0.08 0.10
IWM Sep 30 152.0 Put 10 10 0 25 0.78 25 0.81 0.80
SPY Sep 20 305.0 Call 10 10 0 328 0.10 386 0.13 0.12
BIDU Mar 20 100.0 Put 10 10 0 61 6.55 283 7.40 6.35
WYNN Sep 20 113.0 Call 10 10 0 5 2.87 5 3.05 3.00
SPY Sep 25 305.0 Put 10 10 0 1 6.06 1 6.87 6.58
IWM Sep 27 152.0 Put 10 10 0 12 0.67 25 0.70 0.73
ANTM Sep 20 240.0 Put 10 10 0 2 0.01 2 0.60 0.10
SBUX Jan 17 92.5 Put 10 10 0 151 5.55 23 5.70 5.75
UCO Oct 18 30.0 Call 10 10 0 570 0.08 603 0.90 0.51
FXI Sep 20 40.5 Call 10 10 0 21 0.66 36 0.69 0.65
AIMT Sep 20 20.0 Put 10 10 0 0 0.00 30 1.65 0.12
BABA Sep 20 172.5 Put 10 10 0 33 0.74 14 0.81 0.85
PG Sep 20 120.0 Call 10 10 0 12 1.43 7 1.65 1.46
SHOP Sep 27 340.0 Call 10 10 0 2 6.60 9 7.60 7.44
ADP Sep 27 155.0 Put 10 10 0 17 0.85 27 1.10 0.96
AAL Oct 18 30.0 Call 10 10 0 3 0.65 6 0.89 0.55
XLE Sep 27 61.0 Put 10 10 0 18 0.52 15 0.56 0.53
AMRN Oct 18 14.0 Call 10 10 0 110 3.40 335 3.80 3.55
AABA Sep 20 72.5 Call 10 10 0 0 0.00 12 0.10 0.05
KHC Sep 20 30.0 Put 10 10 0 411 1.55 576 1.80 1.50
TWLO Nov 15 130.0 Call 10 10 0 10 3.25 5 3.50 3.35
X Jan 17 18.0 Call 10 10 0 58 0.24 81 0.30 0.31
ADP Sep 27 157.5 Put 10 10 0 25 1.50 1 1.95 1.59
SENS Oct 18 2.5 Call 10 0 10 0 0.00 47 0.05 0.05
QQQ Sep 20 169.0 Put 10 10 0 0 0.00 17 0.07 0.01
SLB Nov 15 40.0 Call 10 10 0 18 1.86 4 1.96 1.72
GM Nov 01 36.0 Call 10 10 0 229 2.18 67 2.59 2.34
RSX Nov 15 24.0 Put 10 10 0 58 0.76 119 0.90 0.84
AVX Dec 20 12.5 Put 10 10 0 5 0.10 15 0.20 0.11
SPLK Sep 20 116.0 Call 10 10 0 5 3.20 5 3.40 3.30
UDR Oct 18 50.0 Call 10 10 0 45 0.30 5 0.50 0.40
SHOP Sep 20 325.0 Call 10 10 0 6 9.10 7 10.60 8.73
FCX Oct 18 11.0 Call 10 10 0 88 0.25 135 0.28 0.26
GE Sep 20 10.0 Put 10 10 0 40 0.69 15 0.73 0.68
CORN Sep 20 15.0 Call 10 10 0 1,306 0.05 386 0.15 0.10
TNDM Sep 20 59.0 Put 10 10 0 5 0.60 5 0.70 0.60
XLU Sep 20 63.5 Call 10 10 0 12 0.25 13 0.29 0.26
SQ Sep 27 65.0 Call 10 10 0 9 0.28 10 0.32 0.37
SBUX Jun 19 95.0 Call 10 10 0 222 5.15 14 5.55 5.19
DPZ Jan 17 290.0 Call 10 10 0 6 2.35 12 2.95 2.62
MRO Sep 27 14.0 Put 10 10 0 4 0.80 5 0.90 0.51
AXP Sep 20 119.0 Call 10 10 0 0 0.00 12 0.89 0.81
NVDA Sep 20 245.0 Call 10 10 0 0 0.00 208 0.03 0.01
GM Jan 17 37.0 Put 10 10 0 7 2.17 4 2.20 2.44
SHOP Sep 20 310.0 Put 10 10 0 1 0.65 2 5.00 3.04
OILU Sep 20 25.0 Call 10 10 0 2,174 0.40 21 0.75 1.10
TOL Sep 20 41.0 Put 10 10 0 9 0.70 37 1.05 1.00
BAC Sep 27 30.5 Put 10 10 0 61 0.90 41 0.93 0.90
C Sep 20 66.5 Call 10 10 0 2 3.00 141 3.10 2.98
FCX Oct 04 10.5 Put 10 10 0 31 0.42 48 0.45 0.52
BAC Jun 19 20.0 Call 10 10 0 135 10.00 186 10.20 10.11
TSLA Sep 27 202.5 Put 10 10 0 4 0.20 9 0.22 0.21
SHOP Sep 27 342.5 Put 10 10 0 2 18.20 6 21.40 19.50
BE Oct 18 3.0 Put 10 10 0 73 0.20 7 0.35 0.30
UDOW Sep 20 104.0 Put 10 10 0 51 0.90 35 1.30 1.07
HSY Sep 20 150.0 Put 10 10 0 2 0.37 2 1.30 0.76
AMD Sep 20 30.0 Call 10 10 0 15 1.13 10 1.16 1.18
SLV Dec 31 17.0 Call 10 10 0 122 0.77 92 0.84 0.80
CF Sep 27 52.5 Put 10 10 0 9 1.85 49 2.29 2.12
XEC Sep 20 50.0 Put 10 10 0 14 0.60 12 1.15 0.55
BYND Sep 20 115.0 Put 10 10 0 0 0.00 2 1.30 0.03
NVDA Sep 27 177.5 Put 10 10 0 5 3.50 7 3.60 3.51
TECS Oct 18 17.0 Call 10 10 0 0 0.00 87 0.50 0.08
NFLX Oct 04 292.5 Call 10 10 0 5 9.30 5 9.50 8.10
COST Sep 20 287.5 Call 10 10 0 3 3.60 3 3.85 4.00
CMG Oct 18 440.0 Put 10 10 0 0 0.00 1 0.50 0.05
TTD Sep 20 215.0 Call 10 10 0 3 2.75 4 3.10 2.80
NFLX Oct 04 300.0 Call 10 10 0 4 5.65 4 5.75 5.06
BABA Oct 04 180.0 Call 10 10 0 48 3.35 6 3.45 3.60
AAPL Oct 25 230.0 Put 10 10 0 32 11.95 18 12.20 12.40
CC Sep 27 16.0 Put 10 10 0 8 0.45 23 0.60 0.47
MDB Sep 27 129.0 Put 10 10 0 10 4.30 5 4.50 3.89
WDAY Oct 11 165.0 Put 9 9 0 4 2.30 5 2.45 2.45
QQQ Sep 20 182.0 Call 9 9 0 9 9.50 8 9.68 9.84
MA Sep 20 280.0 Put 9 9 0 4 5.00 4 5.20 4.55
AMZN Sep 20 1812.5 Call 9 9 0 31 11.90 1 17.20 16.20
XOP Sep 20 28.0 Call 9 9 0 8 0.04 13 0.06 0.04
SQ Oct 18 60.0 Call 9 9 0 38 2.61 4 2.72 2.66
CMG Jan 15 920.0 Call 9 9 0 2 72.50 2 82.50 77.54
TSLA Oct 11 247.5 Call 9 9 0 5 8.90 5 9.00 8.85
M Sep 20 17.5 Call 9 9 0 26 0.09 9 0.12 0.13
NFLX Sep 20 307.5 Call 9 9 0 6 0.60 5 0.84 0.74
PBR Oct 18 13.0 Put 9 9 0 77 0.12 33 0.15 0.14
WYNN Sep 20 110.0 Call 9 9 0 5 4.95 5 5.25 4.95
AMD Nov 15 35.0 Call 9 9 0 13 1.12 64 1.17 1.24
BA Sep 20 400.0 Call 9 9 0 5 0.03 3 0.18 0.16
XOP Nov 15 31.0 Call 9 9 0 25 0.28 9 0.30 0.30
SHOP Sep 27 310.0 Put 9 9 0 2 4.90 6 5.90 6.11
PCG Sep 20 10.0 Put 9 9 0 6 0.12 20 0.30 0.17
CMG Oct 18 825.0 Call 9 9 0 1 14.50 1 19.50 15.62
CMG Oct 18 820.0 Call 9 9 0 1 16.90 1 21.90 17.72
UNH Sep 20 232.5 Put 9 9 0 5 1.94 5 2.04 2.54
BAC Oct 18 30.0 Call 9 9 0 139 0.81 192 0.83 0.86
APA Oct 25 24.5 Put 9 9 0 13 0.94 8 1.06 0.62
TWLO Oct 04 113.0 Call 9 9 0 10 3.65 5 3.80 3.65
MU Sep 20 50.0 Put 9 9 0 12 0.68 2 0.71 0.66
APA Oct 25 25.0 Put 9 9 0 7 1.07 8 1.26 0.82
GS Sep 20 215.0 Put 9 9 0 5 2.37 7 2.49 2.36
LMT Sep 20 397.5 Call 8 8 0 1 0.35 1 1.05 0.87
TSLA Sep 20 255.0 Call 8 8 0 11 0.63 15 0.67 0.59
SHOP Sep 20 355.0 Call 8 8 0 0 0.00 5 1.55 0.93
AAPL Sep 20 210.0 Call 8 8 0 18 10.75 10 10.85 10.10
VXX Sep 27 24.0 Put 8 8 0 5 1.40 50 1.43 1.44
COST Sep 20 287.5 Put 8 8 0 4 1.66 3 1.82 1.76
WYNN Sep 20 118.0 Put 8 8 0 5 4.10 5 4.40 4.40
DIS Oct 25 120.0 Put 8 8 0 18 0.25 72 0.41 0.36
AAPL Oct 18 215.0 Put 8 8 0 84 3.85 148 3.95 4.02
BB Oct 04 8.5 Call 8 8 0 3 0.10 9 0.12 0.12
W Sep 20 137.0 Call 8 8 0 6 0.80 5 0.95 0.90
WDAY Sep 20 177.5 Put 8 8 0 4 4.20 4 4.40 4.60
TWLO Oct 04 113.0 Put 8 8 0 7 5.40 5 5.65 5.50
BIDU Sep 20 108.0 Put 8 8 0 3 1.31 10 1.38 1.13
INTC Sep 20 52.0 Call 8 1 7 28 0.44 14 0.47 0.50
WDAY Oct 04 165.0 Put 8 8 0 5 1.65 4 1.75 1.90
JWN Oct 04 34.5 Put 8 8 0 13 1.55 114 2.21 2.00
SPWR Oct 18 12.0 Call 8 8 0 18 1.55 191 1.68 1.60
SQ Sep 20 59.0 Call 8 8 0 8 1.47 8 1.58 1.62
GDXJ Sep 20 37.0 Call 8 8 0 8 1.01 8 1.06 1.01
DLTR Sep 20 111.0 Call 8 8 0 22 0.75 74 1.15 0.75
AEP Sep 20 92.5 Call 8 8 0 5 0.55 6 0.75 0.66
GLW Sep 20 28.0 Call 8 8 0 1 0.23 1 0.37 0.34
IWM Sep 20 160.0 Call 8 8 0 16 0.30 15 0.33 0.32
BB Oct 04 6.5 Put 8 8 0 19 0.05 21 0.08 0.07
WRK Jan 17 30.0 Put 8 8 0 49 0.60 8 0.90 0.70
NTEC Jan 17 1.0 Call 8 8 0 316 0.30 1 2.00 0.90
DISH Sep 20 36.5 Call 8 8 0 10 0.65 19 0.90 0.65
MA Sep 20 270.0 Call 8 8 0 4 7.25 5 7.45 7.00
PLNT Oct 18 60.0 Put 8 8 0 41 1.10 12 1.50 1.25
XLY Oct 18 119.0 Put 8 8 0 57 1.19 18 1.38 1.29
SPY Oct 07 294.0 Call 8 8 0 7 6.98 7 7.10 6.97
DIS Oct 25 125.0 Put 8 8 0 165 0.48 23 0.76 0.65
ROKU Sep 20 150.0 Put 8 8 0 3 4.40 3 4.65 4.30
WDAY Nov 01 165.0 Put 8 8 0 16 4.00 11 4.80 4.53
AAPL Oct 18 235.0 Call 8 8 0 2 1.32 29 1.35 1.18
REGN Sep 20 292.5 Put 8 8 0 3 7.60 3 9.10 7.90
INTC Oct 18 50.0 Put 8 8 0 24 0.77 42 0.80 0.83
AA Sep 27 25.0 Call 8 8 0 0 0.00 10 0.05 0.07
CGC Sep 20 27.0 Call 8 8 0 13 1.27 9 1.32 1.38
OIH Sep 20 13.5 Put 8 8 0 80 0.31 10 0.36 0.23
COST Sep 20 290.0 Put 8 8 0 8 2.72 3 2.91 2.86
FDX Sep 20 175.0 Call 8 8 0 7 3.30 5 3.50 3.45
WDAY Nov 01 160.0 Put 8 8 0 16 2.90 14 3.40 3.24
RIG Oct 18 7.0 Call 8 8 0 36 0.24 211 0.27 0.28
NUGT Oct 11 35.0 Put 7 7 0 7 5.90 7 6.00 5.85
TSLA Sep 20 230.0 Put 7 7 0 1 0.62 4 0.66 0.66
TGT Sep 20 110.0 Call 7 7 0 9 0.11 16 0.24 0.12
CMG Sep 20 870.0 Call 7 7 0 0 0.00 4 5.00 0.42
SMH Sep 20 120.0 Put 7 7 0 7 1.13 10 1.17 1.15
TEVA Sep 20 9.0 Put 7 7 0 6 1.03 25 1.15 1.02
DIS Sep 20 138.0 Call 7 7 0 10 0.54 7 0.59 0.53
FB Oct 18 190.0 Call 7 7 0 50 4.05 107 4.15 3.80
TWLO Oct 04 103.0 Call 7 7 0 5 9.80 5 10.10 9.75
TEVA Oct 18 9.0 Call 7 7 0 17 0.24 35 0.30 0.26
SQ Sep 20 60.5 Call 7 7 0 7 0.80 8 0.87 0.86
NOW Sep 20 255.0 Put 7 7 0 14 0.70 9 1.00 0.65
W Sep 20 132.0 Call 7 7 0 5 2.80 5 3.00 2.90
NUGT Oct 11 26.5 Call 7 7 0 7 5.50 7 5.60 5.65
TQQQ Sep 20 64.0 Put 7 7 0 6 1.55 6 1.61 1.46
MCD Sep 27 210.0 Call 7 7 0 7 1.46 16 1.62 1.59
MSFT Nov 15 130.0 Put 7 7 0 1 2.80 1 2.86 2.79
SHOP Sep 20 335.0 Call 7 7 0 7 4.50 3 5.80 6.17
CAT Sep 27 124.0 Put 7 7 0 4 0.39 9 0.43 0.37
NUGT Sep 20 28.5 Call 7 7 0 7 3.00 7 3.05 3.10
UVXY Sep 27 28.0 Call 7 7 0 12 1.12 25 1.16 1.18
AVGO Sep 20 277.5 Put 7 7 0 10 1.20 27 1.40 1.08
TWLO Sep 20 113.0 Call 7 7 0 5 1.42 5 1.52 2.16
NVDA Sep 20 182.5 Call 7 7 0 5 1.35 5 1.41 1.61
SPY Sep 18 306.0 Call 7 7 0 1,008 0.01 1,497 0.03 0.02
VLO Oct 11 82.5 Call 7 7 0 5 2.56 5 2.64 2.58
AAPL Nov 15 230.0 Call 7 7 0 13 5.35 15 5.45 5.24
XBI Oct 04 85.5 Call 7 7 0 7 1.06 7 1.11 1.09
ATRS Nov 15 2.5 Call 7 7 0 117 1.00 94 1.30 1.10
FB Sep 20 180.0 Put 7 7 0 31 0.22 25 0.24 0.27
AAPL Sep 27 217.5 Put 7 7 0 12 2.39 13 2.43 2.84
BIIB Sep 20 235.0 Put 7 7 0 8 1.85 4 2.00 1.99
OPK Sep 20 2.0 Call 7 7 0 497 0.20 148 0.30 0.29
PYPL Sep 20 110.0 Put 7 7 0 2 3.10 2 3.70 3.16
WLL Sep 27 8.5 Call 7 7 0 3 1.93 2 2.18 2.15
ACB Sep 20 6.0 Call 7 7 0 0 0.00 42 0.05 0.03
C Sep 27 66.5 Put 7 7 0 39 0.37 7 0.39 0.36
AVGO Sep 20 275.0 Put 7 7 0 7 0.70 8 0.95 0.78
ZM Sep 20 79.0 Call 7 7 0 10 2.30 5 2.70 2.45
CRM Oct 18 155.0 Call 7 7 0 21 3.80 5 3.95 3.80
KO Oct 18 52.5 Call 7 7 0 21 2.46 3 2.56 2.52
FDX Sep 20 165.0 Put 7 7 0 5 1.69 5 1.75 2.05
GDX Oct 18 25.0 Put 7 7 0 77 0.22 45 0.24 0.22
JPM Sep 20 119.0 Put 7 7 0 10 1.40 7 1.45 1.53
FB Oct 11 190.0 Call 7 7 0 13 3.35 112 3.45 3.38
SPWR Sep 20 12.0 Call 7 7 0 137 1.09 7 1.38 1.18
AMD Sep 20 29.5 Call 7 7 0 10 1.54 4 1.62 1.82
TSLA Sep 20 245.0 Call 7 7 0 5 2.74 8 2.81 2.44
DIA Sep 20 271.0 Put 6 6 0 32 1.97 6 2.03 2.15
HES Sep 20 72.5 Call 6 6 0 7 0.01 3 0.42 0.23
IBB Sep 20 105.5 Put 6 6 0 9 1.10 8 1.20 1.20
FDX Sep 27 157.5 Put 6 6 0 3 0.80 3 1.16 1.13
CAT Sep 27 134.0 Call 6 6 0 3 1.29 11 1.35 1.45
SPY Sep 18 296.5 Put 6 6 0 88 0.32 50 0.35 0.35
HD Oct 18 235.0 Call 6 6 0 42 2.20 6 2.48 2.43
IWM Sep 20 170.0 Call 6 6 0 0 0.00 1 0.22 0.01
TOL Oct 04 40.0 Call 6 6 0 66 1.20 8 1.45 1.14
MSFT Sep 20 125.0 Put 6 6 0 6 0.02 6 0.04 0.02
BAC Jan 17 32.0 Put 6 6 0 2 2.97 24 3.05 2.86
SPG Oct 18 155.0 Put 6 6 0 17 3.95 11 4.30 3.95
CMG Jan 15 820.0 Call 6 6 0 1 112.40 1 128.00 119.63
BRZU Oct 04 28.0 Put 6 6 0 136 2.20 244 2.90 2.55
TRN Jan 17 20.0 Call 6 6 0 47 1.45 18 1.65 1.45
UAL Sep 20 87.0 Call 6 6 0 2 2.97 1 4.65 2.60
UBER Oct 25 34.5 Put 6 6 0 301 1.90 138 2.05 1.95
GLW Nov 15 25.0 Put 6 6 0 6 0.51 65 0.58 0.59
AAPL Sep 20 225.0 Put 6 6 0 62 5.15 38 5.25 5.40
JPM Sep 20 117.0 Put 6 6 0 10 0.59 8 0.63 0.73
MSFT Oct 04 138.0 Call 6 6 0 8 2.25 2 2.30 2.15
DISH Sep 20 36.0 Call 6 6 0 47 0.85 30 1.10 0.85
CCJ Sep 20 8.0 Call 6 6 0 25 1.45 8 1.60 1.44
MSFT Sep 27 137.0 Call 6 6 0 7 2.19 9 2.24 2.10
EBAY Sep 27 42.0 Call 6 6 0 5 0.11 11 0.14 0.17
ADBE Sep 20 245.0 Put 6 6 0 2 0.05 2 0.49 0.21
TWLO Oct 04 112.0 Call 6 6 0 7 4.10 5 4.25 4.10
M Oct 11 16.0 Put 6 6 0 29 0.36 10 0.40 0.41
CCJ Oct 04 9.5 Call 6 6 0 186 0.25 416 0.40 0.30
MO Sep 20 37.5 Put 6 6 0 0 0.00 10 0.42 0.10
UAL Oct 11 84.0 Call 6 6 0 6 6.25 2 8.15 6.15
MPC Oct 04 50.0 Call 6 6 0 9 2.75 6 3.05 2.94
NVDA Sep 20 177.5 Put 6 6 0 5 2.06 1 2.15 2.00
UAL Oct 04 93.0 Put 6 6 0 6 3.50 6 3.65 4.55
UAL Sep 20 89.0 Put 6 6 0 6 0.61 6 0.67 1.01
BA Oct 18 370.0 Call 6 6 0 11 16.95 1 17.70 17.46
CBRL Oct 18 165.0 Call 6 6 0 21 8.80 11 12.20 9.77
UAL Oct 11 86.0 Call 6 6 0 6 5.65 6 5.85 4.80
CBRL Oct 18 170.0 Call 6 6 0 15 6.40 2 9.40 6.00
AAPL Sep 27 200.0 Put 6 6 0 28 0.26 3 0.28 0.28
EBAY Sep 27 39.0 Put 6 6 0 4 0.31 6 0.34 0.35
NUGT Oct 04 34.0 Put 6 6 0 154 4.75 16 4.85 4.65
TSLA Sep 20 247.5 Call 6 6 0 5 1.92 5 1.98 1.75
M Sep 20 17.5 Put 6 6 0 17 0.73 26 0.78 0.61
JPM Oct 18 125.0 Call 6 6 0 40 0.42 12 0.46 0.42
MSFT Oct 18 135.0 Call 6 6 0 3 4.90 6 5.00 5.00
PFE Sep 27 37.0 Call 6 6 0 1 0.18 190 0.28 0.29
AM Mar 20 10.0 Call 6 6 0 10 0.25 30 1.35 0.38
BRZU Sep 20 30.0 Put 6 6 0 35 2.55 291 3.20 2.86
GLW Oct 04 30.0 Call 6 6 0 10 0.05 4 0.08 0.09
TLT Oct 18 140.0 Call 6 6 0 9 1.67 6 1.71 1.70
XLY Jan 17 110.0 Call 6 6 0 14 13.00 12 13.30 13.01
OKTA Sep 27 103.0 Put 6 6 0 10 3.20 24 3.60 3.90
NUE Sep 27 53.5 Put 6 6 0 2 1.64 22 1.82 1.97
HUBS Sep 20 170.0 Call 6 6 0 2 0.65 11 1.05 0.91
HBI Oct 18 15.0 Put 6 6 0 53 0.45 184 0.55 0.48
CCJ Oct 18 8.0 Call 6 6 0 1 1.20 21 1.80 1.62
WYNN Sep 20 112.0 Call 6 6 0 5 3.50 5 3.75 3.59
FDX Sep 27 165.0 Put 6 6 0 5 2.30 5 2.37 2.63
TSLA Dec 20 150.0 Put 6 6 0 6 2.06 4 2.12 2.15
NFLX Sep 20 240.0 Put 6 6 0 5 0.04 4 0.13 0.05
W Sep 20 128.0 Call 6 6 0 5 5.60 5 5.90 5.70
EBAY Sep 27 37.0 Put 6 6 0 15 0.06 14 0.09 0.07
SPY Sep 20 300.0 Put 6 1 5 3 2.34 7 2.41 2.47
W Sep 27 134.0 Call 6 6 0 6 3.30 5 3.50 3.10
PYPL Sep 20 103.0 Put 6 6 0 2 0.18 10 0.27 0.22
FAS Sep 20 78.0 Call 6 6 0 111 1.91 48 2.36 1.85
UBER Oct 25 29.0 Put 6 6 0 633 0.30 414 0.50 0.40
INTC Oct 18 48.0 Call 6 6 0 69 4.20 4 4.30 4.51
MPC Sep 20 50.0 Call 6 6 0 3 1.99 4 2.38 2.44
TSLA Sep 20 257.5 Call 6 6 0 4 0.45 7 0.48 0.42
FB Sep 27 197.5 Call 6 6 0 21 0.27 59 0.30 0.24
CHK Jan 17 2.0 Call 6 6 0 10 0.27 19 0.32 0.35
SQ Sep 20 59.5 Call 6 6 0 16 1.21 8 1.30 1.62
HD Nov 15 145.0 Put 6 6 0 0 0.00 19 0.03 0.03
WLL Nov 01 12.0 Call 6 6 0 10 0.66 7 1.26 1.05
KTOS Oct 18 22.5 Call 6 6 0 15 0.50 87 0.70 0.70
SGEN Dec 20 65.0 Put 6 6 0 1 1.50 1 5.80 4.05
ADSK Sep 27 157.5 Put 6 6 0 3 5.45 3 5.70 5.65
T Oct 11 37.5 Put 6 6 0 7 1.11 7 1.16 1.26
AAPL Sep 20 230.0 Call 6 6 0 12 0.15 154 0.18 0.15
EBAY Sep 27 44.0 Call 6 6 0 0 0.00 7 0.03 0.08
UVXY Sep 20 25.5 Call 6 6 0 12 1.19 25 1.24 1.27
SFIX Jan 17 21.0 Call 6 6 0 216 3.60 22 3.90 3.90
TSLA Sep 20 232.5 Put 6 6 0 4 0.57 14 0.98 1.01
PYPL Oct 04 111.0 Put 6 6 0 6 4.75 9 4.90 4.85
SBUX Oct 18 95.0 Call 6 6 0 6 0.61 20 0.66 0.62
SPLK Oct 04 115.0 Call 6 6 0 5 5.30 5 5.60 4.60
SGEN Dec 20 45.0 Put 6 6 0 0 0.00 1 0.75 0.30
SLV Apr 17 20.0 Call 6 6 0 572 0.53 61 0.60 0.55
ROKU Sep 20 165.0 Call 6 6 0 3 0.27 7 0.33 0.37
SHOP Sep 20 345.0 Call 6 6 0 2 1.90 2 2.95 2.79
UAL Sep 20 90.0 Put 6 6 0 6 0.94 6 1.03 1.47
VALE Dec 20 10.0 Call 6 6 0 2,756 1.88 109 2.10 2.00
FAS Sep 20 78.0 Put 6 6 0 113 0.88 70 1.15 1.11
DIS Sep 20 140.0 Call 6 6 0 16 0.11 7 0.20 0.20
WYNN Sep 20 114.0 Call 6 6 0 5 2.29 5 2.45 1.98
ADBE Sep 20 300.0 Call 6 6 0 2 0.95 5 1.24 1.10
HD Sep 20 235.0 Call 6 6 0 13 0.19 1 0.24 0.20
CCJ Sep 20 9.0 Call 6 6 0 6 0.50 178 0.60 0.45
IBB Sep 20 105.5 Call 6 6 0 6 0.85 6 0.90 0.75
IP Apr 17 37.5 Put 6 6 0 16 1.32 128 2.39 1.96
JPM Oct 18 120.0 Call 6 6 0 12 1.74 5 1.79 1.74
CB Oct 18 160.0 Call 6 6 0 24 2.10 2 2.55 2.16
EWZ Oct 18 43.0 Call 5 5 0 38 1.12 31 1.19 1.02
ADBE Apr 17 145.0 Put 5 5 0 2 0.19 2 1.29 0.55
BBBY Sep 20 11.0 Put 5 5 0 259 0.77 2 1.25 0.95
BAC Oct 04 30.0 Call 5 5 0 117 0.53 186 0.55 0.56
AAPL Nov 15 120.0 Put 5 5 0 0 0.00 19 0.03 0.03
AMRN Sep 27 16.0 Put 5 5 0 164 0.20 287 0.39 0.20
APHA Sep 27 6.5 Call 5 5 0 269 0.20 23 0.35 0.25
AMAT Jan 17 49.0 Call 5 5 0 28 4.65 23 4.85 4.69
AAL Sep 20 28.5 Call 5 5 0 13 0.73 13 0.77 0.42
BAC Oct 04 29.0 Put 5 5 0 204 0.34 122 0.37 0.35
BAC Mar 20 33.0 Call 5 5 0 198 0.84 1,044 0.87 0.74
ADVM Oct 18 7.5 Call 5 5 0 0 0.00 10 1.60 0.40
ABT Sep 20 84.0 Call 5 5 0 5 0.49 7 0.53 0.73
ALGN Sep 20 180.0 Call 5 5 0 7 2.35 5 2.60 2.50
AMAT Jan 17 46.0 Call 5 5 0 24 6.65 12 6.80 6.64
BBY Sep 20 57.5 Put 5 5 0 0 0.00 33 0.11 0.06
AMAT Jan 17 43.0 Put 5 5 0 12 1.17 5 1.23 1.23
ARNC Sep 20 26.0 Call 5 5 0 96 0.96 152 1.14 1.00
AXSM Sep 20 27.5 Call 5 5 0 8 2.00 36 2.90 3.00
ADBE Apr 17 420.0 Call 5 5 0 2 0.31 2 1.26 0.58
AAPL Oct 04 220.0 Call 5 5 0 18 5.00 50 5.10 4.80
BIIB Oct 18 235.0 Put 5 5 0 1 5.70 1 7.50 6.78
AXP Sep 20 119.0 Put 5 5 0 0 0.00 111 3.65 1.47
AAL Sep 20 29.0 Call 5 5 0 13 0.46 13 0.50 0.25
AAPL Oct 18 215.0 Call 5 5 0 29 9.75 64 9.85 9.40
ADBE Sep 20 295.0 Call 5 5 0 4 1.93 3 2.07 2.13
ANF Sep 20 16.5 Put 5 5 0 45 0.46 5 0.57 0.56
AXP Sep 20 121.0 Put 5 5 0 1 0.01 2 2.56 3.05
BAC Sep 27 30.5 Call 5 5 0 93 0.21 72 0.23 0.23
BIIB Oct 25 235.0 Put 5 5 0 2 7.20 1 11.00 9.25
AVGO Sep 20 300.0 Call 5 5 0 0 0.00 36 0.25 0.15
AG Oct 04 10.5 Put 5 5 0 340 1.05 476 1.20 1.05
BAC Oct 18 25.0 Put 5 5 0 125 0.07 78 0.09 0.08
BBY Sep 20 69.0 Call 5 5 0 5 0.24 17 0.35 0.41
ACB Sep 20 5.0 Call 5 5 0 96 0.40 27 0.50 0.44
ADSK Apr 17 155.0 Put 5 5 0 7 15.65 10 16.00 15.80
ASHR Oct 18 30.0 Call 5 5 0 151 0.07 1 0.19 0.19
CRM Oct 04 152.5 Call 5 5 0 8 3.85 5 4.00 3.75
CRM Sep 27 155.0 Put 5 5 0 6 3.60 7 3.75 3.75
COST Oct 18 260.0 Put 5 5 0 2 1.18 2 1.37 1.14
DIG Sep 20 26.0 Call 5 5 0 14 0.60 902 1.25 1.00
CAT Sep 27 128.0 Put 5 5 0 10 0.97 9 1.03 1.03
C Oct 04 68.0 Call 5 5 0 1 2.13 10 2.43 2.46
COST Oct 18 270.0 Put 5 5 0 13 2.29 3 2.45 2.20
DIS Sep 20 131.0 Put 5 5 0 23 0.09 4 0.17 0.16
DIS Sep 20 139.0 Call 5 5 0 2 0.32 7 0.35 0.25
CRM Oct 11 157.5 Call 5 5 0 6 2.19 5 2.28 2.14
CI Sep 20 165.0 Put 5 5 0 2 2.91 56 3.50 1.96
BURL Sep 20 200.0 Call 5 5 0 2 0.20 2 0.80 0.48
CHK Sep 27 2.5 Call 5 5 0 10 0.01 15 0.03 0.01
CHK Oct 18 1.5 Put 5 5 0 15 0.05 15 0.08 0.06
CVNA Oct 18 70.0 Put 5 5 0 10 1.20 14 1.40 1.21
CAT Sep 27 127.0 Put 5 5 0 10 0.77 3 0.82 0.82
CGC Sep 20 28.0 Call 5 5 0 9 0.61 11 0.64 0.57
COST Oct 18 315.0 Call 5 5 0 3 0.88 3 1.14 1.01
CBRL Sep 20 167.0 Call 5 5 0 7 6.80 2 9.80 6.50
CVNA Oct 18 75.0 Put 5 5 0 22 2.25 31 2.60 2.35
CLR Sep 20 41.0 Call 5 5 0 232 0.10 38 0.30 0.40
BRKB Jun 19 175.0 Put 5 5 0 33 2.30 18 3.25 3.05
D Oct 18 77.5 Call 5 5 0 134 2.45 16 2.70 2.47
C Sep 27 68.0 Call 5 5 0 1 2.06 10 2.14 2.11
CMG Sep 20 820.0 Call 5 5 0 2 4.50 2 5.50 4.80
CMG Sep 20 797.5 Put 5 5 0 2 4.10 2 5.30 4.60
CSCO Sep 20 49.5 Put 5 5 0 7 0.37 12 0.39 0.38
CYBR Sep 27 100.0 Call 5 5 0 11 3.50 12 4.00 3.67
CI Sep 20 150.0 Put 5 5 0 15 0.06 32 0.17 0.05
CRM Sep 20 150.0 Put 5 5 0 5 0.64 5 0.71 0.76
COST Oct 18 305.0 Call 5 5 0 11 2.47 10 2.62 2.75
FXI Sep 27 39.5 Call 5 5 0 409 1.61 16 1.68 1.51
FND Oct 18 45.0 Call 5 5 0 123 4.80 30 5.40 5.16
GLD Oct 25 139.0 Put 5 5 0 1 0.96 1 1.42 1.16
FDX Sep 27 162.5 Call 5 5 0 5 12.15 5 12.40 11.60
EA Sep 20 102.0 Put 5 5 0 1 2.90 1 3.65 2.89
FB Sep 27 185.0 Put 5 5 0 3 1.97 17 2.03 2.22
FB Oct 18 180.0 Put 5 5 0 28 2.47 1 2.53 2.62
FB Oct 04 185.0 Call 5 5 0 24 5.25 63 5.40 4.90
FND Oct 18 50.0 Call 5 5 0 40 1.90 26 2.20 2.01
GLD Nov 15 139.0 Put 5 5 0 7 1.48 7 1.89 1.63
GLW Jan 17 32.0 Call 5 5 0 52 0.36 1 0.49 0.39
FNKO Oct 18 25.0 Call 5 5 0 7 1.85 99 2.10 1.75
GLD Oct 25 142.0 Put 5 5 0 1 2.39 1 2.87 2.58
GE Oct 18 7.0 Put 5 5 0 53 0.02 418 0.07 0.02
DOMO Oct 18 18.0 Call 5 5 0 13 0.90 22 1.10 1.10
GM Sep 20 39.0 Call 5 5 0 7 0.07 10 0.10 0.06
FDX Sep 27 175.0 Put 5 5 0 5 6.00 5 6.15 6.20
GM Oct 25 35.5 Put 5 5 0 13 0.51 5 0.62 0.61
GOLD Oct 18 18.0 Call 5 5 0 6 0.66 11 0.73 0.62
FDX Sep 20 172.5 Put 5 5 0 7 4.15 5 4.30 4.80
GOLD Oct 04 18.0 Call 5 5 0 14 0.50 9 0.56 0.36
FUN Sep 20 55.0 Put 5 5 0 45 0.05 15 0.75 0.50
GLW Oct 18 26.0 Put 5 5 0 29 0.29 57 0.36 0.33
FB Oct 18 205.0 Call 5 5 0 4 0.48 12 0.50 0.44
FB Sep 27 200.0 Call 5 5 0 2 0.14 3 0.17 0.13
EA Sep 20 101.0 Put 5 5 0 5 2.39 5 2.69 2.14
FDX Sep 20 177.5 Put 5 5 0 5 6.85 5 7.05 7.10
GLW Jan 17 28.0 Put 5 5 0 1 1.86 176 2.05 1.99
FDX Sep 27 175.0 Call 5 5 0 7 4.00 5 4.15 3.55
FNKO Oct 18 30.0 Call 5 5 0 7 0.25 3 0.65 0.35
FSLY Oct 18 40.0 Call 5 5 0 1 0.25 23 0.80 0.67
JPM Sep 20 124.0 Put 5 5 0 4 5.45 7 6.25 5.90
KHC Jan 17 25.0 Put 5 5 0 486 0.75 218 0.90 0.90
IGV Sep 20 215.0 Call 5 5 0 7 2.55 161 2.90 2.70
KRE Nov 15 52.0 Call 5 5 0 143 2.94 155 3.35 3.14
HD Jan 17 190.0 Put 5 5 0 5 1.57 7 1.80 1.71
LBTYA Sep 27 27.5 Put 5 5 0 18 0.35 29 0.55 0.45
IWM Dec 31 158.0 Put 5 5 0 14 6.70 45 6.82 6.85
IWM Dec 31 157.0 Put 5 5 0 34 6.26 37 6.38 6.39
GTX Sep 20 12.5 Put 5 5 0 7 0.50 2 0.95 0.65
KRE Oct 18 52.0 Call 5 5 0 191 2.47 249 2.85 2.66
GS Sep 20 217.5 Call 5 5 0 5 1.12 7 1.22 1.29
JWN Sep 20 34.0 Put 5 5 0 8 0.73 6 0.96 0.89
HSY Sep 20 152.5 Call 5 5 0 7 0.78 37 1.02 0.53
JWN Oct 04 33.5 Call 5 5 0 52 1.26 15 1.59 1.17
JWN Sep 20 33.5 Put 5 5 0 6 0.45 9 0.63 0.61
HD Jan 17 170.0 Put 5 5 0 7 0.58 7 0.73 0.65
GUSH Oct 18 5.0 Put 5 5 0 2,249 0.95 1 1.25 0.75
JEC Jan 17 90.0 Call 5 5 0 24 6.30 25 7.00 6.58
IWM Oct 11 159.0 Put 5 5 0 25 4.03 13 4.09 4.05
KHC Oct 18 27.5 Put 5 5 0 372 0.50 188 0.60 0.52
HES Jan 17 62.5 Put 5 5 0 6 3.80 1 4.05 3.60
IWM Sep 20 161.0 Call 5 5 0 30 0.16 21 0.41 0.20
IWM Sep 20 154.0 Put 5 5 0 30 0.45 64 0.48 0.46
KHC Oct 18 27.5 Call 5 5 0 51 1.40 485 1.55 1.52
IRDM Sep 20 25.0 Call 5 5 0 16 0.25 283 0.65 0.46
IWM Sep 27 159.0 Call 5 5 0 13 0.98 12 1.01 0.86
HAL Sep 20 21.5 Call 5 5 0 5 0.24 8 0.48 0.75
KMB Oct 18 130.0 Call 5 5 0 23 3.40 73 3.80 3.30
IRDM Oct 18 25.0 Call 5 5 0 10 0.95 26 1.30 1.26
JNPR Oct 04 25.5 Call 5 5 0 0 0.00 16 4.50 0.30
LSCC Oct 18 22.5 Call 5 5 0 32 0.45 151 0.60 0.65
LYFT Jan 17 47.5 Call 5 5 0 4 5.90 208 6.20 6.50
NBR Jan 17 2.0 Call 5 5 0 9 0.75 325 0.84 0.91
NFLX Sep 20 292.5 Call 5 5 0 4 5.40 4 5.55 4.08
NVDA Oct 04 182.5 Call 5 5 0 5 3.85 5 3.95 4.00
LVS Sep 20 60.0 Call 5 1 4 11 0.06 1 0.13 0.10
MDB Oct 04 142.0 Put 5 5 0 7 13.40 5 14.00 12.50
MDB Sep 27 132.0 Call 5 5 0 5 4.90 5 5.30 5.90
MMM Sep 20 170.0 Call 5 5 0 5 0.80 5 0.88 0.81
LULU Sep 20 192.5 Call 5 5 0 4 4.45 6 4.60 3.70
NIO Sep 27 2.5 Put 5 5 0 16 0.03 18 0.05 0.03
LRCX Sep 20 222.5 Put 5 5 0 2 0.60 1 0.81 0.58
MU Sep 27 52.5 Call 5 5 0 16 1.11 16 1.16 1.14
NVDA Oct 11 182.5 Put 5 5 0 5 7.95 6 8.10 7.40
MU Oct 18 55.0 Put 5 5 0 87 5.65 6 6.40 5.75
MSFT Sep 27 144.0 Call 5 5 0 2 0.15 2 0.18 0.18
NOC Sep 20 372.5 Call 5 5 0 10 1.90 1 2.90 2.34
OXY Oct 18 50.0 Call 5 5 0 7 0.71 2 0.85 0.90
LRCX Oct 04 230.0 Call 5 5 0 3 7.50 3 7.95 8.45
NOW Sep 27 267.5 Call 5 5 0 3 5.50 3 5.80 5.30
MMM Sep 20 172.5 Call 5 5 0 1 0.19 1 0.45 0.32
NKE Sep 20 81.5 Call 5 5 0 6 5.25 9 5.50 5.45
MA Sep 27 280.0 Call 5 5 0 4 2.85 4 2.96 3.05
MDB Sep 27 135.0 Put 5 5 0 7 7.40 6 7.90 6.70
MDB Sep 20 131.0 Call 5 5 0 5 3.40 6 3.70 3.60
MA Sep 27 285.0 Put 5 5 0 4 9.75 4 10.15 10.05
OKTA Sep 20 102.0 Put 5 5 0 10 1.70 24 2.00 2.30
MU Sep 27 51.0 Call 5 5 0 10 1.69 21 1.74 1.71
MSFT Oct 18 140.0 Call 5 5 0 3 2.21 2 2.26 2.24
MSFT Sep 20 140.0 Put 5 5 0 2 0.65 2 5.55 3.20
NVDA Sep 20 182.5 Put 5 5 0 5 4.65 5 4.80 4.25
MDB Sep 27 133.0 Put 5 5 0 8 6.30 5 6.60 5.70
NFLX Sep 20 310.0 Call 5 5 0 6 0.48 4 0.65 0.45
LRCX Oct 04 227.5 Call 5 5 0 3 9.05 3 9.45 10.10
NOW Sep 27 265.0 Call 5 5 0 3 6.70 3 7.20 6.56
MDB Sep 27 133.0 Call 5 5 0 5 4.50 5 4.70 5.40
MA Sep 27 277.5 Call 5 5 0 4 3.95 6 4.10 4.20
MDB Sep 27 126.0 Call 5 5 0 7 8.10 7 8.60 8.30
MKTX Oct 18 340.0 Call 5 5 0 7 13.10 8 17.50 15.00
NVAX Sep 20 6.0 Call 5 5 0 39 1.10 15 1.75 1.21
SQ Jun 19 65.0 Call 5 5 0 11 6.65 373 7.30 6.80
SHOP Oct 04 325.0 Call 5 5 0 2 14.80 3 17.40 15.29
PD Oct 18 25.0 Put 5 5 0 2 0.55 2 1.55 0.98
PYPL Sep 27 105.0 Call 5 5 0 6 3.20 1 3.30 3.30
SPG Sep 20 160.0 Put 5 5 0 17 5.25 25 7.15 5.90
RIG Oct 18 6.0 Put 5 5 0 109 0.38 61 0.41 0.42
SPLK Sep 20 115.0 Put 5 5 0 6 0.95 5 1.05 0.97