Cboe EDGX Options Exchange Symbol Data

Volume
275,691
Orders
1,306,871,337

This list was last updated 2019-05-20 12:10:17.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
KR Jul 19 26.0 Put 10,756 10,756 0 2 2.43 5 2.55 2.43
KWEB Nov 15 48.0 Put 2,400 2,400 0 330 6.90 330 7.40 7.30
T Jun 21 31.0 Put 2,307 2,307 0 50 0.20 348 0.23 0.23
USO Jun 21 14.0 Call 1,988 1,988 0 54 0.10 2,521 0.13 0.13
AAPL Aug 16 180.0 Put 1,867 1,867 0 105 9.10 66 9.25 9.22
KWEB Nov 15 46.0 Call 1,700 1,700 0 235 1.85 73 2.00 2.12
EWA Jun 21 21.0 Put 1,691 1,691 0 1,545 0.20 150 0.45 0.25
SPY May 20 282.0 Put 1,550 1,530 20 779 0.08 416 0.11 0.10
SMH May 24 105.0 Put 1,527 1,527 0 322 3.20 72 3.35 3.35
FB Dec 20 220.0 Call 1,500 1,500 0 45 4.95 65 5.10 5.25
SPY May 20 279.0 Put 1,494 1,494 0 0 0.00 230 0.02 0.02
SPY May 20 280.0 Put 1,467 1,457 10 411 0.01 2,745 0.04 0.04
SPY May 20 281.0 Put 1,304 1,304 0 1,179 0.03 1,589 0.06 0.06
SPY May 22 275.0 Put 1,292 1,292 0 1,937 0.07 905 0.09 0.12
SPY May 20 285.0 Call 1,233 1,213 20 32 0.82 90 0.88 0.85
SPY May 20 286.0 Call 1,227 1,216 11 74 0.36 348 0.41 0.39
TSLA Jun 21 170.0 Put 1,227 1,227 0 53 3.85 59 4.00 4.05
SPY May 20 283.0 Put 1,225 1,225 0 132 0.19 718 0.23 0.20
AAPL Jul 19 185.0 Put 1,190 1,190 0 220 9.00 134 9.10 9.38
BABA Jan 17 180.0 Call 1,138 1,138 0 15 10.50 16 10.65 10.47
SPY May 22 277.0 Put 1,118 1,118 0 974 0.14 723 0.17 0.22
TSLA May 31 190.0 Put 1,063 1,063 0 4 3.75 39 3.85 4.67
BIDU Jun 21 140.0 Call 1,048 1,048 0 19 0.38 4 0.43 0.45
SPY Jun 28 175.0 Put 1,006 1,006 0 493 0.01 4,705 0.03 0.02
SMH May 24 112.5 Put 998 998 0 85 10.05 87 10.25 10.12
FB May 31 192.5 Call 952 952 0 10 0.51 65 0.54 0.59
SPY May 20 287.0 Call 948 843 105 96 0.12 410 0.15 0.14
QCOM Jul 19 45.0 Put 940 940 0 0 0.00 25 0.03 0.02
AAPL Jun 21 205.0 Call 934 934 0 144 0.55 59 0.58 0.59
TSLA Jun 21 160.0 Put 925 925 0 46 2.60 10 2.68 2.84
TSLA May 31 205.0 Put 911 911 0 5 8.80 11 9.05 9.90
CRM Jun 21 165.0 Call 882 882 0 5 2.81 2 2.86 2.84
QCOM Oct 18 90.0 Call 858 858 0 13 1.91 11 2.02 1.82
AAPL May 24 175.0 Put 841 841 0 60 0.74 65 0.77 0.81
T May 31 31.5 Put 839 839 0 106 0.11 261 0.14 0.10
SPY May 20 284.0 Call 825 825 0 5 1.48 6 1.53 1.45
SBAC Jun 21 185.0 Put 824 824 0 19 0.65 13 1.15 0.91
AAPL May 24 177.5 Put 795 795 0 130 1.15 42 1.19 1.17
BIDU Jun 21 120.0 Call 778 778 0 12 4.70 11 4.85 4.40
QQQ Jun 21 170.0 Put 765 765 0 30 1.30 313 1.33 1.43
SPY May 22 283.0 Put 748 744 4 48 0.97 276 1.02 1.11
T Jun 21 32.5 Put 729 729 0 43 0.67 51 0.70 0.75
SPY May 22 286.0 Call 680 680 0 55 1.23 653 1.29 1.30
TSLA Jan 17 50.0 Put 677 677 0 52 0.93 62 1.47 1.58
AMD May 24 24.0 Put 668 668 0 161 0.01 83 0.04 0.05
FB May 24 185.0 Call 664 664 0 14 1.55 5 1.59 1.68
AMD May 24 26.0 Put 663 663 0 165 0.26 37 0.28 0.27
AAPL May 24 180.0 Put 652 652 0 4 1.80 108 1.83 1.75
AAPL May 24 185.0 Call 644 644 0 130 1.92 77 1.98 2.07
QQQ May 24 180.0 Call 640 640 0 302 2.40 202 2.45 2.34
AAPL May 24 192.5 Call 635 635 0 153 0.24 138 0.27 0.29
AAPL May 24 182.5 Put 634 634 0 104 2.69 29 2.75 2.54
VXX May 31 25.0 Put 623 623 0 132 0.07 182 0.12 0.09
XLNX May 24 103.0 Put 621 621 0 14 3.35 5 3.65 4.85
BIDU Jul 19 140.0 Call 614 614 0 7 0.99 11 1.04 0.96
UNG Oct 18 25.0 Call 611 611 0 23 0.75 5 0.88 0.84
SPY Jun 21 266.0 Put 606 606 0 156 1.14 15 1.17 1.27
FB Jul 19 105.0 Put 575 575 0 14 0.01 30 0.03 0.03
XLF Jun 21 26.0 Put 574 574 0 320 0.27 320 0.30 0.28
AAPL May 24 187.5 Call 562 561 1 11 1.07 2 1.09 1.10
AAPL Jun 21 190.0 Put 561 561 0 337 10.10 199 10.25 10.27
NIO Jun 21 6.0 Call 554 554 0 279 0.05 1,027 0.10 0.09
TSLA May 24 170.0 Put 544 544 0 28 0.31 51 0.46 0.43
QQQ May 24 184.0 Call 542 542 0 335 0.56 213 0.61 0.58
SPY May 22 284.0 Put 518 518 0 137 1.27 180 1.32 1.42
FB Dec 20 185.0 Call 506 506 0 16 16.75 21 16.95 17.34
FB Jul 19 165.0 Put 504 504 0 3 2.07 4 2.12 2.16
SPY May 24 284.0 Put 503 502 1 148 1.81 40 1.86 1.83
GME May 24 8.0 Put 501 501 0 5 0.10 1 0.19 0.11
QCOM Jun 21 50.0 Put 500 500 0 0 0.00 53 0.04 0.02
FXI Jul 19 44.0 Call 500 500 0 214 0.19 46 0.25 0.22
AAPL Jun 21 190.0 Call 500 500 0 33 3.45 36 3.50 3.58
FDX Jun 21 190.0 Call 500 500 0 13 0.27 7 0.42 0.44
ACB Jun 07 9.5 Call 488 488 0 1,213 0.05 838 0.15 0.08
QQQ May 24 182.0 Call 487 487 0 298 1.31 286 1.38 1.37
JCI May 24 39.0 Call 471 471 0 37 0.09 93 0.31 0.21
SPY May 20 284.0 Put 471 471 0 272 0.38 84 0.42 0.39
JCI May 24 39.5 Call 471 471 0 0 0.00 7 0.13 0.07
SPY May 24 280.0 Put 469 371 98 430 0.81 373 0.85 0.91
DISH Sep 20 30.0 Put 467 467 0 99 2.15 81 2.40 2.13
DIS Jul 19 180.0 Call 453 453 0 151 0.01 20 0.03 0.03
TSLA Jun 21 70.0 Put 453 453 0 0 0.00 3 0.92 0.15
TSLA Jul 19 70.0 Put 453 453 0 0 0.00 5 1.23 0.45
BIDU Jun 21 135.0 Call 446 446 0 13 0.76 25 0.83 0.75
T Jun 21 33.0 Put 433 433 0 2 0.89 35 0.98 0.76
SPY May 24 282.0 Put 427 425 2 279 1.22 239 1.27 1.51
TSLA May 31 220.0 Call 420 420 0 76 1.91 22 2.39 2.20
SBAC Jun 21 195.0 Put 412 412 0 7 2.45 2 2.65 3.12
AAPL May 24 190.0 Call 411 411 0 173 0.52 59 0.55 0.55
QQQ May 31 179.0 Put 403 403 0 63 2.00 89 2.04 2.05
SE Jun 21 25.0 Put 402 402 0 5 1.50 9 1.60 1.65
AMRN May 31 24.5 Call 400 400 0 0 0.00 98 0.16 0.02
MOMO May 31 29.0 Call 400 400 0 134 1.10 259 1.25 1.22
UBER Dec 20 40.0 Put 397 397 0 20 6.20 147 6.50 6.38
UBER Jan 17 40.0 Put 396 396 0 5 6.60 21 7.00 6.73
FB Sep 20 140.0 Put 389 389 0 7 1.22 7 1.26 1.31
TSLA May 24 190.0 Put 385 385 0 5 1.89 51 2.68 2.00
TSLA Jun 21 232.5 Call 385 385 0 79 3.35 22 3.45 3.25
ATHM Jun 21 110.0 Call 380 380 0 24 0.85 15 1.35 0.90
ATHM Jun 21 120.0 Call 380 380 0 0 0.00 25 0.70 0.40
ATHM Sep 20 120.0 Call 380 380 0 6 2.55 2 3.50 2.94
ATHM Sep 20 110.0 Call 380 380 0 9 4.60 8 5.20 5.24
AAPL May 24 167.5 Put 376 376 0 141 0.20 90 0.23 0.29
DISH Jul 19 25.0 Put 375 375 0 43 0.20 38 0.45 0.30
BABA Jan 17 220.0 Call 373 373 0 19 2.40 10 2.65 2.30
INDA Jun 21 34.0 Put 370 370 0 282 0.50 235 0.55 0.50
SPY Jun 21 293.0 Call 367 367 0 72 1.31 256 1.35 1.30
SMH May 24 100.0 Put 366 366 0 15 0.95 237 1.03 1.25
BABA Oct 18 210.0 Call 365 363 2 15 1.37 25 1.66 1.56
TSLA May 24 215.0 Call 365 365 0 4 1.75 21 1.80 1.79
IWM May 31 154.0 Call 358 358 0 60 1.40 77 1.44 1.21
TSLA May 24 220.0 Call 356 356 0 12 0.91 60 0.96 0.90
SPY May 20 285.0 Put 353 353 0 61 0.72 61 0.78 0.79
ACB Aug 16 8.0 Call 351 351 0 242 1.00 506 1.10 1.00
AAPL May 24 172.5 Put 350 350 0 3 0.48 20 0.50 0.51
MSFT Jul 19 85.0 Put 350 350 0 38 0.03 25 0.04 0.03
QQQ May 31 183.0 Put 349 349 0 207 3.70 314 3.82 3.72
QQQ Jun 21 167.0 Put 347 347 0 292 0.91 371 0.97 1.01
NFLX Dec 20 490.0 Call 339 339 0 22 5.30 14 5.55 5.42
BABA May 24 152.5 Put 338 338 0 6 0.45 9 0.48 0.59
QQQ May 24 182.0 Put 337 337 0 298 2.48 107 2.56 2.81
SPY May 20 283.0 Call 335 335 0 1 1.96 4 2.33 2.10
BABA May 24 160.0 Put 334 334 0 7 1.83 5 1.89 2.17
IWM Jun 21 150.0 Put 332 332 0 182 2.52 71 2.56 2.55
AM Jul 19 15.0 Call 328 328 0 49 0.20 14 0.35 0.21
SPY May 20 278.0 Put 326 326 0 0 0.00 2,056 0.02 0.01
QQQ Jul 19 197.0 Call 325 325 0 8 0.38 59 0.40 0.37
TSLA May 24 210.0 Call 325 325 0 40 3.15 39 3.30 3.20
AAPL May 24 182.5 Call 322 322 0 129 3.15 79 3.25 3.30
SMH May 24 103.0 Put 322 322 0 32 2.05 22 2.15 2.48
QQQ May 24 174.5 Put 318 318 0 279 0.34 323 0.37 0.51
IWM May 24 147.5 Put 318 318 0 219 0.22 83 0.24 0.39
QQQ May 24 180.0 Put 317 317 0 115 1.61 303 1.65 1.61
BIDU Jul 19 120.0 Call 306 306 0 31 6.20 36 6.40 5.86
TSLA Jun 21 200.0 Call 305 305 0 25 15.90 28 16.10 15.00
SPY May 22 280.0 Put 303 303 0 96 0.40 611 0.44 0.42
SPY Jul 19 298.0 Call 303 303 0 894 1.10 368 1.14 1.05
SPY May 29 240.0 Put 300 300 0 0 0.00 2,934 0.02 0.01
LB Jan 17 30.0 Call 300 300 0 54 0.70 49 0.85 0.72
VXX May 31 26.0 Put 300 300 0 193 0.26 158 0.29 0.29
SPY Jul 19 299.0 Call 300 300 0 678 0.91 216 0.95 0.83
SPY May 29 291.0 Call 300 300 0 781 0.43 491 0.47 0.36
IWM May 24 146.5 Put 299 299 0 150 0.14 628 0.16 0.24
SQQQ Jun 21 12.0 Put 296 296 0 719 2.20 110 2.40 2.20
AMD May 24 28.0 Call 295 295 0 92 0.23 61 0.26 0.24
T May 31 32.5 Put 295 295 0 37 0.44 120 0.51 0.46
BZH Nov 15 11.0 Call 293 293 0 13 1.05 37 1.15 1.10
AAPL Jul 19 105.0 Put 293 293 0 163 0.02 25 0.04 0.03
ANF Jun 21 30.0 Call 293 293 0 15 0.53 7 0.64 0.53
ANF Jun 21 26.0 Call 292 292 0 13 1.87 33 2.00 1.91
ADBE Jun 21 280.0 Call 290 290 0 4 8.40 3 8.90 8.50
SMH Jun 21 100.0 Put 289 289 0 2 2.62 761 2.78 2.79
ADBE Jun 21 290.0 Call 286 286 0 8 4.60 4 5.00 4.50
FCAU Dec 20 14.54 Call 285 285 0 16 0.90 408 1.05 0.95
AAPL May 24 160.0 Put 285 285 0 5 0.07 76 0.08 0.13
SPY May 24 275.0 Put 284 284 0 1,794 0.25 120 0.28 0.25
AMD May 24 27.0 Call 283 283 0 14 0.59 37 0.62 0.60
AMD May 24 26.5 Put 283 283 0 32 0.42 38 0.45 0.47
SPY May 20 288.0 Call 282 282 0 240 0.03 1,873 0.06 0.04
DFRG Jun 21 5.0 Call 277 277 0 0 0.00 0 0.00 0.40
SPY May 22 282.0 Put 276 276 0 78 0.74 556 0.78 0.83
SLCA Jun 21 15.0 Call 274 274 0 556 0.15 322 0.25 0.15
F May 24 9.5 Put 273 273 0 0 0.00 265 0.03 0.02
AAPL May 31 185.0 Put 269 269 0 310 5.00 190 5.15 5.39
DISH Sep 20 27.5 Put 268 268 0 58 1.35 21 1.50 1.40
QQQ Jul 19 165.0 Put 266 266 0 241 1.61 337 1.74 1.62
TSLA Jun 21 50.0 Put 266 266 0 0 0.00 3 0.82 0.08
NVDA May 24 160.0 Call 266 266 0 21 0.93 6 1.10 0.95
QQQ May 24 183.0 Call 265 265 0 268 0.90 383 0.97 0.93
AAPL May 24 185.0 Put 265 265 0 42 3.95 316 4.05 3.70
QQQ May 31 174.0 Put 264 264 0 207 0.80 227 0.85 0.92
TSLA Jun 21 200.0 Put 263 263 0 21 11.80 76 12.60 11.82
CBL Jun 21 1.0 Put 262 262 0 0 0.00 212 0.15 0.10
XOM May 24 79.0 Put 258 258 0 242 3.10 84 3.20 3.23
QCOM Jun 21 60.0 Put 256 256 0 16 0.10 9 0.15 0.17
TSLA Jul 19 175.0 Put 256 256 0 24 8.10 8 8.20 8.87
FB Jul 19 185.0 Put 252 252 0 22 8.25 300 8.40 8.90
AMZN May 31 1820.0 Put 252 252 0 1 19.25 1 19.80 21.57
TSLA May 24 250.0 Call 252 252 0 0 0.00 2 0.87 0.05
AMZN May 31 1815.0 Put 252 252 0 1 17.85 1 18.35 23.45
ATVI Jul 19 37.5 Put 250 250 0 15 0.47 51 0.51 0.51
TSLA Jun 21 75.0 Put 250 250 0 8 0.11 3 0.94 0.15
NCLH Jul 19 47.5 Put 250 250 0 17 0.30 18 0.45 0.37
DISH Jan 17 27.5 Put 248 248 0 64 2.40 48 2.65 2.50
QQQ Jun 21 187.5 Call 247 247 0 303 1.32 125 1.35 1.35
TSLA May 24 150.0 Put 246 246 0 0 0.00 3 0.74 0.12
TSLA May 24 230.0 Call 246 246 0 19 0.25 51 0.37 0.25
TSLA Jun 21 230.0 Call 246 246 0 59 3.85 70 4.00 3.94
IWM Jun 21 145.0 Put 241 241 0 183 1.31 5 1.33 1.38
TSLA Jun 21 175.0 Put 241 241 0 32 4.70 13 4.80 5.50
TSLA Jun 21 250.0 Call 241 241 0 79 1.04 21 1.27 1.27
TSLA Jul 19 225.0 Put 240 240 0 25 29.90 29 30.25 33.17
FCX Jul 19 9.0 Put 240 240 0 194 0.20 243 0.23 0.22
TSLA Jun 21 225.0 Put 235 235 0 26 25.85 26 26.20 28.51
UBER May 24 45.0 Call 235 235 0 74 0.05 125 0.20 0.23
AAPL May 24 195.0 Call 235 235 0 183 0.10 49 0.13 0.13
AMD May 24 27.5 Call 233 233 0 15 0.38 58 0.41 0.34
SMH Jul 19 93.0 Put 232 232 0 5 1.68 10 1.74 1.86
SMH Jul 19 101.0 Put 232 232 0 235 3.90 639 4.20 4.31
SPY Jun 07 292.0 Call 231 231 0 373 0.91 293 0.95 0.85
SPY May 24 283.0 Call 231 231 0 37 3.72 55 3.78 3.38
SPY May 22 289.0 Call 231 226 5 837 0.24 81 0.27 0.24
BABA May 24 170.0 Call 229 229 0 7 0.45 5 0.51 0.46
CRON Jul 19 21.0 Call 229 229 0 27 0.14 11 0.17 0.15
SMH Jun 21 102.0 Put 228 228 0 269 3.40 19 3.50 3.42
PDD Jun 21 17.5 Put 228 228 0 18 0.20 112 0.30 0.28
QQQ May 24 178.5 Put 222 222 0 175 1.11 312 1.16 1.34
NEM Jun 21 35.12 Call 222 180 42 1 0.07 5 0.14 0.14
AAPL May 31 180.0 Put 221 221 0 89 2.86 6 2.91 2.91
FCX Jun 21 11.0 Call 221 221 0 183 0.24 42 0.26 0.27
QQQ May 24 170.0 Put 220 220 0 472 0.07 56 0.09 0.10
LYFT May 24 54.0 Call 220 220 0 234 1.10 173 1.25 1.20
QQQ May 24 178.0 Put 218 218 0 286 0.97 557 1.03 0.96
ANF Jun 21 26.0 Put 216 216 0 37 2.10 8 2.22 2.16
CBRE Jun 21 45.0 Put 216 216 0 50 0.45 66 0.60 0.55
ZG Jun 21 45.0 Call 215 215 0 48 0.55 49 0.70 0.45
IWM May 31 154.0 Put 214 214 0 28 2.72 83 2.77 3.16
ANF Jun 21 21.0 Put 214 214 0 26 0.42 24 0.53 0.50
SPY May 22 290.0 Call 213 213 0 2,134 0.11 722 0.14 0.13
MSFT May 24 130.0 Call 211 203 8 20 0.32 33 0.35 0.35
TSLA May 24 180.0 Put 211 211 0 29 0.76 11 0.80 0.78
SMH Jun 21 104.0 Put 208 208 0 142 4.35 217 4.45 4.36
CGC May 24 45.0 Call 207 207 0 68 0.34 52 0.38 0.34
TSLA Aug 16 150.0 Put 206 206 0 52 6.15 12 6.60 7.07
F Jun 28 10.5 Call 206 206 0 166 0.20 30 0.24 0.24
SMH Jun 21 99.0 Put 205 205 0 20 2.35 560 2.44 2.35
SPY May 24 285.0 Put 205 203 2 130 2.18 40 2.24 2.22
SPY May 20 276.0 Put 205 205 0 0 0.00 795 0.01 0.01
UAA May 24 24.0 Call 205 205 0 7 0.28 29 0.31 0.29
FB May 24 182.5 Put 205 205 0 3 2.11 17 2.15 1.98
SPY May 24 285.0 Call 203 198 5 32 2.41 121 2.46 2.48
NOK Jan 15 7.0 Call 203 203 0 7 0.30 174 0.40 0.35
TSLA Jun 21 195.0 Call 202 202 0 27 18.95 22 19.20 17.90
AAPL May 24 165.0 Put 202 202 0 122 0.14 195 0.16 0.18
SPY Jun 21 277.0 Put 202 202 0 56 2.82 199 2.86 3.09
BAC Jun 21 31.0 Call 202 202 0 107 0.06 362 0.08 0.07
SPY Jun 21 246.0 Put 202 202 0 771 0.23 638 0.25 0.26
JNK1 Jun 21 35.0 Put 200 200 0 595 0.05 50 0.25 0.05
EWZ Jan 15 24.0 Put 200 200 0 12 1.20 41 1.46 1.39
XLF May 24 27.0 Call 200 200 0 546 0.21 76 0.23 0.20
ZUO Jun 21 25.0 Call 200 200 0 7 0.60 27 0.70 0.60
C Jul 19 60.0 Put 200 200 0 30 0.98 5 1.02 1.03
RIOT May 24 3.5 Put 200 200 0 0 0.00 22 0.10 0.03
IBM Jun 21 100.0 Put 200 200 0 32 0.03 25 0.04 0.04
TSLA Jun 21 25.0 Put 200 200 0 0 0.00 25 0.03 0.01
SPY May 22 285.0 Call 199 199 0 180 1.77 159 1.83 1.68
SPY Dec 20 313.0 Call 198 198 0 2 1.60 2 2.14 1.77
SWN May 24 3.5 Put 193 193 0 0 0.00 12 0.09 0.04
AAPL May 24 180.0 Call 193 193 0 52 4.75 175 4.85 4.75
HIIQ Jun 21 21.0 Put 191 191 0 71 1.50 38 1.85 2.15
NIO Jun 21 5.0 Call 191 191 0 94 0.16 41 0.23 0.21
SPY Dec 20 310.0 Call 190 190 0 2 1.93 2 2.75 2.31
AAPL Jun 21 180.0 Put 189 189 0 43 5.05 261 5.15 5.15
XLV May 24 88.0 Put 188 188 0 50 0.43 24 0.48 0.54
SPY May 24 270.0 Put 188 188 0 3,408 0.07 1,637 0.10 0.11
IWM Jun 21 160.0 Call 187 187 0 509 0.47 90 0.50 0.48
ZNGA Jun 21 6.0 Call 187 122 65 138 0.40 16 0.48 0.44
TSLA Jun 21 245.0 Call 186 186 0 17 1.64 12 1.68 1.50
BABA Jun 21 150.0 Put 186 186 0 10 1.92 7 2.01 2.08
DIS Jul 19 170.0 Call 185 185 0 25 0.06 68 0.07 0.07
SPY May 24 283.0 Put 184 184 0 130 1.49 216 1.54 1.52
IWM Jun 21 152.0 Call 183 183 0 255 3.70 159 3.77 3.62
T Jul 19 34.0 Call 183 183 0 161 0.25 107 0.28 0.28
UNIT Nov 15 7.5 Put 183 183 0 202 0.85 33 1.05 1.00
TSLA May 24 200.0 Put 182 182 0 15 4.40 34 4.55 4.82
FAS Jun 21 35.0 Put 181 181 0 0 0.00 316 0.29 0.16
SPY May 31 290.0 Call 181 181 0 1,045 0.97 64 1.01 0.95
CSCO May 31 56.0 Call 181 181 0 47 0.81 12 0.87 0.82
SPY May 22 284.0 Call 180 150 30 48 2.40 68 2.46 2.26
JCP Jan 17 0.5 Put 180 180 0 7 0.04 21 0.08 0.07
CHK Jun 21 2.5 Call 179 179 0 118 0.11 149 0.13 0.14
AAPL May 31 190.0 Call 178 178 0 39 1.33 4 1.37 1.43
SMH Jun 21 105.0 Put 177 177 0 408 4.85 404 5.00 4.82
IBM Jul 19 85.0 Put 175 175 0 0 0.00 31 0.06 0.04
TSLA May 24 217.5 Call 174 174 0 21 1.26 39 1.31 1.00
QCOM Jun 21 72.5 Put 173 173 0 16 1.19 238 1.26 1.26
JCP Jun 21 1.5 Call 172 172 0 0 0.00 18 0.04 0.04
INTC Jul 19 49.0 Call 172 172 0 179 0.35 62 0.37 0.38
GOOG Jun 21 1035.0 Put 171 171 0 2 4.00 6 4.40 4.68
QQQ May 24 180.5 Put 171 171 0 300 1.80 305 1.86 1.81
AGNC Jun 21 16.5 Put 171 171 0 77 0.03 32 0.13 0.07
FXI Jun 21 43.0 Call 170 170 0 119 0.16 24 0.18 0.17
FCX Jan 15 8.0 Put 169 169 0 195 1.03 2 1.19 1.03
QCOM Jan 15 90.0 Call 168 168 0 32 6.85 178 7.30 6.74
AAPL May 24 200.0 Call 167 167 0 184 0.02 31 0.04 0.04
IWM May 24 155.0 Call 167 167 0 393 0.45 319 0.48 0.42
USO Jun 21 13.0 Call 166 166 0 190 0.47 153 0.49 0.52
SPY May 24 284.0 Call 166 164 2 49 3.03 32 3.09 3.07
QQQ May 24 181.0 Call 165 165 0 308 1.80 81 1.86 1.63
MU Jun 07 36.0 Call 164 164 0 43 0.97 111 1.03 0.98
TSLA Jun 21 210.0 Put 164 164 0 20 16.45 10 16.65 17.47
CTRP Jun 21 35.0 Put 164 164 0 57 1.45 156 1.55 1.50
SPY May 31 295.0 Call 164 164 0 2,796 0.11 136 0.14 0.11
TSLA Jul 19 300.0 Call 164 164 0 23 0.50 6 0.54 0.46
SPY May 24 290.0 Call 163 149 14 1,020 0.37 677 0.40 0.40
BABA May 24 167.5 Call 163 163 0 5 0.94 8 1.00 0.89
F May 24 10.0 Put 162 162 0 151 0.04 415 0.06 0.06
IWM Jun 21 157.0 Call 162 162 0 147 1.25 72 1.28 1.13
SPY May 22 279.0 Put 161 161 0 457 0.29 423 0.32 0.45
GME Jun 21 9.0 Put 160 160 0 123 1.29 1 1.44 1.28
SPY May 24 287.0 Call 160 160 0 40 1.35 61 1.40 1.19
SLV Jul 19 14.5 Call 160 160 0 1,391 0.05 280 0.08 0.08
NIO Nov 15 6.0 Call 159 159 0 346 0.42 124 0.46 0.41
IWM May 24 157.0 Call 158 158 0 554 0.10 536 0.12 0.11
PDD Jun 21 21.0 Put 158 158 0 308 1.45 59 1.65 1.45
TTM May 31 14.0 Call 158 158 0 159 0.10 39 0.30 0.25
SPY May 20 286.0 Put 157 157 0 24 1.25 6 1.31 1.41
BAC May 24 28.5 Call 156 156 0 513 0.28 41 0.30 0.28
TSLA May 24 200.0 Call 156 156 0 22 8.20 2 8.95 8.15
FAS Jun 21 60.0 Put 154 154 0 77 0.87 62 1.15 1.02
TEUM Jul 19 5.0 Call 154 154 0 312 0.60 79 0.75 0.60
BABA May 31 165.0 Put 154 154 0 15 5.00 67 5.15 5.00
SPY May 24 286.0 Call 153 152 1 638 1.84 92 1.90 1.91
SMH Jan 17 106.0 Put 152 0 152 14 10.60 10 10.80 11.15
TSLA May 24 225.0 Call 152 152 0 51 0.37 10 0.50 0.42
BRKB Jan 17 240.0 Call 152 152 0 1 1.42 1 2.08 1.82
ERI Jun 21 50.0 Put 152 152 0 22 2.55 107 2.85 3.49
GE Jun 21 11.0 Call 152 152 0 317 0.07 147 0.12 0.12
SPY May 20 282.0 Call 150 150 0 1 2.72 1 3.89 2.63
VXX May 24 25.5 Put 150 150 0 13 0.01 85 0.04 0.03
TAP Jul 19 52.5 Put 150 150 0 157 0.35 94 0.50 0.45
GPS May 24 22.0 Call 150 150 0 9 0.35 2 0.44 0.41
MSFT May 24 120.0 Put 150 150 0 20 0.10 24 0.12 0.20
PKG Jul 19 80.0 Put 150 150 0 42 0.75 32 0.95 0.79
LB Jan 17 22.5 Call 150 150 0 5 2.70 3 2.90 2.72
ZNGA Jun 07 7.0 Put 150 150 0 32 0.66 21 0.75 0.79
SPY Jun 21 290.0 Call 149 149 0 48 2.46 196 2.51 2.26
AAPL Jun 21 195.0 Call 147 147 0 37 1.97 10 2.00 2.05
ABBV May 24 82.0 Call 147 147 0 13 0.20 4 0.28 0.24
SPY May 20 275.0 Put 147 147 0 0 0.00 822 0.01 0.01
ABBV May 24 81.0 Call 147 147 0 5 0.44 4 0.57 0.51
TSLA Jun 21 190.0 Put 146 146 0 28 8.25 43 8.45 9.35
TSLA Jun 19 300.0 Call 145 145 0 19 14.85 19 15.55 14.53
AAPL Jan 15 225.0 Call 145 145 0 5 11.05 57 11.35 11.31
GOLD Jun 21 13.0 Call 144 144 0 165 0.13 97 0.16 0.15
SPY May 24 289.0 Call 144 144 0 680 0.61 661 0.65 0.63
SMH May 24 106.0 Put 144 144 0 27 3.95 95 4.10 4.32
FB May 24 190.0 Call 143 143 0 7 0.30 23 0.34 0.30
AAPL May 24 140.0 Put 142 142 0 0 0.00 16 0.02 0.01
TSLA May 31 180.0 Put 142 142 0 51 1.62 7 2.09 2.10
TSLA Aug 16 200.0 Put 142 142 0 10 21.00 52 22.70 21.75
FB May 24 187.5 Call 142 142 0 31 0.75 10 0.78 0.79
QQQ Jun 21 180.0 Call 141 141 0 266 4.88 40 4.93 4.96
VALE Jun 21 11.0 Put 140 140 0 46 0.31 18 0.36 0.35
DISCA Jun 21 25.0 Put 140 140 0 102 0.20 36 0.40 0.25
QQQ May 24 181.0 Put 140 140 0 166 2.02 314 2.07 2.41
NMRK Jun 21 7.5 Call 139 139 0 121 0.90 13 1.20 0.94
SPY May 22 287.0 Call 139 139 0 406 0.79 793 0.84 0.84
GOOG May 31 1072.5 Put 138 138 0 3 1.95 31 4.70 2.63
AMD Jan 17 17.0 Put 137 137 0 120 0.69 88 0.73 0.72
BRFS Jun 21 7.5 Call 136 136 0 110 0.50 150 0.60 0.60
SPY May 31 286.0 Put 136 136 0 49 3.46 32 3.52 3.48
IQ Jan 17 20.0 Put 136 136 0 426 4.00 330 4.15 4.20
APRN Jan 17 1.0 Call 135 135 0 0 0.00 301 0.20 0.15
TSLA Jun 19 120.0 Put 135 135 0 27 13.55 22 14.10 14.13
T Jun 21 34.0 Call 135 135 0 10 0.13 83 0.15 0.18
BABA Jun 21 162.5 Call 135 135 0 77 6.25 103 6.40 6.30
VXX May 24 32.0 Call 135 135 0 111 0.24 24 0.28 0.27
QQQ May 24 181.5 Call 134 134 0 210 1.53 293 1.63 1.46
SMH Jun 21 93.0 Put 134 134 0 5 1.00 32 1.08 1.10
TSLA May 31 210.0 Call 134 134 0 30 5.40 52 6.05 5.25
TSLA May 31 140.0 Put 133 133 0 36 0.21 15 0.24 0.25
AAPL Jun 21 130.0 Put 133 133 0 20 0.10 238 0.11 0.10
QQQ May 24 185.0 Call 133 133 0 313 0.34 405 0.37 0.35
AAPL May 31 197.5 Call 133 133 0 64 0.28 85 0.31 0.41
IWM May 24 152.0 Call 132 132 0 10 1.84 16 1.88 1.78
SPY Jun 21 300.0 Call 132 132 0 96 0.21 495 0.23 0.19
JBLU Jun 21 19.0 Call 130 130 0 95 0.15 429 0.20 0.12
USO Jul 19 15.5 Call 130 130 0 187 0.01 362 0.06 0.06
TSLA Jun 21 235.0 Call 128 128 0 9 2.94 11 2.99 2.82
VZ May 24 60.0 Call 128 128 0 13 0.19 15 0.29 0.22
QCOM Jun 21 75.0 Put 128 128 0 15 1.89 123 1.95 2.18
SMH Jun 21 95.0 Put 128 128 0 103 1.34 60 1.43 1.44
QD Jun 21 6.0 Put 127 127 0 491 0.25 59 0.35 0.30
QQQ Jun 21 190.0 Call 127 127 0 55 0.70 320 0.77 0.72
AAPL May 24 187.5 Put 127 127 0 164 5.55 95 5.65 5.87
SNAP May 24 10.5 Put 127 127 0 239 0.05 153 0.07 0.07
SPY May 31 279.0 Put 126 126 0 906 1.38 64 1.42 2.04
TME Jun 21 14.0 Call 126 126 0 14 0.45 179 0.55 0.50
QCOM May 31 74.0 Put 126 126 0 23 0.65 30 0.71 0.71
FXI May 24 40.5 Call 126 126 0 26 0.43 40 0.46 0.43
QD Jan 15 4.0 Put 125 125 0 161 0.70 32 0.85 0.75
QD Aug 16 5.0 Put 125 125 0 179 0.20 357 0.30 0.20
QD Nov 15 5.0 Put 125 125 0 171 0.50 52 0.60 0.50
CC Jul 19 27.0 Call 125 125 0 55 0.35 57 0.60 0.53
QQQ May 24 180.5 Call 125 125 0 271 2.10 274 2.15 2.04
UPS Jun 21 95.0 Put 124 124 0 24 1.13 16 1.35 1.24
MRK Jul 19 75.0 Call 124 124 0 4 4.50 16 5.00 4.79
F Jun 21 9.0 Call 124 124 0 122 1.25 135 1.35 1.29
TSLA Aug 16 130.0 Put 123 123 0 34 3.80 24 3.95 4.66
NVDA May 31 165.0 Call 123 123 0 2 0.82 4 0.94 0.90
TROX Jun 21 12.0 Call 123 123 0 47 0.20 62 0.35 0.30
SPY May 22 285.0 Put 123 123 0 283 1.63 139 1.69 1.66
AAPL May 24 197.5 Call 122 122 0 201 0.04 184 0.07 0.07
TSLA May 24 240.0 Call 122 122 0 0 0.00 2 0.85 0.12
QQQ May 24 176.0 Put 121 121 0 98 0.55 323 0.58 0.72
AMAT May 24 42.0 Call 121 121 0 39 0.45 187 0.53 0.48
JCP Jun 14 1.0 Call 120 120 0 0 0.00 2 4.45 0.17
AAPL Jun 21 200.0 Call 120 120 0 89 1.05 91 1.10 1.11
T May 31 32.0 Put 120 120 0 112 0.23 51 0.27 0.22
BABA Jan 17 190.0 Call 119 119 0 13 7.50 17 7.65 7.28
WB Jun 21 55.0 Put 119 119 0 138 5.70 8 5.90 6.80
SPY May 31 280.0 Put 119 119 0 732 1.59 56 1.63 2.04
SPY Jun 21 287.5 Call 118 118 0 40 3.75 569 3.81 3.23
UPS Jun 21 100.0 Put 118 118 0 7 3.00 26 3.15 3.12
TSLA May 24 205.0 Call 118 118 0 30 5.30 16 5.45 5.05
QCOM Jan 15 80.0 Call 118 118 0 16 10.15 218 11.15 9.97
C May 31 63.0 Put 118 81 37 24 0.45 75 0.51 0.50
QCOM Jun 21 82.5 Call 117 117 0 13 1.10 12 1.15 1.10
FHN Aug 16 15.0 Call 117 117 0 44 0.35 29 0.45 0.38
SPY Jul 19 272.0 Put 117 65 52 243 3.28 436 3.33 3.29
SPY May 31 266.0 Put 117 117 0 1,796 0.19 222 0.22 0.28
BAC May 24 27.5 Put 116 116 0 149 0.07 84 0.09 0.08
MSFT Jun 21 130.0 Call 116 116 0 18 1.98 11 2.03 2.03
QCOM Jun 21 85.0 Call 116 116 0 25 0.59 7 0.64 0.58
TSLA May 24 185.0 Put 115 115 0 12 1.20 11 1.25 1.32
QQQ May 24 183.0 Put 115 115 0 115 3.09 348 3.17 3.33
AT Jul 19 2.5 Call 115 115 0 0 0.00 272 0.20 0.15
AAL Sep 20 40.0 Call 115 115 0 114 0.26 6 0.29 0.24
AAPL Jul 19 175.0 Put 115 115 0 187 4.95 35 5.05 5.10
S May 24 6.0 Call 114 114 0 40 1.65 69 2.07 1.73
SPY Jun 21 275.0 Put 114 114 0 98 2.40 142 2.44 2.66
SPY May 24 279.0 Put 114 114 0 288 0.65 135 0.69 0.83
UBER May 24 41.5 Put 113 113 0 151 1.50 112 1.65 1.75
NFLX Dec 20 400.0 Call 113 113 0 19 22.25 14 22.75 22.29
QQQ May 24 175.0 Put 112 112 0 218 0.40 228 0.45 0.46
QQQ May 24 179.0 Put 112 112 0 114 1.26 502 1.30 1.53
NUGT May 31 17.5 Call 111 111 0 122 0.07 72 0.12 0.10
FB May 24 192.5 Call 111 111 0 68 0.12 78 0.14 0.14
FB Jul 19 215.0 Call 111 111 0 7 0.43 13 0.46 0.49
RMBS Jun 21 11.0 Call 110 110 0 96 0.48 6 0.53 0.46
AAPL Jun 21 185.0 Put 110 110 0 308 7.25 31 7.35 7.36
AAPL May 24 170.0 Put 110 110 0 200 0.31 20 0.33 0.41
SPY Jul 19 295.0 Call 110 110 0 790 1.88 288 1.93 1.81
MSFT May 24 127.0 Call 110 110 0 30 1.45 3 1.49 1.36
SPY May 24 288.0 Call 110 110 0 669 0.94 345 0.98 0.86
TSLA May 24 175.0 Put 110 110 0 28 0.48 51 0.54 0.63
FB May 24 180.0 Put 109 109 0 4 1.23 13 1.28 1.32
TSLA May 24 195.0 Put 109 109 0 4 2.92 23 2.99 3.15
VXX May 24 29.0 Call 109 109 0 15 0.85 12 0.87 1.07
ROKU May 24 88.0 Call 109 109 0 2 0.62 30 0.81 0.86
CNC Jul 19 65.0 Call 109 109 0 21 1.00 21 1.25 1.20
QQQ May 24 176.5 Put 109 109 0 20 0.64 298 0.67 0.70
QQQ May 24 182.5 Call 108 108 0 300 1.09 108 1.13 1.16
TSLA May 24 202.5 Put 108 108 0 19 5.35 18 5.50 5.75
BA May 31 380.0 Call 108 108 0 2 0.35 3 0.68 0.48
FB May 31 205.0 Call 108 108 0 12 0.02 130 0.05 0.04
MU May 24 37.5 Call 107 107 0 21 0.09 216 0.11 0.11
AMD May 24 27.0 Put 107 107 0 9 0.63 45 0.67 0.67
TSLA May 31 250.0 Call 106 106 0 0 0.00 11 0.17 0.14
IWM Jul 19 165.0 Call 106 106 0 79 0.34 331 0.36 0.32
AMD May 24 28.5 Call 106 106 0 43 0.13 29 0.15 0.15
IWM May 24 148.0 Put 106 106 0 227 0.27 262 0.30 0.39
AVGO Jun 21 275.0 Call 106 106 0 32 14.00 28 14.60 13.70
SPY Jul 19 300.0 Call 106 106 0 943 0.75 1,417 0.79 0.70
FB May 24 182.5 Call 105 105 0 12 2.77 68 2.83 2.91
CSCO Jun 21 55.0 Put 105 105 0 56 0.88 26 0.94 0.91
NVDA May 24 172.5 Call 105 105 0 20 0.01 4 0.07 0.11
TGT May 31 75.0 Call 105 105 0 6 0.78 5 0.85 0.78
SPY May 20 289.0 Call 105 95 10 0 0.00 398 0.02 0.01
IWM May 24 156.0 Call 105 105 0 212 0.23 482 0.25 0.24
QQQ May 24 183.5 Call 105 105 0 313 0.72 308 0.76 0.61
CSIQ May 24 18.0 Call 105 105 0 105 0.20 16 0.40 0.13
FB May 24 172.5 Put 105 105 0 43 0.24 42 0.26 0.23
AAPL Jun 21 120.0 Put 104 104 0 260 0.02 21 0.03 0.03
SPY Jun 14 280.0 Put 104 104 0 73 2.72 185 2.77 2.96
FOLD Jul 19 15.0 Call 104 104 0 56 0.15 6 0.50 0.24
MS May 24 44.0 Call 103 103 0 41 0.53 15 0.59 0.47
MU May 24 36.0 Call 102 102 0 10 0.38 34 0.40 0.45
TSLA Jul 19 210.0 Put 102 102 0 10 21.05 44 21.35 22.65
IWM May 24 151.0 Put 102 102 0 77 0.88 143 0.91 1.15
CGC May 24 43.0 Call 101 101 0 36 1.11 19 1.18 1.37
INTC Jan 17 40.0 Call 101 101 0 56 6.35 20 6.65 6.37
QQQ May 31 175.5 Put 101 101 0 207 1.07 326 1.12 1.29
QQQ May 31 179.5 Call 101 101 0 303 3.52 250 3.61 3.63
SPY May 22 288.0 Call 101 98 3 494 0.46 278 0.50 0.48
CENX Jun 21 7.0 Call 101 101 0 32 0.24 32 0.33 0.22
AAPL May 24 202.5 Call 101 101 0 0 0.00 195 0.03 0.03
VXX Jun 14 31.0 Call 101 101 0 80 1.39 53 1.46 1.63
TSLA May 24 160.0 Put 101 101 0 33 0.14 51 0.26 0.16
TLT May 24 123.0 Call 100 100 0 51 2.79 80 3.05 3.32
JCP May 24 1.5 Call 100 100 0 8 0.01 2 4.30 0.02
VZ May 31 60.5 Call 100 100 0 13 0.06 18 0.33 0.43
MDT Aug 16 90.0 Call 100 100 0 2 2.47 2 2.78 2.69
T May 24 34.0 Call 100 100 0 0 0.00 2 0.23 0.02
NIO Jun 07 4.5 Call 100 100 0 48 0.21 70 0.27 0.27
SPY Jun 21 248.0 Put 100 100 0 1,972 0.26 584 0.29 0.37
CIEN Jan 17 34.0 Call 100 100 0 125 4.45 91 4.65 4.50
CRIS Dec 20 5.0 Call 100 100 0 0 0.00 25 0.10 0.08
CAT May 24 119.0 Call 100 100 0 25 4.05 7 4.30 4.47
XOP May 31 33.0 Call 100 100 0 0 0.00 89 0.02 0.01
TWTR Sep 20 40.0 Call 100 100 0 6 2.83 6 3.10 2.84
CLF Oct 18 9.0 Put 100 100 0 163 0.91 130 0.96 0.82
SPY May 22 267.5 Put 100 100 0 0 0.00 3,064 0.03 0.02
FTSI Jun 21 10.0 Call 100 100 0 0 0.00 26 0.10 0.05
CAT May 24 118.0 Call 100 100 0 16 4.90 3 5.10 5.32
V Jun 21 120.0 Put 100 100 0 24 0.06 46 0.09 0.09
F Dec 20 9.0 Put 100 100 0 188 0.39 39 0.43 0.41
SPY May 31 297.0 Call 100 100 0 3,996 0.04 3,122 0.07 0.05
F Jan 15 15.0 Call 100 100 0 113 0.16 7 0.23 0.23
NVDA Jun 21 150.0 Call 100 100 0 2 9.00 2 10.15 8.40
MNTA Jun 21 18.0 Call 100 100 0 0 0.00 133 0.50 0.02
QCOM Jun 21 77.5 Call 100 100 0 23 3.05 61 3.15 2.90
TIF Jun 21 100.0 Call 100 100 0 7 2.31 1 2.70 2.34
BABA Jun 21 155.0 Put 100 100 0 26 3.10 80 3.20 3.44
TLT Jun 21 123.0 Call 100 100 0 34 3.05 72 3.20 3.49
SPY Jun 21 308.0 Call 100 0 100 3,707 0.04 124 0.06 0.04
UPS May 24 92.0 Put 100 100 0 0 0.00 7 0.05 0.05
UPS Jun 21 75.0 Put 100 100 0 47 0.02 2 0.09 0.04
VXX May 31 25.5 Put 100 100 0 68 0.16 16 0.18 0.15
MDT Aug 16 90.0 Put 100 100 0 37 4.95 30 5.10 4.88
PINS May 31 27.0 Call 100 100 0 37 1.00 25 1.20 1.25
TIF Jun 21 105.0 Call 100 100 0 7 0.93 12 1.41 1.18
BAC Nov 15 31.0 Call 100 100 0 173 0.84 7 0.88 0.83
CLF Oct 18 11.0 Call 100 100 0 125 0.64 219 0.67 0.77
ATVI May 24 43.5 Put 100 100 0 6 0.52 6 0.57 0.79
SPY Jun 05 255.0 Put 100 100 0 1,801 0.09 357 0.12 0.14
LYFT May 24 50.0 Call 100 100 0 18 3.40 62 3.80 2.85
MT Jun 21 15.0 Put 100 100 0 6 0.36 54 0.39 0.40
USO Jul 19 13.5 Call 100 100 0 112 0.38 50 0.42 0.45
QQQ Jun 21 150.0 Put 100 100 0 321 0.07 208 0.17 0.15
BABA May 31 185.0 Call 100 100 0 15 0.02 13 0.07 0.11
TLT May 24 126.0 Call 100 100 0 32 0.38 16 0.45 0.61
ITUB Jun 21 8.0 Call 100 100 0 95 0.25 19 0.30 0.20
TLT Jun 21 127.0 Call 100 100 0 116 0.70 24 0.83 0.93
INTC May 24 43.5 Put 100 100 0 30 0.34 48 0.37 0.36
QQQ Jun 21 188.0 Call 100 100 0 211 1.17 504 1.21 1.21
M Aug 16 19.0 Put 100 100 0 24 0.69 2 0.78 0.76
AR Jul 19 7.5 Call 100 100 0 13 0.50 42 0.60 0.58
QQQ May 24 186.0 Call 99 99 0 337 0.18 363 0.21 0.21
NFLX May 24 352.5 Call 99 99 0 7 4.45 2 4.70 4.03
SPY Dec 20 314.0 Call 99 99 0 2 1.13 2 1.98 1.62
RRD Jul 19 3.0 Put 99 99 0 16 0.30 54 0.50 0.36
SPY Dec 20 312.0 Call 99 99 0 2 1.48 2 2.31 1.94
ROKU Jun 21 85.0 Call 98 98 0 73 4.80 132 4.95 4.89
CSCO Jun 21 60.0 Call 98 98 0 172 0.15 46 0.20 0.17
FXI May 31 42.0 Call 97 97 0 217 0.11 111 0.14 0.14
CNC Jun 21 60.0 Call 97 97 0 40 1.40 18 1.55 1.50
BABA May 31 160.0 Put 97 97 0 27 2.72 38 2.80 3.33
STM Jun 21 15.0 Put 97 97 0 257 0.50 113 0.60 0.65
NLSN Aug 16 28.0 Call 96 96 0 10 0.20 27 0.50 0.17
QQQ Jun 21 183.0 Call 96 96 0 84 3.18 208 3.22 3.02
BAC May 24 29.5 Call 96 96 0 4,283 0.02 203 0.04 0.02
SPY May 31 285.0 Call 96 96 0 32 3.40 32 3.46 3.33
QCOM Jun 07 82.0 Put 95 95 0 27 5.10 75 5.25 5.30
AVGO Jun 21 275.0 Put 95 95 0 32 10.90 38 12.00 12.20
SPY Jun 03 300.0 Call 95 95 0 4,109 0.01 160 0.04 0.03
FXI May 24 41.5 Call 95 95 0 180 0.09 119 0.11 0.10
AAPL Jun 21 185.0 Call 95 95 0 150 5.55 50 5.65 5.72
SPY Dec 20 309.0 Call 95 95 0 2 2.40 2 2.95 2.53
QQQ Jun 21 175.0 Put 95 95 0 267 2.26 318 2.31 2.37
SPY Dec 20 311.0 Call 95 95 0 2 1.75 2 2.82 2.11
INDA Jun 21 32.0 Put 94 94 0 63 0.15 48 0.25 0.18
QQQ Jul 19 188.0 Call 94 94 0 161 2.32 203 2.36 2.34
CSCO May 31 55.5 Put 94 94 0 19 0.52 5 0.57 0.62
VXX May 24 30.0 Call 94 94 0 49 0.56 58 0.59 0.62
BABA May 31 172.5 Call 93 93 0 9 0.67 7 0.70 0.69
UBER Jun 21 40.0 Put 93 93 0 16 2.25 46 2.40 2.51
BABA May 31 175.0 Call 92 92 0 13 0.34 12 0.43 0.56
TSLA May 31 215.0 Call 92 92 0 29 3.60 4 3.70 3.50
TEUM Jun 21 5.0 Call 92 92 0 392 0.35 75 0.50 0.41
MRVL May 24 23.5 Call 91 91 0 24 0.01 16 0.08 0.05
AAPL May 31 182.5 Put 91 81 10 205 3.80 57 3.90 4.05
NIO May 31 5.0 Call 91 91 0 452 0.05 62 0.14 0.08
QQQ May 31 184.0 Put 91 91 0 132 4.33 91 4.39 4.38
GDX May 31 21.5 Call 91 91 0 177 0.07 115 0.09 0.09
AAPL May 31 150.0 Put 90 90 0 118 0.08 20 0.10 0.15
T Jan 17 35.0 Call 90 90 0 2 0.58 7 0.70 0.75
TSLA Jun 21 230.0 Put 90 90 0 27 29.60 8 29.95 30.80
TSLA May 24 227.5 Call 90 90 0 10 0.34 9 0.37 0.36
GGAL Jun 21 17.5 Put 90 90 0 9 0.10 68 0.20 0.15
SQ Jun 21 75.0 Call 90 90 0 19 0.33 4 0.35 0.33
BABA May 24 172.5 Call 89 89 0 9 0.18 19 0.25 0.23
AMAT Jun 07 42.0 Call 89 89 0 4 0.98 10 1.07 1.05
NIO May 24 4.0 Put 89 89 0 190 0.05 105 0.07 0.06
ZBH Jun 21 120.0 Call 89 89 0 10 1.50 2 2.00 1.40
BIDU Sep 20 160.0 Call 88 88 0 7 0.78 13 0.94 0.75
AAPL May 31 175.0 Put 88 88 0 23 1.54 49 1.58 1.51
BABA Jun 14 172.5 Call 88 88 0 95 1.79 71 1.88 1.90
NVDA May 24 155.0 Call 88 88 0 6 2.59 32 2.78 2.75
SWCH Aug 16 15.0 Call 88 88 0 9 0.30 3 0.65 0.43
T Jun 14 34.0 Call 88 88 0 7 0.09 46 0.12 0.13
EPI Jun 21 25.0 Put 87 87 0 719 0.30 427 0.55 0.40
AAPL Jan 17 190.0 Call 87 87 0 50 13.25 89 13.40 13.25
XLNX Jul 19 95.0 Put 87 87 0 24 3.30 11 3.55 3.75
TSLA Jun 21 220.0 Call 87 87 0 64 6.60 38 6.75 6.65
TSLA Sep 20 50.0 Put 87 87 0 0 0.00 3 1.37 0.70
MDR Jun 21 7.0 Call 87 87 0 456 0.55 187 0.65 0.60
MSFT May 31 130.0 Call 87 87 0 11 0.76 7 0.78 0.74
TSLA Jun 21 150.0 Put 87 87 0 17 1.77 32 1.83 1.87
AAPL Jun 21 220.0 Call 86 86 0 173 0.10 68 0.13 0.11
XLK May 24 75.5 Put 86 86 0 1 1.27 8 1.38 1.61
TSLA Jun 21 100.0 Put 86 84 2 37 0.32 75 0.46 0.34
INTC Jun 21 49.0 Call 86 86 0 81 0.11 69 0.14 0.12
VXX May 24 28.5 Put 86 86 0 14 0.86 44 0.89 0.70
BABA May 24 162.5 Call 86 84 2 44 2.92 4 2.99 3.05
UVXY Jun 21 95.0 Call 86 86 0 108 0.16 29 0.49 0.30
QCOM Jul 19 85.0 Call 85 85 0 16 1.24 15 1.28 1.09
NIO Jan 17 4.0 Call 85 85 0 378 1.10 214 1.20 1.08
SPY May 24 286.0 Put 85 85 0 74 2.61 48 2.67 3.03
NKE May 24 83.0 Put 85 85 0 6 0.69 18 0.86 0.86
SPY Jun 21 288.0 Put 84 84 0 1 6.36 1 7.02 7.64
TLRY Jun 21 60.0 Call 84 84 0 26 0.18 3 0.28 0.18
HEAR Oct 18 20.0 Call 84 84 0 7 0.10 7 0.20 0.30
F Jun 21 10.0 Call 84 84 0 92 0.41 197 0.49 0.49
BABA May 24 182.5 Call 84 84 0 15 0.01 9 0.04 0.06
UNH May 24 247.5 Call 84 84 0 4 1.50 1 1.79 1.70
SPY Jun 21 292.0 Call 84 84 0 56 1.64 283 1.69 1.68
BABA May 24 165.0 Call 83 83 0 4 1.76 10 1.83 1.63
PDD Jul 19 19.0 Put 83 83 0 175 0.90 139 1.05 1.15
FIVE May 31 135.0 Call 83 83 0 18 0.60 2 1.70 0.35
BABA Jul 19 165.0 Put 83 83 0 22 8.85 189 9.05 10.60
TSLA Jul 19 105.0 Put 83 83 0 20 0.97 13 1.01 1.22
SPY May 22 286.0 Put 83 83 0 49 2.09 48 2.15 2.49
NFLX May 24 350.0 Put 83 83 0 5 4.55 3 4.80 4.87
GSK Aug 16 41.0 Call 83 83 0 0 0.00 10 4.50 0.50
MO Jun 21 55.0 Call 81 81 0 55 0.41 7 0.47 0.39
GOGL Jun 21 5.0 Put 81 81 0 84 0.20 5 0.25 0.20
QQQ May 24 174.0 Put 81 81 0 129 0.29 127 0.31 0.36
T Jun 21 31.0 Call 81 81 0 2 1.60 56 1.68 1.86
IBM May 31 141.0 Call 81 81 0 12 0.08 5 0.11 0.08
TNDM May 24 70.0 Call 80 80 0 22 0.55 7 1.05 0.55
AXSM Jun 21 20.0 Call 80 80 0 363 3.50 110 4.10 3.54
W May 24 157.5 Call 80 80 0 19 0.50 41 0.85 0.70
XLNX Jan 15 85.0 Put 80 80 0 8 10.15 2 11.10 10.43
ASHR Oct 18 26.0 Put 80 80 0 7 1.79 214 2.09 1.83
TSLA Jan 17 300.0 Call 80 80 0 78 5.80 15 7.85 7.35
KGC Jun 21 3.0 Call 80 80 0 2 0.21 7 0.27 0.26
AXSM Jul 19 25.0 Call 80 80 0 200 2.00 102 3.20 2.59
TSLA May 24 140.0 Put 80 80 0 0 0.00 1 0.84 0.10
NOK Jan 17 5.0 Put 80 80 0 60 0.49 98 0.55 0.50
XLRE Jun 21 34.0 Put 80 80 0 485 0.05 7 0.15 0.12
FCAU May 24 13.54 Put 80 80 0 115 0.25 24 0.35 0.30
XLRE Jun 21 35.0 Put 80 80 0 219 0.20 141 0.30 0.19
APHA Jul 19 10.0 Call 80 80 0 0 0.00 236 0.10 0.10
FXI May 31 42.5 Call 79 79 0 115 0.05 166 0.08 0.07
TSLA May 24 197.5 Put 79 79 0 4 3.60 33 3.70 5.14
AAPL Jul 19 170.0 Put 79 79 0 172 3.60 4 3.65 3.85
QQQ May 24 185.5 Call 78 78 0 323 0.25 298 0.28 0.22
FXI Jun 21 44.0 Call 78 78 0 119 0.06 78 0.08 0.08
GDXJ Jun 21 32.0 Call 78 78 0 6 0.13 15 0.16 0.16
XLNX May 24 100.0 Call 78 78 0 6 2.16 5 2.42 1.97
BABA May 24 160.0 Call 78 78 0 6 4.35 75 4.55 4.85
JPM May 31 108.0 Put 78 74 4 45 0.46 11 0.53 0.53
BAC May 24 28.0 Put 78 78 0 222 0.16 55 0.18 0.18
UVXY May 24 31.5 Call 77 77 0 117 5.20 118 5.85 7.30
RLGY Jun 21 12.5 Call 77 77 0 0 0.00 236 0.05 0.05
IWM May 31 151.0 Put 77 77 0 231 1.47 122 1.51 1.86
SMH Jun 21 105.0 Call 77 77 0 46 2.35 112 2.45 2.38
OIH May 31 15.5 Call 77 77 0 74 0.15 71 0.19 0.19
BAC Jun 19 30.0 Call 77 77 0 1,490 2.16 685 2.30 2.21
UBER May 24 45.5 Call 77 77 0 6 0.10 95 0.15 0.15
CGC May 31 48.0 Call 76 76 0 37 0.20 37 0.25 0.18
EWZ May 31 41.0 Put 76 76 0 268 3.35 16 3.45 3.57
TMUS Jun 21 72.5 Put 76 76 0 7 0.50 6 0.75 0.62
TSLA May 24 212.5 Call 76 76 0 16 2.37 34 2.45 1.80
W May 24 138.0 Put 75 75 0 2 0.05 40 0.45 0.44
TSLA May 24 190.0 Call 75 75 0 12 15.65 8 15.85 13.65
TSLA Jul 19 240.0 Call 75 74 1 7 5.35 39 5.50 5.05
W May 24 136.0 Put 75 75 0 6 0.05 41 0.35 0.36
S Jan 17 7.0 Call 75 75 0 50 1.35 50 1.55 1.60
AAL May 31 32.0 Call 75 75 0 7 0.34 1 0.36 0.30
USO Jun 21 16.0 Call 75 75 0 0 0.00 306 0.03 0.02
W May 24 160.0 Call 75 75 0 10 0.25 54 0.50 0.17
WB May 24 60.0 Call 75 75 0 89 0.25 21 0.45 0.28
IWM Jun 21 154.0 Call 75 75 0 365 2.55 20 2.60 2.44
HD Jun 21 150.0 Put 75 75 0 25 0.10 31 0.13 0.10
IWM May 24 152.0 Put 75 75 0 70 1.21 333 1.26 1.21
BABA May 24 140.0 Put 75 75 0 16 0.04 10 0.08 0.08
WFC Jun 21 47.5 Call 75 75 0 140 0.43 91 0.46 0.44
GNTX Sep 20 20.0 Put 75 75 0 90 0.40 41 0.60 0.50
MYL May 24 20.0 Call 74 74 0 2 0.30 5 0.35 0.30
SQQQ Jun 21 11.0 Call 74 74 0 12 0.40 2,640 0.45 0.40
YETI Jun 21 30.0 Call 74 74 0 588 0.50 7 0.65 0.53
NPTN Jun 21 5.0 Call 74 74 0 30 0.25 30 0.30 0.30
BAC May 24 29.0 Call 74 74 0 116 0.09 112 0.12 0.09
SPY Jun 21 279.0 Call 74 74 0 61 9.50 2 9.83 8.70
SPY May 24 282.5 Put 74 74 0 78 1.36 236 1.40 1.43
CC Jul 19 28.0 Call 74 74 0 9 0.25 57 0.45 0.35
QCOM Jan 15 100.0 Call 73 73 0 32 4.50 78 4.80 4.70
C Jun 21 71.5 Call 72 72 0 120 0.14 56 0.18 0.14
AAPL Jun 07 202.5 Call 72 72 0 9 0.31 8 0.34 0.36
JWN Jun 21 40.0 Put 72 72 0 27 3.80 11 4.20 3.80
T May 24 32.0 Call 72 72 0 2 0.47 1 0.60 0.51
NVS Jul 19 82.5 Put 72 72 0 1 2.00 2 2.80 2.25
AAPL May 31 177.5 Put 71 71 0 16 2.11 13 2.15 2.07
TSLA May 24 195.0 Call 71 71 0 13 11.70 13 11.90 10.59
XOP May 24 30.0 Call 71 71 0 171 0.17 201 0.20 0.21
UNH Jun 21 250.0 Call 71 71 0 22 4.00 2 4.40 4.06
F May 31 10.0 Call 71 71 0 168 0.30 81 0.38 0.36
INTC Jul 19 47.0 Call 71 71 0 63 0.77 15 0.83 0.78
BHC Jan 17 30.0 Call 71 71 0 54 1.43 132 1.52 1.40
LW Jun 21 70.0 Call 70 70 0 16 0.95 7 1.15 1.03
EWZ Jun 21 38.0 Call 70 70 0 26 1.13 65 1.21 1.09
LW Jun 21 65.0 Put 70 70 0 40 0.75 18 1.05 0.87
MSFT Jul 19 90.0 Put 70 70 0 25 0.09 79 0.11 0.09
GLD Jul 19 123.0 Call 70 70 0 15 0.86 170 1.06 0.96
AAPL Jan 17 190.0 Put 70 70 0 344 18.95 68 19.15 19.20
PYPL Jan 17 35.0 Put 70 70 0 0 0.00 2 0.29 0.07
DIS Jun 21 140.0 Call 69 69 0 164 1.07 18 1.12 1.03
KR Jul 19 25.0 Put 69 69 0 3 1.78 21 1.93 1.96
IWM Jul 19 166.0 Call 69 69 0 478 0.25 524 0.28 0.25
SPY May 31 284.0 Call 69 69 0 49 4.03 32 4.10 3.90
NFLX May 24 355.0 Call 68 68 0 21 3.30 2 3.50 3.35
GE May 24 10.0 Put 68 68 0 40 0.16 32 0.22 0.17
TSLA Aug 16 180.0 Put 68 68 0 9 13.45 8 13.65 14.37
AMD Jun 21 27.0 Call 68 68 0 100 1.55 7 1.58 1.46
DIA Jun 21 255.0 Put 68 68 0 23 3.80 27 3.95 4.00
RLGY Jun 21 7.5 Put 68 68 0 80 0.35 113 0.45 0.40
AAPL May 31 195.0 Call 67 67 0 3 0.49 44 0.51 0.52
TSLA Jun 21 270.0 Call 67 64 3 0 0.00 15 0.47 0.39
NFLX May 24 350.0 Call 67 67 0 24 5.80 2 6.05 5.70
MDCO Jan 17 40.0 Call 67 67 0 16 8.20 1 10.60 8.50
T Sep 20 33.0 Call 67 67 0 5 0.97 25 1.01 1.01
CTL Oct 18 12.0 Call 67 67 0 99 0.28 1 0.38 0.33
AXP May 24 110.0 Put 67 67 0 90 0.02 15 0.10 0.02
MDCO Jan 17 25.0 Call 67 67 0 10 15.40 11 16.30 15.60
AXP May 24 113.0 Put 67 67 0 0 0.00 10 0.08 0.06
TSLA May 24 220.0 Put 67 67 0 28 16.85 52 18.80 17.65
AXP May 31 117.0 Put 67 67 0 28 0.51 9 0.56 0.62
NFLX May 24 357.5 Call 66 66 0 3 2.36 3 2.52 2.45
BAC May 24 28.5 Put 66 66 0 67 0.33 40 0.36 0.34
AMD Jun 21 28.0 Call 66 66 0 41 1.12 33 1.15 1.05
INTC May 24 45.0 Call 66 66 0 182 0.22 18 0.24 0.23
ADSK May 24 175.0 Call 65 65 0 8 5.55 8 5.85 4.98
NFLX May 24 335.0 Put 65 65 0 4 0.97 3 1.07 1.09
CGC May 24 44.0 Call 65 65 0 45 0.64 18 0.69 0.56
ARRY Sep 20 28.0 Call 65 65 0 60 0.80 23 1.20 1.25
CRC Jun 21 21.0 Call 65 65 0 65 2.00 30 2.25 2.06
T Jan 17 33.0 Call 65 65 0 2 1.26 5 1.38 1.45
VC Jun 21 50.0 Call 65 65 0 40 2.45 3 3.00 2.80
NIO Jun 21 4.0 Put 65 65 0 405 0.32 24 0.38 0.34
MU May 24 37.0 Call 65 65 0 14 0.15 73 0.17 0.15
SPY Jun 21 280.0 Put 65 65 0 406 3.57 276 3.63 3.93
BABA May 24 135.0 Put 64 64 0 24 0.01 12 0.07 0.04
SNAP Jun 21 13.0 Call 64 64 0 224 0.14 387 0.16 0.15
AMD May 31 28.5 Call 64 64 0 123 0.39 54 0.42 0.35
AMD May 24 29.0 Call 64 64 0 86 0.07 61 0.09 0.08
FLEX May 24 10.0 Put 64 64 0 9 0.17 5 0.25 0.26
BIDU Jun 21 115.0 Put 64 64 0 51 3.45 16 3.60 3.50
SPY Jun 21 295.0 Call 63 63 0 333 0.79 369 0.83 0.83
OSTK May 24 11.0 Call 63 63 0 19 0.10 10 0.30 0.17
SNAP May 24 11.5 Call 63 63 0 44 0.14 99 0.16 0.15
SPY May 20 287.0 Put 63 63 0 2 1.60 1 2.35 2.43
TSLA May 31 212.5 Call 63 63 0 16 4.45 5 4.55 4.10
FB Jun 21 190.0 Call 63 63 0 5 2.87 6 2.91 3.00
COTY Jun 21 13.5 Call 63 63 0 18 0.69 3 0.77 0.81
MNKD Jan 17 4.0 Call 63 63 0 0 0.00 8 0.18 0.10
TSLA Jun 21 225.0 Call 63 63 0 43 5.10 62 5.25 5.15
COTY Jun 21 13.5 Put 63 63 0 42 0.73 4 0.82 0.67
VZ Jun 14 60.0 Put 63 63 0 13 1.30 262 1.41 1.38
AAPL Jul 19 185.0 Call 63 63 0 27 7.65 271 7.75 7.75
SPOK Oct 18 17.5 Call 62 62 0 0 0.00 30 3.80 1.40
T May 24 32.5 Put 62 62 0 1 0.29 103 0.39 0.27
TSLA Jan 17 350.0 Call 62 62 0 10 3.15 53 3.85 3.20
AMZN May 24 1750.0 Put 62 62 0 6 2.17 2 2.72 3.03
MSFT May 24 125.0 Put 62 62 0 20 0.64 41 0.70 0.90
SPOT Jul 19 145.0 Call 61 38 23 16 2.90 68 3.10 3.10
COTY May 31 14.0 Call 61 61 0 29 0.23 7 0.33 0.27
GOGL Jun 21 5.0 Call 61 61 0 166 0.35 5 0.50 0.35
COTY May 31 12.0 Put 61 61 0 52 0.04 3 0.12 0.05
ASHR May 24 27.0 Call 61 61 0 107 0.01 7 0.07 0.06
FB May 31 187.5 Call 61 61 0 4 1.58 3 1.63 1.60
AMD May 24 25.5 Put 61 61 0 196 0.15 61 0.19 0.18
MAXR Jun 21 10.0 Call 60 60 0 31 0.15 106 0.30 0.23
SPY May 22 275.0 Call 60 60 0 1 8.54 4 10.32 8.91
AAPL May 31 187.5 Call 60 60 0 5 2.09 27 2.13 2.20
MBIO Jun 21 5.0 Call 60 60 0 0 0.00 4 1.00 0.30
TMUS Jun 28 73.5 Put 60 60 0 0 0.00 1 4.90 1.01
HIIQ Jun 21 20.0 Put 60 60 0 31 1.25 11 1.60 1.45
SNAP Jun 07 11.5 Call 60 60 0 6 0.13 106 0.37 0.33
SPY Jul 19 350.0 Call 60 60 0 0 0.00 4,590 0.03 0.02
AMD Jun 21 30.0 Call 60 60 0 61 0.53 61 0.56 0.48
ROKU May 24 79.0 Put 60 60 0 2 0.44 9 0.62 0.64
UBER May 24 44.0 Call 60 60 0 50 0.25 162 0.35 0.29
XSP May 24 277.5 Put 60 60 0 25 0.43 25 0.46 0.52
SPY May 31 300.0 Call 60 60 0 3,890 0.01 3,284 0.03 0.01
BIDU May 24 135.0 Call 60 60 0 38 0.07 7 0.15 0.10
TSLA May 24 210.0 Put 60 60 0 1 9.30 19 9.50 11.44
CVS Jun 21 62.5 Call 60 60 0 24 0.02 16 0.09 0.07
NRZ Jun 21 16.0 Call 60 60 0 279 0.60 154 0.75 0.76
F May 24 9.0 Call 60 60 0 69 1.19 47 1.30 1.27
VXX Jun 21 62.0 Call 60 60 0 86 0.10 12 0.14 0.14
BABA Jun 21 180.0 Call 60 60 0 6 0.90 7 0.94 0.84
PYPL May 31 112.0 Call 60 60 0 4 2.45 2 2.54 2.59
VZ Jun 14 57.0 Put 60 60 0 16 0.29 225 0.36 0.27
ADSK May 24 180.0 Call 60 60 0 16 3.55 10 3.90 3.20
SQ Jan 17 55.0 Put 60 60 0 76 3.65 36 3.75 3.79
FB Jun 21 195.0 Call 59 59 0 62 1.51 24 1.55 1.54
NUGT May 24 15.0 Put 59 59 0 280 0.36 15 0.44 0.28
JD Jul 19 30.0 Call 59 59 0 22 1.13 20 1.16 1.10
AAPL Jun 21 215.0 Call 59 59 0 3 0.18 10 0.19 0.19
QQQ Jun 21 178.0 Put 59 59 0 113 3.10 312 3.14 3.24
TSLA May 31 225.0 Call 59 59 0 75 1.15 9 1.50 1.27
JPM Jul 19 100.0 Put 59 59 0 32 0.76 101 0.89 0.89
TSLA Jun 21 185.0 Put 58 58 0 46 6.85 5 7.00 7.50
XBI Jun 21 74.0 Put 58 58 0 24 0.82 24 0.90 0.97
BABA Jul 19 220.0 Call 58 58 0 9 0.05 18 0.12 0.10
TWTR May 24 37.5 Call 58 58 0 11 0.67 9 0.90 0.65
UNIT Jun 21 12.5 Call 58 58 0 8 0.10 207 0.25 0.20
SPY May 29 268.0 Put 58 58 0 1,174 0.15 515 0.17 0.28
FB May 24 185.0 Put 58 58 0 112 3.35 105 3.45 3.20
SE Jun 21 29.0 Call 57 57 0 268 0.85 131 1.05 1.00
AAPL Jan 17 250.0 Call 57 57 0 19 1.20 16 1.23 1.24
NVDA May 24 150.0 Put 57 57 0 8 1.47 7 1.57 1.61
GOOG Jun 21 1100.0 Put 57 57 0 4 13.10 3 13.60 15.04
HD May 24 195.0 Call 57 57 0 6 1.85 3 2.11 1.94
AAPL Jan 17 245.0 Call 57 57 0 172 1.38 160 1.53 1.51
AAPL Jan 15 190.0 Call 57 57 0 13 22.35 104 22.80 22.37
SPY May 24 287.5 Put 57 57 0 24 3.40 37 3.46 3.64
YUM Oct 18 92.5 Put 57 57 0 12 1.41 37 1.69 1.64
YUM Oct 18 115.0 Call 57 57 0 15 0.32 7 0.48 0.44
ZNGA Jul 19 7.0 Call 56 56 0 76 0.10 16 0.16 0.13
OKTA May 31 109.0 Call 56 56 0 6 6.10 28 6.60 5.85
ROKU May 24 85.0 Call 56 56 0 19 1.72 48 1.81 1.81
VXX May 24 28.0 Call 56 56 0 24 1.25 196 1.34 1.31
TSLA Jul 19 270.0 Put 56 55 1 20 66.90 23 67.45 69.40
TLRY May 24 44.0 Call 56 50 6 3 1.54 3 1.71 1.62
SPY May 31 284.0 Put 56 56 0 165 2.70 40 2.75 3.15
AAPL Jun 21 182.5 Put 56 56 0 357 6.05 7 6.15 6.20
XLF Jun 21 29.0 Call 56 56 0 347 0.01 505 0.03 0.03
TSLA May 31 175.0 Put 56 56 0 24 1.50 51 1.87 1.99
T May 31 34.0 Call 56 56 0 155 0.01 3 0.09 0.04
TSLA May 24 202.5 Call 56 56 0 78 6.10 18 6.85 5.86
QQQ Jun 21 182.0 Call 56 56 0 178 3.71 49 3.75 3.85
AA May 24 24.0 Put 56 56 0 120 0.25 776 0.35 0.25
AAPL May 31 182.5 Call 56 56 0 157 4.35 54 4.45 4.55
UAL May 24 83.0 Call 55 55 0 3 0.60 16 0.74 0.62
BABA Jul 19 175.0 Put 55 55 0 65 15.15 33 15.30 16.75
ASHR Oct 18 26.0 Call 55 55 0 292 1.79 33 2.08 1.92
T Jun 21 33.0 Call 55 55 0 25 0.39 76 0.42 0.50
AAPL May 31 200.0 Call 55 55 0 92 0.16 13 0.19 0.20
TSLA Jul 19 250.0 Put 55 55 0 43 48.90 23 49.40 50.91
QCOM Jul 19 80.0 Call 55 55 0 53 2.77 2 2.88 2.86
VXX May 24 27.0 Put 55 54 1 16 0.22 24 0.25 0.23
C Jun 07 66.0 Call 54 54 0 77 1.01 10 1.09 1.10
VXX May 31 27.0 Put 54 54 0 63 0.55 65 0.60 0.52
BA May 24 347.5 Call 54 54 0 26 7.55 24 7.80 6.98
X May 24 15.5 Call 54 31 23 79 0.03 74 0.05 0.07
GDX Jun 21 23.0 Call 54 54 0 197 0.05 118 0.07 0.06
NUGT May 24 16.5 Call 54 54 0 1,777 0.06 244 0.10 0.11
AAPL Jan 15 210.0 Call 54 54 0 31 15.10 69 15.45 15.58
DAL May 31 55.5 Call 53 53 0 5 0.47 3 0.62 0.36
DIS Jun 21 110.0 Put 53 53 0 22 0.04 62 0.05 0.04
INTC May 24 43.0 Put 53 53 0 24 0.20 68 0.24 0.20
IWM May 31 145.0 Put 53 53 0 38 0.34 219 0.36 0.48
UNH May 24 250.0 Call 53 53 0 15 0.86 2 1.06 0.93
NVDA Jun 21 185.0 Call 53 53 0 3 0.32 11 0.38 0.38
TSLA Nov 15 170.0 Put 53 53 0 19 17.25 5 17.50 17.75
FB Jun 07 185.0 Call 53 53 0 4 3.45 195 3.55 3.50
BABA May 31 135.0 Call 52 52 0 4 27.65 46 27.85 27.00
XLK May 24 75.0 Call 52 52 0 16 0.52 47 0.63 0.52
QQQ May 24 188.0 Call 52 52 0 335 0.04 1,155 0.06 0.04
F Jun 21 10.5 Call 52 52 0 322 0.18 105 0.20 0.18
NFLX Jun 07 370.0 Call 52 52 0 34 2.63 1 2.78 2.62
SOXL Jun 21 155.0 Call 52 52 0 21 2.35 116 2.80 2.47
TSLA May 24 225.0 Put 52 52 0 32 21.40 29 21.95 24.45
AMD Jun 21 26.0 Put 52 52 0 294 1.08 6 1.11 1.15
TSLA Jun 21 255.0 Call 52 52 0 18 0.93 25 0.96 0.83
NFLX May 24 360.0 Call 52 52 0 4 1.63 2 1.76 1.61
S Jul 19 6.0 Call 52 52 0 44 1.54 44 2.29 1.92
GE Jul 19 11.0 Call 52 52 0 198 0.19 277 0.23 0.24
XLF Jun 28 27.0 Call 52 52 0 187 0.59 152 0.62 0.63
M May 24 22.5 Call 52 52 0 68 0.01 4 0.07 0.06
BB Sep 20 10.0 Call 52 52 0 23 0.22 31 0.26 0.25
TSLA May 31 150.0 Put 52 52 0 42 0.34 24 0.38 0.69
IWM Jun 21 152.0 Put 52 52 0 70 3.24 93 3.29 3.38
AAPL Jan 17 145.0 Put 52 52 0 220 3.75 147 3.85 3.80
QCOM Jun 21 85.0 Put 52 52 0 21 8.00 300 8.25 8.49
TSLA May 24 222.5 Call 52 52 0 17 0.65 41 0.69 0.65
HEAR Jun 21 10.0 Put 52 52 0 37 0.95 174 1.25 1.40
SPY Jun 07 268.0 Put 52 52 0 892 0.56 357 0.59 0.73
HEAR Jun 21 7.5 Put 52 52 0 7 0.10 188 0.20 0.15
BIDU May 24 120.0 Call 51 51 0 3 2.17 9 2.23 2.23
NVDA May 24 175.0 Call 51 51 0 14 0.03 21 0.05 0.05
AAPL May 24 175.0 Call 51 51 0 14 8.70 189 8.80 8.55
NFLX Jun 07 360.0 Call 51 51 0 9 5.60 7 5.75 5.39
V May 24 165.0 Call 51 51 0 16 0.96 3 1.09 1.00
UPRO May 31 48.5 Put 51 51 0 178 1.15 144 1.35 1.60
TSLA Jun 14 250.0 Call 51 51 0 50 0.53 28 0.83 0.74
CNX Jun 21 7.0 Call 51 51 0 24 1.34 18 1.54 1.39
BIDU Jun 21 130.0 Call 51 51 0 79 1.48 27 1.60 1.56
XLU May 24 59.0 Put 51 51 0 521 0.30 133 0.34 0.29
QCOM Jun 21 80.0 Call 51 51 0 18 1.89 7 1.99 1.76
ATVI Jun 21 50.0 Call 51 51 0 16 0.20 6 0.29 0.25
BA May 24 362.5 Call 51 51 0 17 1.25 6 1.32 1.28
QCOM Jul 19 77.5 Put 51 51 0 94 3.70 285 3.80 4.06
TSLA May 31 200.0 Put 51 51 0 5 6.70 21 6.85 7.35
XLNX Jun 21 100.0 Call 51 51 0 37 4.65 6 4.80 4.32
BABA May 24 175.0 Call 51 51 0 7 0.09 9 0.14 0.15
SPY May 20 250.0 Put 50 50 0 0 0.00 3,369 0.01 0.01
TTD Jan 17 200.0 Call 50 50 0 2 34.30 2 38.80 34.40
TTD Nov 15 200.0 Call 50 50 0 3 30.10 2 34.80 29.90
NAK Jul 19 1.0 Call 50 50 0 0 0.00 213 0.60 0.02
OXY Jan 17 57.5 Call 50 50 0 5 2.65 7 2.78 2.59
JD May 24 30.0 Call 50 50 0 36 0.08 108 0.10 0.12
JD May 31 30.0 Call 50 50 0 32 0.23 72 0.29 0.25
BHC May 24 24.5 Put 50 50 0 59 0.39 7 0.43 0.44
SPY Jun 19 180.0 Put 50 50 0 0 0.00 1 5.00 1.38
CSCO May 31 53.0 Put 50 50 0 46 0.09 162 0.18 0.14
SMH Aug 16 81.0 Put 50 50 0 92 0.56 17 0.65 0.70
DIS Jun 21 155.0 Call 50 50 0 15 0.05 22 0.08 0.07
QQQ May 24 169.5 Put 50 50 0 525 0.06 564 0.08 0.13
SRNE Jun 21 2.5 Put 50 50 0 0 0.00 48 0.15 0.13
AXSM Jul 19 35.0 Put 50 50 0 83 12.20 100 13.60 12.89
CORN Nov 15 18.0 Call 50 50 0 920 0.40 112 0.55 0.53
BHC May 24 24.0 Put 50 50 0 2 0.15 2 0.30 0.26
ROKU Jun 07 85.0 Call 50 50 0 48 3.45 34 3.60 3.59
SPY Sep 20 220.0 Put 50 50 0 144 0.75 786 0.79 0.83
NXPI May 24 90.0 Put 50 50 0 3 0.83 11 1.02 1.02
GRUB May 31 64.5 Call 50 50 0 93 1.55 41 1.90 1.35
GUSH Sep 20 10.0 Call 50 50 0 92 1.50 241 1.65 1.56
VZ May 24 59.0 Call 50 50 0 10 0.63 7 0.76 0.65
SBUX Jun 21 78.0 Put 50 50 0 2 2.18 12 2.31 2.09
CHK Jan 15 3.5 Call 50 50 0 24 0.39 160 0.49 0.50
MSFT Jun 21 92.5 Put 50 50 0 0 0.00 300 0.07 0.04
PBR Jul 19 13.0 Call 50 50 0 43 1.11 7 1.14 1.09
NFLX May 24 370.0 Call 50 50 0 22 0.30 2 0.34 0.25
F Jan 15 12.0 Call 50 50 0 111 0.58 43 0.66 0.68
MFIN Jun 21 5.0 Call 50 50 0 250 1.80 164 2.10 2.08
ADVM Dec 20 10.0 Call 50 50 0 28 1.45 474 2.00 1.87
TOL May 24 40.0 Call 50 50 0 16 0.35 13 0.60 0.40
SPY Jun 21 282.5 Put 50 50 0 61 4.34 40 4.39 5.18
INTC Jan 17 45.0 Call 50 50 0 440 3.50 496 3.60 3.71
QQQ Jul 19 176.0 Put 50 50 0 465 3.92 33 3.97 4.36
RIOT Jun 21 6.0 Call 50 50 0 22 0.05 2 0.19 0.12
DWDP Jun 21 32.5 Put 50 50 0 6 1.88 88 1.96 1.92
PTI Jun 21 1.0 Put 50 50 0 0 0.00 44 0.15 0.08
TSLA Jun 21 20.0 Put 50 50 0 0 0.00 25 0.02 0.01
GERN Jan 15 7.0 Call 50 50 0 292 0.10 10 0.25 0.25
FXE Jun 21 105.5 Put 50 50 0 5 0.27 26 0.32 0.27
NAT Oct 18 3.0 Call 50 50 0 316 0.20 25 0.30 0.23
DWDP Jun 21 27.5 Put 50 50 0 13 0.19 34 0.22 0.20
CNC Jun 21 57.5 Call 50 50 0 45 2.20 18 2.40 2.23
CZR May 31 9.5 Call 50 50 0 5 0.07 33 0.09 0.05
IWM Jan 15 140.0 Put 50 50 0 11 8.55 7 9.13 9.25
EEM Jan 15 40.0 Call 50 50 0 2 3.95 8 4.30 4.15
QQQ May 31 180.0 Put 50 50 0 216 2.31 305 2.41 2.71
PCG May 31 17.0 Call 50 50 0 96 1.19 72 1.40 1.10
QQQ May 24 184.5 Put 50 50 0 73 4.14 84 4.20 5.36
SPY May 29 285.0 Put 50 50 0 128 2.68 40 2.74 3.26
BA May 24 342.5 Call 50 50 0 15 11.30 3 11.80 12.95
COST May 24 250.0 Call 50 50 0 15 1.78 8 1.89 1.76
VRAY Sep 20 10.0 Call 50 50 0 5 0.55 22 0.65 0.55
TXN May 24 104.0 Put 50 50 0 7 0.90 6 0.94 1.40
AFL Aug 16 52.5 Call 50 50 0 2 1.44 3 1.57 1.65
ACB Jun 14 8.0 Put 50 50 0 86 0.30 43 0.45 0.35
SOXL Jun 21 165.0 Call 50 50 0 37 1.00 7 1.35 1.42
FCX Jan 17 14.0 Call 50 50 0 38 0.41 72 0.44 0.44
NXPI May 24 88.0 Put 50 50 0 12 0.46 8 0.54 0.58
SPY Jul 19 297.0 Call 50 50 0 115 1.33 432 1.37 1.17
V May 24 160.0 Call 50 50 0 17 4.60 24 4.90 4.94
BABA Oct 18 200.0 Call 50 50 0 8 2.50 24 2.70 2.53
XLNX May 24 115.0 Call 50 50 0 0 0.00 5 0.05 0.04
VALE Sep 20 11.0 Put 50 50 0 87 0.72 77 0.75 0.72
CYH May 24 3.0 Call 50 50 0 0 0.00 1 4.50 0.20
OXY Jan 15 70.0 Call 50 50 0 54 1.92 10 2.14 2.09
UNG Oct 18 24.0 Call 50 50 0 130 1.06 40 1.22 1.15
PPL Jul 19 31.0 Call 50 50 0 96 0.25 292 0.35 0.26
BAC May 24 28.0 Call 50 50 0 24 0.59 40 0.64 0.60
BAC Sep 20 31.0 Call 50 50 0 155 0.52 77 0.58 0.53
ACB Sep 20 7.0 Put 50 50 0 849 0.55 257 0.65 0.58
BABA May 24 167.5 Put 50 50 0 68 5.80 60 5.95 5.90
BIDU May 24 140.0 Call 50 50 0 19 0.01 13 0.10 0.05
CRON May 24 12.5 Put 50 50 0 0 0.00 124 0.03 0.03
PFE Jun 21 42.0 Call 50 50 0 84 0.71 61 0.76 0.67
AMZN May 24 1770.0 Put 50 50 0 1 3.55 1 3.80 4.43
SPY Jun 03 270.0 Put 49 49 0 1,363 0.43 496 0.47 0.62
IBM Jun 21 145.0 Call 49 49 0 44 0.19 20 0.26 0.20
NVDA May 24 165.0 Call 49 49 0 79 0.29 47 0.33 0.33
AAPL Oct 18 170.0 Put 49 49 0 142 7.30 38 7.45 7.50
BAC Jun 21 28.0 Call 49 49 0 3 1.00 2 1.03 0.98
AMD Nov 15 32.0 Call 49 49 0 956 2.31 221 2.42 2.35
ROKU May 24 75.0 Put 49 49 0 27 0.15 10 0.18 0.22
PDD Jun 21 20.0 Put 49 49 0 218 0.95 14 1.05 0.85
UVXY May 24 38.0 Put 48 48 0 197 2.55 300 2.79 2.30
BIDU Jun 21 110.0 Put 48 48 0 5 1.96 18 2.02 2.31
QQQ Jun 21 179.0 Call 48 48 0 5 5.53 253 5.59 5.32
M May 24 21.0 Put 48 48 0 49 0.19 35 0.29 0.25
TSLA Jun 21 215.0 Call 48 48 0 49 8.45 40 8.60 7.73
XLK May 24 75.0 Put 48 48 0 1 0.98 24 1.08 0.97
S Aug 16 6.0 Put 48 48 0 40 0.25 240 0.35 0.30
QCOM May 24 77.0 Put 48 48 0 23 0.97 242 1.02 1.33
BA May 31 370.0 Call 48 48 0 2 1.22 3 1.56 1.41
TJX Jul 19 60.0 Call 48 48 0 86 0.15 67 0.25 0.25
TTM May 31 11.5 Put 48 48 0 84 0.05 71 0.15 0.15
NWL Jun 21 15.0 Put 48 48 0 692 0.55 83 0.70 0.60
PCG May 24 21.0 Call 48 48 0 9 0.01 2 0.12 0.05
SBUX May 24 79.0 Call 47 47 0 9 0.04 113 0.09 0.07
TLRY May 24 45.5 Put 47 47 0 13 1.78 34 1.97 2.22
FB Jun 21 185.0 Call 47 47 0 239 4.90 62 5.00 5.60
FB Jun 21 175.0 Put 47 47 0 8 2.65 19 2.69 2.77
MU May 31 35.0 Put 47 47 0 17 1.14 19 1.20 1.35
INTC May 24 44.0 Put 47 47 0 35 0.52 37 0.55 0.62
NFLX May 24 325.0 Put 47 47 0 23 0.35 3 0.41 0.49
SPY Jun 21 291.0 Put 47 47 0 1 7.73 2 8.80 9.11
GUSH Jun 21 10.0 Call 47 47 0 59 0.65 8 0.70 0.68
DIA Mar 31 250.0 Call 47 47 0 7 18.85 7 19.50 18.29
IBM Jul 19 130.0 Put 47 47 0 27 2.57 21 2.86 3.35
SPY Jun 21 305.0 Call 47 47 0 1,218 0.07 131 0.09 0.07