Cboe BZX Options Exchange Symbol Data

Volume
1,518,467
Orders
2,910,667,621

This list was last updated 2019-11-22 16:40:05.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
SPY Nov 22 311.0 Call 20,407 20,275 132 0 0.00 0 0.00 0.20
SPY Nov 22 311.0 Put 18,462 18,243 219 0 0.00 0 0.00 0.02
SPY Nov 22 310.0 Put 13,337 13,328 9 0 0.00 0 0.00 0.01
SPY Nov 25 310.0 Put 8,724 8,722 2 5 0.10 1 0.90 0.28
QQQ Nov 29 201.0 Put 6,938 6,849 89 2 0.20 3 2.60 0.95
TSLA Nov 22 335.0 Call 6,524 6,382 142 0 0.00 0 0.00 0.02
AAPL Nov 22 262.5 Call 6,253 6,117 136 0 0.00 0 0.00 0.02
TSLA Nov 22 340.0 Call 6,180 6,074 106 0 0.00 0 0.00 0.01
TSLA Nov 22 330.0 Put 5,947 5,808 139 0 0.00 0 0.00 0.01
SPY Nov 22 310.0 Call 5,866 5,845 21 0 0.00 0 0.00 1.15
SNAP Dec 20 15.5 Call 5,664 5,664 0 0 0.00 25 1.40 0.65
DIS Nov 29 150.0 Call 5,320 5,249 71 1 0.35 10 2.24 1.13
DIS Nov 22 149.0 Call 5,266 5,200 66 0 0.00 0 0.00 0.02
QQQ Nov 22 201.0 Put 4,911 4,692 219 0 0.00 0 0.00 0.01
ROKU Nov 22 162.5 Call 4,735 4,650 85 0 0.00 0 0.00 0.01
FEZ Jan 17 41.0 Call 4,489 4,459 30 0 0.00 0 0.00 0.20
SPY Nov 22 312.0 Put 4,310 4,300 10 0 0.00 0 0.00 0.82
QQQ Nov 22 202.0 Put 4,198 4,198 0 0 0.00 0 0.00 0.14
X Nov 22 13.5 Call 4,060 4,030 30 0 0.00 0 0.00 0.01
VXX Nov 22 17.5 Put 3,915 3,912 3 0 0.00 0 0.00 0.24
ROKU Nov 22 160.0 Call 3,639 3,622 17 0 0.00 0 0.00 0.01
QQQ Nov 22 202.0 Call 3,638 3,622 16 0 0.00 0 0.00 0.01
SPY Nov 22 308.0 Put 3,613 3,612 1 0 0.00 0 0.00 0.01
TSLA Nov 22 337.5 Call 3,599 3,515 84 0 0.00 0 0.00 0.02
TSLA Nov 22 332.5 Call 3,580 3,532 48 0 0.00 0 0.00 0.71
NFLX Nov 22 310.0 Call 3,390 3,384 6 0 0.00 0 0.00 0.48
TXN Jan 17 120.0 Call 3,388 3,377 11 0 0.00 0 0.00 2.84
XLK Jun 19 72.0 Put 3,375 3,375 0 0 0.00 0 0.00 1.40
VXX Nov 22 18.0 Put 3,307 3,284 23 0 0.00 0 0.00 0.76
AAPL Nov 22 260.0 Put 3,259 3,088 171 0 0.00 0 0.00 0.02
XLF Jan 17 27.0 Put 3,214 3,214 0 0 0.00 0 0.00 0.16
SPY Nov 25 310.5 Call 3,166 3,166 0 0 0.00 0 0.00 1.01
DIS Nov 22 148.0 Call 3,078 3,062 16 0 0.00 0 0.00 0.21
FB Nov 22 200.0 Call 3,026 3,001 25 0 0.00 0 0.00 0.01
SMH Dec 27 132.0 Call 2,941 2,836 105 0 0.00 0 0.00 2.80
QQQ Nov 29 202.0 Put 2,840 2,320 520 1 0.05 10 1.77 1.15
DIS Nov 29 155.0 Call 2,814 2,798 16 0 0.00 1 1.10 0.39
AAPL Nov 22 260.0 Call 2,730 2,720 10 0 0.00 0 0.00 1.67
AAPL Nov 22 262.5 Put 2,700 2,677 23 0 0.00 0 0.00 0.39
SNAP Nov 29 15.0 Call 2,679 2,577 102 0 0.00 5 1.16 0.47
SPY Nov 25 311.5 Call 2,666 2,665 1 0 0.00 1 0.50 0.40
AAPL Nov 22 265.0 Call 2,595 2,473 122 0 0.00 0 0.00 0.01
SPY Nov 25 311.0 Call 2,586 2,577 9 1 0.10 10 1.65 0.70
QQQ Nov 22 201.0 Call 2,582 2,577 5 0 0.00 0 0.00 0.88
DIS Nov 22 150.0 Call 2,579 2,492 87 0 0.00 0 0.00 0.01
FB Dec 06 202.5 Call 2,555 2,475 80 0 0.00 0 0.00 1.80
AMD Nov 22 39.0 Call 2,445 2,422 23 0 0.00 0 0.00 0.14
DIS Dec 20 155.0 Call 2,357 2,252 105 0 0.00 4 1.70 1.11
ROKU Nov 22 157.5 Call 2,350 2,346 4 0 0.00 0 0.00 1.20
SPY Nov 22 309.0 Put 2,330 2,303 27 0 0.00 0 0.00 0.01
SPY Nov 25 310.5 Put 2,317 2,223 94 1 0.02 0 0.00 0.38
TSLA Nov 22 332.5 Put 2,317 2,296 21 0 0.00 0 0.00 0.08
OSTK Jan 17 7.5 Put 2,213 2,213 0 0 0.00 0 0.00 1.00
TSLA Nov 22 335.0 Put 2,187 2,123 64 0 0.00 0 0.00 1.94
FB Nov 29 197.5 Put 2,146 2,142 4 0 0.00 0 0.00 1.48
BA Nov 22 370.0 Call 2,124 2,099 25 0 0.00 0 0.00 0.60
BABA Nov 22 185.0 Call 2,110 2,109 1 0 0.00 0 0.00 1.50
FB Nov 22 197.5 Call 2,105 2,105 0 0 0.00 0 0.00 1.25
AMD Nov 22 39.0 Put 2,105 2,059 46 0 0.00 0 0.00 0.02
BA Nov 22 372.5 Call 2,104 2,091 13 0 0.00 0 0.00 0.01
TWTR Nov 22 30.0 Call 2,089 1,984 105 0 0.00 0 0.00 0.03
ROKU Nov 22 155.0 Put 2,074 1,998 76 0 0.00 0 0.00 0.01
XLV Jan 17 91.0 Put 2,058 2,058 0 0 0.00 0 0.00 0.48
SPY Nov 25 309.5 Put 2,038 2,027 11 0 0.00 0 0.00 0.19
ALLY Dec 20 32.0 Call 2,014 1,765 249 1 1.00 1 6.00 1.40
SPY Nov 22 309.0 Call 1,969 1,969 0 0 0.00 0 0.00 2.09
FB Nov 29 200.0 Call 1,939 1,901 38 1 1.00 2 2.35 1.40
NVDA Jan 17 215.0 Call 1,900 1,892 8 0 0.00 15 14.10 9.65
SNAP Nov 22 15.5 Call 1,899 1,877 22 0 0.00 0 0.00 0.01
TSLA Nov 22 325.0 Put 1,889 1,820 69 0 0.00 0 0.00 0.01
SPY Nov 25 311.0 Put 1,855 1,834 21 1 0.25 2 0.58 0.50
NFLX Nov 29 325.0 Call 1,845 1,748 97 0 0.00 0 0.00 0.68
DIS Nov 22 147.0 Put 1,836 1,831 5 0 0.00 0 0.00 0.01
AAPL Nov 29 265.0 Call 1,821 1,813 8 3 0.01 2 2.25 1.15
CRON Nov 29 7.5 Call 1,789 1,788 1 0 0.00 0 0.00 0.17
JD Nov 22 32.5 Call 1,780 1,780 0 0 0.00 0 0.00 0.01
ROKU Nov 22 157.5 Put 1,773 1,762 11 0 0.00 0 0.00 0.01
TSLA Nov 29 345.0 Call 1,773 1,729 44 0 0.00 0 0.00 1.86
TLRY Jan 17 25.0 Call 1,752 1,714 38 5 0.85 0 0.00 1.00
DIS Dec 20 150.0 Call 1,739 1,703 36 6 1.80 1 3.40 2.45
EWZ Nov 29 43.0 Put 1,731 1,731 0 0 0.00 0 0.00 0.50
AAPL Nov 29 262.5 Call 1,708 1,667 41 0 0.00 2 3.50 2.19
GDX Dec 06 30.5 Call 1,675 1,675 0 0 0.00 0 0.00 0.03
QQQ Jan 17 200.0 Put 1,653 1,653 0 0 0.00 1 7.25 4.17
INTC Sep 18 85.0 Call 1,653 1,653 0 0 0.00 0 0.00 0.20
UBER Dec 20 28.0 Put 1,635 424 1,211 0 0.00 0 0.00 0.85
ROKU Nov 22 150.0 Put 1,633 1,633 0 0 0.00 0 0.00 0.01
LB Jan 17 20.0 Call 1,589 1,573 16 3 0.55 1 0.85 0.78
TSLA Nov 29 355.0 Call 1,583 1,563 20 0 0.00 0 0.00 0.73
JPM Dec 20 135.0 Call 1,570 1,570 0 0 0.00 0 0.00 0.69
XLE Jan 17 60.0 Call 1,563 1,563 0 0 0.00 0 0.00 1.47
SPY Nov 25 312.0 Call 1,555 1,555 0 0 0.00 3 0.44 0.22
CGC Jan 17 20.0 Call 1,523 1,516 7 0 0.00 2 4.00 1.36
SMH Jan 17 134.0 Call 1,519 1,489 30 0 0.00 0 0.00 2.89
AAPL Nov 29 255.0 Put 1,517 1,486 31 2 0.30 1 2.50 0.67
CRON Jan 17 12.5 Call 1,501 1,500 1 0 0.00 0 0.00 0.17
FB Nov 22 200.0 Put 1,472 1,472 0 0 0.00 0 0.00 1.40
CLF Jan 17 9.0 Call 1,469 1,469 0 0 0.00 10 0.35 0.18
TSLA Nov 29 335.0 Call 1,462 1,456 6 0 0.00 0 0.00 4.90
AMD Nov 22 39.5 Put 1,460 1,459 1 0 0.00 0 0.00 0.36
QQQ Nov 29 199.0 Put 1,456 1,422 34 0 0.00 0 0.00 0.37
QQQ Nov 22 200.0 Put 1,441 1,297 144 0 0.00 0 0.00 0.01
NVDA Nov 22 210.0 Put 1,429 1,421 8 0 0.00 0 0.00 0.02
ROKU Nov 22 152.5 Put 1,427 1,410 17 0 0.00 0 0.00 0.02
VXX Dec 06 17.0 Put 1,424 1,398 26 9 0.55 15 0.80 0.62
FB Dec 06 205.0 Call 1,406 1,380 26 0 0.00 40 3.00 1.09
TSLA Nov 29 320.0 Put 1,385 1,332 53 0 0.00 10 4.80 1.68
GM Mar 20 37.0 Call 1,363 1,363 0 0 0.00 0 0.00 1.35
XLE Dec 13 56.5 Put 1,362 1,362 0 0 0.00 0 0.00 0.16
EWZ Nov 29 43.0 Call 1,359 1,359 0 2 0.05 0 0.00 0.55
NFLX Nov 22 305.0 Put 1,352 1,349 3 0 0.00 0 0.00 0.01
T Mar 20 40.0 Call 1,351 1,351 0 0 0.00 5 1.02 0.73
DIA Jan 17 285.0 Call 1,332 1,332 0 0 0.00 0 0.00 2.07
BA Nov 22 375.0 Call 1,331 1,328 3 0 0.00 0 0.00 0.01
SPY Nov 27 311.0 Call 1,325 1,323 2 0 0.00 0 0.00 1.13
AMRN Nov 29 21.0 Call 1,324 1,319 5 0 0.00 0 0.00 0.55
VXX Nov 22 17.5 Call 1,318 1,291 27 0 0.00 0 0.00 0.02
LB Dec 06 18.5 Call 1,309 1,140 169 0 0.00 0 0.00 0.60
SPY Nov 29 310.0 Put 1,308 1,266 42 0 0.00 1 2.91 0.78
AMD Nov 22 39.5 Call 1,295 1,264 31 0 0.00 0 0.00 0.01
SPY Jan 17 305.0 Put 1,289 1,289 0 0 0.00 0 0.00 4.10
DIS Nov 29 152.5 Call 1,280 1,220 60 0 0.00 0 0.00 0.60
SPY Nov 27 310.0 Put 1,274 1,272 2 0 0.00 40 0.87 0.63
AMD Feb 21 40.0 Put 1,272 1,272 0 0 0.00 0 0.00 4.15
TSLA Nov 22 320.0 Put 1,270 1,261 9 0 0.00 0 0.00 0.02
TSLA Nov 29 350.0 Call 1,255 1,255 0 0 0.00 2 5.00 1.13
NYCB Apr 17 12.0 Call 1,250 1,250 0 0 0.00 0 0.00 0.65
AMZN Nov 22 1750.0 Call 1,243 1,225 18 0 0.00 0 0.00 0.01
XLF Nov 22 30.0 Call 1,217 1,217 0 0 0.00 0 0.00 0.03
QQQ Jan 17 180.0 Put 1,216 1,215 1 0 0.00 5 6.07 0.79
MU Dec 06 46.0 Call 1,210 1,206 4 0 0.00 0 0.00 1.10
CRC Jan 17 4.0 Put 1,207 1,207 0 0 0.00 0 0.00 0.70
SPY Nov 25 310.0 Call 1,193 1,192 1 3 0.05 0 0.00 1.45
NVDA Nov 29 200.0 Put 1,190 1,190 0 1 0.25 0 0.00 0.50
SPY Mar 20 320.0 Call 1,190 1,190 0 0 0.00 0 0.00 4.62
AAPL Dec 20 250.0 Put 1,188 1,188 0 1 2.13 50 3.50 2.36
NVDA Dec 20 210.0 Call 1,183 1,089 94 2 7.50 5 13.00 8.05
M Nov 22 15.0 Call 1,176 1,176 0 0 0.00 0 0.00 0.42
AMD Nov 29 39.0 Put 1,167 1,146 21 0 0.00 1 3.00 0.70
MO Nov 22 49.0 Call 1,167 1,061 106 0 0.00 0 0.00 0.01
AMRN Nov 29 20.0 Put 1,167 1,167 0 0 0.00 0 0.00 0.23
VXX Nov 29 17.0 Put 1,156 1,152 4 0 0.00 0 0.00 0.31
DIS Nov 29 149.0 Call 1,151 1,144 7 0 0.00 0 0.00 1.44
BAC Nov 22 32.5 Call 1,150 1,150 0 0 0.00 0 0.00 0.67
BIDU Nov 29 120.0 Call 1,149 1,104 45 1 0.30 0 0.00 0.88
ZS Nov 22 46.0 Put 1,147 1,115 32 0 0.00 0 0.00 0.15
QQQ Dec 20 198.0 Put 1,146 1,146 0 1 1.00 0 0.00 1.92
TSLA Nov 22 330.0 Call 1,136 1,136 0 0 0.00 0 0.00 3.10
SPY Nov 27 310.5 Put 1,128 1,128 0 0 0.00 5 2.23 0.90
X Nov 29 14.0 Call 1,122 1,121 1 0 0.00 0 0.00 0.15
CLF Nov 22 7.5 Call 1,121 1,075 46 0 0.00 0 0.00 0.49
TSLA Nov 29 340.0 Call 1,087 1,056 31 0 0.00 1 4.60 3.05
AMZN Nov 22 1745.0 Call 1,085 1,082 3 0 0.00 0 0.00 1.00
TLRY Dec 13 15.0 Put 1,079 1,056 23 0 0.00 0 0.00 0.10
XOP Jun 19 21.0 Put 1,078 1,075 3 0 0.00 0 0.00 2.07
SPY Nov 29 312.0 Call 1,075 1,052 23 0 0.00 20 1.00 0.70
EEM Dec 06 43.0 Call 1,070 1,070 0 0 0.00 0 0.00 0.39
QQQ Nov 29 197.0 Put 1,064 1,064 0 0 0.00 0 0.00 0.20
XOM Dec 20 69.0 Put 1,055 1,053 2 0 0.00 0 0.00 1.05
TSLA Dec 20 330.0 Put 1,038 1,038 0 4 10.00 5 15.00 12.25
TSLA Nov 29 330.0 Put 1,035 1,014 21 0 0.00 0 0.00 4.40
SPY Nov 25 309.0 Put 1,032 1,032 0 1 0.01 1 0.80 0.16
AMD Nov 29 38.0 Put 1,029 1,027 2 0 0.00 20 2.00 0.34
NFLX Nov 29 310.0 Call 1,027 1,027 0 1 2.50 0 0.00 4.65
AR Dec 20 2.5 Put 1,020 1,020 0 0 0.00 0 0.00 0.50
NOK Dec 20 3.5 Call 1,019 1,019 0 0 0.00 0 0.00 0.12
T Dec 20 39.0 Call 1,019 1,019 0 0 0.00 1 0.37 0.24
SPY Dec 06 317.5 Call 1,015 1,015 0 0 0.00 0 0.00 0.15
KR Dec 06 28.5 Call 1,007 1,007 0 0 0.00 0 0.00 0.29
ANF Feb 21 15.0 Call 1,007 982 25 0 0.00 0 0.00 2.33
SPY Nov 22 312.0 Call 1,006 1,006 0 0 0.00 0 0.00 0.01
AAPL Dec 06 262.5 Put 999 995 4 0 0.00 2 4.85 4.40
XLE Dec 20 60.0 Call 989 989 0 0 0.00 0 0.00 1.13
XLU Dec 13 62.5 Put 989 885 104 0 0.00 0 0.00 0.56
SPY Jun 19 285.0 Put 984 984 0 0 0.00 0 0.00 7.88
WDAY Nov 22 170.0 Call 982 982 0 0 0.00 0 0.00 1.35
AMD Nov 29 39.0 Call 976 976 0 0 0.00 0 0.00 0.86
EEM Dec 20 43.0 Call 975 975 0 0 0.00 13 0.90 0.54
NVDA Nov 22 210.0 Call 967 966 1 0 0.00 0 0.00 0.85
AMD Nov 22 38.5 Put 964 962 2 0 0.00 0 0.00 0.01
XOP Dec 20 23.0 Call 963 925 38 0 0.00 0 0.00 0.18
NIO Dec 20 1.5 Put 957 957 0 0 0.00 1 0.24 0.10
SNAP Nov 29 15.5 Call 954 949 5 0 0.00 0 0.00 0.24
EEM Dec 20 44.0 Call 952 952 0 4 0.10 10 0.55 0.19
NFLX Nov 22 312.5 Call 947 935 12 0 0.00 0 0.00 0.01
BIDU Jan 17 125.0 Call 945 945 0 0 0.00 8 3.75 3.20
GM Jan 17 37.0 Call 943 943 0 0 0.00 0 0.00 0.60
AMD Nov 29 40.0 Call 938 933 5 0 0.00 59 1.50 0.42
TIF Jun 19 85.0 Put 937 937 0 0 0.00 0 0.00 0.85
SPWR Jun 19 8.0 Put 933 933 0 0 0.00 0 0.00 2.15
AMZN Nov 22 1740.0 Call 927 927 0 0 0.00 0 0.00 5.00
MU Dec 20 46.5 Call 926 919 7 0 0.00 0 0.00 2.05
BA Nov 29 380.0 Call 925 905 20 1 0.03 0 0.00 1.30
SPY Dec 20 315.0 Call 925 849 76 1 0.85 0 0.00 1.51
SPY Jan 17 315.0 Call 920 920 0 0 0.00 0 0.00 3.08
IWM Nov 22 159.0 Call 914 914 0 0 0.00 0 0.00 0.03
NFLX Nov 22 310.0 Put 903 901 2 0 0.00 0 0.00 0.02
TSLA Nov 22 342.5 Put 901 887 14 0 0.00 0 0.00 9.60
QQQ Dec 20 206.0 Call 897 897 0 0 0.00 0 0.00 1.10
BABA Dec 06 190.0 Call 896 866 30 0 0.00 0 0.00 2.51
CGC Nov 29 19.0 Put 894 893 1 0 0.00 0 0.00 0.96
TSLA Nov 29 337.5 Call 891 891 0 0 0.00 0 0.00 3.90
GDX Jan 17 29.0 Call 889 889 0 0 0.00 10 3.30 0.28
KR Jan 17 30.0 Call 885 885 0 0 0.00 3 1.00 0.28
SPY Sep 18 275.0 Put 881 881 0 0 0.00 0 0.00 8.36
XOP Nov 29 20.5 Put 880 880 0 0 0.00 0 0.00 0.11
SPY Dec 20 310.0 Put 879 878 1 2 3.25 30 5.20 3.60
QQQ Nov 29 200.0 Put 870 866 4 0 0.00 1 1.27 0.51
MSFT Nov 29 150.0 Call 869 856 13 4 0.05 1 1.10 0.80
QQQ Dec 20 202.0 Put 865 855 10 0 0.00 0 0.00 3.29
CGC Nov 22 18.0 Put 860 860 0 0 0.00 0 0.00 0.03
ADBE Dec 06 310.0 Call 860 847 13 0 0.00 0 0.00 0.99
SNAP Dec 06 15.0 Put 855 855 0 0 0.00 0 0.00 0.38
SPY Nov 27 308.5 Put 854 854 0 0 0.00 0 0.00 0.40
BABA Nov 29 190.0 Call 849 843 6 0 0.00 10 2.00 1.21
MO Nov 29 50.0 Call 849 848 1 0 0.00 0 0.00 0.16
SO Dec 20 65.0 Call 847 772 75 0 0.00 0 0.00 0.21
MU Nov 29 47.0 Call 839 838 1 0 0.00 0 0.00 0.30
MSFT Nov 22 150.0 Call 839 820 19 0 0.00 0 0.00 0.01
PBR Nov 22 15.0 Call 837 837 0 0 0.00 0 0.00 0.27
FIS Jan 17 135.0 Call 830 830 0 0 0.00 0 0.00 4.30
JNJ Nov 29 138.0 Call 824 809 15 0 0.00 0 0.00 0.70
TSLA Nov 22 345.0 Call 824 820 4 0 0.00 0 0.00 0.01
CLF Jan 17 8.0 Call 821 816 5 70 0.20 12 0.95 0.53
NFLX Nov 22 307.5 Call 820 820 0 0 0.00 0 0.00 2.68
GLD Jan 17 137.0 Put 818 818 0 0 0.00 0 0.00 1.59
BABA Nov 22 187.5 Call 818 795 23 0 0.00 0 0.00 0.01
CRON Jan 17 11.0 Call 814 814 0 5 0.16 10 1.85 0.22
GS Nov 22 220.0 Call 812 812 0 0 0.00 0 0.00 0.32
AMD Dec 06 39.0 Put 811 710 101 0 0.00 0 0.00 1.12
BYND Nov 22 80.0 Put 811 811 0 0 0.00 0 0.00 2.35
PLUG Dec 06 3.5 Call 807 807 0 0 0.00 0 0.00 0.11
IBB Jun 19 91.0 Put 807 807 0 0 0.00 0 0.00 1.45
CRON Nov 29 6.5 Put 804 802 2 0 0.00 0 0.00 0.13
CGC Nov 29 18.0 Put 804 802 2 0 0.00 7 0.95 0.59
ANF Feb 21 15.0 Put 802 716 86 0 0.00 0 0.00 1.45
SMH Dec 27 137.0 Call 800 800 0 0 0.00 0 0.00 0.96
CAT Jan 17 80.0 Put 796 796 0 0 0.00 1 1.92 0.03
APA Dec 20 22.5 Put 795 519 276 1 0.65 0 0.00 1.43
BABA Nov 29 187.5 Call 794 783 11 1 0.75 0 0.00 2.12
AAPL Jan 17 195.0 Put 787 787 0 1 0.11 0 0.00 0.45
NIO Dec 20 2.0 Call 784 784 0 0 0.00 5 0.63 0.19
TSLA Nov 22 340.0 Put 779 777 2 0 0.00 0 0.00 7.00
M Feb 21 16.0 Call 777 777 0 0 0.00 0 0.00 1.07
AMD Nov 29 41.0 Call 775 772 3 7 0.05 4 0.30 0.21
TSLA Nov 22 327.5 Put 774 771 3 0 0.00 0 0.00 0.01
SPY Nov 27 309.0 Put 771 771 0 0 0.00 0 0.00 0.44
SPY Nov 27 310.0 Call 768 768 0 0 0.00 0 0.00 1.76
NKE Dec 06 94.0 Call 765 765 0 0 0.00 0 0.00 0.77
AMD Jan 17 30.0 Put 763 720 43 0 0.00 8 7.50 0.27
BABA Nov 22 185.0 Put 761 748 13 0 0.00 0 0.00 0.03
APHA Apr 17 6.0 Call 760 760 0 0 0.00 0 0.00 0.30
BABA Nov 22 182.5 Put 755 751 4 0 0.00 0 0.00 0.01
FCX Jan 17 12.0 Call 755 755 0 10 0.40 30 0.50 0.44
EWZ Nov 29 42.0 Put 753 753 0 0 0.00 0 0.00 0.20
JNJ Nov 22 131.0 Put 752 752 0 0 0.00 0 0.00 0.01
IYR Dec 20 90.5 Call 750 750 0 0 0.00 0 0.00 1.72
QQQ Nov 22 204.0 Call 749 721 28 0 0.00 0 0.00 0.01
NVDA Nov 22 212.5 Call 749 742 7 0 0.00 0 0.00 0.01
TLT Nov 29 140.0 Call 745 745 0 0 0.00 0 0.00 0.69
CAT Nov 22 146.0 Call 742 742 0 0 0.00 0 0.00 0.01
EEM Dec 20 44.5 Call 739 739 0 0 0.00 15 0.75 0.10
NFLX Nov 22 307.5 Put 737 736 1 0 0.00 0 0.00 0.02
AAPL Nov 29 260.0 Put 737 721 16 0 0.00 6 2.52 1.75
LK Nov 29 30.0 Call 736 637 99 0 0.00 1 3.00 1.00
GDX Nov 29 27.0 Put 735 710 25 0 0.00 0 0.00 0.45
AAPL Nov 22 255.0 Put 732 659 73 0 0.00 0 0.00 0.01
CVX Dec 20 126.0 Call 732 732 0 0 0.00 0 0.00 0.27
AMD Feb 21 33.0 Put 731 731 0 0 0.00 0 0.00 1.33
SPY Jun 19 332.0 Call 731 731 0 0 0.00 0 0.00 3.84
TLT Nov 29 140.0 Put 726 726 0 0 0.00 0 0.00 0.77
BAC Nov 29 33.0 Put 724 703 21 0 0.00 0 0.00 0.20
AMZN Nov 22 1737.5 Call 722 719 3 0 0.00 0 0.00 8.20
SPY Nov 27 311.0 Put 719 709 10 0 0.00 0 0.00 0.95
XBI Jan 17 85.0 Put 718 718 0 0 0.00 0 0.00 2.53
CGC Nov 29 20.5 Call 717 672 45 0 0.00 0 0.00 0.20
AMZN Nov 22 1737.5 Put 715 715 0 0 0.00 0 0.00 0.01
COST Nov 29 305.0 Call 711 704 7 0 0.00 10 0.55 0.40
CAT Jan 17 120.0 Put 711 704 7 2 0.50 1 3.10 0.60
JPM Jan 17 130.0 Call 708 708 0 1 0.10 8 4.65 3.95
X Nov 22 13.0 Put 705 705 0 0 0.00 0 0.00 0.02
LB Nov 22 18.0 Call 703 678 25 0 0.00 0 0.00 0.07
XLF Nov 22 30.0 Put 703 703 0 0 0.00 0 0.00 0.18
AMZN Feb 21 1840.0 Call 703 604 99 0 0.00 0 0.00 47.00
JPM Nov 29 130.0 Put 702 702 0 0 0.00 2 1.54 0.54
ETFC Nov 29 42.0 Call 698 698 0 0 0.00 1 1.90 1.00
FB Nov 22 197.5 Put 698 678 20 0 0.00 0 0.00 0.02
SLV Nov 22 16.0 Put 697 697 0 0 0.00 0 0.00 0.10
SPY Jan 17 312.0 Put 695 695 0 0 0.00 0 0.00 6.36
VXX Dec 06 18.0 Call 690 690 0 0 0.00 0 0.00 0.51
IWM Nov 22 158.0 Put 690 680 10 0 0.00 0 0.00 0.02
GE Nov 22 11.5 Call 687 687 0 0 0.00 0 0.00 0.04
BKLN Jan 15 17.0 Put 687 687 0 0 0.00 0 0.00 0.15
SPY Jan 17 308.0 Call 686 686 0 0 0.00 0 0.00 7.40
X Nov 29 13.5 Put 685 685 0 1 0.05 0 0.00 0.37
WPM Nov 22 27.0 Call 684 652 32 0 0.00 0 0.00 0.35
WMT Nov 29 120.0 Call 684 676 8 0 0.00 5 1.50 0.50
M Nov 29 15.0 Call 684 684 0 0 0.00 0 0.00 0.57
AMZN Nov 22 1740.0 Put 679 677 2 0 0.00 0 0.00 0.01
SPY Nov 29 311.0 Call 675 675 0 0 0.00 130 1.60 1.31
NYCB Apr 17 13.0 Call 674 674 0 10 0.15 0 0.00 0.25
SPY Nov 29 311.0 Put 674 673 1 0 0.00 0 0.00 1.10
STNE Dec 20 39.0 Call 673 510 163 0 0.00 0 0.00 3.80
AAPL Nov 22 257.5 Put 670 670 0 0 0.00 0 0.00 0.01
HRL Dec 20 42.0 Put 670 670 0 0 0.00 0 0.00 1.00
TGT Nov 29 130.0 Call 667 667 0 0 0.00 0 0.00 0.30
XRT Mar 20 47.0 Call 667 667 0 0 0.00 0 0.00 0.70
ROKU Nov 22 155.0 Call 666 666 0 0 0.00 0 0.00 3.60
CGC Nov 22 19.5 Call 664 657 7 0 0.00 0 0.00 0.02
UVXY Nov 22 16.0 Put 663 663 0 0 0.00 0 0.00 0.18
EOG Dec 20 85.0 Call 662 657 5 0 0.00 0 0.00 0.25
AGNC Mar 20 17.0 Call 661 661 0 0 0.00 0 0.00 0.48
NVDA Mar 20 290.0 Call 660 660 0 0 0.00 0 0.00 1.29
DIS Dec 06 150.0 Call 658 658 0 0 0.00 1 2.53 1.72
NVDA Nov 29 220.0 Call 656 656 0 0 0.00 1 1.00 0.54
IWM Dec 06 157.0 Put 655 655 0 0 0.00 0 0.00 1.08
MDLZ Jun 19 52.5 Call 650 650 0 0 0.00 0 0.00 2.54
V Nov 29 180.0 Call 649 649 0 0 0.00 0 0.00 1.23
NFLX Nov 29 300.0 Put 649 611 38 0 0.00 1 40.00 1.20
MSFT Nov 29 149.0 Call 644 620 24 0 0.00 10 2.19 1.21
FCX Dec 06 12.5 Call 643 643 0 0 0.00 0 0.00 0.05
QQQ Dec 20 190.0 Put 641 641 0 0 0.00 5 1.30 0.71
QCOM Nov 22 86.0 Call 641 595 46 0 0.00 0 0.00 0.03
FL Jan 17 45.0 Call 641 638 3 30 0.55 5 1.40 0.65
AMD Nov 22 38.5 Call 640 640 0 0 0.00 0 0.00 0.64
AMZN Nov 22 1742.5 Call 640 635 5 0 0.00 0 0.00 3.30
SPG Apr 17 120.0 Put 639 639 0 0 0.00 1 3.10 1.46
UBER Nov 22 29.5 Call 638 638 0 0 0.00 0 0.00 0.05
SLB Nov 22 35.0 Call 638 638 0 0 0.00 0 0.00 1.66
VSTM Jan 17 1.0 Call 636 636 0 0 0.00 0 0.00 0.30
CGC Nov 22 19.0 Call 631 625 6 0 0.00 0 0.00 0.01
ROKU Nov 22 165.0 Call 631 624 7 0 0.00 0 0.00 0.01
AMD Nov 29 39.5 Call 630 570 60 0 0.00 0 0.00 0.60
BA Nov 22 370.0 Put 629 594 35 0 0.00 0 0.00 0.16
T Jun 19 40.0 Call 628 628 0 0 0.00 2 1.85 1.11
TSLA Nov 22 342.5 Call 628 624 4 0 0.00 0 0.00 0.02
BMY Dec 20 55.0 Put 627 627 0 1 0.01 0 0.00 0.77
NFLX Nov 22 300.0 Put 627 620 7 0 0.00 0 0.00 0.02
MRO Jan 03 13.0 Call 626 626 0 0 0.00 0 0.00 0.24
PCG Nov 22 7.0 Call 626 626 0 0 0.00 0 0.00 0.30
DIS Nov 29 147.0 Put 625 625 0 0 0.00 0 0.00 1.05
CGC Nov 29 19.0 Call 622 621 1 0 0.00 0 0.00 0.46
SPY Dec 02 310.0 Call 620 620 0 0 0.00 0 0.00 2.19
CGC Nov 29 23.0 Call 620 618 2 0 0.00 0 0.00 0.07
AAPL Jan 17 280.0 Call 618 587 31 2 2.30 1 3.75 2.50
M Nov 29 15.5 Put 618 618 0 0 0.00 2 0.62 0.37
VZ Dec 20 59.0 Call 617 617 0 0 0.00 0 0.00 1.39
CLF Dec 20 7.5 Call 617 617 0 5 0.40 1 0.74 0.69
CGC Nov 22 18.5 Call 616 616 0 0 0.00 0 0.00 0.03
STNE Dec 20 38.0 Call 615 365 250 0 0.00 1 8.40 4.65
BAC Dec 20 32.0 Put 613 613 0 0 0.00 5 2.00 0.37
SNAP Nov 22 15.0 Call 613 613 0 0 0.00 0 0.00 0.27
AAL Dec 20 35.0 Call 612 612 0 0 0.00 0 0.00 0.03
DIS Nov 22 147.0 Call 611 609 2 0 0.00 0 0.00 1.32
UBER Nov 22 28.5 Call 611 611 0 0 0.00 0 0.00 1.05
JWN Nov 22 37.0 Call 610 606 4 0 0.00 0 0.00 0.94
DIS Nov 22 135.0 Call 609 607 2 0 0.00 0 0.00 13.25
ACB Nov 29 3.0 Call 609 604 5 0 0.00 0 0.00 0.08
DIS Nov 22 148.0 Put 609 603 6 0 0.00 0 0.00 0.03
AMD Nov 22 38.0 Put 609 609 0 0 0.00 0 0.00 0.01
XOP Jun 19 20.0 Put 606 599 7 0 0.00 0 0.00 1.67
M Nov 29 16.0 Call 605 605 0 0 0.00 10 1.00 0.12
GOLD Jan 17 16.0 Put 603 590 13 0 0.00 0 0.00 0.54
SPY Jun 19 291.0 Call 602 602 0 0 0.00 0 0.00 28.59
XOM Dec 20 70.0 Call 601 562 39 10 0.50 1 2.15 1.07
M Nov 29 15.5 Call 600 600 0 0 0.00 20 0.35 0.28
CGC Nov 22 20.0 Call 600 600 0 0 0.00 0 0.00 0.01
LQD Jan 15 90.0 Put 600 600 0 0 0.00 0 0.00 0.15
UBER Nov 29 31.0 Call 597 597 0 0 0.00 5 0.45 0.28
ROKU Nov 29 160.0 Call 595 594 1 0 0.00 1 5.55 4.15
PYPL Nov 22 100.0 Call 594 593 1 0 0.00 0 0.00 1.40
PYPL Dec 06 104.0 Call 591 591 0 0 0.00 0 0.00 0.70
VOD Apr 17 23.0 Call 590 590 0 0 0.00 0 0.00 0.18
FB Nov 29 202.5 Call 588 579 9 1 0.04 1 1.25 0.62
TSLA Dec 06 340.0 Put 588 588 0 0 0.00 0 0.00 13.80
GLD Dec 20 137.0 Put 588 572 16 9 0.05 0 0.00 1.09
MSFT Nov 29 152.5 Call 587 586 1 0 0.00 10 1.09 0.14
AAPL Nov 29 260.0 Call 587 570 17 0 0.00 11 8.00 3.80
TSLA Nov 29 322.5 Put 586 586 0 0 0.00 1 4.40 2.10
BABA Nov 29 182.5 Put 585 585 0 0 0.00 3 1.30 0.91
CC Dec 20 20.0 Call 581 581 0 0 0.00 1 1.00 0.20
QQQ Dec 20 214.0 Call 581 581 0 0 0.00 0 0.00 0.06
CSCO Jan 17 50.0 Call 579 579 0 0 0.00 5 0.20 0.10
BABA Dec 20 195.0 Call 578 578 0 0 0.00 5 4.95 2.39
SPY Dec 02 312.0 Call 574 574 0 0 0.00 0 0.00 1.01
QQQ Nov 29 202.5 Put 574 574 0 0 0.00 0 0.00 1.38
SPY Nov 29 310.0 Call 571 541 30 15 0.80 2 4.07 1.98
AMGN Dec 20 235.0 Call 571 565 6 1 0.10 0 0.00 2.51
VXX Nov 29 18.0 Call 569 567 2 0 0.00 0 0.00 0.21
TSLA Nov 29 310.0 Put 568 564 4 0 0.00 5 1.25 0.54
FTCH Dec 20 9.0 Call 566 537 29 0 0.00 0 0.00 1.05
SPY Dec 20 285.0 Put 566 566 0 5 0.38 0 0.00 0.40
BIDU Nov 22 118.0 Call 566 566 0 0 0.00 0 0.00 0.12
BLUE Dec 20 65.0 Put 566 566 0 1 2.30 0 0.00 3.20
X Jan 17 18.0 Call 565 565 0 6 0.05 0 0.00 0.13
GS Nov 29 225.0 Call 565 511 54 50 0.01 2 0.43 0.27
QQQ Jan 17 190.0 Put 563 563 0 0 0.00 0 0.00 1.82
MSFT Dec 20 152.5 Call 563 529 34 15 1.05 0 0.00 1.39
SPY Dec 04 311.0 Call 563 563 0 0 0.00 1 2.25 1.88
ABT Jan 17 82.5 Call 563 563 0 0 0.00 1 9.00 3.10
MSFT Dec 20 150.0 Call 562 560 2 3 0.30 3 4.85 2.55
VOD Jan 15 18.0 Put 562 562 0 0 0.00 0 0.00 1.53
TSLA Nov 29 347.5 Call 561 479 82 0 0.00 0 0.00 1.46
NGL Apr 17 7.5 Put 560 560 0 0 0.00 0 0.00 0.30
M Nov 29 14.0 Put 559 559 0 0 0.00 0 0.00 0.02
AMZN Nov 22 1735.0 Put 557 555 2 0 0.00 0 0.00 0.01
SPY Mar 31 325.0 Call 556 556 0 0 0.00 8 5.00 3.16
JNJ Nov 29 139.0 Call 556 495 61 0 0.00 0 0.00 0.42
FB Nov 29 197.5 Call 555 555 0 0 0.00 2 3.80 2.70
FOSL Dec 20 10.0 Call 555 555 0 0 0.00 150 0.10 0.05
XLNX Nov 29 91.0 Put 555 551 4 10 1.35 2 4.90 1.46
QQQ Nov 29 202.5 Call 554 554 0 0 0.00 1 1.75 0.78
AAPL Nov 29 267.5 Call 554 554 0 0 0.00 1 1.50 0.57
CGC Nov 22 18.5 Put 551 551 0 0 0.00 0 0.00 0.08
FCX Dec 20 12.0 Call 550 550 0 1 0.05 7 0.44 0.26
X Nov 22 14.0 Call 548 547 1 0 0.00 0 0.00 0.01
ABT Jan 17 85.0 Call 548 548 0 0 0.00 2 3.05 1.64
AMD Dec 20 39.0 Call 546 546 0 1 0.26 0 0.00 1.93
AMD Feb 21 34.0 Put 546 498 48 0 0.00 0 0.00 1.60
BABA Nov 29 185.0 Call 546 546 0 0 0.00 2 6.00 3.25
QQQ Jan 17 181.0 Put 545 545 0 0 0.00 0 0.00 0.92
GPS Nov 22 16.5 Put 543 540 3 0 0.00 0 0.00 0.01
TWTR Nov 29 30.0 Call 542 533 9 10 0.07 0 0.00 0.48
UNP Jan 17 175.0 Call 542 542 0 0 0.00 0 0.00 5.50
CRC Dec 20 6.0 Put 541 541 0 0 0.00 10 2.00 1.00
JWN Nov 29 37.0 Call 539 539 0 0 0.00 0 0.00 1.20
MDR Jan 17 1.0 Call 539 535 4 0 0.00 0 0.00 0.20
BAC Dec 20 32.5 Put 539 446 93 0 0.00 0 0.00 0.50
SPY Nov 25 308.0 Put 537 537 0 0 0.00 0 0.00 0.08
AAPL Dec 06 262.5 Call 535 495 40 0 0.00 0 0.00 3.85
AMD Nov 29 38.5 Call 532 532 0 0 0.00 0 0.00 1.22
PBR Feb 21 16.0 Call 532 532 0 0 0.00 0 0.00 0.84
VXX Nov 29 16.5 Put 532 464 68 3 0.04 0 0.00 0.12
SPY Dec 20 312.0 Call 529 515 14 2 2.64 0 0.00 3.09
QQQ Dec 20 188.0 Put 526 526 0 10 0.30 0 0.00 0.56
ROKU Nov 22 160.0 Put 525 525 0 0 0.00 0 0.00 1.30
YELP Nov 29 35.0 Call 525 525 0 0 0.00 1 1.86 0.58
PCG Nov 29 6.5 Put 525 525 0 1 0.01 0 0.00 0.15
UVXY Nov 29 17.0 Put 523 523 0 0 0.00 0 0.00 1.40
CGC Jan 17 22.5 Call 522 522 0 0 0.00 1 5.90 0.77
NEE Jan 17 240.0 Call 520 520 0 0 0.00 0 0.00 2.65
ADBE Jan 17 300.0 Call 519 519 0 1 1.25 1 37.60 11.20
MSFT Nov 22 149.0 Put 518 518 0 0 0.00 0 0.00 0.01
M Jan 17 16.0 Call 517 517 0 0 0.00 8 1.30 0.77
QQQ Nov 22 202.5 Put 517 517 0 0 0.00 0 0.00 1.02
MX Jan 17 12.5 Call 516 516 0 30 0.40 0 0.00 0.75
AAPL Nov 29 280.0 Call 515 515 0 0 0.00 2 0.10 0.05
HL Nov 29 2.5 Call 514 513 1 0 0.00 0 0.00 0.03
BYND Nov 22 80.0 Call 513 513 0 0 0.00 0 0.00 0.01
GLD Nov 22 138.0 Put 513 513 0 0 0.00 0 0.00 0.20
UVXY Nov 29 17.0 Call 511 491 20 0 0.00 2 0.50 0.37
XOM Jan 17 65.0 Put 511 502 9 10 0.44 0 0.00 0.53
NFLX Dec 20 305.0 Call 511 509 2 1 1.15 0 0.00 14.35
TSLA Nov 22 350.0 Call 511 508 3 0 0.00 0 0.00 0.02
AMD Feb 21 39.0 Put 510 510 0 0 0.00 0 0.00 3.70
TSLA Nov 29 332.5 Put 510 509 1 0 0.00 4 7.95 5.55
OXY Dec 27 43.0 Call 509 509 0 0 0.00 0 0.00 0.38
DIS Nov 29 148.0 Call 508 507 1 0 0.00 0 0.00 1.90
HYG Mar 20 82.0 Put 507 305 202 0 0.00 0 0.00 0.51
CRON Nov 22 7.0 Call 506 501 5 0 0.00 0 0.00 0.08
FCX Nov 22 11.5 Call 506 506 0 0 0.00 0 0.00 0.01
QCOM Jan 17 100.0 Call 504 504 0 0 0.00 1 2.00 0.29
TSLA Jan 17 330.0 Put 504 504 0 0 0.00 0 0.00 19.15
V Nov 22 180.0 Call 504 501 3 0 0.00 0 0.00 0.01
CGC Nov 29 20.0 Put 503 503 0 0 0.00 30 2.26 2.00
JPM Jan 17 140.0 Call 503 503 0 0 0.00 0 0.00 0.62
CGC Nov 29 20.0 Call 502 491 11 0 0.00 10 2.00 0.25
ETFC Jan 17 50.0 Call 502 502 0 0 0.00 5 1.25 0.48
AMZN Nov 22 1730.0 Put 501 496 5 0 0.00 0 0.00 0.01
SPY Nov 29 293.0 Put 501 501 0 0 0.00 0 0.00 0.05
AAPL Nov 22 267.5 Call 500 483 17 0 0.00 0 0.00 0.01
TGT Apr 17 47.5 Put 500 500 0 0 0.00 0 0.00 0.01
F Nov 22 8.0 Call 500 500 0 0 0.00 0 0.00 0.81
UBER Mar 20 32.0 Put 500 500 0 50 2.00 0 0.00 4.40
SPY Nov 29 312.0 Put 499 497 2 0 0.00 0 0.00 1.65
AMAT Dec 20 54.0 Put 499 499 0 0 0.00 0 0.00 1.02
VXX Dec 20 15.5 Put 499 499 0 0 0.00 0 0.00 0.35
LK Dec 20 35.0 Call 499 494 5 0 0.00 0 0.00 0.80
EEM Dec 13 44.5 Call 498 498 0 0 0.00 0 0.00 0.08
AAPL Dec 20 270.0 Call 497 496 1 1 0.05 5 15.75 2.58
BYND Nov 29 76.0 Put 497 427 70 0 0.00 1 3.50 1.03
TLT Jan 17 140.0 Put 496 496 0 0 0.00 5 25.00 2.53
QQQ Nov 29 202.0 Call 494 494 0 0 0.00 5 1.85 1.02
GDXJ Nov 22 36.5 Put 493 460 33 0 0.00 0 0.00 0.10
SPY Nov 27 313.0 Call 491 491 0 0 0.00 3 0.52 0.28
NVDA Nov 29 215.0 Call 490 489 1 0 0.00 5 5.75 1.50
MRO Nov 29 12.0 Call 490 490 0 0 0.00 1 0.66 0.23
PBR Nov 29 15.0 Call 489 489 0 0 0.00 0 0.00 0.39
TSLA Nov 22 360.0 Call 488 449 39 0 0.00 0 0.00 0.02
BIIB Nov 22 300.0 Call 485 476 9 0 0.00 0 0.00 0.10
AMD Nov 22 40.0 Call 485 484 1 0 0.00 0 0.00 0.01
CHK Jan 17 0.5 Call 485 485 0 0 0.00 0 0.00 0.21
SPY Nov 29 309.0 Put 484 484 0 0 0.00 4 1.84 0.56
SPY Nov 25 309.5 Call 484 484 0 0 0.00 0 0.00 1.78
DIS Nov 29 160.0 Call 483 483 0 0 0.00 0 0.00 0.20
MSFT Nov 29 149.0 Put 482 481 1 1 0.25 0 0.00 0.75
GSKY Dec 20 7.5 Call 481 481 0 0 0.00 0 0.00 0.30
VTR Dec 20 57.5 Put 481 481 0 0 0.00 1 2.00 1.02
XLY Dec 20 119.0 Put 478 478 0 0 0.00 0 0.00 1.11
QQQ Nov 29 194.0 Put 478 478 0 0 0.00 0 0.00 0.10
IYR Nov 29 92.0 Call 477 467 10 0 0.00 0 0.00 0.37
DIS Dec 20 143.0 Call 477 464 13 0 0.00 0 0.00 6.45
MMM Dec 13 175.0 Call 477 467 10 0 0.00 0 0.00 0.51
SMH Dec 20 132.0 Call 477 466 11 0 0.00 0 0.00 2.77
SPY Nov 29 305.0 Put 477 477 0 0 0.00 3 0.72 0.20
NVDA Nov 22 212.5 Put 476 476 0 0 0.00 0 0.00 1.75
TSLA Nov 29 342.5 Call 476 475 1 0 0.00 0 0.00 2.40
AAPL Nov 29 262.5 Put 476 476 0 0 0.00 0 0.00 2.76
IWM Dec 20 152.0 Put 475 474 1 0 0.00 5 4.50 0.87
TSLA Nov 29 325.0 Put 473 473 0 1 0.05 0 0.00 2.76
XLV Dec 13 97.5 Put 472 452 20 0 0.00 0 0.00 0.81
CSCO Sep 18 45.0 Put 472 472 0 0 0.00 0 0.00 4.20
SPLK Nov 22 138.0 Call 472 472 0 0 0.00 0 0.00 2.35
DIS Jan 17 190.0 Call 472 467 5 0 0.00 10 0.60 0.11
CGC Nov 22 20.0 Put 471 471 0 0 0.00 0 0.00 1.60
USO Nov 29 12.0 Call 470 470 0 5 0.05 1 0.62 0.22
AMD Nov 22 40.0 Put 470 470 0 0 0.00 0 0.00 0.86
AVYA Dec 20 12.5 Put 470 470 0 0 0.00 0 0.00 0.85
GME Dec 20 6.0 Call 469 234 235 0 0.00 0 0.00 0.39
VZ Dec 06 58.0 Put 467 467 0 0 0.00 0 0.00 0.11
VXX Dec 20 18.0 Call 467 456 11 0 0.00 2 7.00 1.02
QQQ Dec 13 192.0 Put 467 376 91 2 0.02 0 0.00 0.60
VXX Dec 20 17.0 Put 466 466 0 2 0.05 0 0.00 1.01
LYFT Nov 22 47.5 Call 463 462 1 0 0.00 0 0.00 0.04
PLUG Dec 20 4.0 Call 462 462 0 0 0.00 0 0.00 0.06
APA Dec 20 17.5 Put 461 459 2 0 0.00 0 0.00 0.14
QCOM Dec 20 90.0 Call 461 438 23 0 0.00 0 0.00 0.65
FCX Nov 22 11.5 Put 461 461 0 0 0.00 0 0.00 0.14
HD Nov 22 217.5 Put 460 458 2 0 0.00 0 0.00 0.04
TSLA Nov 29 360.0 Call 459 459 0 1 0.06 1 5.00 0.46
SMH Feb 21 133.0 Call 459 459 0 0 0.00 0 0.00 4.70
AAL May 15 38.0 Call 459 459 0 0 0.00 0 0.00 0.35
SPY Mar 20 300.0 Put 458 458 0 1 5.90 0 0.00 7.02
BAC Jan 17 33.0 Call 458 458 0 0 0.00 0 0.00 1.11
EFA Dec 20 69.0 Call 458 458 0 0 0.00 0 0.00 0.21
JNJ Dec 13 131.0 Put 458 458 0 0 0.00 0 0.00 0.50
USO Jan 17 12.5 Put 458 458 0 0 0.00 0 0.00 0.78
TSLA Jan 17 500.0 Call 456 452 4 0 0.00 1 2.00 0.32
UBER Nov 29 30.0 Put 456 455 1 0 0.00 0 0.00 0.90
NIO Nov 29 2.5 Call 455 455 0 0 0.00 0 0.00 0.02
TXN Nov 22 117.0 Put 455 433 22 0 0.00 0 0.00 0.06
SPY Jan 17 310.0 Call 454 454 0 5 1.25 0 0.00 6.08
AMRN Nov 22 20.0 Call 453 453 0 0 0.00 0 0.00 0.85
LK Nov 22 30.0 Call 452 438 14 0 0.00 0 0.00 0.05
SPY Jan 17 303.0 Put 452 452 0 0 0.00 3 6.43 3.81
DIS Nov 22 145.0 Call 451 451 0 0 0.00 0 0.00 3.30
HYG Jan 17 82.0 Put 449 254 195 0 0.00 0 0.00 0.14
PCG Nov 29 7.5 Call 449 449 0 0 0.00 0 0.00 0.33
AMD Nov 29 37.0 Put 448 446 2 0 0.00 10 0.40 0.19
QQQ Dec 20 205.0 Call 447 447 0 2 0.20 0 0.00 1.55
TSLA Nov 22 322.5 Put 447 435 12 0 0.00 0 0.00 0.02
XOP Mar 20 21.0 Call 446 446 0 0 0.00 0 0.00 1.70
NUGT Nov 22 27.0 Put 446 446 0 0 0.00 0 0.00 0.26
AAPL Dec 06 280.0 Call 446 392 54 0 0.00 6 0.35 0.15
XOM Dec 20 62.5 Put 445 368 77 0 0.00 0 0.00 0.11
MU Nov 22 46.0 Put 445 424 21 0 0.00 0 0.00 0.18
TWTR Nov 29 31.0 Call 445 444 1 0 0.00 0 0.00 0.16
SNAP Dec 20 14.5 Put 444 444 0 0 0.00 0 0.00 0.42
AMZN Nov 29 1750.0 Call 443 441 2 0 0.00 0 0.00 11.40
SMH Feb 21 113.0 Call 443 443 0 0 0.00 0 0.00 19.00
AAPL Feb 21 220.0 Put 443 422 21 0 0.00 0 0.00 2.46
ADBE Dec 06 300.0 Call 441 433 8 0 0.00 0 0.00 4.30
UVXY Nov 22 16.0 Call 441 441 0 0 0.00 0 0.00 0.01
SPY Dec 13 297.0 Put 440 414 26 2 0.02 0 0.00 0.77
DLPH Mar 20 12.5 Call 440 431 9 0 0.00 0 0.00 1.20
CRC Dec 20 7.0 Call 439 439 0 0 0.00 0 0.00 0.55
LB Jan 15 27.5 Call 439 439 0 0 0.00 0 0.00 1.25
X Nov 22 13.0 Call 439 439 0 0 0.00 0 0.00 0.49
DIA Nov 22 280.0 Call 438 399 39 0 0.00 0 0.00 0.03
QQQ Mar 20 200.0 Put 438 398 40 0 0.00 0 0.00 7.03
BAC Nov 22 33.0 Call 437 436 1 0 0.00 0 0.00 0.14
DIS Jan 17 150.0 Call 437 437 0 0 0.00 1 4.85 3.85
SPY Dec 06 308.0 Call 437 437 0 0 0.00 0 0.00 4.58
HAL Jan 17 21.0 Call 436 436 0 0 0.00 0 0.00 1.15
QQQ Dec 06 194.0 Put 435 335 100 0 0.00 3 0.75 0.38
GE Dec 20 12.0 Call 434 434 0 30 0.11 10 0.25 0.17
MSFT Jan 17 150.0 Call 434 432 2 0 0.00 1 4.75 4.00
RF Feb 21 17.0 Call 434 417 17 0 0.00 0 0.00 0.60
FCX Jan 17 13.0 Call 434 424 10 2 0.04 0 0.00 0.21
AMD Nov 29 37.5 Put 434 432 2 1 0.05 0 0.00 0.23
ULTA Jan 17 200.0 Put 433 403 30 0 0.00 0 0.00 4.20
JPM Nov 22 131.0 Call 431 426 5 0 0.00 0 0.00 0.01
SPLK Nov 22 140.0 Call 431 400 31 0 0.00 0 0.00 0.55
LK Dec 20 30.0 Call 429 427 2 1 0.50 5 3.40 2.20
LOW Nov 22 118.0 Call 428 279 149 0 0.00 0 0.00 0.04
ETFC Nov 22 42.0 Call 428 426 2 0 0.00 0 0.00 0.35
EWZ Dec 20 40.0 Put 427 427 0 1 0.05 0 0.00 0.40
SPY Dec 20 294.0 Put 427 427 0 2 0.72 0 0.00 0.89
BIDU Nov 22 117.0 Call 426 426 0 0 0.00 0 0.00 1.00
SNAP Apr 17 22.0 Call 425 425 0 0 0.00 0 0.00 0.39
NFLX Nov 29 315.0 Call 425 425 0 0 0.00 0 0.00 2.50
MSFT Nov 22 150.0 Put 425 425 0 0 0.00 0 0.00 0.47
FXE Mar 20 100.0 Put 424 424 0 0 0.00 0 0.00 0.12
PYPL Dec 06 103.0 Call 423 423 0 0 0.00 0 0.00 1.10
TSLA Nov 29 400.0 Call 423 423 0 0 0.00 1 0.10 0.05
GLD Nov 22 138.5 Put 423 372 51 0 0.00 0 0.00 0.70
GE Nov 22 11.5 Put 423 423 0 0 0.00 0 0.00 0.01
NFLX Nov 29 320.0 Call 422 422 0 0 0.00 0 0.00 1.22
DIS Jan 17 155.0 Call 422 413 9 0 0.00 11 3.00 2.13
TGT Dec 20 130.0 Call 421 421 0 0 0.00 6 3.50 1.63
MBI Dec 20 9.0 Put 421 421 0 0 0.00 0 0.00 0.09
CGC Nov 22 19.0 Put 421 420 1 0 0.00 0 0.00 0.63
NOK Jan 15 7.0 Call 420 399 21 0 0.00 0 0.00 0.04
NUGT Nov 22 27.0 Call 420 420 0 0 0.00 0 0.00 0.06
SQ Nov 22 67.5 Put 420 420 0 0 0.00 0 0.00 0.05
TSLA Nov 29 335.0 Put 420 417 3 0 0.00 0 0.00 6.80
SPY Dec 06 315.0 Call 419 419 0 1 0.05 2 0.70 0.55
TGT Nov 29 132.0 Call 419 419 0 0 0.00 0 0.00 0.09
INTC Nov 29 57.0 Put 418 369 49 1 0.05 0 0.00 0.33
EWZ Jan 17 40.0 Put 417 406 11 0 0.00 0 0.00 0.78
X Nov 29 13.0 Put 417 417 0 0 0.00 0 0.00 0.16
GLD Jan 17 130.0 Put 417 417 0 0 0.00 0 0.00 0.17
BRKB Nov 22 217.5 Call 417 417 0 0 0.00 0 0.00 0.23
AMZN Nov 22 1735.0 Call 414 413 1 0 0.00 0 0.00 10.70
QQQ Dec 20 189.0 Call 414 414 0 0 0.00 0 0.00 13.59
ROKU Nov 29 155.0 Put 414 412 2 0 0.00 0 0.00 3.10
ADBE Dec 20 300.0 Call 414 414 0 0 0.00 0 0.00 8.15
HD Nov 29 222.5 Call 412 412 0 1 0.15 8 2.45 0.29
AAPL Nov 29 270.0 Call 412 412 0 0 0.00 2 1.00 0.27
BIDU Nov 22 118.0 Put 412 412 0 0 0.00 0 0.00 0.08
PDD Jan 17 36.0 Call 411 411 0 0 0.00 0 0.00 1.45
TSLA Nov 29 315.0 Put 411 411 0 3 0.35 11 7.50 0.95
TGT Nov 22 129.0 Call 410 410 0 0 0.00 0 0.00 0.02
XLF Jan 15 26.0 Put 410 410 0 0 0.00 0 0.00 1.14
ACB Nov 29 2.5 Call 409 409 0 0 0.00 0 0.00 0.30
SPY Jan 17 309.0 Put 409 409 0 0 0.00 0 0.00 5.39
AMAT Jun 19 50.0 Put 409 409 0 0 0.00 0 0.00 3.20
JWN Nov 22 38.0 Call 409 409 0 0 0.00 0 0.00 0.03
UNH Dec 13 252.5 Put 408 408 0 0 0.00 0 0.00 0.60
CHK Jan 17 1.0 Call 408 408 0 0 0.00 220 0.25 0.07
ROKU Nov 29 150.0 Put 408 407 1 0 0.00 0 0.00 1.60
CLVS Dec 20 10.0 Call 408 408 0 0 0.00 0 0.00 0.60
SPY Dec 06 299.0 Put 407 407 0 0 0.00 0 0.00 0.37
CLNY Jun 19 7.5 Call 407 407 0 0 0.00 0 0.00 0.30
SPY Dec 27 313.0 Call 407 407 0 0 0.00 0 0.00 2.85
SPY Nov 27 312.0 Call 407 406 1 0 0.00 1 1.20 0.61
BYND Nov 22 77.0 Call 407 407 0 0 0.00 0 0.00 0.40
TSLA Nov 29 340.0 Put 407 407 0 0 0.00 1 20.00 9.90
BZUN Jan 17 35.0 Put 406 406 0 0 0.00 0 0.00 2.40
SMH Jan 17 118.0 Call 405 405 0 0 0.00 0 0.00 13.85
WMT Mar 20 125.0 Call 405 405 0 0 0.00 0 0.00 2.60
SPLK Nov 22 132.0 Call 404 385 19 0 0.00 0 0.00 8.50
QQQ Nov 29 203.0 Call 404 404 0 1 0.45 3 2.00 0.55
PINS Dec 20 18.5 Put 403 403 0 0 0.00 0 0.00 0.74
GE Mar 20 11.0 Call 403 403 0 5 0.85 0 0.00 1.34
KRE Jan 17 56.0 Call 402 369 33 0 0.00 0 0.00 1.49
UBER Dec 20 27.0 Put 402 391 11 0 0.00 1 0.80 0.45
NTAP Jan 17 65.0 Call 401 401 0 0 0.00 0 0.00 1.00
NOK Feb 21 4.0 Call 401 401 0 0 0.00 0 0.00 0.11
EEM Jun 19 38.0 Put 401 379 22 0 0.00 0 0.00 0.98
QD Dec 20 4.0 Call 401 401 0 0 0.00 0 0.00 0.65
UTX Jan 17 150.0 Call 401 401 0 0 0.00 0 0.00 2.95
TSLA Dec 06 335.0 Call 401 401 0 0 0.00 2 9.25 9.00
QQQ Nov 29 204.0 Call 400 373 27 0 0.00 0 0.00 0.25
EWZ Dec 13 42.0 Put 400 400 0 0 0.00 0 0.00 0.64
SPY Apr 17 303.0 Put 400 0 400 0 0.00 0 0.00 8.93
BB Dec 06 5.5 Call 400 400 0 0 0.00 0 0.00 0.19
WFC Nov 29 54.0 Put 400 400 0 0 0.00 0 0.00 0.26
SPLK Nov 22 142.0 Call 398 398 0 0 0.00 0 0.00 0.05
NVDA Nov 29 205.0 Put 398 397 1 0 0.00 5 1.61 1.16
M Nov 22 15.0 Put 397 380 17 0 0.00 0 0.00 0.03
AAPL Nov 29 252.5 Put 397 390 7 7 0.05 1 1.05 0.48
NWL Mar 20 17.0 Call 397 396 1 0 0.00 0 0.00 2.75
TWTR Nov 22 29.5 Call 396 396 0 0 0.00 0 0.00 0.52
XRT Jan 17 49.0 Call 395 395 0 0 0.00 0 0.00 0.03
SPY Dec 20 318.0 Call 395 395 0 0 0.00 5 1.50 0.63
CSCO Nov 22 45.0 Call 394 378 16 0 0.00 0 0.00 0.01
SPY Jun 19 289.0 Call 394 394 0 0 0.00 0 0.00 30.05
ROKU Nov 29 165.0 Call 393 390 3 0 0.00 1 6.00 2.37
QCOM Jan 17 90.0 Call 393 393 0 0 0.00 5 5.30 1.66
STNE Dec 20 36.0 Put 393 316 77 0 0.00 0 0.00 0.70
MSFT Nov 22 148.0 Put 392 392 0 0 0.00 0 0.00 0.01
REGN Nov 22 360.0 Call 392 383 9 0 0.00 0 0.00 1.20
XLI Jan 17 75.0 Put 392 391 1 0 0.00 3 5.50 0.44
IWM Nov 29 154.5 Put 392 392 0 0 0.00 0 0.00 0.11
CHK Jan 03 1.0 Call 391 391 0 0 0.00 0 0.00 0.04
EEM Jan 17 37.5 Put 391 391 0 0 0.00 0 0.00 0.11
VXX Nov 29 18.5 Call 391 391 0 0 0.00 0 0.00 0.16
RH Dec 06 185.0 Call 391 391 0 0 0.00 0 0.00 13.30
HD Nov 22 220.0 Call 390 380 10 0 0.00 0 0.00 0.01
VXX Nov 29 17.5 Put 389 388 1 0 0.00 0 0.00 0.58
XLF Dec 06 29.0 Put 389 389 0 0 0.00 8 1.00 0.08
PFE Jan 17 40.0 Call 387 387 0 0 0.00 5 0.48 0.37
C Nov 22 75.0 Call 386 363 23 0 0.00 0 0.00 0.01
MU Jan 17 43.0 Put 386 386 0 0 0.00 0 0.00 1.72
M Nov 22 14.5 Call 386 386 0 0 0.00 0 0.00 0.81
VXX Jan 17 22.0 Call 385 385 0 0 0.00 5 4.15 0.92
UBER Nov 29 30.0 Call 385 293 92 0 0.00 0 0.00 0.55
FXI Nov 29 41.0 Put 385 385 0 0 0.00 0 0.00 0.22
AMD Nov 29 35.5 Call 384 384 0 0 0.00 0 0.00 3.80
PBR Nov 29 15.5 Call 383 383 0 0 0.00 0 0.00 0.13
SNAP Dec 20 17.0 Call 383 383 0 4 0.02 5 0.48 0.23
GDX Nov 29 26.0 Put 383 383 0 0 0.00 0 0.00 0.06
SBUX Jun 19 90.0 Call 382 382 0 0 0.00 0 0.00 2.74
AAPL Nov 22 255.0 Call 381 381 0 0 0.00 0 0.00 5.90
BIDU Dec 20 120.0 Call 380 380 0 20 1.65 2 9.00 3.35
BA Nov 29 375.0 Call 380 378 2 25 0.70 0 0.00 2.80
AMZN Nov 22 1747.5 Call 379 364 15 0 0.00 0 0.00 0.20
XLY Jan 17 110.0 Put 379 379 0 0 0.00 0 0.00 0.45
SPY Dec 20 309.0 Put 378 378 0 0 0.00 0 0.00 3.44
FCX Dec 13 13.0 Call 378 378 0 0 0.00 0 0.00 0.05
M Feb 21 17.0 Call 377 377 0 0 0.00 2 1.69 0.75
NFLX Nov 22 305.0 Call 377 377 0 0 0.00 0 0.00 5.20
DIS Feb 21 160.0 Call 377 377 0 0 0.00 0 0.00 2.68
FCX Nov 22 11.0 Call 376 376 0 0 0.00 0 0.00 0.37
IWM Nov 22 158.5 Call 376 375 1 0 0.00 0 0.00 0.01
SPY Apr 17 358.0 Call 376 369 7 0 0.00 0 0.00 0.18
NFLX Nov 22 315.0 Call 375 373 2 0 0.00 0 0.00 0.01
QQQ Nov 29 198.0 Put 375 356 19 0 0.00 0 0.00 0.26
TEVA Jan 17 6.0 Put 371 343 28 0 0.00 0 0.00 0.06
EWZ Dec 20 46.0 Call 370 369 1 6 0.06 0 0.00 0.14
MT Nov 29 17.0 Put 370 338 32 0 0.00 0 0.00 0.26
AIG Jan 17 52.5 Call 369 369 0 0 0.00 0 0.00 1.70
TSN Dec 20 90.0 Call 369 369 0 0 0.00 0 0.00 1.30
EWZ Nov 22 43.0 Put 369 369 0 0 0.00 0 0.00 0.13
CGC Dec 20 30.0 Call 368 318 50 0 0.00 0 0.00 0.15
XLE Dec 20 59.0 Call 368 368 0 0 0.00 0 0.00 1.83
UNG Nov 29 22.5 Call 367 347 20 0 0.00 0 0.00 0.14
JWN Jan 17 30.0 Put 367 357 10 0 0.00 0 0.00 0.30
TSLA Nov 29 300.0 Put 366 365 1 0 0.00 0 0.00 0.22
COST Nov 22 302.5 Call 366 359 7 0 0.00 0 0.00 0.01
ROKU Nov 29 150.0 Call 366 366 0 0 0.00 0 0.00 10.35
NUGT Nov 22 26.5 Call 365 365 0 0 0.00 0 0.00 0.23
JWN Nov 29 36.0 Put 365 365 0 0 0.00 0 0.00 0.33
ROKU Nov 29 170.0 Call 365 363 2 0 0.00 1 3.10 1.34
TSLA Jun 19 630.0 Call 364 354 10 0 0.00 0 0.00 2.09
SPY Jan 17 307.0 Put 364 364 0 0 0.00 0 0.00 4.75
ULTA Jan 17 205.0 Put 364 364 0 0 0.00 0 0.00 5.40
SPY Dec 20 311.0 Put 364 364 0 0 0.00 12 4.76 4.05
QQQ Jan 17 214.0 Call 364 364 0 0 0.00 0 0.00 0.40
TGT Nov 29 126.0 Put 364 364 0 0 0.00 3 2.80 0.73
AMD Nov 29 40.5 Call 363 363 0 0 0.00 40 0.84 0.30
VXX Jan 17 17.0 Call 363 363 0 10 1.87 10 2.50 2.00
SPY Dec 06 306.0 Put 363 363 0 0 0.00 0 0.00 0.99
AMD Dec 06 38.0 Put 362 352 10 0 0.00 0 0.00 0.71
NEM Nov 29 38.0 Put 362 361 1 0 0.00 0 0.00 0.39
FEYE Nov 29 17.5 Call 362 362 0 0 0.00 20 0.20 0.12
BA Nov 29 377.5 Call 361 359 2 0 0.00 0 0.00 1.90
LVS Dec 20 65.0 Call 360 354 6 0 0.00 5 2.00 0.30
SPY Nov 27 311.5 Put 360 360 0 0 0.00 200 5.50 1.28
AMD Nov 29 39.5 Put 358 358 0 2 0.05 0 0.00 0.97
SPY Dec 02 314.0 Call 358 358 0 56 0.24 0 0.00 0.28
V Nov 22 180.0 Put 357 357 0 0 0.00 0 0.00 0.85
MRVL Nov 29 27.0 Call 357 357 0 0 0.00 40 0.15 0.10
CVS Nov 22 75.0 Call 357 357 0 0 0.00 0 0.00 0.30
AMD Feb 21 41.0 Call 357 357 0 0 0.00 0 0.00 3.05
FB Nov 29 192.5 Call 356 356 0 0 0.00 0 0.00 6.55
FIT Jan 17 8.0 Call 355 355 0 0 0.00 1 0.20 0.04
SPY Nov 29 308.0 Put 355 323 32 0 0.00 2 5.30 0.41
MDT Nov 22 112.0 Call 355 151 204 0 0.00 0 0.00 0.03
FB Nov 22 202.5 Call 354 329 25 0 0.00 0 0.00 0.01
TSLA Nov 29 330.0 Call 354 354 0 0 0.00 0 0.00 7.50
XLE Nov 29 60.0 Call 353 353 0 0 0.00 0 0.00 0.41
SPY Dec 20 317.5 Call 353 353 0 0 0.00 0 0.00 0.72
NFLX Nov 22 302.5 Put 353 338 15 0 0.00 0 0.00 0.02
T Dec 20 37.0 Put 353 353 0 0 0.00 0 0.00 0.38
SNAP Dec 06 17.0 Call 352 352 0 0 0.00 0 0.00 0.09
STNG Dec 20 30.0 Put 352 352 0 0 0.00 3 1.10 0.50
NVDA Nov 22 207.5 Put 351 351 0 0 0.00 0 0.00 0.02
SPY Jan 17 312.0 Call 351 351 0 0 0.00 0 0.00 4.72
XLI Dec 20 82.0 Call 351 322 29 0 0.00 0 0.00 1.02
SLV Jan 15 20.0 Call 350 350 0 0 0.00 2 27.00 0.64
SPY Jan 17 309.0 Call 350 350 0 0 0.00 0 0.00 6.65
TLT Nov 29 140.5 Call 350 350 0 0 0.00 1 10.00 0.50
AMD Jan 17 44.0 Call 350 350 0 0 0.00 0 0.00 0.98
AMTD Nov 29 45.0 Put 350 350 0 0 0.00 0 0.00 0.40
VHC Jan 17 4.0 Put 350 350 0 0 0.00 0 0.00 0.75
SONO Dec 20 15.0 Call 348 334 14 0 0.00 5 1.10 0.85
SIRI Nov 29 7.0 Call 348 348 0 0 0.00 0 0.00 0.03
TSLA Nov 29 380.0 Call 348 333 15 0 0.00 0 0.00 0.17
DIS Nov 29 147.0 Call 348 346 2 0 0.00 0 0.00 2.38
SBUX Nov 29 85.0 Call 348 340 8 0 0.00 0 0.00 0.10
CGC Nov 29 18.0 Call 348 348 0 0 0.00 0 0.00 0.94
AAPL Nov 29 275.0 Call 347 347 0 0 0.00 2 1.35 0.08
TSLA Nov 29 365.0 Call 346 339 7 0 0.00 0 0.00 0.36
QQQ Nov 22 203.0 Put 346 346 0 0 0.00 0 0.00 1.23
VNQ Dec 20 92.0 Call 346 336 10 0 0.00 0 0.00 0.90
FXI Feb 21 42.0 Call 346 346 0 1 0.01 0 0.00 0.84
NVDA Nov 22 215.0 Call 345 345 0 0 0.00 0 0.00 0.01
MDCO Mar 20 70.0 Call 345 345 0 0 0.00 0 0.00 7.90
MU Nov 29 46.0 Put 345 345 0 0 0.00 0 0.00 0.78
BMY Dec 20 57.5 Call 344 344 0 0 0.00 2 2.50 0.82
IWM Nov 29 158.0 Put 343 343 0 0 0.00 0 0.00 0.79
FB Nov 29 205.0 Call 343 343 0 0 0.00 1 0.96 0.27
JPM Jan 17 135.0 Call 343 341 2 1 1.00 1 2.20 1.64
AAPL Nov 22 252.5 Put 342 300 42 0 0.00 0 0.00 0.03
SQ Nov 22 68.0 Put 342 325 17 0 0.00 0 0.00 0.18
SPY Dec 06 314.0 Call 342 342 0 0 0.00 0 0.00 0.85
RSX Feb 21 22.0 Put 342 342 0 0 0.00 0 0.00 0.42
SPY Mar 19 310.0 Put 342 342 0 0 0.00 0 0.00 23.30
BP Dec 20 33.5 Put 341 341 0 0 0.00 0 0.00 0.05
SPY Nov 27 311.5 Call 341 340 1 0 0.00 0 0.00 0.85
SBUX Nov 22 83.0 Call 341 341 0 0 0.00 0 0.00 0.02
IGV May 15 195.0 Put 341 341 0 0 0.00 0 0.00 4.70
DIS Dec 06 148.0 Call 341 341 0 0 0.00 0 0.00 2.74
TGT Nov 22 127.0 Call 340 340 0 0 0.00 0 0.00 0.07
C Nov 29 75.0 Call 340 340 0 0 0.00 0 0.00 0.55
DIS Nov 29 149.0 Put 340 340 0 5 0.05 0 0.00 2.08
M Dec 20 17.0 Call 340 340 0 10 0.05 1 0.55 0.16
SPY Nov 25 307.5 Put 340 330 10 0 0.00 5 2.99 0.06
TGT Nov 22 127.0 Put 340 340 0 0 0.00 0 0.00 0.52
NFLX Nov 29 305.0 Put 340 340 0 0 0.00 0 0.00 2.35
SPCE Feb 21 8.0 Call 340 240 100 0 0.00 0 0.00 1.05
CGC Dec 20 20.0 Call 340 336 4 0 0.00 0 0.00 0.88
ADBE Nov 29 300.0 Call 338 338 0 0 0.00 0 0.00 2.40
AAPL Feb 21 265.0 Put 338 336 2 0 0.00 0 0.00 14.00
BA Nov 29 400.0 Call 337 337 0 0 0.00 0 0.00 0.13
SPY Dec 20 308.0 Put 337 337 0 0 0.00 1 5.40 2.99
QQQ Jan 17 178.0 Put 337 337 0 0 0.00 0 0.00 0.72
BIDU Nov 22 117.0 Put 337 337 0 0 0.00 0 0.00 0.03
SPY Nov 27 294.0 Put 337 337 0 0 0.00 0 0.00 0.03
EFA Jan 17 71.0 Call 337 337 0 0 0.00 0 0.00 0.06
MU Nov 22 47.0 Call 335 237 98 0 0.00 0 0.00 0.02
SPY Dec 20 311.0 Call 335 335 0 6 0.70 0 0.00 3.72
TSLA Dec 20 360.0 Call 334 334 0 0 0.00 2 9.00 4.85
MSFT Nov 22 149.0 Call 334 334 0 0 0.00 0 0.00 0.55
X Dec 06 13.5 Call 334 334 0 0 0.00 0 0.00 0.56
BIDU Nov 29 119.0 Call 334 334 0 0 0.00 1 2.80 1.23
BAC Dec 20 33.0 Call 334 334 0 9 0.30 0 0.00 0.69
CGC Nov 29 18.5 Call 333 333 0 0 0.00 0 0.00 0.69
AMD Nov 22 41.0 Call 333 333 0 0 0.00 0 0.00 0.01
SQ Jan 17 70.0 Call 333 328 5 10 1.20 0 0.00 2.84
BIDU Nov 22 116.0 Put 332 332 0 0 0.00 0 0.00 0.03
KSS Nov 22 52.5 Put 331 331 0 0 0.00 0 0.00 5.20
SPY Feb 21 230.0 Put 331 331 0 0 0.00 1 53.77 0.23
GDX Dec 06 27.5 Call 330 330 0 0 0.00 0 0.00 0.26
X Nov 22 13.5 Put 330 330 0 0 0.00 0 0.00 0.03
QQQ Dec 20 187.0 Put 330 330 0 0 0.00 0 0.00 0.57
AAPL Dec 20 230.0 Put 330 330 0 10 0.30 0 0.00 0.66
FDX Dec 13 143.0 Put 328 322 6 0 0.00 0 0.00 0.46
AMRN Nov 22 21.0 Put 328 328 0 0 0.00 0 0.00 0.10
NXPI Jan 17 120.0 Call 328 328 0 0 0.00 0 0.00 3.20
SE Jan 17 28.0 Call 328 328 0 0 0.00 0 0.00 9.30
AAPL Nov 29 285.0 Call 327 327 0 0 0.00 0 0.00 0.04
ROKU Dec 27 160.0 Put 327 327 0 0 0.00 0 0.00 12.10
QQQ Dec 20 197.0 Put 327 327 0 0 0.00 0 0.00 1.70
TCF Dec 20 40.0 Put 326 326 0 0 0.00 0 0.00 0.45
BBY Dec 13 75.0 Call 326 326 0 0 0.00 0 0.00 2.08
PFE Nov 29 39.0 Call 326 325 1 0 0.00 0 0.00 0.07
T Mar 20 39.0 Call 326 326 0 0 0.00 0 0.00 1.05
C Jan 17 75.0 Put 325 325 0 0 0.00 2 13.80 2.67
MSFT Dec 20 155.0 Call 325 325 0 0 0.00 47 1.20 0.67
UBER Nov 22 30.0 Call 325 324 1 0 0.00 0 0.00 0.05
SPY Nov 27 300.5 Put 325 325 0 0 0.00 0 0.00 0.08
CLVS Dec 20 8.0 Call 324 324 0 0 0.00 2 1.40 1.25
AMD Jan 17 38.0 Put 324 324 0 0 0.00 0 0.00 1.99
ATVI Dec 20 51.5 Put 323 321 2 0 0.00 0 0.00 0.88
S Dec 20 5.0 Call 322 321 1 0 0.00 0 0.00 0.87
XOM Jan 17 72.5 Call 322 302 20 0 0.00 0 0.00 0.80
ACB Jun 19 5.0 Call 321 321 0 0 0.00 0 0.00 0.25
FXI Dec 20 42.0 Put 320 320 0 0 0.00 0 0.00 1.56
LK Nov 22 29.5 Call 320 320 0 0 0.00 0 0.00 0.20
SQ Dec 20 75.0 Call 320 320 0 7 0.23 1 0.75 0.48
TLT Dec 20 142.0 Call 320 320 0 2 0.01 0 0.00 0.92
NIO Nov 29 1.5 Put 320 320 0 0 0.00 0 0.00 0.02
TIF Dec 20 120.0 Put 320 320 0 0 0.00 0 0.00 2.52
WW Feb 21 50.0 Call 319 119 200 0 0.00 0 0.00 1.90
AMRN Nov 29 21.5 Call 319 319 0 0 0.00 0 0.00 0.44
JNJ Nov 29 140.0 Call 319 319 0 0 0.00 20 1.75 0.21
CRON Nov 22 7.0 Put 318 318 0 0 0.00 0 0.00 0.01
XOP Nov 29 21.0 Call 318 318 0 0 0.00 0 0.00 0.31
AMD Nov 22 40.5 Call 318 318 0 0 0.00 0 0.00 0.01
DIS Jan 17 145.0 Call 318 318 0 1 4.50 1 8.00 6.30
NKE Nov 29 90.0 Put 317 317 0 0 0.00 0 0.00 0.15
CGC Nov 29 21.0 Call 317 296 21 0 0.00 0 0.00 0.16
AAPL Nov 29 240.0 Put 317 317 0 0 0.00 0 0.00 0.18
TLRY Jan 17 40.0 Call 316 316 0 0 0.00 0 0.00 0.20
AMRN Dec 20 30.0 Call 316 316 0 0 0.00 0 0.00 0.14
IYR Mar 20 95.0 Call 314 295 19 0 0.00 0 0.00 1.05
KO Dec 06 53.0 Call 314 314 0 0 0.00 0 0.00 0.38
CGC Dec 06 24.5 Call 314 306 8 0 0.00 0 0.00 0.17
AMZN Nov 29 1800.0 Call 313 297 16 0 0.00 1 15.10 1.53
TWTR Nov 29 30.5 Call 313 313 0 10 0.20 1 0.75 0.25
CLNY Mar 20 7.5 Call 313 274 39 0 0.00 0 0.00 0.20
CSCO Nov 29 45.0 Call 312 312 0 0 0.00 0 0.00 0.25
IWM Nov 29 156.0 Put 312 312 0 0 0.00 0 0.00 0.28
PFE Mar 20 39.0 Call 312 312 0 0 0.00 0 0.00 1.28
AMD Jan 17 42.0 Call 312 311 1 0 0.00 0 0.00 1.55
IWM Dec 20 161.0 Call 312 224 88 1 0.05 0 0.00 1.01
SPY Nov 25 312.5 Call 311 310 1 0 0.00 1 0.42 0.11
QQQ Dec 06 202.0 Put 311 311 0 0 0.00 180 3.00 2.10
TWTR Jan 17 31.0 Call 311 311 0 0 0.00 1 2.50 1.15
ROKU Nov 29 157.5 Call 310 309 1 0 0.00 0 0.00 5.20
BABA Dec 20 190.0 Call 310 310 0 25 0.10 4 7.20 4.30
CLF Nov 29 7.0 Call 310 310 0 0 0.00 0 0.00 0.97
GOOG Nov 22 1300.0 Call 310 308 2 0 0.00 0 0.00 0.11
ACB Dec 20 2.5 Call 309 309 0 0 0.00 0 0.00 0.41
FB Nov 22 195.0 Put 309 309 0 0 0.00 0 0.00 0.01
APA Nov 29 20.5 Put 309 309 0 0 0.00 0 0.00 0.19
SQ Nov 22 68.0 Call 308 283 25 0 0.00 0 0.00 0.01
GLD Nov 22 136.5 Put 308 308 0 0 0.00 0 0.00 0.01
SQ Nov 29 68.5 Call 308 308 0 0 0.00 0 0.00 0.67
AMRN Nov 29 22.0 Call 308 308 0 0 0.00 0 0.00 0.24
MU Jan 17 40.0 Put 307 307 0 1 0.05 3 1.70 0.86
NUGT Nov 22 26.5 Put 307 307 0 0 0.00 0 0.00 0.02
VSTM Dec 20 1.0 Call 307 301 6 0 0.00 0 0.00 0.25
AMD Nov 29 38.5 Put 307 307 0 0 0.00 0 0.00 0.50
TSLA Nov 22 357.5 Call 306 306 0 0 0.00 0 0.00 0.04
XLF Dec 20 29.0 Put 306 306 0 0 0.00 10 1.38 0.21
SPY Dec 06 303.0 Put 305 305 0 0 0.00 0 0.00 0.64
JWN Nov 29 37.5 Call 305 305 0 0 0.00 0 0.00 0.90
AAL Nov 22 28.5 Call 304 304 0 0 0.00 0 0.00 0.11
GPS Nov 22 15.5 Put 304 304 0 0 0.00 0 0.00 0.01
SPY Jan 17 305.0 Call 304 304 0 0 0.00 0 0.00 9.60
MYL Jan 17 17.5 Put 304 304 0 0 0.00 0 0.00 1.17
XLY Dec 06 121.0 Call 303 303 0 0 0.00 10 1.10 0.62
SDC Dec 20 10.0 Call 303 303 0 0 0.00 22 0.70 0.40
USO Nov 22 12.0 Call 303 303 0 0 0.00 0 0.00 0.10
SPY Jun 19 280.0 Put 303 303 0 0 0.00 10 38.88 6.77
WDC Dec 20 47.5 Call 303 301 2 0 0.00 0 0.00 2.50
GILD Nov 29 65.5 Put 303 303 0 0 0.00 0 0.00 0.71
SPY Mar 20 285.0 Put 302 302 0 0 0.00 0 0.00 4.00
CGC Nov 29 21.5 Call 302 301 1 0 0.00 200 0.50 0.13
F Dec 20 9.0 Call 302 302 0 4 0.10 125 0.22 0.15
JNJ Nov 29 139.0 Put 302 302 0 0 0.00 0 0.00 2.00
SERV Dec 20 40.0 Call 301 301 0 0 0.00 0 0.00 0.45
STNE Dec 13 38.0 Call 301 301 0 0 0.00 0 0.00 4.00
EXEL Dec 20 16.0 Call 301 300 1 0 0.00 0 0.00 0.85
S Dec 13 6.0 Call 301 301 0 0 0.00 0 0.00 0.15
AKS Dec 20 2.0 Put 301 301 0 0 0.00 0 0.00 0.03
UBER Jan 17 40.0 Call 301 173 128 0 0.00 15 2.50 0.10
AMD Nov 22 37.5 Put 301 301 0 0 0.00 0 0.00 0.02
EOLS Jan 17 15.0 Call 300 300 0 0 0.00 4 2.20 0.95
UVXY Nov 22 16.5 Call 300 300 0 0 0.00 0 0.00 0.01
BB Jan 21 7.5 Call 300 300 0 0 0.00 0 0.00 0.94
CRSP Jan 17 17.5 Put 300 300 0 0 0.00 0 0.00 0.05
CRC Jan 17 11.0 Call 300 300 0 0 0.00 0 0.00 0.18
ATVI Nov 29 53.5 Put 300 300 0 0 0.00 0 0.00 0.93
SPY Jan 17 282.0 Call 300 300 0 0 0.00 0 0.00 29.91
BA Nov 22 377.5 Call 299 275 24 0 0.00 0 0.00 0.05
ASHR Dec 20 26.0 Put 299 299 0 0 0.00 0 0.00 0.15
JPM Nov 22 131.0 Put 299 299 0 0 0.00 0 0.00 0.15
GDXJ Dec 20 37.0 Call 299 299 0 0 0.00 0 0.00 0.99
BA Nov 22 367.5 Call 299 299 0 0 0.00 0 0.00 3.70
XLF Jan 15 24.0 Put 298 298 0 0 0.00 0 0.00 0.72
FL Nov 22 40.0 Call 298 297 1 0 0.00 0 0.00 0.20
HYG Mar 20 81.0 Put 298 298 0 0 0.00 0 0.00 0.40
VXX Dec 06 18.5 Call 298 298 0 0 0.00 0 0.00 0.45
DIS Dec 20 175.0 Call 297 297 0 0 0.00 0 0.00 0.14
QQQ Jan 17 182.0 Put 297 297 0 0 0.00 0 0.00 0.98
VZ Nov 22 59.5 Call 297 297 0 0 0.00 0 0.00 0.24
IWM Nov 29 160.0 Call 296 296 0 0 0.00 1 0.50 0.23
AMD Feb 21 37.0 Put 296 296 0 0 0.00 0 0.00 2.77
CSX Jan 17 67.5 Put 296 267 29 0 0.00 0 0.00 1.37
FB Nov 29 195.0 Put 296 279 17 0 0.00 0 0.00 0.79
TGT Nov 22 128.0 Call 296 295 1 0 0.00 0 0.00 0.01
SPY Dec 20 316.0 Call 295 295 0 0 0.00 0 0.00 1.05
TSLA Nov 29 332.5 Call 295 295 0 0 0.00 0 0.00 6.15
TEVA Jan 17 10.0 Call 295 285 10 0 0.00 100 3.00 1.00
PYPL Nov 29 102.0 Call 295 295 0 0 0.00 0 0.00 0.94
GLD Nov 22 138.0 Call 295 295 0 0 0.00 0 0.00 0.01
TRIP Dec 06 27.0 Put 294 241 53 0 0.00 0 0.00 0.35
T Feb 21 39.0 Call 294 294 0 0 0.00 0 0.00 0.85
XOP Dec 20 22.0 Call 294 294 0 0 0.00 0 0.00 0.40
ACB Nov 29 3.5 Call 294 294 0 0 0.00 0 0.00 0.03
QQQ Dec 20 210.0 Call 294 294 0 0 0.00 0 0.00 0.27
JE Jan 17 2.5 Put 293 293 0 0 0.00 0 0.00 0.35
XRT Dec 20 43.0 Put 293 293 0 0 0.00 25 3.80 0.65
NVDA Nov 29 210.0 Call 293 293 0 0 0.00 4 7.85 3.55
NVDA Nov 29 212.5 Call 292 291 1 0 0.00 1 3.50 2.35
PDD Dec 20 35.0 Call 292 292 0 2 0.35 0 0.00 1.20
CRM May 15 145.0 Put 292 292 0 0 0.00 0 0.00 5.05
CMCSA Mar 20 42.5 Put 292 292 0 0 0.00 0 0.00 1.28
FCX Jan 15 17.0 Call 291 291 0 4 0.15 0 0.00 0.65
WMT Nov 29 121.0 Call 290 289 1 0 0.00 10 1.50 0.23
JD Dec 06 33.0 Call 290 290 0 0 0.00 0 0.00 0.36
CLVS Dec 20 11.0 Call 290 280 10 0 0.00 3 0.45 0.37
SPY Nov 25 311.5 Put 288 288 0 0 0.00 10 2.00 0.79
RMBS Dec 20 14.0 Call 288 161 127 0 0.00 0 0.00 0.10
AMAT Apr 17 50.0 Put 287 287 0 0 0.00 0 0.00 2.26
QQQ Jan 17 186.0 Put 286 286 0 0 0.00 0 0.00 1.48
CVX Nov 22 119.0 Call 286 286 0 0 0.00 0 0.00 0.08
DIA Nov 22 279.0 Call 285 285 0 0 0.00 0 0.00 0.05
VXX Dec 13 22.0 Call 285 285 0 0 0.00 0 0.00 0.27
GE Nov 29 11.5 Call 285 283 2 0 0.00 30 0.30 0.16
SPY Dec 20 290.0 Put 285 285 0 0 0.00 1 0.91 0.60
VXX Nov 29 17.5 Call 285 258 27 0 0.00 1 15.00 0.35
TSLA Jun 19 610.0 Call 284 284 0 0 0.00 0 0.00 2.30
HEXO Feb 21 2.0 Call 284 284 0 0 0.00 14 1.00 0.55
JPM Jun 19 120.0 Put 284 284 0 0 0.00 0 0.00 4.50
SPY Dec 20 310.0 Call 284 283 1 1 0.05 920 6.00 4.35
SPY Dec 20 298.0 Put 283 283 0 0 0.00 1 1.93 1.52
MSFT Jan 17 155.0 Call 283 282 1 1 0.20 1 7.05 1.76
TWTR Dec 13 31.5 Call 282 282 0 20 0.04 0 0.00 0.39
LOW Dec 20 125.0 Call 281 281 0 0 0.00 0 0.00 0.38
SPY Nov 29 310.5 Put 281 281 0 1 0.70 0 0.00 0.91
IWM Mar 20 152.0 Put 281 281 0 0 0.00 0 0.00 3.89
ROKU Nov 22 147.0 Put 280 280 0 0 0.00 0 0.00 0.01
SPY Nov 29 305.5 Put 280 280 0 0 0.00 0 0.00 0.21
MSFT Nov 29 150.0 Put 279 277 2 0 0.00 2 3.10 1.24
CRM Nov 29 165.0 Call 279 270 9 0 0.00 1 3.75 0.60
JD Jun 19 30.0 Put 279 279 0 0 0.00 0 0.00 2.45
SQ Nov 22 67.0 Call 279 279 0 0 0.00 0 0.00 0.70
JNJ Nov 29 137.0 Call 279 279 0 0 0.00 1 1.32 1.49
EEM Nov 22 43.0 Put 278 278 0 0 0.00 0 0.00 0.08
BIDU Nov 29 118.0 Put 278 278 0 0 0.00 0 0.00 1.55
STNE Nov 29 43.0 Call 278 130 148 0 0.00 0 0.00 0.80
UNH Nov 22 277.5 Call 278 272 6 0 0.00 0 0.00 0.02
CLF Dec 06 8.5 Call 278 273 5 0 0.00 0 0.00 0.09
GLD Nov 29 136.5 Put 277 277 0 0 0.00 0 0.00 0.23