Cboe BZX Options Exchange Symbol Data

Volume
1,352,582
Orders
2,290,084,579

This list was last updated 2019-07-22 16:40:06.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
AAPL Aug 02 195.0 Put 16,849 16,154 695 1 1.00 0 0.00 1.48
FB Jul 26 227.5 Call 13,124 11,956 1,168 4 0.25 20 0.52 0.37
BAC Jul 26 29.5 Call 8,186 7,488 698 0 0.00 500 0.30 0.25
SPY Jul 22 296.5 Put 6,473 2,325 4,148 0 0.00 0 0.00 0.01
FCX Nov 15 12.0 Call 5,809 5,689 120 2 0.65 1 1.56 0.80
VXX Jul 26 20.0 Put 5,439 5,439 0 0 0.00 0 0.00 0.01
NFLX Jul 26 300.0 Put 5,124 4,941 183 0 0.00 2 3.55 1.15
SPY Jul 22 298.0 Call 5,036 5,035 1 0 0.00 0 0.00 0.12
SPY Jul 22 298.0 Put 4,880 4,517 363 0 0.00 0 0.00 0.05
MSFT Sep 20 135.0 Put 4,102 3,944 158 1 1.00 0 0.00 2.66
PHM Aug 02 35.0 Call 3,948 3,715 233 0 0.00 6 0.60 0.35
AAPL Jul 26 205.0 Call 3,863 3,845 18 25 1.18 2 4.00 3.15
AAPL Jul 26 205.0 Put 3,807 3,757 50 10 0.10 1 2.70 0.95
MU Jul 26 47.0 Call 3,666 3,665 1 0 0.00 2 1.31 1.06
SPY Jul 22 297.5 Put 3,436 3,395 41 0 0.00 0 0.00 0.01
T Aug 16 31.0 Put 3,418 3,417 1 1 0.04 0 0.00 0.38
NFLX Jul 26 305.0 Put 3,337 3,248 89 0 0.00 1 7.50 2.03
OIH Aug 16 14.0 Put 3,297 2,834 463 10 0.30 29 0.45 0.32
AAPL Jul 26 207.5 Call 3,200 3,167 33 0 0.00 1 2.20 1.65
UVXY Jul 26 26.0 Put 3,191 3,191 0 0 0.00 0 0.00 0.94
FB Jul 26 210.0 Call 3,149 3,027 122 0 0.00 10 3.50 3.35
T Jul 26 32.0 Put 2,978 2,903 75 0 0.00 0 0.00 0.58
MU Aug 16 49.0 Call 2,813 2,774 39 1 0.90 5 1.75 1.30
AMD Jul 26 33.0 Call 2,756 2,700 56 0 0.00 2 1.32 0.54
DIA Jul 26 275.0 Call 2,711 2,678 33 0 0.00 0 0.00 0.24
SPY Aug 16 240.0 Put 2,707 200 2,507 0 0.00 0 0.00 0.06
XOP Aug 09 25.5 Call 2,693 2,693 0 0 0.00 0 0.00 0.34
CSCO Jul 26 59.5 Call 2,534 2,534 0 0 0.00 0 0.00 0.03
EEM Aug 16 44.0 Call 2,476 2,476 0 1 0.21 10 1.35 0.25
X Jul 26 15.5 Call 2,440 2,435 5 0 0.00 0 0.00 0.26
EWZ Aug 02 46.0 Put 2,420 2,420 0 0 0.00 0 0.00 0.78
SPY Jul 22 297.0 Put 2,371 2,368 3 0 0.00 0 0.00 0.01
MSFT Jul 26 140.0 Call 2,319 2,303 16 1 0.01 1 2.50 0.49
BYND Aug 16 180.0 Call 2,295 2,295 0 3 5.80 0 0.00 20.90
SLB Aug 30 40.0 Put 2,291 2,269 22 2 1.11 6 2.58 1.72
MSFT Jul 26 139.0 Call 2,265 2,253 12 0 0.00 1 1.60 0.81
SPY Jul 22 297.5 Call 2,220 2,219 1 0 0.00 0 0.00 0.63
EEM Aug 16 39.5 Put 2,164 2,164 0 0 0.00 0 0.00 0.06
AMD Jul 26 33.5 Call 2,139 2,137 2 1 0.01 14 44.45 0.35
FB Aug 16 230.0 Call 2,124 842 1,282 1 0.40 25 2.75 0.68
GE Aug 16 10.0 Put 2,117 2,117 0 5 0.10 0 0.00 0.29
IWM Jul 26 155.0 Call 2,098 1,939 159 0 0.00 0 0.00 0.42
AMD Aug 23 34.0 Call 2,087 2,087 0 0 0.00 0 0.00 1.71
MU Jul 26 48.0 Call 2,069 2,067 2 0 0.00 3 1.30 0.66
MSFT Aug 09 140.0 Put 2,017 2,017 0 0 0.00 0 0.00 2.88
BABA Jul 26 175.0 Call 2,004 2,001 3 0 0.00 2 4.80 1.41
AR Dec 20 2.5 Put 2,000 2,000 0 0 0.00 0 0.00 0.10
AAL Jul 26 34.0 Call 1,988 1,988 0 0 0.00 0 0.00 0.39
GM Jul 26 40.5 Call 1,968 1,960 8 0 0.00 0 0.00 0.16
SNAP Jul 26 15.0 Call 1,968 1,967 1 0 0.00 1 1.70 0.67
SPY Aug 16 299.0 Call 1,962 1,962 0 0 0.00 0 0.00 3.19
SNAP Jul 26 16.0 Call 1,934 1,933 1 250 0.20 0 0.00 0.41
MS Aug 16 45.0 Call 1,924 1,881 43 0 0.00 5 1.36 0.55
XOP Sep 20 24.0 Put 1,908 1,908 0 0 0.00 0 0.00 0.90
BAC Aug 02 30.0 Call 1,856 1,796 60 9 0.03 0 0.00 0.20
BAC Jul 26 30.0 Call 1,846 1,811 35 0 0.00 200 0.12 0.06
AAPL Jul 26 210.0 Call 1,815 1,797 18 0 0.00 4 0.85 0.67
PAAS Oct 18 13.0 Put 1,800 1,800 0 0 0.00 0 0.00 0.35
VXX Jul 26 22.0 Put 1,798 1,798 0 0 0.00 0 0.00 0.18
V Aug 23 177.5 Put 1,794 1,794 0 0 0.00 0 0.00 2.45
NFLX Jul 26 310.0 Put 1,784 1,767 17 0 0.00 0 0.00 3.85
NFLX Jul 26 315.0 Call 1,778 1,775 3 0 0.00 1 5.00 2.55
CHK Aug 16 1.5 Put 1,765 1,747 18 0 0.00 0 0.00 0.11
CHK Aug 23 1.5 Put 1,760 1,760 0 0 0.00 0 0.00 0.11
SPY Jul 26 297.0 Put 1,740 1,515 225 0 0.00 0 0.00 1.02
SPY Jul 26 298.0 Put 1,739 1,738 1 0 0.00 0 0.00 1.25
SNAP Jul 26 15.5 Call 1,721 1,658 63 0 0.00 0 0.00 0.52
SPY Aug 16 300.0 Call 1,693 1,693 0 0 0.00 0 0.00 2.50
NOK Aug 02 5.0 Put 1,672 1,663 9 0 0.00 0 0.00 0.11
TME Aug 16 13.0 Put 1,662 1,412 250 0 0.00 0 0.00 0.40
XOP Sep 20 25.0 Put 1,662 1,482 180 0 0.00 0 0.00 1.33
NFLX Jul 26 320.0 Call 1,625 1,616 9 0 0.00 0 0.00 1.20
AAPL Jul 26 202.5 Put 1,603 1,539 64 25 0.07 0 0.00 0.50
SPY Jul 24 298.0 Call 1,595 1,593 2 0 0.00 0 0.00 0.94
NVDA Jul 26 170.0 Call 1,591 1,550 41 3 0.05 0 0.00 3.30
MSFT Jul 26 141.0 Call 1,580 1,578 2 0 0.00 0 0.00 0.25
KEY Jul 26 18.0 Call 1,568 1,568 0 0 0.00 0 0.00 0.14
MU Aug 16 46.0 Put 1,567 1,567 0 0 0.00 0 0.00 1.39
EEM Dec 20 38.5 Put 1,552 1,552 0 0 0.00 0 0.00 0.68
F Aug 02 10.0 Call 1,543 1,407 136 0 0.00 10 0.61 0.29
XOP Jul 26 24.5 Put 1,529 1,529 0 0 0.00 0 0.00 0.20
MSFT Aug 16 140.0 Call 1,527 1,525 2 1 1.58 20 2.55 1.75
SPY Aug 09 294.0 Put 1,522 260 1,262 0 0.00 0 0.00 1.78
SPY Aug 16 298.0 Call 1,511 1,511 0 0 0.00 0 0.00 3.71
IWM Jul 26 154.0 Call 1,463 1,177 286 0 0.00 0 0.00 0.90
XOP Aug 02 27.5 Call 1,463 1,214 249 0 0.00 0 0.00 0.03
HYG Aug 16 85.5 Put 1,459 1,459 0 0 0.00 0 0.00 0.17
SPY Aug 16 297.0 Call 1,449 1,449 0 0 0.00 0 0.00 4.37
MU Jul 26 45.0 Put 1,429 1,428 1 0 0.00 0 0.00 0.23
GDX Aug 16 30.0 Call 1,424 1,346 78 0 0.00 0 0.00 0.34
PFE Sep 20 41.0 Put 1,421 1,421 0 2 0.35 0 0.00 0.66
S Aug 16 7.5 Call 1,413 1,407 6 0 0.00 0 0.00 0.25
QQQ Aug 16 188.0 Put 1,412 1,412 0 0 0.00 0 0.00 1.54
NVDA Jul 26 175.0 Call 1,367 1,358 9 20 0.05 5 2.00 1.16
X Aug 16 14.5 Call 1,363 1,363 0 0 0.00 0 0.00 1.30
GLD Aug 16 140.5 Call 1,351 1,351 0 0 0.00 0 0.00 0.64
SPY Jul 22 298.5 Call 1,339 1,322 17 0 0.00 0 0.00 0.01
USO Aug 16 12.5 Call 1,305 1,305 0 50 0.08 0 0.00 0.11
IWM Aug 09 153.5 Put 1,305 1,305 0 0 0.00 0 0.00 2.02
OSTK Jul 26 20.0 Call 1,295 1,292 3 0 0.00 0 0.00 0.30
FB Jul 26 215.0 Call 1,294 1,278 16 1 1.50 0 0.00 1.90
SLV Dec 31 15.0 Call 1,294 68 1,226 0 0.00 0 0.00 1.08
M Jul 26 22.0 Put 1,282 1,282 0 0 0.00 0 0.00 0.34
SPY Jul 22 297.0 Call 1,280 1,275 5 0 0.00 0 0.00 1.01
DIA Jul 26 270.0 Put 1,274 1,263 11 0 0.00 4 0.90 0.71
BYND Jul 26 200.0 Call 1,272 1,207 65 10 0.20 10 7.00 4.70
MU Jul 26 47.0 Put 1,271 1,158 113 0 0.00 1 1.33 0.87
MSFT Jul 26 138.0 Call 1,261 1,241 20 0 0.00 5 2.07 1.37
SPY Aug 16 298.0 Put 1,251 1,251 0 0 0.00 0 0.00 3.28
SPY Dec 20 290.0 Put 1,242 901 341 0 0.00 0 0.00 7.74
GDX Aug 16 30.5 Call 1,239 1,239 0 0 0.00 0 0.00 0.25
OIH Jan 17 13.0 Put 1,236 1,209 27 0 0.00 0 0.00 0.71
GLD Jul 26 134.0 Put 1,234 1,234 0 3 0.04 0 0.00 0.55
SPY Aug 12 300.0 Call 1,228 1,228 0 0 0.00 0 0.00 2.31
SPY Aug 16 303.0 Call 1,212 1,212 0 0 0.00 3 7.98 1.22
F Jul 26 10.0 Call 1,210 1,210 0 2 0.22 0 0.00 0.23
ZION Aug 16 48.0 Call 1,210 1,210 0 0 0.00 0 0.00 0.37
MU Sep 20 40.0 Put 1,205 1,198 7 0 0.00 0 0.00 0.72
MDT Aug 16 105.0 Call 1,188 1,112 76 3 0.35 9 1.00 0.38
AMD Jul 26 34.0 Call 1,180 1,180 0 0 0.00 12 0.50 0.22
UVXY Jul 26 26.5 Put 1,156 1,156 0 0 0.00 0 0.00 1.32
GDX Aug 16 28.5 Call 1,154 1,154 0 0 0.00 0 0.00 0.77
SPY Jul 26 289.0 Put 1,141 1,141 0 0 0.00 0 0.00 0.09
SPY Aug 16 302.5 Call 1,139 1,139 0 0 0.00 0 0.00 1.42
RAD1 Jan 15 0.5 Call 1,131 1,131 0 0 0.00 0 0.00 0.10
SPY Aug 16 301.0 Call 1,120 1,120 0 0 0.00 0 0.00 2.00
MGM Aug 02 29.0 Call 1,111 1,111 0 0 0.00 0 0.00 0.65
MU Oct 18 55.0 Call 1,093 1,062 31 0 0.00 4 2.50 1.58
BAC Aug 16 30.0 Call 1,085 1,080 5 3 0.15 8 0.43 0.38
AMD Jul 26 33.0 Put 1,083 1,083 0 0 0.00 1 2.26 0.70
T Jan 17 26.0 Put 1,071 1,071 0 0 0.00 0 0.00 0.35
C Aug 16 75.0 Call 1,067 1,067 0 0 0.00 0 0.00 0.11
BYND Jul 26 210.0 Call 1,042 895 147 0 0.00 0 0.00 2.75
QQQ Aug 09 192.0 Put 1,040 1,040 0 0 0.00 0 0.00 2.76
IYR Aug 16 88.0 Put 1,035 1,035 0 2 0.36 0 0.00 1.21
BYND Jul 26 180.0 Put 1,031 1,029 2 0 0.00 10 5.00 3.20
SPY Jul 24 291.0 Put 1,029 1,029 0 0 0.00 0 0.00 0.08
ROKU Jul 26 110.0 Call 1,029 1,028 1 0 0.00 7 4.50 1.77
MU Sep 20 55.0 Call 1,027 982 45 200 0.80 3 1.25 0.98
UVXY Jul 26 26.0 Call 1,021 1,021 0 0 0.00 2 6.00 0.79
SPY Jul 24 297.5 Call 1,016 1,016 0 0 0.00 0 0.00 1.22
OSTK Jul 26 21.0 Call 1,010 1,010 0 0 0.00 0 0.00 0.20
MSFT Aug 23 128.0 Put 1,009 1,009 0 0 0.00 0 0.00 0.49
GLD Aug 16 134.0 Put 1,008 1,008 0 1 0.42 0 0.00 1.70
MS Aug 16 43.0 Put 1,008 1,008 0 0 0.00 0 0.00 0.45
SPY Jul 24 298.0 Put 1,001 996 5 0 0.00 0 0.00 0.79
GLUU Aug 16 8.0 Call 1,000 1,000 0 0 0.00 0 0.00 0.25
USO Sep 20 13.0 Call 999 999 0 0 0.00 0 0.00 0.17
SPY Aug 16 297.5 Call 997 997 0 0 0.00 0 0.00 3.96
DIA Jul 26 272.5 Call 995 993 2 5 0.05 3 2.50 0.93
SPY Aug 16 289.0 Put 991 991 0 0 0.00 0 0.00 1.32
FCX Jan 17 11.0 Put 984 982 2 0 0.00 0 0.00 0.99
AAPL Aug 02 210.0 Call 984 943 41 0 0.00 1 3.85 3.70
SPY Jul 26 297.5 Put 982 982 0 0 0.00 0 0.00 1.06
XOP Aug 16 25.0 Call 974 974 0 0 0.00 0 0.00 0.68
QQQ Jul 26 192.0 Put 972 932 40 0 0.00 150 3.20 1.10
ACB Aug 16 6.5 Call 969 969 0 0 0.00 0 0.00 0.39
MU Jul 26 46.5 Call 969 968 1 0 0.00 0 0.00 1.35
IBM Jul 26 152.5 Call 965 902 63 0 0.00 0 0.00 0.22
AMD Oct 18 33.0 Call 965 965 0 0 0.00 1 8.00 3.15
SPY Sep 20 271.0 Put 960 320 640 0 0.00 0 0.00 1.23
MU Jul 26 50.0 Call 960 959 1 0 0.00 1 0.22 0.21
MSFT Sep 20 125.0 Put 954 954 0 0 0.00 0 0.00 0.77
SNAP Jul 26 14.5 Call 946 931 15 0 0.00 30 3.10 0.87
EEM Aug 16 42.5 Put 941 941 0 0 0.00 0 0.00 0.51
SPY Jul 24 297.0 Put 934 933 1 0 0.00 0 0.00 0.47
SPY Aug 16 294.0 Put 933 933 0 1 0.55 0 0.00 2.08
SNAP Jul 26 14.0 Call 926 926 0 0 0.00 0 0.00 1.10
MGM Jul 26 27.0 Put 921 834 87 0 0.00 0 0.00 0.29
RUT Aug 16 1500.0 Put 919 919 0 0 0.00 0 0.00 9.60
SPY Dec 20 298.0 Put 919 919 0 0 0.00 0 0.00 10.76
SPY Jul 22 298.5 Put 917 916 1 0 0.00 0 0.00 0.40
TEVA Jul 26 7.5 Put 913 913 0 0 0.00 0 0.00 0.13
TSLA Jul 26 280.0 Call 913 879 34 0 0.00 0 0.00 1.68
SYMC Jul 26 22.5 Call 910 899 11 0 0.00 0 0.00 0.70
NFLX Jul 26 312.5 Call 910 903 7 0 0.00 0 0.00 3.25
APC Nov 15 40.0 Put 900 900 0 0 0.00 0 0.00 0.02
APC Nov 15 37.5 Put 900 900 0 0 0.00 0 0.00 0.01
T Jan 17 35.0 Call 897 897 0 10 0.25 4 1.00 0.53
BYND Jul 26 190.0 Put 896 890 6 0 0.00 0 0.00 7.50
BYND Jul 26 190.0 Call 893 888 5 0 0.00 0 0.00 9.00
RIG Aug 16 5.0 Call 882 882 0 0 0.00 0 0.00 0.91
HSIC Aug 16 67.5 Put 881 881 0 0 0.00 0 0.00 2.65
SPY Jul 29 278.0 Put 880 880 0 0 0.00 0 0.00 0.04
SPY Jul 24 300.0 Call 866 863 3 0 0.00 10 1.10 0.14
SPY Aug 16 296.0 Call 865 865 0 0 0.00 0 0.00 5.06
AM Dec 20 7.5 Put 864 864 0 0 0.00 0 0.00 0.30
MU Aug 02 48.0 Call 862 862 0 0 0.00 0 0.00 1.17
EEM Aug 16 36.5 Put 860 860 0 0 0.00 0 0.00 0.02
NFLX Jul 26 310.0 Call 854 849 5 10 0.25 1 20.35 4.90
X Jul 26 15.0 Call 851 839 12 1 0.01 0 0.00 0.54
WDC Aug 30 54.0 Put 849 819 30 0 0.00 0 0.00 2.80
DIS Aug 30 155.0 Call 840 840 0 0 0.00 0 0.00 0.48
SPY Aug 02 305.0 Call 836 836 0 0 0.00 0 0.00 0.17
IWM Aug 16 145.0 Put 832 832 0 0 0.00 3 4.81 0.45
QQQ Jul 26 191.0 Put 830 803 27 0 0.00 0 0.00 0.82
COST Aug 02 282.5 Call 828 828 0 0 0.00 5 3.50 1.93
VZ Jul 26 56.0 Call 826 826 0 0 0.00 0 0.00 0.20
AAPL Aug 02 215.0 Call 826 802 24 0 0.00 0 0.00 1.83
XOP Sep 20 26.0 Call 825 825 0 0 0.00 0 0.00 0.68
F Aug 09 10.0 Call 818 818 0 0 0.00 0 0.00 0.30
NFLX Dec 20 325.0 Call 817 817 0 0 0.00 0 0.00 22.00
EEM Aug 16 43.5 Call 816 816 0 0 0.00 0 0.00 0.42
GE Jul 26 10.0 Call 815 815 0 0 0.00 2 1.31 0.27
MDLZ Jan 15 55.0 Call 806 805 1 0 0.00 0 0.00 5.00
XRAY Aug 16 55.0 Put 805 805 0 0 0.00 0 0.00 1.55
DVA Aug 16 60.0 Call 803 802 1 0 0.00 0 0.00 1.15
MU Aug 02 47.0 Call 802 801 1 0 0.00 0 0.00 1.61
BABA Aug 02 172.5 Call 801 801 0 0 0.00 0 0.00 3.95
SPY Jul 24 297.0 Call 801 779 22 0 0.00 0 0.00 1.45
NFLX Oct 18 305.0 Call 800 754 46 0 0.00 2 70.00 25.60
LOW Jan 17 40.0 Put 800 800 0 0 0.00 0 0.00 0.01
T Oct 18 34.0 Call 797 797 0 0 0.00 3 1.10 0.45
SPY Sep 20 295.0 Put 791 791 0 0 0.00 0 0.00 4.92
ACB Aug 16 7.0 Call 789 789 0 0 0.00 10 4.20 0.18
BABA Jul 26 177.5 Call 779 779 0 1 0.07 45 1.00 0.67
BABA Jul 26 172.5 Call 772 772 0 0 0.00 8 4.20 2.80
VNQ Jan 17 95.0 Call 772 772 0 10 0.40 0 0.00 0.55
NFLX Jul 26 295.0 Put 770 765 5 0 0.00 1 2.68 0.58
MSFT Jul 26 138.0 Put 769 737 32 0 0.00 0 0.00 0.84
GDX Jan 17 24.0 Put 768 768 0 0 0.00 0 0.00 0.63
EWW Aug 16 42.5 Call 764 764 0 0 0.00 0 0.00 0.57
GDX Sep 20 30.0 Call 763 725 38 3 0.62 0 0.00 0.74
TEVA Jan 17 9.0 Put 762 762 0 0 0.00 0 0.00 2.08
QQQ Aug 16 192.0 Call 754 754 0 0 0.00 0 0.00 3.64
SPY Jul 26 300.0 Call 751 751 0 0 0.00 0 0.00 0.45
TSM Jan 15 60.0 Call 750 750 0 0 0.00 0 0.00 1.30
TSLA Jul 26 240.0 Put 749 738 11 0 0.00 0 0.00 3.35
NVDA Jul 26 172.5 Call 744 743 1 0 0.00 0 0.00 2.04
T Jul 26 31.0 Put 743 742 1 0 0.00 2 1.35 0.26
RUT Aug 16 1555.0 Put 741 741 0 0 0.00 0 0.00 27.80
SPY Jul 26 297.5 Call 740 740 0 0 0.00 0 0.00 1.78
T Aug 16 30.0 Put 734 734 0 0 0.00 1 0.21 0.20
XLK Aug 16 83.0 Call 732 732 0 4 0.20 0 0.00 0.74
MU Aug 16 45.0 Call 730 730 0 0 0.00 2 3.85 3.30
AMAT Oct 18 47.0 Put 728 712 16 0 0.00 0 0.00 1.70
AAPL Jul 26 215.0 Call 726 472 254 0 0.00 5 0.23 0.09
NFLX Aug 02 300.0 Put 725 676 49 0 0.00 1 4.00 2.85
NIO Aug 16 3.0 Call 725 725 0 0 0.00 60 1.06 0.43
AMD Jul 26 34.5 Call 725 724 1 0 0.00 20 0.29 0.15
AMD Jul 26 32.0 Put 719 677 42 1 0.05 1 1.14 0.27
FB Jul 26 207.5 Call 718 718 0 0 0.00 5 4.50 4.35
MU Jul 26 46.0 Put 717 717 0 0 0.00 0 0.00 0.47
VXX Aug 02 21.0 Put 717 717 0 0 0.00 0 0.00 0.14
VXX Jul 26 22.5 Put 709 709 0 0 0.00 0 0.00 0.32
LULU Aug 16 155.0 Put 709 639 70 0 0.00 0 0.00 0.13
IWM Aug 09 138.0 Put 709 709 0 0 0.00 0 0.00 0.08
TEVA Aug 02 7.5 Put 709 709 0 62 0.01 0 0.00 0.23
UVXY Jul 26 26.5 Call 701 701 0 0 0.00 0 0.00 0.70
XLU Aug 16 61.5 Call 699 699 0 0 0.00 0 0.00 0.30
AMD Jul 26 32.5 Put 698 687 11 0 0.00 2 0.70 0.45
MSFT Jul 26 143.0 Call 695 692 3 0 0.00 10 0.30 0.06
NFLX Aug 16 400.0 Call 692 692 0 0 0.00 0 0.00 0.13
DIS Jul 26 142.0 Call 692 692 0 0 0.00 0 0.00 0.76
PEI Jan 17 7.0 Call 689 689 0 0 0.00 0 0.00 0.25
GLD Aug 16 133.0 Put 688 687 1 0 0.00 1 2.55 1.16
USO Jul 26 12.0 Call 687 687 0 0 0.00 0 0.00 0.07
SPY Jul 24 299.5 Put 686 686 0 0 0.00 0 0.00 1.87
SMH Aug 09 123.0 Call 686 686 0 0 0.00 0 0.00 0.80
QQQ Sep 20 201.0 Call 686 651 35 0 0.00 0 0.00 1.49
QQQ Aug 16 197.0 Call 685 685 0 0 0.00 0 0.00 1.17
AAPL Jul 26 207.5 Put 684 683 1 20 0.05 0 0.00 1.90
BABA Jul 26 175.0 Put 684 684 0 0 0.00 1 6.00 2.61
MU Jul 26 46.5 Put 682 681 1 0 0.00 0 0.00 0.65
LULU Jul 26 185.0 Put 681 677 4 0 0.00 0 0.00 1.04
XOP Jan 17 24.0 Put 681 680 1 0 0.00 0 0.00 1.67
HAL Sep 20 22.5 Put 681 484 197 0 0.00 0 0.00 0.77
BYND Jul 26 205.0 Call 680 660 20 0 0.00 0 0.00 3.60
CMCSA Sep 20 42.5 Put 679 676 3 0 0.00 0 0.00 0.85
NFLX Jul 26 305.0 Call 675 675 0 0 0.00 0 0.00 8.15
SPY Aug 16 295.0 Put 675 675 0 0 0.00 1 32.00 2.42
QCOM Aug 16 76.0 Call 669 669 0 0 0.00 0 0.00 2.80
EEM Oct 18 43.0 Call 669 669 0 1 1.15 0 0.00 1.44
NFLX Jul 26 322.5 Call 664 654 10 0 0.00 1 5.80 0.95
IWM Sep 20 157.0 Put 661 661 0 0 0.00 0 0.00 5.09
NFLX Jul 26 330.0 Call 660 659 1 0 0.00 2 2.50 0.30
SPY Jul 26 298.5 Call 660 660 0 0 0.00 0 0.00 1.17
UVXY Jul 26 28.0 Call 659 658 1 0 0.00 0 0.00 0.45
SPY Jul 29 303.5 Call 659 659 0 0 0.00 0 0.00 0.07
AMD Jul 26 35.0 Call 657 657 0 0 0.00 10 0.50 0.09
NIO Jul 26 3.5 Call 656 656 0 0 0.00 25 0.15 0.06
VXX Aug 02 22.0 Put 655 655 0 0 0.00 0 0.00 0.40
TEVA Aug 02 8.0 Call 654 654 0 0 0.00 0 0.00 0.19
BYND Jul 26 195.0 Call 649 611 38 0 0.00 0 0.00 6.50
SPY Jul 26 298.5 Put 648 630 18 0 0.00 0 0.00 1.62
HYG Jul 26 87.0 Call 645 645 0 0 0.00 0 0.00 0.10
SPY Aug 16 302.0 Call 645 645 0 0 0.00 0 0.00 1.59
SPY Jul 26 297.0 Call 645 644 1 0 0.00 0 0.00 1.91
SPY Jul 26 296.5 Call 644 644 0 0 0.00 0 0.00 2.49
SPY Jul 22 299.0 Call 644 644 0 0 0.00 0 0.00 0.01
VALE Sep 20 15.0 Call 643 643 0 0 0.00 0 0.00 0.30
SPY Aug 09 285.0 Call 641 641 0 0 0.00 0 0.00 13.54
HAL Jul 26 22.5 Put 641 641 0 0 0.00 0 0.00 0.14
EWW Sep 20 33.0 Put 635 585 50 0 0.00 0 0.00 0.04
SPY Aug 05 307.0 Call 635 635 0 0 0.00 0 0.00 0.10
HPE Jul 26 15.0 Put 633 633 0 0 0.00 0 0.00 0.55
BYND Jul 26 197.5 Call 632 608 24 0 0.00 0 0.00 5.20
NFLX Aug 09 280.0 Put 630 629 1 0 0.00 0 0.00 0.90
VZ Jul 26 57.0 Call 629 629 0 2 0.02 0 0.00 0.05
SLV Jan 15 6.0 Put 627 627 0 0 0.00 0 0.00 0.02
WFC Oct 18 50.0 Call 626 626 0 0 0.00 0 0.00 0.43
BMY Sep 20 50.0 Call 622 556 66 0 0.00 1 1.60 0.13
IWM Aug 09 154.0 Put 617 617 0 0 0.00 0 0.00 2.13
AAPL Aug 16 220.0 Call 614 613 1 0 0.00 2 9.10 1.18
SPY Jul 24 298.5 Call 614 614 0 0 0.00 0 0.00 0.55
PFE Sep 20 45.0 Call 611 611 0 0 0.00 5 1.15 0.31
MSFT Aug 16 145.0 Call 610 566 44 1 0.26 1 1.65 0.41
TSLA Jul 26 200.0 Put 608 467 141 0 0.00 0 0.00 0.13
IBM Sep 20 160.0 Call 607 607 0 0 0.00 1 2.00 0.60
SPY Aug 16 300.0 Put 603 600 3 0 0.00 0 0.00 4.20
RIOT Aug 16 2.0 Call 603 603 0 0 0.00 0 0.00 0.20
TIF Aug 16 90.0 Put 601 601 0 0 0.00 1 3.30 1.65
SPY Aug 02 270.0 Put 600 600 0 0 0.00 0 0.00 0.08
AMRN Aug 23 14.0 Put 600 600 0 0 0.00 0 0.00 0.22
QQQ Jul 26 194.0 Call 599 599 0 0 0.00 0 0.00 0.83
CLF Jul 26 10.0 Call 597 597 0 0 0.00 0 0.00 1.10
SLV Jul 26 15.5 Call 594 594 0 0 0.00 10 0.29 0.12
EWZ Sep 20 44.5 Put 594 594 0 0 0.00 0 0.00 1.27
SPY Sep 20 290.0 Put 593 593 0 0 0.00 0 0.00 3.50
PAYS Aug 16 15.0 Call 592 587 5 0 0.00 1 1.20 0.75
SPY Jul 22 296.0 Put 591 448 143 0 0.00 0 0.00 0.02
SLV Jan 15 10.0 Put 590 590 0 0 0.00 0 0.00 0.07
OMI Mar 20 2.5 Call 588 587 1 0 0.00 0 0.00 0.65
ACB Aug 16 6.5 Put 586 586 0 0 0.00 0 0.00 0.26
BABA Aug 02 175.0 Call 584 584 0 0 0.00 0 0.00 2.60
MSFT Aug 09 131.0 Put 584 584 0 0 0.00 0 0.00 0.38
SPY Jul 26 298.0 Call 583 580 3 0 0.00 0 0.00 1.30
NUGT Jul 26 35.0 Call 576 576 0 0 0.00 0 0.00 1.80
IWM Aug 23 145.0 Put 575 543 32 0 0.00 0 0.00 0.60
PHM Jan 17 26.0 Put 575 575 0 0 0.00 0 0.00 0.42
SPY Sep 20 300.0 Call 575 575 0 0 0.00 0 0.00 5.17
GE Sep 20 10.0 Call 573 573 0 5 0.40 0 0.00 0.69
EEM Aug 16 38.5 Put 572 572 0 0 0.00 0 0.00 0.04
CSCO Jul 26 58.0 Call 571 571 0 3 0.05 20 1.00 0.33
AAPL Aug 16 210.0 Call 571 571 0 1 1.90 8 4.40 4.35
BYND Jul 26 185.0 Call 571 570 1 0 0.00 0 0.00 11.30
MSFT Jul 26 137.0 Call 571 571 0 0 0.00 3 4.00 2.07
MU Sep 20 45.0 Put 570 563 7 1 0.40 0 0.00 2.18
GGAL Aug 16 25.0 Put 569 569 0 0 0.00 0 0.00 0.30
SPY Jul 26 299.0 Put 567 567 0 0 0.00 0 0.00 1.90
GLD Aug 02 136.0 Call 565 565 0 0 0.00 0 0.00 1.22
SPY Jul 24 298.5 Put 563 563 0 0 0.00 0 0.00 1.14
SPY Jul 26 299.0 Call 562 562 0 0 0.00 0 0.00 0.93
VXX Aug 16 21.0 Put 562 562 0 0 0.00 0 0.00 0.37
BA Aug 16 415.0 Call 561 561 0 0 0.00 0 0.00 0.55
NFLX Jul 26 290.0 Put 559 559 0 0 0.00 4 1.15 0.31
FB Jul 26 205.0 Call 559 550 9 1 2.10 1 7.00 5.30
NVDA Jul 26 180.0 Call 555 552 3 0 0.00 1 5.30 0.28
SPY Aug 09 298.0 Put 555 555 0 0 0.00 0 0.00 2.95
MU Jul 26 46.0 Call 552 552 0 1 0.10 0 0.00 1.70
V Aug 16 180.0 Call 550 550 0 0 0.00 0 0.00 4.00
C Jul 26 70.0 Put 546 546 0 0 0.00 0 0.00 0.20
GE Aug 02 10.5 Call 545 545 0 0 0.00 0 0.00 0.21
SMH Jul 26 113.0 Put 545 523 22 0 0.00 0 0.00 0.17
CLF Jul 26 12.0 Call 542 542 0 0 0.00 150 0.31 0.03
AA Jan 17 22.0 Call 540 540 0 0 0.00 0 0.00 3.00
VXX Jul 26 22.5 Call 539 539 0 0 0.00 0 0.00 0.77
SMH Aug 09 109.5 Put 539 539 0 0 0.00 0 0.00 0.36
INTC Aug 16 50.0 Put 539 533 6 0 0.00 0 0.00 1.24
EEM Sep 20 45.0 Call 538 538 0 0 0.00 0 0.00 0.29
MU Jan 17 35.0 Put 538 532 6 0 0.00 0 0.00 1.27
SPY Aug 16 305.0 Call 537 537 0 0 0.00 0 0.00 0.70
QQQ Sep 20 185.0 Put 537 537 0 1 1.50 5 8.40 2.51
INTC Jul 26 49.0 Put 537 537 0 0 0.00 5 0.60 0.46
LQD Aug 16 123.0 Put 536 536 0 0 0.00 0 0.00 0.25
SLV Aug 16 15.0 Call 535 535 0 20 0.25 0 0.00 0.58
TNA Aug 30 62.0 Call 532 532 0 0 0.00 0 0.00 2.30
NVDA Jul 26 170.0 Put 532 532 0 0 0.00 0 0.00 1.96
XME Aug 16 27.5 Put 532 532 0 0 0.00 0 0.00 0.28
GLD Aug 16 135.0 Call 531 439 92 3 1.60 3 4.50 1.88
EFA Aug 16 67.0 Call 531 531 0 0 0.00 0 0.00 0.15
MU Aug 02 48.0 Put 531 524 7 0 0.00 0 0.00 1.98
DVA Aug 16 55.0 Put 531 531 0 0 0.00 0 0.00 0.50
EEM Jul 26 43.0 Call 530 530 0 0 0.00 0 0.00 0.24
QQQ Aug 16 170.0 Put 529 529 0 0 0.00 20 20.00 0.18
QQQ Jul 26 190.0 Put 529 529 0 1 0.17 13 2.14 0.54
TEVA Jan 17 7.5 Put 528 528 0 0 0.00 0 0.00 1.21
APC Jan 15 67.5 Put 527 527 0 0 0.00 0 0.00 1.08
XLU Sep 20 62.0 Call 527 527 0 0 0.00 0 0.00 0.59
BYND Jul 26 180.0 Call 526 509 17 0 0.00 0 0.00 15.00
CCK Aug 16 60.0 Call 526 525 1 2 1.30 2 2.60 2.37
ADBE Jul 26 310.0 Call 525 525 0 0 0.00 0 0.00 2.39
TLT Sep 20 130.0 Put 525 525 0 0 0.00 0 0.00 1.17
TEVA Sep 20 9.0 Call 522 522 0 0 0.00 0 0.00 0.37
SLV Aug 02 14.5 Call 522 522 0 0 0.00 0 0.00 0.89
SLV Aug 16 15.5 Call 522 522 0 5 0.05 6 0.55 0.32
AAPL Aug 02 205.0 Call 521 521 0 0 0.00 0 0.00 6.35
SPY Sep 20 293.0 Put 520 519 1 0 0.00 2 22.08 4.29
F Jul 26 10.0 Put 520 520 0 2 0.02 0 0.00 0.21
F Sep 20 11.0 Call 519 519 0 30 0.05 5 0.25 0.13
HAL Jul 26 24.5 Call 517 516 1 0 0.00 0 0.00 0.12
JD Sep 20 28.0 Put 516 516 0 0 0.00 0 0.00 0.82
DIS Jul 26 141.0 Call 515 515 0 0 0.00 0 0.00 1.17
KO Jul 26 52.0 Call 514 474 40 0 0.00 0 0.00 0.34
SLV Jun 30 28.0 Call 511 511 0 0 0.00 1 1.20 0.13
MA Aug 16 265.0 Put 510 487 23 0 0.00 0 0.00 2.46
SNAP Jan 15 15.0 Call 510 510 0 0 0.00 6 5.00 3.70
TWLO Jul 26 155.0 Call 508 488 20 0 0.00 50 2.50 0.38
SPY Jul 24 297.5 Put 508 508 0 0 0.00 0 0.00 0.60
SPY Jul 22 296.5 Call 506 506 0 0 0.00 0 0.00 1.30
JWN Jul 26 30.5 Call 505 505 0 0 0.00 0 0.00 0.23
MU Aug 23 46.0 Call 503 503 0 0 0.00 0 0.00 2.93
BABA Aug 02 170.0 Call 503 503 0 0 0.00 0 0.00 5.58
VXX Aug 16 27.0 Call 501 501 0 0 0.00 1 1.90 0.50
IWM Aug 16 157.0 Call 501 501 0 0 0.00 0 0.00 0.96
SPY Sep 20 301.0 Put 501 501 0 0 0.00 0 0.00 6.94
S Jan 17 10.0 Call 501 501 0 4 0.02 0 0.00 0.06
TEVA Jan 15 30.0 Call 500 500 0 0 0.00 0 0.00 0.08
EWU Jan 17 34.0 Put 500 500 0 0 0.00 4 3.30 2.37
INTC Jul 26 48.0 Put 500 500 0 0 0.00 0 0.00 0.29
CSCO Aug 02 55.0 Put 500 500 0 0 0.00 0 0.00 0.10
BAC Jul 26 27.0 Put 500 500 0 0 0.00 0 0.00 0.01
SPY Jul 26 295.0 Put 492 492 0 0 0.00 0 0.00 0.50
T Aug 16 34.0 Call 492 492 0 0 0.00 10 0.22 0.17
GM Jul 26 39.0 Put 491 491 0 0 0.00 0 0.00 0.13
BABA Aug 02 170.0 Put 491 491 0 0 0.00 0 0.00 1.51
NFLX Jul 26 325.0 Call 491 486 5 2 0.25 15 6.00 0.56
IWM Jul 26 156.0 Call 491 491 0 0 0.00 0 0.00 0.18
BABA Jul 26 180.0 Call 490 490 0 0 0.00 8 3.00 0.29
BYND Jul 26 185.0 Put 490 490 0 0 0.00 2 6.50 5.40
SPY Jul 24 299.0 Call 489 479 10 0 0.00 0 0.00 0.44
QQQ Aug 16 192.0 Put 489 489 0 5 0.19 0 0.00 2.85
SPY Aug 16 293.0 Put 488 488 0 0 0.00 0 0.00 1.98
T Aug 02 31.0 Put 487 487 0 0 0.00 0 0.00 0.31
FIT Nov 15 5.0 Call 486 409 77 0 0.00 20 0.70 0.34
QCOM Jul 26 76.0 Call 481 481 0 0 0.00 0 0.00 0.98
HAL Aug 16 25.0 Call 481 481 0 0 0.00 0 0.00 0.32
HAL Aug 16 22.0 Put 480 480 0 0 0.00 0 0.00 0.32
AAPL Jul 26 200.0 Put 480 454 26 30 0.05 10 2.58 0.27
BAC Jul 26 29.0 Put 479 479 0 0 0.00 0 0.00 0.06
SPY Aug 02 287.0 Put 477 477 0 0 0.00 0 0.00 0.41
CLF Jul 26 11.0 Call 477 477 0 0 0.00 0 0.00 0.37
NWL Aug 16 15.0 Call 476 476 0 0 0.00 0 0.00 0.45
DIS Jul 26 143.0 Call 476 475 1 0 0.00 20 2.20 0.46
PDD Aug 16 20.0 Put 475 475 0 0 0.00 0 0.00 0.75
IWM Aug 16 151.0 Put 473 473 0 1 0.36 0 0.00 1.45
SNAP Aug 16 15.0 Call 473 473 0 2 0.50 0 0.00 0.81
BYND Jul 26 175.0 Put 473 473 0 0 0.00 1 8.00 2.05
DVA Aug 16 57.5 Put 471 471 0 0 0.00 0 0.00 1.15
BBBY Jul 26 10.0 Call 471 444 27 0 0.00 0 0.00 0.05
SPY Jul 26 300.0 Put 470 470 0 0 0.00 0 0.00 2.47
SPY Sep 20 305.0 Call 469 469 0 0 0.00 0 0.00 2.63
QQQ Jul 26 188.0 Put 469 469 0 0 0.00 0 0.00 0.31
RCL Sep 20 115.0 Call 467 467 0 0 0.00 0 0.00 3.65
EYE Oct 18 35.0 Call 466 466 0 0 0.00 0 0.00 1.20
SMH Aug 02 112.0 Put 466 466 0 0 0.00 0 0.00 0.43
QRTEA Oct 18 12.5 Put 465 465 0 1 0.05 0 0.00 0.75
IWM Jul 26 154.0 Put 464 464 0 0 0.00 65 1.60 1.15
SNAP Aug 02 14.0 Call 463 463 0 0 0.00 0 0.00 1.14
SPY Aug 16 304.0 Call 461 461 0 0 0.00 0 0.00 0.91
QQQ Sep 20 130.0 Put 461 461 0 0 0.00 0 0.00 0.05
SPY Sep 20 299.0 Call 459 459 0 0 0.00 0 0.00 5.68
T Aug 02 32.0 Call 458 458 0 0 0.00 0 0.00 0.83
SPY Aug 16 299.0 Put 458 458 0 0 0.00 0 0.00 3.67
JNJ Sep 20 130.0 Call 457 447 10 0 0.00 1 10.00 3.05
GLD Jul 26 135.5 Call 457 406 51 0 0.00 0 0.00 0.52
MU Jul 26 43.0 Call 457 457 0 0 0.00 0 0.00 4.10
GLD Jul 26 133.0 Put 456 456 0 0 0.00 0 0.00 0.23
MU Aug 30 55.0 Call 456 456 0 0 0.00 0 0.00 0.47
CARS Aug 16 20.0 Call 455 455 0 0 0.00 0 0.00 1.45
AMAT Jul 26 50.0 Call 455 455 0 1 0.50 0 0.00 1.19
MU Aug 16 47.0 Call 454 454 0 0 0.00 1 3.00 2.15
T Sep 18 25.0 Put 453 453 0 0 0.00 0 0.00 0.85
TSLA Jul 26 260.0 Call 452 452 0 0 0.00 0 0.00 7.10
KN Sep 20 15.0 Put 452 441 11 0 0.00 0 0.00 0.50
V Jan 17 65.0 Put 450 450 0 0 0.00 0 0.00 0.01
AMD Aug 02 23.5 Put 450 450 0 0 0.00 0 0.00 0.01
EEM Oct 18 43.0 Put 449 449 0 0 0.00 0 0.00 1.33
SPY Sep 20 296.0 Call 449 449 0 0 0.00 0 0.00 7.68
SPY Aug 16 306.0 Call 449 449 0 0 0.00 0 0.00 0.46
IBM Sep 20 145.0 Put 449 448 1 1 0.20 0 0.00 2.36
TEVA Jan 17 10.0 Call 448 448 0 0 0.00 20 0.82 0.58
MSFT Jul 26 134.0 Put 448 448 0 0 0.00 0 0.00 0.14
MU Jan 17 40.0 Put 448 423 25 0 0.00 0 0.00 2.49
CGC Jul 26 36.0 Call 448 447 1 0 0.00 0 0.00 0.40
EFA Jul 26 65.5 Put 446 446 0 0 0.00 0 0.00 0.23
HIMX Sep 20 3.0 Call 444 444 0 0 0.00 0 0.00 0.30
GM Aug 16 41.0 Call 442 442 0 0 0.00 0 0.00 0.67
MU Aug 16 50.0 Call 442 394 48 0 0.00 161 6.00 1.00
HOG Aug 16 32.5 Put 442 336 106 0 0.00 0 0.00 0.60
IBM Jul 26 150.0 Put 442 440 2 0 0.00 0 0.00 1.13
FB Jul 26 202.5 Call 440 436 4 5 0.43 0 0.00 6.50
TSM Aug 16 42.0 Put 440 440 0 0 0.00 0 0.00 0.30
BMY Sep 20 44.0 Put 439 425 14 6 2.00 0 0.00 2.25
SPY Sep 20 306.0 Call 438 438 0 0 0.00 0 0.00 2.21
WFC Jan 15 25.0 Call 438 438 0 0 0.00 0 0.00 20.85
ADBE Jul 26 307.5 Put 438 438 0 0 0.00 0 0.00 2.10
NFLX Jul 26 280.0 Put 438 438 0 0 0.00 0 0.00 0.17
FB Jul 26 220.0 Call 438 437 1 0 0.00 5 1.50 1.02
TSLA Aug 30 275.0 Call 437 437 0 0 0.00 0 0.00 8.65
FB Jul 26 192.5 Put 436 436 0 0 0.00 0 0.00 2.51
HAL Jul 26 23.5 Call 436 435 1 0 0.00 0 0.00 0.54
TEVA Dec 20 7.0 Put 433 433 0 0 0.00 0 0.00 0.92
SPY Sep 20 294.0 Put 432 432 0 0 0.00 0 0.00 4.61
BYND Jul 26 200.0 Put 432 428 4 0 0.00 103 21.00 14.00
SPY Aug 16 297.0 Put 429 429 0 0 0.00 0 0.00 2.98
MU Aug 02 46.0 Call 428 422 6 0 0.00 7 4.35 2.16
DIS Aug 16 150.0 Call 426 426 0 1 0.04 2 2.45 0.82
AMD Aug 09 34.0 Call 425 425 0 0 0.00 0 0.00 1.50
SPY Sep 20 301.0 Call 425 425 0 0 0.00 0 0.00 4.63
VXX Aug 16 20.0 Put 424 414 10 0 0.00 0 0.00 0.11
SMH Jul 26 118.0 Put 423 423 0 0 0.00 0 0.00 0.94
DIA Jul 26 267.5 Put 423 407 16 5 0.05 0 0.00 0.32
NFLX Oct 18 415.0 Call 423 423 0 0 0.00 0 0.00 1.10
MSFT Oct 18 125.0 Put 423 423 0 0 0.00 0 0.00 1.35
SPY Aug 16 315.0 Call 420 200 220 0 0.00 5 3.00 0.04
FDX Jul 26 170.0 Call 420 420 0 0 0.00 2 2.85 1.83
GOLD Sep 20 16.0 Put 420 420 0 0 0.00 0 0.00 0.36
T Jan 17 37.0 Call 420 420 0 0 0.00 0 0.00 0.20
QQQ Jul 26 193.5 Call 419 414 5 0 0.00 10 2.20 0.93
TWTR Sep 20 50.0 Call 419 419 0 0 0.00 0 0.00 0.23
NLY Jan 15 10.0 Call 419 345 74 0 0.00 4 2.00 0.31
OSTK Jul 26 17.5 Call 418 417 1 0 0.00 0 0.00 0.90
IQ Aug 16 19.5 Call 418 418 0 0 0.00 0 0.00 0.59
MU Jul 26 45.0 Call 418 418 0 0 0.00 0 0.00 2.45
SNAP Jul 26 14.5 Put 417 338 79 0 0.00 0 0.00 1.21
AMAT Jul 26 51.0 Call 415 401 14 0 0.00 0 0.00 0.54
SMH Aug 16 120.0 Call 415 415 0 0 0.00 0 0.00 2.38
GE Aug 30 11.0 Call 414 414 0 0 0.00 0 0.00 0.16
AMD Aug 16 33.5 Put 412 412 0 0 0.00 0 0.00 2.29
AAPL Aug 02 207.5 Call 410 410 0 20 2.00 1 6.85 4.90
QQQ Aug 09 192.5 Call 410 410 0 0 0.00 0 0.00 2.88
XLI Jul 26 77.0 Put 409 409 0 0 0.00 0 0.00 0.28
SPY Aug 16 280.0 Put 408 408 0 0 0.00 1 3.09 0.56
VXX Jul 26 24.0 Call 407 407 0 0 0.00 0 0.00 0.23
CMD Aug 16 75.0 Put 406 406 0 0 0.00 0 0.00 0.45
TEVA Aug 09 7.5 Call 406 406 0 0 0.00 0 0.00 0.64
FCX Jul 26 11.5 Put 406 406 0 0 0.00 0 0.00 0.33
SPY Dec 18 324.0 Call 406 406 0 0 0.00 0 0.00 9.07
BYND Aug 16 180.0 Put 406 406 0 1 18.00 0 0.00 19.50
FB Jul 26 222.5 Call 405 405 0 0 0.00 0 0.00 0.75
SPY Jul 26 276.0 Put 405 405 0 0 0.00 0 0.00 0.02
AAPL Aug 16 205.0 Put 405 389 16 0 0.00 2 7.00 5.20
HD Sep 20 195.0 Put 405 405 0 0 0.00 0 0.00 1.93
SMH Aug 16 115.0 Put 404 404 0 0 0.00 0 0.00 1.56
CSX Sep 20 65.0 Put 403 403 0 0 0.00 1 1.77 0.67
AAPL Aug 02 212.5 Call 402 400 2 0 0.00 1 3.65 2.60
NFLX Jul 26 312.5 Put 402 402 0 1 0.05 0 0.00 5.70
T Aug 16 32.0 Put 402 402 0 0 0.00 10 1.05 0.70
IYR Jul 26 88.0 Put 401 401 0 0 0.00 0 0.00 0.49
NTNX Jan 15 60.0 Call 400 400 0 0 0.00 0 0.00 0.45
PTE Aug 16 2.5 Put 400 400 0 0 0.00 0 0.00 0.05
DMRC Aug 16 40.0 Put 400 400 0 0 0.00 0 0.00 3.20
PAAS Jan 17 15.0 Put 400 400 0 0 0.00 0 0.00 1.55
WDC Jan 17 50.0 Call 400 400 0 3 1.40 0 0.00 8.35
TSLA Aug 16 280.0 Call 400 392 8 0 0.00 0 0.00 4.95
TWLO Jul 26 150.0 Call 400 400 0 0 0.00 1 3.05 1.45
T Aug 23 31.0 Put 399 396 3 0 0.00 0 0.00 0.43
SPY Aug 26 310.0 Call 399 399 0 0 0.00 0 0.00 0.33
NFLX Jul 26 317.5 Call 399 398 1 0 0.00 2 6.95 1.94
SYMC Oct 18 27.0 Call 397 397 0 0 0.00 0 0.00 0.23
JPM Jul 26 115.0 Call 396 394 2 0 0.00 1 0.75 0.45
SPY Aug 16 291.0 Put 396 396 0 0 0.00 0 0.00 1.55
BAC Jan 17 23.0 Put 395 376 19 0 0.00 0 0.00 0.30
ZTS Jul 26 116.0 Call 395 393 2 0 0.00 0 0.00 1.10
BYND Jul 26 167.5 Put 395 395 0 0 0.00 0 0.00 0.95
AAPL Jul 26 212.5 Call 394 394 0 20 0.03 0 0.00 0.21
IYR Jul 26 88.0 Call 392 392 0 0 0.00 0 0.00 0.52
JNJ Jul 26 130.0 Call 391 391 0 0 0.00 0 0.00 0.50
GLD Sep 20 140.0 Call 391 391 0 0 0.00 0 0.00 1.54
WFC Aug 16 47.5 Call 391 391 0 0 0.00 4 1.25 0.31
CRON Jul 26 16.5 Call 389 385 4 0 0.00 6 0.10 0.02
AIRG Aug 16 15.0 Call 389 389 0 0 0.00 0 0.00 0.15
NUGT Jul 26 44.0 Call 388 388 0 0 0.00 0 0.00 0.09
QQQ Jul 26 192.5 Put 388 388 0 0 0.00 0 0.00 1.39
VXX Jul 26 23.5 Put 388 388 0 0 0.00 0 0.00 0.99
AMD Jul 26 32.5 Call 388 388 0 0 0.00 10 1.72 0.79
HAL Sep 20 25.0 Call 386 386 0 0 0.00 0 0.00 0.65
EFA Aug 16 65.5 Put 386 386 0 0 0.00 0 0.00 0.65
JNJ Aug 16 140.0 Call 386 386 0 0 0.00 10 0.45 0.09
HYG Dec 20 83.0 Put 385 385 0 0 0.00 0 0.00 0.90
DIS Aug 02 145.0 Call 385 385 0 10 0.07 2 0.85 0.59
KO Jan 17 55.0 Call 385 385 0 1 0.05 0 0.00 0.66
IIPR Aug 16 130.0 Call 384 380 4 0 0.00 0 0.00 1.90
MU Aug 02 46.0 Put 383 371 12 0 0.00 0 0.00 0.90
AAPL Jul 26 210.0 Put 383 383 0 0 0.00 0 0.00 3.50
BABA Jul 26 172.5 Put 382 382 0 0 0.00 3 2.00 1.27
ABBV Nov 15 67.5 Put 382 188 194 0 0.00 0 0.00 4.25
GGAL Aug 16 40.0 Call 382 382 0 0 0.00 0 0.00 0.45
SPY Sep 20 298.0 Call 381 381 0 0 0.00 0 0.00 6.45
GE Aug 16 10.0 Call 381 381 0 20 0.52 0 0.00 0.52
QQQ Jul 26 193.0 Call 380 380 0 0 0.00 0 0.00 1.30
TEVA Dec 20 8.0 Put 379 379 0 0 0.00 0 0.00 1.41
GLD Aug 16 131.5 Put 376 376 0 0 0.00 0 0.00 0.65
SBUX Jul 26 70.0 Put 375 375 0 0 0.00 0 0.00 0.02
UTX Jan 17 55.0 Put 375 375 0 0 0.00 1 0.34 0.01
FB Jul 26 200.0 Call 374 374 0 0 0.00 0 0.00 7.90
AMD Aug 02 34.0 Call 374 374 0 0 0.00 0 0.00 1.30
ET Aug 02 15.0 Put 373 373 0 0 0.00 0 0.00 0.20
AAPL Aug 16 215.0 Call 373 372 1 0 0.00 1 3.00 2.41
ACB Jan 17 11.0 Call 371 371 0 0 0.00 0 0.00 0.13
KR Oct 18 20.0 Call 371 371 0 0 0.00 0 0.00 1.68
AUY Aug 02 3.0 Put 370 334 36 0 0.00 0 0.00 0.21
GDX Jan 17 30.0 Call 369 369 0 3 1.10 0 0.00 1.70
CSCO Aug 16 57.5 Call 368 367 1 0 0.00 8 2.25 1.75
JD Sep 20 27.0 Call 368 368 0 4 2.25 1 6.60 4.40
QQQ Aug 16 175.0 Put 367 367 0 0 0.00 0 0.00 0.27
VXX Aug 16 26.0 Call 367 367 0 0 0.00 2 10.00 0.61
BYND Jul 26 225.0 Call 367 295 72 0 0.00 0 0.00 1.20
LK Aug 16 22.5 Call 366 337 29 0 0.00 0 0.00 1.50
AAPL Jul 26 202.5 Call 366 365 1 0 0.00 0 0.00 5.00
T Aug 16 30.5 Put 365 365 0 0 0.00 0 0.00 0.28
V Jul 26 185.0 Call 365 365 0 0 0.00 0 0.00 0.66
SPY Jul 26 296.0 Call 364 364 0 0 0.00 0 0.00 2.69
SNAP Jul 26 16.5 Call 363 363 0 0 0.00 0 0.00 0.30
QQQ Dec 20 190.0 Put 363 363 0 0 0.00 0 0.00 7.06
GDX Aug 16 29.0 Call 363 363 0 0 0.00 1 1.11 0.59
CRON Jan 17 22.0 Call 363 363 0 0 0.00 0 0.00 0.59
BYND Jul 26 170.0 Put 363 328 35 0 0.00 1 1.80 1.15
HAL Jul 26 24.0 Call 362 362 0 0 0.00 0 0.00 0.27
JNJ Sep 20 135.0 Call 361 361 0 0 0.00 3 3.00 1.32
BABA Aug 02 180.0 Call 361 361 0 0 0.00 0 0.00 0.94
MO Aug 16 47.5 Put 361 361 0 0 0.00 2 1.15 0.51
GLD Jul 26 135.0 Call 360 360 0 0 0.00 2 3.50 0.63
IWM Oct 18 148.0 Put 360 360 0 0 0.00 3 7.00 2.80
BAC Aug 16 29.5 Call 360 360 0 0 0.00 0 0.00 0.62
TSLA Jul 26 275.0 Call 360 359 1 0 0.00 0 0.00 2.45
CHK Aug 30 1.5 Put 359 359 0 0 0.00 0 0.00 0.12
SLV Jan 17 15.0 Put 359 359 0 0 0.00 10 3.00 0.58
SNAP Aug 16 16.0 Call 359 348 11 0 0.00 0 0.00 0.54
BAC Jul 26 29.0 Call 358 357 1 0 0.00 0 0.00 0.62
QQQ Jul 26 185.0 Put 356 356 0 0 0.00 0 0.00 0.10
NUGT Aug 02 40.0 Call 356 356 0 0 0.00 3 4.50 1.27
SPY Sep 20 292.0 Put 356 356 0 0 0.00 10 10.50 4.02
GDX Aug 16 25.5 Put 356 356 0 0 0.00 0 0.00 0.12
FB Jul 26 200.0 Put 356 349 7 1 2.35 0 0.00 5.35
XLF Aug 02 28.5 Put 355 355 0 0 0.00 0 0.00 0.57
TSLA Jul 26 300.0 Call 354 353 1 2 0.05 0 0.00 0.41
EWZ Sep 20 43.5 Put 353 353 0 0 0.00 0 0.00 0.89
VZ Oct 18 57.5 Call 353 353 0 1 0.04 120 1.96 1.05
RUT Aug 16 1565.0 Call 353 353 0 0 0.00 0 0.00 14.00
USO Aug 09 12.0 Call 352 302 50 0 0.00 0 0.00 0.19
NUGT Aug 16 44.0 Call 352 352 0 0 0.00 0 0.00 1.21
WFC Sep 20 45.0 Put 351 351 0 0 0.00 0 0.00 0.88
MU Jul 26 48.5 Call 351 350 1 0 0.00 0 0.00 0.50
TGT Aug 16 92.5 Call 351 351 0 0 0.00 1 1.00 0.25
INTC Jul 26 51.0 Put 351 317 34 0 0.00 0 0.00 1.14
MDCO Jan 17 35.0 Call 350 350 0 0 0.00 0 0.00 9.40
SLV Oct 18 21.0 Call 350 350 0 0 0.00 10 70.00 0.04
AMRN Sep 20 22.0 Call 350 350 0 0 0.00 0 0.00 0.69
BABA Jul 26 170.0 Put 350 341 9 0 0.00 0 0.00 0.65
QQQ Jul 26 195.0 Call 350 350 0 1 0.05 0 0.00 0.47
SQ Jul 26 82.0 Call 350 350 0 0 0.00 1 1.00 0.25
CRWD Aug 16 90.0 Call 349 348 1 0 0.00 1 4.90 3.95
FSM Jan 17 3.0 Call 348 348 0 0 0.00 0 0.00 1.30
TLRY Jul 26 43.5 Call 348 283 65 0 0.00 0 0.00 0.50
PTE Aug 16 5.0 Put 348 348 0 5 0.35 0 0.00 0.70
BYND Jul 26 202.5 Call 348 347 1 0 0.00 0 0.00 4.20
VXX Aug 16 25.0 Call 347 347 0 0 0.00 0 0.00 0.77
SPY Jul 26 302.5 Put 346 346 0 0 0.00 0 0.00 4.71
MS Aug 16 42.0 Put 346 346 0 0 0.00 0 0.00 0.27
SPY Sep 20 303.0 Call 345 345 0 0 0.00 0 0.00 3.50
BYND Jul 26 182.5 Call 345 345 0 2 0.05 0 0.00 13.20
TWTR Jul 26 37.5 Call 344 337 7 0 0.00 0 0.00 1.98
GEO Dec 20 17.5 Put 342 310 32 0 0.00 0 0.00 2.65
INTC Aug 16 48.0 Put 342 342 0 0 0.00 0 0.00 0.69
MYL Jan 17 15.0 Call 342 342 0 1 2.02 0 0.00 4.30
IWM Jul 26 153.5 Put 342 342 0 0 0.00 0 0.00 0.93
XLV Jul 26 91.5 Call 342 317 25 0 0.00 0 0.00 0.67
T Aug 02 31.5 Call 341 341 0 0 0.00 0 0.00 1.15
HAS Jan 17 110.0 Put 341 312 29 0 0.00 0 0.00 9.00
SPY Jul 24 299.0 Put 340 340 0 0 0.00 0 0.00 1.49
ADBE Aug 16 327.5 Call 340 340 0 0 0.00 0 0.00 0.91
CRON Jul 26 15.0 Call 340 340 0 4 0.10 0 0.00 0.16
QQQ Jul 26 189.0 Put 339 339 0 15 0.33 0 0.00 0.40
IQ Aug 16 16.5 Put 339 339 0 0 0.00 0 0.00 0.32
S Jul 26 8.0 Call 339 333 6 0 0.00 0 0.00 0.03
SNAP Aug 02 15.0 Call 339 313 26 0 0.00 1 2.00 0.75
NFLX Aug 16 300.0 Call 338 333 5 1 10.35 1 18.75 15.60
T Jul 26 33.0 Call 337 337 0 0 0.00 0 0.00 0.33
NUGT Sep 20 43.0 Call 336 302 34 0 0.00 0 0.00 2.86
BHC Sep 20 26.0 Call 336 321 15 0 0.00 0 0.00 0.50
T Sep 20 30.0 Put 336 336 0 10 0.20 3 1.40 0.33
BX Sep 20 43.0 Call 336 336 0 0 0.00 0 0.00 4.80
VXX Jul 26 20.5 Put 336 336 0 0 0.00 0 0.00 0.01
CSCO Jul 26 58.5 Call 336 336 0 0 0.00 0 0.00 0.16
XLY Aug 16 121.0 Put 336 312 24 0 0.00 0 0.00 1.22
SPY Jul 22 299.5 Call 335 335 0 0 0.00 0 0.00 0.02
QQQ Aug 16 185.0 Put 335 335 0 2 0.05 5 6.50 1.05
M Aug 16 23.5 Call 334 334 0 0 0.00 0 0.00 0.50
UUUU Jan 17 2.5 Call 333 333 0 0 0.00 10 0.45 0.40
SPY Aug 16 270.0 Put 333 333 0 0 0.00 0 0.00 0.35
QQQ Jan 17 180.0 Put 332 332 0 0 0.00 0 0.00 4.88
PEP Aug 09 130.0 Put 332 332 0 0 0.00 0 0.00 1.32
CTRP Mar 20 40.0 Call 332 332 0 0 0.00 0 0.00 4.20
BP Jul 26 40.0 Call 331 326 5 0 0.00 10 0.33 0.06
AAPL Jul 26 197.5 Put 331 331 0 1 0.01 1 3.10 0.18
IWM Aug 16 156.0 Call 330 320 10 0 0.00 1 4.30 1.33
APC Aug 16 62.5 Put 330 330 0 0 0.00 0 0.00 0.25
MU Jan 17 50.0 Call 330 330 0 0 0.00 3 4.95 4.70
CHK Jul 26 1.5 Call 329 329 0 0 0.00 0 0.00 0.15
GDX Jul 26 27.5 Put 328 328 0 0 0.00 84 0.22 0.15
MU Sep 20 46.0 Put 328 328 0 0 0.00 0 0.00 2.53
GLD Aug 16 134.0 Call 328 328 0 0 0.00 0 0.00 2.31
MSFT Jul 26 142.0 Call 328 328 0 0 0.00 0 0.00 0.12
KO Aug 16 53.0 Call 327 327 0 0 0.00 0 0.00 0.27
M Aug 16 22.0 Put 327 327 0 0 0.00 0 0.00 1.10
HOME Sep 20 10.0 Call 327 327 0 0 0.00 0 0.00 0.20
T Jul 26 31.5 Put 326 326 0 0 0.00 0 0.00 0.38
T Aug 02 31.5 Put 326 326 0 0 0.00 0 0.00 0.44
EEM Sep 20 39.0 Put 324 324 0 0 0.00 0 0.00 0.20
SPY Aug 02 297.5 Call 323 323 0 0 0.00 0 0.00 2.87
UCTT Dec 20 15.0 Call 323 323 0 0 0.00 0 0.00 1.90
VXX Jul 26 23.0 Put 322 322 0 0 0.00 0 0.00 0.61
HAL Jul 26 22.5 Call 322 322 0 0 0.00 0 0.00 0.83
MA Jul 26 280.0 Call 322 322 0 0 0.00 0 0.00 1.51
DIS Jul 26 139.0 Put 322 321 1 0 0.00 0 0.00 0.46
NFLX Dec 20 285.0 Put 322 322 0 0 0.00 0 0.00 15.00
MDLZ Aug 16 52.5 Put 322 322 0 0 0.00 0 0.00 0.45
MU Aug 02 50.0 Call 321 321 0 0 0.00 2 0.75 0.60
SPY Jul 26 299.5 Put 321 321 0 0 0.00 0 0.00 2.21
F Jan 17 10.0 Call 321 321 0 0 0.00 10 1.00 0.69
TEUM Oct 18 2.5 Call 321 321 0 0 0.00 0 0.00 1.05
TNA Jul 26 60.5 Call 321 321 0 0 0.00 0 0.00 0.72
QQQ Jul 26 192.0 Call 321 321 0 0 0.00 10 2.05 1.78
MSFT Sep 20 145.0 Call 320 320 0 1 1.40 10 3.30 1.45
SBUX Jul 26 65.0 Put 320 320 0 0 0.00 0 0.00 0.01
CSCO Aug 02 58.5 Call 320 314 6 0 0.00 0 0.00 0.44
BRKB Dec 20 170.0 Put 320 320 0 0 0.00 0 0.00 1.06
CSCO Aug 09 57.5 Call 320 320 0 0 0.00 0 0.00 1.17
GM Aug 16 40.5 Call 318 318 0 0 0.00 0 0.00 1.02
MU Aug 02 55.0 Call 318 318 0 0 0.00 0 0.00 0.11
GE Aug 02 10.0 Call 317 316 1 0 0.00 0 0.00 0.45
PFE Jul 26 43.0 Call 316 316 0 0 0.00 0 0.00 0.27
T Jan 17 27.0 Put 315 315 0 0 0.00 0 0.00 0.46
FB Jul 26 225.0 Call 315 315 0 5 0.40 1 1.15 0.52
AMD Jul 26 31.5 Put 314 314 0 16 0.05 0 0.00 0.16
EEM Jul 26 43.5 Call 314 314 0 0 0.00 0 0.00 0.07
TCBI Aug 16 60.0 Call 313 313 0 0 0.00 0 0.00 1.20
NFLX Jul 26 285.0 Put 313 299 14 0 0.00 0 0.00 0.25
VXX Jul 26 25.0 Call 313 298 15 0 0.00 5 0.42 0.11
AAPL Sep 20 220.0 Call 312 312 0 0 0.00 2 2.90 2.67
MS Aug 16 44.0 Put 312 312 0 0 0.00 0 0.00 0.84
SNAP Jul 26 14.0 Put 312 281 31 0 0.00 0 0.00 0.93
S Jan 17 8.0 Call 311 286 25 0 0.00 0 0.00 0.49
AAPL Jul 26 200.0 Call 311 311 0 0 0.00 1 8.50 7.55
KR Oct 18 24.0 Call 310 310 0 0 0.00 2 0.28 0.26
CLF Aug 16 10.0 Put 310 310 0 0 0.00 0 0.00 0.12
GDX Oct 18 34.0 Call 310 310 0 0 0.00 0 0.00 0.32
GDX Jul 26 27.0 Put 309 309 0 0 0.00 0 0.00 0.06
MSFT Jul 26 137.0 Put 309 307 2 0 0.00 0 0.00 0.53
NTEC Aug 16 2.5 Put 308 308 0 0 0.00 0 0.00 2.00
UNG Aug 16 19.0 Call 308 307 1 0 0.00 0 0.00 1.23
GLD Aug 16 140.0 Call 308 308 0 0 0.00 0 0.00 0.66
SPY Sep 20 300.0 Put 307 303 4 0 0.00 0 0.00 6.72
JNJ Jul 26 127.0 Put 306 306 0 0 0.00 0 0.00 0.76
TQQQ Jul 26 72.0 Call 306 306 0 0 0.00 20 0.15 0.10
XLF Sep 20 27.0 Put 306 306 0 0 0.00 0 0.00 0.36
SQ Jul 26 80.0 Call 305 304 1 0 0.00 2 1.50 0.61
DIS Jul 26 145.0 Call 305 271 34 0 0.00 0 0.00 0.19
BMY Sep 20 45.0 Call 305 305 0 0 0.00 0 0.00 0.95
QQQ Jul 26 191.5 Put 304 304 0 0 0.00 0 0.00 0.91
KO Aug 02 52.0 Call 304 304 0 0 0.00 2 1.30 0.43
INTC Oct 18 48.0 Put 303 303 0 0 0.00 0 0.00 1.42
SPY Aug 02 298.0 Call 302 301 1 0 0.00 0 0.00 2.55
SPY Aug 16 307.0 Call 302 302 0 0 0.00 0 0.00 0.37
AMZN Jul 26 2000.0 Call 302 302 0 0 0.00 1 48.10 35.00
XLV Aug 02 91.5 Call 302 275 27 0 0.00 0 0.00 1.03
XOM Aug 23 78.5 Call 302 302 0 0 0.00 0 0.00 0.18
FB Jul 26 180.0 Put 302 302 0 0 0.00 0 0.00 0.48
QCOM Jul 26 73.0 Put 302 299 3 0 0.00 0 0.00 0.18
GLD Jul 26 133.5 Put 302 301 1 0 0.00 0 0.00 0.42
SQQQ Aug 16 30.0 Call 301 301 0 0 0.00 0 0.00 2.61
BE Aug 16 11.0 Call 301 228 73 0 0.00 0 0.00 0.55
T Jan 17 31.0 Put 301 301 0 0 0.00 0 0.00 1.47
CELG Jan 17 40.0 Put 300 300 0 0 0.00 0 0.00 0.01
GME Aug 02 3.5 Put 300 300 0 0 0.00 0 0.00 0.02
TXN Aug 16 126.0 Call 300 300 0 0 0.00 0 0.00 0.63
USB Sep 20 52.5 Put 300 280 20 0 0.00 0 0.00 0.52
XLNX Aug 02 70.0 Put 300 300 0 0 0.00 0 0.00 0.01
CALM Jul 26 36.0 Put 300 300 0 0 0.00 0 0.00 0.10
UPS Jul 26 85.0 Put 300 300 0 0 0.00 0 0.00 0.02
QQQ Jul 26 191.0 Call 300 300 0 0 0.00 0 0.00 2.66
MU Aug 02 47.0 Put 299 299 0 0 0.00 0 0.00 1.38
PAYS Aug 16 17.5 Call 299 299 0 0 0.00 0 0.00 0.25
SPY Sep 20 296.0 Put 299 299 0 0 0.00 0 0.00 5.14
INTC Aug 16 51.0 Put 299 299 0 0 0.00 0 0.00 1.67
GE Jan 17 20.0 Call 297 297 0 0 0.00 0 0.00 0.01
SPY Sep 20 285.0 Put 296 296 0 0 0.00 1 22.50 2.66
XLF Jul 26 28.0 Call 296 296 0 0 0.00 100 0.55 0.17
MU Aug 16 44.0 Put 296 296 0 0 0.00 0 0.00 0.75
GLD Sep 20 129.0 Call 296 296 0 0 0.00 0 0.00 6.65
QQQ Aug 16 200.0 Call 296 296 0 0 0.00 10 1.00 0.44
MSFT Sep 20 140.0 Call 295 295 0 3 2.75 0 0.00 3.30
IP Oct 18 47.5 Call 295 295 0 0 0.00 2 4.20 0.42
JCP Nov 15 1.0 Call 295 295 0 0 0.00 0 0.00 0.17
AMD Aug 02 33.5 Call 294 293 1 0 0.00 4 2.98 1.51
GDX Aug 16 28.0 Call 294 294 0 2 0.02 344 1.20 1.00
FB Jul 26 212.5 Call 293 292 1 0 0.00 1 4.30 2.57
FB Sep 20 215.0 Call 293 293 0 1 3.00 5 7.00 4.95
TSLA Jan 17 200.0 Put 292 292 0 0 0.00 1 50.00 15.10
HD Jul 26 215.0 Call 292 290 2 0 0.00 10 0.67 0.31
JNJ Jul 26 128.0 Call 292 287 5 0 0.00 0 0.00 1.39
BA Jul 26 400.0 Call 292 291 1 0 0.00 100 5.10 0.39
CSCO Aug 16 57.5 Put 291 291 0 0 0.00 0 0.00 1.40
OSTK Jul 26 17.0 Call 291 225 66 0 0.00 3 1.75 1.20
OSTK Sep 20 20.0 Call 291 290 1 0 0.00 4 3.10 1.60
VXX Jul 26 23.5 Call 290 257 33 0 0.00 0 0.00 0.35
BABA Aug 16 177.5 Call 290 290 0 0 0.00 0 0.00 3.65
SPY Aug 16 290.0 Put 290 290 0 0 0.00 0 0.00 1.40
SPY Sep 20 299.0 Put 290 290 0 0 0.00 0 0.00 6.15
QQQ Aug 02 185.0 Put 289 289 0 0 0.00 18 1.52 0.53
LGFA Aug 16 12.5 Call 289 289 0 0 0.00 0 0.00 0.45
SPY Oct 18 300.0 Put 289 266 23 0 0.00 0 0.00 8.27
MU Aug 02 45.0 Call 289 283 6 0 0.00 5 3.00 2.75
MU Jan 17 55.0 Call 288 288 0 0 0.00 7 5.50 3.09
SLB Aug 16 38.5 Put 288 288 0 0 0.00 0 0.00 0.85
EEM Oct 18 45.5 Call 288 288 0 0 0.00 0 0.00 0.41
QQQ Aug 16 191.0 Put 288 288 0 0 0.00 1 4.27 2.47
KRE Jul 26 53.5 Put 287 287 0 0 0.00 0 0.00 0.95
EEM Jan 17 39.0 Put 287 287 0 0 0.00 0 0.00 0.88
BMY Jul 26 46.0 Call 287 287 0 0 0.00 0 0.00 0.07
QQQ Sep 20 174.0 Put 286 286 0 0 0.00 0 0.00 1.04
SPY Jul 22 296.0 Call 286 286 0 0 0.00 0 0.00 1.93
ROKU Jul 26 109.0 Call 286 286 0 0 0.00 0 0.00 2.20
PFE Aug 02 43.0 Call 286 260 26 0 0.00 0 0.00 0.56
T Sep 18 40.0 Call 286 286 0 0 0.00 0 0.00 0.28
SPY Sep 20 308.0 Call 286 286 0 0 0.00 0 0.00 1.63
XLU Jul 26 59.5 Put 285 285 0 0 0.00 0 0.00 0.17
IWM Jul 26 153.0 Put 285 285 0 1 0.05 10 2.00 0.72
BMY Sep 20 35.0 Call 285 285 0 0 0.00 0 0.00 7.90
GLPG Jan 17 190.0 Call 285 285 0 0 0.00 0 0.00 19.00
AMAT Jan 15 47.0 Call 283 283 0 0 0.00 0 0.00 9.35
SPY Aug 16 296.0 Put 283 283 0 0 0.00 0 0.00 2.75
EEM Sep 20 40.0 Put 283 283 0 0 0.00 0 0.00 0.30
MSFT Aug 02 139.0 Call 283 283 0 0 0.00 10 4.20 1.53
FB Sep 20 180.0 Put 283 282 1 0 0.00 1 4.20 2.71
OSTK Aug 16 20.0 Call 283 283 0 0 0.00 0 0.00 0.95
SMH Aug 16 121.0 Call 282 282 0 0 0.00 0 0.00 1.85
MU Aug 09 47.0 Call 282 282 0 0 0.00 0 0.00 1.91
NFLX Jul 26 300.0 Call 282 276 6 0 0.00 0 0.00 11.50
BMY Sep 20 46.0 Call 282 280 2 0 0.00 0 0.00 0.65
SPY Jul 31 297.0 Call 282 282 0 0 0.00 0 0.00 2.90
NFLX Aug 02 285.0 Put 281 280 1 0 0.00 1 2.82 0.75
SPY Aug 09 297.0 Put 281 281 0 0 0.00 0 0.00 2.47
T Jul 26 32.0 Call 280 280 0 0 0.00 0 0.00 0.77
CSCO Aug 16 58.0 Call 280 280 0 0 0.00 0 0.00 1.53
IBM Sep 20 150.0 Put 280 260 20 0 0.00 0 0.00 4.54
WFC Jul 26 46.0 Put 280 280 0 0 0.00 3 3.50 0.16
XLF Sep 20 28.0 Call 280 280 0 0 0.00 0 0.00 0.71
BSX Aug 16 43.0 Call 279 279 0 0 0.00 0 0.00 0.91
PFE Sep 20 42.0 Put 279 279 0 0 0.00 0 0.00 0.90
ZION Aug 16 46.0 Call 279 279 0 0 0.00 0 0.00 0.87
UAL Jul 26 94.0 Call 277 277 0 0 0.00 0 0.00 1.22
AMD Aug 02 32.0 Put 277 277 0 2 0.05 0 0.00 1.38
SPY Aug 16 297.5 Put 277 277 0 0 0.00 0 0.00 3.14
IWM Aug 16 148.0 Put 277 277 0 1 0.05 0 0.00 0.80
LK Jul 26 21.0 Call 277 277 0 0 0.00 20 1.25 0.90
BRKB Jul 26 200.0 Put 276 276 0 0 0.00 0 0.00 0.20
BIDU Jul 26 116.0 Call 276 263 13 0 0.00 0 0.00 0.25
VXX Jul 26 23.0 Call 276 276 0 0 0.00 0 0.00 0.47
HPE Sep 20 15.0 Call 276 276 0 0 0.00 0 0.00 0.52
EEM Aug 16 44.0 Put 276 276 0 0 0.00 0 0.00 1.30
WDC Jul 26 55.0 Call 276 276 0 0 0.00 0 0.00 1.19
SNAP Aug 16 15.5 Call 275 275 0 0 0.00 0 0.00 0.65
MU Jul 26 44.0 Put 275 275 0 0 0.00 0 0.00 0.10
BABA Jan 17 220.0 Call 275 256 19 0 0.00 0 0.00 2.42
SLV Jan 15 16.0 Call 275 275 0 10 0.95 0 0.00 1.66
INTC Jan 17 46.0 Put 273 273 0 0 0.00 0 0.00 1.82
TSLA Jul 26 272.5 Call 273 273 0 0 0.00 0 0.00 3.05
V Dec 20 75.0 Put 273 273 0 0 0.00 0 0.00 0.02
INTC Jul 26 52.0 Call 273 273 0 1 0.05 0 0.00 1.12
NFLX Aug 16 300.0 Put 273 273 0 1 0.68 1 7.00 5.40
MU Sep 20 41.0 Put 272 272 0 0 0.00 1 4.85 0.93
KO Jul 26 50.0 Put 272 272 0 0 0.00 0 0.00 0.24
BAC Aug 16 30.0 Put 271 271 0 0 0.00 3 1.65 0.76
NVDA Jul 26 182.5 Call 271 249 22 0 0.00 0 0.00 0.13
KBH Jan 17 24.0 Call 271 271 0 0 0.00 0 0.00 3.80
NUGT Aug 02 35.0 Call 271 270 1 0 0.00 1 6.00 3.05
PBCT Aug 16 17.0 Call 271 271 0 15 0.05 0 0.00 0.10
HAL Jan 15 20.0 Call 270 270 0 0 0.00 0 0.00 5.40
UPS Aug 16 109.0 Call 270 270 0 0 0.00 0 0.00 1.07
JBLU Aug 16 19.0 Call 270 270 0 0 0.00 9 1.20 0.68
WPM Jan 17 25.0 Call 269 269 0 1 3.25 0 0.00 3.70
S Aug 02 7.5 Call 268 265 3 0 0.00 0 0.00 0.19
AMD Oct 18 50.0 Call 268 178 90 0 0.00 0 0.00 0.14
NFLX Sep 20 330.0 Call 267 252 15 0 0.00 0 0.00 6.95
X Aug 16 16.0 Call 267 267 0 0 0.00 0 0.00 0.60
GE Aug 16 11.5 Call 266 266 0 0 0.00 0 0.00 0.05
PBR Aug 16 16.0 Call 266 266 0 0 0.00 0 0.00 0.56
T Jan 17 28.0 Put 266 266 0 0 0.00 0 0.00 0.62
AMD Aug 02 35.0 Call 266 260 6 0 0.00 12 1.20 0.95
SPY Aug 16 301.0 Put 265 265 0 0 0.00 0 0.00 4.77
MSFT Aug 02 142.0 Call 265 265 0 0 0.00 0 0.00 0.49
XLB Aug 16 58.5 Put 265 265 0 0 0.00 0 0.00 0.93
PINS Aug 16 26.0 Call 265 257 8 0 0.00 5 2.65 1.70
F Aug 16 10.0 Put 264 264 0 0 0.00 0 0.00 0.27
EEM Jan 17 38.0 Put 264 264 0 0 0.00 0 0.00 0.70
SPY Dec 31 298.0 Put 264 264 0 0 0.00 0 0.00 11.10
BAC Aug 02 30.0 Put 264 264 0 0 0.00 0 0.00 0.60
SPY Jul 31 296.0 Put 264 264 0 0 0.00 0 0.00 1.45
QQQ Aug 16 201.0 Call 264 244 20 0 0.00 0 0.00 0.30
PHG Aug 16 45.0 Put 263 263 0 0 0.00 0 0.00 0.35
QQQ Sep 20 186.0 Put 263 227 36 0 0.00 20 12.90 2.76
NVDA Jul 26 177.5 Call 263 263 0 0 0.00 3 1.75 0.56
X Jul 26 15.0 Put 263 263 0 0 0.00 2 0.62 0.16
AMD Jul 26 32.0 Call 263 263 0 0 0.00 0 0.00 1.14
JD Aug 16 31.0 Call 263 263 0 0 0.00 6 2.80 1.26
QQQ Aug 16 191.5 Put 262 262 0 0 0.00 0 0.00 2.67
HOG Aug 16 31.0 Put 262 249 13 0 0.00 0 0.00 0.29
MRK Jul 26 82.0 Call 262 262 0 0 0.00 0 0.00 0.40
QQQ Aug 02 193.0 Call 261 261 0 0 0.00 5 2.35 2.18
SPY Aug 16 292.5 Put 260 260 0 0 0.00 0 0.00 1.81
VNQ Jan 17 90.0 Call 260 252 8 0 0.00 12 3.90 1.89
CSCO Aug 16 55.0 Put 260 260 0 0 0.00 0 0.00 0.60
SPY Aug 16 285.0 Put 259 259 0 0 0.00 1 5.68 0.94
MU Aug 16 46.0 Call 259 259 0 0 0.00 0 0.00 2.67
QQQ Jul 26 192.5 Call 259 259 0 0 0.00 0 0.00 1.53
BKNG Jul 26 1560.0 Put 259 259 0 0 0.00 0 0.00 0.05
SPY Dec 20 231.0 Put 258 258 0 0 0.00 0 0.00 0.96
FDX Aug 16 175.0 Call 258 258 0 0 0.00 0 0.00 2.09
SPY Jul 31 297.5 Call 258 258 0 0 0.00 0 0.00 2.59
GNW Aug 16 3.5 Put 258 258 0 0 0.00 0 0.00 0.09
DIS Aug 02 143.0 Call 258 258 0 0 0.00 0 0.00 1.04
CNDT Oct 18 10.0 Call 258 238 20 0 0.00 0 0.00 0.60
XLNX Sep 20 115.0 Put 258 258 0 0 0.00 0 0.00 4.00
FDX Jul 26 172.5 Call 257 257 0 0 0.00 0 0.00 0.94
OSTK Jul 26 19.0 Call 257 257 0 0 0.00 0 0.00 0.35
SPY Jul 31 298.5 Put 257 257 0 0 0.00 0 0.00 2.38
AMD Oct 18 35.0 Call 256 256 0 4 1.00 4 5.00 2.28
BAC Aug 09 30.5 Call 256 256 0 0 0.00 0 0.00 0.14
XOP Aug 16 25.0 Put 256 256 0 0 0.00 0 0.00 0.93
SPY Sep 20 297.0 Put 256 256 0 0 0.00 0 0.00 5.53
GE Aug 02 10.0 Put 255 255 0 5 0.20 2 1.02 0.24
T Jul 26 32.5 Call 255 255 0 0 0.00 0 0.00 0.51
SPY Aug 16 295.0 Call 255 255 0 0 0.00 0 0.00 5.80
MSFT Jul 26 136.0 Put 254 244 10 2 0.25 1 3.00 0.31
NVDA Aug 02 175.0 Call 254 253 1 0 0.00 426 3.75 2.53
S Aug 16 8.0 Call 254 254 0 0 0.00 2 0.95 0.10
LCI Aug 16 10.0 Put 253 253 0 0 0.00 0 0.00 2.10
BAC Aug 16 29.5 Put 253 253 0 0 0.00 2 1.10 0.53
WFC Sep 20 52.5 Call 253 253 0 0 0.00 1 1.25 0.06
MDR Jan 17 13.0 Call 252 252 0 0 0.00 0 0.00 1.20
X Aug 16 17.0 Put 252 252 0 0 0.00 0 0.00 1.99
S Jul 26 7.0 Call 252 252 0 100 0.05 0 0.00 0.33
TIF Aug 16 92.0 Put 252 252 0 0 0.00 0 0.00 2.43
QQQ Jul 26 170.0 Put 252 252 0 0 0.00 0 0.00 0.01
IBM Jul 26 148.0 Put 251 251 0 0 0.00 0 0.00 0.44
IWM Aug 16 158.0 Call 251 251 0 0 0.00 0 0.00 0.71
TEVA Oct 18 7.0 Put 251 251 0 0 0.00 0 0.00 0.65
IMMU Aug 16 25.0 Call 250 250 0 0 0.00 0 0.00 0.05
SDS Aug 16 30.0 Call 250 250 0 0 0.00 0 0.00 0.64
REV Sep 20 17.5 Put 250 250 0 0 0.00 0 0.00 0.90
SQQQ Aug 16 36.0 Call 250 250 0 0 0.00 0 0.00 0.75
I Aug 16 20.0 Put 250 250 0 0 0.00 0 0.00 1.05
SPY Jul 26 296.0 Put 250 250 0 0 0.00 0 0.00 0.71
AMAT Aug 16 50.0 Call 250 250 0 0 0.00 0 0.00 2.25
LE Aug 16 12.5 Call 250 250 0 0 0.00 0 0.00 0.10
BAX Jul 26 86.0 Call 250 250 0 0 0.00 0 0.00 0.27
TEVA Oct 18 10.0 Call 249 249 0 0 0.00 0 0.00 0.19
NFLX Dec 20 280.0 Put 249 249 0 0 0.00 0 0.00 13.75
AKAM Jan 17 72.5 Put 249 249 0 0 0.00 0 0.00 2.65
XLU Aug 09 61.0 Call 248 248 0 0 0.00 0 0.00 0.33
IWM Jul 26 154.5 Put 248 248 0 0 0.00 0 0.00 1.43
WB Aug 16 35.0 Put 248 248 0 0 0.00 0 0.00 0.75
AMD Aug 16 33.0 Call 248 248 0 1 0.31 10 3.65 1.98
SPY Aug 16 294.0 Call 248 248 0 0 0.00 0 0.00 6.47
UVXY Jul 26 27.0 Call 247 247 0 0 0.00 0 0.00 0.63
UPS Jul 26 111.0 Call 247 247 0 0 0.00 0 0.00 0.27
GDX Oct 18 32.0 Call 247 247 0 0 0.00 0 0.00 0.53
GLD Sep 20 126.0 Put 247 247 0 0 0.00 0 0.00 0.17
MU Aug 16 45.0 Put 247 247 0 0 0.00 0 0.00 1.02
SPY Aug 16 302.0 Put 246 246 0 0 0.00 0 0.00 5.22
SNAP Aug 02 14.5 Call 246 246 0 0 0.00 0 0.00 0.94
CGC Jul 26 37.0 Call 246 246 0 0 0.00 0 0.00 0.14
TSLA Jul 26 285.0 Call 245 242 3 1 0.05 0 0.00 1.12
GRPN Aug 02 3.5 Call 245 245 0 0 0.00 2 0.30 0.14
MSFT Jul 26 136.0 Call 245 245 0 0 0.00 0 0.00 2.87
SPY Sep 20 280.0 Put 245 244 1 0 0.00 0 0.00 1.97
CAT Jul 26 133.0 Put 245 244 1 0 0.00 0 0.00 1.92
JNJ Aug 09 131.0 Call 245 245 0 0 0.00 0 0.00 1.06
AAPL Sep 20 190.0 Put 245 245 0 0 0.00 0 0.00 2.50
GS Jul 26 202.5 Put 244 244 0 0 0.00 0 0.00 0.09
BYND Jul 26 197.5 Put 244 241 3 0 0.00 0 0.00 12.20
BYND Jul 26 207.5 Call 244 164 80 1 0.15 0 0.00 3.20
MS Jul 26 44.0 Put 243 243 0 0 0.00 0 0.00 0.17
MU Aug 02 44.0 Put 243 231 12 0 0.00 0 0.00 0.36
AMAT Jul 26 50.0 Put 243 243 0 0 0.00 0 0.00 0.42
BAC Aug 09 30.0 Call 243 243 0 0 0.00 0 0.00 0.28
MOS Sep 20 24.0 Call 243 243 0 3 1.34 2 1.60 1.39
GDX Jul 26 29.0 Call 243 243 0 0 0.00 4 0.54 0.12
PAYS Aug 16 15.0 Put 243 243 0 0 0.00 0 0.00 1.70
CLF Aug 16 11.5 Call 243 243 0 0 0.00 0 0.00 0.38
S Jul 26 7.5 Call 243 243 0 2 0.01 0 0.00 0.11
AYI Dec 20 135.0 Call 242 242 0 0 0.00 0 0.00 9.20
M Jul 26 22.0 Call 242 242 0 0 0.00 0 0.00 0.36
XLU Aug 16 62.0 Call 242 242 0 0 0.00 10 0.85 0.15
MSFT Dec 20 135.0 Put 242 242 0 0 0.00 1 7.40 5.81
DIS Jul 26 140.0 Call 242 242 0 0 0.00 0 0.00 1.72
SPY Jul 24 301.0 Call 242 242 0 0 0.00 0 0.00 0.05
SPY Sep 20 291.0 Put 242 242 0 0 0.00 0 0.00 3.82
PBR Jul 26 16.0 Call 242 242 0 0 0.00 0 0.00 0.25
CLF Sep 20 12.0 Call 241 241 0 0 0.00 0 0.00 0.41
BBBY Aug 16 10.0 Call 241 241 0 0 0.00 3 0.30 0.25
NOK Jan 15 7.0 Call 240 240 0 100 0.20 1 0.58 0.27
MU Jan 17 39.0 Put 240 240 0 0 0.00 0 0.00 2.16
CTRP Mar 20 41.0 Call 240 240 0 0 0.00 0 0.00 3.80
BBBY Jul 26 11.0 Call 240 240 0 0 0.00 0 0.00 0.02
WDC Sep 20 35.0 Put 240 240 0 0 0.00 0 0.00 0.12
HD Sep 20 200.0 Put 240 240 0 0 0.00 0 0.00 2.83