Cboe BZX Options Exchange Symbol Data

Volume
3,145,912
Orders
8,273,370,563

This list was last updated 2020-03-27 16:40:06.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
SPY Mar 27 255.0 Put 42,594 40,882 1,712 0 0.00 0 0.00 2.39
SPY Mar 27 250.0 Put 28,435 27,378 1,057 0 0.00 0 0.00 0.02
SPY Mar 27 260.0 Call 26,228 25,735 493 0 0.00 0 0.00 0.01
SPY Mar 27 257.0 Call 17,572 17,375 197 0 0.00 0 0.00 0.01
SPY Apr 17 200.0 Put 14,745 14,657 88 0 0.00 0 0.00 2.97
SPY Mar 27 262.0 Call 13,539 12,947 592 0 0.00 0 0.00 0.01
SPY Apr 17 190.0 Put 12,376 12,376 0 0 0.00 0 0.00 2.00
AAPL Mar 27 250.0 Put 11,927 11,815 112 0 0.00 0 0.00 2.50
SPY Mar 27 254.0 Put 11,475 11,249 226 0 0.00 0 0.00 1.50
IWM Mar 27 108.0 Put 11,403 10,917 486 0 0.00 0 0.00 0.01
AAPL Apr 17 290.0 Call 9,825 9,820 5 0 0.00 0 0.00 1.95
SPY Mar 30 260.0 Call 9,614 9,591 23 0 0.00 0 0.00 1.87
SPY Mar 27 245.0 Put 9,242 9,181 61 0 0.00 0 0.00 0.01
SPY Mar 27 259.0 Call 9,198 9,045 153 0 0.00 0 0.00 0.01
SPY Mar 27 247.0 Put 8,313 8,260 53 0 0.00 0 0.00 0.05
SPY Jun 19 200.0 Put 8,300 8,300 0 0 0.00 0 0.00 7.94
SPY Mar 30 270.0 Call 7,988 7,854 134 0 0.00 0 0.00 0.32
SPY Mar 30 250.0 Put 7,699 7,661 38 0 0.00 0 0.00 3.98
SPY Apr 03 200.0 Put 7,466 7,404 62 0 0.00 0 0.00 0.46
SPY Apr 17 210.0 Put 7,195 7,175 20 0 0.00 0 0.00 4.25
SPY Apr 17 248.0 Put 7,097 7,097 0 0 0.00 0 0.00 12.75
AAPL Mar 27 252.5 Call 7,060 7,049 11 0 0.00 0 0.00 0.02
AAPL Mar 27 255.0 Call 7,015 6,731 284 0 0.00 0 0.00 0.01
TSLA Mar 27 500.0 Put 6,808 6,785 23 0 0.00 0 0.00 0.04
SPY Mar 30 255.0 Call 6,732 6,700 32 0 0.00 0 0.00 3.90
AAPL Mar 27 257.5 Call 6,709 6,494 215 0 0.00 0 0.00 0.01
AAPL Mar 27 260.0 Call 6,502 6,430 72 0 0.00 0 0.00 0.01
SPY Apr 17 220.0 Put 6,425 6,402 23 0 0.00 0 0.00 5.85
AAPL Mar 27 250.0 Call 6,350 6,321 29 0 0.00 0 0.00 0.16
SPY Mar 30 240.0 Put 6,316 6,239 77 0 0.00 0 0.00 1.31
SPY Mar 27 255.0 Call 6,203 6,142 61 0 0.00 0 0.00 0.02
SPY Mar 30 253.0 Put 6,159 6,149 10 0 0.00 0 0.00 5.20
SPY Mar 27 251.0 Put 5,799 5,774 25 0 0.00 0 0.00 0.09
SPY Mar 30 255.0 Put 5,634 5,631 3 0 0.00 0 0.00 6.15
QQQ May 15 140.0 Put 5,622 5,622 0 0 0.00 0 0.00 3.49
SPY Mar 27 256.0 Call 5,605 5,557 48 0 0.00 0 0.00 0.01
SPY Mar 27 252.0 Put 5,468 5,245 223 0 0.00 0 0.00 0.21
SPY Mar 27 248.0 Put 5,401 5,392 9 0 0.00 0 0.00 0.08
SPY Mar 30 253.0 Call 5,145 5,117 28 0 0.00 0 0.00 4.95
SPY Mar 27 258.0 Call 5,112 4,475 637 0 0.00 0 0.00 0.01
W Apr 03 30.0 Put 5,003 5,001 2 0 0.00 0 0.00 1.05
SPY Mar 27 253.0 Put 4,841 4,776 65 0 0.00 0 0.00 0.75
AAPL Mar 27 245.0 Put 4,831 4,794 37 0 0.00 0 0.00 0.04
SPY Jun 19 224.0 Put 4,578 4,578 0 0 0.00 0 0.00 13.20
AAPL Mar 27 247.5 Put 4,575 4,468 107 0 0.00 0 0.00 0.57
HSBC Sep 18 20.0 Put 4,557 4,557 0 0 0.00 0 0.00 0.90
SPY Apr 17 240.0 Put 4,557 4,532 25 0 0.00 0 0.00 10.55
SPY May 15 200.0 Put 4,474 4,433 41 0 0.00 0 0.00 6.17
SPY Mar 31 240.0 Put 4,388 4,384 4 0 0.00 0 0.00 2.54
SPY Mar 30 257.0 Call 4,387 4,384 3 0 0.00 0 0.00 2.90
SPY Mar 27 265.0 Call 4,360 3,972 388 0 0.00 0 0.00 0.01
MSFT Mar 27 155.0 Call 4,321 4,291 30 0 0.00 0 0.00 0.02
SPY Mar 31 243.0 Put 4,306 4,306 0 0 0.00 0 0.00 3.26
NFLX Apr 03 400.0 Call 4,211 4,209 2 0 0.00 0 0.00 1.30
SPY Mar 31 260.0 Call 4,174 4,173 1 0 0.00 0 0.00 3.20
TSLA Mar 27 520.0 Put 4,133 4,133 0 0 0.00 0 0.00 5.00
SPY Mar 27 260.0 Put 4,117 4,113 4 0 0.00 0 0.00 7.15
SPY Apr 03 230.0 Put 4,099 4,093 6 0 0.00 0 0.00 3.15
SPY Apr 03 220.0 Put 4,092 4,054 38 0 0.00 0 0.00 1.77
AAPL Mar 27 242.5 Put 4,083 4,029 54 0 0.00 0 0.00 0.01
SPY Mar 27 256.0 Put 4,042 3,973 69 0 0.00 0 0.00 3.00
SPY Apr 03 240.0 Put 4,034 4,032 2 0 0.00 0 0.00 5.45
AMD Mar 27 47.0 Call 4,031 4,020 11 0 0.00 0 0.00 0.09
GLD Apr 03 153.0 Call 4,013 4,013 0 0 0.00 0 0.00 2.55
SPY Mar 30 275.0 Call 3,997 3,977 20 0 0.00 0 0.00 0.13
EWZ Jun 19 32.0 Call 3,996 3,996 0 0 0.00 0 0.00 0.61
SPY Mar 30 252.0 Put 3,984 3,983 1 0 0.00 0 0.00 4.29
USO Jun 19 2.0 Put 3,872 3,872 0 0 0.00 0 0.00 0.16
IWM Jun 19 158.0 Call 3,871 3,871 0 0 0.00 0 0.00 0.18
SPY Mar 30 256.0 Call 3,856 3,856 0 0 0.00 0 0.00 3.33
USO May 15 6.0 Call 3,842 3,842 0 0 0.00 0 0.00 0.22
QQQ Mar 27 185.0 Put 3,758 3,755 3 0 0.00 0 0.00 0.40
IWM Mar 27 110.0 Put 3,747 3,747 0 0 0.00 0 0.00 0.01
SPY Apr 17 180.0 Put 3,646 3,416 230 0 0.00 0 0.00 1.29
SPY Mar 30 254.0 Call 3,599 3,568 31 0 0.00 0 0.00 4.31
IWM Mar 31 110.0 Put 3,541 3,203 338 0 0.00 0 0.00 2.65
TSLA Mar 27 515.0 Call 3,513 3,494 19 0 0.00 0 0.00 0.18
SPY Apr 03 275.0 Call 3,446 3,446 0 0 0.00 0 0.00 1.36
TLRY Mar 27 10.0 Call 3,433 3,404 29 0 0.00 0 0.00 0.03
SPY Apr 09 200.0 Put 3,408 3,401 7 0 0.00 0 0.00 1.60
SPY Mar 31 238.0 Put 3,371 3,371 0 0 0.00 0 0.00 2.16
SPY Apr 17 250.0 Put 3,320 3,318 2 0 0.00 0 0.00 13.90
SPY Mar 30 265.0 Call 3,270 3,239 31 0 0.00 0 0.00 0.80
QQQ Mar 27 188.0 Put 3,265 3,258 7 0 0.00 0 0.00 2.70
TLT Mar 27 166.0 Call 3,253 3,253 0 0 0.00 0 0.00 2.00
SPY Mar 31 230.0 Put 3,227 3,226 1 0 0.00 0 0.00 1.00
SPY Apr 17 243.0 Put 3,160 3,160 0 0 0.00 0 0.00 11.00
DAL Apr 03 30.0 Call 3,154 3,154 0 0 0.00 0 0.00 2.41
SPY Apr 03 280.0 Call 3,149 3,146 3 0 0.00 0 0.00 0.74
FCX Apr 09 7.0 Call 3,113 3,113 0 0 0.00 0 0.00 0.33
SPY Mar 27 240.0 Put 3,101 2,923 178 0 0.00 0 0.00 0.01
IWM Apr 17 133.0 Call 3,093 2,922 171 0 0.00 0 0.00 0.62
SPY Apr 17 265.0 Call 3,046 3,046 0 0 0.00 0 0.00 8.85
SPY Mar 30 258.0 Call 3,023 2,943 80 0 0.00 0 0.00 2.74
SPY May 15 220.0 Put 2,998 2,978 20 0 0.00 0 0.00 10.00
SPY Mar 27 253.0 Call 2,995 2,975 20 0 0.00 0 0.00 1.21
USO Jan 15 5.0 Call 2,984 2,975 9 0 0.00 0 0.00 1.02
TSLA Mar 27 520.0 Call 2,951 2,935 16 0 0.00 0 0.00 0.03
SPY Mar 30 245.0 Put 2,949 2,938 11 0 0.00 0 0.00 2.41
SPY Mar 27 250.0 Call 2,940 2,926 14 0 0.00 0 0.00 2.41
SPY Apr 03 210.0 Put 2,878 2,877 1 0 0.00 0 0.00 0.93
SPY Apr 01 270.0 Call 2,848 2,846 2 0 0.00 0 0.00 1.38
BAC Mar 27 22.0 Call 2,846 2,834 12 0 0.00 0 0.00 0.01
SPY Apr 13 250.0 Put 2,831 2,831 0 0 0.00 0 0.00 12.09
FCX Aug 21 10.0 Call 2,821 2,708 113 0 0.00 0 0.00 0.48
BAC Sep 18 31.0 Call 2,816 2,816 0 0 0.00 0 0.00 0.33
SPY Mar 30 256.0 Put 2,814 2,770 44 0 0.00 0 0.00 6.50
SPY Mar 27 254.0 Call 2,806 2,687 119 0 0.00 0 0.00 0.12
SPY Apr 03 225.0 Put 2,804 2,804 0 0 0.00 0 0.00 2.35
SPY Mar 31 270.0 Call 2,744 2,743 1 0 0.00 0 0.00 0.88
SLV Apr 17 14.5 Put 2,733 2,716 17 0 0.00 0 0.00 1.44
QQQ Mar 27 187.0 Put 2,722 2,722 0 0 0.00 0 0.00 2.30
FB Mar 27 162.5 Call 2,721 2,717 4 0 0.00 0 0.00 0.01
AMD Mar 27 47.0 Put 2,702 2,591 111 0 0.00 0 0.00 0.50
AAPL Apr 03 260.0 Call 2,694 2,676 18 0 0.00 0 0.00 4.55
SPY Apr 17 230.0 Put 2,682 2,673 9 0 0.00 0 0.00 8.02
SPY Apr 01 235.0 Put 2,679 2,668 11 0 0.00 0 0.00 2.65
SPY Apr 17 235.0 Put 2,669 2,669 0 0 0.00 0 0.00 9.20
IWM Apr 17 75.0 Put 2,660 2,476 184 0 0.00 0 0.00 0.39
SPY Apr 17 260.0 Call 2,657 2,657 0 0 0.00 0 0.00 10.80
T May 15 29.0 Put 2,649 2,649 0 0 0.00 0 0.00 2.30
SPY Apr 03 260.0 Call 2,642 2,641 1 0 0.00 0 0.00 5.80
SPY Apr 03 250.0 Put 2,622 2,589 33 0 0.00 0 0.00 8.60
HYG Apr 17 70.0 Put 2,616 2,431 185 0 0.00 0 0.00 1.18
SPY Mar 31 250.0 Put 2,606 2,603 3 0 0.00 0 0.00 5.50
TSLA Mar 27 530.0 Call 2,602 2,573 29 0 0.00 0 0.00 0.02
QQQ Mar 27 188.0 Call 2,587 2,587 0 0 0.00 0 0.00 0.02
SPY Mar 27 257.0 Put 2,581 2,451 130 0 0.00 0 0.00 3.55
AAPL Mar 27 240.0 Put 2,579 2,543 36 0 0.00 0 0.00 0.01
TSLA Mar 27 510.0 Put 2,567 2,544 23 0 0.00 0 0.00 0.01
AMD Mar 27 46.0 Put 2,550 2,484 66 0 0.00 0 0.00 0.03
SPY Mar 27 263.0 Call 2,535 2,404 131 0 0.00 0 0.00 0.01
TSLA Mar 27 525.0 Call 2,522 2,514 8 0 0.00 0 0.00 0.05
SPY Mar 30 230.0 Put 2,511 2,510 1 0 0.00 0 0.00 0.32
AAPL Mar 27 252.5 Put 2,471 2,431 40 0 0.00 0 0.00 4.50
SPY Mar 31 264.0 Call 2,464 2,464 0 0 0.00 0 0.00 2.07
BA Mar 27 170.0 Call 2,434 2,418 16 0 0.00 0 0.00 0.01
SPY Mar 30 257.0 Put 2,427 2,424 3 0 0.00 0 0.00 7.00
SPY Apr 17 150.0 Put 2,417 2,325 92 0 0.00 0 0.00 0.28
SPY Mar 30 254.0 Put 2,401 2,381 20 0 0.00 0 0.00 5.93
SPY Apr 01 250.0 Put 2,364 2,355 9 0 0.00 0 0.00 6.80
SPY May 15 180.0 Put 2,333 2,330 3 0 0.00 0 0.00 3.59
SPY Mar 31 200.0 Put 2,330 2,310 20 0 0.00 0 0.00 0.06
BP Mar 27 17.0 Put 2,326 2,326 0 0 0.00 0 0.00 0.01
SPY Apr 17 278.0 Call 2,318 2,318 0 0 0.00 0 0.00 3.71
SPY Mar 27 258.0 Put 2,310 2,231 79 0 0.00 0 0.00 5.30
SPY Mar 31 220.0 Put 2,295 2,159 136 0 0.00 0 0.00 0.40
SPY Mar 31 255.0 Put 2,295 2,295 0 0 0.00 0 0.00 7.85
DOCU Apr 17 85.0 Call 2,294 2,294 0 0 0.00 0 0.00 3.80
SPY Mar 30 234.0 Put 2,289 2,286 3 0 0.00 0 0.00 0.46
NUGT Mar 27 8.0 Call 2,268 2,207 61 0 0.00 0 0.00 0.01
MSFT Mar 27 150.0 Put 2,250 2,234 16 0 0.00 0 0.00 0.50
SPY May 01 200.0 Put 2,227 2,087 140 0 0.00 0 0.00 4.98
QQQ Apr 17 150.0 Put 2,194 2,193 1 0 0.00 0 0.00 2.40
TSLA Mar 27 510.0 Call 2,186 2,179 7 0 0.00 0 0.00 4.80
SPY Apr 17 300.0 Call 2,185 2,184 1 0 0.00 0 0.00 0.51
UUP Apr 17 28.0 Call 2,185 2,184 1 0 0.00 0 0.00 0.16
SPY Apr 06 200.0 Put 2,168 2,090 78 0 0.00 0 0.00 0.72
T Apr 17 31.0 Put 2,160 2,160 0 0 0.00 0 0.00 2.40
USO Jul 17 10.0 Call 2,138 2,138 0 0 0.00 0 0.00 0.05
XLF Mar 31 20.0 Put 2,131 2,034 97 0 0.00 0 0.00 0.33
SPY Apr 08 220.0 Put 2,104 2,100 4 0 0.00 0 0.00 3.25
TSLA Mar 27 480.0 Put 2,101 2,069 32 0 0.00 0 0.00 0.01
TSLA Mar 27 490.0 Put 2,081 2,077 4 0 0.00 0 0.00 0.01
SPY Mar 31 239.0 Put 2,076 2,073 3 0 0.00 0 0.00 2.35
AAPL Mar 27 265.0 Call 2,071 2,010 61 0 0.00 0 0.00 0.02
USO Jun 19 6.0 Call 2,064 2,064 0 0 0.00 0 0.00 0.31
SPY Mar 30 259.0 Call 2,031 2,019 12 0 0.00 0 0.00 2.20
WYNN Apr 03 80.0 Call 2,020 2,020 0 0 0.00 0 0.00 0.96
GDX Jan 15 14.0 Put 2,019 2,019 0 0 0.00 0 0.00 0.50
SPY Apr 01 260.0 Call 2,015 2,015 0 0 0.00 0 0.00 4.51
TWTR Apr 17 19.0 Put 2,014 2,014 0 0 0.00 0 0.00 0.28
SPY Apr 01 230.0 Put 2,001 2,001 0 0 0.00 0 0.00 1.85
TSLA Mar 27 450.0 Put 1,999 1,936 63 0 0.00 0 0.00 0.01
SPY Mar 30 235.0 Put 1,997 1,919 78 0 0.00 0 0.00 0.65
TLT Apr 03 170.0 Call 1,989 1,985 4 0 0.00 0 0.00 1.50
AMD Mar 27 48.0 Call 1,984 1,979 5 0 0.00 0 0.00 0.03
SPY Mar 30 251.0 Put 1,952 1,950 2 0 0.00 0 0.00 4.50
SPY Mar 27 264.0 Call 1,940 1,919 21 0 0.00 0 0.00 0.01
SPY Mar 31 265.0 Call 1,938 1,938 0 0 0.00 0 0.00 1.73
AAPL Apr 03 250.0 Call 1,935 1,924 11 0 0.00 0 0.00 9.00
IWM Mar 27 112.0 Call 1,917 1,810 107 0 0.00 0 0.00 0.13
TSLA Mar 27 515.0 Put 1,916 1,867 49 0 0.00 0 0.00 0.50
MFA Apr 17 1.0 Put 1,905 1,873 32 0 0.00 0 0.00 0.25
TEVA Apr 03 7.0 Put 1,893 1,893 0 0 0.00 0 0.00 0.25
F Mar 27 5.0 Call 1,892 1,892 0 0 0.00 0 0.00 0.17
F Apr 03 5.5 Call 1,889 1,851 38 0 0.00 0 0.00 0.24
SPY Mar 27 261.0 Call 1,861 1,858 3 0 0.00 0 0.00 0.03
MSFT Apr 17 165.0 Call 1,858 1,858 0 0 0.00 0 0.00 2.20
SPY Apr 17 270.0 Call 1,849 1,849 0 0 0.00 0 0.00 6.30
SPY Mar 30 244.0 Put 1,843 1,798 45 0 0.00 0 0.00 2.06
WYNN Jan 21 100.0 Call 1,841 1,835 6 0 0.00 0 0.00 10.00
CRM Jun 19 150.0 Call 1,830 1,713 117 0 0.00 0 0.00 13.45
TLRY Apr 17 25.0 Call 1,824 1,823 1 0 0.00 0 0.00 0.34
SPY Mar 27 230.0 Put 1,805 1,244 561 0 0.00 0 0.00 0.01
SPY Mar 31 266.0 Call 1,800 1,800 0 0 0.00 0 0.00 1.55
TSLA Mar 27 500.0 Call 1,794 1,785 9 0 0.00 0 0.00 16.00
BA Mar 27 150.0 Put 1,792 1,785 7 0 0.00 0 0.00 0.01
SPY Jun 30 190.0 Put 1,790 1,790 0 0 0.00 0 0.00 6.64
SPY Mar 27 249.0 Put 1,784 1,777 7 0 0.00 0 0.00 0.02
TSLA Mar 27 505.0 Call 1,779 1,775 4 0 0.00 0 0.00 10.10
AAL Mar 27 15.0 Call 1,765 1,704 61 0 0.00 0 0.00 0.01
NFLX Mar 27 370.0 Call 1,750 1,740 10 0 0.00 0 0.00 0.01
SLB Aug 21 17.5 Call 1,745 1,745 0 0 0.00 0 0.00 1.83
SPY Apr 03 265.0 Call 1,717 1,717 0 0 0.00 0 0.00 4.00
BA Apr 03 100.0 Put 1,717 1,689 28 0 0.00 0 0.00 1.19
ROKU Mar 27 90.0 Call 1,714 1,675 39 0 0.00 0 0.00 0.01
UBER Apr 03 27.0 Call 1,713 1,699 14 0 0.00 0 0.00 1.99
SPY Jul 17 100.0 Put 1,700 1,700 0 0 0.00 0 0.00 0.74
GILD Mar 27 75.0 Call 1,692 1,688 4 0 0.00 0 0.00 0.06
TLRY Apr 03 10.0 Call 1,674 1,629 45 0 0.00 0 0.00 1.29
SPY Apr 01 240.0 Put 1,672 1,658 14 0 0.00 0 0.00 3.77
BMY Oct 16 60.0 Call 1,664 1,601 63 0 0.00 0 0.00 2.10
FXI Jun 19 40.0 Call 1,659 1,659 0 0 0.00 0 0.00 0.75
SPY Mar 31 248.0 Put 1,656 1,490 166 0 0.00 0 0.00 4.36
GDX Apr 03 23.0 Put 1,654 1,654 0 0 0.00 0 0.00 0.45
SPY Mar 27 252.0 Call 1,652 1,633 19 0 0.00 0 0.00 0.71
BAC Mar 27 21.0 Put 1,645 1,643 2 0 0.00 0 0.00 0.01
SPY Mar 31 252.0 Put 1,640 1,640 0 0 0.00 0 0.00 6.45
SPY May 15 230.0 Put 1,632 1,632 0 0 0.00 0 0.00 12.40
AAPL Apr 03 250.0 Put 1,625 1,610 15 0 0.00 0 0.00 11.10
BAC Mar 27 22.0 Put 1,625 1,625 0 0 0.00 0 0.00 0.45
QQQ Mar 27 190.0 Call 1,624 1,616 8 0 0.00 0 0.00 0.02
MSFT Mar 27 130.0 Put 1,612 1,610 2 0 0.00 0 0.00 0.01
MFA Apr 17 2.0 Call 1,608 1,570 38 0 0.00 0 0.00 0.65
TSLA Mar 27 505.0 Put 1,607 1,607 0 0 0.00 0 0.00 0.02
AMD Apr 03 50.0 Call 1,602 1,602 0 0 0.00 0 0.00 1.00
VIAC Apr 17 17.0 Call 1,600 1,529 71 0 0.00 0 0.00 0.22
ROKU Mar 27 85.0 Put 1,593 1,590 3 0 0.00 0 0.00 0.01
GRPN Mar 27 1.0 Call 1,589 1,589 0 0 0.00 0 0.00 0.36
SPY Mar 30 263.0 Call 1,582 1,581 1 0 0.00 0 0.00 1.18
BAC Jan 15 18.0 Put 1,581 1,581 0 0 0.00 0 0.00 2.29
EEM Jun 19 33.73 Put 1,581 1,554 27 0 0.00 0 0.00 2.90
USO Jan 15 10.0 Call 1,581 1,581 0 0 0.00 0 0.00 0.18
SPY Apr 03 255.0 Put 1,579 1,578 1 0 0.00 0 0.00 10.70
IWM Mar 27 113.0 Put 1,579 796 783 0 0.00 0 0.00 1.43
EWZ Sep 30 16.0 Put 1,562 1,562 0 0 0.00 0 0.00 1.02
OXY Mar 27 12.0 Call 1,560 1,560 0 0 0.00 0 0.00 0.02
CCL Apr 17 12.5 Put 1,556 1,556 0 0 0.00 0 0.00 2.45
SPY Mar 27 246.0 Put 1,552 1,536 16 0 0.00 0 0.00 0.01
UBER Apr 03 20.0 Put 1,547 1,508 39 0 0.00 0 0.00 0.30
MSFT Mar 27 149.0 Put 1,543 1,543 0 0 0.00 0 0.00 0.15
BA Mar 27 155.0 Put 1,539 1,532 7 0 0.00 0 0.00 0.03
VXX Apr 17 55.0 Call 1,538 1,538 0 0 0.00 0 0.00 7.55
FB Mar 27 160.0 Call 1,537 1,522 15 0 0.00 0 0.00 0.01
DIS Mar 27 100.0 Put 1,531 1,531 0 0 0.00 0 0.00 3.55
AMD May 15 39.0 Put 1,530 1,530 0 0 0.00 0 0.00 2.13
USO Jun 19 8.0 Call 1,528 1,528 0 0 0.00 0 0.00 0.08
SPY Jun 19 150.0 Put 1,528 1,528 0 0 0.00 0 0.00 2.32
SLV Mar 27 13.5 Call 1,526 1,524 2 0 0.00 0 0.00 0.01
MSFT Mar 27 152.5 Call 1,514 1,514 0 0 0.00 0 0.00 0.03
GRPN Apr 03 1.0 Put 1,513 1,488 25 0 0.00 0 0.00 0.13
RF May 15 10.0 Call 1,509 1,509 0 0 0.00 0 0.00 1.08
SPY Sep 18 150.0 Put 1,503 1,503 0 0 0.00 0 0.00 3.60
UBER Mar 27 25.0 Put 1,503 1,498 5 0 0.00 0 0.00 0.02
BA Mar 27 160.0 Put 1,501 1,483 18 0 0.00 0 0.00 0.12
TWTR Jan 21 60.0 Call 1,500 1,500 0 0 0.00 0 0.00 1.60
FB Mar 27 157.5 Call 1,499 1,499 0 0 0.00 0 0.00 0.30
SPY Apr 01 255.0 Call 1,494 1,494 0 0 0.00 0 0.00 7.00
SPY May 15 285.0 Call 1,490 1,490 0 0 0.00 0 0.00 4.97
QQQ Mar 27 175.0 Put 1,485 1,367 118 0 0.00 0 0.00 0.02
USO Mar 27 4.5 Put 1,479 1,469 10 0 0.00 0 0.00 0.05
FB Mar 27 150.0 Put 1,475 1,430 45 0 0.00 0 0.00 0.01
FB Mar 27 175.0 Call 1,474 1,465 9 0 0.00 0 0.00 0.02
SPY Apr 17 280.0 Call 1,472 1,462 10 0 0.00 0 0.00 3.00
USO Jan 15 9.0 Call 1,471 1,466 5 0 0.00 0 0.00 0.23
AAPL Apr 03 210.0 Put 1,465 1,462 3 0 0.00 0 0.00 1.53
AMZN Mar 27 1900.0 Put 1,465 1,459 6 0 0.00 0 0.00 3.00
QQQ Apr 17 195.0 Call 1,463 1,413 50 0 0.00 0 0.00 5.48
MSFT Apr 03 150.0 Put 1,462 1,461 1 0 0.00 0 0.00 5.70
SPY Apr 01 220.0 Put 1,461 1,418 43 0 0.00 0 0.00 0.88
GDX Mar 27 24.0 Put 1,454 1,406 48 0 0.00 0 0.00 0.20
SPY Apr 17 245.0 Put 1,448 1,448 0 0 0.00 0 0.00 11.78
UBER Sep 18 26.0 Call 1,442 1,442 0 0 0.00 0 0.00 5.25
MMM Jun 19 200.0 Call 1,442 1,433 9 0 0.00 0 0.00 0.11
BABA Mar 27 190.0 Call 1,441 1,373 68 0 0.00 0 0.00 0.04
SPY Apr 29 190.0 Put 1,438 1,438 0 0 0.00 0 0.00 2.78
AAL Mar 27 14.0 Put 1,438 1,418 20 0 0.00 0 0.00 0.08
SPY Apr 09 145.0 Put 1,435 1,435 0 0 0.00 0 0.00 0.08
FXE Jun 19 100.0 Put 1,434 1,434 0 0 0.00 0 0.00 0.70
SPY Jun 19 180.0 Put 1,433 1,433 0 0 0.00 0 0.00 4.91
TSLA Jun 19 550.0 Put 1,429 1,429 0 0 0.00 0 0.00 107.50
GDX Apr 17 23.0 Put 1,424 1,418 6 0 0.00 0 0.00 1.40
AAPL Apr 17 270.0 Call 1,420 1,420 0 0 0.00 0 0.00 6.05
SPY Apr 03 255.0 Call 1,416 1,416 0 0 0.00 0 0.00 8.54
UUP Sep 18 29.0 Call 1,415 1,415 0 0 0.00 0 0.00 0.40
SDC Apr 03 6.0 Call 1,399 1,398 1 0 0.00 0 0.00 0.45
SPY Mar 30 274.0 Call 1,397 1,390 7 0 0.00 0 0.00 0.16
USO Oct 16 3.0 Call 1,395 1,395 0 0 0.00 0 0.00 1.95
NFLX Mar 27 365.0 Call 1,389 1,369 20 0 0.00 0 0.00 0.24
SPY Apr 09 225.0 Put 1,389 1,389 0 0 0.00 0 0.00 4.60
SPY Mar 30 210.0 Put 1,388 1,367 21 0 0.00 0 0.00 0.03
SPY Jun 19 340.0 Call 1,385 1,385 0 0 0.00 0 0.00 0.23
SPY Mar 31 245.0 Put 1,381 1,378 3 0 0.00 0 0.00 3.80
SPY Apr 17 255.0 Put 1,378 1,378 0 0 0.00 0 0.00 15.49
SPY Apr 03 270.0 Call 1,372 1,368 4 0 0.00 0 0.00 2.47
CCL Mar 27 15.0 Put 1,371 1,371 0 0 0.00 0 0.00 0.50
TLRY Mar 27 12.5 Call 1,366 1,364 2 0 0.00 0 0.00 0.01
SPY May 15 150.0 Put 1,364 1,339 25 0 0.00 0 0.00 1.35
SPY Jun 19 240.0 Put 1,362 1,362 0 0 0.00 0 0.00 17.70
TSLA Mar 27 550.0 Call 1,358 1,350 8 0 0.00 0 0.00 0.02
TLRY Apr 03 11.5 Call 1,358 1,274 84 0 0.00 0 0.00 0.86
WFC Apr 03 30.0 Put 1,356 1,356 0 0 0.00 0 0.00 1.31
IWM Mar 27 115.0 Call 1,355 1,206 149 0 0.00 0 0.00 0.02
AMD Mar 27 49.0 Call 1,355 1,344 11 0 0.00 0 0.00 0.01
QQQ Mar 27 186.0 Put 1,350 1,338 12 0 0.00 0 0.00 1.26
UUP Jun 19 28.0 Call 1,347 1,347 0 0 0.00 0 0.00 0.33
TSLA Mar 27 475.0 Put 1,347 1,347 0 0 0.00 0 0.00 0.01
EWZ Sep 18 33.0 Call 1,340 1,340 0 0 0.00 0 0.00 0.93
QQQ Apr 03 207.5 Call 1,339 1,339 0 0 0.00 0 0.00 0.64
SPY Apr 03 245.0 Put 1,339 1,337 2 0 0.00 0 0.00 6.85
XOM Mar 27 37.0 Put 1,338 1,321 17 0 0.00 0 0.00 0.15
VXX Apr 03 60.0 Call 1,338 1,337 1 0 0.00 0 0.00 3.00
GRPN Jan 21 1.0 Call 1,333 1,333 0 0 0.00 0 0.00 0.73
GLD Apr 17 158.0 Call 1,330 1,329 1 0 0.00 0 0.00 2.74
AMZN Apr 03 2900.0 Call 1,330 1,330 0 0 0.00 0 0.00 0.10
BAC Mar 27 23.0 Call 1,327 1,326 1 0 0.00 0 0.00 0.01
AAPL Apr 03 220.0 Put 1,322 1,303 19 0 0.00 0 0.00 2.47
SPY Apr 17 199.0 Put 1,317 1,317 0 0 0.00 0 0.00 2.76
NUGT Apr 03 8.0 Call 1,316 1,316 0 0 0.00 0 0.00 0.85
BA Mar 27 165.0 Call 1,314 1,314 0 0 0.00 0 0.00 0.12
SPY Apr 09 190.0 Put 1,313 1,313 0 0 0.00 0 0.00 0.90
PFE Apr 03 31.0 Put 1,306 1,306 0 0 0.00 0 0.00 1.11
SPY Apr 03 222.0 Put 1,304 1,304 0 0 0.00 0 0.00 1.79
SPY Apr 17 226.0 Put 1,299 1,299 0 0 0.00 0 0.00 6.86
IWM Jun 19 155.0 Call 1,298 1,298 0 0 0.00 0 0.00 0.32
BAC Mar 27 21.0 Call 1,298 1,298 0 0 0.00 0 0.00 0.50
BAC Apr 03 17.5 Put 1,294 1,294 0 0 0.00 0 0.00 0.12
XLU Sep 18 60.0 Call 1,294 1,294 0 0 0.00 0 0.00 3.40
SPY Apr 17 228.0 Put 1,293 1,293 0 0 0.00 0 0.00 7.28
PBR Jan 15 17.0 Call 1,293 1,293 0 0 0.00 0 0.00 0.16
TSLA Apr 03 600.0 Call 1,290 1,290 0 0 0.00 0 0.00 6.75
DUST Apr 03 3.0 Call 1,290 1,268 22 0 0.00 0 0.00 0.35
TLRY Sep 18 12.5 Call 1,289 1,227 62 0 0.00 0 0.00 1.70
IWM Apr 17 95.0 Put 1,288 1,277 11 0 0.00 0 0.00 2.49
USO Jul 17 6.5 Call 1,287 1,287 0 0 0.00 0 0.00 0.26
SPY Apr 03 261.0 Call 1,281 1,281 0 0 0.00 0 0.00 5.97
QQQ Mar 27 180.0 Put 1,281 1,273 8 0 0.00 0 0.00 0.01
TEVA Sep 18 12.0 Call 1,278 1,278 0 0 0.00 0 0.00 0.61
SPY Apr 17 229.0 Put 1,272 1,272 0 0 0.00 0 0.00 7.51
BAC Jan 15 20.0 Put 1,272 1,272 0 0 0.00 0 0.00 3.00
SPY May 01 180.0 Put 1,270 1,270 0 0 0.00 0 0.00 2.50
TLRY Mar 27 9.0 Put 1,270 1,270 0 0 0.00 0 0.00 0.10
XLE Apr 17 23.0 Put 1,270 1,270 0 0 0.00 0 0.00 0.86
IWM Mar 31 107.0 Put 1,268 377 891 0 0.00 0 0.00 1.65
SPY Apr 01 200.0 Put 1,266 1,201 65 0 0.00 0 0.00 0.18
SPY Mar 27 259.0 Put 1,264 1,254 10 0 0.00 0 0.00 6.50
TLRY Mar 27 9.5 Call 1,261 1,245 16 0 0.00 0 0.00 0.01
AAPL Apr 03 285.0 Call 1,260 1,252 8 0 0.00 0 0.00 0.40
SPY Mar 27 270.0 Call 1,259 1,230 29 0 0.00 0 0.00 0.01
AAPL Mar 27 270.0 Call 1,254 1,185 69 0 0.00 0 0.00 0.01
AAPL Mar 27 255.0 Put 1,251 1,236 15 0 0.00 0 0.00 7.00
BAC Jan 15 15.0 Put 1,244 1,244 0 0 0.00 0 0.00 1.43
IWM Apr 17 110.0 Put 1,241 1,181 60 0 0.00 0 0.00 6.70
SNAP Mar 27 12.0 Put 1,240 1,240 0 0 0.00 0 0.00 0.03
SPY Mar 31 267.0 Call 1,236 1,206 30 0 0.00 0 0.00 1.42
MSFT Apr 03 155.0 Call 1,235 1,234 1 0 0.00 0 0.00 3.05
SQQQ Apr 17 21.0 Call 1,231 1,230 1 0 0.00 0 0.00 4.10
GOLD Jan 15 30.0 Call 1,229 1,229 0 0 0.00 0 0.00 1.17
TLRY Apr 17 10.0 Call 1,227 1,136 91 0 0.00 0 0.00 1.82
USO Oct 16 5.0 Call 1,218 1,218 0 0 0.00 0 0.00 0.90
SPY Mar 31 225.0 Put 1,217 1,217 0 0 0.00 0 0.00 0.65
VALE May 15 9.0 Call 1,216 1,216 0 0 0.00 0 0.00 0.58
USO Jan 15 6.0 Put 1,212 1,212 0 0 0.00 0 0.00 2.20
AMD Apr 03 46.0 Put 1,211 1,211 0 0 0.00 0 0.00 1.91
TSLA Mar 27 495.0 Put 1,205 1,200 5 0 0.00 0 0.00 0.03
NYCB Jul 17 10.0 Put 1,203 1,203 0 0 0.00 0 0.00 1.50
DIS Apr 03 98.0 Put 1,203 1,203 0 0 0.00 0 0.00 5.70
USO Jan 15 8.0 Call 1,203 1,203 0 0 0.00 0 0.00 0.33
MGM Mar 27 13.0 Put 1,201 1,201 0 0 0.00 0 0.00 0.75
FB Apr 03 155.0 Put 1,197 1,195 2 0 0.00 0 0.00 5.45
AAPL Mar 27 235.0 Put 1,197 1,188 9 0 0.00 0 0.00 0.01
F Mar 27 5.0 Put 1,196 1,169 27 0 0.00 0 0.00 0.01
OXY Jul 17 10.0 Call 1,196 1,196 0 0 0.00 0 0.00 4.25
USO Jan 15 6.0 Call 1,192 1,192 0 0 0.00 0 0.00 0.69
BAC Apr 09 20.0 Put 1,189 1,182 7 0 0.00 0 0.00 0.95
SPY Apr 01 245.0 Put 1,188 1,187 1 0 0.00 0 0.00 5.00
UUP Jun 19 27.0 Call 1,187 1,181 6 0 0.00 0 0.00 0.56
SLV Mar 27 13.0 Call 1,185 1,185 0 0 0.00 0 0.00 0.48
BA Mar 27 180.0 Call 1,185 1,090 95 0 0.00 0 0.00 0.01
QQQ Mar 27 185.0 Call 1,184 1,157 27 0 0.00 0 0.00 0.24
SPY Apr 03 251.0 Put 1,183 1,182 1 0 0.00 0 0.00 8.75
USO Mar 27 4.5 Call 1,179 1,179 0 0 0.00 0 0.00 0.01
SPY Apr 17 264.0 Call 1,173 1,173 0 0 0.00 0 0.00 10.30
TLT May 15 170.0 Call 1,170 1,064 106 0 0.00 0 0.00 4.40
ACB Mar 27 1.0 Call 1,170 1,167 3 0 0.00 0 0.00 0.05
SPY May 15 210.0 Put 1,169 1,168 1 0 0.00 0 0.00 7.95
SPY May 01 220.0 Put 1,168 1,167 1 0 0.00 0 0.00 8.00
AMD Mar 27 45.0 Put 1,163 1,119 44 0 0.00 0 0.00 0.01
SPY Apr 17 255.0 Call 1,157 1,094 63 0 0.00 0 0.00 13.75
SPY May 15 309.0 Call 1,155 1,155 0 0 0.00 0 0.00 1.04
SPY Apr 03 235.0 Put 1,153 1,152 1 0 0.00 0 0.00 4.15
AAPL Apr 03 252.5 Call 1,153 1,153 0 0 0.00 0 0.00 7.65
UBER Apr 03 30.0 Call 1,145 1,142 3 0 0.00 0 0.00 0.58
SPY Apr 13 200.0 Put 1,143 1,143 0 0 0.00 0 0.00 1.85
TLT Mar 27 168.5 Call 1,142 1,141 1 0 0.00 0 0.00 0.03
WMT Mar 27 109.0 Call 1,142 1,142 0 0 0.00 0 0.00 0.63
SPY Mar 30 262.0 Call 1,139 1,138 1 0 0.00 0 0.00 1.40
TSLA Apr 03 400.0 Put 1,135 1,110 25 0 0.00 0 0.00 5.05
MSFT Apr 24 195.0 Call 1,131 1,121 10 0 0.00 0 0.00 0.20
AAPL Mar 27 220.0 Put 1,130 1,084 46 0 0.00 0 0.00 0.01
PBR Jan 15 15.0 Call 1,129 1,129 0 0 0.00 0 0.00 0.15
LVS Apr 17 43.0 Put 1,128 1,121 7 0 0.00 0 0.00 4.90
AMZN Mar 27 1950.0 Call 1,126 1,096 30 0 0.00 0 0.00 0.03
RF Apr 17 9.0 Call 1,126 1,126 0 0 0.00 0 0.00 1.39
AAPL Apr 09 250.0 Put 1,121 1,121 0 0 0.00 0 0.00 14.40
SPY Apr 09 251.0 Put 1,120 1,120 0 0 0.00 0 0.00 11.68
DIS Apr 03 90.0 Put 1,120 1,120 0 0 0.00 0 0.00 2.75
BABA Mar 27 192.5 Call 1,120 1,117 3 0 0.00 0 0.00 0.05
CHL Sep 18 50.0 Call 1,116 1,116 0 0 0.00 0 0.00 0.15
SPY Mar 27 243.0 Put 1,112 1,111 1 0 0.00 0 0.00 0.01
GE Mar 27 8.0 Call 1,107 1,101 6 0 0.00 0 0.00 0.01
AAPL Mar 27 230.0 Put 1,102 1,100 2 0 0.00 0 0.00 0.01
AG Jul 17 7.0 Put 1,102 1,102 0 0 0.00 0 0.00 1.35
NVDA Mar 27 260.0 Call 1,098 1,094 4 0 0.00 0 0.00 0.01
DIS Mar 27 95.0 Put 1,095 1,082 13 0 0.00 0 0.00 0.07
UUP Sep 18 28.0 Call 1,092 1,092 0 0 0.00 0 0.00 0.51
M May 15 8.0 Call 1,091 1,091 0 0 0.00 0 0.00 0.35
QQQ Apr 17 170.0 Put 1,090 842 248 0 0.00 0 0.00 5.88
TSLA Jun 17 5.0 Put 1,089 1,089 0 0 0.00 0 0.00 0.47
SPY Apr 17 170.0 Put 1,089 1,088 1 0 0.00 0 0.00 0.78
HYG Apr 17 72.0 Put 1,086 1,086 0 0 0.00 0 0.00 1.43
TSLA May 15 510.0 Put 1,084 1,083 1 0 0.00 0 0.00 74.95
SPY Mar 30 236.0 Put 1,083 1,078 5 0 0.00 0 0.00 0.70
F Mar 27 5.5 Call 1,081 1,054 27 0 0.00 0 0.00 0.01
SPY Apr 17 211.0 Put 1,078 1,078 0 0 0.00 0 0.00 3.23
UBER Sep 18 17.0 Put 1,078 1,078 0 0 0.00 0 0.00 1.72
FB Mar 27 155.0 Put 1,073 1,067 6 0 0.00 0 0.00 0.04
ZM Mar 27 160.0 Call 1,072 1,058 14 0 0.00 0 0.00 0.05
ZM Mar 27 155.0 Call 1,069 1,054 15 0 0.00 0 0.00 0.05
SPY Mar 27 235.0 Put 1,068 1,053 15 0 0.00 0 0.00 0.01
UBER Apr 03 22.0 Put 1,065 630 435 0 0.00 0 0.00 0.40
SPY Mar 30 247.0 Put 1,058 791 267 0 0.00 0 0.00 2.90
F Apr 03 5.0 Put 1,058 1,049 9 0 0.00 0 0.00 0.31
NUGT Mar 27 8.0 Put 1,056 1,048 8 0 0.00 0 0.00 0.60
AAPL Apr 03 240.0 Put 1,055 1,055 0 0 0.00 0 0.00 6.85
SPY Mar 27 275.0 Call 1,054 1,054 0 0 0.00 0 0.00 0.01
GE Mar 27 7.5 Put 1,052 1,051 1 0 0.00 0 0.00 0.01
SPY Mar 30 264.0 Call 1,047 1,047 0 0 0.00 0 0.00 0.99
NVTA Apr 17 17.5 Call 1,046 1,046 0 0 0.00 0 0.00 0.70
MU Mar 27 44.0 Call 1,045 896 149 0 0.00 0 0.00 0.03
QCOM Apr 03 70.0 Call 1,041 1,041 0 0 0.00 0 0.00 2.55
FXI Mar 27 36.5 Put 1,040 1,040 0 0 0.00 0 0.00 0.54
AAPL Mar 27 275.0 Call 1,039 953 86 0 0.00 0 0.00 0.01
SPY Apr 17 212.0 Put 1,029 1,029 0 0 0.00 0 0.00 4.29
TSLA Apr 03 300.0 Put 1,027 1,026 1 0 0.00 0 0.00 0.88
DAL Apr 03 29.0 Put 1,026 1,026 0 0 0.00 0 0.00 2.39
UBER Apr 17 35.0 Call 1,026 1,026 0 0 0.00 0 0.00 0.29
SPY Apr 17 225.0 Put 1,026 1,026 0 0 0.00 0 0.00 6.75
SPY Apr 17 277.0 Call 1,025 1,025 0 0 0.00 0 0.00 5.95
USO Apr 17 5.0 Call 1,025 1,023 2 0 0.00 0 0.00 0.40
UUP Apr 03 25.0 Call 1,024 1,008 16 0 0.00 0 0.00 1.90
SPY Apr 17 215.0 Put 1,023 1,023 0 0 0.00 0 0.00 4.95
NUGT Apr 17 5.0 Call 1,023 1,023 0 0 0.00 0 0.00 2.94
ENB Apr 17 35.0 Call 1,022 1,022 0 0 0.00 0 0.00 0.20
SPY Mar 30 252.0 Call 1,021 1,021 0 0 0.00 0 0.00 6.15
RF Apr 17 10.0 Call 1,020 1,020 0 0 0.00 0 0.00 0.79
DAL Apr 09 30.0 Put 1,019 1,019 0 0 0.00 0 0.00 3.30
PBR Jan 15 22.0 Call 1,019 1,019 0 0 0.00 0 0.00 0.10
MU Apr 03 45.0 Call 1,019 962 57 0 0.00 0 0.00 1.56
NFLX Mar 27 367.5 Call 1,018 1,018 0 0 0.00 0 0.00 0.06
DIS Apr 03 97.5 Put 1,017 1,010 7 0 0.00 0 0.00 5.20
NVDA Mar 27 270.0 Call 1,017 1,017 0 0 0.00 0 0.00 0.03
SPY Mar 31 237.0 Put 1,016 1,016 0 0 0.00 0 0.00 1.99
TSLA Mar 27 485.0 Put 1,014 1,007 7 0 0.00 0 0.00 0.01
TSLA May 01 460.0 Put 1,014 1,014 0 0 0.00 0 0.00 42.40
BRKB Apr 03 177.5 Put 1,014 1,014 0 0 0.00 0 0.00 4.10
GLD May 15 180.0 Call 1,010 900 110 0 0.00 0 0.00 1.28
SPY Apr 20 180.0 Put 1,009 1,004 5 0 0.00 0 0.00 1.40
TSLA Mar 27 600.0 Call 1,007 1,005 2 0 0.00 0 0.00 0.01
DIS Mar 27 100.0 Call 1,007 1,007 0 0 0.00 0 0.00 0.01
STM Apr 17 20.0 Put 1,006 1,006 0 0 0.00 0 0.00 1.60
SPCE Apr 03 18.5 Call 1,004 1,004 0 0 0.00 0 0.00 0.95
EFA Jun 19 30.0 Put 1,004 1,004 0 0 0.00 0 0.00 0.21
AB Jul 17 10.0 Put 1,000 1,000 0 0 0.00 0 0.00 0.49
TSLA Jun 19 650.0 Put 1,000 1,000 0 0 0.00 0 0.00 172.20
IGV Apr 17 160.0 Put 1,000 1,000 0 0 0.00 0 0.00 1.20
KMB Jan 15 195.0 Call 1,000 1,000 0 0 0.00 0 0.00 0.55
BAC Apr 17 22.0 Call 999 999 0 0 0.00 0 0.00 1.56
AAPL Mar 27 262.5 Call 999 978 21 0 0.00 0 0.00 0.02
MNK Mar 27 2.0 Call 999 998 1 0 0.00 0 0.00 0.25
HYG May 15 60.0 Put 996 994 2 0 0.00 0 0.00 1.22
QQQ May 15 115.0 Put 996 996 0 0 0.00 0 0.00 1.16
SPY Mar 31 238.0 Call 995 995 0 0 0.00 0 0.00 17.60
TSLA Apr 03 520.0 Call 994 935 59 0 0.00 0 0.00 31.00
SPY Apr 17 242.0 Put 991 991 0 0 0.00 0 0.00 10.90
KR Jun 19 34.0 Call 991 991 0 0 0.00 0 0.00 1.10
SPY Jul 17 210.0 Put 991 991 0 0 0.00 0 0.00 10.55
GLD Mar 31 160.0 Call 990 952 38 0 0.00 0 0.00 0.34
EEM Jun 19 38.23 Call 990 990 0 0 0.00 0 0.00 0.69
USO Apr 03 4.0 Put 989 988 1 0 0.00 0 0.00 0.20
BA Mar 27 175.0 Call 989 988 1 0 0.00 0 0.00 0.02
SPY Mar 30 268.0 Call 987 987 0 0 0.00 0 0.00 0.51
OILD Jun 19 46.0 Call 986 986 0 0 0.00 0 0.00 0.10
SPY Apr 17 258.0 Call 985 965 20 0 0.00 0 0.00 12.07
MNK Mar 27 3.0 Call 983 983 0 0 0.00 0 0.00 0.05
T Mar 27 30.0 Put 983 946 37 0 0.00 0 0.00 0.35
HYG Mar 27 77.0 Call 981 981 0 0 0.00 0 0.00 0.16
AMZN Mar 27 1920.0 Put 981 981 0 0 0.00 0 0.00 12.00
QQQ Mar 27 183.0 Put 978 976 2 0 0.00 0 0.00 0.05
SPY Mar 27 244.0 Put 978 961 17 0 0.00 0 0.00 0.01
F Jun 19 5.0 Put 975 966 9 0 0.00 0 0.00 0.95
AMZN Mar 27 1920.0 Call 974 966 8 0 0.00 0 0.00 0.08
GDX Apr 03 28.0 Call 974 974 0 0 0.00 0 0.00 0.17
SQQQ Apr 17 24.0 Call 971 943 28 0 0.00 0 0.00 3.30
BAC Apr 03 22.0 Call 969 969 0 0 0.00 0 0.00 0.84
SPY Mar 31 265.0 Put 967 967 0 0 0.00 0 0.00 13.89
SPY Apr 17 218.0 Put 966 965 1 0 0.00 0 0.00 5.27
QQQ Mar 27 190.0 Put 965 965 0 0 0.00 0 0.00 5.10
GM Apr 03 30.5 Call 964 964 0 0 0.00 0 0.00 0.03
SPY Mar 27 242.0 Put 963 958 5 0 0.00 0 0.00 0.01
TLRY Mar 27 9.0 Call 961 957 4 0 0.00 0 0.00 0.12
SPY Apr 17 185.0 Put 961 961 0 0 0.00 0 0.00 1.62
SLV Jun 30 6.0 Put 960 960 0 0 0.00 0 0.00 0.01
IWM Mar 31 118.0 Call 960 960 0 0 0.00 0 0.00 1.35
AAPL Apr 03 280.0 Call 959 959 0 0 0.00 0 0.00 0.65
AAPL Apr 03 235.0 Put 958 958 0 0 0.00 0 0.00 5.50
FXI Mar 27 37.0 Put 957 957 0 0 0.00 0 0.00 0.77
SDC Mar 27 6.0 Call 956 954 2 0 0.00 0 0.00 0.05
BP Apr 17 18.0 Put 949 949 0 0 0.00 0 0.00 0.68
CVS Jun 19 80.0 Call 948 948 0 0 0.00 0 0.00 0.30
SPY May 15 269.0 Call 948 948 0 0 0.00 0 0.00 12.76
BA Mar 27 200.0 Call 947 934 13 0 0.00 0 0.00 0.03
IWM Mar 31 114.0 Put 947 947 0 0 0.00 0 0.00 3.75
SPY May 15 240.0 Put 946 926 20 0 0.00 0 0.00 15.30
F Jan 15 10.0 Call 945 900 45 0 0.00 0 0.00 0.17
F Apr 03 4.0 Put 943 943 0 0 0.00 0 0.00 0.09
UBER Mar 27 26.5 Call 942 942 0 0 0.00 0 0.00 0.78
NVDA Mar 27 255.0 Call 941 927 14 0 0.00 0 0.00 0.25
SPY May 15 250.0 Put 940 935 5 0 0.00 0 0.00 18.93
XLF Apr 17 17.0 Put 938 938 0 0 0.00 0 0.00 0.43
AUY Apr 03 4.0 Call 937 937 0 0 0.00 0 0.00 0.03
T Mar 27 30.0 Call 935 900 35 0 0.00 0 0.00 0.05
TSLA Mar 27 565.0 Call 935 935 0 0 0.00 0 0.00 0.01
XOM Apr 03 35.0 Put 933 933 0 0 0.00 0 0.00 1.38
MSFT Apr 03 152.5 Call 932 924 8 0 0.00 0 0.00 4.00
CSCO Apr 03 39.0 Put 931 931 0 0 0.00 0 0.00 1.68
EWY Apr 17 49.0 Call 931 931 0 0 0.00 0 0.00 1.25
SPY Apr 17 253.0 Put 927 927 0 0 0.00 0 0.00 14.76
SPY Apr 17 259.0 Call 927 927 0 0 0.00 0 0.00 15.16
SPY Apr 03 252.0 Put 926 926 0 0 0.00 0 0.00 9.55
GRPN Apr 03 1.5 Call 925 892 33 0 0.00 0 0.00 0.15
SPY May 01 150.0 Put 921 917 4 0 0.00 0 0.00 0.85
JD Apr 03 41.0 Call 921 920 1 0 0.00 0 0.00 1.25
SPY Mar 31 275.0 Call 920 920 0 0 0.00 0 0.00 0.42
SPY Apr 27 200.0 Put 920 920 0 0 0.00 0 0.00 4.05
GRPN Apr 03 1.0 Call 918 917 1 0 0.00 0 0.00 0.35
SPY Apr 13 220.0 Put 916 916 0 0 0.00 0 0.00 4.25
USO Oct 16 10.0 Call 916 916 0 0 0.00 0 0.00 0.10
SPY Jun 19 220.0 Put 912 912 0 0 0.00 0 0.00 12.00
UBER Mar 27 27.0 Call 911 897 14 0 0.00 0 0.00 0.45
BAC Mar 27 17.5 Put 906 906 0 0 0.00 0 0.00 0.01
SPY Mar 30 239.0 Put 905 905 0 0 0.00 0 0.00 1.07
DIA Apr 09 180.0 Put 904 904 0 0 0.00 0 0.00 3.40
SPY Apr 01 280.0 Call 902 897 5 0 0.00 0 0.00 0.39
SPY Apr 17 195.0 Put 901 901 0 0 0.00 0 0.00 2.34
AAPL Apr 03 270.0 Call 900 884 16 0 0.00 0 0.00 1.90
SPY Apr 01 231.0 Put 900 900 0 0 0.00 0 0.00 1.82
USO Apr 17 4.5 Call 893 893 0 0 0.00 0 0.00 0.62
TSLA Mar 27 535.0 Call 887 887 0 0 0.00 0 0.00 0.04
TLRY Apr 17 15.0 Call 886 886 0 0 0.00 0 0.00 0.81
SPY Mar 27 238.0 Put 885 874 11 0 0.00 0 0.00 0.03
GLD Mar 27 154.0 Call 880 848 32 0 0.00 0 0.00 0.02
XOP Jun 19 8.0 Put 879 879 0 0 0.00 0 0.00 1.36
BX Apr 03 50.0 Call 877 877 0 0 0.00 0 0.00 1.30
NIO Mar 27 3.0 Put 876 876 0 0 0.00 0 0.00 0.15
BA Apr 03 120.0 Put 876 866 10 0 0.00 0 0.00 3.00
SPY Apr 15 200.0 Put 875 875 0 0 0.00 0 0.00 2.41
GE Apr 03 8.5 Call 875 741 134 0 0.00 0 0.00 0.18
ZM Mar 27 140.0 Put 875 875 0 0 0.00 0 0.00 0.05
NVDA Jun 19 165.0 Put 871 865 6 0 0.00 0 0.00 5.10
SPY May 01 250.0 Put 870 870 0 0 0.00 0 0.00 16.80
SPY May 15 181.0 Put 870 870 0 0 0.00 0 0.00 3.55
MU Mar 27 45.0 Call 867 866 1 0 0.00 0 0.00 0.01
INO Mar 27 8.0 Call 865 863 2 0 0.00 0 0.00 0.35
SPY Mar 27 247.5 Put 864 859 5 0 0.00 0 0.00 0.13
MSFT Apr 03 160.0 Call 861 858 3 0 0.00 0 0.00 1.37
ZM Mar 27 150.0 Call 861 840 21 0 0.00 0 0.00 1.90
AAPL Apr 03 247.5 Put 859 857 2 0 0.00 0 0.00 9.83
SPY Mar 31 247.0 Put 859 859 0 0 0.00 0 0.00 4.20
BAC Jan 15 23.0 Call 859 859 0 0 0.00 0 0.00 2.82
SPY Apr 08 230.0 Put 857 857 0 0 0.00 0 0.00 5.14
IWM Apr 17 107.0 Put 857 824 33 0 0.00 0 0.00 5.56
TWTR Jan 15 23.0 Put 856 856 0 0 0.00 0 0.00 4.05
SPY Apr 01 256.0 Call 853 853 0 0 0.00 0 0.00 6.44
XLF Jun 19 25.0 Call 853 853 0 0 0.00 0 0.00 0.78
QQQ Mar 27 182.0 Put 853 853 0 0 0.00 0 0.00 0.01
SPY Mar 30 261.0 Call 851 850 1 0 0.00 0 0.00 1.68
F Apr 03 4.5 Put 851 848 3 0 0.00 0 0.00 0.16
EEM Apr 17 32.0 Put 850 850 0 0 0.00 0 0.00 1.21
GDXJ Apr 17 30.5 Put 849 849 0 0 0.00 0 0.00 3.10
AAPL Mar 27 235.0 Call 848 848 0 0 0.00 0 0.00 17.00
USO Jan 21 5.0 Call 848 847 1 0 0.00 0 0.00 1.47
SPY Apr 17 175.0 Put 847 846 1 0 0.00 0 0.00 1.00
VNQ Apr 17 50.0 Put 846 846 0 0 0.00 0 0.00 0.45
BX Apr 03 40.0 Put 845 845 0 0 0.00 0 0.00 0.68
USO Jan 15 9.5 Call 845 845 0 0 0.00 0 0.00 0.19
SPY Apr 24 295.0 Call 844 844 0 0 0.00 0 0.00 1.40
OILD Apr 17 50.0 Call 844 844 0 0 0.00 0 0.00 0.10
MU Mar 27 43.0 Call 843 843 0 0 0.00 0 0.00 0.40
SPY Mar 30 260.0 Put 841 841 0 0 0.00 0 0.00 8.89
SPY Apr 09 250.0 Put 838 833 5 0 0.00 0 0.00 11.32
VXX Mar 27 50.0 Call 837 837 0 0 0.00 0 0.00 1.20
BABA Mar 27 190.0 Put 837 837 0 0 0.00 0 0.00 1.38
SPY Mar 31 242.0 Put 837 837 0 0 0.00 0 0.00 2.68
SPY Mar 31 254.0 Put 836 836 0 0 0.00 0 0.00 7.00
SPXS Apr 17 20.0 Call 835 835 0 0 0.00 0 0.00 2.45
UBER Apr 17 10.0 Put 834 834 0 0 0.00 0 0.00 0.10
CCL Apr 17 15.0 Put 832 799 33 0 0.00 0 0.00 3.60
MU Mar 27 44.0 Put 831 827 4 0 0.00 0 0.00 0.20
QQQ Mar 27 187.0 Call 831 831 0 0 0.00 0 0.00 0.35
BA Mar 27 160.0 Call 830 804 26 0 0.00 0 0.00 2.71
SPY Mar 30 250.0 Call 828 823 5 0 0.00 0 0.00 6.38
COST Apr 03 300.0 Call 827 827 0 0 0.00 0 0.00 2.50
SPY Apr 17 227.0 Put 821 821 0 0 0.00 0 0.00 6.90
BA Mar 27 140.0 Put 819 806 13 0 0.00 0 0.00 0.01
XLU Jun 19 53.0 Call 819 806 13 0 0.00 0 0.00 7.00
TSLA Mar 27 540.0 Call 819 804 15 0 0.00 0 0.00 0.01
TLT Apr 17 165.0 Call 818 817 1 0 0.00 0 0.00 5.10
SPY Apr 09 170.0 Put 818 815 3 0 0.00 0 0.00 0.32
TQQQ Apr 03 53.0 Call 813 813 0 0 0.00 0 0.00 1.60
USO Apr 09 5.5 Call 810 810 0 0 0.00 0 0.00 0.15
SSYS Apr 03 17.5 Call 810 810 0 0 0.00 0 0.00 0.25
INTC Apr 03 54.0 Put 810 810 0 0 0.00 0 0.00 2.59
TLT Apr 03 175.0 Call 809 803 6 0 0.00 0 0.00 0.62
SQ Jun 19 50.0 Put 804 804 0 0 0.00 0 0.00 5.80
OILD Jan 15 45.0 Put 803 803 0 0 0.00 0 0.00 2.50
AAL Mar 27 15.0 Put 803 795 8 0 0.00 0 0.00 0.90
SPY Apr 17 253.0 Call 803 803 0 0 0.00 0 0.00 14.70
ACB Apr 03 1.0 Call 801 801 0 0 0.00 0 0.00 0.24
NVDA Mar 27 250.0 Put 800 800 0 0 0.00 0 0.00 0.24
DIS Mar 27 97.0 Put 799 794 5 0 0.00 0 0.00 0.90
QQQ Mar 27 184.0 Put 799 798 1 0 0.00 0 0.00 0.16
SPY Apr 17 287.0 Call 797 797 0 0 0.00 0 0.00 2.42
BAC Apr 03 23.0 Call 796 795 1 0 0.00 0 0.00 0.46
UBER Apr 03 25.0 Put 792 788 4 0 0.00 0 0.00 1.04
SEAC Jul 17 5.0 Call 788 788 0 0 0.00 0 0.00 0.20
USO Apr 24 7.0 Call 788 788 0 0 0.00 0 0.00 0.06
SPY Apr 17 290.0 Call 786 786 0 0 0.00 0 0.00 1.30
SPY Apr 17 275.0 Call 786 786 0 0 0.00 0 0.00 4.61
CCL Mar 27 14.0 Put 785 785 0 0 0.00 0 0.00 0.05
SPY Apr 01 255.0 Put 785 784 1 0 0.00 0 0.00 8.75
SPY Mar 30 249.0 Put 785 781 4 0 0.00 0 0.00 3.20
EEM Jan 15 35.73 Call 783 711 72 0 0.00 0 0.00 2.40
QQQ Apr 03 180.0 Put 780 775 5 0 0.00 0 0.00 5.15
SPY May 15 301.0 Call 780 780 0 0 0.00 0 0.00 1.55
SPY Apr 03 257.0 Call 779 310 469 0 0.00 0 0.00 7.61
FB Apr 03 180.0 Call 778 769 9 0 0.00 0 0.00 0.22
BA Apr 03 170.0 Call 778 778 0 0 0.00 0 0.00 11.75
MGM Mar 27 12.0 Put 774 770 4 0 0.00 0 0.00 0.12
BA Mar 27 167.5 Call 774 774 0 0 0.00 0 0.00 0.07
AAPL Apr 03 255.0 Call 773 773 0 0 0.00 0 0.00 6.40
NFLX Mar 27 360.0 Put 773 773 0 0 0.00 0 0.00 3.00
SPY Apr 20 300.0 Call 773 773 0 0 0.00 0 0.00 0.63
SPY Apr 20 190.0 Put 772 772 0 0 0.00 0 0.00 2.12
SPY Mar 31 235.0 Put 772 772 0 0 0.00 0 0.00 1.69
SPY Mar 27 237.0 Put 771 703 68 0 0.00 0 0.00 0.03
MFA Apr 17 1.0 Call 770 761 9 0 0.00 0 0.00 1.05
OXY Mar 27 15.0 Call 762 762 0 0 0.00 0 0.00 0.01
IWM Mar 31 92.0 Put 762 762 0 0 0.00 0 0.00 0.08
NYMT Apr 17 5.0 Call 762 762 0 0 0.00 0 0.00 0.15
QQQ Mar 31 175.0 Put 758 758 0 0 0.00 0 0.00 1.70
XLF Mar 31 21.0 Put 756 756 0 0 0.00 0 0.00 0.68
GDX Jun 19 25.0 Call 753 753 0 0 0.00 0 0.00 2.61
SPY Apr 27 160.0 Put 752 745 7 0 0.00 0 0.00 0.93
QQQ Apr 03 170.0 Put 752 752 0 0 0.00 0 0.00 2.73
JNUG Apr 03 4.0 Put 749 749 0 0 0.00 0 0.00 0.50
SPY Mar 31 280.0 Call 749 746 3 0 0.00 0 0.00 0.20
HEXO Apr 17 1.0 Call 749 745 4 0 0.00 0 0.00 0.25
SPY Apr 06 256.0 Call 747 747 0 0 0.00 0 0.00 9.00
MRNA Apr 03 50.0 Call 745 745 0 0 0.00 0 0.00 0.20
OILD Apr 17 52.0 Call 741 741 0 0 0.00 0 0.00 0.09
SNAP Apr 03 13.0 Call 741 741 0 0 0.00 0 0.00 0.32
BA Apr 03 200.0 Call 740 737 3 0 0.00 0 0.00 3.30
SPY Apr 17 213.0 Put 740 740 0 0 0.00 0 0.00 4.54
TQQQ Mar 27 50.0 Call 739 738 1 0 0.00 0 0.00 0.02
SPY May 15 190.0 Put 736 736 0 0 0.00 0 0.00 4.70
USO Apr 17 5.5 Call 736 736 0 0 0.00 0 0.00 0.23
ROKU Apr 03 100.0 Call 736 710 26 0 0.00 0 0.00 1.10
F Mar 27 5.5 Put 734 732 2 0 0.00 0 0.00 0.26
QQQ Apr 17 230.0 Call 734 634 100 0 0.00 0 0.00 0.15
ABUS Sep 18 2.5 Call 733 665 68 0 0.00 0 0.00 0.15
NVDA Mar 27 255.0 Put 733 733 0 0 0.00 0 0.00 3.00
GLD Mar 27 153.0 Call 733 732 1 0 0.00 0 0.00 0.02
QQQ Sep 18 205.0 Call 733 733 0 0 0.00 0 0.00 8.99
HYG May 15 55.0 Put 731 622 109 0 0.00 0 0.00 0.90
T Apr 03 31.0 Call 731 731 0 0 0.00 0 0.00 0.58
GLD Apr 03 155.0 Call 730 716 14 0 0.00 0 0.00 1.86
SPY Apr 20 200.0 Put 730 724 6 0 0.00 0 0.00 3.00
SPY Apr 01 260.0 Put 729 728 1 0 0.00 0 0.00 11.61
SPY Mar 27 266.0 Call 727 693 34 0 0.00 0 0.00 0.01
QQQ May 15 160.0 Put 726 695 31 0 0.00 0 0.00 6.74
SPY Apr 17 269.0 Call 726 726 0 0 0.00 0 0.00 7.30
SPY Mar 31 231.0 Put 725 724 1 0 0.00 0 0.00 0.98
SPY Apr 17 285.0 Call 724 724 0 0 0.00 0 0.00 2.04
AAL Apr 17 11.5 Put 720 720 0 0 0.00 0 0.00 1.04
MSFT Mar 27 157.5 Call 718 696 22 0 0.00 0 0.00 0.02
SPY Jun 19 345.0 Call 718 718 0 0 0.00 0 0.00 0.21
ROKU Mar 27 87.0 Put 718 718 0 0 0.00 0 0.00 0.35
SE Apr 17 30.0 Put 716 716 0 0 0.00 0 0.00 0.35
SPY Apr 17 246.0 Put 715 715 0 0 0.00 0 0.00 12.25
SPY Mar 31 259.0 Call 712 712 0 0 0.00 0 0.00 3.79
AAPL Apr 03 180.0 Put 712 680 32 0 0.00 0 0.00 0.39
AAPL Apr 03 215.0 Put 712 712 0 0 0.00 0 0.00 1.96
SPY Mar 31 268.0 Put 711 711 0 0 0.00 0 0.00 14.49
FCX Aug 21 12.0 Call 710 710 0 0 0.00 0 0.00 0.24
BRKB Apr 03 180.0 Put 709 709 0 0 0.00 0 0.00 4.75
SPY Apr 17 160.0 Put 709 708 1 0 0.00 0 0.00 0.46
HYG Jun 19 80.0 Call 707 707 0 0 0.00 0 0.00 2.28
TSLA Mar 27 480.0 Call 706 706 0 0 0.00 0 0.00 35.00
SPY Jun 19 272.0 Call 706 706 0 0 0.00 0 0.00 13.33
OXY May 15 40.0 Call 705 705 0 0 0.00 0 0.00 0.13
SPY Apr 09 175.0 Put 705 705 0 0 0.00 0 0.00 0.42
BABA Apr 03 202.5 Call 705 705 0 0 0.00 0 0.00 0.82
CCL Mar 27 16.0 Put 703 703 0 0 0.00 0 0.00 1.53
SPY Sep 18 155.0 Put 702 702 0 0 0.00 0 0.00 3.75
SPY Mar 31 256.0 Call 701 701 0 0 0.00 0 0.00 5.09
SPY Apr 17 221.0 Put 701 701 0 0 0.00 0 0.00 5.85
USO Jul 17 7.0 Call 701 701 0 0 0.00 0 0.00 0.19
DBX Apr 03 19.0 Call 700 600 100 0 0.00 0 0.00 0.40
SPY Mar 31 264.0 Put 699 699 0 0 0.00 0 0.00 13.13
ZM Apr 03 180.0 Call 699 675 24 0 0.00 0 0.00 2.70
MSFT Apr 03 157.5 Call 699 696 3 0 0.00 0 0.00 2.13
XOP Apr 17 10.0 Put 699 589 110 0 0.00 0 0.00 2.11
BMY May 15 60.0 Call 698 698 0 0 0.00 0 0.00 1.00
AAL Apr 03 15.0 Call 698 696 2 0 0.00 0 0.00 0.89
INO Mar 27 7.0 Call 696 692 4 0 0.00 0 0.00 1.20
INTC Mar 27 54.0 Call 696 680 16 0 0.00 0 0.00 0.02
AAPL Apr 03 200.0 Put 696 672 24 0 0.00 0 0.00 0.94
GLD Apr 03 165.0 Call 692 632 60 0 0.00 0 0.00 0.42
ZM Mar 27 145.0 Call 692 691 1 0 0.00 0 0.00 7.00
SPY Apr 06 255.0 Call 692 692 0 0 0.00 0 0.00 9.55
AAPL Mar 27 267.5 Call 690 589 101 0 0.00 0 0.00 0.01
CVX Jun 19 95.0 Call 690 689 1 0 0.00 0 0.00 0.88
XLU Apr 03 53.0 Put 688 667 21 0 0.00 0 0.00 1.70
EEM Apr 17 35.0 Call 688 688 0 0 0.00 0 0.00 1.19
USO Apr 09 5.0 Call 687 686 1 0 0.00 0 0.00 0.28
IWM Apr 17 80.0 Put 687 687 0 0 0.00 0 0.00 0.48
DIS Apr 03 70.0 Put 687 687 0 0 0.00 0 0.00 0.25
SPY Apr 03 276.0 Call 686 686 0 0 0.00 0 0.00 1.21
SPY Jul 17 300.0 Call 684 684 0 0 0.00 0 0.00 3.56
T Apr 17 25.0 Put 684 649 35 0 0.00 0 0.00 0.53
AAPL Apr 17 300.0 Call 683 681 2 0 0.00 0 0.00 0.96
IWM Apr 09 90.0 Put 678 678 0 0 0.00 0 0.00 1.04
DVN May 15 12.0 Call 677 677 0 0 0.00 0 0.00 0.16
AAPL Apr 03 245.0 Put 676 673 3 0 0.00 0 0.00 8.80
NBEV Mar 27 1.5 Call 676 537 139 0 0.00 0 0.00 0.10
TQQQ Mar 27 45.0 Put 676 670 6 0 0.00 0 0.00 1.20
SPY Apr 20 225.0 Put 673 673 0 0 0.00 0 0.00 6.97
SPY Apr 06 230.0 Put 673 673 0 0 0.00 0 0.00 4.00
SPY Apr 17 262.0 Call 671 671 0 0 0.00 0 0.00 10.00
GDX Apr 17 25.0 Put 670 670 0 0 0.00 0 0.00 2.52
SLV Jun 30 24.0 Call 669 669 0 0 0.00 0 0.00 0.10
SPY Jun 19 100.0 Put 669 601 68 0 0.00 0 0.00 0.58
OXY Apr 03 16.0 Call 667 667 0 0 0.00 0 0.00 0.18
SLV Mar 31 15.0 Call 667 667 0 0 0.00 0 0.00 0.05
SPY Apr 03 254.0 Call 667 650 17 0 0.00 0 0.00 9.12
SPY Apr 17 305.0 Call 666 666 0 0 0.00 0 0.00 0.38
OXY Apr 03 13.0 Call 666 666 0 0 0.00 0 0.00 0.57
TSLA Mar 27 470.0 Put 666 666 0 0 0.00 0 0.00 0.02
SPY Apr 01 284.0 Call 665 665 0 0 0.00 0 0.00 0.26
SPY Apr 09 220.0 Put 665 665 0 0 0.00 0 0.00 3.83
AMD Apr 03 43.0 Put 665 665 0 0 0.00 0 0.00 1.06
SPY Apr 01 210.0 Put 663 663 0 0 0.00 0 0.00 0.34
BAC Apr 03 21.0 Put 662 646 16 0 0.00 0 0.00 0.85
HYG Apr 17 65.0 Put 662 628 34 0 0.00 0 0.00 0.75
T Jan 21 25.0 Call 661 661 0 0 0.00 0 0.00 6.50
SPY Jun 19 250.0 Put 660 660 0 0 0.00 0 0.00 21.40
UBER Mar 27 28.0 Put 660 660 0 0 0.00 0 0.00 0.59
SPY Apr 01 271.0 Call 659 659 0 0 0.00 0 0.00 1.36
SPY Mar 30 248.0 Put 659 650 9 0 0.00 0 0.00 3.21
SPY Mar 31 249.0 Put 659 659 0 0 0.00 0 0.00 5.00
CCL Apr 03 16.0 Call 659 659 0 0 0.00 0 0.00 1.65
ACB Mar 27 1.5 Call 658 648 10 0 0.00 0 0.00 0.01
DIS Apr 17 80.0 Put 658 658 0 0 0.00 0 0.00 2.55
SPY Apr 24 200.0 Put 657 657 0 0 0.00 0 0.00 3.85
SPY Mar 31 210.0 Put 656 656 0 0 0.00 0 0.00 0.15
SPY May 15 225.0 Put 656 656 0 0 0.00 0 0.00 11.00
BA Apr 03 180.0 Call 656 656 0 0 0.00 0 0.00 7.95
SPY Apr 17 223.0 Put 656 656 0 0 0.00 0 0.00 6.26
ET Jan 15 15.0 Call 656 656 0 0 0.00 0 0.00 0.14
SPY May 15 289.0 Call 655 655 0 0 0.00 0 0.00 4.37
PINS Apr 03 16.5 Call 653 653 0 0 0.00 0 0.00 0.30
QQQ Apr 03 186.0 Put 653 653 0 0 0.00 0 0.00 7.60
SPY Mar 31 241.0 Put 652 651 1 0 0.00 0 0.00 2.46
QQQ Apr 17 200.0 Put 652 652 0 0 0.00 0 0.00 17.00
SPY Mar 31 260.0 Put 651 651 0 0 0.00 0 0.00 10.18
DIS Apr 09 95.0 Put 651 642 9 0 0.00 0 0.00 5.85
QQQ Mar 27 189.0 Put 651 651 0 0 0.00 0 0.00 4.00
AAPL Apr 03 160.0 Put 651 651 0 0 0.00 0 0.00 0.13
MSFT Apr 03 147.0 Put 650 650 0 0 0.00 0 0.00 4.60
AAPL Mar 27 225.0 Put 648 648 0 0 0.00 0 0.00 0.01
SPY Jun 19 175.0 Put 647 647 0 0 0.00 0 0.00 4.51
DIS Mar 27 98.0 Put 647 633 14 0 0.00 0 0.00 1.68
ROKU Apr 03 95.0 Call 646 646 0 0 0.00 0 0.00 2.14
AAPL Apr 17 250.0 Call 645 645 0 0 0.00 0 0.00 14.70
SPY Mar 30 258.0 Put 645 645 0 0 0.00 0 0.00 8.00
F Apr 03 6.0 Call 644 640 4 0 0.00 0 0.00 0.11
SPY Jun 19 333.0 Call 642 642 0 0 0.00 0 0.00 0.35
BA Mar 27 190.0 Call 642 635 7 0 0.00 0 0.00 0.01
DIS Apr 03 99.0 Put 641 641 0 0 0.00 0 0.00 6.50
SPY Apr 17 100.0 Put 640 537 103 0 0.00 0 0.00 0.03
GE Mar 27 7.5 Call 640 628 12 0 0.00 0 0.00 0.16
SPY Apr 03 229.0 Put 639 639 0 0 0.00 0 0.00 2.80
SPY Apr 01 232.0 Put 639 639 0 0 0.00 0 0.00 1.78
TLRY Jun 19 25.0 Call 638 637 1 0 0.00 0 0.00 0.60
TLRY Apr 03 12.0 Call 638 633 5 0 0.00 0 0.00 0.80
OXY May 15 27.5 Call 638 633 5 0 0.00 0 0.00 0.30
QQQ Mar 27 197.0 Call 636 636 0 0 0.00 0 0.00 0.04
SPY Apr 20 220.0 Put 636 636 0 0 0.00 0 0.00 6.18
AAL Apr 17 15.0 Put 635 635 0 0 0.00 0 0.00 2.69
TSLA Apr 03 650.0 Call 635 628 7 0 0.00 0 0.00 2.27
IWM Apr 17 85.0 Put 634 634 0 0 0.00 0 0.00 1.00
MSFT Mar 27 160.0 Call 634 629 5 0 0.00 0 0.00 0.01
RF May 15 7.0 Put 634 634 0 0 0.00 0 0.00 0.43
DIS Apr 03 100.0 Put 634 634 0 0 0.00 0 0.00 6.85
SPY Jan 15 420.0 Call 633 633 0 0 0.00 0 0.00 0.21
MU May 15 50.0 Call 633 632 1 0 0.00 0 0.00 2.68
XLF Apr 03 22.5 Call 633 633 0 0 0.00 0 0.00 0.41
QQQ Apr 17 145.0 Put 632 632 0 0 0.00 0 0.00 1.61
SPY Sep 18 100.0 Put 632 632 0 0 0.00 0 0.00 0.92
NVDA Mar 27 240.0 Put 631 626 5 0 0.00 0 0.00 0.02
IWM Apr 17 108.0 Put 631 631 0 0 0.00 0 0.00 6.10
SPY Apr 03 253.0 Put 630 630 0 0 0.00 0 0.00 9.85
CLVS Mar 27 6.0 Call 628 628 0 0 0.00 0 0.00 1.38
AMD Mar 27 45.0 Call 627 627 0 0 0.00 0 0.00 1.92
TLRY Mar 27 8.5 Put 627 627 0 0 0.00 0 0.00 0.07
SPY Mar 31 258.0 Call 626 626 0 0 0.00 0 0.00 4.26
DIS Apr 24 82.0 Put 626 626 0 0 0.00 0 0.00 3.60
QQQ Apr 17 140.0 Put 626 626 0 0 0.00 0 0.00 1.40
AAL May 15 13.0 Put 625 625 0 0 0.00 0 0.00 2.48
MFA Apr 17 3.0 Call 625 622 3 0 0.00 0 0.00 0.45
TSLA Sep 18 90.0 Put 625 625 0 0 0.00 0 0.00 3.80
AAPL Apr 03 225.0 Put 624 624 0 0 0.00 0 0.00 3.30
USO Apr 09 4.5 Call 623 623 0 0 0.00 0 0.00 0.52
USO Apr 09 4.0 Put 623 623 0 0 0.00 0 0.00 0.33
USO Jan 15 7.0 Call 622 622 0 0 0.00 0 0.00 0.47
IWM Apr 09 95.0 Put 622 622 0 0 0.00 0 0.00 1.50
NFLX Apr 03 375.0 Call 622 602 20 0 0.00 0 0.00 5.55
SPY May 15 310.0 Call 622 584 38 0 0.00 0 0.00 0.75
SPY Apr 03 253.0 Call 619 619 0 0 0.00 0 0.00 9.60
UUP May 15 28.0 Call 619 619 0 0 0.00 0 0.00 0.22
UBER Apr 03 23.0 Put 619 619 0 0 0.00 0 0.00 0.64
TLRY Mar 27 8.0 Call 619 619 0 0 0.00 0 0.00 1.07
SPY Mar 31 268.0 Call 618 617 1 0 0.00 0 0.00 1.25
SPY Mar 31 254.0 Call 617 617 0 0 0.00 0 0.00 6.04
GDXJ Apr 17 32.0 Call 617 617 0 0 0.00 0 0.00 2.31
SPY Apr 20 240.0 Put 616 615 1 0 0.00 0 0.00 10.50
OXY Apr 03 11.0 Put 616 616 0 0 0.00 0 0.00 0.90
SPY Mar 30 195.0 Put 615 615 0 0 0.00 0 0.00 0.01
ZM Apr 03 150.0 Call 612 612 0 0 0.00 0 0.00 11.20
CHK Jan 15 2.0 Call 611 611 0 0 0.00 0 0.00 0.02
MET Apr 17 52.5 Call 610 610 0 0 0.00 0 0.00 0.54
SPY Apr 17 268.0 Call 610 610 0 0 0.00 0 0.00 7.31
OXY Apr 03 18.0 Call 610 610 0 0 0.00 0 0.00 0.12
XLF Mar 31 22.0 Call 610 562 48 0 0.00 0 0.00 0.24
QQQ Apr 03 205.0 Call 610 610 0 0 0.00 0 0.00 0.59
FB Mar 27 157.5 Put 609 609 0 0 0.00 0 0.00 0.50
SPY Apr 01 242.0 Put 608 511 97 0 0.00 0 0.00 4.00
X Apr 03 6.0 Call 607 607 0 0 0.00 0 0.00 0.27
NUGT Apr 03 10.0 Call 607 607 0 0 0.00 0 0.00 0.37
BA Apr 03 130.0 Put 607 607 0 0 0.00 0 0.00 4.65
SPY Apr 01 225.0 Put 606 606 0 0 0.00 0 0.00 1.24
SPY May 15 290.0 Call 606 606 0 0 0.00 0 0.00 3.50
TLT May 15 145.0 Put 604 604 0 0 0.00 0 0.00 0.65
SPY Apr 13 240.0 Put 604 604 0 0 0.00 0 0.00 8.71
EWZ Mar 31 23.0 Put 604 604 0 0 0.00 0 0.00 0.59
USO Jun 19 3.0 Put 603 603 0 0 0.00 0 0.00 0.36
SPY Jun 19 338.0 Call 602 602 0 0 0.00 0 0.00 0.24
SAND Jan 15 5.0 Put 600 600 0 0 0.00 0 0.00 1.00
XLK Mar 27 80.0 Put 600 600 0 0 0.00 0 0.00 1.00
VZ Apr 03 55.0 Put 600 600 0 0 0.00 0 0.00 3.05
QQQ Mar 31 180.0 Put 600 596 4 0 0.00 0 0.00 2.90
ERX1 Jan 21 1.0 Call 600 600 0 0 0.00 0 0.00 0.40
ZM Mar 27 150.0 Put 599 595 4 0 0.00 0 0.00 0.10
SPY Jul 17 200.0 Put 599 599 0 0 0.00 0 0.00 8.83
SPY Apr 17 260.0 Put 598 598 0 0 0.00 0 0.00 17.70
GDX Apr 09 22.0 Put 595 585 10 0 0.00 0 0.00 0.72
XOM Mar 27 38.0 Put 595 595 0 0 0.00 0 0.00 1.59
QQQ Jun 19 210.0 Call 594 594 0 0 0.00 0 0.00 4.46
GLD Mar 31 171.0 Call 594 594 0 0 0.00 0 0.00 0.06
AAPL Apr 03 300.0 Call 593 588 5 0 0.00 0 0.00 0.10
UAL Mar 27 32.0 Put 592 592 0 0 0.00 0 0.00 0.05
NRZ Jan 21 13.0 Call 591 591 0 0 0.00 0 0.00 0.94
NBEV Apr 03 1.5 Call 591 591 0 0 0.00 0 0.00 0.20
FB Mar 27 167.5 Call 591 565 26 0 0.00 0 0.00 0.01
DIS Apr 03 50.0 Put 591 591 0 0 0.00 0 0.00 0.02
GE Mar 27 8.0 Put 590 576 14 0 0.00 0 0.00 0.38
SPY Apr 24 220.0 Put 590 590 0 0 0.00 0 0.00 7.15
SPY Apr 17 252.0 Call 590 590 0 0 0.00 0 0.00 15.70
TLT Apr 03 150.0 Put 589 589 0 0 0.00 0 0.00 0.14
SPY Apr 03 282.0 Call 589 589 0 0 0.00 0 0.00 0.72
GS Apr 17 180.0 Call 589 589 0 0 0.00 0 0.00 3.60
SPY Mar 30 242.0 Put 588 588 0 0 0.00 0 0.00 1.55
WFC Apr 17 26.0 Put 587 587 0 0 0.00 0 0.00 0.94
AMRN Mar 27 16.0 Call 586 586 0 0 0.00 0 0.00 0.02
ROKU Mar 27 80.0 Put 586 586 0 0 0.00 0 0.00 0.05
USO Jan 21 6.0 Call 586 585 1 0 0.00 0 0.00 1.16
SPY Apr 01 257.0 Call 586 586 0 0 0.00 0 0.00 5.94
SPY Mar 30 269.0 Call 585 585 0 0 0.00 0 0.00 0.47
QQQ Mar 27 179.0 Call 585 585 0 0 0.00 0 0.00 8.20
ALLY Jun 19 10.0 Put 585 585 0 0 0.00 0 0.00 1.00
HYG May 15 80.0 Call 584 584 0 0 0.00 0 0.00 1.65
XLF Mar 31 19.0 Put 583 583 0 0 0.00 0 0.00 0.15
T Mar 27 29.5 Call 582 582 0 0 0.00 0 0.00 0.35
SDC Apr 17 6.0 Call 582 578 4 0 0.00 0 0.00 0.65
DIS Apr 17 90.0 Put 582 581 1 0 0.00 0 0.00 5.00
SPY Apr 17 196.0 Put 581 581 0 0 0.00 0 0.00 2.45
CCL Mar 27 16.0 Call 580 580 0 0 0.00 0 0.00 0.05
SPY Apr 01 265.0 Call 580 580 0 0 0.00 0 0.00 2.56
CGC Mar 27 15.5 Call 580 578 2 0 0.00 0 0.00 0.01
FCX Apr 17 8.0 Call 580 540 40 0 0.00 0 0.00 0.15
SPY Mar 31 255.0 Call 580 580 0 0 0.00 0 0.00 5.21
IYR Jun 19 84.0 Call 578 578 0 0 0.00 0 0.00 0.98
SPY Mar 30 225.0 Put 578 562 16 0 0.00 0 0.00 0.12
USO Apr 03 5.0 Call 578 578 0 0 0.00 0 0.00 0.16
M Apr 03 5.0 Put 577 577 0 0 0.00 0 0.00 0.25
SPY Apr 17 214.0 Put 576 576 0 0 0.00 0 0.00 4.37
SPY Apr 01 275.0 Call 575 575 0 0 0.00 0 0.00 0.79
SPY Mar 31 253.0 Put 575 565 10 0 0.00 0 0.00 6.72
SPY Jun 30 248.0 Put 575 575 0 0 0.00 0 0.00 21.23
BAC Mar 27 20.0 Put 575 575 0 0 0.00 0 0.00 0.01
MU Apr 03 40.0 Put 575 575 0 0 0.00 0 0.00 1.00
MSFT Mar 27 152.5 Put 574 574 0 0 0.00 0 0.00 3.03
SPY May 15 300.0 Call 574 571 3 0 0.00 0 0.00 1.65
IWM Mar 31 125.0 Call 574 574 0 0 0.00 0 0.00 0.41
AMZN Mar 27 1870.0 Put 572 561 11 0 0.00 0 0.00 0.02
IRM Jul 17 17.5 Put 572 572 0 0 0.00 0 0.00 1.05
SPY Jun 30 200.0 Put 572 572 0 0 0.00 0 0.00 8.50
MSFT Mar 27 150.0 Call 572 561 11 0 0.00 0 0.00 0.21
SPY Apr 17 301.0 Call 571 571 0 0 0.00 0 0.00 0.50
CLVS Mar 27 5.5 Call 570 570 0 0 0.00 0 0.00 1.70
UAL Apr 03 30.0 Put 570 570 0 0 0.00 0 0.00 2.05
GE Sep 18 13.0 Call 569 569 0 0 0.00 0 0.00 0.18
OILD Apr 17 49.0 Call 569 569 0 0 0.00 0 0.00 0.05
QQQ Apr 17 216.0 Call 568 568 0 0 0.00 0 0.00 0.73
NOK Jan 15 5.0 Call 568 548 20 0 0.00 0 0.00 0.15
EWW Apr 17 28.0 Put 568 508 60 0 0.00 0 0.00 2.34
SQ Apr 03 50.0 Put 568 568 0 0 0.00 0 0.00 1.80
FB Mar 27 155.0 Call 567 561 6 0 0.00 0 0.00 2.20
SLV May 15 12.0 Call 565 565 0 0 0.00 0 0.00 1.88
SPY Apr 03 223.0 Put 561 561 0 0 0.00 0 0.00 1.94
BYND Mar 27 65.0 Put 561 559 2 0 0.00 0 0.00 0.07
AMRN Apr 17 20.0 Call 560 560 0 0 0.00 0 0.00 0.72
SPY Mar 31 257.0 Call 559 559 0 0 0.00 0 0.00 4.41
TWTR Jan 15 28.0 Call 559 559 0 0 0.00 0 0.00 4.45
SPY Apr 09 185.0 Put 558 558 0 0 0.00 0 0.00 0.70
GUSH2 Sep 18 1.0 Call 558 547 11 0 0.00 0 0.00 0.10
VXX Mar 27 49.0 Put 558 544 14 0 0.00 0 0.00 0.13
USO Jun 19 5.0 Call 557 557 0 0 0.00 0 0.00 0.65
AMD Apr 03 47.0 Put 557 557 0 0 0.00 0 0.00 2.55
GME Apr 03 4.0 Put 555 555 0 0 0.00 0 0.00 0.27
SPY Apr 06 280.0 Call 554 469 85 0 0.00 0 0.00 1.21
USO Mar 27 5.0 Call 553 553 0 0 0.00 0 0.00 0.01
AAPL Apr 17 180.0 Put 552 547 5 0 0.00 0 0.00 1.68
SDC Apr 03 7.0 Call 552 533 19 0 0.00 0 0.00 0.33
GDX Jan 15 21.0 Put 552 552 0 0 0.00 0 0.00 2.61
AMZN Mar 27 1910.0 Put 551 545 6 0 0.00 0 0.00 11.45
VXX Apr 03 50.0 Call 551 551 0 0 0.00 0 0.00 5.95
GE Jun 19 10.0 Call 550 550 0 0 0.00 0 0.00 0.40
SPY Apr 17 236.0 Put 550 550 0 0 0.00 0 0.00 9.20
BP Jan 15 13.0 Put 550 550 0 0 0.00 0 0.00 1.67
SPY Mar 30 243.0 Put 549 547 2 0 0.00 0 0.00 1.90
TSLA Mar 27 470.0 Call 549 484 65 0 0.00 0 0.00 46.00
SPY Mar 27 234.0 Put 549 549 0 0 0.00 0 0.00 0.01
OXY May 15 25.0 Call 548 548 0 0 0.00 0 0.00 0.36
WYNN Sep 18 97.5 Call 547 547 0 0 0.00 0 0.00 4.85
SPY Apr 17 267.0 Call 547 547 0 0 0.00 0 0.00 8.79
CMCSA Apr 03 44.0 Call 546 534 12 0 0.00 0 0.00 0.04
TLRY Jun 19 15.0 Call 546 546 0 0 0.00 0 0.00 1.26
GDXJ Apr 03 30.0 Call 545 545 0 0 0.00 0 0.00 1.78
AAPL Apr 03 252.5 Put 544 544 0 0 0.00 0 0.00 12.60
VXX Mar 27 55.0 Call 543 539 4 0 0.00 0 0.00 0.01
SPY Mar 31 257.0 Put 543 543 0 0 0.00 0 0.00 8.25
BYND Mar 27 60.0 Put 543 521 22 0 0.00 0 0.00 0.02
BPT Apr 17 2.5 Call 542 542 0 0 0.00 0 0.00 2.50
LVS Sep 18 30.0 Put 542 542 0 0 0.00 0 0.00 3.90
QQQ Apr 09 211.0 Call 541 541 0 0 0.00 0 0.00 0.69
IWM Mar 27 109.0 Put 541 541 0 0 0.00 0 0.00 0.02
SNAP Apr 03 11.5 Put 540 534 6 0 0.00 0 0.00 0.40
PYPL Mar 27 95.0 Call 540 540 0 0 0.00 0 0.00 0.13
OXY Apr 03 14.0 Call 540 540 0 0 0.00 0 0.00 0.40
SPY Apr 17 182.0 Put 540 540 0 0 0.00 0 0.00 1.22
SPY May 15 105.0 Put 538 538 0 0 0.00 0 0.00 0.26
XLF Jan 21 38.0 Call 538 538 0 0 0.00 0 0.00 0.19
HYG Apr 17 80.0 Call 537 537 0 0 0.00 0 0.00 0.91
SPY Apr 17 233.0 Put 537 537 0 0 0.00 0 0.00 8.39
QQQ Mar 31 185.0 Call 536 536 0 0 0.00 0 0.00 4.60
PTON Mar 27 26.5 Call 536 534 2 0 0.00 0 0.00 0.05
TSLA Apr 03 500.0 Put 536 536 0 0 0.00 0 0.00 27.50
T Jun 19 30.0 Put 535 535 0 0 0.00 0 0.00 3.00
XOP Apr 03 8.5 Call 533 533 0 0 0.00 0 0.00 0.31
SPXS Apr 17 17.0 Call 533 515 18 0 0.00 0 0.00 3.10
AMD Apr 03 48.0 Call 532 532 0 0 0.00 0 0.00 1.66
NVDA Apr 17 210.0 Put 531 531 0 0 0.00 0 0.00 6.00
GDX Apr 17 22.0 Put 530 530 0 0 0.00 0 0.00 0.96
BRKB Mar 27 180.0 Call 529 529 0 0 0.00 0 0.00 0.65
NFLX Apr 17 400.0 Call 528 528 0 0 0.00 0 0.00 4.45
SPY Apr 03 272.0 Call 528 527 1 0 0.00 0 0.00 2.07
TLT Apr 17 175.0 Call 527 527 0 0 0.00 0 0.00 1.33