Cboe BZX Options Exchange Symbol Data

Volume
78,211
Orders
109,759,752

This list was last updated 2019-03-18 09:40:17.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
SPY May 17 286.0 Call 2,430 333 2,097 117 3.62 82 3.66 3.66
SPY Apr 12 292.5 Call 2,000 2,000 0 3,622 0.20 4,180 0.22 0.22
SPY Mar 20 283.5 Call 1,660 1,660 0 640 0.40 175 0.42 0.40
SPY Apr 18 284.0 Call 1,205 1,116 89 140 2.75 79 2.77 2.76
FB Apr 18 180.0 Call 1,127 867 260 134 0.36 62 0.39 0.36
SPY Apr 12 295.0 Call 948 948 0 272 0.10 2,856 0.11 0.11
SPY Mar 29 275.0 Put 900 900 0 1,496 0.58 466 0.60 0.60
SPY Apr 18 295.0 Call 883 883 0 343 0.16 1,953 0.17 0.17
SPY Apr 12 294.0 Call 851 851 0 316 0.13 1,792 0.14 0.14
SPY Apr 15 293.0 Call 772 772 0 150 0.20 1,139 0.22 0.22
SPY Mar 29 290.0 Call 658 658 0 533 0.10 3,153 0.11 0.11
ABBV Mar 29 77.5 Put 602 602 0 46 0.27 20 0.32 0.31
FB Mar 22 167.5 Call 569 569 0 64 0.55 50 0.59 0.55
NIHD Jun 21 5.0 Call 567 567 0 226 0.05 3 0.10 0.05
SPY Mar 18 278.5 Put 551 551 0 4,093 0.01 1,481 0.02 0.02
INTC Mar 22 54.5 Call 500 499 1 56 0.43 132 0.45 0.44
WLL Mar 29 26.0 Call 500 500 0 73 0.62 27 0.69 0.75
QQQ Mar 22 187.0 Call 471 471 0 0 0.00 592 0.01 0.01
QQQ Mar 22 186.5 Call 454 454 0 0 0.00 1,490 0.02 0.01
AAPL Mar 22 187.5 Call 429 337 92 34 1.63 30 1.66 1.63
GE Mar 22 10.0 Call 427 427 0 278 0.20 3 0.21 0.21
OSTK Apr 18 25.0 Call 383 383 0 10 0.55 8 0.70 0.45
SPY Mar 18 281.5 Put 359 357 2 107 0.31 463 0.34 0.35
FB Mar 22 160.0 Put 353 353 0 43 1.63 49 1.68 1.62
NIO Apr 18 6.0 Call 348 348 0 21 0.25 841 0.30 0.25
FB Mar 22 162.5 Put 337 337 0 33 2.64 23 2.72 2.80
CZR Apr 18 9.0 Call 316 166 150 445 0.25 64 0.28 0.28
SPY Mar 22 282.0 Call 309 308 1 59 1.40 132 1.41 1.41
AMD Mar 22 23.5 Call 302 302 0 151 0.50 2 0.52 0.50
DKS Mar 22 33.0 Put 300 300 0 48 0.15 89 0.25 0.20
QQQ Apr 18 180.0 Call 283 283 0 142 2.34 78 2.37 2.35
WFC Apr 18 52.0 Call 271 271 0 21 0.78 97 0.80 0.82
JD Mar 22 28.0 Call 266 266 0 141 0.73 87 0.76 0.74
FB Mar 22 157.5 Put 258 258 0 99 1.00 18 1.02 1.05
MU Apr 18 40.0 Put 251 251 0 93 2.20 88 2.25 2.21
AMAT Mar 22 40.0 Put 249 249 0 62 0.51 110 0.53 0.57
FB Mar 22 162.5 Call 243 243 0 63 2.19 35 2.27 2.28
SPY Mar 18 278.0 Put 240 240 0 2,135 0.01 3,658 0.02 0.02
IWM Apr 18 154.0 Put 234 234 0 88 2.22 93 2.24 2.24
AMD Mar 22 24.0 Call 227 227 0 217 0.30 170 0.32 0.30
FB Mar 22 170.0 Call 224 224 0 1 0.26 50 0.27 0.26
BABA Mar 22 187.5 Call 221 221 0 14 0.52 44 0.56 0.56
T Mar 22 30.0 Call 220 220 0 71 0.72 40 0.76 0.70
XLF Apr 05 27.0 Call 218 218 0 151 0.24 155 0.26 0.25
CRMD Jun 21 2.5 Put 216 216 0 200 1.10 1 1.90 1.05
SPY Mar 25 282.0 Call 214 214 0 675 1.56 7 1.61 1.57
SPY Mar 20 282.0 Call 206 201 5 96 1.00 80 1.03 1.00
SPY Mar 18 281.0 Put 206 203 3 155 0.18 222 0.19 0.18
AAPL Mar 22 185.0 Call 203 203 0 62 3.00 37 3.10 2.88
AMGN Apr 18 185.0 Put 201 201 0 12 3.45 21 3.85 3.75
X Mar 29 21.5 Call 201 201 0 109 0.07 76 0.09 0.09
FB Jun 19 195.0 Call 200 0 200 84 11.05 34 11.35 11.31
JPM Jan 17 75.0 Call 200 200 0 6 32.00 3 32.25 32.25
SBUX Apr 05 72.0 Call 200 200 0 32 0.55 25 0.58 0.53
TME Jun 21 17.0 Call 198 147 51 36 2.00 31 2.30 2.00
SPY Mar 29 270.0 Put 194 194 0 1,352 0.25 1,899 0.26 0.25
NIHD Apr 18 2.5 Call 194 194 0 123 0.15 251 0.20 0.15
QCOM Jun 21 65.0 Call 191 191 0 42 0.68 42 0.77 0.70
NUGT Apr 18 25.0 Call 190 190 0 20 0.30 473 0.32 0.33
AAPL Mar 29 190.0 Call 187 184 3 29 1.68 50 1.71 1.73
SPY Apr 18 271.0 Put 186 186 0 127 1.09 1,532 1.10 1.10
DIS Mar 22 115.0 Call 182 182 0 6 0.41 48 0.45 0.39
SPY Apr 18 272.5 Put 182 182 0 306 1.26 1,535 1.27 1.27
SPY Apr 01 282.0 Put 179 78 101 7 2.32 680 2.36 2.35
AAPL Mar 22 185.0 Put 178 178 0 11 1.22 85 1.25 1.22
FB Mar 22 155.0 Put 177 177 0 92 0.61 82 0.65 0.56
IWM Apr 12 150.0 Put 176 176 0 807 0.90 149 0.93 0.92
FB Mar 22 165.0 Call 174 174 0 1 1.18 28 1.21 1.18
ARRY Apr 18 22.0 Put 173 173 0 23 0.75 23 0.85 0.80
NVDA Mar 22 175.0 Call 168 168 0 1 2.80 68 2.88 2.78
AAPL Mar 29 195.0 Call 166 166 0 127 0.57 95 0.60 0.60
SPY Apr 18 294.0 Call 162 162 0 2,355 0.21 493 0.22 0.23
JD Mar 22 28.5 Call 160 160 0 126 0.46 82 0.48 0.47
NVDA Mar 29 170.0 Call 160 160 0 62 6.20 15 6.45 6.30
SPY Apr 12 268.0 Put 158 158 0 2,214 0.62 2,637 0.64 0.62
SPY Apr 18 262.0 Put 156 156 0 533 0.49 162 0.50 0.50
AMD Mar 22 23.0 Put 155 155 0 87 0.29 211 0.30 0.31
SPY Mar 20 284.5 Call 152 152 0 898 0.19 214 0.20 0.21
CRON Mar 22 22.0 Call 152 152 0 45 0.28 4 0.32 0.35
FB Mar 29 165.0 Call 151 151 0 19 2.03 33 2.07 2.07
FB Apr 18 160.0 Put 144 144 0 76 4.00 22 4.10 4.10
FIS Apr 18 115.0 Call 143 140 3 7 0.83 49 1.15 0.99
VXXB Mar 22 28.0 Put 142 142 0 965 0.35 357 0.45 0.40
AAPL Mar 22 197.5 Call 140 139 1 283 0.09 179 0.11 0.10
AAPL Mar 22 180.0 Put 140 140 0 189 0.31 145 0.33 0.31
NFLX Mar 22 360.0 Put 140 114 26 7 2.85 23 2.96 3.00
AAPL Apr 18 170.0 Put 139 139 0 48 0.49 270 0.51 0.51
MSFT Mar 22 116.0 Put 138 138 0 35 0.68 56 0.71 0.73
NFLX Mar 22 370.0 Call 137 135 2 24 3.85 10 4.00 3.90
CDE Jan 17 5.0 Call 134 114 20 41 0.80 105 0.90 0.85
SPY Apr 18 270.0 Put 132 132 0 193 0.99 1,563 1.00 0.98
SPY Mar 22 284.0 Call 129 129 0 7 0.55 125 0.56 0.55
BABA Mar 22 185.0 Call 129 129 0 21 1.15 27 1.19 1.18
TSLA Mar 22 150.0 Put 129 129 0 20 0.01 73 0.02 0.02
SPY Mar 18 282.0 Call 127 127 0 7 0.34 115 0.36 0.35
JD Apr 18 30.0 Call 126 126 0 44 0.59 37 0.61 0.57
AAPL Mar 22 190.0 Call 126 126 0 31 0.79 112 0.81 0.82
SPY Apr 18 277.0 Put 126 126 0 175 2.00 2,178 2.03 2.01
MDCA Apr 18 2.5 Call 125 125 0 221 0.15 43 0.25 0.15
TWTR Mar 22 32.0 Call 125 125 0 78 0.16 123 0.17 0.19
EWZ Mar 22 44.0 Call 123 123 0 132 0.44 93 0.46 0.49
BA Mar 22 400.0 Call 121 116 5 5 0.36 25 0.41 0.38
AAPL Mar 22 182.5 Put 121 121 0 31 0.61 170 0.64 0.66
MU Mar 22 38.5 Put 117 51 66 75 0.97 54 0.99 1.00
CVS Mar 22 56.5 Call 115 115 0 1 0.57 37 0.60 0.55
MU Mar 22 39.0 Put 115 115 0 110 1.14 85 1.17 1.17
BAC Mar 22 30.0 Call 115 115 0 661 0.07 433 0.09 0.08
FB Sep 20 50.0 Call 113 113 0 11 112.55 21 112.85 112.50
NIO Apr 18 7.0 Call 113 113 0 2,828 0.05 100 0.10 0.10
WATT Apr 18 7.5 Call 111 111 0 63 0.15 24 0.30 0.20
ORCL Mar 29 53.0 Call 110 110 0 49 0.83 51 0.89 0.85
BABA Mar 22 190.0 Call 108 108 0 16 0.22 101 0.24 0.22
QTT Apr 18 17.5 Call 107 107 0 14 1.15 2 1.45 1.30
CLF Mar 29 14.0 Put 106 106 0 7 3.75 79 3.80 3.75
MRVL Mar 29 20.5 Call 105 102 3 9 0.37 50 0.40 0.37
SQ Mar 29 80.0 Call 104 40 64 40 0.62 15 0.67 0.75
GS Mar 22 210.0 Call 103 103 0 4 0.11 49 0.14 0.13
BHC Apr 18 27.0 Call 103 103 0 76 0.11 37 0.13 0.11
SPY Mar 18 280.5 Call 103 103 0 41 1.31 41 1.49 1.37
NFLX Mar 22 365.0 Call 102 102 0 23 6.25 5 6.45 6.25
SPY May 17 300.0 Call 102 102 0 180 0.28 276 0.29 0.29
WLL Mar 22 25.5 Call 100 100 0 53 0.54 47 0.64 0.63
DIS May 17 95.0 Put 100 100 0 29 0.34 47 0.39 0.32
GM Apr 18 40.0 Call 100 100 0 114 0.28 120 0.30 0.29
JNPR Mar 22 27.0 Put 100 100 0 20 0.43 63 0.51 0.45
ACB Apr 18 12.0 Put 100 100 0 18 2.40 139 2.60 2.45
BA May 17 450.0 Call 100 100 0 7 0.55 17 0.83 0.67
EEM Jan 15 40.0 Call 100 100 0 29 6.55 29 6.85 6.70
IRBT Mar 22 118.0 Put 100 100 0 14 0.40 13 1.00 0.65
TME Jul 19 24.0 Call 100 100 0 69 0.20 46 0.40 0.35
ASHR Mar 29 29.0 Call 100 100 0 1,080 0.50 81 0.53 0.51
BUD Mar 22 84.0 Call 100 100 0 20 0.16 15 0.26 0.20
MSFT Mar 29 119.0 Call 100 100 0 36 0.45 92 0.48 0.48
AAPL Jan 17 180.0 Call 100 100 0 59 20.30 1 20.50 20.20
APHA Apr 05 11.0 Call 100 100 0 12 0.20 23 0.40 0.25
HTGC Oct 18 15.0 Call 100 100 0 0 0.00 17 0.15 0.10
PTI Apr 18 4.0 Call 100 100 0 1 0.60 1 2.20 1.25
DAL Mar 22 50.5 Put 99 43 56 63 0.33 39 0.36 0.35
NFLX Mar 22 350.0 Call 99 35 64 7 17.30 5 18.15 16.30
AAPL Apr 18 190.0 Call 98 98 0 108 3.05 40 3.15 2.99
FB Mar 22 150.0 Put 98 98 0 80 0.25 83 0.28 0.26
NAK Aug 16 1.0 Call 98 2 96 0 0.00 10 0.15 0.10
FB Mar 22 157.5 Call 98 98 0 37 5.50 62 5.70 5.70
FB Mar 22 165.0 Put 97 97 0 58 4.05 54 4.20 4.00
GS Mar 22 200.0 Call 96 96 0 38 2.53 37 2.64 2.84
SPY Apr 12 285.0 Call 95 95 0 1,115 1.84 95 1.86 1.87
SPY Apr 18 276.0 Put 95 95 0 191 1.80 1,708 1.82 1.80
WBA Jan 15 67.5 Call 94 94 0 8 7.10 18 7.75 7.50
FB Mar 29 170.0 Call 94 94 0 73 0.68 46 0.71 0.71
JD Mar 22 28.5 Put 93 93 0 115 0.58 71 0.60 0.59
FB Apr 18 185.0 Call 91 91 0 8 0.15 92 0.16 0.17
XBI Mar 22 87.5 Put 91 91 0 50 0.18 68 0.21 0.17
FB Mar 22 160.0 Call 91 91 0 40 3.65 74 3.80 3.75
ASHR Mar 29 29.5 Call 90 90 0 1,132 0.32 5 0.33 0.32
TQQQ Mar 22 56.0 Call 90 90 0 63 0.95 606 1.05 1.00
JD Mar 22 29.5 Call 89 89 0 107 0.14 18 0.15 0.18
EEM May 17 46.5 Call 88 88 0 154 0.16 79 0.17 0.17
FB Mar 22 152.5 Put 88 88 0 38 0.39 95 0.41 0.41
SPY Apr 12 286.0 Call 88 88 0 1,655 1.44 110 1.46 1.47
EEM Apr 18 43.0 Put 87 87 0 26 0.57 247 0.58 0.58
AMZN Mar 22 1750.0 Call 86 86 0 3 8.30 8 8.75 8.70
AGN Jun 21 175.0 Call 85 85 0 26 1.22 24 1.50 1.25
FB Apr 26 165.0 Call 85 85 0 12 5.75 1 5.90 5.75
XOP Apr 18 29.0 Put 84 84 0 57 0.56 25 0.57 0.60
GLD Apr 18 127.0 Call 82 82 0 211 0.40 231 0.41 0.40
VXXB Mar 22 28.5 Put 82 82 0 622 0.60 242 0.70 0.60
JD Mar 22 29.5 Put 81 81 0 77 1.25 71 1.28 1.22
SPY Mar 29 281.0 Put 81 81 0 87 1.81 730 1.83 1.87
V Mar 22 157.5 Call 81 81 0 35 0.51 21 0.57 0.53
AAPL Mar 22 192.5 Call 80 80 0 107 0.36 110 0.38 0.37
CGC Mar 29 44.5 Call 80 80 0 24 2.66 26 2.74 2.77
FXI May 17 40.0 Call 80 80 0 60 5.30 267 5.40 5.30
BABA Apr 05 175.0 Put 80 80 0 43 1.46 13 1.52 1.52
SPY Mar 29 276.0 Put 80 80 0 265 0.70 1,351 0.72 0.71
GDXJ May 17 33.0 Put 80 80 0 55 1.59 39 1.61 1.61
SPY Mar 18 282.0 Put 79 79 0 61 0.54 294 0.58 0.59
QQQ Mar 22 176.5 Put 79 79 0 106 0.59 93 0.61 0.62
FB May 17 160.0 Put 78 78 0 116 7.15 80 7.30 7.15
AVAV Apr 18 60.0 Call 77 77 0 18 10.70 42 12.40 11.40
SQ Mar 22 77.0 Call 77 77 0 50 0.86 62 0.90 0.87
BA Mar 22 360.0 Put 77 77 0 30 3.40 5 3.65 3.65
MSFT Mar 22 117.0 Call 77 77 0 24 0.78 78 0.81 0.76
ACB Mar 22 9.0 Put 76 44 32 320 0.10 9 0.15 0.13
BKNG Mar 22 1400.0 Put 76 76 0 49 0.05 3 0.50 0.05
SQ Mar 22 76.5 Call 75 75 0 54 1.05 44 1.09 1.16
NIO May 17 7.0 Call 75 0 75 1 0.20 59 0.25 0.25
GS Mar 22 202.5 Call 74 74 0 39 1.36 10 1.42 1.50
ACB Mar 22 10.0 Call 74 74 0 13 0.35 50 0.40 0.35
BA Mar 22 410.0 Call 74 74 0 2 0.10 28 0.15 0.14
AAPL Mar 29 202.5 Call 73 73 0 157 0.13 174 0.15 0.12
TNA Mar 22 65.0 Call 72 72 0 111 0.65 15 0.75 0.70
SPY Mar 29 277.0 Put 72 72 0 187 0.84 1,204 0.86 0.86
CGC Mar 22 48.0 Call 72 72 0 30 0.45 37 0.49 0.50
BABA Mar 22 182.5 Call 72 72 0 32 2.22 45 2.34 2.35
UVXY Mar 22 45.0 Call 72 72 0 24 0.22 46 0.27 0.26
DIS Apr 18 105.0 Put 72 72 0 12 0.72 23 0.77 0.77
AAPL Mar 22 177.5 Put 72 72 0 136 0.18 102 0.19 0.20
XOP Apr 18 31.0 Call 71 71 0 114 0.54 37 0.56 0.55
JD Mar 22 29.0 Put 71 71 0 98 0.88 71 0.90 0.88
FB May 17 175.0 Call 71 51 20 30 3.55 75 3.65 3.75
SPY Mar 20 281.5 Call 70 70 0 71 1.27 70 1.32 1.35
AMD Mar 22 22.5 Call 69 69 0 85 1.16 85 1.18 1.19
AMGN Mar 29 180.0 Put 69 69 0 16 1.26 2 2.57 1.42
QQQ Mar 22 177.5 Call 69 69 0 22 1.73 11 1.76 1.77
ACB Mar 22 8.5 Call 69 69 0 224 1.35 13 1.45 1.35
SPY Mar 18 281.5 Call 69 69 0 8 0.60 7 0.64 0.60
ROKU Apr 18 65.0 Call 68 68 0 18 4.30 9 4.45 4.35
FB Apr 05 157.5 Put 68 68 0 37 2.29 44 2.33 2.29
MS May 17 42.0 Call 67 67 0 3 2.53 54 2.58 2.57
NVDA Mar 22 177.5 Call 66 66 0 13 1.91 11 1.99 1.91
XOM Jun 21 85.0 Call 66 66 0 11 0.74 22 0.77 0.70
FOXA Apr 18 50.0 Put 65 65 0 50 0.45 15 0.60 0.40
UVXY Mar 22 40.0 Call 64 64 0 12 0.86 1 0.87 0.87
BJRI Apr 18 50.0 Call 63 63 0 30 0.50 43 0.75 0.55
XOM Oct 18 85.0 Call 63 63 0 27 1.96 39 2.10 2.00
NVDA Mar 22 180.0 Call 62 62 0 12 1.28 54 1.34 1.31
SPY Mar 20 280.5 Call 62 62 0 53 1.93 7 1.98 2.00
C Mar 29 66.5 Call 62 62 0 210 0.51 257 0.56 0.62
QQQ Apr 18 178.5 Put 61 61 0 32 3.02 107 3.05 3.01
MRVL Mar 22 20.5 Call 61 61 0 300 0.20 43 0.23 0.25
BAC Apr 05 30.0 Call 61 61 0 233 0.25 199 0.27 0.26
XOP Jun 21 30.0 Call 60 60 0 50 1.82 37 1.85 1.82
QQQ Mar 22 180.0 Call 60 60 0 65 0.51 54 0.53 0.54
DB Jan 17 8.0 Call 60 60 0 38 2.03 52 2.35 2.05
FB Mar 29 167.5 Call 60 60 0 37 1.22 81 1.25 1.25
C Mar 22 69.0 Put 60 60 0 22 3.45 37 3.55 3.35
LL Jan 17 10.0 Put 60 60 0 47 1.70 57 2.50 2.10
DIS Apr 18 115.0 Call 60 35 25 30 2.35 7 2.49 2.50
SPY Mar 18 281.0 Call 60 27 33 8 0.95 8 1.02 0.95
JPM Mar 22 109.0 Call 60 60 0 7 0.13 87 0.15 0.19
FB Apr 05 155.0 Put 59 59 0 72 1.67 85 1.72 1.67
JD Mar 22 29.0 Call 59 59 0 37 0.27 80 0.28 0.25
FXI May 17 50.5 Call 59 59 0 65 0.13 300 0.15 0.14
AVGO Jun 21 320.0 Call 59 59 0 1 4.80 21 6.80 5.70
AMD Mar 22 22.5 Put 59 58 1 113 0.15 176 0.16 0.15
NBEV Apr 18 6.0 Call 59 59 0 41 0.35 59 0.40 0.40
AMD Mar 22 23.5 Put 58 58 0 87 0.50 174 0.52 0.50
SNAP Mar 22 11.5 Call 58 58 0 339 0.14 196 0.16 0.16
ALDX Apr 18 10.0 Call 57 57 0 200 1.00 10 1.70 1.50
NFLX Mar 22 367.5 Call 57 57 0 20 4.95 10 5.20 5.00
SNAP Jan 17 10.0 Put 57 57 0 50 1.47 72 1.55 1.56
FB Sep 20 70.0 Call 57 57 0 23 92.85 30 93.20 93.00
TZA Mar 22 9.5 Call 57 57 0 31 0.22 470 0.27 0.27
EXPE Apr 18 125.0 Call 56 54 2 6 1.70 9 1.75 1.65
NFLX Mar 29 380.0 Call 56 55 1 8 4.05 7 4.20 3.80
NFLX Mar 22 375.0 Call 56 56 0 7 2.22 29 2.33 2.29
MSFT Mar 22 119.0 Call 56 56 0 91 0.16 143 0.18 0.16
GUSH Apr 18 10.0 Put 56 56 0 624 0.75 4 0.80 0.80
QQQ Mar 22 175.5 Put 56 56 0 70 0.39 420 0.41 0.39
TWTR Mar 29 29.5 Put 56 56 0 117 0.24 146 0.26 0.24
SPY May 17 290.0 Call 55 55 0 40 1.95 127 1.97 1.96
NFLX Mar 22 360.0 Call 55 47 8 5 9.40 15 9.85 9.65
FB Jun 21 160.0 Put 55 55 0 15 8.35 74 8.45 8.35
GS Apr 18 205.0 Call 55 55 0 37 3.65 36 3.85 4.00
WFC Mar 29 51.5 Call 55 55 0 77 0.47 101 0.50 0.51
NFLX Mar 22 355.0 Call 55 55 0 16 13.10 16 13.75 13.15
XOP Apr 18 30.0 Call 54 54 0 35 0.99 12 1.00 1.00
NVDA Mar 22 170.0 Call 54 54 0 13 5.20 52 5.35 4.90
DERM Apr 18 14.0 Call 54 54 0 1 1.60 2 2.95 2.40
AMD Mar 29 23.5 Call 54 54 0 49 0.74 103 0.76 0.75
C Mar 22 66.0 Call 53 53 0 33 0.45 76 0.47 0.50
TSLA Mar 22 280.0 Call 53 53 0 42 5.80 11 6.05 5.75
AVGO Mar 22 292.5 Call 53 53 0 10 3.80 3 4.20 4.43
SQ Mar 22 76.0 Put 53 53 0 27 1.50 43 1.59 1.40
FB Sep 20 65.0 Call 52 52 0 27 97.75 27 98.10 98.05
FB Sep 20 60.0 Call 52 52 0 15 102.70 20 103.00 103.25
SPY May 17 284.0 Call 52 52 0 1,071 4.69 71 4.74 4.71
AMD Apr 18 28.0 Call 51 51 0 139 0.14 73 0.16 0.17
XOP Apr 18 28.5 Put 51 51 0 33 0.42 50 0.43 0.43
IBM Mar 22 141.0 Call 51 51 0 53 0.36 48 0.41 0.41
SPY Mar 22 285.0 Call 51 51 0 907 0.30 151 0.31 0.31
BABA Mar 22 180.0 Put 51 51 0 36 1.18 13 1.24 1.19
GS Mar 29 202.5 Call 51 51 0 14 2.21 40 2.35 2.28
FB Apr 26 180.0 Call 51 51 0 55 1.40 16 1.47 1.40
SPY Mar 29 285.0 Call 51 51 0 291 0.88 50 0.89 0.89
FB Sep 20 55.0 Call 50 50 0 23 107.60 30 107.95 108.05
HTGC Apr 18 12.5 Put 50 50 0 42 0.40 45 0.55 0.40
SBLK Aug 16 10.0 Call 50 50 0 42 0.05 26 0.55 0.30
DB Mar 22 9.0 Call 50 50 0 142 0.23 29 0.38 0.32
FB Apr 18 155.0 Put 50 50 0 74 2.46 82 2.51 2.35
ACRX Jan 17 5.0 Call 50 50 0 12 0.45 1 0.70 0.55
USB Apr 12 45.0 Put 50 50 0 0 0.00 9 0.04 0.04
BA Mar 22 380.0 Call 50 50 0 5 3.15 29 3.40 3.45
SPY May 17 285.0 Call 50 50 0 1,076 4.14 76 4.17 4.16
AMD Mar 22 21.0 Call 50 50 0 35 2.51 43 2.55 2.59
SNAP Mar 22 12.5 Call 50 50 0 280 0.02 1 0.03 0.02
QCOM Mar 22 54.0 Call 50 50 0 38 2.66 22 2.99 2.82
F Apr 18 8.0 Call 50 50 0 53 0.57 51 0.61 0.58
DIS Jun 21 125.0 Call 50 50 0 65 0.76 53 1.00 0.86
T Jun 21 31.0 Call 50 50 0 80 0.77 110 0.80 0.77
COTY Mar 29 10.0 Put 50 50 0 67 0.01 100 0.05 0.03
GM May 17 40.0 Call 50 50 0 112 0.74 68 0.76 0.77
DIS Mar 22 112.0 Call 50 50 0 44 1.88 25 2.08 1.90
BKD Apr 18 7.0 Call 50 50 0 84 0.20 8 0.35 0.20
DIA Apr 18 255.0 Put 50 50 0 58 2.50 42 2.55 2.50
AMD Apr 18 21.0 Call 50 50 0 30 2.80 50 2.86 2.83
GOLD Mar 22 13.0 Call 50 50 0 44 0.20 62 0.22 0.22
SDOW Apr 18 15.0 Call 50 50 0 232 0.25 13 0.30 0.25
SPY Apr 17 292.0 Call 50 50 0 95 0.33 160 0.35 0.35
MRVL Apr 18 21.0 Call 50 50 0 9 0.45 90 0.47 0.48
FB Apr 12 175.0 Call 50 50 0 80 0.66 43 0.69 0.72
DIA Mar 29 261.0 Call 50 50 0 30 1.05 65 1.09 1.05
HDB Apr 18 110.0 Put 50 50 0 23 0.85 16 1.60 1.20
NWL Apr 18 16.0 Call 50 50 0 128 0.50 1 0.55 0.50
JNUG Mar 29 11.5 Call 50 50 0 183 0.26 56 0.30 0.31
MRK Mar 22 83.0 Call 50 50 0 40 0.06 40 0.08 0.08
SPY Mar 22 279.5 Put 49 49 0 141 0.68 657 0.70 0.70
UAA Mar 22 22.5 Put 49 49 0 21 0.42 20 0.46 0.50
AA Jan 15 28.0 Call 48 48 0 1 6.40 1 6.70 6.60
MSFT Mar 29 117.0 Call 48 48 0 84 1.22 86 1.27 1.21
SPY Apr 05 284.0 Call 48 48 0 7 1.80 94 1.82 1.82
OKTA Apr 18 75.0 Put 48 48 0 33 1.20 34 1.35 1.40
MSFT Apr 18 120.0 Call 48 48 0 34 0.89 129 0.92 0.89
ROKU Apr 18 55.0 Put 48 48 0 18 1.05 1 1.07 1.07
AAPL Mar 29 187.5 Call 47 47 0 30 2.69 41 2.73 2.75
FB Jun 21 180.0 Call 47 47 0 81 3.45 25 3.55 3.60
MGM May 17 25.0 Put 47 37 10 28 0.85 59 0.88 0.84
AMD Mar 22 24.5 Call 47 47 0 110 0.17 114 0.18 0.16
BABA Apr 18 180.0 Call 46 46 0 19 6.70 52 6.95 6.80
MSFT Mar 22 118.0 Call 46 46 0 65 0.38 46 0.40 0.36
EFA Apr 12 65.5 Call 46 46 0 58 0.68 23 0.71 0.70
SNAP Mar 22 10.5 Put 46 46 0 1 0.10 317 0.11 0.10
BA Jun 21 380.0 Call 46 46 0 1 17.60 22 18.45 18.00
OSTK Mar 22 17.0 Put 46 46 0 41 0.40 10 0.70 0.72
QQQ Mar 22 178.0 Call 45 20 25 137 1.41 22 1.43 1.43
GS Mar 29 205.0 Call 45 45 0 4 1.38 38 1.41 1.53
AAPL Mar 22 172.5 Put 45 45 0 45 0.08 250 0.09 0.08
TSLA Mar 22 275.0 Put 45 45 0 16 5.80 35 6.05 6.65
FXI Jun 21 47.0 Call 45 45 0 5 0.98 77 0.99 0.98
ROKU Mar 22 65.0 Call 45 45 0 36 1.74 45 1.84 1.75
CL Aug 16 70.0 Call 45 45 0 18 1.86 19 2.00 1.85
SNAP Mar 22 11.5 Put 44 44 0 179 0.55 10 0.56 0.57
GS Mar 22 205.0 Call 44 44 0 10 0.64 1 0.66 0.66
WDC Mar 22 48.5 Call 44 44 0 41 0.81 81 0.85 0.83
BIIB Apr 18 310.0 Put 44 44 0 16 3.90 15 4.60 4.00
GE Apr 18 10.0 Put 44 44 0 209 0.41 213 0.43 0.42
SQ Mar 22 76.5 Put 44 44 0 27 1.77 62 1.87 1.53
FB Apr 05 162.5 Put 43 43 0 137 4.10 58 4.25 4.25
SWKS Mar 22 86.0 Call 43 43 0 281 0.15 67 0.40 0.46
RIG Apr 18 6.5 Call 42 42 0 44 2.60 45 2.64 2.60
AVGO Mar 22 300.0 Call 42 42 0 10 1.10 9 1.30 1.60
CSCO Apr 18 58.0 Put 42 42 0 71 4.65 150 5.15 4.75
ROKU Mar 22 66.5 Call 42 42 0 72 1.14 14 1.20 1.16
FB Apr 18 165.0 Call 42 42 0 104 3.70 28 3.80 3.80
MSFT Mar 29 120.0 Call 42 42 0 17 0.24 77 0.27 0.26
SPY May 17 282.0 Call 42 42 0 1,063 5.89 103 5.95 5.91
T Apr 26 30.0 Put 42 42 0 17 0.64 129 0.66 0.69
MSFT Apr 18 115.0 Put 41 41 0 23 1.48 43 1.51 1.55
VLO Mar 22 85.0 Put 41 41 0 36 0.72 26 0.78 0.59
FB Apr 18 175.0 Put 41 41 0 35 13.50 23 13.75 13.55
DERM Apr 18 15.0 Call 41 41 0 7 1.15 1 2.35 1.80
NIO Apr 18 8.0 Put 41 41 0 79 2.50 20 2.55 2.50
PXD Jun 21 165.0 Call 41 41 0 13 0.95 64 1.30 1.00
NVDA Mar 22 200.0 Call 40 40 0 31 0.01 38 0.08 0.05
SPY Apr 26 283.0 Call 40 40 0 1,068 3.80 69 3.84 3.82
RH Mar 22 126.0 Put 40 40 0 0 0.00 11 1.05 0.30
V Jun 21 140.0 Put 40 40 0 39 1.51 5 1.76 1.59
FB Apr 18 175.0 Call 40 40 0 101 0.88 46 0.92 0.90
FB Sep 20 100.0 Call 40 40 0 20 63.75 19 64.05 63.90
SPY Apr 10 281.0 Put 40 40 0 1,000 2.55 315 2.62 2.57
SPY Apr 12 282.5 Call 40 40 0 1,068 3.10 68 3.13 3.12
NFLX Mar 22 380.0 Put 40 40 0 2 14.25 7 15.00 14.90
JPM Mar 22 105.0 Put 40 36 4 66 0.25 1 0.26 0.26
S Apr 18 7.0 Call 40 40 0 0 0.00 7 0.15 0.09
SYNA Mar 22 36.0 Call 40 40 0 19 0.55 16 1.00 1.00
VXXB Apr 18 28.0 Call 40 40 0 32 2.15 390 2.25 2.25
EFA Apr 18 67.5 Call 40 40 0 26 0.11 293 0.13 0.12
SE Apr 18 22.5 Put 40 39 1 29 0.70 30 0.80 0.75
NM1 Jun 21 2.5 Put 40 40 0 1 2.20 8 2.60 2.25
RUT Apr 18 1525.0 Call 40 40 0 1 46.90 1 51.80 49.00
DVA Apr 18 55.0 Call 40 40 0 10 1.75 20 1.85 1.75
CCJ Jan 15 15.0 Call 40 40 0 132 1.70 95 2.10 2.00
TSLA Mar 22 250.0 Put 39 39 0 12 0.90 32 0.97 0.95
FOXA Jul 19 55.0 Call 39 39 0 26 0.60 2 4.55 0.85
FB Mar 29 162.5 Call 39 39 0 60 3.15 65 3.25 3.10
TSLA Mar 22 260.0 Put 39 29 10 26 1.92 15 2.04 2.02
SNAP Mar 22 11.0 Put 39 39 0 205 0.25 297 0.27 0.28
SPY Mar 20 281.5 Put 39 39 0 8 0.95 388 0.99 0.94
SPY Apr 26 289.0 Call 39 39 0 70 1.21 44 1.23 1.24
SQ Mar 22 75.5 Put 38 38 0 27 1.26 40 1.34 1.34
SBUX Apr 18 70.0 Call 38 38 0 60 1.97 21 2.02 2.07
FB Mar 29 172.5 Call 38 38 0 2 0.37 61 0.39 0.37
PXLW Aug 16 5.0 Call 38 38 0 52 0.40 50 0.60 0.50
BA Mar 22 385.0 Call 37 37 0 7 1.90 22 2.00 1.96
BA Mar 22 370.0 Call 37 37 0 6 7.40 21 7.80 7.50
SPY Apr 26 287.5 Call 37 37 0 115 1.69 188 1.72 1.72
ACB Mar 29 7.0 Call 37 37 0 134 2.85 30 2.95 2.70
CVS Mar 22 56.0 Call 37 37 0 40 0.81 27 0.87 0.80
KO Apr 18 45.5 Put 37 37 0 43 0.56 16 0.57 0.59
DIS Mar 22 111.0 Put 37 37 0 27 0.34 52 0.41 0.45
FB Mar 29 152.5 Put 37 37 0 48 0.82 45 0.85 0.75
TSLA Mar 22 285.0 Call 37 37 0 42 3.75 21 4.00 3.90
FB Mar 22 172.5 Call 37 37 0 20 0.12 58 0.13 0.12
CCJ Apr 18 13.0 Call 37 37 0 47 0.20 96 0.25 0.20
NFLX Mar 22 380.0 Call 37 37 0 11 1.22 47 1.29 1.22
QQQ Apr 18 170.0 Put 36 36 0 31 0.90 85 0.91 0.92
TPRE Oct 18 12.5 Call 36 36 0 22 0.60 10 0.75 0.70
INTC Mar 22 54.5 Put 36 36 0 113 0.61 44 0.63 0.62
BA Apr 05 385.0 Call 36 36 0 5 5.10 28 5.80 5.25
XLV Mar 22 91.0 Call 36 36 0 21 1.21 45 1.23 1.22
AVGO Mar 22 297.5 Call 36 36 0 10 1.60 67 2.20 2.80
AAPL Mar 22 187.5 Put 36 36 0 42 2.32 65 2.36 2.32
SPY May 17 275.0 Put 36 36 0 32 3.00 1,657 3.03 3.00
AAPL Mar 22 195.0 Call 36 36 0 259 0.17 182 0.19 0.18
CAT Aug 16 150.0 Call 36 36 0 29 2.40 37 2.54 2.50
X Mar 22 20.5 Put 36 36 0 116 0.86 153 0.88 0.80
ARLP Apr 18 20.0 Put 35 35 0 2 0.15 33 0.30 0.25
AMD Apr 05 19.0 Call 35 35 0 54 4.50 33 4.60 4.50
MSFT Mar 29 123.0 Call 35 35 0 59 0.02 65 0.06 0.04
CRON Mar 22 23.5 Call 35 35 0 12 0.07 32 0.09 0.08
QQQ Mar 22 177.0 Put 35 35 0 74 0.73 27 0.74 0.73
TSLA Mar 22 275.0 Call 35 35 0 9 8.45 8 8.70 8.60
RIO Apr 18 60.0 Call 35 0 35 451 0.35 21 0.45 0.35
IQ Mar 22 26.0 Put 35 35 0 124 0.23 75 0.25 0.27
NFLX Mar 22 362.5 Call 35 35 0 10 7.75 12 8.10 7.95
GE Apr 18 10.0 Call 35 35 0 164 0.45 5 0.47 0.47
BA Mar 29 387.5 Call 35 35 0 39 3.00 16 3.50 3.40
AMD Apr 12 22.5 Put 35 35 0 21 0.58 26 0.60 0.59
FB Sep 20 75.0 Call 35 35 0 23 87.95 13 88.25 88.40
FB Mar 29 157.5 Put 35 35 0 17 1.72 14 1.76 1.61
ROKU Mar 22 63.0 Call 34 34 0 3 2.91 51 3.05 2.89
AAPL Mar 29 180.0 Put 34 34 0 73 0.86 23 0.88 0.85
FB Apr 12 172.5 Call 34 34 0 35 1.04 35 1.07 1.07
MA Mar 22 230.0 Put 34 34 0 21 1.36 39 1.50 1.39
QQQ Mar 29 188.0 Call 34 34 0 457 0.04 1,054 0.05 0.04
MIK Apr 18 10.0 Put 34 34 0 47 0.15 56 0.25 0.25
JD Apr 26 28.0 Call 34 34 0 34 1.58 34 1.65 1.63
BIDU Mar 22 172.5 Call 33 33 0 3 1.97 22 2.09 2.00
BA Mar 22 365.0 Put 33 33 0 5 4.90 20 5.15 5.00
EGHT Apr 18 20.0 Call 33 31 2 20 1.00 20 1.15 1.00
BA Mar 22 350.0 Put 33 31 2 38 1.62 36 1.84 1.73
BABA Apr 18 190.0 Put 32 32 0 64 9.00 40 9.30 9.40
NVDA Mar 22 182.5 Call 32 32 0 32 0.82 57 0.88 0.75
WMT Mar 22 100.0 Call 32 32 0 74 0.25 24 0.27 0.26
TWLO Apr 18 135.0 Call 32 32 0 40 4.60 13 5.05 4.90
QQQ Mar 22 178.5 Call 32 32 0 24 1.14 21 1.15 1.18
SPY Apr 18 282.0 Call 32 32 0 96 3.87 351 3.91 3.91
CLDR May 17 12.5 Call 31 31 0 66 0.50 111 0.60 0.55
FB Mar 29 165.0 Put 31 31 0 56 4.85 12 4.95 5.00
CRON Apr 18 27.0 Call 31 31 0 56 0.35 8 0.38 0.40
FB Apr 18 167.5 Put 31 31 0 10 7.85 54 8.00 7.35
WFC Sep 20 50.0 Call 31 31 0 55 3.35 92 3.55 3.40
DSW May 17 30.0 Call 30 30 0 181 0.20 39 0.80 0.45
TME Apr 18 18.0 Put 30 30 0 110 0.90 2 1.05 1.05
GME Mar 29 12.0 Call 30 30 0 6 0.04 11 0.14 0.07
CVS Mar 22 59.0 Call 30 30 0 60 0.06 19 0.07 0.05
DHT Oct 18 6.0 Call 30 30 0 0 0.00 29 0.20 0.20
SPY Mar 22 279.0 Put 30 30 0 208 0.58 157 0.59 0.60
SNAP Mar 29 11.0 Put 30 30 0 259 0.36 221 0.38 0.39
SNAP Apr 12 12.0 Call 30 30 0 153 0.25 30 0.26 0.26
RSX Apr 12 21.5 Put 30 30 0 368 0.47 62 0.61 0.52
BA Mar 22 370.0 Put 30 30 0 5 6.85 25 7.15 7.00
FAZ Apr 12 10.0 Call 30 30 0 38 0.09 506 0.18 0.11
ATVI Mar 22 44.5 Put 30 30 0 38 0.80 38 0.86 0.63
SPY Apr 10 294.0 Call 30 30 0 21 0.10 1,628 0.11 0.11
ROKU Mar 29 67.5 Call 30 30 0 31 1.79 37 1.94 1.49
MO Mar 29 57.5 Call 30 30 0 89 0.28 66 0.32 0.27
TLRY Mar 22 75.0 Call 30 30 0 2 2.75 29 2.88 2.79
LL Jan 17 13.0 Call 30 30 0 320 0.40 16 1.25 1.00
X Mar 22 20.5 Call 30 30 0 134 0.13 161 0.15 0.16
FIS Jul 19 115.0 Call 30 30 0 2 3.05 20 3.65 3.60
TLRA Apr 18 5.0 Call 30 30 0 1 0.60 5 1.15 1.40
ADMP Sep 20 5.0 Call 30 30 0 20 0.05 10 0.25 0.15
QTT Apr 18 7.5 Put 30 30 0 12 0.05 30 0.10 0.10
CLF Mar 22 10.5 Call 30 30 0 42 0.09 24 0.11 0.16
WP Apr 18 110.0 Call 30 30 0 2 0.90 1 5.80 3.00
GPX Apr 18 15.0 Call 30 30 0 0 0.00 1 1.10 0.30
CGC Mar 29 46.0 Call 30 30 0 1 1.85 81 1.89 1.91
PYPL Apr 05 101.0 Call 30 30 0 40 2.05 22 2.22 2.28
XOM Nov 15 75.0 Put 30 30 0 31 2.25 36 3.45 3.11
BBY Mar 22 68.5 Put 30 30 0 44 0.45 61 0.51 0.53
FIS Apr 18 110.0 Call 30 30 0 11 2.83 5 2.99 3.45
CSCO Mar 22 53.0 Put 30 30 0 150 0.20 300 0.23 0.22
MPLX Jan 15 18.0 Put 30 30 0 5 0.50 15 0.90 0.70
WP Apr 18 110.0 Put 30 30 0 1 1.00 1 5.00 2.10
KSS Mar 22 69.0 Call 30 30 0 581 0.25 66 0.35 0.40
AAPL Mar 29 185.0 Call 30 30 0 14 4.05 82 4.15 3.95
VOD Apr 26 19.5 Call 30 30 0 6 0.33 49 0.37 0.36
V Mar 22 160.0 Call 30 30 0 7 0.09 1 0.11 0.11
ACB Apr 18 10.5 Call 30 30 0 32 0.55 21 0.65 0.55
FB Mar 29 177.5 Call 30 30 0 96 0.10 67 0.12 0.12
VZ Apr 05 60.0 Call 30 30 0 142 0.12 202 0.16 0.13
SPY Apr 18 268.0 Put 30 30 0 361 0.82 1,542 0.83 0.83
NVDA Apr 12 165.0 Call 29 29 0 9 11.05 50 11.35 11.90
BA Mar 22 345.0 Put 29 29 0 4 1.21 5 1.25 1.23
AAPL Mar 29 205.0 Call 29 29 0 118 0.09 282 0.11 0.09
IQ Mar 22 27.5 Call 29 29 0 127 0.40 16 0.44 0.38
NEM Apr 18 37.0 Call 29 29 0 20 0.09 18 0.10 0.10
JD Mar 22 31.5 Put 29 29 0 28 3.10 38 3.20 3.15
SPY Mar 29 284.0 Call 29 29 0 244 1.24 98 1.26 1.27
PFE Mar 22 42.0 Call 28 28 0 59 0.35 62 0.37 0.30
FB Sep 20 115.0 Call 28 28 0 30 49.70 30 50.05 49.85
SPY Apr 18 296.0 Call 28 28 0 2,512 0.12 494 0.13 0.14
VZ Mar 22 58.0 Put 28 28 0 40 0.32 142 0.35 0.37
BIDU Mar 29 167.5 Put 28 28 0 45 1.59 24 1.71 1.19
WFC Apr 18 52.5 Call 28 28 0 59 0.58 15 0.59 0.59
ADBE Mar 22 260.0 Call 28 28 0 8 2.41 7 2.53 2.59
TSLA Jul 19 200.0 Put 28 28 0 21 11.55 31 11.75 12.10
AAL Mar 22 33.0 Call 28 28 0 113 0.05 75 0.06 0.09
QQQ Mar 22 176.0 Put 28 28 0 119 0.48 37 0.49 0.48
PCG Mar 22 19.5 Call 28 26 2 59 0.60 8 0.70 0.65
BA Mar 22 382.5 Call 28 28 0 6 2.45 29 2.64 2.74
QTT Apr 18 15.0 Call 28 28 0 6 2.60 7 3.00 2.60
NFLX Mar 29 377.5 Call 28 28 0 20 4.80 7 5.00 4.60
QQQ May 17 185.0 Call 28 28 0 693 1.76 110 1.78 1.77
NVDA Apr 18 170.0 Call 28 28 0 62 8.65 63 8.90 8.60
CRON Mar 22 21.0 Put 28 28 0 5 0.57 20 0.59 0.52
CSCO Apr 18 53.5 Call 28 28 0 144 0.93 104 0.97 0.89
CBPX Apr 18 30.0 Call 27 27 0 0 0.00 1 0.20 0.05
FB Dec 20 60.0 Call 27 27 0 15 103.15 19 103.45 103.20
TECK May 17 19.0 Put 27 27 0 13 0.34 42 0.38 0.39
AXSM Apr 18 10.0 Call 27 27 0 1 0.80 20 1.65 1.63
FB Apr 05 162.5 Call 27 27 0 22 3.85 74 4.00 3.95
FB Apr 05 165.0 Call 27 27 0 12 2.70 44 2.77 2.80
MDT Mar 22 93.5 Call 27 27 0 0 0.00 35 0.90 0.23
USB Mar 29 52.0 Put 27 27 0 9 0.54 10 0.57 0.56
SO Apr 12 53.0 Call 27 27 0 6 0.24 79 0.30 0.23
ACB May 17 7.0 Call 27 12 15 397 2.85 53 3.10 3.05
NFLX Mar 22 372.5 Call 27 27 0 7 2.95 15 3.10 2.93
TSLA Mar 22 300.0 Call 27 27 0 31 0.89 29 0.94 0.91
SQ Mar 22 74.5 Call 27 27 0 84 2.08 65 2.28 2.30
CVS Apr 18 55.5 Put 27 27 0 42 1.31 21 1.35 1.35
FB Apr 05 146.0 Put 27 27 0 66 0.54 77 0.57 0.51
CAT Mar 22 135.0 Call 27 27 0 49 0.41 36 0.46 0.41
BA Mar 22 340.0 Put 27 27 0 33 0.80 44 0.96 0.95
FB Mar 29 162.5 Put 27 27 0 54 3.50 60 3.60 3.50
BABA Mar 29 177.5 Put 27 27 0 45 1.36 11 1.45 1.56
TSLA Mar 22 225.0 Put 27 27 0 15 0.18 38 0.22 0.26
AVGO Mar 22 295.0 Call 27 27 0 29 2.45 20 3.00 4.30
DIS May 17 120.0 Call 26 26 0 52 1.48 40 1.54 1.48
NFLX Apr 18 360.0 Put 26 26 0 4 15.95 24 16.40 16.30
SEM Apr 18 16.0 Call 26 26 0 0 0.00 3 0.25 0.05
BBBY Mar 22 14.0 Put 26 26 0 90 0.13 55 0.18 0.19
CSCO Mar 22 54.0 Call 26 26 0 108 0.25 162 0.28 0.26
NIO Aug 16 7.0 Put 26 26 0 192 1.95 20 2.15 2.10
BABA Mar 22 180.0 Call 26 26 0 16 3.80 74 4.05 3.75
AAPL Jun 21 200.0 Call 26 26 0 110 3.40 104 3.55 3.45
SQ Mar 22 74.0 Call 26 26 0 27 2.47 81 2.70 2.66
GILD Mar 29 65.5 Call 26 26 0 33 1.02 50 1.07 1.09
NVDA Mar 29 175.0 Call 26 26 0 64 3.80 13 3.95 3.85
M Apr 18 25.0 Call 26 26 0 109 0.36 55 0.38 0.39
AG Jul 19 8.0 Call 26 26 0 433 0.30 613 0.40 0.33
CZR Jun 21 8.0 Put 26 26 0 202 0.57 50 0.65 0.64
NFLX Mar 22 355.0 Put 26 26 0 28 1.64 29 1.75 1.74
CRM Mar 22 172.5 Call 25 25 0 32 0.03 27 0.05 0.04
CRON Mar 22 21.5 Call 25 25 0 14 0.46 4 0.48 0.48
BB Mar 22 10.0 Call 25 25 0 0 0.00 46 0.04 0.04
TWLO Mar 29 128.0 Put 25 25 0 37 2.59 37 3.35 2.30
UVXY Mar 22 60.0 Call 25 25 0 0 0.00 39 0.04 0.02
MSFT Mar 22 114.0 Put 25 25 0 55 0.26 78 0.28 0.26
ABBV Mar 22 79.5 Call 25 25 0 25 2.02 29 2.12 2.13
LL Apr 18 10.0 Call 25 25 0 64 0.20 32 0.85 0.45
X Mar 22 19.0 Call 25 25 0 106 0.90 162 0.93 0.97
CVS Apr 18 60.0 Call 25 25 0 12 0.48 28 0.50 0.46
TWLO Jan 17 45.0 Call 25 25 0 2 86.45 2 88.90 87.00
FB Jun 19 200.0 Call 25 25 0 73 9.75 33 10.00 10.00
CGC May 17 47.5 Call 25 24 1 56 3.40 57 3.55 3.40
SPY Apr 10 292.0 Call 25 25 0 1,683 0.18 1,275 0.20 0.20
OKTA Apr 18 85.0 Call 25 25 0 23 3.50 17 3.80 3.80
FXI Jun 21 44.5 Put 25 25 0 25 1.56 98 1.58 1.58
FTR May 17 3.0 Call 25 25 0 16 0.20 65 0.30 0.25
PYPL Mar 22 101.0 Call 25 25 0 28 1.21 4 1.29 1.24
FB Apr 18 170.0 Call 25 25 0 63 1.93 36 1.98 1.90
TME Apr 18 19.0 Put 25 25 0 33 1.40 53 1.65 1.50
SPY Mar 18 280.5 Put 25 25 0 337 0.10 396 0.11 0.11
EEM Apr 18 42.0 Put 25 25 0 1,083 0.30 189 0.31 0.31
PFE Jun 21 43.0 Call 25 25 0 33 0.88 49 0.91 0.90
WFC May 17 50.0 Call 25 25 0 15 2.20 57 2.30 2.25
TLT Mar 22 122.5 Call 25 25 0 23 0.15 300 0.21 0.23
SPY Apr 01 250.0 Put 25 0 25 6,675 0.03 227 0.04 0.04
JPM Mar 22 105.0 Call 25 25 0 38 2.14 49 2.18 2.37
NUGT Mar 22 20.0 Call 25 25 0 187 0.56 262 0.60 0.59
FB Mar 22 175.0 Call 25 25 0 50 0.06 52 0.07 0.07
ROKU Mar 22 59.5 Put 25 25 0 20 0.32 16 0.36 0.34
SSO Apr 18 117.5 Call 25 25 0 83 2.54 284 3.10 2.93
NVDA Jan 17 300.0 Call 25 25 0 15 1.24 26 1.33 1.30
FXI Apr 18 45.0 Call 25 24 1 28 1.06 122 1.07 1.07
GT Jan 17 28.0 Call 25 25 0 79 0.05 37 0.15 0.15
SPY Jun 28 280.0 Call 24 24 0 600 9.49 574 9.58 9.56
MDT Mar 22 93.0 Call 24 24 0 28 0.35 47 1.06 0.43
NVDA Mar 29 180.0 Call 24 24 0 38 2.14 13 2.25 2.23
AMGN Apr 05 197.5 Call 24 24 0 10 1.84 11 2.04 2.06
AAPL Apr 05 190.0 Call 24 24 0 44 2.24 54 2.27 2.27
QQQ Apr 05 178.5 Put 24 24 0 27 2.36 24 2.38 2.43
XLE Apr 18 64.0 Put 24 24 0 51 0.60 122 0.62 0.60
NVDA Mar 22 172.5 Call 24 24 0 15 3.85 57 4.00 3.50
AAPL Apr 18 180.0 Call 24 24 0 56 8.95 55 9.15 9.05
QQQ Apr 18 177.0 Call 24 24 0 19 4.09 31 4.11 4.09
DVA Apr 18 47.5 Put 24 24 0 34 0.55 6 1.15 0.70
TME Apr 18 18.0 Call 24 24 0 55 1.35 125 1.50 1.45
DERM Apr 18 13.0 Put 24 24 0 9 1.05 7 1.75 2.00
PLUG Mar 22 3.0 Call 24 24 0 11 0.01 15 0.04 0.01
AMZN Mar 22 1720.0 Call 24 24 0 6 19.80 4 20.70 21.15
NFLX Mar 29 360.0 Put 24 24 0 5 6.45 7 6.60 6.80
WMT Apr 26 101.0 Call 24 24 0 5 1.03 9 1.10 1.05
REZI Apr 18 22.5 Put 24 24 0 40 2.15 23 2.65 2.10
JNUG Mar 29 11.0 Call 23 23 0 501 0.41 50 0.49 0.46
FB Apr 05 172.5 Call 23 23 0 126 0.68 46 0.72 0.74
SBUX Mar 22 70.5 Call 23 23 0 8 0.84 42 0.87 0.89
FB Apr 18 145.0 Put 23 23 0 145 0.86 129 0.89 0.82
BAC Mar 29 30.0 Call 23 23 0 110 0.18 470 0.19 0.18
ACB Sep 20 8.0 Put 23 3 20 7 1.00 54 1.15 1.05
FB Jun 21 200.0 Call 23 23 0 84 0.78 46 0.81 0.82
BA Apr 18 360.0 Put 23 23 0 24 9.05 24 9.80 10.40
IYR Mar 22 85.5 Call 23 23 0 8 0.68 7 0.74 0.58
TSLA Mar 22 320.0 Call 23 23 0 25 0.15 48 0.17 0.17
AAPL Apr 05 180.0 Put 23 23 0 137 1.24 38 1.26 1.25
NVDA Mar 22 170.0 Put 23 23 0 13 2.97 32 3.10 3.25
SPY Mar 22 280.0 Put 23 23 0 124 0.80 532 0.81 0.78
SNAP Mar 22 11.0 Call 23 23 0 117 0.35 185 0.36 0.33
NBRV May 17 5.0 Call 23 23 0 0 0.00 1 1.05 0.10
FIVN Apr 18 60.0 Call 23 23 0 22 0.50 1 0.70 0.65
BA Mar 22 397.5 Call 23 23 0 2 0.40 49 0.56 0.57
MSFT Jan 17 125.0 Call 23 23 0 46 5.85 41 6.00 5.85
XLU Mar 29 59.0 Put 23 23 0 58 0.92 77 0.96 0.97
ROKU Mar 29 62.0 Call 23 23 0 41 4.55 54 4.75 4.55
BA Mar 22 375.0 Call 23 23 0 5 5.00 24 5.30 5.20
ICPT Jan 17 30.0 Put 23 23 0 4 0.15 23 0.35 0.35
MSFT Mar 29 115.0 Put 22 22 0 28 0.76 57 0.79 0.77
XLE Apr 05 64.5 Call 22 22 0 55 1.80 86 1.83 1.80
BKNG May 17 1900.0 Call 22 22 0 8 22.30 12 25.40 24.40
SPY Mar 20 281.0 Put 22 22 0 7 0.77 402 0.80 0.80
CLF Apr 18 10.0 Call 22 22 0 22 0.63 46 0.66 0.67
AMD Mar 29 25.0 Call 22 22 0 188 0.23 260 0.25 0.24
SPY Mar 25 281.5 Call 22 22 0 671 1.85 70 1.91 1.91
TWTR Jun 21 39.0 Call 22 22 0 55 0.49 70 0.51 0.50
DERM Apr 18 6.0 Put 22 22 0 0 0.00 11 0.50 0.09
PYPL Mar 29 102.0 Call 22 22 0 56 1.16 44 1.25 1.25
MPC Mar 22 61.5 Call 22 22 0 87 0.51 106 0.58 0.47
SO Apr 05 53.0 Call 22 22 0 3 0.16 94 0.21 0.15
CRON Mar 22 21.0 Call 22 22 0 59 0.68 4 0.72 0.70
GIS Apr 18 50.0 Call 22 22 0 4 0.32 16 0.38 0.34
SPY Mar 20 283.0 Call 22 22 0 490 0.56 109 0.58 0.56
MU Mar 22 39.5 Put 22 22 0 80 1.34 146 1.37 1.36
MU Mar 22 41.0 Call 22 22 0 98 1.04 94 1.07 1.07
INTC Mar 22 54.0 Put 22 22 0 132 0.38 78 0.40 0.40
STX Mar 22 47.5 Call 22 22 0 24 0.55 21 0.60 0.72
XLE Mar 22 65.0 Call 22 22 0 10 1.00 64 1.02 0.99
BMY Mar 22 50.5 Call 22 22 0 21 0.55 19 0.64 0.60
MSFT May 17 115.0 Call 22 22 0 19 4.95 46 5.05 4.90
CMG Mar 22 650.0 Call 22 22 0 17 6.90 7 8.40 7.40
QQQ Mar 22 180.0 Put 22 22 0 11 2.17 22 2.20 2.26
BPT Apr 18 20.0 Put 22 22 0 18 0.40 10 0.85 0.80
KHC Apr 18 32.5 Put 22 22 0 64 1.05 65 1.20 1.10
WYNN Mar 22 120.0 Call 21 8 13 34 0.40 29 0.45 0.42
TSLA Jun 21 200.0 Put 21 21 0 38 9.20 20 9.35 9.45
JNJ Mar 22 133.0 Call 21 21 0 15 4.10 23 4.30 4.55
NBEV Mar 22 5.5 Call 21 21 0 52 0.20 60 0.25 0.20
CGC Apr 18 50.0 Put 21 21 0 100 5.40 28 5.55 5.65
SO Apr 18 53.0 Call 21 21 0 16 0.30 56 0.34 0.29
DERM Apr 18 13.0 Call 21 21 0 7 2.05 1 3.40 2.70
EA Mar 22 99.0 Put 21 21 0 57 1.78 45 1.94 1.73
DIS Mar 22 112.0 Put 21 21 0 40 0.53 65 0.67 0.61
EA May 17 110.0 Call 21 21 0 12 2.76 48 2.91 2.90
MSFT Mar 29 116.0 Put 21 21 0 21 1.07 22 1.10 1.08
BIDU Mar 22 170.0 Put 21 21 0 47 1.51 14 1.61 1.20
LUV Apr 18 52.5 Call 21 21 0 190 0.90 28 1.00 0.95
NVDA Mar 22 152.5 Put 21 21 0 44 0.14 5 0.18 0.18
ADBE Apr 18 220.0 Put 21 21 0 6 0.34 5 0.39 0.38
SPY Mar 22 282.5 Call 21 21 0 34 1.14 80 1.15 1.14
TQQQ Mar 22 55.5 Call 21 21 0 80 1.20 446 1.30 1.30
MU Mar 29 42.0 Call 21 21 0 80 0.89 125 0.92 0.88
PYPL Apr 18 97.5 Call 21 21 0 25 5.10 16 5.25 5.50
MEET May 17 6.0 Call 21 21 0 3 0.30 55 0.40 0.35
XLV Mar 22 93.5 Put 21 21 0 23 1.56 38 1.60 1.62
SMH Mar 22 108.5 Put 21 21 0 24 2.35 34 2.41 2.43
HSBC Jan 17 43.0 Call 21 0 21 2 1.65 10 1.88 1.65
AMZN Mar 22 1800.0 Call 21 21 0 2 1.65 10 1.80 1.72
XLE Jun 21 75.0 Call 21 20 1 1,016 0.16 73 0.17 0.16
GSVC Apr 18 7.5 Call 21 0 21 26 0.35 4 0.45 0.35
TQQQ Jan 17 40.0 Put 20 20 0 17 4.00 24 4.20 4.25
TSG Apr 18 15.0 Put 20 20 0 47 0.30 84 0.55 0.40
F Mar 22 8.5 Call 20 20 0 430 0.08 339 0.09 0.08
BBBY Apr 18 17.0 Call 20 20 0 31 0.33 69 0.36 0.32
NVDA Apr 26 165.0 Put 20 20 0 55 4.85 57 5.05 5.20
AAPL Apr 18 190.0 Put 20 20 0 120 5.90 117 6.05 6.10
CTL Mar 22 11.5 Call 20 20 0 25 0.53 134 0.75 0.56
TWLO Mar 22 118.0 Put 20 20 0 0 0.00 7 0.17 0.12
PSX Apr 12 99.5 Put 20 20 0 49 2.50 270 3.00 2.65
QCOM Jul 19 60.0 Call 20 20 0 59 2.03 38 2.21 2.15
BA Apr 05 365.0 Put 20 20 0 6 8.85 29 9.50 9.20
AMGN Mar 29 192.5 Put 20 20 0 24 4.65 18 5.30 5.00
BABA Apr 26 192.5 Put 20 20 0 1 11.15 19 12.00 11.60
TCS Apr 18 2.5 Put 20 20 0 0 0.00 74 0.15 0.05
CHAU Apr 18 23.0 Call 20 20 0 43 2.15 90 2.45 2.30
IWM Jun 21 190.0 Call 20 20 0 271 0.02 228 0.03 0.03
TLRY Mar 22 80.0 Call 20 20 0 30 1.36 29 1.48 1.40
DIS Apr 18 110.0 Put 20 20 0 8 1.69 47 1.86 1.74
JD Apr 12 29.0 Call 20 20 0 37 0.84 3 0.86 0.99
T Apr 18 29.5 Put 20 20 0 170 0.27 151 0.29 0.30
APHA Oct 18 17.5 Call 20 20 0 37 0.50 9 0.65 0.60
WBA Mar 22 62.0 Call 20 20 0 4 0.96 82 1.41 1.10
C Apr 26 65.0 Call 20 20 0 29 2.22 22 2.30 2.27
UVXY Mar 22 38.0 Put 20 20 0 58 1.43 54 1.49 1.40
DXCM Jun 21 150.0 Call 20 20 0 2 13.80 2 17.00 15.80
NDLS Apr 18 2.5 Put 20 20 0 0 0.00 31 0.05 0.05
JPM Apr 18 105.0 Call 20 20 0 11 2.95 51 3.05 3.10
DIS Mar 29 114.0 Call 20 20 0 75 1.18 17 1.28 1.36
DNR Apr 18 1.5 Put 20 20 0 103 0.05 86 0.15 0.10
BKNG Mar 22 1662.5 Put 20 20 0 0 0.00 5 1.90 0.80
RGLD Jan 17 80.0 Call 20 20 0 21 14.00 24 16.00 14.20
VLO Mar 22 85.0 Call 20 20 0 86 1.16 43 1.23 1.20
PPG Mar 22 110.0 Put 20 20 0 17 0.85 23 1.20 1.05
GOGO Mar 22 4.0 Call 20 20 0 37 0.75 60 1.00 0.85
FB Apr 05 170.0 Call 20 20 0 13 1.15 93 1.18 1.15
PAAS Apr 18 14.0 Call 20 20 0 691 0.15 133 0.25 0.20
SBLK Apr 18 2.5 Put 20 20 0 0 0.00 21 0.05 0.05
NVCR Apr 18 55.0 Call 20 20 0 15 1.05 15 1.50 1.40
BAC Apr 18 30.0 Call 20 20 0 148 0.46 221 0.48 0.48
WMT Mar 22 97.5 Call 20 20 0 54 1.60 48 1.69 1.42
X Mar 22 21.0 Call 20 20 0 92 0.05 92 0.07 0.07
BBBY May 17 12.5 Put 20 20 0 111 0.57 32 0.65 0.60
BABA Mar 22 175.0 Put 20 20 0 14 0.41 98 0.46 0.44
MO Jan 15 62.5 Call 20 20 0 33 2.49 21 3.45 3.00
NVDA Apr 18 185.0 Call 20 19 1 56 2.83 17 2.94 3.05
UNP Mar 22 167.5 Call 20 20 0 14 0.39 25 0.44 0.39
TWTR May 17 33.0 Call 20 0 20 16 1.51 30 1.53 1.40
BKLN Jan 17 19.0 Put 20 20 0 134 0.15 92 0.25 0.24
T Mar 22 30.5 Call 20 20 0 117 0.32 101 0.35 0.30
F Apr 12 8.0 Call 20 20 0 124 0.51 48 0.61 0.56
LABD Apr 12 21.0 Call 20 20 0 190 0.45 62 0.90 0.70
FCX Mar 22 12.5 Put 20 20 0 268 0.24 48 0.25 0.22
CROX Apr 18 27.0 Call 20 20 0 78 0.35 20 0.45 0.35
NVDA Apr 05 180.0 Call 20 20 0 11 2.95 31 3.10 2.98
KEG Apr 18 10.0 Call 20 20 0 0 0.00 39 0.45 0.10
F May 17 8.0 Put 20 20 0 161 0.23 67 0.24 0.25
AMRN Mar 22 21.0 Call 20 20 0 3 0.45 109 0.85 0.85
MDT May 17 97.5 Call 20 20 0 34 0.37 34 0.50 0.40
GDX May 17 23.0 Put 20 20 0 100 1.13 91 1.15 1.15
BIDU Apr 18 180.0 Call 20 20 0 7 2.12 3 2.23 2.35
JNUG Mar 29 10.5 Put 20 20 0 51 0.51 234 0.57 0.54
ACB May 17 10.0 Call 20 14 6 12 1.05 19 1.15 1.10
ROKU Apr 05 50.0 Put 20 20 0 14 0.19 14 0.28 0.28
CGC Mar 22 49.0 Call 20 20 0 56 0.25 52 0.28 0.25
ROYT Jun 21 2.5 Call 20 20 0 0 0.00 25 0.05 0.05
SNAP Mar 29 10.0 Call 20 20 0 7 1.18 6 1.20 1.13
BHC May 17 27.0 Call 20 20 0 33 0.46 28 0.51 0.48
NVDA Apr 18 180.0 Call 20 20 0 77 4.25 77 4.40 4.25
VIPS May 17 7.0 Call 20 20 0 62 1.10 363 1.30 1.15
SLB Mar 22 44.0 Put 20 20 0 26 1.50 28 1.53 1.50
TWTR Apr 18 37.0 Call 20 20 0 86 0.04 132 0.06 0.05
F Jun 21 10.0 Call 20 20 0 275 0.05 88 0.06 0.05
UNG Apr 18 23.0 Call 20 20 0 125 1.96 145 2.14 2.01
QQQ Apr 05 177.5 Put 20 20 0 77 1.96 76 1.98 2.02
SQ Mar 29 76.5 Put 20 20 0 39 2.38 39 2.49 2.29
DERM Apr 18 4.0 Put 20 20 0 0 0.00 94 0.05 0.05
GE Jan 17 20.0 Put 20 20 0 9 9.95 11 10.10 10.00
CY Sep 20 15.0 Call 20 20 0 48 1.35 53 1.55 1.45
SPY Apr 18 292.5 Call 20 20 0 208 0.33 3,470 0.34 0.34
GDX Mar 22 22.5 Put 20 20 0 122 0.33 130 0.35 0.34
MSFT Mar 22 118.0 Put 20 20 0 46 1.68 25 1.74 1.88
LLY Mar 22 122.0 Put 20 20 0 0 0.00 35 0.41 0.38
AFL Aug 16 52.5 Call 20 20 0 51 0.83 43 1.15 0.98
AMRN Apr 18 38.0 Call 20 20 0 0 0.00 29 0.16 0.16
LOW Mar 22 99.0 Call 19 19 0 25 2.04 40 2.16 1.90
AIG Jan 15 40.0 Call 19 19 0 122 7.60 10 7.80 7.75
BIDU Mar 22 177.5 Call 19 19 0 5 0.55 8 0.59 0.90
FB Apr 05 160.0 Put 19 19 0 38 3.10 68 3.20 2.99
TSLA Mar 22 280.0 Put 19 19 0 8 8.10 38 8.40 9.15
GDX Mar 29 25.0 Put 19 19 0 69 2.64 69 2.66 2.62
MU Mar 22 40.0 Call 19 19 0 78 1.51 98 1.55 1.48
NFLX Mar 29 365.0 Call 19 19 0 6 10.35 33 10.60 10.45
VLO Mar 29 86.0 Put 19 19 0 49 1.57 51 1.71 1.49
XBI Apr 05 90.0 Put 19 19 0 125 1.53 36 1.67 1.54
TWTR Mar 22 31.0 Put 19 19 0 91 0.50 64 0.52 0.48
GE Apr 26 11.0 Call 19 19 0 60 0.19 137 0.21 0.20
JD Mar 22 27.5 Put 19 19 0 125 0.21 136 0.23 0.21
EW Apr 18 180.0 Put 19 19 0 6 0.65 14 1.95 0.80
GDX Mar 29 20.0 Call 19 19 0 71 2.36 78 2.39 2.40
F May 17 6.0 Call 19 19 0 45 2.48 49 2.52 2.45
ROKU Mar 22 60.0 Put 19 19 0 17 0.38 1 0.41 0.49
SPY Mar 29 282.0 Call 19 19 0 70 2.22 74 2.25 2.22
LOW Mar 22 98.5 Call 19 19 0 38 2.42 29 2.59 2.29
ATVI Apr 18 50.0 Call 19 19 0 71 0.17 78 0.20 0.22
ORCL Mar 22 52.5 Call 19 19 0 35 1.04 45 1.10 1.00
BIDU Mar 29 175.0 Call 19 19 0 51 1.91 15 2.04 2.81
NFLX Mar 22 362.5 Put 19 19 0 12 3.60 7 3.80 3.75
SQ Apr 18 70.0 Put 19 19 0 62 1.20 19 1.25 1.14
SPY Apr 18 293.0 Call 18 18 0 2,342 0.28 409 0.29 0.30
AMRN Mar 22 20.0 Call 18 18 0 20 1.05 29 1.57 1.48
BA Mar 22 390.0 Call 18 18 0 2 0.92 37 1.18 1.18
XRT Apr 18 44.0 Call 18 18 0 30 1.16 40 1.20 1.19
BA Mar 29 427.5 Call 18 18 0 0 0.00 15 0.33 0.15
NFLX Mar 29 362.5 Call 18 18 0 5 11.75 5 12.05 11.40
XLU Mar 22 59.5 Put 18 18 0 43 1.28 42 1.33 1.37
NVDA May 17 190.0 Put 18 18 0 36 21.95 6 22.25 22.60
GS Apr 18 200.0 Call 18 18 0 31 6.00 17 6.25 6.10
XBI Mar 22 90.0 Call 18 18 0 43 2.03 77 2.11 2.23
RIOT Mar 22 5.0 Call 18 18 0 4 0.06 27 0.12 0.14
SQ Mar 29 75.0 Put 18 18 0 51 1.66 53 1.75 1.59
BABA Apr 05 185.0 Call 18 18 0 58 2.81 58 2.95 2.84
SBUX Apr 18 72.5 Put 18 18 0 31 2.01 44 2.05 2.02
PYPL Mar 29 105.0 Call 18 18 0 47 0.26 29 0.30 0.30
ROKU Mar 22 68.0 Call 18 18 0 20 0.72 4 0.75 0.69
QQQ Apr 05 176.0 Put 18 18 0 103 1.48 105 1.50 1.51
BIDU Jun 21 210.0 Call 18 18 0 51 0.88 36 1.05 1.15
FB Jun 21 140.0 Put 18 18 0 36 2.53 36 2.58 2.48
AMGN Apr 05 195.0 Call 18 18 0 22 2.45 14 3.10 3.05
MU Mar 22 42.0 Call 18 18 0 107 0.68 71 0.70 0.70
SMH Mar 22 108.0 Put 18 18 0 24 1.99 38 2.04 2.12
NFLX Mar 22 377.5 Call 18 18 0 7 1.64 43 1.74 1.78
MSFT Mar 22 112.0 Call 18 18 0 30 4.75 29 4.85 4.50
MA Mar 22 232.5 Call 18 18 0 28 1.47 50 1.60 1.53
SPY Apr 18 285.0 Call 18 18 0 157 2.26 89 2.28 2.27
NFLX Mar 29 350.0 Put 18 18 0 47 3.55 7 3.70 3.60
DWDP Apr 26 54.0 Put 18 18 0 6 1.23 26 1.29 1.25
XLE Mar 22 65.5 Call 18 18 0 51 0.65 54 0.68 0.63
BABA Apr 05 170.0 Put 18 18 0 52 0.79 59 0.88 0.85
AAPL Mar 29 192.5 Call 18 18 0 95 0.99 49 1.02 1.04
OSTK Mar 22 18.0 Call 17 17 0 5 1.05 2 1.35 1.15
FB Apr 05 175.0 Call 17 17 0 102 0.40 60 0.43 0.47
NIO Jan 17 7.0 Call 17 15 2 1 1.00 15 1.10 1.10
SPY Apr 05 284.0 Put 17 17 0 7 3.64 7 3.69 3.65
V Apr 18 155.0 Call 17 14 3 2 3.65 25 3.70 3.69
FB Sep 20 90.0 Call 17 17 0 21 73.35 16 73.65 73.50
BA Mar 29 412.5 Call 17 17 0 19 0.20 16 0.52 0.39
IQ Mar 29 27.0 Call 17 17 0 10 0.94 137 1.00 0.94
BIDU Mar 29 172.5 Call 17 17 0 39 2.88 14 3.10 3.90
SQ Mar 22 75.0 Put 17 17 0 27 1.05 45 1.13 1.05
FOXA Jul 19 57.5 Call 17 17 0 54 0.20 6 3.10 0.20
SWN Apr 18 5.0 Call 17 17 0 65 0.05 74 0.07 0.05
TSLA Mar 22 255.0 Put 17 17 0 14 1.29 17 1.40 1.55
IQ Mar 22 27.0 Call 17 17 0 274 0.63 85 0.70 0.64
WMT Mar 22 101.0 Put 17 17 0 31 2.18 40 2.31 2.42
BIDU Mar 22 175.0 Call 17 17 0 19 1.04 20 1.15 1.30
QQQ Mar 22 177.0 Call 17 17 0 22 2.07 11 2.09 2.09
TECK Mar 22 22.5 Call 17 17 0 5 0.06 43 0.12 0.10
AMZN Mar 22 1730.0 Call 17 17 0 4 15.15 1 15.70 15.75
SPY Mar 20 280.0 Put 17 17 0 144 0.50 157 0.51 0.51
CAT Jun 21 150.0 Call 17 17 0 108 1.07 54 1.30 1.18
NUGT Apr 05 21.5 Call 17 17 0 129 0.56 189 0.60 0.62
FB Mar 29 167.5 Put 17 17 0 71 6.50 62 6.75 6.30
CAT Mar 29 132.0 Put 17 17 0 24 1.47 25 1.52 1.46
BA Mar 22 320.0 Call 16 16 0 4 49.05 8 51.65 50.20
FNKO Apr 18 22.5 Call 16 16 0 209 0.75 35 1.05 1.05
QQQ Mar 29 177.0 Put 16 16 0 49 1.36 137 1.38 1.39
DAL May 17 50.0 Call 16 16 0 36 2.47 67 2.56 2.50
NTNX Apr 18 34.5 Put 16 16 0 33 0.65 45 0.75 0.70
FB Apr 05 157.5 Call 16 16 0 47 6.95 29 7.10 7.05
MA Mar 22 235.0 Put 16 16 0 17 4.00 17 4.20 3.65
ATVI Mar 22 45.0 Call 16 16 0 34 0.50 147 0.57 0.64
JD Apr 18 34.5 Put 16 16 0 3 6.10 12 6.25 6.05
ABBV Mar 29 80.0 Put 16 16 0 25 0.73 6 0.78 0.74
AAPL Jun 21 195.0 Call 16 16 0 91 5.00 111 5.15 4.90
AMBA Jan 17 65.0 Call 16 16 0 4 1.75 14 1.85 1.80
WYNN Mar 22 119.0 Call 16 16 0 24 0.61 39 0.67 0.77
AAPL Apr 18 195.0 Call 16 16 0 33 1.50 43 1.52 1.48
AAPL Apr 18 185.0 Call 16 15 1 26 5.60 27 5.70 5.55
SQ Mar 29 71.0 Put 16 16 0 27 0.55 15 0.63 0.57
NVTA Sep 20 25.0 Call 16 16 0 21 4.80 16 5.00 4.80
TSLA Mar 22 235.0 Put 16 16 0 28 0.31 24 0.36 0.35
TWLO Mar 22 128.0 Put 16 16 0 45 1.46 33 1.90 1.65
CTST Sep 20 7.5 Call 16 16 0 17 2.10 17 3.50 2.60
XLV Mar 22 94.5 Put 16 16 0 23 2.50 20 2.55 2.54
AAPL Apr 05 192.5 Call 16 16 0 17 1.45 88 1.48 1.38
SPY Mar 20 282.0 Put 16 16 0 7 1.16 375 1.21 1.22
JD Apr 18 29.0 Call 16 16 0 59 0.96 21 0.98 1.00
IWM Mar 22 153.5 Put 16 16 0 293 0.55 281 0.57 0.57
SPY Mar 20 279.5 Put 16 16 0 1 0.40 608 0.41 0.39
IWM Mar 22 154.0 Put 16 16 0 50 0.70 28 0.72 0.72
AAPL Mar 29 200.0 Call 16 16 0 217 0.20 46 0.22 0.21
CVS Mar 22 55.5 Put 15 15 0 17 0.38 40 0.42 0.45
XOM Nov 15 77.5 Call 15 15 0 3 4.95 4 7.55 6.16
X Mar 22 20.0 Call 15 15 0 124 0.28 120 0.30 0.32
SPY Apr 05 283.0 Call 15 15 0 683 2.28 114 2.32 2.30
SPY Apr 18 280.0 Put 15 15 0 39 2.78 1,096 2.80 2.79
ZIOP Apr 18 3.0 Call 15 15 0 14 0.50 15 0.70 0.65
SPY Apr 05 279.0 Call 15 15 0 458 4.86 88 4.91 4.85
BA Mar 29 325.0 Put 15 15 0 34 0.79 38 1.03 1.08
AMZN Mar 22 1725.0 Call 15 15 0 8 17.35 7 18.30 18.55
AUY Mar 22 3.0 Call 15 15 0 0 0.00 143 0.02 0.01
ASNA Sep 20 2.0 Call 15 15 0 42 0.10 32 0.20 0.10
TWLO Mar 22 120.0 Put 15 15 0 48 0.07 33 0.31 0.21
TWLO Mar 22 132.0 Call 15 15 0 28 1.90 49 2.69 2.50
ADBE Sep 20 200.0 Put 15 15 0 6 2.67 6 2.86 2.70
TWTR Apr 18 31.0 Call 15 15 0 6 1.19 47 1.22 1.20
TWOU Apr 18 95.0 Call 15 15 0 0 0.00 29 0.80 0.05
BAC Jun 21 32.0 Call 15 0 15 67 0.31 242 0.34 0.25
TWLO Mar 22 122.0 Put 15 15 0 41 0.36 1 0.45 0.45
ULTA Mar 22 332.5 Put 15 15 0 12 2.40 12 2.95 2.60
ANTM Mar 29 302.5 Put 15 15 0 15 2.91 15 3.75 2.11
VXXB Mar 22 29.0 Put 15 15 0 418 0.90 588 1.00 0.90
TWTR Mar 22 30.0 Put 15 15 0 96 0.18 146 0.19 0.17
APHA Apr 18 10.0 Call 15 15 0 9 0.70 30 0.90 0.80
PCG Sep 20 25.0 Call 15 15 0 35 1.90 153 2.30 1.95
CTSH Mar 22 73.0 Call 15 15 0 45 0.20 22 0.30 0.25
CROX Jun 21 25.0 Call 15 15 0 21 2.35 51 2.70 2.49
DIS Mar 29 114.0 Put 15 15 0 48 1.73 56 1.91 2.00
SQ Apr 18 85.0 Call 15 15 0 10 0.62 23 0.67 0.68
MCD Mar 22 187.5 Put 15 15 0 18 2.23 20 2.38 2.20
CSCO Apr 18 55.5 Put 15 15 0 90 2.37 62 2.43 2.77
LULU Mar 22 137.0 Put 15 15 0 63 0.33 33 0.49 0.45
MOMO Apr 05 40.0 Call 15 15 0 63 1.25 168 1.45 1.20
CRM May 17 165.0 Call 15 15 0 48 5.20 37 5.40 5.30
NFLX Apr 18 385.0 Call 15 15 0 6 11.45 13 11.95 11.80
MLM Apr 18 210.0 Call 15 15 0 166 0.25 12 0.75 0.70
CTRP Mar 22 43.5 Call 15 15 0 213 0.05 83 0.15 0.15
NVDA Jan 17 120.0 Put 15 15 0 11 4.35 18 4.50 4.30
MSFT Apr 12 117.0 Call 15 15 0 37 1.89 41 1.96 1.95
CRMD Sep 20 2.5 Call 15 15 0 2 0.25 200 0.50 0.30
BTX Sep 20 2.0 Call 15 15 0 21 0.20 32 0.35 0.30
BOOM Apr 18 45.0 Call 15 15 0 15 1.25 7 1.70 1.30
MDT Mar 22 90.0 Put 15 15 0 15 0.30 18 0.74 0.50
CSCO Apr 18 54.0 Call 15 15 0 55 0.69 95 0.72 0.63
NIO Jun 21 3.0 Put 15 15 0 0 0.00 224 0.10 0.05
CAT Mar 22 135.0 Put 15 15 0 24 2.52 19 2.70 2.69
MMC Apr 18 90.0 Put 15 15 0 12 0.55 7 0.70 0.55
FB Apr 05 182.5 Call 15 15 0 184 0.07 131 0.09 0.09
IQ Apr 18 30.0 Call 15 15 0 18 0.48 116 0.53 0.50
EXAS Mar 22 90.0 Put 15 15 0 0 0.00 15 0.55 0.40
KMPH Jun 21 2.5 Call 15 15 0 5 0.35 5 2.20 0.50
LL Apr 18 8.0 Put 15 15 0 0 0.00 3 0.30 0.15
ENLC Sep 20 12.5 Put 15 15 0 26 1.35 6 1.75 1.65
FB Apr 18 150.0 Put 15 15 0 64 1.46 121 1.50 1.41
FB Mar 29 160.0 Put 15 15 0 17 2.49 58 2.53 2.33
FXI Mar 22 45.5 Call 15 15 0 321 0.21 81 0.22 0.22
AXP Mar 22 125.0 Put 14 14 0 6 11.20 20 11.45 11.00
NFLX Apr 05 345.0 Put 14 14 0 54 3.80 40 4.00 3.95
FCAU Jan 15 10.0 Put 14 14 0 7 0.75 1 0.80 0.75
KHC May 17 30.0 Call 14 14 0 34 2.50 44 2.60 2.50
TWLO Mar 29 130.0 Put 14 14 0 35 3.45 32 4.05 3.20
V Mar 29 160.0 Call 14 14 0 40 0.30 35 0.35 0.37
XOP Apr 18 30.0 Put 14 14 0 106 0.95 39 0.97 1.01
XLU Mar 22 59.0 Put 14 14 0 69 0.82 56 0.87 0.86
NVDA Apr 26 170.0 Call 14 14 0 44 9.50 20 9.75 9.15
CRM Mar 29 165.0 Put 14 14 0 21 3.80 18 4.10 4.00
WDC Apr 05 45.5 Call 14 14 0 90 3.05 86 3.45 3.20
SQ Mar 22 68.0 Put 14 14 0 9 0.07 3 0.09 0.08
RIG Apr 26 10.0 Call 14 14 0 54 0.17 130 0.21 0.19
SPY Mar 18 280.0 Call 14 14 0 38 1.78 39 1.97 1.93
BA Mar 22 367.5 Put 14 14 0 24 5.75 25 6.10 6.00
REV Apr 18 20.0 Call 14 14 0 6 1.40 7 1.60 1.60
NVDA Apr 05 155.0 Call 14 14 0 15 18.15 12 18.60 18.00
SPY Apr 18 290.0 Call 14 14 0 128 0.68 595 0.69 0.69
BA Mar 29 370.0 Call 14 14 0 5 10.00 8 10.50 10.30
BIDU Apr 12 170.0 Call 14 14 0 28 5.65 6 6.05 6.35
OSTK Mar 22 17.5 Put 14 14 0 15 0.60 3 1.00 0.80
STX Mar 29 46.0 Call 14 14 0 12 1.85 21 1.90 1.80
XLV Mar 22 94.0 Put 14 14 0 24 2.02 20 2.06 2.07
SPY Apr 18 292.0 Call 14 14 0 2,160 0.38 492 0.39 0.39
ACB Apr 18 10.0 Call 14 14 0 33 0.75 19 0.85 0.80
MO Mar 29 56.0 Put 14 14 0 60 0.74 62 0.78 0.81
TWLO Apr 18 120.0 Put 14 14 0 26 2.56 28 2.78 2.74
CVX Mar 22 128.0 Call 14 14 0 9 0.14 28 0.16 0.13
NTNX Apr 26 35.0 Put 14 14 0 127 0.80 18 1.10 1.00
AMD Mar 29 24.0 Call 14 14 0 191 0.52 123 0.54 0.55
SNAP Jan 17 20.0 Call 14 14 0 52 0.37 84 0.45 0.40
CVS Mar 22 57.0 Call 14 14 0 24 0.38 32 0.41 0.31
FB Mar 22 170.0 Put 13 13 0 23 8.10 8 8.35 8.20
BHC Mar 22 24.5 Call 13 13 0 96 0.20 107 0.23 0.22
SPWR Jan 17 7.0 Call 13 0 13 42 0.68 27 0.96 0.90
MRK Apr 05 80.5 Call 13 13 0 31 1.67 20 1.77 1.80
BAC Mar 22 29.5 Call 13 13 0 282 0.25 391 0.27 0.29
NVDA Mar 22 165.0 Put 13 13 0 20 1.39 25 1.48 1.42
ORCL Mar 22 53.0 Put 13 13 0 22 0.24 74 0.27 0.27
BA Apr 18 400.0 Call 13 13 0 13 3.30 38 3.70 3.35
XOP Apr 18 30.5 Call 13 13 0 14 0.75 37 0.76 0.76
SPY Mar 22 281.5 Put 13 13 0 86 1.28 418 1.30 1.26
CRM Mar 22 165.0 Call 13 13 0 3 0.75 15 0.78 0.75
MSFT Mar 22 125.0 Call 13 13 0 0 0.00 102 0.03 0.01
SPY Mar 22 283.0 Call 13 13 0 9 0.91 126 0.92 0.90
MO Mar 29 53.5 Call 13 13 0 26 3.15 23 3.50 3.15
QQQ May 17 180.0 Put 13 13 0 6 5.06 27 5.07 5.21
SQ Mar 22 79.0 Call 13 13 0 51 0.30 37 0.39 0.45
FB Mar 22 177.5 Call 13 13 0 50 0.03 84 0.04 0.03
GE Mar 29 9.0 Put 13 13 0 419 0.04 59 0.05 0.04
EEM May 17 43.5 Call 13 13 0 73 1.17 282 1.20 1.19
MSFT Mar 22 116.0 Call 13 13 0 36 1.36 45 1.40 1.35
SPY Apr 18 281.0 Call 13 13 0 5 4.51 59 4.54 4.57
FB Mar 29 185.0 Call 13 13 0 51 0.01 59 0.04 0.05
FB Sep 20 130.0 Call 13 13 0 27 36.55 25 36.85 36.55
GDX May 17 26.0 Call 13 13 0 271 0.07 162 0.08 0.08
NFLX Mar 29 370.0 Call 13 13 0 1 7.85 6 8.00 7.50
BA Mar 22 375.0 Put 13 13 0 25 9.25 26 9.75 9.45
VLO Apr 05 89.0 Put 13 13 0 25 3.85 38 4.05 3.90
WBA Jul 19 75.0 Call 13 13 0 37 0.35 87 0.49 0.42
V Mar 22 152.5 Put 13 13 0 35 0.39 37 0.43 0.40
TSLA Mar 22 277.5 Call 13 13 0 10 7.05 8 7.30 6.85
AAPL Apr 18 187.5 Call 13 13 0 60 4.20 9 4.30 4.15
AAPL Apr 18 210.0 Call 13 13 0 234 0.15 339 0.17 0.16
DOMO May 17 42.0 Put 13 13 0 16 4.00 12 4.40 4.20
ROKU Apr 18 60.0 Put 13 13 0 13 2.24 1 2.33 2.36
UPS Mar 22 109.0 Call 13 13 0 8 1.33 25 1.42 1.40
DG Mar 22 116.0 Call 13 13 0 2 0.55 32 0.65 0.70
ORCL Mar 22 53.5 Put 13 13 0 4 0.44 53 0.48 0.52
SNAP Apr 18 10.0 Call 13 13 0 20 1.33 49 1.35 1.29
JD Mar 29 28.5 Call 13 13 0 78 0.71 3 0.73 0.73
CAT Apr 05 135.0 Call 13 13 0 16 1.39 15 1.45 1.37
AAPL Mar 29 182.5 Put 13 13 0 25 1.37 125 1.42 1.45
CMO May 17 7.5 Call 13 13 0 40 1.00 10 1.05 0.95
PYPL Apr 18 100.0 Call 13 13 0 24 3.35 4 3.50 3.50
CAT Mar 22 131.0 Put 13 13 0 42 0.58 42 0.64 0.58
CVS May 17 57.5 Call 13 13 0 30 1.93 32 1.98 1.93
VZ Mar 22 60.5 Put 13 13 0 20 2.33 21 2.39 2.58
NVDA Mar 22 162.5 Put 13 13 0 5 0.92 51 1.00 0.93
NVDA Apr 12 157.5 Put 13 13 0 24 1.80 72 1.91 1.92
ROKU Apr 26 65.0 Call 12 12 0 144 4.40 10 5.15 4.50
AAPL Mar 29 182.5 Call 12 12 0 57 5.70 31 5.85 5.75
TWLO Mar 29 133.0 Call 12 12 0 15 2.96 33 3.55 3.55
VZ May 17 57.5 Put 12 12 0 26 1.42 5 1.45 1.51