Cboe BZX Options Exchange Symbol Data

Volume
1,808,229
Orders
3,016,735,721

This list was last updated 2019-05-17 16:40:06.

Option Volume Matched Routed Bid Size Bid Price Ask Size Ask Price Last Price
BAC May 24 29.0 Call 19,212 19,212 0 0 0.00 10 0.38 0.12
AAPL May 17 190.0 Call 10,480 10,338 142 0 0.00 4 0.05 0.01
SPY May 17 287.0 Call 8,757 8,231 526 53 0.62 16 0.64 0.67
QQQ May 17 183.0 Put 8,509 8,246 263 0 0.00 0 0.00 0.11
EEM Jun 28 40.0 Call 7,259 7,259 0 0 0.00 0 0.00 1.28
SPY May 17 288.0 Call 7,242 6,997 245 285 0.11 418 0.12 0.12
SPY May 17 287.0 Put 7,205 6,987 218 6 0.18 207 0.19 0.18
AAPL May 17 190.0 Put 7,018 6,985 33 1 0.10 0 0.00 0.95
SPY May 17 286.0 Put 6,500 6,465 35 806 0.04 395 0.05 0.05
QQQ May 17 185.0 Put 6,184 6,175 9 0 0.00 0 0.00 2.00
NVDA May 17 162.5 Call 6,076 6,032 44 0 0.00 50 7.00 0.01
VXX May 17 28.0 Put 6,016 5,471 545 0 0.00 0 0.00 0.02
AAPL May 17 187.5 Put 6,005 5,906 99 0 0.00 0 0.00 0.01
SPY May 17 287.5 Call 5,718 5,718 0 114 0.30 81 0.32 0.31
QQQ May 17 184.0 Put 5,702 5,680 22 0 0.00 0 0.00 1.03
SPY May 17 286.0 Call 5,564 5,539 25 185 1.37 4 1.52 1.55
SPY May 17 280.0 Put 5,546 5,543 3 0 0.00 5,785 0.01 0.01
EFA Jun 21 65.0 Put 5,435 5,435 0 0 0.00 0 0.00 1.58
BABA May 17 170.0 Put 5,402 5,327 75 0 0.00 0 0.00 0.40
SPY May 17 288.0 Put 5,347 5,222 125 93 0.65 19 0.67 0.68
MRVL May 24 23.5 Call 5,345 5,226 119 0 0.00 0 0.00 0.19
FB May 17 187.5 Put 4,993 4,993 0 0 0.00 0 0.00 2.40
BA May 17 360.0 Call 4,928 4,901 27 0 0.00 0 0.00 0.01
TSLA May 17 220.0 Call 4,758 4,705 53 0 0.00 0 0.00 0.02
SPY May 20 288.0 Call 4,721 4,721 0 216 0.82 21 0.84 0.85
SPY May 17 285.0 Put 4,380 4,328 52 4 0.02 4,047 0.03 0.04
BABA May 17 175.0 Call 4,160 3,980 180 0 0.00 10 1.00 0.04
SPY Jul 19 235.0 Put 4,055 4,055 0 1,911 0.37 490 0.38 0.38
FB May 17 185.0 Put 3,880 3,830 50 0 0.00 0 0.00 0.03
TLT May 24 125.0 Put 3,619 3,619 0 0 0.00 0 0.00 0.15
NFLX May 17 360.0 Call 3,619 3,602 17 0 0.00 1 4.90 0.01
SPY May 28 277.0 Put 3,606 3,606 0 226 0.40 67 0.41 0.45
QQQ May 17 184.0 Call 3,547 3,547 0 0 0.00 0 0.00 0.01
AMD May 17 27.5 Put 3,535 3,465 70 0 0.00 0 0.00 0.03
SPY May 17 285.5 Put 3,365 3,365 0 2,459 0.02 841 0.03 0.06
TSLA May 17 215.0 Put 3,356 3,315 41 0 0.00 2 14.00 3.50
QQQ May 17 184.5 Call 3,341 3,306 35 0 0.00 0 0.00 0.01
AAPL May 17 187.5 Call 3,335 3,331 4 0 0.00 0 0.00 1.60
T Jun 21 33.0 Call 3,333 3,301 32 0 0.00 1 0.28 0.22
AMD Jun 07 33.5 Call 3,277 3,277 0 0 0.00 0 0.00 0.06
SPY May 24 287.0 Call 3,256 3,256 0 248 2.58 12 2.60 2.60
QQQ May 17 183.0 Call 3,238 3,238 0 0 0.00 0 0.00 0.05
SPY May 24 288.0 Put 3,210 3,210 0 26 2.38 168 2.40 2.41
SPY May 17 287.5 Put 3,184 3,139 45 6 0.35 16 0.36 0.36
SPY May 17 286.5 Put 3,089 3,089 0 197 0.09 521 0.10 0.18
BABA May 17 170.0 Call 3,084 3,066 18 0 0.00 0 0.00 0.02
SPY May 20 287.0 Call 3,081 3,078 3 122 1.40 77 1.42 1.45
EWZ May 31 36.5 Put 3,069 3,069 0 0 0.00 0 0.00 0.78
AMD May 24 30.0 Call 3,066 3,066 0 0 0.00 5 0.40 0.08
SPY May 17 286.5 Call 3,032 2,955 77 62 0.94 93 1.06 1.08
AMD May 17 28.0 Call 3,031 3,024 7 0 0.00 10 0.20 0.01
SPY May 24 260.0 Put 3,018 3,018 0 4,932 0.02 2,218 0.03 0.03
SPY May 17 289.0 Call 3,014 3,004 10 2,694 0.01 1,924 0.02 0.02
NVDA May 17 160.0 Call 3,008 2,993 15 0 0.00 0 0.00 0.01
SPY May 20 286.0 Put 2,963 2,953 10 227 0.63 103 0.64 0.63
GDX Jun 21 19.0 Put 2,891 2,891 0 0 0.00 0 0.00 0.12
AAPL May 24 190.0 Call 2,882 2,874 8 2 0.05 1 3.55 2.73
FB May 24 197.5 Call 2,802 2,802 0 0 0.00 1 5.35 0.06
TSLA May 17 212.5 Put 2,793 2,673 120 0 0.00 0 0.00 1.40
SPY May 31 282.5 Put 2,785 2,785 0 246 1.50 442 1.52 1.56
AAPL May 24 187.5 Put 2,755 2,732 23 4 0.20 0 0.00 2.42
TSLA May 17 210.0 Put 2,718 2,689 29 0 0.00 4 1.25 0.08
IWM May 17 154.0 Put 2,701 2,650 51 0 0.00 0 0.00 1.10
MDR Jan 15 20.0 Call 2,690 2,690 0 0 0.00 0 0.00 0.30
AAPL May 17 192.5 Put 2,566 2,566 0 0 0.00 0 0.00 3.55
AMD May 17 27.0 Call 2,518 2,518 0 1 0.05 0 0.00 0.54
MSFT May 17 130.0 Call 2,494 2,439 55 0 0.00 0 0.00 0.01
SPY May 20 287.0 Put 2,470 2,365 105 22 0.93 239 0.95 0.93
BYND May 17 90.0 Put 2,433 2,421 12 0 0.00 0 0.00 0.80
SPY May 17 285.0 Call 2,412 2,409 3 10 2.45 10 2.49 2.49
UNG Jul 19 23.0 Call 2,377 2,351 26 0 0.00 0 0.00 0.77
AAPL May 17 185.0 Put 2,374 2,369 5 0 0.00 2 0.01 0.01
NVDA May 24 160.0 Call 2,371 2,359 12 0 0.00 2 4.20 2.10
EWZ Jun 14 36.5 Put 2,364 2,364 0 0 0.00 0 0.00 1.06
SMH May 17 107.0 Put 2,361 2,361 0 0 0.00 0 0.00 1.45
VZ Jun 21 60.0 Call 2,350 2,327 23 0 0.00 10 0.75 0.49
SPY May 20 289.0 Call 2,341 2,340 1 328 0.41 285 0.43 0.41
SPY May 31 290.0 Call 2,313 2,313 0 117 1.71 290 1.73 1.68
BAC May 17 28.5 Call 2,312 2,271 41 0 0.00 0 0.00 0.01
AAPL May 17 192.5 Call 2,300 2,299 1 0 0.00 3 0.35 0.01
NFLX May 17 357.5 Call 2,298 2,295 3 0 0.00 0 0.00 0.05
TSLA May 17 217.5 Put 2,265 2,246 19 0 0.00 0 0.00 6.00
AMD May 17 28.0 Put 2,254 2,254 0 0 0.00 0 0.00 0.46
SPY May 24 287.0 Put 2,237 2,106 131 257 1.98 204 2.00 1.98
TXN May 17 107.0 Put 2,231 2,224 7 0 0.00 0 0.00 0.32
SPY May 17 288.5 Call 2,190 2,036 154 1,564 0.03 707 0.04 0.05
ROKU May 17 87.0 Call 2,188 2,124 64 0 0.00 0 0.00 0.02
VXX Jun 14 58.0 Call 2,177 2,177 0 0 0.00 0 0.00 0.12
NFLX May 17 357.5 Put 2,175 2,175 0 0 0.00 1 5.05 2.05
IWM May 17 154.0 Call 2,151 2,151 0 0 0.00 0 0.00 0.01
SPY May 31 260.0 Put 2,147 2,147 0 2,845 0.08 1,630 0.09 0.08
SLV May 17 13.5 Call 2,145 2,145 0 0 0.00 0 0.00 0.01
NVDA May 17 160.0 Put 2,137 2,116 21 0 0.00 0 0.00 3.65
FB May 17 187.5 Call 2,126 2,110 16 0 0.00 3 0.95 0.01
CSCO May 24 59.0 Call 2,101 2,101 0 0 0.00 0 0.00 0.05
QQQ May 17 182.0 Put 2,100 1,723 377 0 0.00 0 0.00 0.01
T May 31 31.0 Put 2,087 1,961 126 0 0.00 0 0.00 0.12
QQQ May 17 185.0 Call 2,068 2,068 0 0 0.00 0 0.00 0.01
SPY May 24 268.0 Put 2,066 2,066 0 4,858 0.05 952 0.06 0.07
BABA May 17 172.5 Call 2,062 2,040 22 0 0.00 0 0.00 0.01
GE May 17 10.0 Call 2,061 2,048 13 0 0.00 10 0.60 0.03
IWM May 17 153.0 Put 2,051 2,051 0 0 0.00 0 0.00 0.27
SPY May 17 284.0 Put 2,012 2,011 1 111 0.01 2,956 0.02 0.01
EEM Jun 21 41.0 Call 2,004 2,004 0 0 0.00 0 0.00 0.59
QQQ May 24 183.0 Put 1,994 1,993 1 0 0.00 0 0.00 2.05
T May 31 31.5 Put 1,985 1,985 0 0 0.00 0 0.00 0.26
VXX May 17 28.5 Call 1,953 1,918 35 0 0.00 0 0.00 0.05
SPY May 28 240.0 Put 1,952 1,952 0 1,200 0.01 5,532 0.02 0.01
SPY May 24 288.0 Call 1,940 1,939 1 22 1.99 213 2.00 2.02
SQ May 24 64.5 Call 1,934 1,934 0 0 0.00 0 0.00 1.67
XLE Sep 30 59.0 Put 1,928 1,928 0 0 0.00 0 0.00 1.41
VXX May 17 28.5 Put 1,919 1,914 5 0 0.00 0 0.00 0.15
SLV Sep 30 14.5 Put 1,904 1,904 0 0 0.00 0 0.00 1.09
SPY May 17 284.5 Put 1,903 817 1,086 280 0.01 2,211 0.02 0.06
NVDA May 17 155.0 Put 1,885 1,752 133 0 0.00 0 0.00 0.02
TSLA May 17 220.0 Put 1,870 1,838 32 0 0.00 0 0.00 8.65
DIS May 17 135.0 Call 1,870 1,868 2 0 0.00 0 0.00 0.15
T Jun 21 32.0 Call 1,863 1,835 28 4 0.05 5 0.65 0.58
BAC May 17 28.5 Put 1,847 1,803 44 0 0.00 0 0.00 0.12
QQQ May 24 183.0 Call 1,837 1,837 0 0 0.00 0 0.00 2.12
BIIB Jan 17 420.0 Call 1,832 1,832 0 10 0.05 0 0.00 0.25
IWM May 24 146.0 Put 1,832 1,832 0 0 0.00 0 0.00 0.16
SPY May 24 282.0 Put 1,814 1,791 23 615 0.77 220 0.78 0.84
AAPL May 31 200.0 Call 1,808 1,808 0 0 0.00 5 0.80 0.70
SPY May 24 263.0 Put 1,800 1,800 0 2,945 0.03 3,116 0.04 0.03
IBM May 17 135.0 Call 1,799 1,695 104 0 0.00 0 0.00 0.02
NFLX May 24 365.0 Call 1,795 1,788 7 0 0.00 1 2.25 1.75
SPY May 20 285.0 Put 1,790 1,789 1 253 0.42 508 0.43 0.42
MSFT May 17 129.0 Call 1,784 1,784 0 0 0.00 1 1.61 0.02
GE Jun 21 12.0 Call 1,769 1,769 0 0 0.00 1 0.45 0.03
SPY May 22 285.0 Put 1,761 1,739 22 359 0.95 472 0.97 0.97
QQQ Jun 21 186.0 Call 1,760 1,760 0 0 0.00 1 5.47 2.69
NFLX May 17 355.0 Put 1,749 1,745 4 0 0.00 0 0.00 0.70
AMZN May 17 1900.0 Call 1,748 1,698 50 1 2.46 9 2.73 3.11
TSLA May 17 217.5 Call 1,729 1,720 9 0 0.00 0 0.00 0.01
CVX May 24 121.0 Put 1,700 1,700 0 0 0.00 0 0.00 1.64
SPY Jun 28 264.0 Put 1,700 1,700 0 769 1.02 258 1.04 1.02
AMD May 24 27.5 Put 1,692 1,692 0 0 0.00 0 0.00 0.68
VXX May 17 29.0 Call 1,687 1,485 202 0 0.00 0 0.00 0.01
SQ May 24 67.0 Put 1,685 1,685 0 0 0.00 0 0.00 2.42
S Jun 21 7.0 Call 1,683 1,516 167 0 0.00 0 0.00 0.34
VXX May 17 29.5 Call 1,663 1,663 0 0 0.00 0 0.00 0.01
BYND May 17 85.0 Put 1,648 1,581 67 0 0.00 0 0.00 0.30
SPY May 17 288.5 Put 1,648 1,648 0 129 1.02 4 1.10 1.22
SPY Jul 19 280.0 Put 1,641 1,641 0 247 4.27 144 4.30 4.50
QQQ May 24 180.0 Put 1,639 1,238 401 2 0.22 0 0.00 1.06
QQQ May 17 184.5 Put 1,638 1,638 0 0 0.00 0 0.00 1.58
GLD Jun 21 121.0 Put 1,584 1,584 0 1 0.09 0 0.00 1.39
VXX May 17 27.0 Put 1,571 758 813 0 0.00 1 0.12 0.02
AAPL May 24 185.0 Put 1,571 1,570 1 0 0.00 1 3.10 1.62
FCX Aug 16 13.0 Call 1,560 1,560 0 0 0.00 0 0.00 0.22
GE May 17 10.0 Put 1,560 1,518 42 0 0.00 0 0.00 0.02
TSLA May 17 222.5 Call 1,554 1,548 6 0 0.00 0 0.00 0.03
BABA May 31 165.0 Put 1,543 1,543 0 0 0.00 0 0.00 2.39
BIDU May 17 128.0 Put 1,528 1,527 1 0 0.00 0 0.00 0.22
SPY May 24 261.0 Put 1,528 1,528 0 6,648 0.02 2,226 0.03 0.03
XOM Jun 21 72.5 Put 1,526 1,526 0 0 0.00 0 0.00 0.56
SPY May 17 290.0 Call 1,525 1,525 0 0 0.00 2,514 0.01 0.01
IWM May 17 153.5 Put 1,518 1,518 0 0 0.00 0 0.00 0.36
FXI May 17 41.5 Put 1,509 1,278 231 0 0.00 0 0.00 0.39
NVDA May 24 165.0 Call 1,508 1,489 19 0 0.00 0 0.00 0.97
AMD May 17 27.5 Call 1,506 1,506 0 0 0.00 0 0.00 0.03
AAPL May 24 192.5 Call 1,504 1,483 21 0 0.00 10 3.90 1.63
GE Jun 21 10.0 Put 1,501 1,501 0 4 0.05 0 0.00 0.42
HIIQ Jun 21 15.0 Put 1,501 1,501 0 0 0.00 0 0.00 1.00
SPY May 17 289.0 Put 1,500 1,486 14 11 1.54 9 1.58 1.68
PBR May 17 14.0 Put 1,500 1,500 0 0 0.00 0 0.00 0.54
SPY May 24 269.0 Put 1,478 1,478 0 4,084 0.06 1,831 0.07 0.08
WMB Jun 21 25.0 Put 1,475 1,311 164 0 0.00 0 0.00 0.21
FB May 24 190.0 Call 1,466 1,429 37 1 0.23 3 1.08 0.85
JCI May 17 39.0 Put 1,465 1,235 230 0 0.00 0 0.00 0.07
NVDA May 17 165.0 Call 1,463 1,458 5 0 0.00 1 4.00 0.01
SPY Jun 21 293.0 Call 1,460 1,460 0 141 1.90 250 1.92 2.04
IWM May 17 155.0 Put 1,441 1,441 0 0 0.00 0 0.00 2.10
NFLX May 17 355.0 Call 1,439 1,424 15 0 0.00 4 35.00 0.10
SPY May 24 285.0 Call 1,436 1,436 0 146 3.97 110 4.00 4.01
IWM Jul 19 160.0 Call 1,435 1,435 0 0 0.00 0 0.00 1.40
FXI May 17 41.0 Put 1,403 1,399 4 0 0.00 0 0.00 0.03
QCOM May 17 82.0 Put 1,401 1,395 6 0 0.00 0 0.00 0.49
SPY May 22 288.0 Call 1,400 1,399 1 24 1.46 191 1.48 1.49
FB May 17 185.0 Call 1,395 1,383 12 0 0.00 0 0.00 0.40
AAPL Jun 21 190.0 Put 1,386 1,386 0 3 0.40 1 11.10 6.70
QQQ May 24 178.0 Put 1,385 1,372 13 0 0.00 0 0.00 0.66
JD Jun 21 28.0 Call 1,379 1,295 84 0 0.00 0 0.00 2.22
IQ May 17 19.0 Put 1,368 1,368 0 0 0.00 0 0.00 0.03
EFA May 17 65.0 Put 1,350 1,350 0 0 0.00 0 0.00 0.10
LULU May 17 175.0 Put 1,344 1,344 0 0 0.00 0 0.00 1.90
SQ May 24 64.0 Call 1,340 1,340 0 0 0.00 0 0.00 1.95
SPY May 24 286.0 Put 1,332 1,332 0 240 1.65 469 1.67 1.70
VXX May 17 26.0 Call 1,325 790 535 0 0.00 0 0.00 2.66
SPY Jun 21 291.0 Call 1,325 1,325 0 115 2.82 26 2.84 2.83
TZA Jun 28 14.0 Call 1,322 1,322 0 0 0.00 0 0.00 0.09
BABA May 24 172.5 Call 1,322 1,322 0 0 0.00 0 0.00 1.90
XOP Jun 21 34.0 Call 1,318 1,318 0 8 0.05 0 0.00 0.08
ROKU May 17 88.0 Call 1,315 1,304 11 0 0.00 0 0.00 0.08
TSLA1 Dec 20 5.0 Call 1,314 1,138 176 0 0.00 0 0.00 0.35
TSLA May 17 215.0 Call 1,312 1,308 4 0 0.00 0 0.00 0.02
XLU May 24 58.0 Put 1,309 1,309 0 0 0.00 10 0.50 0.12
MSFT May 17 128.0 Put 1,301 1,300 1 0 0.00 0 0.00 0.06
BABA May 24 180.0 Call 1,292 1,292 0 0 0.00 2 5.00 0.37
ROKU May 17 85.0 Call 1,281 1,275 6 0 0.00 0 0.00 0.01
AMZN May 17 1910.0 Call 1,267 1,264 3 15 0.32 4 0.46 0.53
AAPL May 31 187.5 Put 1,266 1,217 49 0 0.00 0 0.00 3.45
VXX May 17 29.0 Put 1,263 1,263 0 0 0.00 0 0.00 0.67
SMH May 17 105.0 Put 1,257 1,150 107 0 0.00 0 0.00 0.06
XLF Jun 21 28.0 Call 1,252 1,252 0 0 0.00 10 0.20 0.15
ATVI May 17 40.0 Put 1,250 1,250 0 0 0.00 460 0.01 0.01
SPY Jul 19 243.0 Put 1,233 1,233 0 1,816 0.54 1,150 0.56 0.59
AMD May 24 28.5 Call 1,225 1,214 11 0 0.00 7 0.75 0.30
T May 17 32.0 Put 1,223 1,223 0 0 0.00 0 0.00 0.15
SPY Jun 21 280.0 Put 1,223 1,223 0 2 2.75 274 2.77 2.83
SPY May 20 288.0 Put 1,218 1,209 9 7 1.35 78 1.37 1.41
SPY Jun 21 294.0 Call 1,217 943 274 145 1.52 31 1.53 1.53
XLV May 24 88.0 Call 1,206 1,206 0 1 0.05 0 0.00 0.87
MSFT May 24 129.0 Call 1,203 1,199 4 4 0.02 0 0.00 1.07
AMD May 24 28.0 Call 1,202 1,200 2 16 0.10 25 1.35 0.46
SPY Jun 21 292.0 Call 1,201 1,201 0 152 2.33 97 2.35 2.36
SPY May 28 288.0 Call 1,196 1,195 1 6 2.23 71 2.25 2.21
Z Jun 21 45.0 Call 1,196 847 349 0 0.00 10 0.70 0.55
AMD May 24 28.0 Put 1,194 1,161 33 100 0.30 0 0.00 0.97
SPY May 31 285.0 Put 1,193 1,191 2 78 2.09 366 2.11 2.15
MRK Jun 21 80.0 Call 1,188 1,188 0 0 0.00 3 2.45 1.10
XLV May 24 88.0 Put 1,186 1,186 0 0 0.00 0 0.00 0.42
SPY May 17 283.0 Put 1,183 1,183 0 0 0.00 3,057 0.01 0.01
NIO Jun 21 6.0 Call 1,178 1,128 50 40 0.05 200 0.22 0.13
SPY May 20 284.0 Put 1,174 1,164 10 514 0.26 80 0.27 0.27
BABA May 24 170.0 Put 1,168 1,167 1 0 0.00 4 20.00 3.60
SPY May 24 286.0 Call 1,165 1,164 1 186 3.25 201 3.28 3.29
CRON Jun 28 17.5 Call 1,164 1,164 0 0 0.00 0 0.00 0.39
SPY May 22 287.0 Call 1,163 1,163 0 141 2.04 137 2.07 1.97
AMD May 24 27.0 Put 1,162 1,162 0 0 0.00 1 1.30 0.46
QQQ May 24 185.0 Call 1,151 1,137 14 2 0.05 1 1.80 1.17
BHC May 17 25.0 Call 1,150 1,150 0 0 0.00 0 0.00 0.05
QQQ Jun 21 187.0 Call 1,145 1,145 0 0 0.00 12 8.00 2.22
SPY May 24 290.0 Call 1,141 1,141 0 148 1.01 255 1.02 1.02
AKS Jan 17 1.0 Put 1,140 1,140 0 0 0.00 0 0.00 0.04
SPY May 22 290.0 Call 1,138 1,137 1 476 0.58 311 0.60 0.60
QQQ Jun 21 185.0 Call 1,136 842 294 18 1.73 3 4.25 3.19
IYR May 17 88.0 Call 1,129 1,129 0 0 0.00 0 0.00 0.06
IBM May 17 135.0 Put 1,125 1,122 3 2 0.05 0 0.00 0.60
SPY May 20 286.0 Call 1,123 1,123 0 15 2.10 84 2.13 2.07
UVXY Feb 21 5.0 Call 1,122 769 353 0 0.00 0 0.00 31.15
SPY May 20 290.0 Call 1,109 1,098 11 310 0.17 899 0.19 0.18
QQQ May 24 184.0 Put 1,105 1,105 0 0 0.00 1 3.37 2.34
QQQ May 24 186.0 Call 1,101 1,101 0 0 0.00 0 0.00 0.75
FB Jun 21 200.0 Call 1,095 1,083 12 10 0.25 1 7.55 1.09
MSFT May 24 130.0 Call 1,080 1,080 0 0 0.00 0 0.00 0.70
HL Jan 15 1.5 Call 1,078 1,074 4 0 0.00 0 0.00 0.44
BABA May 17 175.0 Put 1,078 1,065 13 0 0.00 0 0.00 5.35
AMD May 24 26.5 Put 1,077 1,077 0 0 0.00 3 0.75 0.30
QQQ Jun 07 181.0 Put 1,075 1,075 0 0 0.00 0 0.00 2.40
BA May 17 355.0 Call 1,074 1,053 21 0 0.00 0 0.00 0.55
SPY Jun 28 175.0 Put 1,062 1,062 0 280 0.02 4,409 0.03 0.02
QQQ Jun 21 188.0 Call 1,059 1,059 0 10 1.00 5 6.95 1.85
CZR Jun 21 10.0 Call 1,059 1,057 2 0 0.00 1 0.33 0.15
CVS May 17 53.0 Call 1,057 1,021 36 0 0.00 0 0.00 0.02
SPY May 24 262.0 Put 1,056 1,056 0 863 0.03 5,669 0.04 0.03
NFLX May 17 352.5 Put 1,054 1,054 0 0 0.00 0 0.00 0.03
ROKU May 24 90.0 Call 1,053 1,021 32 0 0.00 5 2.40 0.57
TSLA May 24 200.0 Put 1,049 1,041 8 5 0.10 1 25.00 3.35
GS May 24 200.0 Call 1,049 1,049 0 0 0.00 8 2.45 1.44
JNJ May 17 138.0 Put 1,047 1,029 18 0 0.00 0 0.00 0.03
SKX May 31 28.0 Put 1,045 1,045 0 0 0.00 0 0.00 0.65
SPY May 31 280.0 Put 1,039 1,039 0 260 1.07 483 1.08 1.09
KEY May 17 17.0 Call 1,033 1,033 0 0 0.00 0 0.00 0.06
SPY Jul 19 245.0 Put 1,029 1,029 0 1,114 0.60 554 0.62 0.65
JNJ May 17 139.0 Put 1,027 1,016 11 0 0.00 0 0.00 0.38
JNJ May 17 137.0 Put 1,026 1,026 0 0 0.00 0 0.00 0.04
GOLD Jun 21 13.0 Call 1,024 1,024 0 1 0.05 1 0.20 0.14
BIDU Jul 19 160.0 Call 1,022 1,022 0 0 0.00 0 0.00 0.34
NFLX May 31 380.0 Call 1,016 938 78 0 0.00 0 0.00 0.78
USO May 17 13.0 Call 1,012 1,012 0 0 0.00 0 0.00 0.08
XOP Jun 21 31.0 Call 1,009 1,009 0 2 0.05 3 2.70 0.50
JNJ Jan 17 125.0 Call 1,006 1,006 0 0 0.00 0 0.00 15.50
MDR Nov 15 8.0 Call 1,005 1,005 0 0 0.00 0 0.00 1.00
TSLA1 Dec 20 4.0 Put 1,005 905 100 0 0.00 0 0.00 0.40
T May 17 32.0 Call 1,005 1,005 0 0 0.00 0 0.00 0.01
SOXS May 17 5.0 Call 1,003 1,003 0 0 0.00 0 0.00 0.95
QQQ Aug 16 180.0 Put 1,002 1,002 0 0 0.00 0 0.00 5.10
EEM May 31 42.0 Call 1,002 1,002 0 0 0.00 0 0.00 0.10
PBR Jan 17 13.0 Call 1,002 1,002 0 0 0.00 0 0.00 2.01
HYG Oct 18 83.0 Put 1,000 1,000 0 0 0.00 0 0.00 1.06
JBLU Jan 15 22.0 Call 1,000 1,000 0 0 0.00 0 0.00 1.35
PAGP Jun 21 23.0 Put 1,000 993 7 0 0.00 0 0.00 0.30
HYG Jun 21 82.0 Put 994 994 0 0 0.00 5 1.00 0.07
X May 24 15.0 Call 984 984 0 0 0.00 5 0.34 0.24
SMH May 17 106.0 Put 983 983 0 0 0.00 0 0.00 0.61
BABA Jun 21 200.0 Call 976 976 0 0 0.00 2 2.25 0.22
BIDU May 17 135.0 Call 970 962 8 0 0.00 0 0.00 0.01
VXX Jun 07 53.0 Call 964 964 0 0 0.00 0 0.00 0.10
NFLX May 24 355.0 Put 963 962 1 0 0.00 0 0.00 5.90
EEM Jun 21 41.0 Put 961 961 0 0 0.00 0 0.00 1.36
QQQ May 24 185.5 Call 960 960 0 0 0.00 0 0.00 0.93
ADP May 17 160.0 Call 960 960 0 0 0.00 0 0.00 1.95
F May 24 10.5 Call 959 959 0 50 0.05 26 0.15 0.06
TSLA May 24 195.0 Put 945 944 1 0 0.00 10 3.50 2.29
NVDA May 24 157.5 Call 942 924 18 0 0.00 0 0.00 3.00
BA May 24 360.0 Call 941 938 3 2 0.20 0 0.00 3.55
NVDA May 24 150.0 Put 941 843 98 0 0.00 0 0.00 1.52
BA May 17 357.5 Call 937 937 0 0 0.00 0 0.00 0.01
QQQ May 17 180.0 Put 937 925 12 0 0.00 20 0.15 0.01
AMD May 17 28.5 Call 936 935 1 0 0.00 0 0.00 0.01
BIDU May 17 130.0 Call 933 924 9 0 0.00 0 0.00 0.04
AAPL May 24 180.0 Put 932 929 3 2 0.05 0 0.00 0.76
VXX May 24 33.0 Call 930 930 0 0 0.00 0 0.00 0.25
EEM Jun 21 43.0 Call 926 926 0 0 0.00 0 0.00 0.08
TWTR May 17 38.0 Call 925 925 0 0 0.00 0 0.00 0.01
DIS May 17 135.0 Put 923 923 0 0 0.00 0 0.00 0.12
BABA May 24 177.5 Call 922 811 111 0 0.00 2 5.00 0.60
TSLA May 24 210.0 Put 918 916 2 10 0.05 1 7.60 6.60
SPY May 24 285.0 Put 916 915 1 317 1.37 501 1.39 1.44
SPY May 20 271.0 Put 914 914 0 0 0.00 1,243 0.01 0.01
BYND May 17 90.0 Call 914 903 11 0 0.00 0 0.00 0.10
ROKU May 17 85.0 Put 913 887 26 0 0.00 0 0.00 0.94
FCX Aug 16 12.0 Call 913 913 0 0 0.00 1 3.30 0.40
AAPL May 24 190.0 Put 913 913 0 0 0.00 0 0.00 3.55
AAPL May 17 195.0 Call 913 910 3 0 0.00 1 0.50 0.01
HYG May 17 86.0 Put 912 912 0 0 0.00 0 0.00 0.09
VXX May 24 31.0 Put 912 293 619 0 0.00 0 0.00 3.50
NVDA May 17 157.5 Put 908 898 10 0 0.00 0 0.00 1.40
NCR Jul 19 26.0 Put 907 907 0 55 0.30 0 0.00 0.35
VXX May 24 28.0 Put 904 901 3 0 0.00 1 1.72 0.84
IWM May 24 146.5 Put 904 904 0 0 0.00 0 0.00 0.17
NIO May 17 4.0 Call 903 903 0 0 0.00 0 0.00 0.44
EWZ Jun 21 37.5 Call 902 902 0 0 0.00 0 0.00 1.20
UA Jan 17 30.0 Call 900 900 0 0 0.00 0 0.00 0.40
SPY Jun 21 274.0 Put 899 899 0 677 1.70 597 1.72 1.87
QQQ May 17 186.0 Call 898 898 0 0 0.00 0 0.00 0.03
BIDU May 17 145.0 Put 891 891 0 0 0.00 0 0.00 17.70
GDX Jul 19 21.0 Call 890 890 0 0 0.00 10 3.00 0.69
ASHR May 24 27.5 Call 889 889 0 0 0.00 0 0.00 0.09
SPY Jun 21 275.0 Put 888 888 0 516 1.84 395 1.86 1.86
MSFT May 31 128.0 Call 886 885 1 0 0.00 0 0.00 2.15
SPY May 20 282.0 Put 877 877 0 635 0.10 421 0.11 0.13
SWN Jun 21 5.0 Call 876 513 363 0 0.00 0 0.00 0.04
SNAP May 24 11.5 Call 874 874 0 0 0.00 1 0.40 0.33
VIAB Jun 21 30.0 Call 874 874 0 0 0.00 0 0.00 0.45
SPY Sep 20 252.0 Put 865 865 0 659 2.34 1,628 2.37 2.39
EEM Jun 21 40.0 Put 862 852 10 0 0.00 0 0.00 0.90
SPY May 24 284.0 Put 859 859 0 248 1.14 308 1.15 1.15
SPY May 24 287.5 Call 857 857 0 18 2.28 32 2.29 2.32
SMH May 24 102.0 Put 857 458 399 0 0.00 0 0.00 0.46
SNAP May 17 11.5 Call 852 780 72 0 0.00 0 0.00 0.02
SQ May 24 66.0 Put 850 800 50 0 0.00 0 0.00 1.75
BABA May 24 175.0 Call 850 848 2 0 0.00 5 1.97 1.14
QCOM May 17 83.0 Put 848 848 0 0 0.00 0 0.00 0.84
NIO Jul 19 5.0 Put 847 762 85 3 0.40 0 0.00 0.95
TSLA May 31 200.0 Put 843 843 0 0 0.00 1 10.00 5.05
XLI May 24 73.0 Put 834 733 101 0 0.00 0 0.00 0.15
SPY Jun 14 280.0 Put 832 832 0 1,456 2.01 264 2.03 1.83
AAPL Jun 21 175.0 Put 832 832 0 1 0.30 0 0.00 2.15
NVDA May 24 170.0 Call 827 826 1 0 0.00 35 1.55 0.39
AMD May 24 29.0 Call 825 824 1 0 0.00 2 0.65 0.19
UNH May 17 240.0 Call 825 825 0 0 0.00 0 0.00 1.72
V May 17 165.0 Call 821 730 91 0 0.00 3 0.65 0.02
QQQ May 24 184.5 Call 821 820 1 0 0.00 0 0.00 1.47
ROKU May 17 84.0 Put 819 819 0 0 0.00 0 0.00 0.10
UNP May 17 175.0 Call 818 818 0 0 0.00 0 0.00 0.03
BAC Jun 21 27.0 Call 817 496 321 0 0.00 0 0.00 1.84
XLV Jun 21 87.0 Put 814 814 0 0 0.00 0 0.00 1.02
AAPL May 17 182.5 Put 814 814 0 0 0.00 1 0.15 0.01
TSLA May 24 400.0 Call 813 813 0 0 0.00 0 0.00 0.02
NOK May 24 5.0 Put 813 813 0 0 0.00 0 0.00 0.15
SPY May 22 286.0 Call 812 812 0 6 2.72 95 2.75 2.61
NVDA May 24 167.5 Call 810 810 0 0 0.00 1 20.00 0.48
MSFT Jun 21 135.0 Call 810 771 39 5 0.20 1 2.00 0.81
GE May 24 10.0 Put 809 809 0 2 0.11 0 0.00 0.17
CARS Jun 21 20.0 Put 806 806 0 0 0.00 0 0.00 0.60
PDD May 17 22.5 Call 802 802 0 0 0.00 0 0.00 0.45
AAPL May 24 195.0 Call 801 801 0 0 0.00 4 1.45 0.95
ROKU May 24 88.0 Call 798 798 0 0 0.00 0 0.00 0.93
SPY Jul 19 268.0 Put 794 794 0 700 2.13 67 2.15 2.45
QQQ Jul 19 185.0 Put 794 794 0 0 0.00 0 0.00 6.35
QQQ May 17 185.5 Put 794 794 0 0 0.00 0 0.00 1.90
TSLA May 24 230.0 Call 791 791 0 1 0.30 1 3.40 1.15
XLV May 24 87.5 Put 790 790 0 0 0.00 0 0.00 0.37
DIS Jun 21 125.0 Put 789 789 0 1 0.10 1 0.60 0.41
VXX May 17 27.5 Put 788 783 5 0 0.00 0 0.00 0.03
DIS Jun 21 140.0 Call 787 787 0 1 0.92 8 2.90 1.48
VXX Jun 21 28.0 Call 786 786 0 0 0.00 0 0.00 2.70
SPY May 17 285.5 Call 785 785 0 5 1.96 5 2.00 2.02
EA Jun 21 105.0 Call 784 784 0 10 0.15 0 0.00 1.20
QQQ May 17 183.5 Put 781 781 0 0 0.00 0 0.00 0.64
XLU May 31 59.0 Call 781 781 0 0 0.00 0 0.00 0.41
SPY May 20 285.0 Call 779 779 0 8 2.88 6 2.91 2.86
PLUG May 17 2.5 Call 778 778 0 0 0.00 0 0.00 0.06
TSLA May 31 250.0 Call 776 776 0 0 0.00 0 0.00 0.49
BABA May 24 160.0 Put 776 738 38 0 0.00 2 3.00 0.58
XLRE May 17 35.0 Call 775 764 11 0 0.00 0 0.00 1.65
ANTM Jun 21 280.0 Call 771 771 0 0 0.00 0 0.00 2.50
BABA May 31 170.0 Put 771 771 0 0 0.00 0 0.00 4.80
TSLA May 24 205.0 Put 771 660 111 0 0.00 0 0.00 4.65
BIDU May 17 130.0 Put 770 753 17 0 0.00 0 0.00 2.70
CVS Jun 21 55.0 Call 766 765 1 0 0.00 1 1.00 0.90
QCOM May 17 80.0 Put 764 757 7 0 0.00 0 0.00 0.03
FLEX Jun 21 11.0 Call 763 741 22 0 0.00 0 0.00 0.23
BIDU May 17 131.0 Call 763 763 0 0 0.00 0 0.00 0.01
NKE May 24 85.0 Call 762 762 0 0 0.00 0 0.00 0.99
TSLA May 24 220.0 Call 762 753 9 0 0.00 0 0.00 3.30
FXI May 17 41.0 Call 760 759 1 0 0.00 0 0.00 0.03
SPY May 22 289.0 Call 760 760 0 201 0.96 195 0.98 0.98
SPY May 24 272.0 Put 759 759 0 2,916 0.10 889 0.11 0.14
NVDA May 24 162.5 Call 756 755 1 0 0.00 0 0.00 1.38
NFLX May 17 362.5 Call 755 714 41 0 0.00 1 2.80 0.03
ARLO Jul 19 4.0 Call 753 753 0 121 0.55 3 1.30 0.60
NFLX May 17 360.0 Put 753 752 1 0 0.00 0 0.00 5.45
HYG Jul 19 82.0 Put 751 751 0 0 0.00 0 0.00 0.21
SPY May 22 286.0 Put 751 751 0 182 1.21 349 1.23 1.22
ASHR Jun 21 31.0 Call 750 750 0 0 0.00 0 0.00 0.04
MSFT May 17 129.0 Put 749 749 0 0 0.00 0 0.00 0.89
XLF May 17 27.0 Call 747 485 262 0 0.00 0 0.00 0.05
GDX Jul 19 19.0 Put 747 747 0 0 0.00 0 0.00 0.19
QQQ Jun 21 184.0 Call 744 744 0 0 0.00 1 9.33 3.80
HL Jan 15 2.0 Call 744 744 0 0 0.00 0 0.00 0.32
AAPL May 17 185.0 Call 742 742 0 0 0.00 0 0.00 4.25
MU May 17 37.0 Put 741 741 0 0 0.00 0 0.00 1.00
AAPL May 24 182.5 Put 740 740 0 0 0.00 13 4.00 1.10
GLD Jun 21 121.0 Call 736 736 0 0 0.00 0 0.00 1.21
TSLA Jan 17 10.0 Put 735 735 0 0 0.00 1 0.28 0.09
SPY Aug 16 291.0 Put 734 734 0 154 9.29 105 9.35 9.35
AMD Jul 19 28.0 Put 732 732 0 0 0.00 0 0.00 2.18
EWZ Jun 21 36.0 Put 730 730 0 0 0.00 0 0.00 1.23
SPY Sep 20 265.0 Put 729 729 0 170 3.89 163 3.92 4.32
CARS May 17 22.5 Call 727 599 128 0 0.00 0 0.00 0.15
INTC May 17 45.0 Put 727 727 0 0 0.00 0 0.00 0.12
SPY Aug 16 292.0 Put 727 727 0 54 9.78 29 9.81 9.90
NFLX May 24 355.0 Call 727 727 0 0 0.00 0 0.00 5.60
DIS Sep 20 150.0 Call 726 726 0 0 0.00 0 0.00 2.18
FCX Jul 19 13.0 Call 725 725 0 0 0.00 0 0.00 0.12
QQQ Jun 21 177.0 Put 725 701 24 0 0.00 0 0.00 2.05
TSLA Jun 21 100.0 Put 722 721 1 1 0.04 4 20.00 0.33
SNAP May 17 11.5 Put 722 722 0 0 0.00 0 0.00 0.01
BABA Jul 19 220.0 Call 720 702 18 319 0.18 0 0.00 0.21
CRON Jun 28 18.0 Call 720 720 0 0 0.00 0 0.00 0.33
VXX May 24 32.5 Call 715 715 0 0 0.00 0 0.00 0.28
BDX Jun 21 240.0 Call 715 715 0 0 0.00 0 0.00 1.60
SPY May 20 291.0 Call 709 709 0 175 0.06 1,402 0.07 0.06
QQQ May 17 182.5 Put 709 709 0 0 0.00 0 0.00 0.02
UVXY May 17 35.0 Put 707 706 1 0 0.00 0 0.00 0.02
QQQ Sep 30 188.0 Put 705 705 0 0 0.00 0 0.00 8.70
SPY Jun 21 295.0 Call 705 705 0 168 1.20 490 1.22 1.20
QQQ Sep 20 155.0 Put 704 677 27 0 0.00 0 0.00 1.52
IQ May 24 20.0 Call 702 702 0 0 0.00 0 0.00 0.18
T May 24 30.0 Call 702 702 0 0 0.00 0 0.00 1.97
BIDU May 17 129.0 Put 700 700 0 0 0.00 0 0.00 1.90
SPY Jun 21 290.0 Call 698 698 0 99 3.36 100 3.38 3.35
VXX May 17 28.0 Call 696 691 5 0 0.00 0 0.00 0.50
UNP May 17 175.0 Put 696 694 2 0 0.00 0 0.00 0.29
MPC Jun 21 60.0 Call 693 693 0 0 0.00 0 0.00 0.26
QQQ Jun 21 170.0 Put 692 692 0 30 0.05 10 2.48 0.91
FXI Jun 21 39.0 Put 691 681 10 0 0.00 0 0.00 0.48
GLD Jun 21 124.0 Call 691 691 0 2 0.05 1 1.01 0.36
MSFT May 31 131.0 Call 690 690 0 0 0.00 0 0.00 0.85
FXI May 17 42.0 Put 690 656 34 0 0.00 0 0.00 0.96
QQQ May 24 186.5 Call 690 690 0 0 0.00 0 0.00 0.65
QCOM May 17 81.0 Put 688 621 67 0 0.00 0 0.00 0.07
KRE May 24 53.0 Put 687 687 0 0 0.00 0 0.00 0.61
NIO May 31 4.5 Call 685 685 0 0 0.00 0 0.00 0.31
FB May 24 185.0 Put 683 678 5 0 0.00 1 5.50 2.38
BABA Jun 21 155.0 Put 683 683 0 0 0.00 1 3.10 1.55
VZ May 17 58.0 Call 682 682 0 0 0.00 0 0.00 0.07
AMD Jun 28 28.0 Call 680 653 27 0 0.00 1 3.50 1.60
WMT May 24 101.0 Call 679 676 3 0 0.00 0 0.00 0.85
EEM Dec 20 40.0 Call 678 678 0 0 0.00 0 0.00 2.74
QQQ May 24 181.0 Put 677 677 0 0 0.00 0 0.00 1.36
VXX May 17 30.0 Put 676 676 0 0 0.00 0 0.00 1.55
ROKU May 24 82.0 Call 674 674 0 0 0.00 0 0.00 3.50
BABA May 24 165.0 Put 671 647 24 0 0.00 0 0.00 1.40
VXX May 31 32.0 Call 669 669 0 0 0.00 0 0.00 0.64
SPY Aug 16 277.0 Put 669 669 0 536 4.77 190 4.80 4.86
AMZN May 17 1920.0 Call 669 582 87 20 0.10 3 0.13 0.13
JCI May 17 39.0 Call 668 668 0 0 0.00 10 0.90 0.05
UAA May 24 24.0 Call 668 668 0 0 0.00 0 0.00 0.28
JPM Jun 14 113.0 Call 665 665 0 1 0.75 6 2.80 1.30
FCX Aug 16 9.0 Call 665 665 0 0 0.00 0 0.00 1.72
FCX Jul 19 12.0 Call 664 664 0 0 0.00 0 0.00 0.23
SPY May 24 289.0 Call 663 663 0 295 1.45 286 1.47 1.47
XLF May 24 26.0 Call 662 591 71 0 0.00 0 0.00 1.07
TSLA May 17 225.0 Put 660 660 0 0 0.00 0 0.00 13.50
SNAP May 17 11.0 Put 660 660 0 0 0.00 0 0.00 0.01
TSLA May 24 215.0 Put 657 655 2 1 2.00 0 0.00 9.00
SPY May 17 289.5 Call 656 656 0 488 0.01 4,279 0.02 0.04
WB Jul 19 50.0 Put 655 585 70 0 0.00 0 0.00 2.70
BABA May 17 167.5 Put 655 583 72 0 0.00 0 0.00 0.01
BABA May 17 172.5 Put 654 654 0 0 0.00 0 0.00 3.15
VXX May 24 30.0 Call 654 654 0 0 0.00 10 4.75 0.71
SPY Jun 21 285.0 Put 654 650 4 338 4.07 194 4.10 4.06
LULU May 24 172.5 Put 653 653 0 0 0.00 0 0.00 2.20
BAC Jun 21 29.0 Call 652 652 0 0 0.00 6 1.40 0.46
SNAP May 17 12.0 Put 652 652 0 0 0.00 0 0.00 0.46
AAPL May 24 197.5 Call 651 650 1 0 0.00 2 1.00 0.49
VZ Jun 21 57.5 Call 650 650 0 0 0.00 0 0.00 1.63
CVS Jun 21 52.5 Call 649 438 211 0 0.00 0 0.00 2.02
F May 17 10.0 Call 646 646 0 8 0.01 0 0.00 0.32
XLI May 24 74.0 Put 644 644 0 0 0.00 0 0.00 0.40
SPY May 24 290.0 Put 643 643 0 7 3.41 98 3.44 3.53
SMH Jun 21 105.0 Put 642 642 0 0 0.00 3 5.65 3.35
BABA Jun 21 160.0 Put 641 641 0 0 0.00 0 0.00 2.65
UVXY May 17 37.5 Call 640 640 0 0 0.00 0 0.00 0.08
ROKU May 17 86.0 Call 639 639 0 0 0.00 0 0.00 0.02
NVDA May 24 160.0 Put 638 614 24 0 0.00 0 0.00 5.85
EFA Jun 28 66.0 Call 638 638 0 0 0.00 0 0.00 0.40
QCOM May 17 83.0 Call 637 636 1 0 0.00 0 0.00 0.01
SLV May 31 14.0 Call 637 637 0 0 0.00 0 0.00 0.03
CSCO May 24 57.5 Call 633 594 39 0 0.00 0 0.00 0.20
PDD Oct 18 20.0 Put 632 630 2 0 0.00 0 0.00 1.65
IWM May 17 153.0 Call 632 632 0 0 0.00 0 0.00 0.15
BA May 17 350.0 Put 631 631 0 0 0.00 2 20.00 0.02
XLRE May 17 36.0 Call 630 580 50 0 0.00 0 0.00 0.65
SPY Aug 16 285.0 Call 629 629 0 87 9.68 102 9.74 9.54
NFLX May 24 360.0 Call 628 627 1 0 0.00 1 7.00 3.45
JD May 24 30.0 Call 628 628 0 1 0.04 0 0.00 0.32
SPY Jun 21 288.0 Call 628 622 6 67 4.55 14 4.57 4.50
FDX Jun 14 180.0 Call 628 628 0 0 0.00 0 0.00 1.55
QQQ Jun 07 183.5 Put 625 625 0 0 0.00 0 0.00 3.21
TSLA Aug 16 100.0 Put 625 625 0 1 0.04 0 0.00 1.45
NFLX May 24 357.5 Call 623 623 0 0 0.00 0 0.00 4.65
CVX May 17 120.0 Put 622 622 0 0 0.00 0 0.00 0.03
ITUB Jun 21 7.0 Put 620 620 0 0 0.00 0 0.00 0.10
ROKU May 17 86.0 Put 620 585 35 0 0.00 0 0.00 1.88
CRON Jun 28 17.0 Call 620 620 0 0 0.00 0 0.00 0.49
JCI May 24 38.5 Put 619 619 0 0 0.00 0 0.00 0.10
USFD Oct 18 40.0 Call 617 617 0 0 0.00 0 0.00 1.75
AAPL Jun 21 200.0 Call 615 615 0 2 1.40 1 3.75 2.31
BIDU May 17 127.0 Put 614 613 1 0 0.00 0 0.00 0.06
AAPL May 31 185.0 Put 608 608 0 0 0.00 5 5.00 2.53
NVDA May 17 155.0 Call 607 607 0 0 0.00 0 0.00 1.04
VXX May 17 31.5 Call 607 607 0 0 0.00 0 0.00 0.02
SPY Jul 19 288.0 Call 605 605 0 183 6.04 158 6.08 5.95
AAPL Jun 21 195.0 Call 605 604 1 20 2.85 2 4.70 4.00
TLT Jun 21 123.0 Put 602 602 0 0 0.00 5 2.00 0.31
CSCO May 17 56.5 Call 601 601 0 0 0.00 0 0.00 0.01
MA Jul 19 100.0 Put 600 600 0 0 0.00 0 0.00 0.01
QQQ May 17 186.0 Put 595 529 66 0 0.00 0 0.00 2.79
SPY May 29 286.0 Put 594 594 0 224 2.05 309 2.08 1.97
BIDU Jun 21 150.0 Call 593 593 0 0 0.00 2 1.10 0.39
XLI May 24 75.0 Put 593 593 0 0 0.00 0 0.00 0.76
SPY May 22 287.0 Put 588 588 0 25 1.54 227 1.56 1.54
UVXY May 17 36.0 Call 587 587 0 0 0.00 0 0.00 0.68
EEM May 31 39.0 Put 587 587 0 0 0.00 0 0.00 0.21
MU May 17 36.5 Put 586 584 2 0 0.00 0 0.00 0.51
QQQ May 24 183.5 Put 586 586 0 0 0.00 0 0.00 2.29
BABA Jun 21 170.0 Put 584 544 40 10 0.50 0 0.00 6.20
QQQ Jun 07 184.5 Put 582 582 0 0 0.00 0 0.00 2.93
BABA Jun 21 180.0 Call 579 579 0 0 0.00 1 6.95 2.49
QQQ May 17 183.5 Call 576 576 0 0 0.00 0 0.00 0.10
CSCO Jun 21 55.0 Call 573 573 0 0 0.00 2 2.55 2.29
SPY Dec 20 303.0 Call 573 573 0 1,212 5.05 535 5.12 5.03
VZ Jun 14 60.0 Call 572 571 1 0 0.00 0 0.00 0.36
BA May 17 355.0 Put 571 569 2 0 0.00 0 0.00 0.25
SPY Jun 21 180.0 Put 570 570 0 5,785 0.01 4,071 0.02 0.02
QQQ Jun 21 183.0 Call 570 570 0 0 0.00 0 0.00 4.65
GE May 24 10.0 Call 570 569 1 0 0.00 38 0.70 0.18
SPY Jul 19 241.0 Put 568 568 0 1,817 0.49 1,213 0.51 0.51
SPY May 31 277.0 Put 567 567 0 448 0.70 493 0.71 0.70
BIDU Jun 21 180.0 Call 566 545 21 0 0.00 0 0.00 0.05
SPY May 24 276.0 Put 566 566 0 1,024 0.22 367 0.23 0.30
ACAD May 17 25.0 Put 564 564 0 0 0.00 0 0.00 0.05
PFE Jul 19 42.0 Put 564 564 0 0 0.00 0 0.00 1.40
MPC Jun 21 57.5 Call 564 564 0 0 0.00 800 1.20 0.54
AMZN May 17 1900.0 Put 562 560 2 8 4.30 11 4.85 4.05
WMT May 24 106.0 Call 562 562 0 0 0.00 0 0.00 0.04
IWM Jul 19 163.0 Call 562 562 0 4 0.51 0 0.00 0.72
AOBC Jun 14 9.0 Put 562 550 12 0 0.00 0 0.00 0.20
BIDU Jun 21 110.0 Put 562 561 1 0 0.00 0 0.00 0.62
TSLA May 24 240.0 Call 560 560 0 0 0.00 0 0.00 0.36
QQQ May 24 195.0 Call 560 560 0 0 0.00 0 0.00 0.01
USO May 24 13.0 Put 559 559 0 0 0.00 0 0.00 0.16
SOXS May 17 6.0 Call 557 556 1 0 0.00 0 0.00 0.20
MU May 31 35.0 Put 554 554 0 0 0.00 0 0.00 0.84
QQQ Jun 07 182.0 Put 554 554 0 0 0.00 0 0.00 2.56
JPM May 17 111.0 Call 553 553 0 0 0.00 0 0.00 0.04
SOXX Jun 21 195.0 Call 553 553 0 0 0.00 0 0.00 4.75
SMH May 17 107.0 Call 553 553 0 0 0.00 0 0.00 0.29
X May 17 14.5 Put 553 553 0 0 0.00 0 0.00 0.01
SPY Dec 20 301.0 Call 552 552 0 534 5.88 535 5.95 5.49
QQQ May 31 183.0 Put 551 551 0 0 0.00 0 0.00 2.52
ZNGA May 17 6.0 Call 550 550 0 0 0.00 0 0.00 0.19
AMAT May 17 44.0 Call 549 549 0 0 0.00 0 0.00 0.01
AMAT Jun 21 43.0 Put 546 522 24 0 0.00 0 0.00 1.77
ROKU May 17 84.0 Call 546 486 60 0 0.00 0 0.00 0.20
BIDU Jan 17 130.0 Put 545 545 0 0 0.00 0 0.00 13.50
NVDA May 24 152.5 Put 545 545 0 0 0.00 0 0.00 2.20
SPY Jul 19 239.0 Put 543 543 0 1,135 0.45 718 0.46 0.49
XBI May 17 83.5 Put 539 539 0 0 0.00 0 0.00 0.18
QQQ Jun 21 190.0 Call 539 539 0 2 0.22 40 4.90 1.15
EWZ Jun 21 37.0 Call 538 538 0 0 0.00 0 0.00 1.44
JPM Jun 21 115.0 Call 538 537 1 0 0.00 0 0.00 0.95
YETI Jun 21 30.0 Call 534 526 8 0 0.00 3 1.75 0.70
GE May 24 10.5 Call 532 532 0 0 0.00 2 0.20 0.04
MDLZ Jun 21 52.5 Call 531 531 0 0 0.00 0 0.00 1.03
AMAT May 24 46.0 Call 529 522 7 0 0.00 0 0.00 0.15
BIDU Jun 21 155.0 Call 528 528 0 0 0.00 13 2.78 0.23
IWM Jun 21 160.0 Call 528 517 11 0 0.00 2 5.00 0.61
SLV Dec 31 15.0 Call 527 527 0 0 0.00 0 0.00 0.29
NFLX May 24 352.5 Put 527 329 198 0 0.00 1 16.85 4.40
TSLA May 17 225.0 Call 526 524 2 0 0.00 0 0.00 0.02
MSFT May 24 128.0 Put 526 526 0 0 0.00 0 0.00 1.34
BIDU Jun 21 125.0 Put 526 526 0 3 0.05 0 0.00 3.40
TEVA May 17 11.5 Call 526 526 0 0 0.00 0 0.00 0.18
C May 31 50.0 Put 525 525 0 0 0.00 0 0.00 0.02
C May 24 54.0 Put 525 525 0 0 0.00 0 0.00 0.01
WMT May 17 101.0 Call 525 504 21 0 0.00 0 0.00 0.02
SPY May 17 290.5 Call 525 518 7 0 0.00 3,752 0.01 0.01
XBI May 17 83.0 Put 525 525 0 0 0.00 0 0.00 0.25
MU May 17 37.5 Put 524 524 0 0 0.00 0 0.00 1.60
SPY May 22 288.0 Put 524 524 0 24 1.95 167 1.97 2.08
SMH May 24 110.0 Call 524 398 126 0 0.00 0 0.00 0.23
AMD May 31 28.5 Call 523 523 0 0 0.00 0 0.00 0.64
MSFT May 24 135.0 Call 523 523 0 0 0.00 80 5.00 0.07
SDS May 17 33.0 Call 522 522 0 0 0.00 0 0.00 0.02
RTN Jun 14 175.0 Put 521 521 0 0 0.00 0 0.00 2.47
IWM May 24 155.0 Call 520 520 0 0 0.00 0 0.00 0.73
XLU May 17 59.0 Call 520 520 0 0 0.00 0 0.00 0.03
SPY Sep 20 242.0 Put 519 0 519 840 1.58 1,838 1.61 1.62
NVDA May 17 157.5 Call 519 519 0 0 0.00 0 0.00 0.02
CI May 24 150.0 Put 518 481 37 0 0.00 0 0.00 0.65
INTC Jul 19 49.0 Call 518 518 0 0 0.00 0 0.00 0.52
BIDU Jun 21 135.0 Put 517 516 1 0 0.00 0 0.00 9.05
ROKU May 24 86.0 Call 517 517 0 0 0.00 0 0.00 1.56
SPY Jun 21 289.0 Call 516 516 0 115 3.93 13 3.95 3.95
NTNX May 17 39.0 Call 515 515 0 0 0.00 0 0.00 0.05
FB May 31 190.0 Call 514 514 0 1 0.50 0 0.00 1.72
XLNX May 17 105.0 Call 512 512 0 0 0.00 0 0.00 0.08
GLD Jan 17 130.0 Call 510 510 0 0 0.00 0 0.00 1.76
GM Jun 28 36.0 Call 510 510 0 0 0.00 0 0.00 1.70
STX May 17 45.5 Put 508 508 0 0 0.00 0 0.00 0.05
IMMR Nov 15 7.5 Put 507 507 0 0 0.00 0 0.00 0.75
SPY May 24 287.5 Put 506 506 0 154 2.17 248 2.19 2.24
HES May 17 66.0 Put 506 506 0 0 0.00 0 0.00 0.40
MLNX Mar 20 115.0 Put 506 506 0 0 0.00 0 0.00 8.00
SPY Jan 17 271.0 Put 505 505 0 771 8.44 496 8.51 8.22
JD May 17 30.0 Call 505 505 0 0 0.00 0 0.00 0.01
BYND May 17 100.0 Call 505 490 15 0 0.00 1 0.20 0.08
BRZU May 24 21.0 Call 505 505 0 0 0.00 0 0.00 0.55
FB May 24 187.5 Call 504 504 0 1 1.00 10 2.50 1.71
DIS Nov 15 175.0 Call 502 502 0 1 0.01 0 0.00 0.79
WYNN May 17 123.0 Put 502 502 0 0 0.00 0 0.00 1.00
SPY May 22 260.5 Put 501 501 0 4,859 0.01 3,424 0.02 0.01
USO Oct 18 12.5 Put 500 500 0 5 0.50 0 0.00 0.71
IWM Jul 19 130.0 Put 500 500 0 1 0.30 0 0.00 0.45
PTE Jun 21 5.0 Put 500 500 0 0 0.00 0 0.00 0.25
XBI Oct 18 105.0 Call 500 500 0 0 0.00 0 0.00 0.41
QQQ May 24 184.5 Put 500 500 0 0 0.00 1 4.00 2.80
JEF Jun 21 22.5 Call 500 500 0 0 0.00 8 1.00 0.05
ESV Jun 21 13.0 Call 500 500 0 0 0.00 0 0.00 0.30
MSFT May 17 131.0 Call 500 500 0 0 0.00 0 0.00 0.01
QCOM May 24 79.0 Put 499 499 0 0 0.00 0 0.00 0.66
UNH May 17 240.0 Put 499 476 23 0 0.00 0 0.00 0.03
PYPL Jul 19 105.0 Put 499 499 0 0 0.00 0 0.00 1.85
IYR Jun 21 89.0 Call 498 498 0 0 0.00 0 0.00 0.63
UVXY May 17 40.0 Call 497 493 4 0 0.00 0 0.00 0.01
BABA May 24 170.0 Call 497 497 0 0 0.00 0 0.00 3.00
SPY Jan 17 272.0 Put 497 497 0 733 8.68 483 8.75 8.45
GOOG May 17 1170.0 Put 496 459 37 0 0.00 0 0.00 8.00
SPY Dec 20 250.0 Put 495 495 0 376 4.10 669 4.15 4.11
FXI Jun 21 40.0 Call 490 490 0 0 0.00 0 0.00 1.63
APC Jul 19 47.5 Put 490 490 0 0 0.00 0 0.00 0.01
QQQ May 24 184.0 Call 487 487 0 0 0.00 0 0.00 1.55
QCOM May 31 79.0 Put 487 482 5 0 0.00 0 0.00 1.10
MRVL Jun 21 24.0 Call 485 483 2 0 0.00 0 0.00 0.63
EEM Jun 21 37.5 Put 484 484 0 0 0.00 0 0.00 0.26
TZA Jun 21 10.0 Call 483 483 0 0 0.00 0 0.00 0.56
INTC Jun 21 48.0 Call 483 483 0 6 0.10 1 0.68 0.36
BIDU May 24 130.0 Call 482 482 0 0 0.00 10 7.50 1.90
UAL Jun 21 80.0 Call 481 328 153 0 0.00 0 0.00 3.55
BIDU Jul 19 125.0 Put 481 476 5 0 0.00 0 0.00 5.20
MA Jun 21 260.0 Call 480 480 0 0 0.00 20 4.05 2.76
SPY Aug 16 282.0 Call 479 479 0 40 11.77 222 11.83 11.99
TIF Nov 15 70.0 Put 479 479 0 0 0.00 0 0.00 1.10
IWM May 17 155.0 Call 478 478 0 0 0.00 3 3.47 0.05
AMZN May 17 1880.0 Put 478 470 8 7 0.29 4 0.34 0.36
NVDA May 17 170.0 Call 477 476 1 0 0.00 0 0.00 0.01
BIDU May 17 132.0 Call 476 476 0 0 0.00 0 0.00 0.01
PDD Oct 18 21.0 Put 474 474 0 0 0.00 0 0.00 1.95
NFLX May 17 350.0 Call 473 473 0 0 0.00 0 0.00 4.45
IWM Jun 14 156.0 Call 473 473 0 0 0.00 0 0.00 2.06
QQQ May 24 175.0 Put 473 473 0 0 0.00 2 1.80 0.25
BIDU May 17 136.0 Call 473 473 0 0 0.00 0 0.00 0.01
S May 17 6.0 Call 472 466 6 0 0.00 7 0.75 0.18
AAPL May 17 180.0 Put 471 449 22 0 0.00 5 1.00 0.01
AMZN May 17 1890.0 Put 471 467 4 4 1.11 1 1.24 1.24
EEM May 17 40.0 Put 470 470 0 0 0.00 0 0.00 0.04
JPM May 24 113.0 Call 470 406 64 0 0.00 0 0.00 0.28
NTNX May 24 39.5 Call 470 470 0 0 0.00 0 0.00 0.55
LEN Aug 16 45.0 Put 469 469 0 0 0.00 0 0.00 0.60
DIS May 17 136.0 Call 468 468 0 0 0.00 0 0.00 0.01
GDX Jun 21 21.0 Put 468 468 0 1 0.15 0 0.00 0.70
NKE May 17 85.0 Put 467 467 0 0 0.00 0 0.00 0.40
X Jun 21 15.0 Call 467 467 0 0 0.00 0 0.00 0.72
TSLA May 17 200.0 Call 467 467 0 0 0.00 0 0.00 11.30
EEM Jun 21 40.5 Call 466 466 0 0 0.00 0 0.00 0.83
TBT Jun 21 32.0 Call 465 465 0 0 0.00 0 0.00 0.89
FXI Jun 21 43.0 Call 464 464 0 0 0.00 7 0.70 0.30
QQQ May 24 182.0 Put 463 463 0 0 0.00 5 1.70 1.67
QQQ May 24 174.5 Put 462 462 0 0 0.00 0 0.00 0.21
MSFT May 24 129.0 Put 461 461 0 1 0.40 0 0.00 2.01
EEM Jun 21 38.0 Put 461 461 0 1 0.20 1 0.40 0.34
JNJ Jun 21 145.0 Call 460 292 168 0 0.00 0 0.00 0.31
PYPL Jun 21 105.0 Put 458 417 41 0 0.00 0 0.00 1.00
SPY Jun 28 290.0 Call 457 457 0 247 3.66 101 3.70 3.63
SLCA Jun 21 15.0 Call 457 457 0 0 0.00 0 0.00 0.30
SPY Jun 03 276.0 Put 456 456 0 212 0.70 390 0.72 0.59
IWM May 17 154.5 Call 455 438 17 0 0.00 0 0.00 0.09
SPY Dec 20 294.0 Call 455 455 0 442 9.34 442 9.42 8.77
GM May 24 36.5 Put 453 453 0 0 0.00 0 0.00 0.20
VXX Jun 21 31.0 Call 451 451 0 0 0.00 10 1.85 1.81
SPY May 24 289.0 Put 451 451 0 70 2.85 6 2.87 3.03
NFLX May 24 350.0 Call 451 449 2 0 0.00 0 0.00 9.00
MU May 17 36.0 Put 451 451 0 0 0.00 0 0.00 0.15
TSLA May 24 225.0 Call 451 451 0 1 0.25 1 25.00 1.98
TSLA1 Sep 20 4.0 Put 450 392 58 0 0.00 0 0.00 0.30
MU May 24 36.0 Put 450 450 0 0 0.00 0 0.00 0.94
SQ May 17 65.0 Call 450 449 1 0 0.00 0 0.00 0.16
TSLA Sep 20 215.0 Put 450 449 1 0 0.00 0 0.00 27.60
ESI May 17 10.0 Call 449 449 0 0 0.00 0 0.00 0.60
PFE May 24 41.5 Put 448 448 0 0 0.00 0 0.00 0.36
DE May 17 142.0 Call 447 344 103 0 0.00 0 0.00 0.08
FB May 24 192.5 Call 447 446 1 1 0.01 0 0.00 0.38
AAPL Jun 21 180.0 Put 447 436 11 1 1.75 0 0.00 3.25
SPY May 24 280.0 Put 445 445 0 658 0.51 275 0.52 0.54
HPE May 17 14.5 Call 444 444 0 0 0.00 0 0.00 0.33
PDD Jan 17 17.5 Put 444 444 0 0 0.00 0 0.00 1.30
IQ May 17 19.0 Call 444 444 0 0 0.00 0 0.00 0.05
EEM Jun 21 42.5 Call 442 442 0 0 0.00 0 0.00 0.14
SPY May 31 287.0 Put 441 441 0 7 2.71 148 2.73 2.85
BIDU May 24 135.0 Call 441 437 4 0 0.00 1 2.00 0.69
COTY Jun 14 11.5 Put 441 441 0 0 0.00 0 0.00 0.13
TSLA May 17 222.5 Put 441 435 6 0 0.00 0 0.00 9.90
BABA Jun 21 170.0 Call 441 441 0 10 5.50 0 0.00 6.25
UNH May 24 245.0 Call 440 434 6 0 0.00 5 5.00 1.25
TWTR May 17 37.5 Put 440 440 0 0 0.00 0 0.00 0.03
SPY May 24 277.0 Put 439 439 0 1,039 0.27 89 0.28 0.25
AAPL May 24 185.0 Call 439 439 0 0 0.00 0 0.00 6.00
F Jan 15 7.0 Put 439 439 0 0 0.00 0 0.00 0.46
QQQ Jun 21 182.0 Put 439 305 134 0 0.00 1 8.00 3.51
IYR Jun 21 88.0 Call 439 439 0 0 0.00 0 0.00 0.99
GOOGL May 17 1190.0 Call 439 422 17 0 0.00 0 0.00 0.05
AMZN May 17 1902.5 Call 438 437 1 2 1.61 3 1.80 1.97
AMD May 17 28.5 Put 438 438 0 0 0.00 0 0.00 1.02
BABA May 24 182.5 Call 438 438 0 3 0.05 0 0.00 0.18
CAT May 24 130.0 Call 438 438 0 0 0.00 0 0.00 0.12
IQ May 17 19.5 Put 438 438 0 0 0.00 0 0.00 0.52
VXX May 24 29.0 Call 437 424 13 0 0.00 0 0.00 0.94
ROL Nov 15 40.0 Put 436 436 0 0 0.00 0 0.00 4.00
BABA May 24 157.5 Put 436 426 10 0 0.00 0 0.00 0.40
ET Jun 28 15.5 Call 436 436 0 0 0.00 0 0.00 0.19
CRM May 24 157.5 Call 435 435 0 0 0.00 0 0.00 1.26
XLI Jun 21 72.0 Put 435 435 0 0 0.00 0 0.00 0.69
TSLA May 24 207.5 Put 434 434 0 0 0.00 0 0.00 5.40
OXY Aug 16 55.0 Call 433 433 0 0 0.00 0 0.00 1.99
SPY Jun 28 289.0 Call 433 433 0 141 4.24 118 4.28 4.20
XLF May 17 27.0 Put 433 433 0 0 0.00 0 0.00 0.14
SPY Jun 21 287.0 Put 432 432 0 68 4.77 149 4.80 4.80
BIDU May 17 129.0 Call 432 431 1 0 0.00 0 0.00 0.11
NCR May 17 30.0 Call 432 432 0 0 0.00 0 0.00 0.55
NFLX May 24 347.5 Put 432 432 0 0 0.00 20 4.00 3.05
SPY May 20 281.0 Put 431 431 0 2,643 0.06 142 0.07 0.08
SPY Aug 16 290.0 Put 430 430 0 121 8.86 122 8.90 8.99
AAPL May 31 187.5 Call 430 419 11 0 0.00 0 0.00 4.90
BIDU May 24 130.0 Put 430 430 0 0 0.00 0 0.00 3.80
AMAT May 17 43.0 Call 430 430 0 0 0.00 0 0.00 0.04
MSFT May 24 131.0 Call 429 427 2 0 0.00 9 1.10 0.43
PBR Jan 17 20.0 Call 428 418 10 1 0.20 10 2.50 0.23
AMD May 31 28.0 Call 427 427 0 2 0.05 4 1.90 0.82
TSLA May 24 215.0 Call 427 427 0 0 0.00 0 0.00 5.25
EEM May 24 40.0 Put 426 426 0 0 0.00 0 0.00 0.31
CSCO May 24 56.5 Call 426 426 0 0 0.00 0 0.00 0.56
QQQ May 31 185.0 Call 425 425 0 10 0.50 2 4.00 1.72
BHC Oct 18 24.0 Put 425 425 0 0 0.00 0 0.00 1.99
KRE May 24 53.5 Put 425 425 0 0 0.00 0 0.00 0.66
SQ Jun 21 70.0 Call 425 425 0 3 1.20 8 2.00 1.30
QQQ May 17 185.5 Call 424 424 0 0 0.00 0 0.00 0.02
HYG Aug 16 84.0 Put 424 424 0 0 0.00 0 0.00 0.69
SPY Jul 19 244.0 Put 422 422 0 1,681 0.57 1,288 0.59 0.62
CTL May 24 11.0 Call 422 413 9 0 0.00 0 0.00 0.05
V May 17 165.0 Put 422 422 0 0 0.00 0 0.00 0.72
IWM Jun 21 155.0 Call 421 421 0 0 0.00 20 5.88 2.34
QCOM Jun 21 85.0 Call 421 421 0 0 0.00 20 2.85 1.38
LVS May 24 63.0 Call 420 420 0 0 0.00 0 0.00 0.35
AMD Jun 21 29.0 Call 419 419 0 0 0.00 2 2.99 1.10
SPY May 20 277.0 Put 418 418 0 1,723 0.02 2,753 0.03 0.04
SPY Jun 21 276.0 Put 418 418 0 2,069 1.99 322 2.01 2.01
BIDU May 17 128.0 Call 417 417 0 0 0.00 0 0.00 0.10
QQQ May 31 185.0 Put 417 417 0 0 0.00 0 0.00 3.43
X May 17 14.5 Call 417 405 12 0 0.00 0 0.00 0.24
EEM May 24 40.5 Put 416 416 0 0 0.00 0 0.00 0.52
BA May 17 362.5 Call 416 415 1 0 0.00 0 0.00 0.07
AMZN May 17 1950.0 Call 416 408 8 0 0.00 12 0.06 0.05
UAA May 17 23.0 Call 414 413 1 0 0.00 0 0.00 0.39
IWM May 17 154.5 Put 413 413 0 0 0.00 0 0.00 0.49
SPY Jun 07 265.0 Put 413 413 0 745 0.32 1,074 0.33 0.34
AMZN May 17 1915.0 Call 413 400 13 2 0.18 11 0.22 0.17
EWZ Jun 21 39.0 Call 413 362 51 0 0.00 0 0.00 0.57
TSLA Jan 17 50.0 Put 411 411 0 0 0.00 2 1.88 1.14
AMD Jun 21 26.0 Put 411 410 1 5 0.60 0 0.00 0.94
MSFT Jun 21 130.0 Call 411 411 0 0 0.00 7 3.45 2.45
X May 17 15.0 Call 411 411 0 0 0.00 0 0.00 0.01
BA May 17 352.5 Call 411 403 8 0 0.00 0 0.00 2.70
MSFT May 24 127.0 Put 411 405 6 0 0.00 0 0.00 1.04
SPY May 31 287.0 Call 411 411 0 128 3.42 1 3.44 3.54
DIS Sep 20 120.0 Call 411 411 0 0 0.00 0 0.00 17.40
TWTR May 24 37.5 Put 410 410 0 0 0.00 0 0.00 0.68
INTC Sep 20 45.0 Call 410 410 0 0 0.00 0 0.00 2.81
T May 24 31.5 Call 410 410 0 0 0.00 0 0.00 0.51
M May 17 22.0 Call 409 409 0 0 0.00 2 0.05 0.01
NFLX May 24 362.5 Call 409 409 0 0 0.00 0 0.00 2.46
ACB Jan 15 10.0 Call 409 409 0 0 0.00 5 2.00 1.60
SPY Jun 14 295.0 Call 407 406 1 200 0.93 613 0.95 0.92
AMD Jul 19 29.0 Put 407 407 0 0 0.00 0 0.00 2.76
MU Jun 21 32.0 Put 407 407 0 0 0.00 0 0.00 0.58
BIDU May 17 125.0 Put 407 406 1 0 0.00 0 0.00 0.02
TWLO May 17 142.0 Call 407 407 0 0 0.00 0 0.00 0.30
M May 17 22.0 Put 407 407 0 0 0.00 0 0.00 0.18
FDX May 17 177.5 Put 406 406 0 0 0.00 0 0.00 5.25
SMH Jun 21 100.0 Put 405 398 7 0 0.00 0 0.00 1.75
BIDU May 24 125.0 Put 405 396 9 0 0.00 0 0.00 1.50
MSFT Jul 19 130.0 Call 404 404 0 0 0.00 10 6.00 3.95
QCOM Jul 19 92.5 Call 403 403 0 0 0.00 2 2.25 0.63
ACB Jan 15 7.0 Call 403 403 0 5 2.50 0 0.00 2.55
AAPL Jun 21 185.0 Put 402 401 1 0 0.00 1 11.10 4.50
TSLA Jun 21 150.0 Put 401 400 1 2 0.44 10 10.00 1.46
IWM Jun 21 150.0 Put 401 401 0 0 0.00 0 0.00 2.36
BK Sep 20 55.0 Call 400 400 0 0 0.00 0 0.00 0.22
AAPL May 24 187.5 Call 400 400 0 0 0.00 0 0.00 4.25
SPY Sep 20 160.0 Put 400 400 0 805 0.10 930 0.11 0.11
QQQ Jun 21 184.0 Put 399 399 0 0 0.00 0 0.00 4.36
NVDA May 17 152.5 Put 399 399 0 0 0.00 0 0.00 0.01
AAPL Jun 07 182.5 Put 398 398 0 0 0.00 0 0.00 2.65
UVXY May 24 37.0 Put 398 398 0 0 0.00 0 0.00 2.80
PINS May 17 27.0 Put 397 397 0 0 0.00 0 0.00 0.39
DE May 17 137.0 Put 397 397 0 0 0.00 0 0.00 2.32
GOOG Jul 19 1200.0 Call 397 397 0 0 0.00 0 0.00 27.40
PFE May 17 40.0 Call 396 396 0 0 0.00 0 0.00 1.50
CRM May 17 155.0 Put 395 395 0 0 0.00 0 0.00 0.30
GLD Jun 21 120.0 Put 395 395 0 0 0.00 10 1.04 0.94
JPM May 17 111.0 Put 395 395 0 0 0.00 0 0.00 0.50
HRB Jun 21 26.0 Put 395 103 292 0 0.00 0 0.00 0.70
KO May 17 49.0 Call 394 393 1 0 0.00 0 0.00 0.23
GLD May 17 120.0 Put 394 77 317 0 0.00 2 0.80 0.01
QQQ May 31 182.0 Put 392 392 0 1 0.25 7 3.90 2.22
AMZN May 17 1895.0 Call 392 387 5 2 5.20 5 5.70 5.70
ANET May 17 250.0 Put 391 345 46 0 0.00 0 0.00 0.15
MU Oct 18 50.0 Call 390 390 0 0 0.00 0 0.00 0.65
NVDA May 17 167.5 Call 390 390 0 0 0.00 0 0.00 0.03
ROKU May 24 83.0 Put 390 390 0 0 0.00 0 0.00 1.81
CMCSA Jun 21 45.0 Put 390 369 21 0 0.00 0 0.00 1.68
X Jan 17 8.0 Put 390 390 0 10 0.10 0 0.00 0.27
SPY Jun 21 278.0 Put 390 390 0 2 2.35 294 2.36 2.31
VXX May 24 28.5 Call 390 390 0 0 0.00 0 0.00 1.10
SPY May 31 290.0 Put 389 389 0 1 4.00 6 4.02 4.00
NVDA May 24 138.0 Put 389 377 12 0 0.00 0 0.00 0.20
BABA May 31 172.5 Call 388 388 0 0 0.00 0 0.00 2.85
COTY Jun 14 9.5 Put 388 388 0 0 0.00 0 0.00 0.01
ROKU May 17 83.0 Call 386 386 0 0 0.00 0 0.00 1.19
ROKU May 31 86.0 Put 386 386 0 0 0.00 0 0.00 3.25
NPTN Nov 15 5.0 Call 385 367 18 0 0.00 0 0.00 0.55
BIDU May 24 131.0 Call 385 385 0 0 0.00 0 0.00 1.51
MU Oct 18 49.0 Call 385 385 0 0 0.00 0 0.00 0.81
GOOGL May 17 1165.0 Put 385 304 81 0 0.00 0 0.00 0.90
AMAT May 17 43.0 Put 385 385 0 0 0.00 0 0.00 0.22
CHK May 24 2.5 Call 385 385 0 0 0.00 0 0.00 0.05
SMH Jun 28 100.0 Put 384 384 0 0 0.00 0 0.00 1.60
BIDU Jun 21 130.0 Put 384 384 0 0 0.00 1 33.00 6.40
XLE Jun 21 63.0 Put 383 383 0 2 0.40 0 0.00 1.26
GDX May 17 20.5 Put 382 382 0 0 0.00 0 0.00 0.01
MSFT May 31 129.0 Call 382 382 0 0 0.00 0 0.00 1.62
PINS May 17 27.5 Put 382 382 0 0 0.00 0 0.00 1.00
HON May 17 170.0 Call 382 382 0 0 0.00 0 0.00 0.49
BIDU May 17 133.0 Call 382 382 0 0 0.00 0 0.00 0.07
NTNX May 17 38.0 Put 381 381 0 0 0.00 0 0.00 0.10
UVXY Jun 21 50.0 Call 381 381 0 0 0.00 0 0.00 1.84
SMH May 17 108.0 Call 380 380 0 0 0.00 0 0.00 0.04
JNJ May 17 138.0 Call 380 365 15 0 0.00 0 0.00 0.36
CSCO May 17 55.0 Call 380 380 0 0 0.00 0 0.00 1.45
EEM Sep 20 42.0 Put 380 380 0 0 0.00 0 0.00 2.61
AMD May 17 25.0 Call 379 379 0 0 0.00 0 0.00 2.50
NFLX May 17 365.0 Call 379 330 49 0 0.00 1 2.00 0.02
EEM Jun 07 41.5 Call 379 379 0 0 0.00 0 0.00 0.27
QQQ May 24 185.0 Put 379 379 0 0 0.00 0 0.00 2.99
QQQ May 31 183.5 Put 378 378 0 0 0.00 0 0.00 2.85
GLD Sep 20 129.0 Call 378 378 0 0 0.00 0 0.00 0.74
ET May 17 15.0 Put 378 378 0 0 0.00 0 0.00 0.23
GIS Jun 21 50.0 Put 378 378 0 2 0.30 1 1.60 0.46
SPY May 20 283.0 Put 378 376 2 295 0.16 62 0.17 0.19
SPY May 22 284.0 Put 377 377 0 305 0.74 526 0.76 0.81
CARA Jun 21 15.0 Put 376 366 10 0 0.00 0 0.00 2.15
ROKU May 24 85.0 Put 376 376 0 0 0.00 0 0.00 2.79
MRVL May 17 22.0 Call 376 376 0 0 0.00 0 0.00 0.62
BIDU Jul 19 130.0 Put 376 375 1 0 0.00 0 0.00 6.85
GLD May 17 121.0 Put 376 376 0 0 0.00 0 0.00 0.41
CZR Jun 21 9.0 Call 375 375 0 0 0.00 55 1.30 0.53
NVDA May 24 175.0 Call 375 375 0 0 0.00 1 2.50 0.16
NVDA May 24 155.0 Put 373 373 0 0 0.00 0 0.00 3.00
NVDA Jun 21 180.0 Call 373 360 13 0 0.00 2 22.15 0.98
AAPL May 31 190.0 Put 373 373 0 0 0.00 0 0.00 4.65
SPY Jun 21 301.0 Call 373 373 0 671 0.24 2,264 0.25 0.27
SWKS May 24 70.0 Put 372 372 0 0 0.00 0 0.00 1.75
EBAY May 17 37.0 Call 372 372 0 0 0.00 7 3.80 0.04
AMD May 24 27.5 Call 372 371 1 0 0.00 4 1.35 0.69
NVDA May 17 180.0 Call 371 364 7 0 0.00 0 0.00 0.01
AMD May 24 27.0 Call 371 371 0 0 0.00 0 0.00 0.97
NIO May 24 5.0 Call 371 371 0 0 0.00 0 0.00 0.05
MU May 17 37.0 Call 370 370 0 0 0.00 0 0.00 0.01
TSLA May 24 250.0 Call 369 369 0 0 0.00 0 0.00 0.15
AMD May 24 26.0 Put 368 368 0 0 0.00 0 0.00 0.21
WMT May 17 102.0 Call 367 367 0 0 0.00 10 2.00 0.05
BA May 17 352.5 Put 367 365 2 0 0.00 0 0.00 0.10
APC May 17 72.5 Put 366 366 0 0 0.00 0 0.00 0.05
MSFT Sep 20 130.0 Call 366 366 0 0 0.00 1 10.00 6.00
AMAT May 24 43.0 Call 366 366 0 0 0.00 5 1.73 1.00
FCX Nov 15 11.0 Call 365 365 0 0 0.00 0 0.00 1.03
ROL Nov 15 35.0 Put 365 365 0 2 0.10 0 0.00 1.60
ZS Jun 21 100.0 Call 365 287 78 0 0.00 0 0.00 0.95
BYND May 17 87.5 Put 364 364 0 0 0.00 1 1.00 0.25
CLF May 17 9.0 Call 364 364 0 0 0.00 0 0.00 1.03
EEM Jun 21 46.0 Call 364 364 0 0 0.00 0 0.00 0.01
SPY Jul 19 275.0 Put 363 363 0 614 3.20 271 3.23 3.14
TSLA May 17 200.0 Put 363 354 9 0 0.00 1 0.49 0.01
EEM May 17 42.0 Put 362 362 0 0 0.00 0 0.00 1.58
JD May 24 30.5 Call 362 362 0 0 0.00 0 0.00 0.20
WYNN May 17 124.0 Put 362 362 0 0 0.00 0 0.00 2.23
IQ May 24 21.0 Call 361 361 0 0 0.00 0 0.00 0.07
ABBV May 17 80.0 Put 361 358 3 0 0.00 0 0.00 0.53
KNX Nov 15 22.5 Put 360 360 0 0 0.00 0 0.00 0.80
XOP Sep 20 26.0 Put 360 360 0 0 0.00 0 0.00 0.77
XBI May 31 82.5 Put 360 360 0 0 0.00 0 0.00 1.88
MU May 24 37.0 Call 360 360 0 0 0.00 0 0.00 0.50
ATVI May 24 47.0 Put 360 312 48 0 0.00 0 0.00 1.08
SPY Jun 21 281.0 Put 359 359 0 2 2.98 208 2.99 2.92
AMZN May 17 1930.0 Call 359 352 7 11 0.04 1 0.08 0.10
GOOG May 17 1175.0 Call 359 331 28 0 0.00 0 0.00 0.30
QCOM May 17 82.0 Call 358 358 0 0 0.00 0 0.00 0.15
GDX Jun 21 22.0 Call 358 358 0 0 0.00 0 0.00 0.17
MSFT May 31 130.0 Call 358 358 0 2 0.10 2 3.45 1.18
CSCO May 17 56.0 Call 358 358 0 0 0.00 0 0.00 0.40
BAC May 24 28.5 Call 358 358 0 0 0.00 0 0.00 0.30
EGY Oct 18 2.5 Call 357 357 0 0 0.00 0 0.00 0.10
TSLA1 Jun 21 4.0 Put 357 357 0 0 0.00 0 0.00 0.15
TSLA1 Sep 20 5.0 Call 357 332 25 0 0.00 0 0.00 0.15
TSLA May 24 235.0 Call 356 356 0 0 0.00 1 5.50 0.63
BRKB May 17 200.0 Call 356 356 0 0 0.00 0 0.00 3.25
NEM Jan 17 24.12 Put 356 348 8 0 0.00 0 0.00 0.56
FXI Jun 21 40.0 Put 356 326 30 0 0.00 0 0.00 0.80
TLT Jun 21 125.0 Put 355 339 16 1 0.44 2 3.05 0.81
SPY May 24 283.0 Put 355 355 0 477 0.94 453 0.95 0.99
AAPL Sep 20 140.0 Put 355 355 0 10 1.00 0 0.00 1.08
EEM Jul 19 43.0 Call 355 355 0 0 0.00 0 0.00 0.25
QQQ Jun 21 193.0 Call 354 354 0 0 0.00 0 0.00 0.81
IWM Jun 21 156.0 Put 354 354 0 5 0.80 0 0.00 5.20
BA May 17 357.5 Put 353 351 2 0 0.00 0 0.00 3.30
MSFT May 24 130.0 Put 351 351 0 0 0.00 0 0.00 2.22
NFLX May 24 360.0 Put 351 351 0 0 0.00 0 0.00 8.85
SQ Jun 21 65.0 Put 351 351 0 0 0.00 0 0.00 2.55
PEN Jun 21 155.0 Call 350 350 0 0 0.00 0 0.00 2.30
LYFT Jun 21 47.5 Put 350 350 0 0 0.00 0 0.00 1.40
UVXY May 24 36.0 Call 349 349 0 0 0.00 2 11.50 2.30
XLK May 24 75.5 Put 349 286 63 0 0.00 0 0.00 0.82
VXX May 31 34.0 Call 349 349 0 0 0.00 0 0.00 0.41
WFC Jun 21 47.5 Call 349 349 0 0 0.00 1 1.00 0.40
CRM May 17 155.0 Call 349 349 0 0 0.00 0 0.00 0.02
BAC May 17 27.0 Call 348 348 0 0 0.00 0 0.00 1.59
GPS Jun 21 22.0 Put 348 348 0 0 0.00 0 0.00 1.33
MSFT May 24 132.0 Call 348 345 3 0 0.00 11 0.60 0.27
NFLX Jun 21 350.0 Call 347 345 2 0 0.00 2 49.45 18.50
M May 31 21.5 Call 346 346 0 0 0.00 0 0.00 0.87
SPY May 22 291.0 Call 345 345 0 250 0.32 502 0.33 0.32
T May 24 32.0 Call 345 345 0 0 0.00 10 0.52 0.19
AAPL Jun 21 205.0 Call 344 343 1 1 0.05 1 2.05 1.28
USO May 24 13.0 Call 344 344 0 0 0.00 10 0.42 0.23
SNAP May 31 11.0 Call 344 344 0 0 0.00 0 0.00 0.73
ROKU May 24 87.0 Put 343 342 1 0 0.00 8 7.00 4.10
AAPL May 31 192.5 Call 343 343 0 0 0.00 0 0.00 2.72
NFLX May 24 350.0 Put 343 343 0 0 0.00 0 0.00 3.90
T May 24 31.0 Put 342 342 0 10 0.01 0 0.00 0.07
QCOM Jun 21 87.5 Call 342 342 0 0 0.00 10 5.20 0.77
PINS Aug 16 28.0 Call 341 341 0 0 0.00 0 0.00 3.20
QQQ Jun 21 180.0 Put 339 330 9 1 0.50 1 20.00 2.85
NOK Oct 18 5.0 Call 338 338 0 0 0.00 0 0.00 0.38
OXY May 24 53.0 Call 337 297 40 0 0.00 0 0.00 0.68
VXX May 24 39.0 Call 337 337 0 0 0.00 0 0.00 0.07
GDX Jun 21 21.0 Call 337 337 0 0 0.00 1 100.00 0.47
TMUS Jun 21 70.0 Put 337 337 0 0 0.00 0 0.00 0.65
AAPL May 17 197.5 Call 337 250 87 0 0.00 1 0.75 0.01
FDUS Sep 20 17.5 Call 337 337 0 0 0.00 0 0.00 0.10
TZA Jun 21 14.0 Call 336 336 0 0 0.00 0 0.00 0.09
JD Jun 21 30.0 Call 336 335 1 0 0.00 3 1.90 1.02
EPD Sep 20 29.0 Call 335 325 10 0 0.00 0 0.00 1.00
XLF May 24 26.5 Put 335 335 0 0 0.00 0 0.00 0.14
SPY May 20 292.0 Call 334 198 136 218 0.02 3,394 0.03 0.03
BIDU Jun 21 130.0 Call 334 290 44 0 0.00 2 6.00 4.10
SPY May 24 275.0 Put 334 334 0 1,366 0.18 829 0.19 0.18
C May 17 65.0 Call 333 333 0 0 0.00 0 0.00 0.10
TSLA May 24 210.0 Call 333 325 8 0 0.00 0 0.00 7.75
CRON Jun 28 18.5 Call 332 332 0 0 0.00 0 0.00 0.26
SOXL Aug 16 70.0 Put 331 331 0 0 0.00 0 0.00 1.60
AAPL May 24 177.5 Put 330 330 0 0 0.00 5 2.00 0.61
SPY Jun 14 288.0 Call 330 330 0 203 4.13 134 4.17 4.61
IQ May 17 20.0 Put 330 330 0 0 0.00 0 0.00 0.97
CSCO Jul 19 57.5 Call 330 330 0 0 0.00 0 0.00 1.30