Updated on: 11/14/2025, 11:31:02 AM Ticker Exp Type Strike Price Size(K) Prem(M) Vol(K) OI(K) DTE Time Delta IV Cond Side Label StkPrice AAPL 2025-11-28 put 285 10.9 1.17 1.28 1.21 0.06 14 12:51 ET -0.79 21.21 AUTO ask BuyToOpen 275.16 AAPL 2027-01-15 call 300 26.1 2 5.21 2.01 22.34 427 10:09 ET 0.48 27.78 AUTO 272.93 AAPL 2027-01-15 call 350 11.25 2.98 3.35 3.07 10.09 427 09:55 ET 0.27 26.24 AUTO ask 272.33 AMD 2025-12-19 call 250 18.76 1 1.88 1.58 8.56 35 11:47 ET 0.56 56.87 MLCT 251.65 AMZN 2026-02-20 call 220 29.95 7.5 22.46 7.54 48.25 98 11:15 ET 0.71 38.68 SLCN 238.19 AMZN 2026-01-16 call 250 7.9 1.5 1.19 4.06 42.35 63 10:36 ET 0.39 31.74 AUTO bid 237.38 AMZN 2026-01-16 call 250 7.85 1.5 1.18 4.06 42.35 63 10:36 ET 0.39 31.74 AUTO 237.38 APP 2025-12-19 call 600 28.2 1.04 2.93 2.02 2.37 35 09:58 ET 0.4 67.01 AUTO ask 554.32 APP 2025-12-05 call 580 21.5 1.13 2.43 2.02 0.03 21 09:52 ET 0.39 63.48 AUTO ask BuyToOpen 548.29 AVGO 2025-11-21 call 345 8.5 2.66 2.26 5.5 0.79 7 11:49 ET 0.48 49.11 AUTO ask 342.77 AVGO 2027-01-15 put 320 54.56 1.03 5.65 1.25 0.16 427 10:10 ET -0.35 48.61 MLCT ToOpen 334.43 AVGO 2027-01-15 call 360 66.3 1.03 6.86 1.26 1.05 427 10:10 ET 0.57 49.55 MLCT 334.43 GOOGL 2025-12-19 put 230 1.16 10 1.16 10.2 8.34 35 09:49 ET -0.07 42.12 AUTO ask BuyToOpen 274.81 IWM 2025-12-19 put 226 3.06 6.32 1.93 16.55 8.73 35 12:34 ET -0.24 27.23 AUTO bid 238.56 IWM 2025-12-19 put 224 2.62 5.66 1.48 25.95 7.54 35 12:33 ET -0.22 27.78 AUTO bid 238.17 IWM 2025-12-19 put 223 2.79 15.06 4.2 80.09 16.27 35 10:53 ET -0.22 28.42 AUTO bid 237.09 IWM 2025-12-19 put 225 3.23 9.77 3.16 78.13 117.96 35 10:53 ET -0.25 28.02 AUTO bid 237.09 IWM 2026-01-16 put 235 8.69 6 5.21 6.03 41.32 63 09:51 ET -0.45 24.68 MLCT ask 236.15 IWM 2025-12-19 put 223 3.71 24 8.9 36.01 16.27 35 09:40 ET -0.27 29.83 MLAT ask 234.57 IWM 2025-12-19 put 225 4.21 24 10.1 41.57 117.96 35 09:40 ET -0.3 29.31 MLAT 234.57 IWM 2025-12-19 put 225 4.2 10.93 4.59 41.57 117.96 35 09:36 ET -0.3 29.31 AUTO 234.57 IWM 2025-12-19 put 223 3.8 9.31 3.54 36.01 16.27 35 09:36 ET -0.27 29.83 AUTO bid 234.57 IWM 2025-11-21 put 226 1.4 8.83 1.24 12.18 44.12 7 09:36 ET -0.21 34.52 AUTO ask 234.57 META 2026-01-16 call 700 9 3.5 3.15 6.92 43.48 63 11:33 ET 0.2 34.11 SLFT ask 610.68 NVDA 2025-11-21 call 165 25.3 7 17.71 7.69 49.31 7 14:01 ET 0.91 76.21 MLCT 189.35 NVDA 2025-11-21 call 210 1.58 7.5 1.18 22.51 88.95 7 11:42 ET 0.16 70.08 MLAT 189.43 NVDA 2025-11-21 call 200 3.61 5.5 1.98 49.24 103.08 7 11:42 ET 0.31 69.87 MLAT 189.43 NVDA 2025-12-05 call 220 1.46 18.5 2.7 19.42 20.94 21 11:02 ET 0.12 53.51 MLAT 187.77 NVDA 2025-12-05 call 205 3.76 18.5 6.96 18.86 7.43 21 11:02 ET 0.27 52.36 MLAT ToOpen 187.77 NVDA 2025-11-21 call 197.5 3.87 3.87 1.5 9.8 13.42 7 10:59 ET 0.33 70.18 MLAT 188.18 NVDA 2025-11-21 call 195 4.96 4.19 2.08 17.8 70.31 7 10:46 ET 0.39 70.75 MLAT 188.79 NVDA 2025-12-19 call 195 8.87 4.72 4.19 5.83 30.6 35 10:41 ET 0.44 50.08 MLAT 187.82 NVDA 2025-11-21 put 170 1.86 9.61 1.79 16.47 68.41 7 10:03 ET -0.17 76.34 AUTO ask 186.72 NVDA 2025-11-28 put 160 1.16 9.98 1.16 10.39 4.74 14 09:49 ET -0.1 64.49 AUTO ToOpen 186.52 PLTR 2026-02-20 put 160 13.9 1.2 1.67 1.43 8.93 98 10:50 ET -0.32 62.05 MLCT 175.31 PLTR 2026-02-20 put 145 8.96 1.2 1.08 1.41 4.87 98 10:43 ET -0.22 64.31 MLET 175.33 PLTR 2025-11-21 call 170 8.55 1.19 1.01 6.8 4.4 7 10:36 ET 0.63 63.04 AUTO 174.28 PLTR 2025-12-05 put 160 4.64 2.25 1.04 2.56 2.36 21 10:30 ET -0.26 63.1 SLCN 173.84 PLTR 2025-11-28 put 170 6.45 2 1.29 10.48 12.64 14 10:28 ET -0.41 58.91 SLFT ask 173.31 PLTR 2025-11-28 put 170 7.35 3 2.21 6.17 12.64 14 09:47 ET -0.44 58.7 SLFT ask 171.48 QQQ 2025-11-21 call 620 2.87 5 1.44 12.61 17.94 7 10:22 ET 0.24 25.67 CANC bid 604.05 QQQ 2025-11-21 put 580 2.72 5 1.36 17.46 64.41 7 10:17 ET -0.18 34.28 TLCT bid 605 QQQ 2025-11-21 put 580 3.18 5 1.59 12.25 64.41 7 10:13 ET -0.2 34.49 TLCT 603.13 QQQ 2025-12-19 put 500 1.54 10 1.54 10.21 50.53 35 10:06 ET -0.05 39.31 MLFT 604.8 QQQ 2026-03-20 put 520 9.9 10 9.9 10.06 7.1 126 10:06 ET -0.16 30.56 MLFT ask BuyToOpen 604.8 QQQ 2026-03-20 put 470 5.04 10 5.04 10 3.88 126 10:06 ET -0.08 34.95 MLFT ToOpen 604.8 QQQ 2025-11-28 put 580 5.48 7.63 4.18 8.18 12 14 10:04 ET -0.22 29.7 OSEQ ask 604.48 QQQ 2025-11-28 put 590 8.13 7.63 6.2 8.02 10.07 14 10:04 ET -0.31 28.2 OSEQ ask 604.48 QQQ 2025-11-14 put 600 1.28 10 1.28 62.78 84.25 09:59 ET -0.3 25.83 MLAT bid 604.25 QQQ 2025-11-14 put 600 2.2 13.31 2.93 29.54 84.25 09:44 ET -0.37 26.11 MLAT bid 602.68 SPY 2025-11-14 put 674 1.63 6.44 1.05 129.87 4.87 13:01 ET -0.6 9.47 AUTO bid 673.09 SPY 2025-12-19 put 575 1.17 12 1.4 14.23 44.32 35 12:20 ET -0.04 31.41 TLCT ask 675.02 SPY 2025-12-19 put 580 1.27 12 1.52 12.21 35.65 35 12:20 ET -0.05 30.54 TLCT ask 675.02 SPY 2025-12-19 put 635 5.8 7.38 4.28 15.33 14.65 35 09:56 ET -0.21 22.61 AUTO bid 668.45 SPY 2025-12-19 put 632 5.35 8.45 4.52 31.18 7.65 35 09:55 ET -0.2 23.05 AUTO ask 668.45 SPY 2025-12-19 put 630 5.1 6 3.06 6.43 60.32 35 09:55 ET -0.19 23.31 MLCT 668.45 SPY 2025-11-21 put 645 1.87 6.9 1.29 13.81 50.34 7 09:49 ET -0.16 25.68 MLAT 667.72 SPY 2025-11-21 put 670 7.99 6.9 5.51 12.54 44.1 7 09:49 ET -0.54 19.95 MLAT 667.72 SPY 2025-12-19 put 639 7.5 7.26 5.45 16.42 16.32 35 09:36 ET -0.25 22.3 AUTO ask 665.96 SPY 2025-11-17 put 660 3.44 5.78 1.99 8.95 15.25 3 09:35 ET -0.35 20.81 MLAT 664.57 TSLA 2025-11-21 call 380 30.16 2 6.03 21.4 3.2 7 14:06 ET 0.81 58.71 MLCT 406.54 TSLA 2025-11-21 call 417.5 7.39 2.21 1.63 5.26 4.39 7 13:47 ET 0.37 53.78 MLAT 405.9 TSLA 2025-11-21 call 422.5 7.5 2 1.5 3.08 3.06 7 11:32 ET 0.36 56.96 MLAT ask 409.35 TSLA 2025-12-19 put 370 13.3 2 2.67 3.86 8.89 35 10:37 ET -0.28 55.34 AUTO bid 401.6 TSLA 2025-12-19 put 280 1.9 7.96 1.51 10.31 10.61 35 10:23 ET -0.05 72.41 AUTO ask 395.93