Updated on: 6/30/2025, 3:31:03 PM Ticker Exp Type Strike Price Size(K) Prem(M) Vol(K) OI(K) DTE Time Delta IV Cond Side Label StkPrice AAPL 2025-07-18 put 230 29.4 2.42 7.13 6.77 1.63 18 15:56:55 -0.95 31.78 CANC ask 205.34 AAPL 2025-09-19 call 215 8 2.48 1.98 7.66 15.02 81 15:33:32 0.42 27.55 SLAN bid 206.37 AAPL 2025-07-18 put 230 30.3 2.15 6.51 6.74 1.63 18 14:44:37 -0.9 46.44 MLFT ask 200.37 AAPL 2025-08-15 call 185 19.25 1.51 2.91 1.68 0.54 46 14:31:50 0.78 32.7 AUTO bid SellToOpen 200.21 AAPL 2025-07-18 put 230 29.4 2.42 7.13 4.29 1.63 18 14:28:03 -0.98 33.33 SLFT 200.63 AAPL 2025-07-18 put 230 29.7 1.65 4.9 1.7 1.63 18 14:10:46 -0.96 36.55 SLFT 200.42 AAPL 2025-12-19 call 240 3.55 4.81 1.71 6.87 9.27 172 11:46:44 0.2 25.33 SLAI 200.1 AMD 2026-01-16 call 140 21.6 1.18 2.54 1.73 18.33 200 11:42:22 0.62 44.6 AUTO ask 142.97 AMD 2026-06-18 call 170 17.6 1.97 3.47 2.03 5.7 353 10:52:42 0.47 44.79 SLFT 142.63 AMD 2026-06-18 call 160 20.8 2.02 4.21 2.12 6.42 353 10:51:57 0.52 44.95 SLFT bid 142.63 AMD 2026-06-18 call 150 24.35 2.39 5.81 2.5 10.9 353 10:18:35 0.58 45.13 SLFT bid 142.82 AMD 2025-09-19 call 155 7.86 1.94 1.53 2.13 3.56 81 10:11:10 0.41 45.19 MLAT 142.73 AMD 2026-06-18 call 165 18.4 2 3.68 5.99 8.46 353 09:56:47 0.49 44.82 SLFT bid 141.88 AMZN 2025-08-15 call 230 6.6 2 1.32 4.9 18.2 46 12:58:28 0.39 33.04 AUTO bid 219.59 AMZN 2026-06-18 call 250 19.39 2.5 4.85 2.53 4.49 353 11:25:28 0.45 30.7 TLCT 221.41 AMZN 2025-09-19 call 240 6.35 1.59 1.01 2.18 14.14 81 10:30:24 0.34 29.68 SLAN bid 221.89 AMZN 2025-09-19 put 210 7.2 15 10.8 15.05 5.58 81 10:07:18 -0.31 32.39 SLFT bid SellToOpen 222.5 AMZN 2026-01-16 call 240 15.05 1.32 1.99 1.36 10.23 200 09:30:08 0.45 30.1 AUTO bid 222.97 ARM 2026-06-18 call 120 59.25 4.25 25.2 4.45 4.95 353 11:01:08 0.82 57.22 SLFT bid 163.53 ARM 2026-12-18 call 130 62.14 1.18 7.35 9.66 9.86 536 10:41:36 0.78 57.79 SLAN 163.63 ARM 2026-12-18 call 130 62.8 1.37 8.58 7.22 9.86 536 10:31:34 0.78 57.14 AUTO ask 164.13 ARM 2025-08-15 put 145 6 2 1.2 2.02 1.44 46 10:18:46 -0.25 60.88 TLCT ToOpen 162.85 ARM 2026-12-18 call 130 61.8 2.02 12.45 4.8 9.86 536 10:16:20 0.78 57.18 SLFT bid 162.81 AVGO 2025-12-19 call 380 6.5 2.01 1.31 2.92 3.05 172 11:57:26 0.18 41.15 TLCT bid 276.72 GOOG 2025-07-25 call 160 19 3.75 7.12 5.01 0.18 25 15:38:26 0.86 38.82 AUTO ask BuyToOpen 177.13 GOOG 2025-12-19 call 220 3.75 3.54 1.33 3.75 8.96 172 11:47:17 0.2 30.35 SLAI bid 177.14 GOOGL 2027-06-17 put 140 11.36 1.2 1.36 1.2 0.07 717 09:59:58 -0.19 33.84 SLCN ToOpen 178.28 IWM 2025-08-15 put 205 2.65 8.2 2.17 23.98 57.83 46 16:05:39 -0.24 23.31 MLET 215.82 IWM 2025-08-15 put 206 2.83 6 1.7 24.68 9.43 46 16:05:39 -0.26 22.92 MLET 215.82 IWM 2025-08-15 put 206 2.84 6 1.7 24.68 9.43 46 16:05:39 -0.26 22.92 MLET 215.82 IWM 2025-07-18 put 204 0.74 15 1.11 15.07 84.75 18 15:02:35 -0.12 23.89 MLCT 216.31 IWM 2025-07-18 call 220 2.55 15 3.83 18.2 91.63 18 14:10:51 0.37 21.55 TLCT ask 215.99 IWM 2025-09-30 put 197 3.05 4.62 1.41 4.62 4.62 92 13:43:09 -0.19 24.64 MLFT bid 215.98 IWM 2025-12-19 put 175 2.37 5 1.19 5 71.09 172 12:33:32 -0.11 28.38 MLCT bid 215.64 IWM 2025-09-19 put 200 3.2 5 1.6 5.04 83.19 81 09:59:53 -0.22 24.3 MLCT 216.27 IWM 2025-08-15 put 206 2.85 4.65 1.32 12.28 9.43 46 09:36:26 -0.25 23.2 AUTO ask 216.19 IWM 2025-08-15 put 205 2.59 6.76 1.75 7 57.83 46 09:36:03 -0.24 23.43 AUTO ask 216.19 META 2026-06-18 call 950 41.75 1.3 5.43 1.3 10.2 353 15:44:39 0.31 33.58 TLCT 737.77 META 2026-06-18 put 620 42.75 1.3 5.56 1.3 0.26 353 15:44:39 -0.23 37.15 TLCT ToOpen 737.77 META 2025-07-18 call 675 69.34 1.3 9.04 1.38 2.64 18 13:42:18 0.91 32.01 MLAT 740.28 META 2025-08-15 call 800 17 1.3 2.22 2.08 5.2 46 13:42:18 0.3 35.45 MLAT 740.28 META 2027-01-15 call 1430 14.5 2 2.9 2.01 4.75 564 09:57:48 0.11 33.9 MLFT 743.38 META 2027-01-15 call 1250 25.7 2 5.14 2.01 55.01 564 09:57:48 0.18 33.68 MLFT 743.38 MSFT 2026-01-16 call 550 15.8 1 1.58 1.21 6.18 200 14:53:31 0.34 21.14 SLCN bid 498.65 MSFT 2025-08-15 call 505 14 1 1.4 1.22 19.2 46 13:24:53 0.46 23.27 MLFT ask 497.46 MSFT 2025-08-15 put 495 13.9 1 1.39 1.54 1.15 46 13:24:53 -0.44 22.79 MLFT 497.46 MSFT 2026-01-16 call 350 157.4 3 47.22 3.03 10.86 200 11:09:14 0.93 35.6 MLCT 496.92 MSFT 2026-12-18 call 420 115.6 2.66 30.73 2.68 1.86 536 10:28:27 0.79 26.81 OSEQ ToOpen 495.82 MSFT 2026-12-18 call 420 115.6 1.39 16.08 1.41 1.86 536 10:10:16 0.79 26.79 SLFT bid 496.49 MSFT 2026-06-18 call 415 109.05 1.39 15.17 1.47 1.67 353 10:01:27 0.81 27.85 SLFT bid 495.83 MSFT 2025-08-15 call 440 62.3 5 31.15 5 29.65 46 09:55:51 0.89 30.52 SLCN 497.4 MSTR 2025-07-03 call 395 15.02 2.5 3.75 10.73 15.06 3 15:10:19 0.77 46.23 MLAT ask 406.87 MSTR 2025-07-03 call 415 4.37 2.5 1.09 12.71 2.06 3 15:10:19 0.33 47.33 MLAT ask 406.87 MSTR 2025-07-03 call 410 4.89 3 1.47 31.58 13.57 3 14:02:08 0.4 48.7 MLAT 404.73 MSTR 2025-07-03 call 410 4.31 2.5 1.08 20.95 13.57 3 12:39:23 0.36 48.72 MLAT 402.79 MSTR 2025-07-03 call 405 6.22 2.5 1.55 11.3 24.06 3 12:39:23 0.46 47.41 MLAT 402.79 MSTR 2025-07-03 call 390 15.57 2.5 3.89 6.94 7.6 3 12:39:23 0.78 47.38 MLAT 402.79 MSTR 2025-07-03 call 405 6.22 2 1.24 6.68 24.06 3 12:01:49 0.45 48.9 MLAT 402.34 MSTR 2025-07-03 call 380 23.8 2 4.76 6.97 5.52 3 12:01:49 0.87 56.96 MLAT 402.34 MSTR 2025-07-03 call 380 17.8 2 3.56 4.91 5.52 3 11:38:04 0.82 52.74 MLAT 396.7 MSTR 2025-07-03 call 397.5 5.94 2 1.19 4.57 31.19 3 11:38:04 0.49 46.14 MLAT 396.7 NVDA 2025-07-03 call 160 1.25 10.89 1.36 219.55 109.14 3 15:53:46 0.37 33.33 AUTO ask 158.24 NVDA 2025-09-19 call 140 24.84 39 96.88 74.36 24.73 81 13:07:23 0.76 46.32 MLFT 158.13 NVDA 2025-09-19 call 130 32.62 35 114.17 35.73 73.44 81 13:07:23 0.84 48.87 MLFT 158.13 NVDA 2025-12-19 call 220 3.4 6.7 2.28 6.72 24.6 172 11:54:22 0.16 40.46 SLCN bid 158.17 NVDA 2025-09-19 call 140 24.59 34.65 85.2 35.25 24.73 81 11:41:51 0.76 46.49 MLFT ToOpen 157.93 NVDA 2025-09-19 call 125 36.5 30 109.5 40.11 51.31 81 11:41:51 0.87 50.52 MLFT bid 157.93 NVDA 2025-07-11 call 160 2.42 8 1.94 22.41 25.18 11 11:28:15 0.39 33.35 MLFT ask 156.95 NVDA 2025-07-03 call 157.5 1.85 6 1.11 68.7 75.33 3 11:28:15 0.47 36.73 MLFT bid 156.95 NVDA 2025-09-19 call 125 35.95 10 35.95 10.02 51.31 81 10:30:08 0.87 49.55 SLCN 157.21 QQQ 2025-07-18 call 520 32.93 6 19.76 8.05 20.45 18 13:51:14 0.88 22.98 MLCT 550.13 QQQ 2025-12-19 put 450 6.38 10 6.38 10.02 24.31 172 11:26:37 -0.11 28.39 MLAT 549.88 QQQ 2025-12-19 put 500 13.02 10 13.02 10.03 130.25 172 11:26:37 -0.23 24.27 MLAT 549.88 QQQ 2025-08-01 call 560 7.85 5 3.92 5.6 1.12 32 11:24:55 0.4 17.55 TLCT ToOpen 549.88 QQQ 2026-03-20 call 680 3.96 10 3.96 10 0.22 263 11:00:31 0.11 16.86 MLCT ask BuyToOpen 549.93 QQQ 2026-03-20 call 650 7.86 5 3.93 5.02 7.86 263 11:00:31 0.19 17.32 MLCT bid 549.93 QQQ 2025-11-21 put 520 14.99 8.5 12.74 8.6 6.03 144 10:11:54 -0.29 22.64 TLCT ToOpen 550.65 QQQ 2025-09-19 put 475 3.58 8.5 3.04 8.63 12.28 81 10:11:54 -0.1 27.24 TLCT 550.65 QQQ 2025-11-21 put 480 8.15 7 5.71 7.09 11.88 144 10:04:59 -0.16 26.14 MLCT 550.17 QQQ 2026-01-16 put 514.78 17.85 7 12.49 7 0.81 200 10:04:59 -0.28 23.02 MLCT ToOpen 550.17 SPY 2025-09-30 put 585 8.64 17.7 15.29 17.8 3.27 92 16:02:38 -0.24 18.8 MLAT ToOpen 617.95 SPY 2025-09-30 put 495 1.85 17.7 3.27 17.75 2.14 92 16:02:38 -0.05 28.64 MLAT ToOpen 617.95 SPY 2025-07-11 put 585 0.45 25.64 1.15 25.98 27.9 11 13:35:52 -0.05 18.91 MLAT bid 616.15 SPY 2025-07-11 put 605 2.06 25.64 5.28 33.05 5.33 11 13:35:52 -0.22 14.68 MLAT ask BuyToOpen 616.15 SPY 2025-07-11 put 590 0.63 25.64 1.62 33.32 13.55 11 13:35:52 -0.07 17.7 MLAT bid SellToOpen 616.15 SPY 2025-07-18 put 585 1.18 30.77 3.63 32.35 40.94 18 13:35:44 -0.1 18.74 MFSL bid 616.15 SPY 2025-07-18 put 600 2.61 30.77 8.03 36.99 41.56 18 13:35:44 -0.21 15.85 MFSL 616.15 SPY 2025-06-30 call 587 29.8 18.2 54.24 18.32 18.95 12:58:46 1 34.77 MFSL ask 616.74 SPY 2025-10-31 put 550 6.86 109 74.77 109.14 110.55 123 11:23:03 -0.16 22.38 MLCT 616.07 SPY 2026-01-16 put 575 15.03 109 163.83 109.03 5.86 200 11:23:03 -0.26 19.71 MLCT ToOpen 616.07 TSLA 2025-08-15 put 290 13.32 1.63 2.17 2.1 7.13 46 15:52:53 -0.29 59.26 MLAT 318.14 TSLA 2025-08-15 put 310 21.35 1.09 2.33 1.65 5.16 46 15:52:53 -0.4 58.39 MLAT 318.14 TSLA 2025-08-15 call 350 15.47 1 1.55 2.71 11.24 46 15:20:39 0.37 59.25 AUTO 318.3 TSLA 2026-03-20 put 225 16.17 2.2 3.56 2.2 1.43 263 14:15:17 -0.16 57.92 SLCN ToOpen 319.81 TSLA 2027-01-15 put 150 11.58 2.5 2.9 2.56 9.97 564 10:46:57 -0.07 61.75 MLCT 320.35 TSLA 2025-07-03 put 315 5.85 4.3 2.51 9.6 6.72 3 10:10:50 -0.36 74.53 MLAT 321.68