Updated on: 2026-10-08 18:33:03 Ticker Exp Type Strike Price Size(K) Prem(M) Vol(K) OI(K) DTE TradeDate Time Delta IV Cond Side Label StkPrice AAPL 2026-10-16 call 345 2.01 2.07 0.42 9.8 28.13 8 10-08 13:54:34 0.3 22.28 AUTO ask 338.7 AAPL 2027-01-15 call 330 24.2 2.26 5.47 2.8 22.23 99 10-08 13:10:13 0.63 25.15 AUTO bid 338.79 AAPL 2026-11-20 call 335 14.95 2.27 3.4 2.91 8.46 43 10-08 12:57:44 0.59 26.13 AUTO bid 339.4 AAPL 2026-10-16 call 340 3.6 4.48 1.61 7.56 107.57 8 10-08 11:49:35 0.45 21.89 AUTO bid 338.07 AAPL 2026-10-16 call 310 28.25 3 8.46 3.05 9.74 8 10-08 10:46:07 0.96 33.82 MLAT 337.68 AMZN 2026-10-16 call 260 2.2 3.98 0.88 17.61 38.86 8 10-08 15:55:00 0.31 28.71 AUTO bid 254.17 AMZN 2026-10-16 call 265 1.23 2.36 0.29 8.38 25.44 8 10-08 13:32:15 0.2 29.85 AUTO bid 254.97 AMZN 2026-11-20 call 270 8 2.34 1.88 13.1 37.44 43 10-08 13:23:30 0.37 37.8 AUTO 255.69 AMZN 2026-11-20 call 265 9.8 2.99 2.93 8.92 30.23 43 10-08 13:23:17 0.43 38 AUTO bid 255.69 AMZN 2026-11-20 call 265 9.95 2.41 2.4 8.92 30.23 43 10-08 13:23:09 0.43 38 AUTO ask 255.69 AMZN 2026-11-20 call 270 8.4 3 2.52 13.1 37.44 43 10-08 13:22:38 0.37 37.8 AUTO ask 255.69 AMZN 2026-11-20 call 270 9.2 2.09 1.93 2.88 37.44 43 10-08 10:10:43 0.41 37.78 AUTO ask 259.13 AMZN 2026-10-16 put 257.5 3.75 2.97 1.11 4.46 1.1 8 10-08 09:55:34 -0.45 28.21 AUTO ask BuyToOpen 258.56 BA 2026-11-06 put 165 1.05 7 0.73 7 0.06 29 10-08 11:15:25 -0.11 35.88 SLCN ToOpen 185.54 BABA 2026-10-16 put 130 23.8 2.79 6.64 3.72 1.86 8 10-08 15:03:21 -0.99 56.54 MLFT bid 105.27 BABA 2026-10-16 call 110 1.06 2.57 0.27 5.1 12.32 8 10-08 10:49:16 0.28 39.43 MLAT 106.2 BAC 2027-09-17 put 40 1.09 5 0.55 5.25 0.4 344 10-08 15:53:43 -0.12 31.76 MLCT ToOpen 53.45 BAC 2026-10-16 put 60 6.57 4.17 2.74 9.28 6.78 8 10-08 15:09:39 -0.98 39.67 MLFT 53.49 BAC 2026-10-16 put 60 6.54 3.51 2.29 4.68 6.78 8 10-08 15:06:22 -0.98 39.03 MLFT 53.39 BAC 2026-10-09 put 55 1.54 3.51 0.54 3.59 2.34 1 10-08 15:06:22 -0.88 47.55 MLFT bid SellToOpen 53.39 BAC 2026-11-20 put 65 12.15 4.7 5.71 4.7 1.81 43 10-08 14:43:30 -0.91 42.63 SLFT ToOpen 53.09 BAC 2026-11-20 put 62.5 9.7 4.7 4.56 4.7 1.75 43 10-08 14:43:30 -0.89 37.83 SLFT ToOpen 53.09 BAC 2026-10-16 put 62.5 9.65 2.4 2.32 2.4 1.22 8 10-08 14:43:30 -0.99 50.18 SLFT ToOpen 53.09 BAC 2026-10-16 call 55 0.28 12 0.34 13.55 21.64 8 10-08 11:21:39 0.18 36.47 MLAT bid 52.29 BAC 2028-01-21 put 55 6.82 2.5 1.71 2.5 9.28 470 10-08 11:03:31 -0.48 26.22 MLCT 52.54 BAC 2027-01-15 put 52.5 2.77 2.5 0.69 2.51 20.55 99 10-08 11:03:31 -0.46 26.75 MLCT 52.54 BAC 2026-11-20 put 50 0.82 2.48 0.2 11.75 15.88 43 10-08 09:47:25 -0.25 28.49 AUTO ask 53.07 BAC 2026-11-20 put 50 0.83 2.01 0.17 11.75 15.88 43 10-08 09:46:54 -0.25 28.49 AUTO ask 53.07 BAC 2026-12-18 call 60 0.39 2.49 0.1 2.77 22.04 71 10-08 09:45:00 0.15 24.5 AUTO bid 53.07 BE 2027-01-15 call 480 5.75 2.35 1.35 4.92 13.05 99 10-08 14:51:22 0.12 79.15 SLCN 269.87 BE 2027-01-15 call 350 18.95 3.25 6.16 3.41 4.85 99 10-08 14:21:18 0.34 76.22 SLCN 271.39 CCJ 2026-10-23 put 80 0.51 5 0.26 5 0.2 15 10-08 12:52:06 -0.16 42.17 TLCT ToOpen 86.64 CCJ 2026-11-13 put 75 0.82 12 0.98 12 0.01 36 10-08 11:43:46 -0.13 46.48 SLFT ToOpen 87.4 CRWD 2026-10-09 put 255 0.39 3.1 0.12 3.58 2.31 1 10-08 13:23:39 -0.11 58.75 AUTO ask BuyToOpen 264.59 CRWV 2027-06-17 put 50 3.95 3.7 1.46 3.7 9.94 252 10-08 12:37:35 -0.12 73.91 SLCN 84.14 CRWV 2026-10-30 put 72 1.17 2.51 0.29 5.27 0.48 22 10-08 11:46:39 -0.15 67.71 AUTO ask 84.28 CRWV 2026-10-30 put 80 3.33 2.46 0.82 5.29 8.77 22 10-08 11:45:37 -0.34 66.07 MLET 84.28 CRWV 2026-10-30 put 75 1.8 2.46 0.44 5.32 1.94 22 10-08 11:45:37 -0.21 66.66 MLET 84.28 CRWV 2026-10-30 put 73 1.43 2.76 0.39 5.19 0.52 22 10-08 11:40:58 -0.17 67.72 AUTO bid 84.44 CRWV 2026-10-30 put 70 0.85 2.73 0.23 5.43 2.37 22 10-08 11:38:25 -0.12 68.49 AUTO bid 83.85 CRWV 2026-10-30 put 81 3.79 4.95 1.88 5.04 5.62 22 10-08 11:37:14 -0.38 65.77 MLET 83.85 CRWV 2026-10-30 put 74 1.52 4.95 0.75 5 0.56 22 10-08 11:37:14 -0.2 66.84 MLET ToOpen 83.85 CRWV 2027-03-19 put 100 25.01 2.5 6.25 2.51 2.24 162 10-08 11:19:51 -0.55 70.44 MLCT ToOpen 84.06 CRWV 2027-03-19 put 65 6.21 2.5 1.55 2.5 2.39 162 10-08 11:19:51 -0.21 71.83 MLCT ToOpen 84.06 DAL 2027-01-15 put 80 5.09 3 1.53 3.01 1.25 99 10-08 11:09:20 -0.39 38.89 SLCN ToOpen 82.28 DRAM 2026-10-16 put 55 0.92 3.36 0.31 19.45 37.02 8 10-08 15:45:59 -0.31 49.96 MLAT ask 56.81 DRAM 2026-10-30 call 65 0.65 3.36 0.22 4.67 1.22 22 10-08 15:45:59 0.17 53.3 MLAT ask BuyToOpen 56.81 DRAM 2026-11-20 put 52 1.26 8 1.01 11.1 2.1 43 10-08 11:01:53 -0.21 48.12 MLFT ask BuyToOpen 58.23 DRAM 2026-11-20 put 47 0.44 8 0.35 11.01 0.7 43 10-08 11:01:53 -0.09 50.55 MLFT bid SellToOpen 58.23 DRAM 2026-11-20 put 52 1.26 3 0.38 11.1 2.1 43 10-08 11:01:21 -0.21 48.12 MLCT ask 58.23 DRAM 2026-11-20 put 47 0.44 3 0.13 11.01 0.7 43 10-08 11:01:21 -0.09 50.55 MLCT bid 58.23 GLD 2026-10-16 put 410 31.65 3.75 11.87 25.32 5.83 8 10-08 15:32:09 -0.97 29.61 SLFT 378.4 GLD 2026-10-16 put 405 26.65 2.6 6.93 5.18 1.27 8 10-08 15:32:09 -0.98 25.11 SLFT 378.4 GLD 2026-12-18 put 450 71.75 2.8 20.09 5.21 1.38 71 10-08 15:32:04 -0.95 27.37 SLFT 378.4 GLD 2026-12-18 put 445 66.8 2.6 17.37 2.6 1.21 71 10-08 15:32:04 -0.97 24.68 SLFT ToOpen 378.4 GLD 2026-12-31 put 445 66.15 2.4 15.88 2.4 1.07 84 10-08 15:32:04 -0.97 22.57 SLFT ToOpen 378.4 GLD 2026-10-16 put 410 31.3 4.75 14.87 25.32 5.83 8 10-08 15:32:04 -0.97 29.61 SLFT bid 378.4 GLD 2026-11-20 put 430 52 2.2 11.44 2.2 1 43 10-08 15:32:04 -0.95 25 SLFT ToOpen 378.4 GLD 2026-10-16 put 410 32.05 3.2 10.26 25.32 5.83 8 10-08 15:31:57 -0.97 29.61 SLFT 378.4 GLD 2026-10-16 put 410 31.75 3.98 12.62 13.62 5.83 8 10-08 15:25:59 -0.95 33.7 SLFT 378.57 GLD 2026-10-16 put 405 26.6 2.55 6.78 2.58 1.27 8 10-08 15:25:59 -0.95 27.87 SLFT ToOpen 378.57 GLD 2026-12-18 put 450 72.02 2.08 14.95 2.41 1.38 71 10-08 15:05:26 -0.95 27.01 MLFT ToOpen 378.34 GLD 2026-10-16 put 410 32.35 2.54 8.21 9.64 5.83 8 10-08 15:05:26 -0.96 31.37 MLFT ask 378.34 GLD 2026-10-16 put 410 32.22 2.19 7.06 9.64 5.83 8 10-08 15:04:30 -0.96 31.37 MLFT 378.34 HIMS 2027-01-15 put 80 51.82 2.21 11.44 4.42 1.5 99 10-08 15:22:12 -0.98 105.38 MLFT 27.89 HIMS 2026-10-16 call 29 0.83 2.31 0.19 2.8 1.8 8 10-08 11:05:58 0.42 66.27 AUTO ask BuyToOpen 28.3 HOOD 2026-11-20 put 105 7.49 2.22 1.66 2.62 6.33 43 10-08 13:15:25 -0.41 60.42 MLAT 107.18 HOOD 2026-11-20 put 85 1.36 2.22 0.3 2.5 5 43 10-08 13:15:25 -0.11 62.09 MLAT 107.18 HYG 2026-11-20 put 77 0.67 3.85 0.26 64.66 322.35 43 10-08 16:10:17 -0.44 7.42 MLFT 77.14 HYG 2026-10-16 put 80 2.86 15 4.29 23.66 5.77 8 10-08 16:10:02 -1 11.82 MLFT ToOpen 77.14 HYG 2026-10-16 put 79 1.86 15 2.79 24.44 53.5 8 10-08 16:10:02 -0.96 9.96 MLFT 77.14 HYG 2026-11-20 put 77 0.67 10 0.67 60.81 322.35 43 10-08 16:05:47 -0.44 7.71 MLFT 77.14 HYG 2026-10-16 put 77 0.2 10 0.2 71.34 254.76 8 10-08 16:05:47 -0.39 5.49 MLFT ask 77.14 HYG 2026-11-20 put 77 0.67 30 2.01 50.81 322.35 43 10-08 16:01:43 -0.44 7.71 MLFT 77.14 HYG 2026-10-16 put 77 0.2 30 0.6 61.34 254.76 8 10-08 16:01:43 -0.39 5.49 MLFT ask 77.14 HYG 2026-11-20 put 77 0.67 15 1 50.81 322.35 43 10-08 16:01:36 -0.44 7.71 MLFT 77.14 HYG 2026-10-16 put 77 0.2 15 0.3 61.34 254.76 8 10-08 16:01:36 -0.39 5.49 MLFT ask 77.14 HYG 2026-11-20 put 76 0.4 10 0.4 11.39 170.72 43 10-08 15:27:32 -0.28 8.75 MLAT 77.17 HYG 2026-10-16 put 77 0.18 10 0.18 16.34 254.76 8 10-08 15:27:32 -0.38 5.92 MLAT 77.17 HYG 2026-12-18 put 74 0.38 7.5 0.28 7.71 198.63 71 10-08 15:22:01 -0.17 11.33 SLAN 77.17 HYG 2026-10-16 put 80 2.9 8.65 2.51 8.66 5.77 8 10-08 15:02:03 -0.94 15.94 MLFT ask BuyToOpen 77.13 HYG 2026-10-16 put 79 1.9 8.65 1.64 9.44 53.5 8 10-08 15:02:03 -0.94 10.85 MLFT 77.13 HYG 2026-10-16 put 77 0.2 5 0.1 6.13 254.76 8 10-08 13:50:36 -0.44 6.33 SLCN bid 77.08 HYG 2026-11-20 put 75 0.27 15 0.41 29.79 227.76 43 10-08 13:02:09 -0.2 10.17 SLCN 77.03 HYG 2027-01-15 put 77 1.29 3 0.39 10.86 148.24 99 10-08 12:56:38 -0.45 9.49 MLCT 77.08 HYG 2027-01-15 put 75 0.71 3 0.21 3.01 206.18 99 10-08 12:56:38 -0.26 10.29 MLCT 77.08 HYG 2026-10-16 call 77 0.34 5 0.17 15.91 13.7 8 10-08 10:59:27 0.53 6.45 SLCN 77.03 HYG 2026-10-16 call 77 0.34 10 0.34 15.91 13.7 8 10-08 10:56:08 0.53 6.45 SLCN 77.03 HYG 2027-01-15 put 77 1.25 7 0.88 7.84 148.24 99 10-08 10:31:05 -0.44 9.49 TLCT 77.13 HYG 2026-12-18 put 75 0.53 7 0.37 7.58 784.84 71 10-08 10:31:05 -0.24 10.59 TLCT 77.13 HYG 2027-03-19 put 74 0.8 20 1.6 20 41.11 162 10-08 10:09:17 -0.24 11.05 SLCN 77.14 HYG 2027-01-15 put 74 0.47 10 0.47 10.04 73.01 99 10-08 10:08:18 -0.2 10.8 SLFT 77.14 HYG 2026-10-30 put 76.5 0.28 12 0.34 12 22.09 22 10-08 09:48:38 -0.3 7.09 MLAT ask 77.11 IBIT 2026-10-16 call 48 0.36 4 0.14 11 53.49 8 10-08 15:54:47 0.26 35.06 MLAT bid 46.31 IBIT 2026-10-09 put 48 1.77 9.86 1.75 10.63 13.31 1 10-08 15:31:56 -0.96 41.59 MLAT ask 46.24 IBIT 2026-10-09 put 47 0.86 9.86 0.85 17.28 16.61 1 10-08 15:31:56 -0.79 38.07 MLAT ask 46.24 IBIT 2026-10-16 put 46 0.88 9.86 0.87 15.33 10.05 8 10-08 15:13:43 -0.47 34.87 MLAT 46.1 IBIT 2026-10-16 call 47 0.58 9.86 0.57 17.36 41.84 8 10-08 15:13:43 0.37 35.03 MLAT bid 46.1 IBIT 2026-10-16 put 44.5 0.38 9.86 0.37 12.08 2.17 8 10-08 15:13:43 -0.25 37.31 MLAT bid SellToOpen 46.1 IBIT 2026-10-16 call 48.5 0.23 9.86 0.23 15.21 14.45 8 10-08 15:13:43 0.18 35.86 MLAT bid 46.1 IBIT 2026-10-16 call 45 1.46 10 1.46 10.39 42.33 8 10-08 13:01:20 0.62 38.29 MLCT bid 45.69 IBIT 2026-10-16 put 45 0.68 10 0.68 19.99 34.52 8 10-08 13:01:20 -0.38 37.97 MLCT ask 45.69 IBIT 2026-11-20 put 48 3.62 15 5.43 17.79 11.54 43 10-08 12:58:25 -0.61 38.35 MLCT ToOpen 45.75 IBIT 2026-11-20 call 48 1.62 15 2.43 16.92 15.04 43 10-08 12:58:25 0.4 39.21 MLCT 45.75 IBIT 2027-09-17 put 46 6.39 5 3.19 45 0 344 10-08 12:20:52 -0.4 41.33 MLCT 46.01 IBIT 2027-09-17 put 40 3.89 5 1.95 45.01 0.12 344 10-08 12:20:52 -0.27 42.28 MLCT 46.01 IBIT 2027-09-17 put 46 6.39 2.5 1.6 40 0 344 10-08 11:58:08 -0.4 40.85 MLCT 45.8 IBIT 2027-09-17 put 40 3.89 2.5 0.97 40.01 0.12 344 10-08 11:58:08 -0.27 41.9 MLCT 45.8 IBIT 2027-09-17 put 46 6.24 37.5 23.4 37.5 0 344 10-08 11:23:32 -0.39 40.75 MLCT ToOpen 46.2 IBIT 2027-09-17 put 40 3.74 37.5 14.03 37.5 0.12 344 10-08 11:23:32 -0.26 41.77 MLCT ToOpen 46.2 IBIT 2027-01-15 put 35 0.51 10 0.51 10.39 41.29 99 10-08 11:07:30 -0.09 46.01 SLFT ask 46.62 IBIT 2027-01-15 call 54 1.53 2.5 0.38 2.56 5.54 99 10-08 09:48:07 0.28 39.62 TLCT 46.46 IBIT 2027-03-19 call 60 1.5 20 3 20.36 9.08 162 10-08 09:42:59 0.23 41.44 MLFT ToOpen 46.31 IBIT 2027-03-19 put 40 1.99 10 1.99 10.04 15.07 162 10-08 09:42:59 -0.23 41.3 MLFT 46.31 IBIT 2027-03-19 call 70 0.67 20 1.34 20.03 4.19 162 10-08 09:42:59 0.12 44.53 MLFT bid SellToOpen 46.31 IBM 2026-11-20 call 250 4.2 3.37 1.42 5.26 3.13 43 10-08 13:38:00 0.24 41.61 AUTO ask 223.47 INTC 2026-10-09 call 107 1.07 2.18 0.23 18.85 0.29 1 10-08 15:13:11 0.42 70.29 SLAN 106.11 INTC 2026-10-09 put 123 16.8 2.59 4.36 2.66 1.73 1 10-08 15:05:59 -0.99 114.73 MLFT ToOpen 106.09 INTC 2026-10-09 put 120 13.8 2.59 3.58 5.6 3.33 1 10-08 15:05:59 -0.99 97.78 MLFT ask 106.09 INTC 2026-12-18 call 125 5.7 4.76 2.71 5.68 9.77 71 10-08 14:39:55 0.34 62.74 AUTO ask 106.3 INTC 2027-03-19 put 87.5 6.75 4.85 3.28 10.76 3.18 162 10-08 14:24:42 -0.23 58.54 SLAN 106.81 INTC 2027-03-19 put 85 6.05 2.4 1.45 4.54 7.54 162 10-08 13:07:32 -0.21 58.5 MLCT ask 106.73 INTC 2028-12-15 call 80 51.5 2.4 12.36 6.92 8.85 799 10-08 13:02:06 0.8 64.05 AUTO ask 106.85 INTC 2027-01-15 call 140 5.15 3.16 1.63 5.57 18.37 99 10-08 12:50:03 0.27 63.27 AUTO ask 107.63 INTC 2027-09-17 put 82.5 9.31 2.2 2.05 2.2 0.69 344 10-08 11:55:48 -0.2 57.97 SLCN ToOpen 108.91 INTC 2026-10-16 call 120 0.89 3.67 0.33 23.61 61.15 8 10-08 11:43:58 0.17 63.3 AUTO ask 109.25 INTC 2027-01-15 put 80 2.05 3 0.61 3.11 24.14 99 10-08 11:29:12 -0.11 57.95 MLFT ask 109.6 INTC 2027-04-16 put 85 6.12 2.5 1.53 2.5 0.81 190 10-08 11:25:54 -0.19 57.62 SLCN ToOpen 109.6 INTC 2026-10-09 call 109 1.84 3.73 0.69 18.63 0.53 1 10-08 11:21:38 0.57 65.8 AUTO ask 109.58 INTC 2027-03-19 put 87.5 5.85 2.5 1.46 5.01 3.18 162 10-08 10:28:35 -0.2 58.8 SLAN 111.4 INTC 2026-10-09 call 117 0.2 20.14 0.4 29.95 3.53 1 10-08 10:26:29 0.1 72.83 AUTO ask BuyToOpen 111.4 INTC 2026-10-16 call 125 0.55 2.47 0.14 5.21 21.19 8 10-08 10:19:23 0.11 65.12 AUTO ask 110.74 INTC 2027-03-19 put 90 7 2.5 1.75 2.5 8.72 162 10-08 10:14:44 -0.23 58.39 SLCN 109.69 INTC 2026-10-09 call 116 0.22 4.24 0.09 5.47 5.15 1 10-08 09:41:17 0.09 75.62 AUTO bid 109.81 IONQ 2026-11-20 put 40 3.54 2.75 0.97 2.83 4.14 43 10-08 10:28:09 -0.41 71.29 SLCN 40.77 IREN 2026-11-20 put 80 44.1 3.24 14.3 5.24 2.16 43 10-08 15:01:48 -0.99 110.41 MLFT bid 35.76 IREN 2026-10-09 put 43 7.1 3.24 2.3 4.74 3.52 1 10-08 15:01:48 -0.97 182.22 MLFT bid 35.76 IREN 2026-10-09 put 42 6.1 4.13 2.52 7.46 4.46 1 10-08 15:01:35 -0.99 137.66 MLFT bid 35.76 IREN 2026-10-09 put 41 5.1 4.13 2.11 4.4 2.75 1 10-08 15:01:35 -0.98 119.83 MLFT bid SellToOpen 35.76 IREN 2026-12-18 put 30 2.18 5 1.09 5.38 3.97 71 10-08 14:24:16 -0.25 78.29 SLFT ask BuyToOpen 35.63 IREN 2027-03-19 call 60 2.25 2.22 0.5 3.98 5.49 162 10-08 13:28:35 0.25 81.04 AUTO bid 35.44 IREN 2026-11-20 put 30 1.36 2.83 0.39 4.62 9.92 43 10-08 13:25:40 -0.22 79.4 MLFT bid 35.44 IREN 2026-10-16 put 35 1.27 2.83 0.36 9.24 12.93 8 10-08 13:25:40 -0.43 72.15 MLFT ask 35.44 IREN 2027-01-15 call 60 1.12 4.84 0.54 27.02 18.26 99 10-08 13:23:57 0.17 84.46 AUTO bid 35.41 IREN 2027-03-19 call 65 1.94 2.96 0.57 7.85 19.33 162 10-08 13:23:11 0.22 84.09 AUTO bid 35.41 IREN 2028-01-21 call 110 3.45 2.5 0.86 2.7 52.83 470 10-08 13:12:25 0.26 84.04 SLCN 35.77 IREN 2027-06-17 call 45 7.65 8.5 6.5 8.71 5.68 252 10-08 11:08:21 0.53 82.36 SLCN ask BuyToOpen 36.37 IREN 2027-06-17 call 80 2.65 2.52 0.67 4.59 22.01 252 10-08 11:03:00 0.24 85.14 AUTO 36.53 IREN 2027-01-15 call 40 4.79 3 1.44 10.57 26.81 99 10-08 11:00:51 0.5 78.27 MLCT 36.53 IREN 2027-01-15 call 60 1.29 6 0.77 21.24 18.26 99 10-08 11:00:51 0.18 83.04 MLCT bid 36.53 IREN 2026-12-18 call 50 1.66 3 0.5 10.25 19.34 71 10-08 11:00:51 0.25 81.16 MLCT 36.53 IREN 2027-01-15 call 40 4.85 4.2 2.04 10.57 26.81 99 10-08 11:00:35 0.5 78.27 MLFT ask 36.53 IREN 2027-01-15 call 60 1.31 14 1.83 21.24 18.26 99 10-08 11:00:35 0.18 83.04 MLFT 36.53 IREN 2027-01-15 call 40 4.84 2.8 1.36 10.57 26.81 99 10-08 11:00:35 0.5 78.27 MLFT 36.53 IREN 2026-12-18 call 50 1.71 7 1.2 10.25 19.34 71 10-08 11:00:35 0.25 81.16 MLFT ask 36.53 IREN 2027-06-17 call 55 5.53 3.5 1.94 3.52 2.83 252 10-08 10:28:28 0.42 82.76 MLCT ToOpen 36.97 IREN 2027-06-17 call 75 3.18 3.5 1.11 3.66 3.55 252 10-08 10:28:28 0.27 85.06 MLCT 36.97 IREN 2026-10-09 put 37 0.59 6.85 0.4 9.11 3.15 1 10-08 09:36:14 -0.49 84.34 AUTO bid SellToOpen 37.02 IWM 2026-10-16 put 300 22.14 5.05 11.18 11.58 0.97 8 10-08 16:04:04 -0.99 25.29 SLFT 277.63 IWM 2026-11-20 put 265 2.94 4 1.18 47 96.68 43 10-08 16:02:22 -0.24 21.45 MLAT bid 277.63 IWM 2026-11-20 put 264 2.77 4 1.11 62.05 47.69 43 10-08 16:02:22 -0.23 21.67 MLAT 277.63 IWM 2026-11-20 put 264 2.8 4 1.12 58.05 47.69 43 10-08 16:01:56 -0.23 21.65 MLAT ask 277.63 IWM 2026-11-20 put 263 2.61 4 1.04 32.07 21.04 43 10-08 16:01:56 -0.21 21.87 MLAT 277.63 IWM 2028-12-15 put 250 17.13 2.5 4.28 2.5 25.84 799 10-08 15:52:13 -0.26 23.78 MLCT 277.55 IWM 2027-12-17 put 250 11.78 2.5 2.94 2.54 44.45 435 10-08 15:52:13 -0.25 23.02 MLCT ask 277.55 IWM 2027-01-15 put 250 3.24 5 1.62 7.26 28.07 99 10-08 15:19:55 -0.17 23.8 TLCT 277.7 IWM 2027-01-15 call 305 2.44 5 1.22 7.19 15.74 99 10-08 15:19:55 0.19 17.61 TLCT 277.7 IWM 2026-10-30 call 282.5 2.86 3.5 1 3.55 0.3 22 10-08 15:11:42 0.36 17.96 SLAN ToOpen 277.25 IWM 2026-10-16 put 292 15.16 3.66 5.55 4.55 3.02 8 10-08 15:01:12 -0.97 20.03 MLFT 276.85 IWM 2026-10-09 put 283 6.16 3.66 2.25 4.08 2.44 1 10-08 15:01:12 -0.98 20.18 MLFT ask BuyToOpen 276.85 IWM 2026-10-16 put 295 17.96 12 21.55 24.06 8.07 8 10-08 15:01:04 -0.99 21.39 MLFT 276.85 IWM 2026-10-16 put 291 13.93 10.02 13.96 12 9.5 8 10-08 15:01:04 -0.98 17.49 MLFT bid 276.85 IWM 2026-10-16 call 280 1.68 10 1.68 36.62 23.57 8 10-08 14:58:47 0.35 17.77 SLFT 276.89 IWM 2026-10-16 put 295 17.99 11.44 20.58 12.06 8.07 8 10-08 14:50:25 -0.99 21.3 SLFT ToOpen 276.94 IWM 2026-10-16 put 300 22.97 5.05 11.6 5.07 0.97 8 10-08 14:50:25 -0.99 25.98 SLFT ToOpen 276.94 IWM 2026-10-09 put 285 8.01 2.55 2.04 2.61 0.79 1 10-08 14:50:25 -0.99 25.32 SLFT ToOpen 276.94 IWM 2026-10-16 put 267 0.42 10.7 0.45 54.34 52.95 8 10-08 14:18:26 -0.1 21.25 AUTO bid 277.58 IWM 2026-11-20 put 263 2.58 3.99 1.03 28.04 21.04 43 10-08 14:17:44 -0.21 21.97 AUTO ask 277.58 IWM 2027-12-17 put 240 9.66 3 2.9 3 22.34 435 10-08 13:51:25 -0.21 23.85 SLCN 277.22 IWM 2026-11-20 put 264 2.98 4 1.19 38.44 47.69 43 10-08 13:32:08 -0.23 21.73 AUTO bid 277.12 IWM 2026-11-20 put 265 3.22 3.98 1.28 42.57 96.68 43 10-08 13:31:20 -0.25 21.52 SLAN 277.12 IWM 2026-11-20 put 264 3.08 3.98 1.22 38.44 47.69 43 10-08 13:29:37 -0.23 21.73 AUTO bid 277.12 IWM 2026-11-20 put 265 3.19 16 5.1 30.57 96.68 43 10-08 13:20:51 -0.25 21.74 MLAT 277.11 IWM 2026-11-20 put 262 2.61 16 4.18 36.46 5.33 43 10-08 13:20:51 -0.21 22.39 MLAT 277.11 IWM 2026-11-20 put 261 2.4 8 1.92 22.14 2.79 43 10-08 13:19:20 -0.2 22.61 AUTO ask 277.11 IWM 2026-10-16 put 285 9.62 2.01 1.94 2.93 51.45 8 10-08 12:50:58 -0.92 16.47 MLAT 275.78 IWM 2026-11-13 put 265 2.96 4.03 1.19 4.18 0.29 36 10-08 12:50:58 -0.25 21.37 MLAT ToOpen 275.78 IWM 2026-10-16 put 276 2.7 5.18 1.4 13.66 30.75 8 10-08 12:24:57 -0.49 17.1 MLAT bid 275.9 IWM 2026-10-16 call 277 2.12 7.25 1.54 9.67 0.53 8 10-08 11:49:13 0.41 17.94 MLCT ToOpen 275.1 IWM 2026-10-30 put 274 4.36 2.45 1.07 2.65 0.84 22 10-08 11:21:24 -0.45 18.32 MLET ToOpen 274.79 IWM 2026-10-16 put 273 2.08 10 2.08 10.94 68.96 8 10-08 11:15:44 -0.39 18.08 TLCT 274.73 IWM 2026-10-16 put 272 1.73 10 1.73 12.36 76.05 8 10-08 11:15:44 -0.34 18.31 TLCT 274.73 IWM 2026-10-23 put 278 4.73 2.5 1.18 2.51 4.64 15 10-08 10:47:05 -0.59 16.5 MLFT 275.56 IWM 2027-03-19 put 265 8.91 4 3.56 4 68.63 162 10-08 10:45:32 -0.33 20.93 SLCN 275.56 IWM 2026-12-18 put 268 6.03 3.65 2.2 3.65 11 71 10-08 09:43:29 -0.34 21.07 TLCT 276.3 IWM 2026-11-20 put 262 2.81 4 1.12 16.02 5.33 43 10-08 09:40:37 -0.22 22.05 SLAN 276.3 IWM 2026-11-20 put 264 3.16 5.5 1.74 27.09 47.69 43 10-08 09:39:43 -0.25 21.53 AUTO bid 275.76 IWM 2026-11-20 put 262 2.81 8 2.25 12.01 5.33 43 10-08 09:39:30 -0.22 21.96 AUTO bid 275.76 IWM 2026-11-20 put 263 3.02 7 2.11 12 21.04 43 10-08 09:38:44 -0.24 21.74 AUTO ask 275.76 IWM 2026-11-20 put 264 3.21 10.31 3.31 27.09 47.69 43 10-08 09:38:35 -0.25 21.53 AUTO bid 275.76 KR 2026-10-09 call 60 1.55 8.77 1.36 9.03 9.36 1 10-08 15:59:30 0.85 43.15 MLAT 61.41 KR 2026-10-16 call 62 0.72 8.77 0.63 9.1 0.18 8 10-08 15:59:30 0.42 27.45 MLAT ToOpen 61.41 KR 2026-10-09 call 61 0.69 8.77 0.6 9.59 9.53 1 10-08 15:59:30 0.64 37.64 MLAT 61.41 KR 2026-10-16 call 63 0.36 8.77 0.32 8.79 0.53 8 10-08 15:59:30 0.28 28.56 MLAT ToOpen 61.41 LRCX 2026-10-16 call 337.5 7.06 2.12 1.49 2.19 1.03 8 10-08 12:13:14 0.38 56.13 MLAT ToOpen 327.9 LRCX 2026-10-16 call 350 3.64 2.12 0.77 2.6 2.08 8 10-08 12:13:14 0.23 56.44 MLAT 327.9 MARA 2026-10-09 put 12 2.13 6.5 1.38 8.37 11.98 1 10-08 15:02:15 -1 125.36 MLFT bid 9.85 MARA 2026-10-09 put 11.5 1.63 6.5 1.06 6.64 4.33 1 10-08 15:02:15 -0.98 143.86 MLFT bid SellToOpen 9.85 META 2028-01-21 call 1100 51.5 2.2 11.33 2.2 7.31 470 10-08 10:33:10 0.3 42.02 SLFT 723.55 MS 2026-10-16 call 197.5 1.31 2.5 0.33 2.51 2.21 8 10-08 09:49:38 0.21 39.79 MLFT ToOpen 188.15 MS 2026-10-16 call 205 0.34 2.5 0.09 2.5 4.55 8 10-08 09:49:38 0.08 40.31 MLFT bid 188.15 MSTR 2026-10-16 call 157.5 3.49 2.5 0.87 9.59 1.28 8 10-08 15:28:54 0.37 63.1 MLAT 151.94 MSTR 2026-10-16 call 165 1.78 2.5 0.45 9.83 4.15 8 10-08 15:28:54 0.22 66 MLAT 151.94 MSTR 2026-11-20 call 135 21.5 2.5 5.38 5.63 36.08 43 10-08 13:18:29 0.72 66.04 MLAT 149 MSTR 2026-10-16 call 155 3.18 2.5 0.8 7.66 11.35 8 10-08 13:18:29 0.36 63.07 MLAT 149 MSTR 2026-10-16 call 162.5 1.58 2.5 0.4 5.6 2.14 8 10-08 13:18:29 0.2 66 MLAT 149 MSTR 2026-11-20 call 135 21.03 3 6.31 3.13 36.08 43 10-08 13:10:16 0.72 64.65 MLAT 149.16 MSTR 2026-10-16 call 152.5 3.65 3 1.09 4.25 0.56 8 10-08 13:10:16 0.43 61.58 MLAT bid SellToOpen 149.16 MSTR 2026-10-16 call 160 1.83 3 0.55 6.33 12.24 8 10-08 13:10:16 0.25 64.43 MLAT 149.16 MSTR 2026-10-16 call 157.5 3.77 3 1.13 3.93 1.28 8 10-08 10:57:33 0.4 62.47 MLAT ToOpen 153.18 MSTR 2026-10-16 call 95 55.15 34.62 190.9 34.62 37.89 8 10-08 10:27:06 1 107.7 MLFT bid 151.69 NFLX 2026-12-18 put 107 36.15 2.03 7.34 3.81 1.21 71 10-08 15:24:45 -0.91 64.48 SLFT 71.28 NFLX 2027-03-19 put 65 3.89 2.5 0.97 2.58 17.44 162 10-08 12:02:38 -0.3 38.35 SLCN 71.08 NFLX 2026-10-16 call 71 1.31 3.74 0.49 6.55 5.37 8 10-08 09:49:57 0.49 31.26 AUTO bid 70.79 NOK 2027-03-19 put 8 0.47 2.12 0.1 8.15 8.3 162 10-08 09:57:34 -0.19 57.45 TLAT bid 10.32 NVDA 2027-03-19 put 185 5.5 72.83 40.06 75.02 12.01 162 10-08 15:53:05 -0.15 39.47 MLAT ask BuyToOpen 230.59 NVDA 2027-01-15 put 180 2.23 97.1 21.65 100.89 145.46 99 10-08 15:53:05 -0.09 40.38 MLAT 230.59 NVDA 2026-12-18 put 200 3.78 4 1.51 11.24 60.97 71 10-08 15:38:17 -0.17 38.41 CANC 230.51 NVDA 2026-12-18 put 200 3.75 4 1.5 11.24 60.97 71 10-08 15:37:27 -0.17 38.41 SLCN 230.51 NVDA 2026-12-18 put 200 3.78 4 1.51 11.24 60.97 71 10-08 15:35:17 -0.17 38.41 SLCN 230.51 NVDA 2026-10-16 call 235 2.48 4.75 1.18 40.52 43.22 8 10-08 15:34:57 0.35 30.99 MLAT bid 230.51 NVDA 2026-10-16 call 242.5 0.73 5 0.36 23.12 7.39 8 10-08 15:34:57 0.14 30.39 MLAT 230.51 NVDA 2026-10-16 call 232.5 3.37 5 1.69 13.85 9.12 8 10-08 14:46:01 0.43 31.68 MLAT 230.15 NVDA 2026-10-16 call 237.5 1.66 4.5 0.75 18.82 6.19 8 10-08 14:46:01 0.26 31.09 MLAT ask 230.15 NVDA 2028-01-21 call 250 37.28 5 18.64 5.81 37 470 10-08 14:35:01 0.56 38.64 MLCT 230.53 NVDA 2028-01-21 call 400 7.45 5 3.73 7.54 51.44 470 10-08 14:35:01 0.17 37.43 MLCT 230.53 NVDA 2028-01-21 call 400 7.46 2.5 1.86 7.54 51.44 470 10-08 14:35:01 0.17 37.43 MLCT 230.53 NVDA 2026-10-16 call 242.5 0.75 4.96 0.37 17.12 7.39 8 10-08 14:16:12 0.15 30.02 MLAT 230.96 NVDA 2027-04-16 put 200 9.84 3.6 3.54 5.85 1.66 190 10-08 13:59:58 -0.24 37.94 MLCT 230.49 NVDA 2027-12-17 put 175 10.5 5 5.25 5 5.99 435 10-08 11:24:18 -0.16 39.99 TLCT 236.13 NVDA 2027-12-17 call 400 7.2 5 3.6 5.1 3.46 435 10-08 11:24:18 0.17 37.46 TLCT ToOpen 236.13 NVDA 2026-11-20 put 235 10.16 2.5 2.54 3.18 4.32 43 10-08 11:21:51 -0.45 34.55 SLCN 236.13 NVDA 2026-11-20 call 245 7.8 2.49 1.94 3.79 96.53 43 10-08 11:21:01 0.41 34.54 AUTO ask 236.13 NVDA 2027-01-15 call 235 18.49 2.97 5.49 4.33 18.68 99 10-08 10:15:27 0.57 34.2 MLAT 236.26 NVDA 2027-01-15 call 270 5.69 2.97 1.69 3.24 29.68 99 10-08 10:15:27 0.26 32.32 MLAT 236.26 NVDL 2026-10-09 call 39 0.47 2.53 0.12 5.3 0.87 1 10-08 12:17:11 0.48 74.59 AUTO ask 38.89 NVDL 2026-10-09 call 39 0.47 2.09 0.1 5.3 0.87 1 10-08 12:17:11 0.48 74.59 AUTO ask 38.89 NVO 2028-01-21 put 32.5 3.55 3 1.06 5.08 1.13 470 10-08 13:43:38 -0.27 37.64 SLCN ask 37.91 ORCL 2026-10-30 call 145 3.9 2.04 0.79 27.14 1.16 22 10-08 13:00:29 0.35 56.61 MLET 135.77 ORCL 2026-10-30 call 155 1.93 2.04 0.39 24.27 11.32 22 10-08 13:00:29 0.2 58.5 MLET 135.77 ORCL 2026-10-09 call 145 0.63 2.15 0.14 5.21 4.05 1 10-08 10:33:04 0.25 55.18 AUTO bid 142.12 ORCL 2026-10-16 put 140 3.6 2.86 1.03 3.57 11.04 8 10-08 09:46:54 -0.43 50.79 AUTO bid 141.34 OXY 2026-10-09 call 59 1.29 8.66 1.12 10.42 9.65 1 10-08 15:55:59 0.81 44.37 MLAT 60.17 OXY 2026-10-16 call 61 0.79 8.66 0.68 8.87 0.89 8 10-08 15:55:59 0.4 32.16 MLAT ToOpen 60.17 OXY 2026-10-09 call 60 0.55 8.66 0.48 12.12 12.54 1 10-08 15:55:59 0.57 36.69 MLAT 60.17 OXY 2026-10-16 call 62 0.48 8.66 0.42 8.96 0.27 8 10-08 15:55:59 0.27 31.79 MLAT ToOpen 60.17 PDD 2026-12-18 put 110 31.75 2.78 8.82 4.41 2.24 71 10-08 15:26:38 -0.93 51.82 SLFT 78.5 PLTR 2026-10-09 call 205 0.31 2.64 0.08 120.01 22.39 1 10-08 15:24:27 0.11 53.47 AUTO ask 198.02 PLTR 2026-10-09 put 195 1.87 2.13 0.4 9.69 2.05 1 10-08 09:40:54 -0.28 71.94 AUTO ask 199.06 QBTS 2026-10-09 put 17 2.7 2.17 0.59 2.28 1.47 1 10-08 15:10:00 -1 0 MLFT ask BuyToOpen 14.37 QBTS 2026-10-09 put 16 1.64 2.93 0.48 3.42 1.99 1 10-08 15:10:00 -0.95 125.68 MLFT ToOpen 14.37 QQQ 2027-01-15 put 680 10.73 15 16.09 15.26 22.76 99 10-08 16:05:25 -0.19 24.59 TLCT ask 747.58 QQQ 2026-10-16 call 760 2.68 15 4.02 32.88 83.02 8 10-08 16:05:25 0.26 15.93 TLCT 747.58 QQQ 2026-12-18 call 760 22.79 5 11.39 6.69 23.41 71 10-08 16:00:17 0.47 20.08 MLFT bid 747.58 QQQ 2026-12-18 call 775 15.85 5 7.92 6.05 19.12 71 10-08 16:00:17 0.38 19.23 MLFT bid 747.58 QQQ 2026-12-18 put 680 7.9 10 7.9 10.7 62.23 71 10-08 15:39:10 -0.17 25.1 SLCN 746.48 QQQ 2027-03-19 put 620 9.03 2.64 2.38 3.08 10.86 162 10-08 15:23:55 -0.12 28.09 AUTO bid 747.34 QQQ 2026-10-09 put 763 16.46 2.8 4.61 3.42 2.6 1 10-08 15:06:29 -0.99 19.63 SLFT 745.97 QQQ 2027-01-15 put 720 19.32 3 5.8 3.28 7.95 99 10-08 15:03:18 -0.33 21.96 SLCN 746.48 QQQ 2026-10-08 put 750 3.8 4.28 1.63 229.34 13.71 0 10-08 14:26:05 -0.75 6.22 CANC ask 748.31 QQQ 2026-10-08 put 750 3.2 4.28 1.37 227.43 13.71 0 10-08 14:14:40 -0.79 7.47 SLFT 747.67 QQQ 2027-03-19 call 835 12.68 6.5 8.24 6.7 1.69 162 10-08 14:12:05 0.24 18.78 TLCT ToOpen 746.95 QQQ 2026-10-08 put 750 4.75 4.28 2.03 221.53 13.71 0 10-08 13:52:17 -0.91 9.13 CANC bid 745.35 QQQ 2026-10-08 put 750 3.8 4.28 1.63 221.14 13.71 0 10-08 13:42:30 -0.87 9.06 SLFT 746.03 QQQ 2026-10-16 put 734 3.83 17 6.51 18.88 7.12 8 10-08 13:37:34 -0.27 19.49 TLCT ask BuyToOpen 746.02 QQQ 2026-10-16 put 717 1.33 17 2.26 17.37 4.17 8 10-08 13:37:34 -0.11 22.18 TLCT bid SellToOpen 746.02 QQQ 2026-10-08 put 750 4.75 4.28 2.03 211.9 13.71 0 10-08 13:24:01 -0.85 11.19 SLFT 745.54 QQQ 2027-01-15 call 810 9.16 4.5 4.12 4.62 12.65 99 10-08 13:11:45 0.24 17.76 MLAT 748.31 QQQ 2026-10-12 put 742 2.9 9.16 2.66 12.91 12.34 4 10-08 13:05:48 -0.33 15.47 AUTO 747.13 QQQ 2026-11-13 put 725 8.21 8.5 6.98 8.52 0.93 36 10-08 12:01:48 -0.26 21.35 MLAT ToOpen 752.5 QQQ 2026-11-13 put 690 3.45 8.5 2.93 8.54 0.36 36 10-08 12:01:48 -0.12 24.88 MLAT ToOpen 752.5 QQQ 2027-03-19 put 740 30.86 4.96 15.31 4.96 11.01 162 10-08 11:06:15 -0.39 21.41 SLCN 754.09 QQQ 2026-10-09 put 754 3.07 5 1.53 9.65 21.63 1 10-08 09:50:58 -0.6 17.07 MLCT bid 752.22 QQQ 2026-10-09 call 754 2.9 5 1.45 12.26 20.23 1 10-08 09:50:58 0.42 20.26 MLCT ask 752.22 RDDT 2026-10-16 put 145 1.21 2.65 0.32 2.88 1.87 8 10-08 15:52:18 -0.17 56.56 MLAT ToOpen 156.52 SLV 2028-01-21 put 120 66.75 8.86 59.11 8.86 5.98 470 10-08 16:09:37 -0.94 54.8 SLFT ask BuyToOpen 53.45 SLV 2027-01-15 put 100 46.65 10.28 47.97 21.87 6.86 99 10-08 16:09:37 -1 0 SLFT 53.45 SLV 2027-01-15 put 95 41.5 6.24 25.91 13.41 4.16 99 10-08 16:09:37 -1 0 SLFT 53.45 SLV 2027-01-15 put 90 36.65 2.02 7.4 4.33 1.34 99 10-08 16:09:37 -1 0 SLFT 53.45 SLV 2026-11-20 call 59 0.83 12 1 12.43 26 43 10-08 15:25:40 0.24 35.99 TLFT bid 53.44 SLV 2027-01-15 put 95 40.25 2.02 8.12 7.17 4.16 99 10-08 15:01:36 -0.93 72 MLFT 53.35 SLV 2027-01-15 put 90 35.25 2.02 7.11 2.31 1.34 99 10-08 15:01:36 -0.93 67.38 MLFT bid SellToOpen 53.35 SLV 2027-01-15 put 84 29.25 2.78 8.14 2.78 1.85 99 10-08 15:00:50 -0.98 50.22 MLFT ToOpen 53.35 SLV 2027-01-15 put 85 30.3 10.28 31.16 11.04 7.36 99 10-08 15:00:37 -0.98 51.3 MLFT bid SellToOpen 53.35 SLV 2027-01-15 put 100 45.2 5.84 26.41 11.58 6.86 99 10-08 15:00:37 -0.98 68.3 MLFT bid 53.35 SLV 2027-01-15 put 100 45.21 4.44 20.07 11.58 6.86 99 10-08 15:00:37 -0.98 68.3 MLFT 53.35 SLV 2027-03-19 put 50 2.88 7 2.02 7.06 19.16 162 10-08 11:00:13 -0.33 34.31 SLCN bid 53.23 SMH 2027-01-15 call 675 18.6 3.2 5.95 3.24 4.13 99 10-08 15:58:16 0.31 31.83 MLFT 607.27 SMH 2027-01-15 call 775 4.4 3.2 1.41 3.2 3.54 99 10-08 15:58:16 0.1 32.23 MLFT 607.27 SMH 2026-10-16 put 575 3.12 2.5 0.78 9.93 6.35 8 10-08 15:33:33 -0.17 37.4 TLCT 604.62 SMH 2026-10-16 put 575 3.85 5 1.93 6.35 6.35 8 10-08 13:20:30 -0.21 41.85 TLCT 602.95 SMH 2027-09-17 call 725 53.25 2.1 11.18 2.1 0.08 344 10-08 12:49:38 0.41 35.17 TLCT ToOpen 608.49 SOFI 2027-01-15 put 27 11.53 3.79 4.37 10.6 7.05 99 10-08 15:05:56 -0.98 62.18 MLFT 15.46 SOFI 2027-01-15 put 27 11.54 2.73 3.15 10.6 7.05 99 10-08 15:05:56 -0.98 62.18 MLFT 15.46 SOFI 2026-10-09 put 17 1.55 6.52 1.01 6.87 4.34 1 10-08 15:05:56 -0.96 99.15 MLFT bid SellToOpen 15.46 SOFI 2027-01-15 put 27 11.6 2.59 3.01 2.62 7.05 99 10-08 15:03:43 -0.96 64.49 MLFT 15.42 SOFI 2026-10-09 put 17.5 2.1 2.59 0.54 2.66 1.73 1 10-08 15:03:43 -1 0 MLFT ask BuyToOpen 15.42 SOFI 2026-10-16 call 16 0.17 6 0.1 11.13 19.72 8 10-08 14:01:34 0.29 42.82 SLAN ask 15.41 SOFI 2027-12-17 call 35 0.8 4.57 0.37 5.02 3.44 435 10-08 13:07:26 0.19 59.49 MLFT ToOpen 15.29 SOFI 2027-12-17 call 45 0.49 4.57 0.22 5 20.34 435 10-08 13:07:26 0.12 62.01 MLFT 15.29 SPY 2026-10-09 put 785 10.9 2.05 2.23 5.6 1.64 1 10-08 16:09:54 -0.99 13.02 MLFT 773.93 SPY 2026-11-20 put 736 4.35 8 3.48 46.83 15.42 43 10-08 16:02:59 -0.17 17.14 MLAT 773.97 SPY 2026-11-20 put 734 4.13 8 3.3 16.23 3.96 43 10-08 16:02:59 -0.17 17.38 MLAT 773.97 SPY 2026-11-20 put 750 6.44 3 1.93 13.44 49.79 43 10-08 15:48:20 -0.25 15.54 MLAT 773.32 SPY 2026-11-20 put 730 3.86 3 1.16 4.84 54.41 43 10-08 15:48:20 -0.15 17.89 MLAT bid 773.32 SPY 2026-12-18 put 740 8.38 5 4.19 12.1 18.85 71 10-08 15:28:16 -0.24 16.8 MLAT 773.16 SPY 2026-12-18 put 700 4.2 5 2.1 6.07 43.42 71 10-08 15:28:16 -0.12 20.81 MLAT ask 773.16 SPY 2026-11-13 call 800 3.16 3.98 1.26 4.95 3.7 36 10-08 15:26:59 0.2 11.5 AUTO bid 773.56 SPY 2026-11-20 put 750 6.64 3.13 2.08 10.13 49.79 43 10-08 15:05:48 -0.26 15.54 TLCT ask 772.7 SPY 2026-10-08 call 772 0.85 7.47 0.64 192.88 0.98 0 10-08 14:06:21 0.54 5.18 AUTO ask 772.16 SPY 2026-10-08 put 769 0.26 6.34 0.16 154.75 3.74 0 10-08 13:35:08 -0.14 7.26 AUTO bid 772.1 SPY 2026-11-20 put 736 5 2.02 1.01 33 15.42 43 10-08 13:32:58 -0.19 17.4 AUTO bid 771.88 SPY 2026-10-16 put 750 1.04 11.99 1.25 40.37 75.08 8 10-08 13:31:29 -0.1 15.75 MLAT bid 771.88 SPY 2026-10-16 put 748 0.91 11.99 1.09 19.24 6.07 8 10-08 13:31:29 -0.09 16.15 MLAT bid 771.88 SPY 2026-11-20 put 785 18.3 5 9.15 5.01 1.33 43 10-08 13:17:14 -0.63 12 MLFT bid SellToOpen 772.56 SPY 2026-10-16 put 785 12.54 5 6.27 5.4 7.36 8 10-08 13:17:14 -0.89 9.04 MLFT bid 772.56 SPY 2026-11-20 call 785 9.72 5 4.86 5.31 10.4 43 10-08 13:17:14 0.4 13.09 MLFT ask 772.56 SPY 2026-11-20 put 736 4.81 2.49 1.2 28.35 15.42 43 10-08 13:11:52 -0.18 17.33 AUTO ask 773.22 SPY 2026-10-16 call 785 0.92 27.2 2.5 36.35 40.74 8 10-08 13:10:59 0.16 9.9 SLFT ask 773.22 SPY 2027-03-19 call 840 8.11 3.44 2.79 4.56 12.24 162 10-08 13:10:57 0.23 12.88 MLFT 773.22 SPY 2027-03-19 call 830 10.73 2.58 2.77 3.01 8.47 162 10-08 13:10:57 0.27 13.17 MLFT 773.22 SPY 2026-10-08 put 775 2.95 4.06 1.2 501.92 11.27 0 10-08 13:01:55 -0.81 8.26 AUTO ask 772.07 SPY 2026-11-13 put 755 5.95 3.11 1.85 4.29 0.26 36 10-08 12:17:08 -0.26 14.9 AUTO ask BuyToOpen 775.72 SPY 2026-11-20 put 750 6.33 2.03 1.28 4.28 49.79 43 10-08 11:23:38 -0.25 15.71 SLAN 774.42 SPY 2026-10-08 call 776 0.6 7.27 0.44 317.17 6.05 0 10-08 10:55:10 0.4 5.91 AUTO ask 775.35 SPY 2026-11-20 put 739 4.4 2.29 1.01 20.39 16.97 43 10-08 10:23:55 -0.18 16.93 AUTO ask 776.21 SPY 2026-11-20 put 736 4.05 4.18 1.69 24.03 15.42 43 10-08 10:23:28 -0.16 17.28 AUTO bid 776.21 SPY 2027-01-15 put 760 15.29 5 7.64 6 8.43 99 10-08 09:45:27 -0.35 15.18 MLFT 775.27 SPY 2027-01-15 put 720 7.99 5 4 6.01 16.83 99 10-08 09:45:27 -0.19 18.52 MLFT bid 775.27 SPY 2026-11-20 put 739 4.69 6.72 3.15 16.1 16.97 43 10-08 09:42:46 -0.19 16.94 MLAT 774.68 SPY 2026-11-20 put 736 4.36 6.72 2.93 17.02 15.42 43 10-08 09:42:46 -0.17 17.29 MLAT 774.68 SPY 2026-11-20 put 739 4.68 9.27 4.34 16.1 16.97 43 10-08 09:42:45 -0.19 16.94 MLAT bid 774.68 SPY 2026-11-20 put 736 4.35 9.27 4.03 17.02 15.42 43 10-08 09:42:45 -0.17 17.29 MLAT 774.68 TLT 2026-10-16 put 84 6.15 11.5 7.07 31.01 11.44 8 10-08 15:59:13 -0.97 27.65 SLFT 77.87 TLT 2026-10-16 put 81 3.15 4.7 1.48 9.21 14.25 8 10-08 15:59:13 -0.95 16.3 SLFT 77.87 TLT 2026-10-16 put 83 5.15 2.6 1.34 7.88 2.06 8 10-08 15:59:13 -0.97 24.01 SLFT 77.87 TLT 2027-06-17 put 75 2.44 10 2.44 10.72 99.52 252 10-08 15:31:56 -0.33 16.72 TLFT bid 77.84 TLT 2026-10-16 put 84 6.1 11.5 7.01 19.51 11.44 8 10-08 15:31:03 -0.98 26.16 SLFT 77.84 TLT 2026-10-16 put 81 3.1 4.4 1.36 4.49 14.25 8 10-08 15:31:03 -0.97 15.34 SLFT bid 77.84 TLT 2026-10-16 put 83 5.1 2.1 1.07 5.28 2.06 8 10-08 15:31:03 -0.98 22.69 SLFT bid 77.84 TLT 2027-04-16 call 86 0.78 12.4 0.97 12.51 4.25 190 10-08 15:15:18 0.2 13.17 AUTO bid SellToOpen 77.88 TLT 2026-10-16 put 84 6.15 6.4 3.94 6.4 11.44 8 10-08 14:35:56 -0.98 26.31 SLFT 77.8 TLT 2026-10-16 put 83 5.15 2.6 1.34 2.6 2.06 8 10-08 14:35:56 -0.98 22.84 SLFT ToOpen 77.8 TLT 2026-10-09 call 77.5 0.48 4.33 0.21 33.75 25.36 1 10-08 14:22:22 0.65 20.49 MLET bid 77.81 TLT 2026-10-09 call 78 0.23 4.33 0.1 34.77 45.49 1 10-08 14:22:22 0.41 19.74 MLET 77.81 TLT 2026-10-16 call 77 1.08 10 1.08 12.95 14.24 8 10-08 13:03:39 0.64 15.24 SLAN 77.56 TLT 2026-11-13 put 74.5 0.43 5.86 0.25 5.87 0.1 36 10-08 12:33:43 -0.2 16.11 SLAN bid SellToOpen 77.54 TLT 2026-10-16 put 79 1.62 5.89 0.95 6.29 59.69 8 10-08 12:30:59 -0.82 13.73 SLAN 77.54 TLT 2026-12-18 call 74 4.21 2.5 1.05 2.6 0.43 71 10-08 10:43:41 0.8 13.43 MLFT ask BuyToOpen 77.3 TLT 2026-12-18 put 74 0.87 7.5 0.65 10.65 12.4 71 10-08 10:43:41 -0.25 16.85 MLFT bid 77.3 TLT 2026-11-20 put 75 0.67 48.13 3.22 48.26 57.27 43 10-08 10:09:20 -0.26 15.85 MLFT ask 77.42 TLT 2026-11-20 put 77 1.34 13.13 1.76 17.65 85.14 43 10-08 10:09:20 -0.43 15.39 MLFT bid 77.42 TLT 2026-11-20 put 73 0.32 30.63 0.98 30.64 13.42 43 10-08 10:09:20 -0.14 16.74 MLFT ask BuyToOpen 77.42 TLT 2026-11-20 put 77 1.35 4.38 0.59 17.65 85.14 43 10-08 10:09:20 -0.43 15.39 MLFT 77.42 TLT 2026-10-23 call 79 0.35 5.08 0.18 8.18 4.42 15 10-08 10:08:47 0.26 14.36 AUTO ask 77.42 TLT 2026-12-18 call 84 0.25 4.87 0.12 12.11 98.81 71 10-08 10:01:19 0.11 14.19 AUTO ask 77.38 TQQQ 2026-10-09 call 80 1.12 2.4 0.27 10.25 2.6 1 10-08 14:21:05 0.56 59.75 AUTO ask 80.31 TQQQ 2027-01-15 call 85 7.5 3.19 2.4 3.87 3.32 99 10-08 13:12:27 0.5 55.11 AUTO ask 80.45 TQQQ 2026-10-21 put 76 1 2.06 0.21 2.12 0.02 13 10-08 11:09:55 -0.2 53.97 AUTO ask BuyToOpen 82.36 TQQQ 2026-10-30 put 73 1.46 2.16 0.31 2.38 1.79 22 10-08 11:03:41 -0.19 62.65 AUTO ask BuyToOpen 82.38 TQQQ 2026-10-09 call 82 1.23 2.1 0.26 7.81 3.73 1 10-08 10:16:35 0.64 52.41 AUTO ask 82.8 TQQQ 2026-11-20 put 74 3.35 2.99 1 3.22 1.12 43 10-08 09:35:37 -0.27 63.18 AUTO ask BuyToOpen 82.14 TSLA 2026-10-09 put 360 0.3 3.86 0.12 20.75 5.57 1 10-08 12:51:24 -0.08 43.06 AUTO 371.35 TSM 2026-11-20 call 380 90.9 2.5 22.73 2.5 10.3 43 10-08 11:25:59 0.94 41.96 TLCT 466.74 VRT 2028-01-21 call 380 31.95 8.5 27.16 8.5 8.72 470 10-08 13:29:54 0.4 58.77 MLFT 241.57 VRT 2027-01-15 call 260 21.65 8.5 18.4 8.52 10.42 99 10-08 13:29:54 0.47 55.35 MLFT ask 241.57 VST 2026-10-09 put 155 0.53 3.94 0.21 5.06 5.02 1 10-08 12:29:19 -0.25 55.68 AUTO 158.03 XLE 2026-12-18 call 65 3.46 2.5 0.86 2.8 41.25 71 10-08 15:21:29 0.56 26.86 MLCT 65.44 XLE 2026-12-18 put 65 2.5 2.5 0.63 2.94 2.55 71 10-08 15:21:29 -0.44 24.75 MLCT 65.44 XLE 2027-06-17 call 45 21.15 3 6.34 3 3.48 252 10-08 14:16:41 0.95 28.28 TLCT 65.27 XLE 2026-11-20 call 70 0.9 9.75 0.88 28.36 22.9 43 10-08 13:34:15 0.25 27.51 TLCT 65.24 XLE 2026-11-20 call 70 0.82 15 1.23 18.57 22.9 43 10-08 12:57:24 0.24 27.46 TLCT 65.01 XLE 2026-12-18 call 70 1.42 4.5 0.64 4.64 7.65 71 10-08 12:28:45 0.3 26.94 SLCN 64.98 XLE 2026-10-30 call 67.5 0.84 3 0.25 10.03 0.11 22 10-08 11:38:40 0.32 26.84 TLCT 65.18 XLE 2026-10-30 call 67.5 0.82 7 0.57 7.03 0.11 22 10-08 11:32:45 0.31 26.85 TLCT ToOpen 65.13 XLF 2027-09-17 put 43 0.74 5 0.37 5 1.93 344 10-08 15:36:56 -0.11 23.53 SLCN ToOpen 54.2 XLF 2026-10-16 put 58 4.04 3.88 1.57 5.04 5.37 8 10-08 15:03:08 -0.95 28.62 MLFT 54.19 XLF 2026-12-18 call 55 1.42 10 1.42 10.1 18.33 71 10-08 15:03:08 0.47 17.65 TLCT 54.19 XLF 2026-10-16 put 56 1.9 5.5 1.04 5.53 125.3 8 10-08 14:01:05 -0.89 18.09 MLCT 54.2 XLF 2026-10-16 put 54.5 0.74 11 0.81 81.11 95.07 8 10-08 14:01:05 -0.57 17.8 MLCT 54.2 XLF 2026-11-20 put 54 1.04 140 14.56 140.48 41.7 43 10-08 13:43:31 -0.43 16.81 MLCT ToOpen 54.29 XLF 2026-10-16 put 54.5 0.67 70 4.69 70.1 95.07 8 10-08 13:43:31 -0.55 17.57 MLCT 54.29 XLF 2026-10-16 put 54 0.46 35 1.61 35.56 66.9 8 10-08 13:43:31 -0.41 18.79 MLCT bid 54.29 XLF 2026-10-16 put 53 0.2 35 0.7 36.19 59.07 8 10-08 13:43:31 -0.21 21.27 MLCT bid 54.29 XLF 2027-12-17 put 54 3.47 5 1.74 5 36.06 435 10-08 13:04:39 -0.42 18.32 MLCT 53.98 XLF 2027-12-17 put 43 0.92 5 0.46 5 0.43 435 10-08 13:04:39 -0.12 23.26 MLCT ToOpen 53.98 XLF 2026-11-20 put 53 0.85 5 0.42 5.37 125.46 43 10-08 12:43:55 -0.37 17.29 MLCT ask 53.82 XLF 2026-11-20 call 55 0.83 5 0.41 7.48 10.73 43 10-08 12:43:55 0.39 17 MLCT 53.82 XLF 2027-01-15 put 57 3.68 10 3.68 10 16.76 99 10-08 12:17:10 -0.77 15.02 TLCT 53.75 XLF 2028-01-21 put 50 2.3 10 2.3 10 8.61 470 10-08 12:17:10 -0.28 19.91 TLCT ToOpen 53.75 XLF 2026-11-20 call 55 0.75 2.14 0.16 2.35 10.73 43 10-08 10:31:42 0.37 16.75 AUTO ask 53.7 XLF 2027-03-19 call 55 2.33 5 1.17 5.02 57.26 162 10-08 10:16:40 0.49 17.27 SLCN 53.75 XLF 2026-12-18 put 50 0.46 7.75 0.36 15.54 111.26 71 10-08 10:11:09 -0.17 19.46 TLCT 53.78 XLF 2026-12-18 put 50 0.45 7.75 0.35 15.54 111.26 71 10-08 10:11:06 -0.17 19.46 TLCT 53.78 XLF 2026-10-16 call 55 0.21 12 0.25 12.24 60.31 8 10-08 10:06:55 0.23 19.07 MLAT 53.81 XLK 2028-01-21 put 185 14.65 3 4.39 3 0.11 470 10-08 10:24:29 -0.3 29.39 SLCN ToOpen 201