Updated on: 2026-10-15 14:33:03 Ticker Exp Type Strike Price Size(K) Prem(M) Vol(K) OI(K) DTE TradeDate Time Delta IV Cond Side Label StkPrice AAPL 2026-10-19 put 342.5 2.35 3.11 0.73 10.37 1.73 4 10-15 12:54:58 -0.42 21.17 AUTO bid 343.88 AAPL 2026-11-06 put 320 2.35 5 1.18 5.18 2.87 22 10-15 11:24:54 -0.16 31.36 MLAT ToOpen 343.44 AAPL 2026-11-06 put 310 1.26 4.5 0.57 4.76 2.54 22 10-15 11:24:54 -0.09 33.15 MLAT ToOpen 343.44 AAPL 2026-10-16 call 350 0.51 3.03 0.15 51.78 40.26 1 10-15 10:53:33 0.18 30.16 AUTO 344.83 AAPL 2026-10-19 call 345 3.85 2.81 1.08 4.86 1.39 4 10-15 10:07:08 0.5 23.11 AUTO bid 344.81 AAPL 2026-10-16 call 345 2.68 2.18 0.59 18.8 31.21 1 10-15 10:00:57 0.55 34.34 MLET bid 345.7 AAPL 2026-10-23 call 347.5 4.65 3.11 1.45 3.81 4.07 8 10-15 09:52:36 0.47 24.23 AUTO bid 346.17 AAPL 2026-11-20 put 330 5.2 3.01 1.57 3.5 19.54 36 10-15 09:48:14 -0.28 28.19 ISOI ask 345.17 AMZN 2026-10-26 call 265 1.28 2.4 0.31 3.14 0.54 11 10-15 11:22:39 0.19 27.39 AUTO ask BuyToOpen 253.67 AMZN 2026-10-23 call 260 2.07 8.1 1.68 11.42 11.77 8 10-15 11:06:07 0.31 29.32 MLET 254.04 AMZN 2026-10-16 call 260 0.27 8.12 0.22 20.53 38.2 1 10-15 11:06:07 0.12 37.23 AUTO ask 254.04 AMZN 2026-11-20 put 260 15.65 3 4.7 3.04 6.26 36 10-15 11:00:24 -0.55 38.61 MLCT bid 253.44 AMZN 2026-10-16 put 260 7.45 3 2.23 3.47 12.88 1 10-15 11:00:24 -0.9 37.55 MLCT ask 253.44 AMZN 2026-10-30 call 275 2.74 24.98 6.84 25.43 30.15 15 10-15 10:27:17 0.21 47.59 MLAT 252.59 AMZN 2026-10-30 call 265 5.17 9.99 5.17 18.77 5.75 15 10-15 10:27:17 0.33 47.83 MLAT 252.59 AMZN 2026-10-30 call 265 5.18 7.49 3.88 18.77 5.75 15 10-15 10:27:17 0.33 47.83 MLAT 252.59 AMZN 2026-10-30 call 280 1.97 17.49 3.44 17.76 28.74 15 10-15 10:27:17 0.16 47.68 MLAT 252.59 AVGO 2026-12-18 call 390 9.38 2.8 2.63 3.37 3.89 64 10-15 10:34:15 0.27 44.06 MLAT 340.18 CCJ 2027-09-17 put 70 7.2 2.46 1.77 2.99 0.18 337 10-15 13:49:32 -0.25 45.44 AUTO ask BuyToOpen 82.8 CCJ 2026-11-20 put 90 11.9 15.4 18.33 16.2 1.27 36 10-15 09:57:00 -0.8 46.08 MLAT bid SellToOpen 78.93 CCJ 2026-10-16 put 80 1.93 37.14 7.17 46.22 46.87 1 10-15 09:57:00 -0.65 65.45 MLAT 78.93 CCJ 2026-10-16 put 80 1.94 5.77 1.12 46.22 46.87 1 10-15 09:57:00 -0.65 65.45 MLAT 78.93 CCL 2027-03-19 put 24 1.65 30 4.95 30.01 0.43 155 10-15 14:12:48 -0.3 41.54 SLCN ToOpen 26.46 CEG 2026-11-20 put 220 1.8 3.21 0.58 5.37 2.51 36 10-15 12:09:08 -0.08 52.45 SLFT 272.31 CEG 2026-11-20 put 220 1.85 2.14 0.4 5.37 2.51 36 10-15 12:09:08 -0.08 52.45 SLFT 272.31 CRWV 2027-01-15 put 40 1.63 2.49 0.41 4.72 24.17 92 10-15 13:20:11 -0.09 93.76 SLAN 66.8 CRWV 2027-04-16 call 90 8.05 12 9.66 20.02 1.5 183 10-15 13:03:04 0.42 80.74 SLFT ToOpen 66.23 CRWV 2027-04-16 call 90 8.1 8 6.48 20.02 1.5 183 10-15 13:03:04 0.42 80.74 SLFT 66.23 CRWV 2026-10-16 call 70 0.65 3.24 0.21 36.37 7.24 1 10-15 12:45:36 0.21 164.44 AUTO bid 65.11 CRWV 2026-12-18 call 90 2.56 3 0.77 5.59 8.25 64 10-15 12:20:30 0.22 85.56 SLCN 63.94 CRWV 2026-11-06 put 53 1.74 5 0.87 5.04 0 22 10-15 12:11:27 -0.18 99.66 AUTO bid SellToOpen 64.17 CRWV 2026-11-20 call 80 2.73 2.81 0.77 10.05 6.67 36 10-15 11:43:19 0.27 93.95 MLAT 63.67 CRWV 2026-11-20 call 90 1.4 2.97 0.42 3.95 9.8 36 10-15 11:43:19 0.16 95.13 MLAT 63.67 CRWV 2026-11-20 call 95 1.02 2.97 0.3 4.64 11.65 36 10-15 11:43:19 0.12 95.86 MLAT bid 63.67 CRWV 2026-11-13 put 50 1.95 4.58 0.89 5.29 0 29 10-15 11:34:04 -0.17 104.11 AUTO bid SellToOpen 63.44 CRWV 2026-11-06 put 50 1.25 4.99 0.62 5.2 0 22 10-15 11:33:47 -0.14 100.79 AUTO bid SellToOpen 63.44 CRWV 2026-10-30 put 55 1.5 14.69 2.2 21.95 18.55 15 10-15 11:20:47 -0.19 94.54 MLAT 63.64 CRWV 2026-10-16 put 80 15.57 3 4.67 3.28 10.19 1 10-15 11:15:21 -1 164.88 MLFT 63.95 CRWV 2026-10-16 put 75 10.72 3 3.22 3.35 9.71 1 10-15 11:15:21 -0.92 210.38 MLFT 63.95 CRWV 2026-10-30 put 55 1.59 3.95 0.63 6.88 18.55 15 10-15 11:07:08 -0.2 96.91 AUTO ask 63.71 CRWV 2026-10-30 put 50 0.74 4.4 0.33 6.63 9.52 15 10-15 11:06:51 -0.1 103.94 AUTO bid 63.71 CRWV 2026-10-30 put 60 3.3 3.73 1.23 8.54 6.2 15 10-15 11:03:49 -0.36 94.7 AUTO ask 62.98 CRWV 2027-06-17 put 55 11.85 8 9.48 8.15 16.94 245 10-15 10:51:21 -0.29 84.22 TLCT 62.07 CRWV 2027-06-17 put 45 7.4 8 5.92 12.03 1.19 245 10-15 10:51:21 -0.2 88.04 TLCT ToOpen 62.07 CRWV 2027-01-15 call 90 3.2 2.2 0.7 5.43 7.42 92 10-15 10:48:35 0.25 83.7 AUTO bid 61.54 CRWV 2026-10-30 put 65 6.45 2.01 1.29 3.57 9.69 15 10-15 10:48:29 -0.58 92.04 SLFT 61.54 CRWV 2026-11-20 put 42.5 1.49 4.15 0.62 7.73 1.55 36 10-15 09:56:54 -0.12 110.44 SLAN bid 59.96 CRWV 2026-11-20 put 60 6.8 13.95 9.49 14.39 20.27 36 10-15 09:41:13 -0.41 96.46 MLAT 61.45 CVX 2026-10-23 call 222.5 2.27 2.49 0.56 2.58 0.31 8 10-15 12:56:22 0.38 27.59 MLAT ToOpen 219.53 CVX 2026-10-23 call 225 1.47 2.49 0.37 2.58 0.99 8 10-15 12:56:22 0.27 26.65 MLAT ToOpen 219.53 DIA 2027-09-30 put 445 8.5 2.2 1.87 3.2 0 350 10-15 13:03:02 -0.15 20.85 TLCT ToOpen 519.88 DRAM 2026-11-20 call 54 1.68 4 0.67 4.31 2.12 36 10-15 12:51:52 0.32 61.07 MLAT ToOpen 48.34 DRAM 2026-11-20 call 62 0.48 6 0.29 9.21 1.44 36 10-15 12:51:52 0.12 61.37 MLAT bid SellToOpen 48.34 DRAM 2026-12-18 put 40 1.29 11.37 1.47 11.9 17.37 64 10-15 11:43:25 -0.18 58.21 SLAN 48.48 DRAM 2026-10-16 call 47.5 1.2 2.19 0.26 13.37 0 1 10-15 10:41:29 0.61 93.36 AUTO bid 48.1 DRAM 2027-02-19 put 38 1.91 22.74 4.34 22.75 0.25 127 10-15 10:04:44 -0.19 54.66 MLAT ToOpen 47.1 DRAM 2027-02-19 put 47 5.52 5.68 3.14 5.69 4.11 127 10-15 10:04:44 -0.42 53.18 MLAT ToOpen 47.1 DRAM 2026-12-18 put 48 4.63 15.67 7.26 15.96 16.37 64 10-15 09:52:09 -0.51 52.83 MLAT 46.36 DRAM 2026-12-18 put 46 3.63 18.66 6.78 18.73 3.69 64 10-15 09:52:09 -0.43 54.33 MLAT ToOpen 46.36 DRAM 2026-12-18 put 44 2.76 7.31 2.02 7.31 0.64 64 10-15 09:47:26 -0.34 54.71 MLAT ToOpen 46.96 DRAM 2027-01-15 put 43 2.93 3.05 0.89 5.15 12.28 92 10-15 09:47:26 -0.31 54.81 MLAT 46.96 DRAM 2027-01-15 put 43 2.92 2.09 0.61 5.15 12.28 92 10-15 09:47:26 -0.31 54.81 MLAT 46.96 DRAM 2026-11-20 call 55 1.1 3.1 0.34 11.89 23.01 36 10-15 09:45:27 0.23 58.89 AUTO ask 46.96 DRAM 2026-11-20 put 50 5.3 3.3 1.75 3.45 25.85 36 10-15 09:37:41 -0.61 55.29 AUTO ask 46.87 DRAM 2026-11-20 call 55 0.95 2.67 0.25 5.74 23.01 36 10-15 09:37:25 0.22 57.9 AUTO bid 46.87 DRAM 2026-11-20 call 60 0.44 2.84 0.12 3.52 27.37 36 10-15 09:32:06 0.11 59.13 ISOI ask 46.73 DRAM 2026-11-27 call 54 1.32 2.2 0.29 2.2 0.02 43 10-15 09:31:36 0.27 56.73 AUTO bid SellToOpen 46.73 GLD 2026-10-16 put 410 30.06 5 15.03 5 5.11 1 10-15 13:02:17 -0.98 70.33 MLFT 380.02 GLD 2026-10-16 put 400 20.13 5 10.06 5.04 13.15 1 10-15 13:02:17 -0.98 47.22 MLFT 380.02 GOOGL 2026-10-16 call 350 3.45 3.05 1.05 17.62 12.09 1 10-15 10:28:08 0.53 43.25 AUTO bid 350.43 HYG 2027-04-16 put 72 0.58 5 0.29 35 20 183 10-15 13:58:59 -0.17 12.35 TLCT 77.14 HYG 2026-12-18 put 75 0.44 5 0.22 30.54 649.02 64 10-15 13:58:59 -0.22 10.1 TLCT 77.14 HYG 2027-01-15 put 74 0.44 5 0.22 6.09 137.18 92 10-15 13:33:40 -0.18 10.41 SLFT ask 77.09 HYG 2027-04-16 put 72 0.66 10 0.66 30 20 183 10-15 12:55:17 -0.18 12.51 MLCT 77.03 HYG 2027-05-21 put 70 0.62 10 0.62 70 0.1 218 10-15 12:55:17 -0.14 13.68 MLCT 77.03 HYG 2027-04-16 put 72 0.66 20 1.32 20 20 183 10-15 12:53:20 -0.18 12.51 MLCT 77.03 HYG 2027-05-21 put 70 0.62 20 1.24 60 0.1 218 10-15 12:53:20 -0.14 13.68 MLCT 77.03 HYG 2026-11-20 put 74 0.15 20 0.3 42.01 122.36 36 10-15 12:36:24 -0.12 11.4 SLAN 77.03 HYG 2027-03-19 put 75 1.01 20 2.02 20 58.32 155 10-15 12:13:40 -0.29 9.97 MLCT 77 HYG 2027-05-21 put 70 0.53 20 1.06 40 0.1 218 10-15 12:13:40 -0.14 13.65 MLCT 77 HYG 2027-05-21 put 70 0.52 20 1.04 40 0.1 218 10-15 12:13:40 -0.14 13.65 MLCT 77 HYG 2026-11-20 put 76 0.41 3.8 0.16 3.85 240.7 36 10-15 12:00:10 -0.29 8.64 MLFT ask 77 HYG 2026-12-18 put 75 0.5 2.5 0.13 24.98 649.02 64 10-15 11:46:12 -0.24 10.4 SLFT 77.03 HYG 2027-02-19 put 76 1.11 7.1 0.79 7.1 77.08 127 10-15 11:31:38 -0.37 10.51 SLCN 77.04 HYG 2026-12-18 put 75 0.5 20 1 22.46 649.02 64 10-15 11:30:04 -0.24 10.27 MLFT ask 77.03 HYG 2027-06-17 put 75 1.3 5 0.65 5 79.68 245 10-15 11:28:33 -0.3 9.95 MLCT 77.03 HYG 2026-10-23 put 77 0.26 15.38 0.4 15.39 22.48 8 10-15 09:46:47 -0.51 5.57 SLFT 76.96 HYG 2027-01-15 call 78 0.24 15 0.36 30 68.48 92 10-15 09:39:29 0.29 3.09 SLFT 76.92 HYG 2027-01-15 call 78 0.23 15 0.34 30 68.48 92 10-15 09:39:29 0.29 3.09 SLFT 76.92 IBIT 2026-10-30 put 46 1.3 2.39 0.31 4.43 3.35 15 10-15 10:44:55 -0.47 36.99 MLET 46.08 IBIT 2026-10-16 put 45 0.15 2.39 0.04 9.03 45.46 1 10-15 10:44:55 -0.19 52.72 MLET ask 46.08 IBIT 2026-10-30 call 47 0.8 32 2.56 32.13 2.49 15 10-15 09:48:08 0.35 36.88 SLFT ask BuyToOpen 45.44 INTC 2027-09-17 put 60 4.07 2.9 1.18 7.41 11.15 337 10-15 12:05:15 -0.12 56.98 SLCN 94.42 INTC 2026-10-16 put 90 0.39 6.8 0.27 47.9 19.51 1 10-15 11:18:05 -0.16 89.89 AUTO ask 94.27 INTC 2026-10-23 call 93 3.1 5.21 1.62 13.36 0.08 8 10-15 10:34:10 0.48 64.8 AUTO bid 92.07 INTC 2027-09-17 put 60 4.53 3 1.36 3.89 11.15 337 10-15 10:13:42 -0.14 57.65 SLCN 91.74 INTC 2026-10-23 put 95 6.45 4.8 3.09 5.68 4.28 8 10-15 09:56:11 -0.64 67.33 AUTO bid 91.22 INTC 2026-10-23 call 93 2.56 2.68 0.69 5.63 0.08 8 10-15 09:54:47 0.41 68.99 MLET 90.21 INTC 2026-10-23 call 95 1.86 2.68 0.5 12.49 0.69 8 10-15 09:54:47 0.33 68.79 MLET 90.21 IONQ 2026-11-20 call 40 0.86 10 0.86 12.19 5.64 36 10-15 10:23:27 0.2 82.75 MLFT ask BuyToOpen 30.96 IREN 2027-03-19 call 45 3.4 5 1.7 5.3 0.89 155 10-15 13:57:44 0.36 94.74 TLCT ToOpen 29.45 IREN 2027-04-16 put 18 2.4 2.4 0.58 2.41 0 183 10-15 12:24:06 -0.16 102.67 SLFT ToOpen 28.07 IREN 2027-02-19 put 18 2.22 2.55 0.57 3.39 0 127 10-15 10:13:55 -0.17 109.96 ISOI ask BuyToOpen 26.8 IREN 2027-01-15 put 20 2.26 5 1.13 9.95 39.16 92 10-15 10:06:20 -0.2 110.1 MLFT ask 27.3 IREN 2027-01-15 call 37 2.53 3 0.76 3.7 5.02 92 10-15 10:06:20 0.37 98.96 MLFT 27.3 IREN 2027-03-19 put 25 5.35 2.27 1.22 3.12 5.73 155 10-15 09:52:44 -0.33 98.91 AUTO ask 26.84 IREN 2027-01-15 put 20 1.91 4.27 0.82 4.74 39.16 92 10-15 09:48:02 -0.18 103.38 AUTO ask 27.61 IREN 2026-10-16 put 27 0.66 3 0.2 11.52 15.16 1 10-15 09:41:10 -0.33 157.13 MLET 27.89 IWM 2027-06-17 put 250 8.12 4 3.25 4.05 55.45 245 10-15 14:11:28 -0.25 22.51 SLCN 273.55 IWM 2026-11-20 put 265 3.09 3.5 1.08 13.53 114.49 36 10-15 14:04:10 -0.28 20.19 MFSL 273.83 IWM 2026-11-20 put 265 3.09 3.5 1.08 13.53 114.49 36 10-15 14:04:10 -0.28 20.19 MFSL 273.83 IWM 2027-06-17 put 230 4.73 4 1.89 4 22.09 245 10-15 13:01:53 -0.15 24.91 MLCT 273.3 IWM 2026-11-20 put 260 2.31 32 7.39 36.37 67.3 36 10-15 10:46:19 -0.21 21.99 MLAT ask 273.64 IWM 2026-11-20 put 258 1.99 32 6.37 38.38 39.4 36 10-15 10:46:19 -0.18 22.51 MLAT 273.64 IWM 2026-12-18 put 270 6.91 2.5 1.73 2.58 79.97 64 10-15 10:42:06 -0.4 20.08 MLCT 273.73 IWM 2026-11-20 call 280 4.1 3.5 1.43 5.71 7.84 36 10-15 10:40:26 0.38 18.85 MLAT ask 273.73 IWM 2026-10-16 put 279 6.21 2.8 1.74 2.85 41.35 1 10-15 10:33:32 -0.95 24.81 MLFT ask 273.07 IWM 2026-10-16 put 273 2.17 6 1.3 8.22 56.03 1 10-15 09:51:36 -0.7 25.13 MLET bid 271.06 IWM 2026-11-20 put 259 2.54 4 1.02 4 9.37 36 10-15 09:42:16 -0.23 22.1 SLAN 271.55 MARA 2026-11-06 put 8.5 0.96 2.16 0.21 3.03 5.11 22 10-15 13:22:48 -0.55 88.5 MLCT ask 8.04 MARA 2026-11-20 put 7 0.41 2.94 0.12 3.6 1.28 36 10-15 13:22:48 -0.26 90.79 MLCT bid SellToOpen 8.04 MARA 2026-11-13 call 9 0.49 8 0.39 8.27 0.41 29 10-15 11:25:03 0.39 90.69 MLFT ask BuyToOpen 8.06 MARA 2026-11-20 put 9 1.69 2.33 0.39 3.17 8.3 36 10-15 09:53:31 -0.67 89.18 AUTO bid 7.66 MCD 2026-12-18 put 230 4.05 2.2 0.89 2.52 1.14 64 10-15 11:10:37 -0.26 23.92 AUTO bid SellToOpen 243.49 MRNA 2027-01-15 call 250 39 3 11.7 3.57 0.61 92 10-15 13:46:12 0.56 90.28 SLFT bid SellToOpen 237.73 MRVL 2026-10-23 call 245 6.44 3.01 1.94 3.26 0.1 8 10-15 13:46:12 0.4 66 MLAT ToOpen 237.83 MRVL 2026-10-23 call 252.5 4.07 3.01 1.22 3.2 0.09 8 10-15 13:46:12 0.29 65.53 MLAT ToOpen 237.83 MSTR 2026-10-16 call 157.5 0.49 2.5 0.12 24.35 41.13 1 10-15 14:11:39 0.12 102.38 MLAT ask 147.81 MSTR 2026-10-23 call 152.5 4.35 3 1.3 10.96 0.68 8 10-15 14:11:15 0.41 70.75 MLAT 147.81 MSTR 2026-10-23 call 152.5 4.45 2.99 1.33 3.37 0.68 8 10-15 11:24:49 0.41 73.59 MLAT ToOpen 147.89 MU 2026-11-20 call 980 23.51 4.44 10.44 7.14 0.64 36 10-15 10:03:42 0.29 53.04 MLAT ToOpen 877.5 MU 2026-12-18 call 1150 11.91 4.44 5.29 7.11 8.18 64 10-15 10:03:42 0.14 52.72 MLAT 877.5 NBIS 2027-05-21 call 220 32.9 5 16.45 5.01 0.26 218 10-15 11:46:40 0.51 82.92 MLCT ToOpen 176.93 NBIS 2027-01-15 call 280 6.2 5 3.1 5.3 7.38 92 10-15 11:46:40 0.19 82.73 MLCT bid 176.93 NFLX 2027-01-15 call 80 3.19 3 0.96 4.39 24.66 92 10-15 14:07:28 0.37 38.04 SLCN 72.81 NFLX 2028-06-16 call 90 10.85 3 3.25 3 3.77 610 10-15 12:05:23 0.49 39.55 SLCN 72.61 NFLX 2026-10-16 put 72.5 0.54 3.2 0.17 7.13 10.48 1 10-15 10:47:50 -0.41 45.35 AUTO bid 72.89 NOK 2026-12-18 call 13 0.16 7.5 0.12 7.58 16.73 64 10-15 13:29:36 0.14 63.93 TLCT 9.36 NVDA 2026-10-23 call 220 3.37 3.77 1.27 20.03 2.99 8 10-15 12:39:54 0.41 37.52 MLAT 216.63 NVDA 2027-03-19 put 190 8.91 3 2.67 3.25 16.14 155 10-15 12:24:29 -0.24 38.97 SLCN 216.35 NVDA 2026-12-18 call 240 5.48 4 2.19 9.09 30.76 64 10-15 11:42:30 0.29 36.03 MLFT 216.72 NVDA 2026-12-18 put 195 5.1 4 2.04 5.17 19.13 64 10-15 11:42:30 -0.23 39.82 MLFT bid 216.72 NVDA 2026-10-23 call 215 5.95 3.63 2.16 7.33 1.65 8 10-15 10:42:05 0.57 40.2 AUTO bid 216.69 NVDA 2026-11-20 call 230 5.59 70 39.13 74 63.86 36 10-15 10:39:29 0.34 38.8 TLCT ToOpen 216.54 NVDA 2026-11-20 call 245 2.16 70 15.12 72.6 103.37 36 10-15 10:39:29 0.17 37.66 TLCT 216.54 NVDA 2026-11-20 call 260 0.79 70 5.53 71.37 29.61 36 10-15 10:39:29 0.07 37.78 TLCT ToOpen 216.54 NVDA 2026-11-20 call 295 0.12 70 0.84 70.05 71.67 36 10-15 10:39:29 0.01 42.2 TLCT 216.54 NVDA 2026-12-18 put 210 10.82 12.5 13.53 12.74 78.06 64 10-15 09:49:28 -0.41 38.14 MLFT 214.29 NVDA 2026-12-18 put 170 1.89 12.5 2.36 12.74 64.99 64 10-15 09:49:28 -0.09 45.93 MLFT 214.29 NVDA 2026-10-23 put 215 4.88 2.42 1.18 3.43 7.25 8 10-15 09:46:11 -0.51 38.36 MLAT 214.29 OKLO 2027-03-19 put 25 3.16 2.5 0.79 2.54 7.61 155 10-15 12:21:11 -0.28 74.9 SLCN 29.12 PLTR 2027-01-15 call 35 165.4 3.6 59.54 3.83 5 92 10-15 13:35:59 0.99 161.79 MLFT 200.13 QQQ 2026-11-20 call 750 8.53 11 9.38 24.26 19.01 36 10-15 13:41:28 0.32 18.72 MLCT ask 726.35 QQQ 2026-10-30 call 740 6.31 11 6.94 14.89 8.9 15 10-15 13:41:28 0.34 19.85 MLCT bid 726.35 QQQ 2026-10-16 put 724 2.9 4 1.16 28.88 14.29 1 10-15 13:36:47 -0.41 24.37 MLCT ask 725.89 QQQ 2026-10-16 call 728 2.77 4 1.11 20.25 6.1 1 10-15 13:36:47 0.42 25.19 MLCT ask 725.89 QQQ 2026-10-16 put 728 5.69 4 2.28 5.89 13.24 1 10-15 13:10:17 -0.63 24.66 MLCT 724.67 QQQ 2026-10-16 put 724 3.51 4 1.4 21.25 14.29 1 10-15 13:10:17 -0.47 24.93 MLCT 724.67 QQQ 2027-12-17 put 700 48.1 2.5 12.03 2.52 15.09 428 10-15 13:10:10 -0.35 23.6 SLCN 724.36 QQQ 2026-10-30 call 729 10.36 3.5 3.63 3.67 0.61 15 10-15 12:49:53 0.44 21.26 TLCT ToOpen 722.93 QQQ 2026-10-30 put 685 2.97 3.5 1.04 6.21 29.79 15 10-15 12:49:53 -0.15 26.74 TLCT ask 722.93 QQQ 2026-10-30 put 725 12.61 55.34 69.79 62.81 63.7 15 10-15 12:22:29 -0.51 20.97 MLFT bid 722.99 QQQ 2026-10-30 put 715 8.87 55.34 49.09 62.78 44.33 15 10-15 12:22:29 -0.38 22.35 MLFT ask BuyToOpen 722.99 QQQ 2027-06-17 put 650 21.87 2.7 5.9 8.4 20.7 245 10-15 12:04:25 -0.23 25.03 SLCN 724.38 QQQ 2026-12-18 put 700 14.45 5 7.22 6.22 76.97 64 10-15 11:18:41 -0.31 22.25 SLCN 725.28 QQQ 2026-12-31 put 700 17.15 5 8.57 5.33 1.84 77 10-15 10:55:42 -0.33 22.13 SLCN ToOpen 723.64 QQQ 2027-06-17 put 650 22.86 4.88 11.14 5.6 20.7 245 10-15 10:40:33 -0.24 25.07 TLCT 722.26 QQQ 2027-01-15 put 670 12.86 3.25 4.18 3.46 13.12 92 10-15 10:40:33 -0.23 24.41 TLCT 722.26 QQQ 2026-11-06 put 695 7.35 5 3.67 7.07 0.88 22 10-15 10:09:24 -0.26 25.15 SLCN ToOpen 720.75 QQQ 2026-10-23 call 735 3.24 5.42 1.76 9.29 1.59 8 10-15 10:05:57 0.27 20.38 MLAT ask 720.75 QQQ 2026-10-16 put 715 4.41 3 1.32 18.04 19.34 1 10-15 09:57:59 -0.41 32.63 MLAT ask 717.49 QQQ 2026-10-16 put 725 8.23 2.06 1.7 5.13 24.76 1 10-15 09:33:22 -0.73 25.43 AUTO ask 718.87 QQQ 2026-10-23 put 720 10.36 3.1 3.21 4.05 13.29 8 10-15 09:31:55 -0.51 21.03 MLET 718.87 SLV 2027-06-30 call 54 5.7 2.5 1.43 2.5 0.27 258 10-15 10:58:31 0.54 35.82 TLCT bid SellToOpen 51.52 SMH 2026-10-30 put 525 8.6 3.99 3.43 6.34 0.3 15 10-15 10:53:21 -0.27 42.23 MLFT ask BuyToOpen 550.78 SMH 2026-10-16 put 590 42.05 2.8 11.77 5.66 8.84 1 10-15 10:27:07 -1 59.79 MLFT bid 545.1 SMH 2026-10-16 put 560 14.3 2.8 4 8.19 15.33 1 10-15 10:27:07 -0.97 28.17 MLFT 545.1 SMH 2026-10-23 put 560 19.3 14.5 27.98 17.67 21.07 8 10-15 10:22:30 -0.64 39.18 MLFT 547 SMH 2026-10-23 put 530 6.5 30 19.5 30.27 3.21 8 10-15 10:22:30 -0.3 43.66 MLFT ToOpen 547 SMH 2026-10-16 put 590 47 2.8 13.16 2.8 8.84 1 10-15 09:58:25 -0.93 102.14 MLFT bid 543.42 SMH 2026-10-16 put 560 18.45 2.8 5.17 5.33 15.33 1 10-15 09:58:25 -0.81 64.25 MLFT 543.42 SMH 2026-12-18 put 500 15.59 7 10.91 7.09 10.88 64 10-15 09:53:16 -0.27 38 SLAN 540.83 SMH 2026-10-30 put 555 21.95 28 61.46 28.02 29.28 15 10-15 09:52:11 -0.62 36.97 MLFT bid 540.83 SMH 2026-10-30 put 530 11.65 28 32.62 28.96 1.88 15 10-15 09:52:11 -0.38 41.26 MLFT ToOpen 540.83 SNPS 2027-03-19 call 540 29.1 10.5 30.55 11.5 0.06 155 10-15 11:13:58 0.37 42.64 TLCT ToOpen 465.88 SNPS 2027-03-19 call 600 15.8 8.3 13.11 8.3 8.37 155 10-15 11:13:58 0.24 42.67 TLCT 465.88 SOFI 2027-01-15 put 15 1.74 5.5 0.96 8.25 66.35 92 10-15 11:03:10 -0.49 52.5 SLCN 14.52 SOXL 2026-10-16 put 100 2.35 3.61 0.85 42.65 16.8 1 10-15 13:09:25 -0.37 157.32 AUTO ask 102.35 SOXL 2026-10-16 put 100 2.3 2.46 0.57 42.65 16.8 1 10-15 13:09:25 -0.37 157.32 AUTO bid 102.35 SOXL 2026-10-16 put 100 2.32 3.86 0.9 32.75 16.8 1 10-15 12:15:12 -0.35 171.4 AUTO bid 102.98 SOXL 2026-10-16 put 100 2.3 3.76 0.86 32.75 16.8 1 10-15 12:13:18 -0.35 171.4 AUTO bid 102.98 SOXL 2026-10-16 put 100 2.3 2.02 0.47 32.75 16.8 1 10-15 12:13:07 -0.35 171.4 AUTO bid 102.98 SOXL 2026-10-16 put 100 2.3 2.16 0.5 32.75 16.8 1 10-15 12:13:00 -0.35 171.4 AUTO bid 102.98 SOXX 2027-01-15 put 495 32 2.5 8 2.53 0.98 92 10-15 13:39:58 -0.39 39.69 SLCN ToOpen 509.36 SPY 2026-10-15 put 771 0.62 8.97 0.56 135.29 5.72 0 10-15 13:47:45 -0.42 5.52 AUTO ask 771.42 SPY 2026-10-15 call 771 0.38 6.81 0.26 329.89 12.02 0 10-15 12:51:48 0.26 6.04 AUTO ask 769.4 SPY 2026-10-15 put 770 1 6.44 0.64 215.03 9.82 0 10-15 12:48:31 -0.59 6.31 AUTO bid 769.38 SPY 2026-10-30 put 755 3.41 77.48 26.42 79.87 87.27 15 10-15 12:13:54 -0.25 14.99 MLFT 769.66 SPY 2026-10-30 put 760 4.44 55.3 24.56 79.11 22.74 15 10-15 12:13:54 -0.31 14.18 MLFT ask BuyToOpen 769.66 SPY 2026-10-30 put 745 2.08 55.3 11.5 56.02 25.73 15 10-15 12:13:54 -0.16 16.68 MLFT bid SellToOpen 769.66 SPY 2026-10-30 put 740 1.68 45.59 7.66 80.44 107.72 15 10-15 12:13:54 -0.12 17.56 MLFT 769.66 SPY 2026-10-30 put 740 1.69 31.89 5.39 80.44 107.72 15 10-15 12:13:54 -0.12 17.56 MLFT ask 769.66 SPY 2026-11-20 put 730 3.65 6 2.19 10.95 54.76 36 10-15 12:02:18 -0.16 18.29 MLAT bid 770.04 SPY 2026-11-20 put 715 2.59 6 1.55 6.41 32.63 36 10-15 12:02:18 -0.11 20.34 MLAT ask 770.04 SPY 2026-10-30 call 780 3.83 3.45 1.32 8.88 10.99 15 10-15 11:44:34 0.32 12.15 AUTO ask 769.75 SPY 2026-10-16 put 773 4.09 4 1.64 25.04 27.83 1 10-15 11:10:38 -0.6 17 MLCT bid 771.11 SPY 2026-10-16 put 773 5.19 5 2.6 19.98 27.83 1 10-15 10:54:22 -0.71 16.77 MLCT ask 769.28 SPY 2026-10-16 put 773 6 2.1 1.26 14.02 27.83 1 10-15 10:38:33 -0.75 17.27 AUTO ask 768.24 SPY 2027-03-19 put 690 10.26 5.79 5.94 11.41 42.06 155 10-15 10:18:35 -0.17 20.83 MLAT ask 767.47 SPY 2026-11-30 put 760 10.98 3.75 4.12 3.87 6.02 46 10-15 10:05:43 -0.39 14.27 MLAT ask 767.73 SPY 2026-10-30 put 760 5.57 3.75 2.09 13.72 22.74 15 10-15 10:05:43 -0.35 14.74 MLAT 767.73 SPY 2026-10-30 put 760 5.56 3.75 2.08 13.72 22.74 15 10-15 10:05:43 -0.35 14.74 MLAT bid 767.73 SPY 2027-03-19 call 820 11.12 3.95 4.39 4.08 24.41 155 10-15 09:47:43 0.28 13.36 MLFT bid 766.29 SPY 2027-03-19 call 830 8.33 3.95 3.29 4 12.66 155 10-15 09:47:43 0.23 13.05 MLFT bid 766.29 SPY 2026-10-15 call 770 0.46 9.89 0.45 42.71 12.49 0 10-15 09:46:42 0.19 10.51 AUTO bid 766.29 SPY 2027-03-19 put 690 10.61 2.61 2.77 2.71 42.06 155 10-15 09:36:12 -0.17 20.83 ISOI ask 766.97 SPY 2026-10-30 call 770 6.96 2.87 1.99 3.11 7.06 15 10-15 09:30:47 0.45 13.76 MLAT bid 766.26 SPY 2026-10-23 call 770 4.21 2.87 1.21 3.33 5.68 8 10-15 09:30:47 0.42 13.01 MLAT 766.26 TLT 2026-11-20 call 84 0.31 7.18 0.22 23.22 44.04 36 10-15 13:56:27 0.16 14.35 SLFT ask 80.03 TLT 2026-11-30 call 83 0.55 88 4.84 90.83 96.16 46 10-15 13:55:51 0.25 13.28 MLAT 80.03 TLT 2026-11-30 call 86 0.21 88 1.85 88.48 0.81 46 10-15 13:55:51 0.1 15.13 MLAT bid SellToOpen 80.03 TLT 2026-11-20 call 80 1.45 5 0.72 37.54 87.11 36 10-15 13:45:32 0.54 12.77 TLCT ask 80.06 TLT 2026-10-16 call 80 0.34 5 0.17 101.28 116.32 1 10-15 13:45:32 0.54 16.97 TLCT bid 80.06 TLT 2026-11-06 call 82 0.39 4 0.16 19.24 6.16 22 10-15 13:20:27 0.25 13.06 TLCT ask 80.06 TLT 2027-01-15 call 78 3.35 4.8 1.61 9.24 14.93 92 10-15 13:14:06 0.73 10.99 TLCT ask 80.08 TLT 2026-11-06 call 82 0.39 5 0.2 14.79 6.16 22 10-15 13:13:34 0.25 13.14 TLCT ask 80.08 TLT 2026-11-06 call 82 0.39 8.5 0.33 14.79 6.16 22 10-15 13:13:09 0.25 13.14 TLCT ask 80.08 TLT 2028-01-21 call 87 2.68 10 2.68 21.05 68.35 463 10-15 13:01:50 0.38 11.84 MLCT 80.09 TLT 2028-01-21 call 103 0.72 10 0.72 10 27.42 463 10-15 13:01:50 0.11 14.92 MLCT 80.09 TLT 2026-11-20 call 84 0.31 5.22 0.16 12.04 44.04 36 10-15 12:43:35 0.16 14.62 AUTO bid 80.05 TLT 2026-11-06 call 82.5 0.3 14 0.42 20.33 0.86 22 10-15 12:40:33 0.2 13.65 MLAT ask BuyToOpen 80.05 TLT 2026-11-06 call 83.5 0.18 18 0.32 18.06 0.63 22 10-15 12:40:33 0.13 14.33 MLAT ask BuyToOpen 80.05 TLT 2026-11-06 call 82.5 0.29 6 0.17 20.33 0.86 22 10-15 12:40:33 0.2 13.65 MLAT bid 80.05 TLT 2026-12-18 call 78 3.02 4.4 1.33 7.14 35.41 64 10-15 12:37:51 0.74 11.74 MLCT 80.07 TLT 2026-12-18 call 88 0.2 4.4 0.09 5.93 33.01 64 10-15 12:37:51 0.09 15.53 MLCT bid 80.07 TLT 2026-11-20 call 79 2.01 4.2 0.84 11.57 63.86 36 10-15 12:27:35 0.65 12.93 MLCT 80.03 TLT 2026-12-18 call 84 0.57 5.83 0.33 11.92 110.53 64 10-15 12:10:26 0.23 13.42 AUTO ask 80.07 TLT 2028-01-21 call 105 0.57 10 0.57 10.1 202.77 463 10-15 12:05:53 0.1 15.23 TLCT 80.05 TLT 2028-01-21 put 75 2.71 6 1.63 9.56 86.26 463 10-15 11:13:05 -0.28 16.71 AUTO ask 80.12 TLT 2026-12-18 call 82 1.03 6 0.62 19.37 64.49 64 10-15 11:07:41 0.37 12.62 SLCN bid 80.11 TLT 2026-11-20 call 80 1.66 10 1.66 26.02 87.11 36 10-15 10:52:33 0.58 13.18 SLCN 80.43 TLT 2026-10-16 call 79.5 1.07 5 0.54 19.32 35.88 1 10-15 10:44:00 0.78 27.15 MLFT 80.36 TLT 2026-10-16 call 80.5 0.35 6 0.21 29.8 33.65 1 10-15 10:44:00 0.45 23.01 MLFT ask 80.36 TLT 2027-06-17 call 90 0.9 6 0.54 6.36 77.64 245 10-15 10:03:57 0.2 12.87 SLFT ask 80.38 TLT 2026-10-30 call 82 0.41 5 0.2 8.94 33.46 15 10-15 09:58:03 0.27 14.55 MLFT ask 80.42 TLT 2026-11-13 call 81 0.97 37.75 3.66 40.23 1.71 29 10-15 09:44:51 0.44 13.24 MLFT ask BuyToOpen 80.33 TLT 2026-11-13 put 79 0.74 37.75 2.79 40.02 1.72 29 10-15 09:44:51 -0.33 15.15 MLFT bid SellToOpen 80.33 TLT 2026-10-16 call 80 0.55 37.75 2.08 89.69 116.32 1 10-15 09:44:51 0.64 21.58 MLFT 80.33 TLT 2026-10-30 put 79 0.4 37.75 1.51 41.08 42.67 15 10-15 09:44:51 -0.27 14.18 MLFT ask 80.33 TLT 2026-11-20 call 80 1.59 5 0.8 10.27 87.11 36 10-15 09:43:38 0.57 12.93 SLAN bid 80.33 TLT 2026-10-16 call 80 0.61 4.48 0.27 48.84 116.32 1 10-15 09:36:19 0.64 23.17 MESL bid 80.33 TXN 2026-11-20 put 240 3.7 3 1.11 5.05 1.34 36 10-15 12:43:46 -0.17 49.75 SLFT 275.41 UBER 2026-11-06 put 65 1.35 5.98 0.81 6.1 8.1 22 10-15 09:36:51 -0.26 50.25 MLFT bid 69.77 UBER 2026-10-23 put 67 0.54 4.45 0.24 7.33 0.73 8 10-15 09:36:51 -0.21 35.2 MLFT ask BuyToOpen 69.77 UBER 2026-10-23 put 67 0.55 2.86 0.16 7.33 0.73 8 10-15 09:36:51 -0.21 35.2 MLFT ask 69.77 UNH 2026-10-16 put 410 2.17 2.78 0.6 5.7 0.62 1 10-15 13:03:30 -0.44 37.34 SLFT bid 411.13 VRT 2026-11-20 put 175 4.08 4.43 1.81 5.44 8.23 36 10-15 09:39:07 -0.16 64.51 MLAT 208.8 VRT 2026-10-16 put 205 3.1 4.43 1.37 5.6 5.68 1 10-15 09:39:07 -0.35 99.61 MLAT 208.8 XLE 2027-03-19 put 66 3.67 3 1.1 3 1.53 155 10-15 13:28:09 -0.42 24.81 MLCT ToOpen 66.59 XLE 2026-11-20 put 64 1.02 3 0.31 3.12 1.94 36 10-15 13:28:09 -0.29 26.27 MLCT bid SellToOpen 66.59 XLE 2027-03-19 put 54 0.51 3.5 0.18 3.5 34.49 155 10-15 13:11:42 -0.09 26.43 SLCN 66.61 XLE 2027-12-17 put 35 0.13 50 0.65 50 33.3 428 10-15 12:19:49 -0.01 30.34 SLFT ask BuyToOpen 66.64 XLF 2028-12-15 put 55 4.73 12.5 5.91 12.5 8.15 792 10-15 14:04:48 -0.38 19.62 MLCT ToOpen 55.22 XLF 2028-12-15 put 30 0.55 50 2.75 50 0.82 792 10-15 14:04:48 -0.04 30.57 MLCT ask BuyToOpen 55.22 XLF 2026-10-16 call 55 0.34 20 0.68 43.72 70.58 1 10-15 13:41:08 0.66 18.17 SLCN 55.2 XLF 2026-11-20 call 56 0.8 4 0.32 4.65 129.25 36 10-15 13:40:02 0.42 15.69 SLFT 55.2 XLF 2026-10-16 call 55 0.33 5 0.17 23.61 70.58 1 10-15 13:36:10 0.65 18.15 SLCN 55.19 XLF 2026-10-16 put 55 0.17 11.5 0.2 14.8 33.2 1 10-15 13:07:08 -0.38 18.7 SLCN 55.16 XLF 2027-03-19 put 50 0.73 7.53 0.55 17.54 74.94 155 10-15 12:56:56 -0.18 19.76 MLAT 55.13 XLF 2026-12-18 put 50 0.24 7.53 0.18 8.6 92.58 64 10-15 12:56:56 -0.1 20.09 MLAT 55.13 XLF 2028-12-15 put 52 3.42 14 4.79 14.01 2.1 792 10-15 11:19:47 -0.31 19.93 MLCT ToOpen 54.95 XLF 2027-01-15 put 52 0.75 14 1.05 14.05 35.58 92 10-15 11:19:47 -0.24 18.48 MLCT 54.95 XLF 2027-03-19 put 55 2.09 5 1.04 5 8.33 155 10-15 10:20:35 -0.46 16.78 SLCN 54.79 XLF 2027-03-19 put 50 0.8 5 0.4 10.01 74.94 155 10-15 09:53:37 -0.19 19.54 SLFT 54.77 XLF 2027-03-19 put 50 0.79 5 0.4 10.01 74.94 155 10-15 09:53:37 -0.19 19.54 SLFT 54.77