Updated on: 2/27/2026, 3:33:03 PM Ticker Exp Type Strike Price Size(K) Prem(M) Vol(K) OI(K) DTE TradeDate Time Delta IV Cond Side Label StkPrice AAPL 2026-03-20 call 270 6.25 2.02 1.26 3.38 28.5 21 02-27 10:53:07 0.49 25.69 AUTO ask 268.45 AFRM 2026-03-20 put 46.5 3.05 2.28 0.7 2.29 0.01 21 02-27 13:27:27 -0.46 70.58 AUTO ask BuyToOpen 46.59 AMD 2026-03-20 put 170 2.05 2.29 0.47 4.53 11.98 21 02-27 09:51:11 -0.13 64.5 AUTO ask 199.6 ARKK 2026-03-06 call 73 1.36 2.26 0.31 2.47 0.63 7 02-27 14:35:23 0.45 41.89 MLAT ToOpen 72.27 ARKK 2026-03-06 call 75 0.65 2.26 0.15 2.99 0.48 7 02-27 14:35:23 0.27 40.77 MLAT ToOpen 72.27 ARKK 2026-03-20 put 65 0.98 2.8 0.27 2.85 8.53 21 02-27 13:47:20 -0.18 53.25 SLFT 72.21 AVGO 2026-06-18 put 230 6.95 3 2.08 5.97 9.39 111 02-27 12:59:33 -0.12 59.21 TLCT bid 318.61 AVGO 2026-06-18 put 230 7 2.9 2.03 2.9 9.39 111 02-27 11:20:28 -0.12 59.18 TLCT bid 318.12 AVGO 2026-02-27 put 320 3.37 2.42 0.82 2.67 7.78 0 02-27 10:11:11 -0.57 37.18 SLAN 318.88 BAC 2026-06-18 call 55 1.23 5 0.61 5.71 26 111 02-27 12:24:21 0.28 28.06 SLAN 49.41 BAC 2027-01-15 call 50 5.8 2.03 1.18 2.29 25.16 322 02-27 11:25:37 0.57 29.86 AUTO 50.1 BAC 2026-06-18 put 50 3.2 2.03 0.65 2.09 24.93 111 02-27 10:44:42 -0.46 29.93 AUTO bid 49.94 BAC 2026-03-06 put 50 1.11 2.87 0.32 5.24 3.9 7 02-27 09:53:59 -0.49 40.06 AUTO bid 50 BBY 2026-03-06 put 60 2.22 3.95 0.88 4.41 0.21 7 02-27 12:51:00 -0.39 87.4 SLFT ToOpen 61.58 CCL 2026-02-27 put 32 0.68 9.8 0.67 10.13 10.04 0 02-27 14:29:36 -0.83 42.02 AUTO 31.33 CEG 2026-03-20 call 380 1.25 3.59 0.45 3.59 0.81 21 02-27 09:52:17 0.08 45.57 SLFT ToOpen 323.64 CMG 2027-03-19 put 37.5 5.45 4 2.18 4 0 385 02-27 12:33:15 -0.41 38.59 SLCN ToOpen 37.04 COIN 2026-03-06 call 180 4.84 2.12 1.02 6.85 1.17 7 02-27 15:41:22 0.42 69.13 MLAT 175.74 COIN 2026-03-06 call 187.5 2.46 2.12 0.52 3.73 9.11 7 02-27 15:41:22 0.27 68.67 MLAT 175.74 COIN 2026-05-15 put 370 195.3 4.95 96.67 9.9 1.17 77 02-27 15:34:51 -0.96 90.61 SLFT 175.06 COIN 2026-03-20 put 340 165.3 3.66 60.5 13.79 1.04 21 02-27 15:34:51 -0.97 138.83 SLFT 175.06 COIN 2026-05-15 put 370 195.65 4.95 96.85 4.95 1.17 77 02-27 14:16:07 -0.97 87.83 SLFT ToOpen 173.13 CRWV 2026-03-20 call 100 1.31 5 0.66 34.66 109.26 21 02-27 14:41:52 0.15 98.87 SLCN 75.93 CRWV 2026-03-20 put 60 1.5 2.31 0.35 3.67 10.84 21 02-27 13:29:44 -0.13 111.51 AUTO ask 78.38 CRWV 2026-03-06 call 80 3.7 2.36 0.87 5.64 0.09 7 02-27 11:47:04 0.47 103.1 AUTO 78.24 CRWV 2026-03-20 put 70 3.2 2.18 0.7 32.77 14.61 21 02-27 11:26:18 -0.26 101.24 ISOI 79.47 CRWV 2026-03-20 put 70 3.35 2.48 0.83 23.74 14.61 21 02-27 11:23:24 -0.26 100.79 ISOI bid 79.56 CRWV 2026-03-20 call 70 13.85 2.7 3.74 2.72 6.27 21 02-27 10:46:25 0.76 104.55 SLCN 80.52 CRWV 2026-03-20 put 62.5 1.66 2.63 0.44 2.82 1.31 21 02-27 10:29:37 -0.13 108.71 AUTO ask BuyToOpen 80.55 CRWV 2026-03-20 put 72.5 4.11 10 4.11 10.1 3.25 21 02-27 10:26:02 -0.29 101.79 TLCT ToOpen 80.19 CRWV 2026-03-20 call 100 1.77 10 1.77 23.13 109.26 21 02-27 10:26:02 0.19 93.77 TLCT 80.19 CRWV 2026-03-20 put 70 3.2 3 0.96 4.42 14.61 21 02-27 09:53:03 -0.23 106.95 AUTO ask 81.71 CVNA 2026-03-13 put 315 8.72 2.3 2.01 8.09 0.05 14 02-27 09:59:45 -0.27 74.85 MLET 340.4 DAL 2026-03-20 put 64 2.08 5 1.04 5.05 0.61 21 02-27 10:13:30 -0.35 52.02 TLCT ToOpen 66.59 DELL 2026-09-18 put 130 12.65 3 3.79 3.05 2.21 203 02-27 12:57:42 -0.29 50.76 TLCT ask BuyToOpen 147.08 DELL 2026-04-17 call 160 4.75 2.5 1.19 2.76 0.69 49 02-27 10:52:58 0.31 44.78 SLCN ToOpen 145.25 ETHA 2026-04-17 call 17 0.65 5.38 0.35 5.45 2.04 49 02-27 15:56:20 0.31 68.41 MFSL ToOpen 14.52 ETHA 2026-04-17 call 18 0.46 5.38 0.25 5.42 2.63 49 02-27 15:56:20 0.24 68.85 MFSL ToOpen 14.52 ETHA 2026-03-06 put 14 0.32 2.76 0.09 8.62 6.49 7 02-27 15:54:01 -0.33 69.56 MLAT bid 14.53 ETHA 2026-03-06 call 15 0.34 12.5 0.42 17.75 2.31 7 02-27 15:05:05 0.38 66.39 MFSL ask BuyToOpen 14.52 ETHA 2026-03-20 call 15.5 0.62 2.85 0.18 3.32 3.56 21 02-27 11:37:43 0.4 68.91 AUTO bid 14.61 ETHA 2026-03-20 put 13 0.42 2.96 0.12 3.1 3.29 21 02-27 11:11:31 -0.24 79.05 SLAN ask 14.62 ETHA 2026-03-06 call 15 0.44 2.29 0.1 2.81 2.31 7 02-27 10:25:53 0.45 69.51 MLAT 14.73 ETHA 2026-03-06 call 15.5 0.25 5.26 0.13 5.69 3.41 7 02-27 10:23:38 0.31 69.97 MLAT bid SellToOpen 14.7 FXI 2026-05-15 put 35 0.69 4.5 0.31 4.63 13.78 77 02-27 14:32:39 -0.26 24.85 SLCN 37.29 FXI 2026-04-17 call 38 1.15 3.15 0.36 3.88 15.37 49 02-27 11:18:26 0.46 24.96 MLFT bid 37.39 FXI 2026-04-17 put 36 0.7 3.15 0.22 3.2 27.55 49 02-27 11:18:26 -0.31 24.68 MLFT bid 37.39 FXI 2026-03-20 call 37.5 0.87 10 0.87 10.21 0.3 21 02-27 10:59:11 0.5 25.58 TLCT ToOpen 37.35 GLD 2026-03-06 call 480 11 55.73 61.31 59.7 113 7 02-27 16:06:40 0.58 33.1 MLFT 483.75 GLD 2026-03-06 call 485 8.6 55.73 47.93 59.61 109.34 7 02-27 16:06:40 0.49 33.27 MLFT 483.75 GLD 2026-03-31 call 483 17.92 2.4 4.3 2.43 0.06 32 02-27 15:43:17 0.54 29.53 SLCN ToOpen 483.57 GLD 2026-03-20 call 490 11.96 5 5.98 6.95 35.13 21 02-27 15:32:43 0.45 31.55 SLCN 483.19 GLD 2026-03-06 put 475 5.94 4.5 2.67 10.09 1.27 7 02-27 14:32:35 -0.36 34.21 CANC ask 482.4 GLD 2026-03-06 put 475 5.84 4.5 2.63 10.09 1.27 7 02-27 14:32:01 -0.36 34.21 MLCT 482.4 GLD 2026-03-06 put 475 5.94 4.5 2.67 5.5 1.27 7 02-27 14:01:56 -0.36 34.44 MLCT ToOpen 482.52 GLD 2026-03-20 call 485 13.75 5.1 7.01 5.55 8.48 21 02-27 11:43:36 0.49 32.61 MLCT 481.3 GLD 2026-03-20 call 505 6.6 5.1 3.37 5.92 2.69 21 02-27 11:43:36 0.29 32.93 MLCT bid SellToOpen 481.3 GLD 2026-03-06 call 481 9.72 7 6.8 23.19 0.23 7 02-27 10:54:22 0.52 35.41 SLAN 481.39 GLD 2026-03-06 call 490 5.84 5 2.92 5.16 2.23 7 02-27 10:03:26 0.37 35.4 MLCT ToOpen 480.94 GLD 2026-03-06 call 481 9.65 4 3.86 5.03 0.23 7 02-27 09:31:39 0.5 36.08 SLAN ToOpen 479.96 GOOG 2026-03-13 call 315 3.7 4.76 1.76 5.19 1.15 14 02-27 13:52:41 0.33 30.07 AUTO ask BuyToOpen 306.2 GS 2026-03-20 call 640 219.34 19.96 437.8 27.18 0.29 21 02-27 15:47:28 0.99 49.11 MLFT ToOpen 858.74 GS 2026-03-20 call 560 296.3 11.97 354.67 15.48 0.13 21 02-27 15:47:28 0.99 70.07 MLFT bid SellToOpen 858.74 GS 2026-03-20 call 600 255.76 11.64 297.7 28.58 0.27 21 02-27 15:47:28 0.99 66.75 MLFT 858.74 GS 2026-03-20 call 600 255.75 9.91 253.45 28.58 0.27 21 02-27 15:47:28 0.99 66.75 MLFT bid 858.74 GS 2026-03-20 call 620 243.95 2.41 58.79 5.92 0.14 21 02-27 15:47:28 0.99 60.12 MLFT ask 858.74 HOOD 2026-03-06 call 80 1.54 2.76 0.42 7.13 6.79 7 02-27 10:16:20 0.34 65.56 AUTO ask 76.63 HOOD 2026-02-27 put 76 1.19 3.07 0.37 5.34 3.52 0 02-27 09:57:57 -0.54 46.59 AUTO bid 75.77 HOOD 2026-03-06 call 79 1.62 4.5 0.73 4.7 1.33 7 02-27 09:51:45 0.35 69.63 MLAT ToOpen 75.62 HOOD 2026-03-06 put 68 0.78 4.5 0.35 4.57 1.47 7 02-27 09:51:45 -0.16 81.32 MLAT ToOpen 75.62 HYG 2026-03-13 put 80 0.26 10 0.26 37.58 3.63 14 02-27 15:57:04 -0.29 8.96 MLCT ask 80.72 HYG 2026-05-15 put 75 0.25 10 0.25 25.29 27.96 77 02-27 15:57:04 -0.1 13.69 MLCT bid 80.72 HYG 2026-03-27 put 80 0.34 4.02 0.14 4.02 1.94 28 02-27 15:32:26 -0.31 7.51 MLAT ToOpen 80.71 HYG 2026-03-20 put 80 0.29 3.09 0.09 85.23 516.61 21 02-27 15:22:09 -0.3 7.83 AUTO bid 80.71 HYG 2026-03-20 put 80 0.29 7.17 0.21 80.95 516.61 21 02-27 15:12:54 -0.3 7.89 MLCT bid 80.72 HYG 2026-06-18 put 77 0.6 7.5 0.45 23.82 160.72 111 02-27 15:05:22 -0.2 11.68 SLCN ask 80.72 HYG 2026-03-20 put 80 0.31 5 0.15 73.78 516.61 21 02-27 14:57:44 -0.31 8.08 SLCN ask 80.7 HYG 2026-03-20 put 80 0.3 5 0.15 68.78 516.61 21 02-27 14:42:12 -0.3 8 MLFT bid 80.72 HYG 2026-03-13 put 80 0.25 15 0.38 27.58 3.63 14 02-27 14:37:05 -0.29 8.74 MLCT ask 80.71 HYG 2026-05-15 put 75 0.24 15 0.36 15.04 27.96 77 02-27 14:37:05 -0.1 13.53 MLCT bid 80.71 HYG 2026-03-20 put 79.5 0.23 4 0.09 24.21 53.23 21 02-27 13:59:17 -0.23 9 MLAT 80.71 HYG 2026-03-20 put 80 0.3 10 0.3 63.78 516.61 21 02-27 13:55:37 -0.3 7.95 MLCT 80.7 HYG 2026-03-20 put 80 0.3 5 0.15 49.63 516.61 21 02-27 13:33:48 -0.3 7.74 SLFT ask 80.69 HYG 2026-03-20 put 80 0.29 5 0.14 49.63 516.61 21 02-27 13:33:48 -0.3 7.74 SLFT 80.69 HYG 2026-04-17 put 79 0.39 5.25 0.2 42.68 432.62 49 02-27 13:22:20 -0.24 9.25 MFSL 80.7 HYG 2026-04-17 put 76 0.17 5.25 0.09 15.25 88.21 49 02-27 13:22:20 -0.09 13.07 MFSL bid 80.7 HYG 2026-04-17 put 79 0.38 10 0.38 37.43 432.62 49 02-27 12:59:43 -0.24 9.18 SLCN bid 80.72 HYG 2026-05-15 put 80 0.88 28 2.46 30.71 87.89 77 02-27 12:59:19 -0.38 8.94 MLCT 80.72 HYG 2026-05-15 put 77 0.39 28 1.09 37.34 86.79 77 02-27 12:59:19 -0.17 11.68 MLCT 80.72 HYG 2026-04-17 put 79 0.4 10 0.4 27.42 432.62 49 02-27 12:54:28 -0.24 9.39 MLFT ask 80.72 HYG 2026-04-17 put 76 0.19 5 0.1 10 88.21 49 02-27 12:54:28 -0.1 13.29 MLFT ask 80.72 HYG 2026-04-17 put 76 0.18 5 0.09 10 88.21 49 02-27 12:54:28 -0.1 13.29 MLFT 80.72 HYG 2026-05-15 put 80 0.85 2.29 0.19 2.71 87.89 77 02-27 12:27:29 -0.37 8.79 AUTO 80.75 HYG 2026-04-17 put 79 0.39 3.55 0.14 17.42 432.62 49 02-27 12:27:03 -0.24 9.36 AUTO bid 80.75 HYG 2026-04-17 put 79 0.36 5 0.18 11.02 432.62 49 02-27 12:06:14 -0.23 9.11 SLCN 80.78 HYG 2026-05-15 put 76 0.31 10 0.31 15 72.72 77 02-27 12:06:04 -0.13 12.71 TLCT 80.78 HYG 2026-04-17 put 79 0.37 5 0.18 5.01 432.62 49 02-27 11:06:34 -0.23 9.19 TLCT 80.77 HYG 2026-06-18 put 76 0.45 15 0.68 15 79.55 111 02-27 11:05:27 -0.16 12.14 SLCN 80.77 HYG 2026-04-17 put 80 0.59 3 0.18 15.23 226.93 49 02-27 10:56:03 -0.35 8.37 MLFT ask 80.75 HYG 2026-06-18 put 77 0.55 15 0.82 15 160.72 111 02-27 10:46:35 -0.19 11.3 SLCN 80.73 HYG 2026-09-18 put 72 0.5 5.5 0.28 5.5 50.12 203 02-27 10:44:54 -0.11 14.34 SLFT 80.73 HYG 2026-03-20 put 79.5 0.23 10 0.23 20 53.23 21 02-27 10:44:33 -0.22 9.08 MLAT ask 80.73 HYG 2026-03-20 put 80 0.29 5 0.14 38.28 516.61 21 02-27 10:44:33 -0.3 7.91 MLAT 80.73 HYG 2026-03-20 put 79 0.18 5 0.09 32.86 270.49 21 02-27 10:44:33 -0.17 10.04 MLAT 80.73 HYG 2026-05-15 put 79 0.61 5 0.3 19 178.04 77 02-27 10:43:18 -0.28 9.47 MLFT 80.72 HYG 2026-05-15 put 76 0.27 5 0.14 5 72.72 77 02-27 10:43:18 -0.12 12.09 MLFT 80.72 HYG 2026-03-20 put 79.5 0.23 10 0.23 10 53.23 21 02-27 10:32:33 -0.23 9 MLAT 80.71 HYG 2026-03-20 put 80 0.29 5 0.14 32.75 516.61 21 02-27 10:32:33 -0.3 7.97 MLAT bid 80.71 HYG 2026-03-20 put 79 0.18 5 0.09 27.86 270.49 21 02-27 10:32:33 -0.17 9.97 MLAT bid 80.71 HYG 2026-05-15 put 79 0.6 10 0.6 14 178.04 77 02-27 10:28:53 -0.28 9.31 TLCT 80.69 HYG 2026-04-17 put 77 0.22 5 0.11 7 240.97 49 02-27 10:25:24 -0.12 11.83 SLFT 80.69 HYG 2026-04-17 put 80 0.56 3.7 0.21 12.21 226.93 49 02-27 10:25:07 -0.35 7.9 SLCN 80.69 HYG 2026-04-17 put 80 0.56 4.5 0.25 12.21 226.93 49 02-27 10:25:02 -0.35 7.9 SLCN 80.69 HYG 2026-03-20 put 80 0.28 5 0.14 27.73 516.61 21 02-27 10:24:20 -0.31 7.88 SLCN bid 80.69 HYG 2026-06-18 put 79 0.84 3.5 0.29 3.58 135.01 111 02-27 10:12:35 -0.3 9.62 SLCN 80.72 HYG 2026-03-20 put 80 0.28 5 0.14 21.28 516.61 21 02-27 09:55:46 -0.29 7.77 MLFT 80.73 HYG 2026-03-20 put 79 0.16 10 0.16 21.51 270.49 21 02-27 09:54:54 -0.17 10.04 SLCN 80.73 HYG 2026-03-20 put 80 0.28 15 0.42 21.28 516.61 21 02-27 09:54:33 -0.29 7.77 TLCT 80.73 HYG 2026-05-15 put 79 0.6 4 0.24 4 178.04 77 02-27 09:53:28 -0.28 9.41 MLFT 80.73 HYG 2026-05-15 put 77 0.33 4 0.13 4.01 86.79 77 02-27 09:53:28 -0.15 11.03 MLFT 80.73 HYG 2026-03-13 put 80 0.24 12.5 0.3 12.5 3.63 14 02-27 09:51:16 -0.28 8.54 MLAT ToOpen 80.71 IBIT 2026-03-04 put 36 0.43 4.35 0.19 11.64 1.46 5 02-27 15:57:47 -0.28 52.72 AUTO ask 37.2 IBIT 2026-03-20 put 35 0.99 2.97 0.29 20.5 47.72 21 02-27 15:54:46 -0.3 55.4 AUTO bid 37.19 IBIT 2026-06-18 call 50 0.82 2.26 0.19 9.68 40.08 111 02-27 15:41:16 0.17 48.05 AUTO ask 37.22 IBIT 2026-03-02 call 37.5 0.42 2.2 0.09 7.51 1.08 3 02-27 15:39:14 0.42 40.9 ISOI ask 37.2 IBIT 2026-03-06 put 34 0.27 3.51 0.09 8.76 5.13 7 02-27 15:27:47 -0.15 65.57 AUTO bid 37.2 IBIT 2026-03-06 call 40 0.18 5.57 0.1 18.38 12.07 7 02-27 15:16:50 0.14 47.12 AUTO ask 37.19 IBIT 2026-03-06 put 35 0.46 4 0.18 6.81 10.91 7 02-27 14:43:13 -0.23 61.19 MLFT ask 37.05 IBIT 2026-03-06 call 39 0.33 4 0.13 7.28 10.07 7 02-27 14:43:13 0.24 48.25 MLFT bid 37.05 IBIT 2026-03-20 call 37 1.98 5.18 1.03 5.56 5.45 21 02-27 13:39:11 0.55 52.17 AUTO ask 37.18 IBIT 2026-03-20 put 37 1.68 2.5 0.42 4.97 25.14 21 02-27 13:01:01 -0.45 51.91 MLAT bid 37.26 IBIT 2026-03-20 put 32 0.45 5 0.23 5.55 20.3 21 02-27 13:01:01 -0.14 64.67 MLAT bid 37.26 IBIT 2026-04-10 put 40.5 4.4 3.67 1.61 3.67 0 42 02-27 12:28:06 -0.7 44.38 MLFT bid SellToOpen 36.97 IBIT 2026-03-02 put 36 0.23 5.7 0.13 10.15 6.97 3 02-27 12:04:36 -0.23 51.01 AUTO bid 37.23 IBIT 2026-03-04 put 36 0.47 2.28 0.11 3.79 1.46 5 02-27 11:53:16 -0.29 54.6 AUTO bid 37.21 IBIT 2026-06-18 put 45 8.9 8.66 7.71 8.68 29.45 111 02-27 11:45:59 -0.73 46.62 SLFT 37.2 IBIT 2026-03-06 call 38.5 0.61 3.04 0.19 4.85 6.96 7 02-27 10:51:04 0.37 48.24 MLAT 37.53 IBIT 2026-03-27 call 45 0.23 4.26 0.1 4.5 5.38 28 02-27 09:45:58 0.1 49.54 AUTO bid 37.3 IBIT 2026-03-20 put 33 0.55 4.69 0.26 5.45 10.45 21 02-27 09:40:25 -0.18 62.39 AUTO ask 37.33 IBM 2026-03-20 put 300 61.4 4.3 26.4 11.3 1.36 21 02-27 15:46:11 -0.98 44.73 SLFT 238.67 INTC 2026-04-17 call 50 2.25 2.47 0.56 32.46 74.59 49 02-27 13:04:17 0.37 61.15 AUTO ask 45.13 INTC 2026-04-17 call 50 2.32 4.32 1 16.75 74.59 49 02-27 11:45:31 0.38 60.16 AUTO 45.38 INTC 2026-04-17 call 50 2.32 2.2 0.51 16.75 74.59 49 02-27 11:43:56 0.38 60.16 SLAN bid 45.38 INTC 2026-03-06 call 46.5 1.17 2.73 0.32 3.32 1.62 7 02-27 10:23:01 0.42 63.3 MLAT ToOpen 45.51 IREN 2026-03-06 put 40 2.06 2.3 0.47 7.45 1.87 7 02-27 15:17:08 -0.45 105.82 MLCT 40.29 IREN 2026-03-06 put 39 1.76 2.3 0.4 6.44 1.67 7 02-27 15:17:08 -0.38 107.39 MLCT ask 40.29 IREN 2026-03-06 put 41 2.52 3.42 0.86 3.83 2 7 02-27 11:39:07 -0.5 102.95 MLAT ToOpen 40.58 IREN 2026-03-06 put 39 1.66 3.42 0.57 3.57 1.67 7 02-27 11:39:07 -0.37 108.26 MLAT ToOpen 40.58 IREN 2026-02-27 put 41.5 1.09 3.42 0.37 3.87 4.11 0 02-27 11:39:07 -0.76 59.34 MLAT 40.58 IREN 2026-03-06 call 42.5 1.56 7.2 1.12 9.13 0.11 7 02-27 11:28:58 0.41 103 MLAT ToOpen 40.74 IREN 2026-03-06 put 36.5 0.98 9 0.88 9.06 0.13 7 02-27 11:28:58 -0.22 117.12 MLAT ToOpen 40.74 IREN 2026-03-06 put 40 1.69 2.3 0.39 3.43 1.87 7 02-27 09:49:18 -0.36 119.81 SLAN 41.91 IREN 2026-03-20 call 50 1.88 2.02 0.38 2.15 13.23 21 02-27 09:40:02 0.31 105.8 AUTO ask 42.64 IWM 2026-03-20 put 248 2.48 35 8.68 80.75 64.02 21 02-27 16:11:27 -0.22 30.44 MLAT ask 261.41 IWM 2026-03-20 put 247 2.28 35 7.98 74.27 50.36 21 02-27 16:11:27 -0.2 30.62 MLAT 261.41 IWM 2026-04-17 put 248 4.48 2.59 1.16 14.53 2.65 49 02-27 15:58:02 -0.27 26.72 AUTO bid 261.41 IWM 2026-04-17 put 248 4.61 2.43 1.12 7.73 2.65 49 02-27 15:48:04 -0.28 26.82 AUTO bid 260.67 IWM 2026-12-18 put 260 19.22 4 7.69 8.3 21.04 294 02-27 15:27:43 -0.42 23.78 MLCT 261.22 IWM 2026-06-18 put 260 12.07 4 4.83 10.53 33.19 111 02-27 15:27:43 -0.44 23.66 MLCT 261.22 IWM 2026-03-20 put 249 3.06 24 7.34 64.88 44.39 21 02-27 14:45:06 -0.26 30.15 MLAT bid 259.96 IWM 2026-03-20 put 247 2.67 24 6.41 35.06 50.36 21 02-27 14:45:06 -0.23 30.88 MLAT 259.96 IWM 2026-03-20 put 250 3.15 6 1.89 80.74 135.09 21 02-27 13:17:29 -0.27 29.76 MLAT 260.11 IWM 2026-03-20 put 255 4.49 3 1.35 15.24 72.46 21 02-27 13:17:29 -0.36 28.12 MLAT 260.11 IWM 2026-03-10 put 255 2.5 79.5 19.88 83.67 0.2 11 02-27 12:56:24 -0.31 26.7 MLAT ask BuyToOpen 260.53 IWM 2026-03-10 put 246 0.93 83.6 7.77 83.6 0.05 11 02-27 12:56:24 -0.13 30.56 MLAT ToOpen 260.53 IWM 2026-03-10 put 255 2.51 4.1 1.03 83.67 0.2 11 02-27 12:56:24 -0.31 26.7 MLAT ask 260.53 IWM 2026-04-17 put 253 6.2 2.15 1.33 7.51 0.68 49 02-27 12:51:41 -0.35 25.89 SLAN ask 260.24 IWM 2026-04-17 put 253 6.22 2.09 1.3 7.51 0.68 49 02-27 12:48:09 -0.35 25.89 SLAN ask 260.24 IWM 2026-12-18 put 265 21.92 3 6.58 3 9.92 294 02-27 12:42:18 -0.47 23.5 TLCT 260.43 IWM 2026-06-18 put 260 12.62 3 3.79 6.49 33.19 111 02-27 12:42:18 -0.45 24.01 TLCT 260.43 IWM 2026-03-20 put 249 2.94 7.85 2.31 40.77 44.39 21 02-27 12:23:26 -0.25 29.93 AUTO bid 260.38 IWM 2026-03-20 put 247 2.56 4.73 1.21 10.91 50.36 21 02-27 12:23:08 -0.22 30.52 AUTO ask 260.38 IWM 2026-03-20 put 248 2.61 6.55 1.71 41.3 64.02 21 02-27 12:19:05 -0.23 30.03 AUTO ask 260.49 IWM 2026-03-20 put 255 4.07 4.94 2.01 8.57 72.46 21 02-27 12:01:54 -0.33 27.66 MFSL ask 261.44 IWM 2026-06-18 put 240 5.99 2.41 1.44 7.68 47.76 111 02-27 11:32:53 -0.24 27.12 MLAT 261.79 IWM 2026-04-17 put 255 6.56 10 6.56 10.51 20.17 49 02-27 11:10:57 -0.37 25.57 MLFT 261.02 IWM 2026-04-17 put 240 3.07 10 3.07 10.81 41.15 49 02-27 11:10:57 -0.19 29.09 MLFT bid 261.02 IWM 2026-02-27 put 263 2.17 10 2.17 14.63 18.99 0 02-27 10:55:42 -0.81 15.58 TLAT bid 261.11 IWM 2026-06-18 call 260 15.24 2.5 3.81 2.58 61.24 111 02-27 10:29:48 0.56 23.92 MLCT 260.94 IWM 2026-06-18 put 260 12.26 2.5 3.06 2.63 33.19 111 02-27 10:29:48 -0.45 23.93 MLCT 260.94 IWM 2026-06-18 put 240 6.22 2.5 1.55 2.6 47.76 111 02-27 10:25:57 -0.25 27.25 TLFT bid 261.28 IWM 2026-03-20 put 249 2.66 3.95 1.05 24.03 44.39 21 02-27 09:36:34 -0.23 30.3 AUTO ask 261.55 IWM 2026-03-20 put 253 3.41 7.12 2.43 58.96 83.04 21 02-27 09:35:04 -0.3 29.01 AUTO bid 261.55 IWM 2026-03-20 put 253 3.4 3.91 1.33 58.96 83.04 21 02-27 09:35:04 -0.3 29.01 AUTO 261.55 IWM 2026-03-20 put 249 2.54 5.14 1.31 24.03 44.39 21 02-27 09:34:35 -0.23 30.3 AUTO ask 261.55 IWM 2026-03-20 put 253 3.39 4.88 1.65 58.96 83.04 21 02-27 09:34:21 -0.3 29.01 AUTO bid 261.55 IWM 2026-03-20 put 253 3.48 29 10.09 58.96 83.04 21 02-27 09:32:11 -0.3 29.01 MLAT bid 261.55 IWM 2026-03-20 put 250 2.82 29 8.18 31.26 135.09 21 02-27 09:32:11 -0.25 29.93 MLAT bid 261.55 KO 2026-02-27 call 80 1.34 4.49 0.6 4.86 6.93 0 02-27 10:55:17 0.9 24.58 MLAT 81.33 KR 2026-03-06 call 71 0.99 4.35 0.43 4.37 0.08 7 02-27 12:56:01 0.32 51.73 MLAT ToOpen 68.49 KR 2026-03-06 call 72 0.75 4.25 0.32 4.37 0.17 7 02-27 12:56:01 0.26 52.51 MLAT ToOpen 68.49 LRCX 2026-03-06 put 232.5 6.45 2.31 1.49 2.48 0.2 7 02-27 15:15:44 -0.4 65.26 MLAT ToOpen 236.74 LRCX 2026-03-06 put 217.5 2.71 2.31 0.63 2.38 2.41 7 02-27 15:15:44 -0.19 74.83 MLAT 236.74 LRCX 2026-02-27 put 237.5 1.38 2.31 0.32 2.6 2.58 0 02-27 15:15:44 -0.62 19.54 MLAT 236.74 MARA 2026-02-27 call 8 1.12 9.2 1.03 50.1 55.41 0 02-27 14:46:03 0.97 142.75 MLAT 9.14 MARA 2026-02-27 call 8.5 0.62 9.2 0.57 60.38 58.65 0 02-27 14:46:03 0.87 126.29 MLAT 9.14 MARA 2026-02-27 call 8.5 0.77 10 0.77 49.11 58.65 0 02-27 13:21:46 0.97 83.71 MLAT 9.23 MARA 2026-02-27 call 8 1.21 15 1.81 30.1 55.41 0 02-27 12:46:23 0.97 149.59 MLAT 9.21 MARA 2026-02-27 call 8.5 0.72 15 1.08 35.89 58.65 0 02-27 12:46:23 0.86 145.28 MLAT 9.21 MARA 2026-02-27 call 8 1.11 9.98 1.11 14.51 55.41 0 02-27 11:38:48 0.88 216.63 MFSL 9.08 MARA 2026-02-27 call 8.5 0.62 12.47 0.77 20.1 58.65 0 02-27 11:38:48 0.8 155.16 MFSL ask 9.08 MARA 2026-03-20 call 10 0.46 12.47 0.57 17.77 93.27 21 02-27 11:38:48 0.38 94.25 MFSL 9.08 MARA 2026-06-18 call 13 0.96 5 0.48 5.15 2.93 111 02-27 10:00:02 0.36 92.17 SLFT ask BuyToOpen 9.37 MARA 2026-04-17 put 9 1.04 3 0.31 3 0.21 49 02-27 09:51:31 -0.37 95.48 TLCT ToOpen 9.45 MARA 2026-03-06 call 10 0.32 10 0.32 27.62 6.93 7 02-27 09:49:00 0.37 100.75 MLAT bid 9.45 MARA 2026-03-06 call 10 0.42 15 0.63 16.89 6.93 7 02-27 09:38:13 0.39 98.3 MLAT bid SellToOpen 9.53 MARA 2027-01-15 call 20 1.35 2.48 0.33 2.71 11.16 322 02-27 09:37:19 0.36 91.84 ISOI ask 9.72 MARA 2026-12-18 call 20 1.23 2.64 0.32 2.76 2.08 294 02-27 09:37:19 0.33 91.62 AUTO ask BuyToOpen 9.72 META 2026-03-02 put 635 3.25 2.63 0.85 3.17 3.13 3 02-27 09:31:01 -0.22 31.13 AUTO ask 648.31 MRVL 2026-03-20 call 85 3.75 2.42 0.91 3.49 22.72 21 02-27 12:27:27 0.4 76.63 AUTO ask 79.58 MRVL 2026-03-20 put 90 12.55 6 7.53 6 7.77 21 02-27 12:24:40 -0.72 75.16 SLCN 79.58 MSFT 2026-04-17 put 480 86.87 3.5 30.4 9.57 0.97 49 02-27 15:54:29 -0.99 29.93 MLFT 393.17 MSFT 2026-03-20 put 475 82.35 6.76 55.67 20.01 1.03 21 02-27 15:29:49 -0.93 51.55 MLFT ask 393.7 MSFT 2026-03-20 put 490 97.39 4.85 47.23 24.49 1.31 21 02-27 15:29:49 -0.94 58.45 MLFT 393.7 MSFT 2026-03-20 put 490 97.4 3.94 38.38 24.49 1.31 21 02-27 15:29:49 -0.94 58.45 MLFT ask 393.7 MSFT 2026-03-20 put 495 102.4 3.58 36.66 9.98 0.53 21 02-27 15:29:49 -0.94 60.54 MLFT ask 393.7 MSFT 2026-03-20 put 510 117.4 2.91 34.16 8.34 0.43 21 02-27 15:29:49 -0.94 66.6 MLFT ask 393.7 MSFT 2026-03-20 put 520 127.4 2.32 29.56 6.54 0.34 21 02-27 15:29:49 -0.94 70.49 MLFT ask 393.7 MSFT 2026-06-18 put 560 166.78 2.37 39.53 2.37 0.38 111 02-27 15:10:26 -0.95 40.89 MFSL ToOpen 393.8 MSFT 2026-04-17 put 480 86.83 6.07 52.71 6.07 0.97 49 02-27 15:09:50 -0.94 35.37 MFSL ToOpen 393.8 MSFT 2026-04-17 put 490 96.84 3.94 38.15 3.94 0.69 49 02-27 15:09:50 -0.95 38.28 MFSL ToOpen 393.8 MSFT 2026-03-20 put 500 106.84 7.56 80.77 14.56 1.11 21 02-27 15:09:22 -0.96 57.94 MFSL 393.8 MSFT 2026-03-20 put 490 96.86 7.7 74.58 15.7 1.31 21 02-27 15:09:22 -0.95 54.21 MFSL 393.8 MSFT 2026-03-20 put 480 86.24 7.38 63.65 16.23 1.19 21 02-27 15:09:22 -0.99 40.29 MFSL 393.8 MSFT 2026-03-20 put 465 71.96 7.62 54.83 10.96 1.35 21 02-27 15:09:22 -0.94 44.58 MFSL ToOpen 393.8 MSFT 2026-03-20 put 475 81.82 6.15 50.32 13.25 1.03 21 02-27 15:09:22 -0.95 47.6 MFSL 393.8 MSFT 2026-03-20 put 470 76.23 6.57 50.08 14.29 1.18 21 02-27 15:09:22 -0.99 36.19 MFSL 393.8 MSFT 2026-03-20 put 505 111.82 2.98 33.32 5.98 0.5 21 02-27 15:09:22 -0.96 59.64 MFSL 393.8 MSFT 2026-03-20 put 495 101.86 3.13 31.88 6.41 0.53 21 02-27 15:09:22 -0.95 56.21 MFSL 393.8 MSFT 2026-03-20 put 510 116.84 2.68 31.31 5.43 0.43 21 02-27 15:09:22 -0.96 61.77 MFSL 393.8 MSFT 2026-03-20 put 520 126.78 2.15 27.26 4.22 0.34 21 02-27 15:09:22 -0.96 64.72 MFSL 393.8 MSFT 2026-03-20 put 485 91.75 2.43 22.3 5.08 0.41 21 02-27 15:09:22 -0.96 50.97 MFSL 393.8 MSFT 2026-03-20 put 480 87 2.1 18.27 8.85 1.19 21 02-27 14:18:31 -0.99 38.97 SLFT 393.18 MSFT 2026-03-20 put 490 96.9 6.6 63.95 8 1.31 21 02-27 14:16:13 -0.99 43.6 SLFT ToOpen 393.18 MSFT 2026-03-20 put 500 106.9 5.8 62 7 1.11 21 02-27 14:16:13 -0.99 47 SLFT ToOpen 393.18 MSFT 2026-03-20 put 480 86.8 6.6 57.29 8.85 1.19 21 02-27 14:16:13 -0.99 38.97 SLFT ToOpen 393.18 MSFT 2026-03-20 put 470 76.8 6.5 49.92 7.71 1.18 21 02-27 14:16:13 -0.97 40.19 SLFT ToOpen 393.18 MSFT 2026-03-20 put 475 81.8 6 49.08 7.1 1.03 21 02-27 14:16:13 -0.99 36.87 SLFT ToOpen 393.18 MSFT 2026-03-20 put 505 111.85 2.5 27.96 3 0.5 21 02-27 14:16:13 -0.98 53.23 SLFT ToOpen 393.18 MSFT 2026-03-20 put 495 101.85 2.73 27.75 3.27 0.53 21 02-27 14:16:13 -0.99 45.31 SLFT ToOpen 393.18 MSFT 2026-03-20 put 510 117.05 2.25 26.34 2.75 0.43 21 02-27 14:16:13 -0.99 50.32 SLFT ToOpen 393.18 MSFT 2026-03-20 put 485 91.9 2.2 20.22 2.65 0.41 21 02-27 14:16:13 -0.99 41.85 SLFT ToOpen 393.18 MSFT 2026-04-17 put 350 3.65 3.99 1.46 4.92 4.02 49 02-27 13:59:00 -0.14 32.58 AUTO bid 393.18 MSTR 2026-03-06 call 133 3.51 2.21 0.78 18.58 0.78 7 02-27 15:11:39 0.4 72.23 MLET 129 MSTR 2026-03-06 call 140 1.56 2.21 0.35 20.63 5.59 7 02-27 15:11:39 0.22 71.61 MLET ask 129 MSTR 2026-03-20 put 400 271.47 2.15 58.37 3.65 0.44 21 02-27 15:10:39 -0.97 227.87 MFSL ToOpen 129 MSTR 2026-03-06 call 133 3.39 5.97 2.03 11.42 0.78 7 02-27 14:08:28 0.39 73.83 MLAT 128.34 MSTR 2026-03-06 call 140 1.45 5.97 0.87 13.2 5.59 7 02-27 14:08:28 0.21 72.22 MLAT 128.34 MSTR 2026-03-06 call 134 3.2 7.45 2.38 22.89 1.36 7 02-27 13:36:33 0.37 74.94 MLAT 128.64 MSTR 2026-03-06 call 141 1.36 7.45 1.01 22.75 6.15 7 02-27 13:36:33 0.2 72.91 MLAT 128.64 MSTR 2026-03-06 call 134 3.37 2.5 0.84 15.36 1.36 7 02-27 12:52:38 0.39 74.33 MLAT 129.28 MSTR 2026-03-06 call 141 1.47 2.5 0.37 15.27 6.15 7 02-27 12:52:38 0.21 73.28 MLAT 129.28 MSTR 2026-03-06 call 133 3.6 5 1.8 5.25 0.78 7 02-27 12:29:21 0.4 73.91 MLAT ToOpen 128.96 MSTR 2026-03-06 call 140 1.58 5 0.79 6.27 5.59 7 02-27 12:29:21 0.22 71.69 MLAT 128.96 MSTR 2026-03-06 call 135 3.25 5 1.63 29.89 2.85 7 02-27 11:34:40 0.37 71.17 MLAT 129.93 MSTR 2026-03-06 call 142 1.35 5 0.68 27.7 0.63 7 02-27 11:34:40 0.2 70.12 MLAT 129.93 MSTR 2026-03-06 call 135 3.22 3.55 1.14 24.2 2.85 7 02-27 11:03:52 0.37 73.3 MLAT 129.89 MSTR 2026-03-06 call 142 1.34 3.55 0.48 22.61 0.63 7 02-27 11:03:52 0.2 70.98 MLAT 129.89 MSTR 2026-03-06 call 134 3.5 2.5 0.88 12.58 1.36 7 02-27 11:01:52 0.4 71.59 MLAT 129.89 MSTR 2026-03-06 call 141 1.5 2.5 0.38 12.62 6.15 7 02-27 11:01:52 0.22 70.59 MLAT 129.89 MSTR 2026-03-06 call 134 3.71 5 1.85 10.07 1.36 7 02-27 10:48:08 0.42 72.79 MLAT 130.42 MSTR 2026-03-06 call 141 1.62 5 0.81 10.12 6.15 7 02-27 10:48:08 0.23 70.63 MLAT 130.42 MSTR 2026-03-06 call 134 3.6 5 1.8 5.06 1.36 7 02-27 10:35:47 0.4 75.13 MLAT ToOpen 129.65 MSTR 2026-03-06 call 141 1.55 5 0.78 5.1 6.15 7 02-27 10:35:47 0.22 73.28 MLAT 129.65 MSTR 2026-03-06 call 135 3.36 4.5 1.51 20.44 2.85 7 02-27 10:22:43 0.39 73.24 MLAT 130.43 MSTR 2026-03-06 call 142 1.47 4.5 0.66 19.03 0.63 7 02-27 10:22:43 0.21 72.15 MLAT 130.43 MSTR 2026-03-06 call 135 3.21 5 1.6 15.93 2.85 7 02-27 10:18:04 0.37 75.59 MLAT 129.62 MSTR 2026-03-06 call 142 1.4 5 0.7 14.53 0.63 7 02-27 10:18:04 0.2 73.25 MLAT 129.62 MSTR 2026-03-06 call 135 3.09 4.5 1.39 10.64 2.85 7 02-27 09:50:12 0.35 74.58 MLAT 128.99 MSTR 2026-03-06 call 142 1.39 4.5 0.63 9.51 0.63 7 02-27 09:50:12 0.2 75.55 MLAT 128.99 MSTR 2026-03-06 call 135 3.08 5 1.54 10.64 2.85 7 02-27 09:48:22 0.35 74.58 MLAT 128.99 MSTR 2026-03-06 call 142 1.41 5 0.7 9.51 0.63 7 02-27 09:48:22 0.2 75.55 MLAT 128.99 MU 2026-02-27 put 425 16.9 2.1 3.56 6.14 7.28 0 02-27 14:03:13 -0.93 51.86 AUTO bid 408.42 MU 2026-02-27 put 420 12.2 5.99 7.31 8.15 14.95 0 02-27 13:47:48 -0.95 34.82 SLFT 407.94 NBIS 2026-03-06 put 84 1.37 2.61 0.36 2.77 0.13 7 02-27 09:54:12 -0.17 111.1 AUTO ask BuyToOpen 96.1 NFLX 2026-03-13 call 100 1.6 3 0.48 20.7 0.8 14 02-27 15:53:10 0.35 42.75 MLAT 96.45 NFLX 2026-09-18 call 100 10 2 2 4.88 145.22 203 02-27 15:21:36 0.53 37.16 AUTO 96.44 NFLX 2026-06-18 call 100 6.7 5 3.35 41.93 17.87 111 02-27 15:03:44 0.48 38.23 MLFT ask 95.75 NFLX 2026-06-18 call 120 1.69 5 0.84 11.2 17 111 02-27 15:03:44 0.17 37.39 MLFT 95.75 NFLX 2026-03-20 call 96 3.28 4.32 1.42 8.39 4.94 21 02-27 13:59:08 0.49 39.55 MLET 95.1 NFLX 2026-03-20 call 99 2.08 4.32 0.9 6.78 2.71 21 02-27 13:59:08 0.36 39.66 MLET bid 95.1 NFLX 2026-03-20 call 90 6.79 3.96 2.69 33.69 65.63 21 02-27 13:59:02 0.75 38.8 MLET 95.1 NFLX 2026-03-20 call 95 3.79 3.96 1.5 29.8 23.87 21 02-27 13:59:02 0.53 39.43 MLET 95.1 NFLX 2026-05-15 put 90 4.48 2.5 1.12 3.12 3.81 77 02-27 13:15:15 -0.34 40.74 MLCT 94.89 NFLX 2026-03-20 put 90 1.55 2.5 0.39 15.18 18.48 21 02-27 13:15:15 -0.27 40.07 MLCT 94.89 NFLX 2026-03-13 put 105 10.85 15 16.27 15.01 0 14 02-27 13:04:06 -0.84 50.63 SLCN ToOpen 94.84 NFLX 2026-08-21 call 130 1.48 16 2.37 20.49 8.57 175 02-27 12:09:06 0.14 37.34 LATE bid SellToOpen 93.59 NFLX 2026-08-21 call 110 4.58 16.8 7.69 23.06 14.85 175 02-27 12:07:58 0.33 37.08 LATE 93.52 NFLX 2026-08-21 call 110 4.58 8 3.66 14.26 14.85 175 02-27 12:00:43 0.33 37.29 MFSL 93.52 NFLX 2026-08-21 call 110 4.58 4 1.83 14.26 14.85 175 02-27 12:00:43 0.33 37.29 MFSL 93.52 NFLX 2026-08-21 call 130 1.48 12 1.78 12.49 8.57 175 02-27 12:00:43 0.14 37.41 MFSL bid SellToOpen 93.52 NFLX 2026-05-15 put 80 1.92 5.78 1.11 7.2 8.87 77 02-27 11:33:04 -0.18 42.37 MFSL bid 93.27 NFLX 2026-04-02 put 88 1.95 4.62 0.9 5.8 5.89 34 02-27 11:33:04 -0.28 37.44 MFSL ask 93.27 NFLX 2026-09-18 call 90 13.11 60 78.66 61.68 67.22 203 02-27 11:25:18 0.63 38.99 MLFT 92.97 NFLX 2026-08-21 call 105 5.84 90 52.56 90.06 0.64 175 02-27 11:25:18 0.39 37.53 MLFT ToOpen 92.97 NFLX 2026-09-18 call 110 5.05 60 30.3 60.56 63.18 203 02-27 11:25:18 0.34 36.68 MLFT 92.97 NFLX 2026-08-21 call 125 1.9 90 17.1 90.01 0.5 175 02-27 11:25:18 0.17 36.88 MLFT bid SellToOpen 92.97 NFLX 2026-06-18 call 95 7.18 23 16.51 24.52 30.07 111 02-27 11:11:32 0.52 38.04 MLFT 92.68 NFLX 2026-06-18 call 100 5.24 23 12.05 28.25 17.87 111 02-27 11:11:32 0.42 37.87 MLFT bid 92.68 NFLX 2026-06-18 call 110 2.62 11.5 3.01 13.44 24.92 111 02-27 11:11:32 0.25 37.61 MLFT 92.68 NFLX 2026-05-15 call 90 8.15 55 44.82 58.55 65.68 77 02-27 10:54:36 0.6 39.79 MLAT 92.19 NFLX 2026-05-15 call 100 3.98 55 21.89 57.95 7.9 77 02-27 10:54:36 0.37 39.13 MLAT ToOpen 92.19 NFLX 2026-05-15 call 105 2.61 55 14.35 57.54 60.4 77 02-27 10:54:36 0.28 39.45 MLAT 92.19 NFLX 2026-05-15 call 115 1.16 55 6.38 55.28 1.58 77 02-27 10:54:36 0.14 40.3 MLAT ToOpen 92.19 NFLX 2026-07-17 call 100 5.85 2.82 1.65 3.82 5.66 140 02-27 10:35:27 0.42 37.78 MLET 91.74 NFLX 2026-02-27 call 87 4.8 2.82 1.35 6.93 7.14 0 02-27 10:35:27 0.96 60.25 MLET 91.74 NFLX 2026-03-20 put 90 2.83 2.48 0.7 9.04 18.48 21 02-27 10:03:36 -0.41 39.58 AUTO ask 91.36 NFLX 2026-03-20 call 80 12.3 3.25 4 3.96 39.25 21 02-27 09:48:32 0.92 44.52 MLFT bid 92.42 NFLX 2026-03-20 call 90 4.9 3.25 1.59 13.52 65.63 21 02-27 09:48:32 0.63 40.63 MLFT ask 92.42 NKE 2026-04-17 call 35 27.99 18.55 51.92 34.85 2.41 49 02-27 15:52:54 0.94 119.07 MLFT 62.15 NKE 2026-03-20 call 50 12.65 13.59 17.19 18.9 0.24 21 02-27 15:52:54 0.91 72.66 MLFT ask BuyToOpen 62.15 NKE 2026-04-17 call 35 28 4.42 12.38 34.85 2.41 49 02-27 15:52:54 0.94 119.07 MLFT 62.15 NKE 2026-03-20 call 40 23.1 5.12 11.83 5.84 0.11 21 02-27 15:52:54 0.92 150.56 MLFT ask BuyToOpen 62.15 NKE 2026-03-20 put 60 1.23 8.21 1.01 8.51 15.01 21 02-27 11:41:10 -0.32 37.08 SLAN ask 62.29 NKE 2027-01-15 call 70 5.61 2.5 1.4 2.58 9.54 322 02-27 10:58:05 0.43 35.84 SLCN 62.37 NKE 2027-01-15 put 62.5 8.27 2.5 2.07 2.5 12.74 322 02-27 10:41:05 -0.42 36.93 SLCN 62.32 NOW 2026-03-06 put 101 1.3 3.82 0.5 6.01 0.1 7 02-27 10:15:11 -0.26 55.3 AUTO bid SellToOpen 105.62 NOW 2026-02-27 call 105 1.1 3.65 0.4 4.23 7.02 0 02-27 10:08:32 0.65 39.94 AUTO bid 105.82 NVDA 2027-03-19 put 140 14.71 3 4.41 3.48 3.72 385 02-27 15:59:15 -0.22 49.51 SLCN 177.19 NVDA 2026-03-06 put 170 1.81 24.5 4.43 112.45 244.65 7 02-27 15:45:15 -0.25 51.84 MLFT bid 177.76 NVDA 2026-03-06 put 170 1.8 5 0.9 84.05 244.65 7 02-27 15:43:53 -0.24 51.12 MLET bid 178.27 NVDA 2026-03-06 call 185 1.91 4.26 0.81 65 15.38 7 02-27 15:33:41 0.28 43.44 MLAT bid 178.24 NVDA 2026-06-18 call 185 16.55 2.11 3.49 5.56 13.01 111 02-27 15:26:02 0.52 46.43 AUTO bid 179.04 NVDA 2026-06-18 put 128 3 4 1.2 4.02 2.87 111 02-27 15:25:07 -0.1 55.54 TLCT ask BuyToOpen 179.04 NVDA 2027-03-19 put 145 16.05 3 4.82 3.97 0.49 385 02-27 15:16:18 -0.23 49.06 SLCN ToOpen 178.82 NVDA 2026-03-06 put 170 1.81 4.07 0.74 67.37 244.65 7 02-27 15:06:47 -0.22 52.82 MLET 179.13 NVDA 2026-03-06 put 180 4.9 4.06 1.99 22.93 19.43 7 02-27 15:02:56 -0.51 46.26 AUTO ask 179.13 NVDA 2026-03-20 put 180 8.24 3 2.47 10.58 86.72 21 02-27 13:36:39 -0.49 46.26 MLCT 179.1 NVDA 2026-03-20 put 155 1.44 9 1.3 10.14 33.9 21 02-27 13:36:39 -0.12 54.71 MLCT ask 179.1 NVDA 2027-03-19 put 130 10.96 3.42 3.75 3.53 2.39 385 02-27 13:23:28 -0.17 49.72 SLCN ToOpen 178.85 NVDA 2026-03-06 call 185 2.11 5 1.05 47.08 15.38 7 02-27 13:15:00 0.31 43.54 MLAT bid 179.14 NVDA 2026-03-06 call 192.5 0.66 5 0.33 53.88 22.59 7 02-27 13:15:00 0.12 43.3 MLAT ask 179.14 NVDA 2026-08-21 call 190 19.3 2.46 4.74 3.52 8.49 175 02-27 12:51:28 0.51 45.07 MESL bid 179.53 NVDA 2026-03-06 call 190 0.96 5.8 0.56 57.03 105.32 7 02-27 12:22:31 0.18 42.17 MLAT bid 179.58 NVDA 2026-03-06 call 192.5 0.66 5.8 0.38 41.24 22.59 7 02-27 12:22:31 0.13 42.52 MLAT ask 179.58 NVDA 2027-01-15 call 220 19.37 5 9.69 20.75 17 322 02-27 11:58:19 0.43 45.09 MLFT 180.39 NVDA 2027-01-15 call 250 12.43 5 6.21 21.34 33.07 322 02-27 11:58:19 0.31 44.63 MLFT bid 180.39 NVDA 2026-03-06 call 185 2.52 4.78 1.2 34.54 15.38 7 02-27 11:51:37 0.36 43.51 MLAT bid 180.56 NVDA 2026-03-06 call 192.5 0.79 4.78 0.38 31.26 22.59 7 02-27 11:51:37 0.15 42.51 MLAT bid 180.56 NVDA 2026-03-06 call 185 2.52 9 2.27 29.03 15.38 7 02-27 11:42:28 0.35 43.9 MLAT bid 180.29 NVDA 2026-03-06 call 192.5 0.79 9 0.71 25.93 22.59 7 02-27 11:42:28 0.15 43.2 MLAT bid 180.29 NVDA 2026-03-06 call 190 1.21 8.9 1.08 38.69 105.32 7 02-27 11:39:46 0.21 42.71 MLAT bid 180.66 NVDA 2026-03-06 call 192.5 0.83 8.9 0.74 16.41 22.59 7 02-27 11:39:46 0.15 42.95 MLAT ask 180.66 NVDA 2026-03-09 call 185 3.25 3.94 1.28 8.95 1.86 10 02-27 11:32:48 0.39 39.58 AUTO bid 181.1 NVDA 2026-03-13 put 175 3.55 4.38 1.56 5.56 4 14 02-27 11:26:42 -0.32 45.75 AUTO ask 181.38 NVDA 2026-03-20 call 180 9.3 4.13 3.84 10.19 52.04 21 02-27 10:43:56 0.57 47.09 AUTO ask 181.85 NVDA 2027-01-15 call 220 20.15 5 10.07 15.56 17 322 02-27 10:43:23 0.44 45.72 MLFT 181.85 NVDA 2027-01-15 call 250 13.05 5 6.53 15.46 33.07 322 02-27 10:43:23 0.32 45.27 MLFT bid 181.85 NVDA 2026-03-06 call 187.5 2.19 4.1 0.9 7.96 6.74 7 02-27 10:38:49 0.32 43.62 MLAT bid 181.75 NVDA 2026-03-06 put 190 9.45 2.7 2.55 5.31 25.76 7 02-27 10:37:18 -0.77 41.31 AUTO bid 181.75 NVDA 2026-09-18 put 140 7.76 3 2.33 3.01 21.32 203 02-27 10:26:01 -0.18 50.08 SLCN 181.81 NVDA 2026-03-04 put 180 3.05 4.1 1.25 9.28 3.49 5 02-27 10:17:14 -0.44 44.26 AUTO bid 181.15 NVDA 2026-03-20 call 195 3.39 3 1.02 7.39 83.3 21 02-27 10:11:41 0.29 44.54 MLET 182.5 NVDA 2026-06-18 call 190 15.8 32 50.56 32.5 35.81 111 02-27 10:06:06 0.5 46.01 MLAT bid 182.26 NVDA 2026-06-18 call 205 10.25 32 32.8 32.34 40.34 111 02-27 10:06:06 0.38 44.65 MLAT 182.26 NVDA 2026-06-18 call 210 8.75 32 28 32.21 54.4 111 02-27 10:06:06 0.34 44.24 MLAT bid 182.26 NVDA 2026-06-18 call 235 3.95 32 12.64 32.15 48.45 111 02-27 10:06:06 0.19 43.43 MLAT bid 182.26 NVDA 2027-01-15 call 220 19.78 5 9.89 10.37 17 322 02-27 10:00:56 0.44 46.49 MFSL 180.89 NVDA 2027-01-15 call 250 12.88 5 6.44 10.38 33.07 322 02-27 10:00:56 0.32 45.9 MFSL 180.89 NVDA 2027-01-15 call 250 13.12 5 6.56 5.21 33.07 322 02-27 09:50:48 0.32 45.84 MFSL 180.36 NVDA 2027-01-15 call 220 20.17 2.5 5.04 5.2 17 322 02-27 09:50:48 0.43 46.37 MFSL ask 180.36 NVDA 2027-01-15 call 220 20.17 2.5 5.04 5.2 17 322 02-27 09:50:48 0.43 46.37 MFSL ask 180.36 NVDA 2026-04-10 put 175 8.35 3 2.5 3.04 0.45 42 02-27 09:42:40 -0.39 45.78 SLCN ask BuyToOpen 179.92 NVDA 2026-03-09 put 165 1.28 5 0.64 5.11 1.3 10 02-27 09:37:58 -0.15 52.79 AUTO ask BuyToOpen 179.92 ONDS 2028-01-21 put 5 1.85 49.26 9.11 49.26 1.33 693 02-27 10:57:20 -0.11 111.38 SLFT ToOpen 9.89 OPEN 2026-08-21 call 7 0.92 5.1 0.47 5.19 6.19 175 02-27 15:11:37 0.48 93.61 AUTO 5.39 ORCL 2026-03-20 put 250 106.5 2.66 28.33 5.32 1.14 21 02-27 15:47:53 -0.96 121.32 SLFT 143.9 ORCL 2026-03-20 put 260 116.55 2.29 26.69 7.74 0.5 21 02-27 15:47:53 -0.96 130.15 SLFT 143.9 ORCL 2026-03-20 put 250 107.05 2.66 28.48 2.66 1.14 21 02-27 15:13:06 -0.95 128.23 MFSL ToOpen 143.54 ORCL 2026-04-10 put 160 22.74 3.05 6.94 3.05 0 42 02-27 12:44:51 -0.63 66.88 MLFT ToOpen 144.24 ORCL 2026-03-20 put 155 17.26 3.05 5.26 3.11 7.5 21 02-27 12:44:51 -0.61 78.34 MLFT 144.24 OXY 2026-03-06 call 54 0.59 6.85 0.4 7.67 0.71 7 02-27 11:49:46 0.31 41.21 MLAT ToOpen 52.43 PEP 2026-03-20 put 162.5 1.4 4.75 0.67 5.01 0.3 21 02-27 14:20:07 -0.23 24.96 MLFT ToOpen 169.5 PLTR 2026-03-06 call 139 2.33 2.5 0.58 18.86 3.05 7 02-27 15:48:04 0.37 51.33 MLAT ask 135.25 PLTR 2026-06-18 put 320 185.15 4.28 79.24 8.64 0.7 111 02-27 15:41:31 -0.96 88.69 SLFT 135.16 PLTR 2026-03-20 put 290 155.05 2.03 31.48 7.83 0.69 21 02-27 15:41:31 -0.98 152.27 SLFT 135.16 PLTR 2026-03-06 put 132 2.54 2.7 0.69 4.62 0.54 7 02-27 15:24:23 -0.35 54.86 MLAT bid SellToOpen 135.44 PLTR 2026-03-06 put 124 0.89 5.4 0.48 5.86 0.74 7 02-27 15:24:23 -0.14 61.86 MLAT ask BuyToOpen 135.44 PLTR 2026-03-06 call 142 1.36 2.7 0.37 4.97 2.35 7 02-27 15:24:23 0.26 49.59 MLAT bid 135.44 PLTR 2026-03-20 put 290 155.09 2.84 44.05 4.84 0.69 21 02-27 15:13:35 -0.97 155.79 MFSL ToOpen 135.19 PLTR 2026-06-18 put 320 185.07 2.32 42.94 4.32 0.7 111 02-27 15:13:35 -0.96 88.59 MFSL 135.19 PLTR 2026-03-20 put 120 1.98 2.14 0.42 4.05 14.24 21 02-27 11:28:24 -0.16 62.14 MLAT 136.99 PYPL 2026-05-15 put 35 0.6 5.2 0.31 5.27 0.62 77 02-27 12:04:21 -0.1 53 TLCT ToOpen 46.09 PYPL 2026-02-27 call 42 4.03 3.2 1.29 3.23 5.92 0 02-27 10:06:22 0.97 96.55 MLAT 46.09 PYPL 2026-02-27 call 43 3.03 3.2 0.97 3.24 5.56 0 02-27 10:06:22 0.99 53.01 MLAT 46.09 QQQ 2026-05-15 put 500 3.9 3.06 1.19 7.49 21.36 77 02-27 15:53:05 -0.08 33.52 AUTO ask 606.73 QQQ 2026-03-31 put 600 12.46 3.48 4.34 10.74 15.5 32 02-27 15:52:55 -0.41 22.55 MLET 606.73 QQQ 2026-03-20 put 600 10.17 3.48 3.54 22.86 86.83 21 02-27 15:52:55 -0.4 23.38 MLET 606.73 QQQ 2026-04-17 put 600 15.57 2.5 3.89 3.72 29.36 49 02-27 15:50:53 -0.42 22.25 MLCT 606.31 QQQ 2026-03-02 put 605 3.36 3.44 1.16 55.93 2.47 3 02-27 15:11:27 -0.45 17.64 AUTO bid 606.04 QQQ 2026-06-18 call 650 11.01 6 6.61 6.3 13.4 111 02-27 15:11:08 0.3 18.59 TLCT 606.04 QQQ 2026-09-18 put 560 22.78 2.6 5.92 3.58 13.86 203 02-27 15:10:17 -0.28 26.06 MLCT 606.04 QQQ 2026-03-02 put 605 3.6 3.58 1.29 44.26 2.47 3 02-27 14:37:07 -0.48 17.01 AUTO ask 605.21 QQQ 2026-02-27 put 610 3.38 8 2.7 19.75 32.22 0 02-27 12:36:08 -0.82 11.66 SLFT ask 606.59 QQQ 2026-03-20 put 608 12.6 2.16 2.72 11.17 7.67 21 02-27 12:13:12 -0.5 21.54 AUTO 606.32 QQQ 2026-03-20 put 608 12.5 3.51 4.38 3.81 7.67 21 02-27 11:54:07 -0.48 21.52 AUTO 607.54 QQQ 2026-03-20 put 620 18.5 2.89 5.35 9.18 29.97 21 02-27 11:43:10 -0.68 18.4 AUTO ask 606.12 QQQ 2026-04-17 put 575 9.73 4 3.89 4.15 11.89 49 02-27 10:54:44 -0.26 26.17 MLAT ask 606.15 QQQ 2026-03-20 put 600 10.58 3 3.17 6.09 86.83 21 02-27 10:54:44 -0.41 23.92 MLAT 606.15 QQQ 2026-03-20 put 580 5.94 3 1.78 4.49 77.03 21 02-27 10:54:44 -0.24 28.08 MLAT 606.15 QQQ 2026-09-18 put 570 25.17 100 251.7 100.01 6.58 203 02-27 10:36:56 -0.31 25.41 MLFT ask BuyToOpen 606.71 QQQ 2026-06-18 put 580 18.71 100 187.1 100.08 113.21 111 02-27 10:36:56 -0.32 24.68 MLFT ask 606.71 RIVN 2026-09-18 call 20 1.67 9 1.5 19.3 10.76 203 02-27 15:10:49 0.4 66.93 MLCT 15.24 RIVN 2026-09-18 call 20 1.75 9 1.57 10.3 10.76 203 02-27 14:33:14 0.41 68.19 MLCT 15.3 RIVN 2026-06-18 put 12 0.83 9 0.75 9 27.3 111 02-27 14:33:14 -0.2 71.61 MLCT 15.3 RIVN 2026-05-15 call 18 1.03 9 0.93 9.04 1.88 77 02-27 14:04:38 0.37 67.8 SLCN ToOpen 15.34 RIVN 2026-04-17 call 17 0.76 7.2 0.55 7.26 8.34 49 02-27 13:54:31 0.37 60.67 SLCN 15.3 RKLB 2026-03-20 put 55 1.43 2.54 0.36 2.71 3.28 21 02-27 09:47:14 -0.16 96.03 AUTO ask 67.43 SLV 2026-03-06 call 85 3.75 3.4 1.28 24.7 5.98 7 02-27 15:19:11 0.51 83.14 AUTO bid 84.63 SLV 2026-06-18 call 88 13.85 3 4.16 4.04 3.38 111 02-27 13:26:20 0.56 82.42 TLCT 83.98 SLV 2026-04-17 call 80 12.36 3 3.71 21.03 21.35 49 02-27 12:46:23 0.64 82.25 CANC bid 85.02 SLV 2026-04-17 put 80 7.65 3 2.29 18.47 20.63 49 02-27 12:46:15 -0.36 82.9 CANC ask 85.02 SLV 2026-04-17 call 80 12.42 3 3.73 20.93 21.35 49 02-27 12:38:12 0.64 82.27 MLCT 84.56 SLV 2026-04-17 put 80 7.62 3 2.29 18.46 20.63 49 02-27 12:38:12 -0.36 82.35 MLCT 84.56 SLV 2026-04-17 call 80 12.36 3 3.71 20.93 21.35 49 02-27 12:37:39 0.64 82.27 MLCT 84.56 SLV 2026-04-17 put 80 7.65 3 2.29 18.46 20.63 49 02-27 12:37:39 -0.36 82.35 MLCT ask 84.56 SLV 2026-03-06 call 85 3.85 3.56 1.37 13.07 5.98 7 02-27 11:26:04 0.51 86.09 AUTO ask 84.72 SLV 2026-04-17 call 80 13.25 10 13.25 12.51 21.35 49 02-27 11:19:46 0.64 85.04 MLCT 85.06 SLV 2026-04-17 put 80 7.64 10 7.64 10.17 20.63 49 02-27 11:19:46 -0.36 84.92 MLCT 85.06 SLV 2026-03-06 call 84 4.65 8 3.72 39.99 2.51 7 02-27 11:19:35 0.57 87.16 SLAN bid 85.06 SLV 2026-03-06 call 84 4.6 2.24 1.03 28.38 2.51 7 02-27 10:57:10 0.55 87.96 AUTO ask 84.73 SLV 2026-03-06 call 84 4.32 9.96 4.3 23.34 2.51 7 02-27 10:52:39 0.56 85.64 SLAN 84.83 SLV 2026-03-06 call 84 3.6 4.26 1.53 12.16 2.51 7 02-27 10:23:16 0.5 81.47 AUTO ask 83.52 SLV 2027-01-15 put 65 9.07 2.5 2.27 6.25 14 322 02-27 09:59:54 -0.23 64.25 MLCT 83.22 SLV 2027-01-15 put 65 8.93 3.73 3.33 3.75 14 322 02-27 09:32:04 -0.23 63.12 MLCT 82.68 SMCI 2026-03-06 call 33 0.78 5 0.39 17.72 3.52 7 02-27 15:09:55 0.41 64.17 MLAT 32.16 SMCI 2026-03-06 call 33 0.89 5 0.45 12.68 3.52 7 02-27 14:55:34 0.44 66.26 MLAT 32.35 SMCI 2026-03-06 call 33 0.92 5 0.46 7.25 3.52 7 02-27 14:21:47 0.45 64.52 MLAT ask 32.47 SMCI 2026-02-27 call 31.5 1.19 3.54 0.42 4.05 5.35 0 02-27 12:37:08 0.89 59.49 MLAT 32.7 SMCI 2026-03-06 call 33.5 0.99 5 0.49 5.42 0.68 7 02-27 10:11:12 0.46 69.31 MLAT bid SellToOpen 33.02 SMCI 2026-02-27 call 32.5 0.65 5 0.32 9.39 8.28 0 02-27 10:11:12 0.7 58.69 MLAT bid 33.02 SOFI 2026-03-20 call 19 0.61 49.2 3 94.96 15.16 21 02-27 15:41:11 0.35 66.77 TLCT ask 17.6 SOFI 2026-03-06 put 17.5 0.61 5.3 0.32 11.34 7.63 7 02-27 15:28:52 -0.47 67.42 AUTO bid 17.55 SOFI 2026-04-17 put 17 1.3 2.67 0.35 3.8 5.63 49 02-27 12:17:20 -0.38 66.69 ISOI ask 17.68 SOFI 2026-03-20 call 19 0.6 18.29 1.1 38.2 15.16 21 02-27 11:48:26 0.36 64.13 MLFT 17.75 SOFI 2026-03-20 call 19 0.6 7.31 0.44 19.79 15.16 21 02-27 11:47:18 0.35 64.67 MESL ask 17.66 SOFI 2026-03-20 put 18 1.23 31.65 3.89 32.83 43.66 21 02-27 11:39:09 -0.51 63.85 MLFT bid 17.7 SOFI 2026-03-20 put 17 0.81 31.65 2.56 33.73 14.3 21 02-27 11:39:09 -0.37 67.68 MLFT ask BuyToOpen 17.7 SOFI 2026-09-18 put 22 6.05 2.84 1.72 4 24.31 203 02-27 09:47:31 -0.58 64.86 ISOI ask 17.71 SOXX 2026-03-20 put 340 9.56 7 6.69 7 0.33 21 02-27 10:07:19 -0.34 46.84 MFSL ToOpen 353.23 SOXX 2026-02-27 put 355 4.94 4.5 2.22 4.51 5.3 0 02-27 10:07:19 -0.56 54.63 MFSL 353.23 SOXX 2026-03-20 put 310 3.07 7 2.15 7 0.08 21 02-27 10:07:19 -0.13 52.13 MFSL ToOpen 353.23 SPY 2026-03-06 call 480 205.38 55.73 1144.64 55.73 0.01 7 02-27 16:09:12 1 98.12 CANC ToOpen 685.99 SPY 2026-03-06 call 485 202.98 55.73 1131.27 55.73 0 7 02-27 16:09:03 1 95.67 CANC ask BuyToOpen 685.99 SPY 2026-03-06 call 480 205.38 55.73 1144.64 55.73 0.01 7 02-27 16:04:30 1 97.6 MLFT ToOpen 685.99 SPY 2026-03-06 call 485 202.98 55.73 1131.27 55.73 0 7 02-27 16:04:30 1 94.12 MLFT ask BuyToOpen 685.99 SPY 2026-05-29 put 649 11.51 18.4 21.18 18.4 0.39 91 02-27 16:03:28 -0.26 20.54 MLAT ToOpen 685.99 SPY 2026-05-29 call 717 8.65 18.4 15.92 18.4 0.03 91 02-27 16:03:28 0.3 13.63 MLAT ToOpen 685.99 SPY 2026-03-20 put 665 5.53 2.2 1.22 8.49 32.36 21 02-27 15:54:04 -0.26 21.18 MLAT ask 685.34 SPY 2026-03-13 put 675 5.34 5 2.67 7.31 10.31 14 02-27 15:26:21 -0.32 18.88 MLCT 685.77 SPY 2026-02-27 call 686 0.7 12.83 0.9 476.93 7.08 0 02-27 15:26:04 0.46 5.11 AUTO ask 685.77 SPY 2026-03-06 put 686 6.23 4 2.49 7.04 1.64 7 02-27 15:25:35 -0.49 16.7 SLCN 685.77 SPY 2026-02-27 call 686 0.17 8.39 0.14 402.56 7.08 0 02-27 14:31:14 0.13 6.65 AUTO bid 683.33 SPY 2026-03-06 put 665 2.03 18.82 3.82 29.84 11.67 7 02-27 14:05:27 -0.18 23.04 MLAT ask 684.34 SPY 2026-03-06 put 665 2.04 6.18 1.26 29.84 11.67 7 02-27 14:05:27 -0.18 23.04 MLAT ask 684.34 SPY 2026-03-06 put 677 4.33 8.5 3.68 18.56 8.61 7 02-27 13:05:13 -0.34 19.7 MLAT 684.32 SPY 2026-03-06 put 673 3.42 8.5 2.91 9.81 1.87 7 02-27 13:05:13 -0.27 20.76 MLAT ToOpen 684.32 SPY 2026-06-18 put 570 5.3 4.2 2.23 4.37 15.14 111 02-27 12:51:07 -0.1 28.34 SLCN 683.69 SPY 2026-03-20 put 649 3.46 3.31 1.15 8.63 6.44 21 02-27 12:36:19 -0.17 24.19 AUTO 684.36 SPY 2026-09-18 put 630 18.12 92 166.7 92.02 7.71 203 02-27 11:15:25 -0.25 21.95 MLCT ask BuyToOpen 685.46 SPY 2026-06-18 put 640 12.2 92 112.24 94.86 105.7 111 02-27 11:15:25 -0.24 21.4 MLCT bid 685.46 SPY 2026-03-20 put 650 3.71 2.74 1.02 43.28 112.29 21 02-27 10:52:43 -0.17 24.16 AUTO ask 684.64 SPY 2026-03-20 put 650 3.42 8.99 3.07 26.63 112.29 21 02-27 10:47:52 -0.16 23.67 AUTO ask 685.19 SPY 2028-01-21 put 640 45.55 2.75 12.53 2.75 3.28 693 02-27 10:03:32 -0.31 21.23 MLET 684.8 SPY 2028-01-21 put 605 36.75 2.75 10.11 2.75 0.42 693 02-27 10:03:32 -0.25 22.59 MLET ToOpen 684.8 SPY 2026-03-20 put 655 4.83 2.12 1.02 22.15 65.62 21 02-27 09:32:49 -0.21 23.66 AUTO bid 683.03 SPY 2026-03-20 put 650 4.29 3.59 1.54 10.85 112.29 21 02-27 09:32:09 -0.19 24.51 AUTO 683.03 SPY 2026-03-20 put 655 5.01 3.75 1.88 12.11 65.62 21 02-27 09:31:53 -0.22 24.08 AUTO ask 683.11 SPY 2026-03-20 put 655 5.05 3.56 1.8 12.11 65.62 21 02-27 09:31:37 -0.22 24.08 AUTO bid 683.11 SPY 2026-03-20 put 651 4.49 5.42 2.44 8.99 13.77 21 02-27 09:31:22 -0.19 24.77 AUTO ask 683.11 TLT 2026-03-06 call 91 0.31 4.94 0.15 49.13 3.03 7 02-27 16:14:49 0.44 7.49 ISOI bid 90.82 TLT 2026-03-06 call 91 0.32 4.33 0.14 49.13 3.03 7 02-27 16:14:49 0.44 7.49 ISOI bid 90.82 TLT 2026-03-20 call 93 0.27 4.28 0.12 10.44 22.9 21 02-27 16:04:05 0.2 11.35 AUTO ask 90.78 TLT 2026-06-18 put 87 0.91 4.14 0.38 11.11 38.51 111 02-27 16:02:38 -0.24 12.85 SLAN bid 90.78 TLT 2026-02-27 call 90 0.79 8.7 0.69 38.96 52.6 0 02-27 16:00:00 0.94 11.01 SLAN 90.78 TLT 2026-03-06 call 91 0.29 9.6 0.28 34.13 3.03 7 02-27 16:00:00 0.43 7.44 AUTO bid 90.78 TLT 2026-02-27 call 90 0.79 4 0.32 38.96 52.6 0 02-27 15:59:59 0.94 11.01 SLAN 90.78 TLT 2026-02-27 call 90 0.8 8 0.64 38.96 52.6 0 02-27 15:59:58 0.94 11.01 SLAN 90.78 TLT 2026-03-06 put 89.5 0.15 6 0.09 8.27 2.66 7 02-27 15:56:04 -0.18 11.51 MLAT bid SellToOpen 90.78 TLT 2026-03-27 call 92 0.57 5 0.29 7.9 1.4 28 02-27 14:44:05 0.34 10.01 ISOI ask BuyToOpen 90.79 TLT 2026-03-20 put 89 0.32 7.12 0.23 15.59 44.03 21 02-27 14:20:23 -0.22 11.72 AUTO ask 90.84 TLT 2026-09-18 call 96 1.25 20 2.5 20 2.92 203 02-27 09:42:49 0.29 10.33 SLFT ask BuyToOpen 90.72 TLT 2027-02-19 call 100 1.32 4.8 0.63 4.82 0.78 357 02-27 09:35:29 0.25 10.52 SLAN ToOpen 90.7 TQQQ 2026-03-06 put 49 1.59 2.94 0.47 5.74 1.34 7 02-27 15:57:34 -0.43 65.14 AUTO ask 49.52 TQQQ 2026-02-27 call 49.5 0.45 2.9 0.13 13.31 2.72 0 02-27 12:08:11 0.48 32.62 AUTO bid 49.45 TQQQ 2026-03-13 put 40 0.5 3.5 0.17 4.28 10.36 14 02-27 11:07:53 -0.11 93.98 AUTO ask 49.42 TSLA 2026-03-20 call 425 6.1 2.5 1.52 3.14 4.39 21 02-27 15:34:19 0.28 38.34 TLCT ask 399.95 TSLA 2026-12-18 put 340 35.39 3 10.62 3 2.2 294 02-27 12:28:57 -0.26 49.63 MLCT ToOpen 401.43 TTD 2026-03-20 put 50 26.55 2.57 6.82 2.57 3.23 21 02-27 15:19:16 -0.91 199.23 SLFT 23.8 UBER 2028-01-21 put 60 7.75 2.5 1.94 3 3.19 693 02-27 14:53:50 -0.23 42.62 SLCN 74.76 VRT 2027-01-15 call 260 53.9 10 53.9 10.15 7.63 322 02-27 13:44:00 0.6 61.63 LATE bid SellToOpen 248.41 VRT 2026-06-18 call 210 56 7 39.2 10 11.9 111 02-27 13:44:00 0.75 63.11 LATE 248.41 VRT 2026-06-18 call 210 56 3 16.8 10 11.9 111 02-27 13:44:00 0.75 63.11 LATE 248.41 VZ 2026-03-20 put 50 1.12 3.25 0.36 4.04 2.38 21 02-27 14:38:01 -0.53 20.78 AUTO ask BuyToOpen 49.78 WBD 2026-10-16 put 20 0.4 9.9 0.4 245.12 0 231 02-27 15:52:24 -0.09 37.3 SLFT 28.16 WBD 2026-12-18 put 22 0.45 10 0.45 12.89 0.36 294 02-27 15:38:40 -0.12 28.4 SLFT ToOpen 28.18 WBD 2026-10-16 put 20 0.39 10 0.39 230.75 0 231 02-27 14:26:57 -0.09 38.06 SLFT 28.23 WBD 2026-10-16 put 20 0.38 10 0.38 230.75 0 231 02-27 14:26:57 -0.09 38.06 SLFT 28.23 WBD 2026-10-16 put 20 0.39 65 2.54 210.74 0 231 02-27 14:17:50 -0.09 37.8 MLFT 28.25 WBD 2026-10-16 put 20 0.38 65 2.47 210.74 0 231 02-27 14:17:50 -0.09 37.8 MLFT 28.25 WBD 2026-10-16 put 20 0.36 80 2.88 80 0 231 02-27 12:16:55 -0.08 37.24 MLFT ToOpen 28.25 WMT 2026-03-27 call 135 1.17 4.85 0.57 4.88 0.46 28 02-27 12:36:45 0.23 24.95 SLAN ToOpen 127.69 XLE 2026-05-15 call 65 0.51 36.72 1.87 36.74 0.04 77 02-27 15:47:20 0.15 28.01 SLFT ToOpen 56.06 XLE 2026-03-20 put 53 0.62 4.29 0.27 5.13 51.34 21 02-27 15:42:28 -0.23 32.75 AUTO ask 55.99 XLE 2026-03-20 call 59 0.58 5 0.29 5.17 1.93 21 02-27 15:07:58 0.24 30.95 SLAI ToOpen 55.84 XLE 2026-03-06 call 57.5 0.42 2.15 0.09 9.52 9.29 7 02-27 13:08:11 0.27 34.74 ISOI bid 55.77 XLE 2026-03-06 call 57.5 0.42 2.1 0.09 7.17 9.29 7 02-27 13:05:21 0.27 33.89 ISOI bid 55.78 XLE 2026-04-17 call 65 0.24 5 0.12 5.16 91.59 49 02-27 12:31:42 0.09 30.41 SLCN 55.42 XLE 2026-04-17 call 57.5 1.27 2.48 0.31 6.67 99.34 49 02-27 11:36:05 0.36 27.08 SLFT ask 55.09 XLE 2026-04-17 call 57.5 1.26 2.33 0.29 4.2 99.34 49 02-27 11:34:33 0.36 26.78 AUTO bid 55.13 XLE 2026-12-18 put 42.5 1.05 2.8 0.29 2.8 11.38 294 02-27 10:45:08 -0.13 30.16 SLCN 55.09 XLE 2026-03-20 put 55 1.54 8 1.23 8.16 10.02 21 02-27 10:42:32 -0.47 30.6 SLCN 55.09 XLE 2026-04-17 call 60 0.73 10 0.73 10.92 151.76 49 02-27 09:57:42 0.23 27.81 SLFT 55.28 XLE 2027-12-17 call 62.5 5.2 2.5 1.3 2.5 0.99 658 02-27 09:47:40 0.45 24.84 TLCT ToOpen 55.44 XLF 2026-02-27 put 52 0.58 2.71 0.16 34.9 41.91 0 02-27 15:33:47 -0.98 11.58 AUTO bid 51.37 XLF 2026-06-18 put 56 5.14 26.21 13.47 26.21 59.95 111 02-27 14:25:52 -0.81 18.34 MLCT 51.19 XLF 2026-09-18 put 51 2.83 26.21 7.42 26.21 36.89 203 02-27 14:25:52 -0.44 21.17 MLCT bid 51.19 XLF 2026-03-20 put 48 0.38 20 0.76 36.7 60.53 21 02-27 14:22:30 -0.18 30.74 MLCT ask 51.21 XLF 2026-03-20 call 53 0.38 10 0.38 21.07 30.96 21 02-27 14:22:30 0.26 20.41 MLCT bid 51.21 XLF 2026-03-20 put 48 0.37 10 0.37 36.7 60.53 21 02-27 14:22:30 -0.18 30.74 MLCT 51.21 XLF 2026-02-27 put 52 0.82 25 2.05 30.94 41.91 0 02-27 14:11:45 -0.95 19.55 MLAT 51.16 XLF 2026-03-20 put 50 0.71 25 1.77 39.14 156.91 21 02-27 14:11:45 -0.33 25.34 MLAT 51.16 XLF 2026-12-18 put 49 2.7 5 1.35 6.75 5.97 294 02-27 14:11:29 -0.35 22.63 SLCN 51.16 XLF 2026-03-20 put 48.5 0.44 3.56 0.16 7.07 2.04 21 02-27 13:25:49 -0.21 29.47 ISOI ask 51.17 XLF 2026-03-20 put 49 0.52 10 0.52 11.44 50.41 21 02-27 13:22:03 -0.24 28.48 MLCT ask 51.2 XLF 2026-03-20 call 53 0.37 10 0.37 11.03 30.96 21 02-27 13:22:03 0.26 20.69 MLCT bid 51.2 XLF 2026-05-15 put 48 1.04 4.97 0.52 5.02 2.61 77 02-27 12:48:16 -0.27 25.65 MLET ToOpen 51.05 XLF 2026-04-17 put 47 0.59 5 0.29 20.55 9.1 49 02-27 12:33:06 -0.19 28.71 SLFT 51.11 XLF 2026-03-06 put 51 0.69 4.91 0.34 9.03 8.82 7 02-27 12:29:15 -0.47 26.22 ISOI ask 51.08 XLF 2026-03-06 put 50 0.32 4.56 0.15 7.35 7.43 7 02-27 12:22:48 -0.26 27.53 AUTO bid 51.16 XLF 2026-09-18 call 55 1.75 10 1.75 10.35 3.37 203 02-27 10:35:03 0.37 18.92 MLCT ask BuyToOpen 51.44 XLF 2026-06-18 call 55 0.91 10 0.91 10.01 73.75 111 02-27 10:35:03 0.29 18.28 MLCT 51.44 XLF 2026-04-17 put 47 0.54 15 0.81 15.02 9.1 49 02-27 10:07:48 -0.17 29.05 SLFT ToOpen 51.48 XLF 2027-12-17 put 37 1.46 15 2.19 15 15.31 658 02-27 10:05:18 -0.13 28.66 SLFT 51.48 XLF 2026-03-20 put 48 0.36 4.67 0.17 5.12 60.53 21 02-27 09:51:04 -0.17 30.75 ISOI ask 51.27 XLK 2026-03-13 put 127 0.6 2.55 0.15 4.7 0 14 02-27 15:46:18 -0.11 38.89 CNCO ToOpen 138.69 XLK 2026-03-13 put 127 0.6 2.15 0.13 4.7 0 14 02-27 15:46:01 -0.11 38.89 OSEQ 138.69 XLK 2026-03-13 put 127 0.6 2.55 0.15 2.55 0 14 02-27 15:35:21 -0.11 39.09 TLCT ToOpen 138.78 XLK 2026-05-15 call 160 0.7 3.2 0.22 3.2 0.02 77 02-27 12:10:42 0.11 22.36 TLCT ToOpen 139.03 XLK 2026-03-06 put 137 1.72 3.12 0.54 3.12 3.21 7 02-27 09:58:40 -0.37 34.41 SLAN 138.98 XOM 2026-04-17 put 130 1.07 3 0.32 3.31 3.17 49 02-27 14:47:42 -0.1 36.5 TLCT 152.24 ZS 2026-03-20 put 300 153.7 3.13 48.11 5.99 0.63 21 02-27 15:29:54 -0.98 139.03 MLFT 144.99 ZS 2026-03-20 put 270 124.93 4.91 61.34 4.91 1.52 21 02-27 15:15:05 -0.96 136.56 MFSL ToOpen 145.52 ZS 2026-03-20 put 300 154.82 2.86 44.28 2.86 0.63 21 02-27 15:15:05 -0.97 150.73 MFSL ToOpen 145.52