Updated on: 2026-06-26 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 2026-07-01 call 282.5 5.52 2.56 1.41 5.06 0.45 5 06-26 15:55:26 0.64 29.88 MLFT 285.63 AAPL 2026-06-26 call 282.5 3.57 2.56 0.91 162.99 7.76 0 06-26 15:55:26 0.91 16.23 MLFT 285.63 AAPL 2026-07-02 call 285 2.49 2.29 0.57 15.02 2.21 6 06-26 15:28:33 0.35 29.96 ISOI bid 280.33 AAPL 2026-06-29 call 285 0.64 2.8 0.18 13.63 2.63 3 06-26 11:00:46 0.21 22.39 SLAN 280.29 AMD 2026-07-31 put 400 7.9 2.47 1.95 6.38 0.56 35 06-26 12:12:53 -0.12 79.15 AUTO ask 517.56 AMZN 2026-06-26 put 232.5 0.78 2.19 0.17 13.35 3.79 0 06-26 15:57:51 -0.48 40.2 AUTO bid 232.69 AMZN 2028-01-21 call 300 29.35 3 8.8 3.06 9.6 574 06-26 10:45:40 0.44 40.21 TLCT 231.35 ARKK 2027-01-15 call 90 5.63 2.7 1.52 6.04 7.61 203 06-26 12:51:04 0.4 39.92 MLCT 78.38 ARKK 2027-01-15 call 90 5.62 2.7 1.52 6.04 7.61 203 06-26 12:51:04 0.4 39.92 MLCT 78.38 ARKK 2026-07-17 call 84 1.15 2.7 0.31 3.21 3.93 21 06-26 12:51:04 0.25 39.25 MLCT 78.38 ARKK 2026-07-17 call 88 0.32 15 0.48 15.03 15.56 21 06-26 10:50:17 0.11 39.83 SLCN 77.62 ARKK 2026-07-02 put 78 2.79 5.8 1.62 8.1 6.24 6 06-26 09:44:34 -0.59 46.84 MLFT 76.81 ARKK 2026-07-02 put 75 1.45 5.8 0.84 6 0.35 6 06-26 09:44:34 -0.34 51.28 MLFT ToOpen 76.81 ARKK 2026-07-02 put 72 0.43 5.8 0.25 6 6.05 6 06-26 09:44:34 -0.13 46.85 MLFT ask 76.81 ARKK 2026-07-02 put 70 0.17 5.8 0.1 6 4.15 6 06-26 09:44:34 -0.1 57.86 MLFT ToOpen 76.81 BA 2026-08-21 put 190 2.62 5.26 1.38 5.26 2.16 56 06-26 09:56:29 -0.15 36.7 SLFT ToOpen 218.13 BABA 2026-07-17 put 155 60.3 2.2 13.27 9.17 3 21 06-26 15:30:32 -0.93 128.08 SLFT 94.66 BABA 2026-07-17 put 140 45.35 2.33 10.57 8.05 2.25 21 06-26 15:30:32 -0.99 64.53 SLFT 94.66 BABA 2026-07-17 put 155 61.15 3.38 20.66 9.17 3 21 06-26 15:30:31 -0.93 128.08 MLFT 94.66 BABA 2026-07-17 put 140 46.15 3.38 15.59 8.05 2.25 21 06-26 15:30:31 -0.99 64.53 MLFT ask 94.66 BABA 2026-07-17 put 155 61.15 2.33 14.25 2.34 3 21 06-26 15:22:33 -0.93 126.01 MLFT 94.56 BABA 2026-07-17 put 140 46.15 2.33 10.75 2.35 2.25 21 06-26 15:22:33 -0.92 105.63 MLFT ask BuyToOpen 94.56 BABA 2027-01-15 call 105 9.95 4 3.98 4.11 2.47 203 06-26 12:10:13 0.46 49.32 TLAT ToOpen 95.02 BABA 2027-01-15 call 140 3.21 4 1.28 4.1 8.83 203 06-26 12:10:13 0.2 50.58 TLAT 95.02 BABA 2026-08-21 put 100 9.64 2.65 2.55 2.99 4.68 56 06-26 10:21:14 -0.58 43.83 SLCN 94.97 BABA 2026-07-02 put 91 0.84 2.57 0.22 2.82 0.05 6 06-26 10:02:12 -0.26 46.19 MLAT bid SellToOpen 94.39 BABA 2026-07-02 call 99 0.68 2.57 0.17 2.66 0.91 6 06-26 10:02:12 0.23 47.98 MLAT ToOpen 94.39 BABA 2026-07-02 put 88 0.35 3.82 0.13 6.24 0.03 6 06-26 10:02:12 -0.12 48.55 MLAT ToOpen 94.39 BAC 2026-09-18 put 57.5 2.49 2.5 0.62 2.59 4.12 84 06-26 11:17:57 -0.44 24.34 SLCN 57.84 BAC 2026-07-02 put 58 0.59 2.31 0.14 3.5 0.96 6 06-26 10:33:25 -0.53 20.69 AUTO ToOpen 57.87 BAC 2026-06-26 call 57 0.89 7.4 0.66 8.12 11.77 0 06-26 10:13:05 0.91 18.89 MLAT 57.77 BAC 2026-06-26 call 58 0.15 7.4 0.11 9.09 12.46 0 06-26 10:13:05 0.34 18.51 MLAT 57.77 BE 2026-07-17 put 220 10.17 3.9 3.97 4.22 1.02 21 06-26 11:53:53 -0.19 123.7 TLCT ToOpen 271.62 BE 2026-07-17 call 350 7.3 5 3.65 10.35 1.32 21 06-26 11:43:51 0.21 111.23 MLFT 272.5 BE 2026-06-26 call 275 5.05 5 2.52 11.94 21.74 0 06-26 11:43:51 0.45 105.41 MLFT ask 272.5 BE 2026-07-17 call 350 6.44 5 3.22 5.34 1.32 21 06-26 11:23:30 0.2 112.63 MLFT ToOpen 268.34 BE 2026-06-26 call 275 2.29 5 1.15 5.19 21.74 0 06-26 11:23:30 0.31 88.34 MLFT ask 268.34 BE 2026-07-02 put 250 7.9 15 11.85 15.27 17.04 6 06-26 10:38:21 -0.29 126.6 MLAT 269.56 CCL 2026-09-18 call 32 1.37 4.98 0.68 10.01 3.2 84 06-26 11:56:40 0.36 44.69 MLET 28.88 CCL 2026-07-17 call 30 0.76 4.98 0.38 10.04 5.39 21 06-26 11:56:40 0.38 44.57 MLET 28.88 CCL 2026-09-18 call 32 1.39 4.39 0.61 5.01 3.2 84 06-26 11:09:54 0.36 44.73 MLET ToOpen 28.86 CCL 2026-07-17 call 30 0.76 4.39 0.33 5.03 5.39 21 06-26 11:09:54 0.38 45.05 MLET bid 28.86 CMG 2026-07-17 call 35 0.48 10 0.48 10.94 10.98 21 06-26 15:43:36 0.3 35.32 SLCN 33.31 COPX 2026-07-17 call 90 0.43 2.5 0.11 2.5 34.46 21 06-26 09:57:45 0.11 52.62 MLAT 76.45 CRWV 2027-01-15 put 60 7.48 2.37 1.77 4.02 3.75 203 06-26 11:36:39 -0.15 93.18 SLAI 95.66 DAL 2026-06-26 call 87 5.7 5.62 3.2 5.62 6.23 0 06-26 10:18:47 0.97 66.97 MLAT 92.65 DAL 2026-06-26 call 89 3.7 5.62 2.08 5.62 5.96 0 06-26 10:18:47 0.94 51.14 MLAT 92.65 DRAM 2026-06-26 call 75 0.3 2.63 0.08 6.49 6.12 0 06-26 12:04:33 0.25 54.08 AUTO bid 73.54 DRAM 2027-06-17 put 40 6.33 5.49 3.47 13.29 0.37 356 06-26 11:42:37 -0.12 88.06 MLFT 74.07 DRAM 2028-01-21 put 50 14.49 3.04 4.41 4.06 2.51 574 06-26 10:16:20 -0.17 85.67 MLFT 73.89 DRAM 2027-06-17 put 40 6.6 7.8 5.15 7.8 0.37 356 06-26 10:10:22 -0.12 86.72 MLFT ToOpen 74.12 DRAM 2026-09-18 call 90 7.65 20 15.3 20.45 6.45 84 06-26 09:49:15 0.4 96.08 MFSL ask BuyToOpen 71.67 DRAM 2026-09-18 call 80 10.7 10.2 10.91 17.58 25.76 84 06-26 09:49:15 0.51 97.12 MFSL ask 71.67 DRAM 2026-09-18 call 80 10.7 6.8 7.28 17.58 25.76 84 06-26 09:49:15 0.51 97.12 MFSL ask 71.67 ETHA 2026-07-02 put 11.5 0.2 2.4 0.05 5.06 13.57 6 06-26 13:10:52 -0.31 65.05 SLAN bid 11.95 FXI 2026-07-17 call 32 0.62 5 0.31 5.35 1.7 21 06-26 15:49:48 0.44 25.15 SLAN ToOpen 31.61 FXI 2026-09-18 put 41 9.5 4 3.8 4 5.45 84 06-26 15:42:27 -0.89 42.85 SLFT 31.59 FXI 2026-09-18 put 40 8.95 4 3.58 4 5.56 84 06-26 15:42:27 -0.81 49.17 SLFT 31.59 FXI 2026-09-18 put 39 7.75 4.14 3.21 4.14 21.15 84 06-26 15:42:27 -0.85 40.58 SLFT 31.59 FXI 2026-08-21 put 42 10.7 2.58 2.76 5.16 5 56 06-26 15:42:27 -0.88 57.31 SLFT ask 31.59 FXI 2026-08-21 put 38 6.5 2.8 1.82 2.8 3.2 56 06-26 15:42:27 -0.87 39.58 SLFT 31.59 FXI 2026-08-21 call 35 0.28 8 0.22 8.04 0.48 56 06-26 10:52:18 0.16 24.59 SLCN ToOpen 31.5 GLD 2026-07-17 call 400 1.34 2.08 0.28 3.88 11.38 21 06-26 14:34:28 0.13 23.65 AUTO bid 373.76 GLD 2026-11-20 call 375 26.13 4 10.45 5 0.05 147 06-26 12:11:55 0.57 24.63 TLCT ToOpen 375.35 GLD 2026-11-20 call 425 8.64 6.5 5.62 6.51 0.54 147 06-26 12:11:55 0.26 24.36 TLCT ToOpen 375.35 GOOGL 2028-01-21 call 650 12.75 8 10.2 8.11 20.88 574 06-26 12:40:09 0.17 39.43 TLCT 341.69 GS 2026-08-21 call 1100 27.44 2.46 6.75 2.65 0.48 56 06-26 15:48:32 0.31 33.42 SLCN ToOpen 1020.45 HOOD 2026-07-02 call 101 2.33 2.3 0.54 2.74 0.59 6 06-26 11:44:16 0.4 69.67 MLAT ToOpen 98.19 HOOD 2026-07-02 call 106 1 2.3 0.23 2.52 0.9 6 06-26 11:44:16 0.21 69.64 MLAT ToOpen 98.19 HOOD 2026-07-17 call 120 0.73 2.3 0.17 2.58 28.67 21 06-26 11:07:53 0.11 68.58 SLFT bid 96.39 HYG 2026-07-17 put 80 0.51 3 0.15 4.02 113.47 21 06-26 15:55:01 -0.51 6.38 MLFT 79.91 HYG 2026-08-21 put 79 0.5 15 0.75 27.71 221.62 56 06-26 15:21:30 -0.32 7.37 SLCN 79.86 HYG 2026-08-21 put 79 0.45 3.5 0.16 12.7 221.62 56 06-26 14:48:14 -0.32 7.37 SLCN 79.86 HYG 2026-09-18 put 79 0.74 5.5 0.41 32.5 114.89 84 06-26 13:37:01 -0.34 7.62 MLCT 79.87 HYG 2026-08-21 put 77 0.19 11 0.21 73.85 187.09 56 06-26 13:37:01 -0.14 9.5 MLCT bid 79.87 HYG 2026-09-18 put 79 0.74 24.5 1.81 32.5 114.89 84 06-26 13:34:37 -0.34 7.62 MLCT 79.87 HYG 2026-08-21 put 77 0.19 49 0.93 73.85 187.09 56 06-26 13:34:37 -0.14 9.5 MLCT bid 79.87 HYG 2026-07-17 put 79 0.17 8.6 0.15 42.33 312.54 21 06-26 12:29:10 -0.22 6.61 AUTO bid 79.88 HYG 2026-08-21 put 78 0.3 5 0.15 8.15 217.52 56 06-26 11:32:23 -0.19 8.08 MLAT 79.92 HYG 2026-07-17 put 79.5 0.25 2.5 0.06 3.11 17.93 21 06-26 11:31:50 -0.32 5.53 MLFT 79.92 HYG 2026-08-21 put 79 0.51 5 0.26 9.2 221.62 56 06-26 11:14:11 -0.31 7.19 MLAT ask 79.9 HYG 2026-08-21 put 77 0.22 7.5 0.17 13.8 187.09 56 06-26 11:14:11 -0.14 9.49 MLAT 79.9 HYG 2026-08-21 call 80 0.25 11.5 0.29 27.14 43.47 56 06-26 11:06:53 0.58 1.79 SLCN 79.9 HYG 2026-08-21 call 80 0.25 15 0.38 27.14 43.47 56 06-26 11:06:52 0.58 1.79 SLCN 79.9 HYG 2026-08-21 put 79 0.51 4.2 0.21 4.2 221.62 56 06-26 11:02:54 -0.31 7.38 MLAT 79.91 HYG 2026-08-21 put 77 0.22 6.3 0.14 6.3 187.09 56 06-26 11:02:54 -0.14 9.5 MLAT 79.91 HYG 2026-07-17 put 79 0.15 2.5 0.04 21 312.54 21 06-26 10:31:13 -0.2 6.26 SLFT 79.92 HYG 2026-07-17 put 79 0.15 7 0.1 16 312.54 21 06-26 10:26:13 -0.2 6.43 MLAT 79.94 HYG 2026-08-21 put 78 0.3 2.5 0.07 2.5 217.52 56 06-26 10:08:12 -0.2 8.26 SLFT 79.91 HYG 2026-09-18 put 79 1.04 2.5 0.26 2.5 114.89 84 06-26 09:32:09 -0.36 8.79 MLFT ask 79.84 HYG 2026-09-18 put 76 0.59 2.5 0.15 2.5 65.48 84 06-26 09:32:09 -0.19 12.85 MLFT 79.84 IBIT 2026-07-10 put 32 0.55 2.29 0.13 3.68 4.38 14 06-26 15:46:01 -0.26 50.13 AUTO bid 33.84 IBIT 2027-06-17 put 55 21.55 20 43.1 20 50.16 356 06-26 14:48:12 -0.87 43.49 TLCT 33.73 IBIT 2026-09-18 call 46 0.26 2.5 0.07 2.5 9.87 84 06-26 14:13:19 0.09 42.24 TLCT 33.98 IBIT 2026-07-31 put 30 0.61 2.06 0.13 2.51 4.49 35 06-26 13:49:01 -0.19 51.39 AUTO 33.95 IBIT 2026-07-10 put 33 0.77 12.03 0.93 34.6 65.08 14 06-26 11:53:02 -0.35 47.86 MLFT bid 34.05 IBIT 2026-07-02 put 33 0.44 16.04 0.71 33.53 27.75 6 06-26 11:53:02 -0.3 50.97 MLFT bid 34.05 IBIT 2026-07-10 put 33 0.76 4.01 0.3 34.6 65.08 14 06-26 11:53:02 -0.35 47.86 MLFT bid 34.05 IBIT 2026-07-02 call 35 0.43 2.5 0.11 3.96 37.55 6 06-26 09:58:41 0.34 47.44 MLAT bid 34.04 IBIT 2026-07-02 call 36 0.2 2.5 0.05 2.61 8.74 6 06-26 09:58:41 0.18 46.19 MLAT ask 34.04 IBIT 2026-10-16 put 35 3.9 7.01 2.74 7.07 15.05 112 06-26 09:48:25 -0.5 45.1 AUTO bid 33.62 IBIT 2026-06-26 call 33.5 0.27 2.08 0.06 3.44 1.71 0 06-26 09:39:11 0.48 40.06 AUTO ask 33.46 IBM 2026-06-26 call 277.5 0.27 2.45 0.07 6.01 0.63 0 06-26 11:45:35 0.12 30.98 AUTO bid 272.24 INTC 2026-07-24 call 160 4.25 6.39 2.72 6.43 1.1 28 06-26 12:43:58 0.24 93.29 MLCT ToOpen 128.9 INTC 2026-07-17 call 170 1.38 6.39 0.88 6.65 10.5 21 06-26 12:43:58 0.12 88.02 MLCT 128.9 INTC 2026-09-18 call 160 12.1 2.25 2.72 2.38 5.91 84 06-26 12:24:10 0.39 89.61 MFSL 128.78 INTC 2026-09-18 call 180 8.27 2.25 1.86 3.39 7.21 84 06-26 12:24:10 0.29 90.22 MFSL 128.78 INTC 2026-09-18 put 110 11.65 2.5 2.91 2.54 9.56 84 06-26 11:32:36 -0.27 88.35 SLCN 128.91 INTC 2026-07-02 call 134 3.74 4.67 1.74 5.01 0.44 6 06-26 11:06:07 0.38 89.63 MLAT ToOpen 128.54 INTC 2026-07-02 call 138 2.61 4.67 1.22 5.02 0.52 6 06-26 11:06:07 0.29 90 MLAT ToOpen 128.54 IONQ 2026-07-17 put 55 6.4 4.7 3.01 4.73 13.6 21 06-26 12:05:24 -0.56 91.79 SLFT 51.83 IREN 2026-07-02 put 40 0.58 20 1.16 61.69 40.62 6 06-26 14:43:07 -0.13 126.04 TLCT 47.38 IREN 2027-06-17 call 100 9.57 2.7 2.58 2.73 6.22 356 06-26 14:37:52 0.44 105.93 MLCT 47.2 IREN 2026-09-18 call 65 5.02 2.7 1.36 2.9 61.96 84 06-26 14:37:52 0.37 109.76 MLCT 47.2 IREN 2026-07-17 put 43 2.78 11.25 3.13 12.3 1.71 21 06-26 14:12:34 -0.29 110.87 TLCT ask BuyToOpen 47.93 IREN 2026-07-24 put 38 1.82 7.3 1.33 7.35 0.06 28 06-26 13:04:11 -0.18 113.41 TLCT ask BuyToOpen 48.08 IREN 2026-07-17 put 39 1.8 7 1.26 24.39 1.44 21 06-26 11:11:30 -0.23 116.62 TLCT bid 46.18 IREN 2026-07-17 put 39 1.72 15 2.58 16.37 1.44 21 06-26 10:49:48 -0.22 110.09 TLCT ToOpen 46.27 IREN 2026-07-02 put 42 0.91 40 3.64 40.8 42.79 6 06-26 10:30:18 -0.22 115.04 MLAT bid 46.43 IREN 2026-07-02 put 40 0.56 40 2.24 40.62 40.62 6 06-26 10:29:02 -0.15 123.9 MLAT bid 46.43 IREN 2026-06-26 put 57 10.95 4.16 4.55 4.77 4.81 0 06-26 10:07:26 -0.96 221.58 SLCN 46.44 IWM 2026-07-17 put 284 2.22 6 1.33 75.27 34.88 21 06-26 16:07:37 -0.2 25.54 AUTO bid 297.95 IWM 2026-07-17 put 282 2.2 5.66 1.24 70.03 32.61 21 06-26 15:32:59 -0.2 26.93 AUTO bid 297.01 IWM 2026-07-17 put 290 3.55 4.76 1.69 69.75 120.05 21 06-26 14:15:23 -0.31 24.81 AUTO bid 297.75 IWM 2026-07-24 call 310 2.57 5 1.28 5.04 1.02 28 06-26 13:57:17 0.26 20.47 TLCT ask BuyToOpen 297.68 IWM 2026-08-21 call 285 20.32 3 6.1 3.04 11.84 56 06-26 13:22:08 0.7 26.12 MLCT bid 297.82 IWM 2026-08-21 put 285 5.52 3 1.66 6.33 8.58 56 06-26 13:22:08 -0.29 24.69 MLCT ask 297.82 IWM 2026-07-17 put 290 3.55 7.81 2.77 54.53 120.05 21 06-26 13:21:19 -0.3 25.02 MLFT bid 298.12 IWM 2026-07-31 put 285 3.81 6.75 2.57 40.77 1.71 35 06-26 13:21:19 -0.26 25.52 MLFT bid 298.12 IWM 2026-07-31 put 285 3.82 2.63 1 40.77 1.71 35 06-26 13:21:19 -0.26 25.52 MLFT bid 298.12 IWM 2026-12-31 put 305 20.71 3.5 7.25 3.5 0.03 188 06-26 13:11:18 -0.5 22.54 TLCT ToOpen 298.77 IWM 2026-07-17 put 295 4.95 2.5 1.24 3.37 13.05 21 06-26 12:48:55 -0.4 23.58 MLAT 298.53 IWM 2026-08-21 put 295 8.45 6 5.07 6.39 15.34 56 06-26 12:48:28 -0.42 22.88 SLCN 298.53 IWM 2026-07-17 put 285 2.36 5.5 1.3 56.86 87.52 21 06-26 12:39:30 -0.22 26.44 ISOI ask 298.56 IWM 2026-08-21 put 285 5.3 3 1.59 3.32 8.58 56 06-26 12:39:14 -0.29 24.65 TLCT 298.56 IWM 2026-07-17 put 290 3.38 39.4 13.32 46.57 120.05 21 06-26 12:37:46 -0.3 25 MLFT ask 298.56 IWM 2026-07-31 put 285 3.71 29.17 10.82 31.37 1.71 35 06-26 12:37:46 -0.26 25.49 MLFT ask BuyToOpen 298.56 IWM 2026-07-17 put 285 2.32 39.4 9.14 56.86 87.52 21 06-26 12:37:46 -0.22 26.44 MLFT 298.56 IWM 2026-07-17 call 295 8.74 8.25 7.21 8.49 34.96 21 06-26 12:22:19 0.59 24.19 TLCT 298.03 IWM 2026-09-18 put 260 2.98 8.25 2.46 15.87 54.1 84 06-26 12:22:19 -0.14 28.67 TLCT 298.03 IWM 2026-07-17 put 290 3.52 3.5 1.23 4.87 120.05 21 06-26 11:18:21 -0.3 24.99 MLCT 298.21 IWM 2026-07-17 put 282 2.03 7 1.42 52.04 32.61 21 06-26 10:04:23 -0.17 28.02 AUTO bid 299.24 IWM 2026-07-17 put 282 2.03 4.99 1.01 52.04 32.61 21 06-26 10:04:23 -0.17 28.02 AUTO bid 299.24 IWM 2026-07-17 put 282 2.01 5.38 1.08 40.03 32.61 21 06-26 10:01:56 -0.18 28.01 AUTO bid 298.78 IWM 2026-07-17 put 284 2.36 7.2 1.7 45.2 34.88 21 06-26 10:01:48 -0.21 27.51 AUTO bid 298.78 IWM 2026-07-17 put 284 2.66 24 6.38 33.2 34.88 21 06-26 09:43:05 -0.22 27.59 MLET bid 297.68 IWM 2026-07-17 put 282 2.32 15.01 3.48 32.02 32.61 21 06-26 09:43:05 -0.2 28.1 MLET 297.68 IWM 2026-07-17 put 282 2.33 8.99 2.09 32.02 32.61 21 06-26 09:43:05 -0.2 28.1 MLET 297.68 IWM 2026-06-30 put 290 1.08 20 2.16 25.18 35.74 4 06-26 09:39:15 -0.22 27.97 MLAT 296.5 IWM 2026-06-30 put 288 0.76 20 1.52 20.05 20.06 4 06-26 09:39:15 -0.16 28.85 MLAT 296.5 KR 2026-07-02 call 59 0.48 6.18 0.3 6.19 0.28 6 06-26 10:24:39 0.33 27.46 MLAT ToOpen 58.03 LRCX 2026-07-02 put 360 7.07 2.44 1.73 2.52 0.19 6 06-26 14:49:43 -0.29 82.8 MLAT ToOpen 379.27 MARA 2026-07-02 call 14.5 0.63 9.05 0.57 42.73 6 6 06-26 15:12:10 0.51 91.7 MLAT bid 14.41 MARA 2026-07-02 call 15.5 0.3 9.05 0.27 41.4 5.07 6 06-26 15:12:10 0.28 89.28 MLAT ask 14.41 MARA 2026-07-02 call 14.5 0.61 8.5 0.52 33.11 6 6 06-26 14:53:12 0.49 91.36 MLAT bid 14.36 MARA 2026-07-02 call 15.5 0.27 8.5 0.23 32.23 5.07 6 06-26 14:53:12 0.28 90.96 MLAT 14.36 MARA 2026-07-02 call 14.5 0.67 10 0.67 24.43 6 6 06-26 14:46:54 0.51 92.37 MLAT bid 14.43 MARA 2026-07-02 call 15.5 0.32 10 0.32 23.7 5.07 6 06-26 14:46:54 0.29 91.99 MLAT ask 14.43 MARA 2026-07-02 call 14.5 0.76 10 0.76 14.42 6 6 06-26 14:37:17 0.57 91.03 MLAT bid 14.69 MARA 2026-07-02 call 15.5 0.36 10 0.36 13.68 5.07 6 06-26 14:37:17 0.34 89.39 MLAT ToOpen 14.69 MARA 2026-06-26 call 14.5 0.23 10 0.23 34.92 51.94 0 06-26 14:37:17 0.76 35.35 MLAT 14.69 MARA 2026-07-10 put 15 1 4.16 0.42 4.18 1.07 14 06-26 14:05:16 -0.48 86.9 MLAT bid SellToOpen 14.92 MARA 2026-07-10 put 14 0.59 4.16 0.25 4.63 0.32 14 06-26 14:05:16 -0.32 88.67 MLAT ToOpen 14.92 MARA 2026-07-02 call 14 0.49 9.85 0.48 10.28 12.35 6 06-26 09:51:29 0.44 95.12 MLAT bid 13.64 MARA 2026-07-02 call 15 0.22 9.85 0.22 10.21 12.3 6 06-26 09:51:29 0.24 96.27 MLAT 13.64 MRVL 2026-07-02 call 277.5 8.54 2.27 1.94 2.35 0.17 6 06-26 11:30:36 0.4 96.73 MLAT ToOpen 266.53 MRVL 2026-07-02 call 285 6.14 2.27 1.39 2.48 0.35 6 06-26 11:30:36 0.32 95.62 MLAT ToOpen 266.53 MSFT 2026-07-01 call 385 3.65 4.2 1.53 9.51 0.35 5 06-26 15:51:52 0.33 40.91 AUTO ask 376.22 MSTR 2026-07-02 call 67 16.7 4.52 7.55 4.88 0.02 6 06-26 15:56:43 0.88 157.65 MLFT ToOpen 82.92 MSTR 2026-07-02 call 86 3.33 3 1 14.47 0.24 6 06-26 15:28:10 0.43 105.78 MLAT 83.25 MSTR 2026-07-02 call 91 1.82 3 0.55 15.9 3.86 6 06-26 15:28:10 0.28 105.21 MLAT 83.25 MSTR 2026-07-02 call 86 3.37 3 1.01 11.44 0.24 6 06-26 15:14:41 0.42 108.67 MLAT 82.85 MSTR 2026-07-02 call 91 1.84 3 0.55 12.89 3.86 6 06-26 15:14:41 0.27 108.31 MLAT 82.85 MSTR 2026-07-02 call 85 3.77 3 1.13 5.28 0.35 6 06-26 14:41:32 0.45 113.57 MLAT ToOpen 82.54 MSTR 2026-07-02 call 90 2.11 3 0.63 14.95 1.34 6 06-26 14:41:32 0.3 111.88 MLAT 82.54 MSTR 2026-07-02 call 86 3.42 7 2.39 8.29 0.24 6 06-26 14:36:44 0.42 111.45 MLAT ToOpen 82.75 MSTR 2026-07-02 call 91 1.87 7 1.31 9.84 3.86 6 06-26 14:36:44 0.28 111.31 MLAT ToOpen 82.75 MSTR 2026-07-02 call 87 3.53 4 1.41 7.95 0.33 6 06-26 13:43:46 0.44 107.21 MLAT 84.39 MSTR 2026-07-02 call 92 1.91 4 0.76 7.36 0.15 6 06-26 13:43:46 0.29 105.94 MLAT ToOpen 84.39 MSTR 2026-08-21 put 50 2.25 8.54 1.92 33.44 6.49 56 06-26 13:39:39 -0.09 124.44 CANC ask 84.35 MSTR 2026-08-21 put 50 2.25 8.54 1.92 33.44 6.49 56 06-26 13:39:29 -0.09 124.44 OSEQ ask 84.35 MSTR 2026-08-21 put 50 2.25 9 2.02 24.88 6.49 56 06-26 13:37:01 -0.09 124.91 CANC ask 84.58 MSTR 2026-08-21 put 50 2.25 8.54 1.92 24.88 6.49 56 06-26 13:36:48 -0.09 124.91 OSEQ ask 84.58 MSTR 2026-08-21 put 50 2.25 9 2.02 15.6 6.49 56 06-26 13:16:23 -0.09 125.52 SLFT ask 84.99 MSTR 2026-07-17 put 70 2.6 3 0.78 9.93 15.71 21 06-26 12:43:03 -0.19 109.37 MLET 84.95 MSTR 2026-07-17 put 60 1.27 3 0.38 4.92 6.25 21 06-26 12:43:03 -0.09 125.12 MLET 84.95 MSTR 2026-07-17 call 115 1.1 2.2 0.24 4.92 6.03 21 06-26 11:57:07 0.12 93.02 AUTO ask 86.17 MSTR 2026-07-02 call 90 3.18 3.22 1.02 9.16 1.34 6 06-26 11:37:36 0.43 100.52 MLAT 87.18 MSTR 2026-07-02 call 95 1.67 3.22 0.54 7.38 1.54 6 06-26 11:37:36 0.27 99.61 MLAT 87.18 MSTR 2026-07-02 call 89 3.03 4 1.21 10.26 1.23 6 06-26 11:20:35 0.42 100.76 MLAT 85.8 MSTR 2026-07-02 call 94 1.57 4 0.63 10.43 3.07 6 06-26 11:20:35 0.26 98.94 MLAT 85.8 MSTR 2026-07-02 call 88 3.25 4 1.3 7.61 1.57 6 06-26 11:02:08 0.42 105.84 MLAT 84.88 MSTR 2026-07-02 call 93 1.69 4 0.68 7.41 4.93 6 06-26 11:02:08 0.27 102.29 MLAT 84.88 MSTR 2026-07-02 call 89 2.93 3 0.88 6.2 1.23 6 06-26 10:58:45 0.39 103.55 MLAT 85.05 MSTR 2026-07-02 call 94 1.51 3 0.45 6.41 3.07 6 06-26 10:58:45 0.24 101.01 MLAT 85.05 MSTR 2026-09-18 put 50 3.25 3.95 1.28 15.16 17.61 84 06-26 10:38:05 -0.11 116.1 MLFT ask 85.07 MSTR 2026-07-02 call 90 3.05 3 0.92 4.51 1.34 6 06-26 10:25:42 0.41 100.58 MLAT ToOpen 86.59 MSTR 2026-07-02 call 95 1.6 3 0.48 3.62 1.54 6 06-26 10:25:42 0.26 99.91 MLAT ToOpen 86.59 MSTR 2026-07-02 call 89 3.04 3 0.91 3.12 1.23 6 06-26 09:49:44 0.39 110.86 MLAT ToOpen 84.64 MSTR 2026-07-02 call 94 1.63 3 0.49 3.12 3.07 6 06-26 09:49:44 0.25 107.75 MLAT 84.64 MSTR 2026-07-02 call 87 3.32 3 1 3.04 0.33 6 06-26 09:35:51 0.4 114.68 MLAT ToOpen 82.72 MSTR 2026-07-02 call 92 1.78 3 0.53 3 0.15 6 06-26 09:35:51 0.25 111.28 MLAT ToOpen 82.72 MU 2026-10-16 call 1100 280 2.5 70 2.59 1.25 112 06-26 12:28:19 0.66 93.47 MLFT ToOpen 1182.73 MU 2026-10-16 put 1100 186.5 2.5 46.63 2.7 0.06 112 06-26 12:28:19 -0.34 92.34 MLFT ToOpen 1182.73 NBIS 2026-07-17 put 160 3.7 2.5 0.93 2.54 0.84 21 06-26 14:33:10 -0.08 138.18 TLCT ToOpen 238.45 NBIS 2026-07-02 put 200 3.3 10 3.3 10.82 11.33 6 06-26 10:42:20 -0.14 146.38 MLAT ask 241.33 NBIS 2026-07-02 put 205 3.6 20 7.2 20.32 20.72 6 06-26 10:33:06 -0.15 144.02 MLAT 244.15 NFLX 2026-08-21 call 90 1.06 4.8 0.51 5.6 25.35 56 06-26 11:08:48 0.17 44.22 SLCN 74.73 NFLX 2026-08-21 call 80 3 3.28 0.99 6.9 8.68 56 06-26 10:24:06 0.38 42.7 AUTO bid 74.42 NFLX 2026-08-21 put 70 2.98 25.87 7.71 25.96 31.14 56 06-26 09:46:13 -0.34 41.32 MLAT 73.67 NFLX 2026-11-20 put 60 2.08 25.87 5.38 25.88 2.61 147 06-26 09:46:13 -0.17 42.54 MLAT ToOpen 73.67 NOK 2027-01-15 put 11 1.72 4 0.69 4.06 28.01 203 06-26 15:28:54 -0.28 74.73 SLCN 12.81 NOK 2027-03-19 put 11 2 10 2 10 0 266 06-26 12:18:05 -0.28 74.39 SLCN ToOpen 12.85 NOW 2027-01-15 put 92 14.4 11.13 16.03 11.13 13.09 203 06-26 10:40:36 -0.36 63.49 MLAT 96.04 NOW 2027-01-15 put 70 5.7 11.13 6.35 11.13 13.27 203 06-26 10:40:09 -0.18 64.98 MLAT 95.54 NVDA 2026-08-21 put 180 5.3 2.07 1.1 5.34 28.69 56 06-26 15:18:48 -0.27 38.92 MLFT 194.36 NVDA 2027-01-15 put 180 15.5 2.48 3.84 2.78 41.33 203 06-26 15:05:10 -0.33 41.73 SLFT 193.69 NVDA 2026-10-16 call 220 9.23 60 55.38 60.22 66.05 112 06-26 12:11:34 0.35 41.23 MLFT 193.78 NVDA 2026-09-18 call 210 9.67 20 19.34 21.62 53.38 84 06-26 12:11:34 0.4 41.11 MLFT 193.78 NVDA 2026-09-18 put 180 8.2 20 16.4 20.41 52.8 84 06-26 12:11:34 -0.31 41.09 MLFT 193.78 NVDA 2026-09-18 put 175 6.6 10 6.6 10.33 28.27 84 06-26 12:11:34 -0.26 41.56 MLFT 193.78 NVDA 2026-10-16 call 215 10.65 5 5.33 5.14 9.58 112 06-26 12:11:34 0.39 41.22 MLFT 193.78 NVDA 2026-07-02 call 197.5 2.68 4.19 1.12 11.81 2.37 6 06-26 11:39:24 0.41 37.03 MLFT bid 195.11 NVDA 2026-07-02 call 205 0.77 4.19 0.32 18.78 28.28 6 06-26 11:39:24 0.16 37.15 MLFT ask 195.11 NVDA 2026-07-02 call 197.5 1.95 4 0.78 6.11 2.37 6 06-26 10:41:01 0.33 38.97 MLFT bid 192.87 NVDA 2026-07-02 call 205 0.51 4 0.2 6.75 28.28 6 06-26 10:41:01 0.12 38.73 MLFT 192.87 NVDA 2026-07-02 put 200 7.64 4 3.06 4.48 22.33 6 06-26 09:58:07 -0.75 36.66 SLCN 193.46 PFE 2026-09-18 put 24 0.99 5 0.49 5.42 24.88 84 06-26 10:16:19 -0.46 22.29 MLCT 24.28 PFE 2026-09-18 call 25 0.63 5 0.32 5.95 16.94 84 06-26 10:16:19 0.38 21.51 MLCT 24.28 PLTR 2028-01-21 put 125 35.55 2.16 7.68 3.51 2.37 574 06-26 15:49:05 -0.4 57.13 MLCT 113.2 PLTR 2027-06-17 put 92.5 13.01 2.7 3.51 2.76 5.1 356 06-26 15:49:05 -0.25 58.06 MLCT 113.2 PLTR 2026-07-24 put 100 2.05 2.24 0.46 3.4 1.04 28 06-26 10:50:21 -0.2 53.19 SLCN ask BuyToOpen 111.81 QQQ 2026-07-02 put 701 8.4 2.58 2.17 7.28 0.81 6 06-26 16:09:47 -0.41 29.69 MLAT 706.52 QQQ 2026-07-02 put 695 6.41 3 1.92 5.38 2.19 6 06-26 16:09:47 -0.33 30.67 MLAT 706.52 QQQ 2027-03-19 call 950 6.81 3 2.04 3 0.59 266 06-26 16:00:58 0.1 23.41 MLCT ToOpen 706.52 QQQ 2026-07-10 put 700 11.3 3.42 3.87 9.65 15.05 14 06-26 15:54:42 -0.39 28.61 MFSL bid 709.12 QQQ 2026-07-10 put 675 5.31 2.05 1.09 8.41 8.1 14 06-26 15:54:42 -0.2 32.2 MFSL bid 709.12 QQQ 2026-07-10 put 700 11.3 3.42 3.87 6.23 15.05 14 06-26 15:52:58 -0.39 28.39 MFSL bid 708.97 QQQ 2026-07-10 put 675 5.32 2.05 1.09 4.98 8.1 14 06-26 15:52:58 -0.2 32.07 MFSL bid 708.97 QQQ 2026-06-30 call 720 2.9 10 2.9 16.08 5.74 4 06-26 15:32:13 0.29 23.1 MLCT 709.82 QQQ 2026-06-30 call 730 0.76 10 0.76 11.94 9.16 4 06-26 15:32:13 0.11 21.14 MLCT 709.82 QQQ 2026-07-17 call 711 19.42 27 52.43 54.53 0.63 21 06-26 15:17:13 0.51 28.52 SLCN 709.84 QQQ 2026-07-17 call 711 19.1 27 51.57 54.53 0.63 21 06-26 15:17:07 0.51 28.52 CANC bid 709.84 QQQ 2026-07-17 call 711 19.1 27 51.57 27.41 0.63 21 06-26 14:51:40 0.5 28.88 SLCN ask BuyToOpen 708.47 QQQ 2026-07-09 call 715 12.92 28 36.18 28.07 0.15 13 06-26 14:20:28 0.47 27.25 SLCN ToOpen 710.49 QQQ 2026-12-18 call 900 5.26 4 2.1 4 2.62 175 06-26 13:14:30 0.1 23.32 SLCN bid SellToOpen 713.02 QQQ 2026-12-18 call 880 7.08 3 2.12 3 15.26 175 06-26 13:00:51 0.13 23.28 TLCT 713.85 QQQ 2027-03-19 put 550 15.1 2.5 3.77 3.2 11.37 266 06-26 11:02:38 -0.13 33.39 SLCN 710.47 QQQ 2028-06-16 put 680 73.99 2.5 18.5 2.5 0.02 721 06-26 10:14:19 -0.34 27.28 SLCN ToOpen 712.1 QQQ 2026-07-10 put 695 12.31 2.27 2.8 2.39 2.45 14 06-26 09:53:04 -0.38 31.47 MLAT ask 705.84 QQQ 2026-06-30 put 700 7.33 2.96 2.17 3.69 16.26 4 06-26 09:37:47 -0.42 33.27 MLAT 704.31 RGTI 2026-06-26 call 18.5 0.29 2.88 0.08 3.85 0.38 0 06-26 11:03:57 0.54 67.87 AUTO ask BuyToOpen 18.55 RIVN 2026-07-17 call 18 0.19 3 0.06 3.57 12.46 21 06-26 11:28:36 0.17 62.27 SLAN 15.43 SHOP 2026-06-26 call 114 3.3 2.6 0.86 2.74 3.17 0 06-26 12:06:12 0.84 45.78 MLAT 116.7 SHOP 2026-07-02 put 113 1.71 2.6 0.44 2.63 0.17 6 06-26 12:06:12 -0.32 58.66 MLAT ToOpen 116.7 SHOP 2026-07-02 put 108 0.79 5.2 0.41 5.22 0.17 6 06-26 12:06:12 -0.16 62.86 MLAT ToOpen 116.7 SHOP 2026-07-02 call 123 1.24 2.6 0.32 2.7 0.2 6 06-26 12:06:12 0.25 56.23 MLAT ToOpen 116.7 SHOP 2026-06-26 put 101 0.39 2.6 0.1 2.6 3.36 0 06-26 12:06:12 -0.13 259.94 MLAT 116.7 SLV 2026-08-21 put 53 3.6 6.1 2.2 6.84 2.74 56 06-26 15:04:26 -0.45 46.34 AUTO bid SellToOpen 53.21 SLV 2026-08-21 call 54 3.75 4.58 1.72 4.94 0.37 56 06-26 13:36:54 0.53 46.34 AUTO bid SellToOpen 53.44 SLV 2026-07-02 put 49 0.23 5.51 0.13 5.74 0.15 6 06-26 13:27:55 -0.11 59.11 AUTO bid SellToOpen 53.57 SLV 2026-09-18 put 50 2.94 4 1.18 4.08 45.66 84 06-26 13:25:36 -0.33 47.15 TLCT 53.57 SLV 2026-07-24 call 60 0.87 5.04 0.44 5.28 0.55 28 06-26 11:44:26 0.23 47.26 AUTO bid SellToOpen 53.81 SLV 2027-03-19 call 90 2.14 6 1.28 6.04 2.9 266 06-26 11:22:32 0.19 53.13 TLCT bid SellToOpen 53.48 SMCI 2026-07-02 call 31.5 0.91 5.25 0.48 17.91 1.41 6 06-26 14:05:14 0.44 77.43 MLAT bid 30.83 SMCI 2026-07-02 call 34 0.3 5.25 0.16 18.24 1.62 6 06-26 14:05:14 0.18 78.6 MLAT ask 30.83 SMCI 2026-07-02 call 31.5 0.93 5 0.47 11.62 1.41 6 06-26 13:06:54 0.44 78.12 MLAT bid 30.89 SMCI 2026-07-02 call 34 0.3 5 0.15 11.53 1.62 6 06-26 13:06:54 0.18 78.6 MLAT ask 30.89 SMCI 2026-06-26 call 31 0.17 5 0.09 8.76 15.37 0 06-26 13:06:54 0.43 35.33 MLAT ask 30.89 SMCI 2026-07-02 call 31.5 0.94 5.2 0.49 6.07 1.41 6 06-26 12:27:39 0.44 80.6 MLAT bid SellToOpen 30.82 SMCI 2026-07-02 call 34 0.31 5.2 0.16 5.95 1.62 6 06-26 12:27:39 0.19 80.68 MLAT ToOpen 30.82 SMCI 2027-01-15 put 31 7.59 3.5 2.66 3.5 4.68 203 06-26 12:13:02 -0.37 87.23 MLCT 30.84 SMCI 2027-01-15 put 15 1.19 7 0.83 10.53 26.34 203 06-26 12:13:02 -0.08 96.47 MLCT 30.84 SMCI 2027-01-15 put 15 1.18 3.5 0.41 10.53 26.34 203 06-26 12:13:02 -0.08 96.47 MLCT 30.84 SMH 2026-07-02 put 590 10.34 3.04 3.14 10.06 2.03 6 06-26 16:07:47 -0.31 64.52 MLAT 611.61 SMH 2026-07-02 put 550 3.33 3.04 1.01 4.72 4.24 6 06-26 16:07:47 -0.11 71.96 MLAT 611.61 SMH 2026-07-02 put 562.5 3.65 4.2 1.53 4.39 0.13 6 06-26 13:25:44 -0.13 69.62 MLCT ToOpen 619.52 SMH 2026-07-02 put 557.5 3.12 4.2 1.31 4.24 0.1 6 06-26 13:25:44 -0.11 70.59 MLCT ToOpen 619.52 SMH 2026-07-17 put 550 10.93 3 3.28 3.7 33.38 21 06-26 13:25:04 -0.2 62.36 MLCT 616.73 SMH 2026-07-17 put 500 4.53 3 1.36 9.14 46.35 21 06-26 13:25:04 -0.09 70.45 MLCT 616.73 SMH 2026-07-17 put 540 9.75 5 4.88 57.38 53.86 21 06-26 11:16:55 -0.18 63.16 SLCN 612.54 SMH 2026-07-17 put 540 9 50 45 50.48 53.86 21 06-26 10:27:34 -0.16 64.47 MLAT 619.8 SMH 2026-07-02 put 600 11 50 55 50.32 53.91 6 06-26 10:26:56 -0.32 61.44 MLAT 619.8 SMH 2026-07-17 put 500 4.8 4.2 2.02 4.45 46.35 21 06-26 10:05:14 -0.09 71.23 TLCT ask 621.11 SOFI 2026-07-02 put 18.5 0.87 3.07 0.27 3.32 1.19 6 06-26 11:51:05 -0.65 58.32 AUTO bid SellToOpen 17.91 SPY 2026-07-17 put 700 3.06 6 1.83 20.97 53.63 21 06-26 16:09:48 -0.17 18.46 MLAT 728.99 SPY 2026-07-17 put 696 2.64 6 1.58 28.28 9.13 21 06-26 16:09:48 -0.14 19.03 MLAT 728.99 SPY 2026-07-17 put 698 2.77 18 4.99 55.36 19.93 21 06-26 16:03:51 -0.16 19.12 MLAT 728.99 SPY 2026-07-17 put 696 2.58 18 4.64 22.27 9.13 21 06-26 16:03:51 -0.15 19.41 MLAT ToOpen 728.99 SPY 2026-06-26 put 730 0.17 10.13 0.17 591.63 23.07 0 06-26 15:29:46 -0.12 5.81 AUTO ask 732.5 SPY 2027-03-31 put 700 27.92 2.5 6.97 4.11 1.08 278 06-26 14:36:32 -0.32 19.24 AUTO 732.88 SPY 2026-07-24 call 755 4.8 15 7.2 15.1 1.46 28 06-26 11:41:16 0.28 14.21 TLFT bid SellToOpen 736.14 SPY 2026-07-17 call 760 1.99 15 2.98 16.33 28.77 21 06-26 11:41:16 0.17 13.17 TLFT bid 736.14 SPY 2026-07-10 call 760 0.79 8 0.63 27.42 13.91 14 06-26 11:41:09 0.1 12.27 SLCN ask 736.14 SPY 2026-07-07 put 745 14.32 5 7.16 5.01 25.18 11 06-26 10:44:27 -0.74 13.85 TLFT bid 733.18 SPY 2026-07-02 call 745 1.9 6.7 1.27 9.87 3.97 6 06-26 10:32:01 0.22 15.66 MLET bid 733.12 SPY 2026-07-02 call 750 0.8 6.7 0.54 9.93 13.68 6 06-26 10:32:01 0.12 14.46 MLET ask 733.12 SPY 2026-07-31 put 705 6.22 2.48 1.54 7.56 1.48 35 06-26 10:15:40 -0.24 19.37 AUTO ask 732.71 SPY 2026-07-10 put 700 1.88 7 1.32 7.37 5.26 14 06-26 10:15:17 -0.13 21.19 TLCT ToOpen 732.71 SPY 2026-07-17 put 715 5.61 12 6.73 13.77 28.88 21 06-26 10:11:35 -0.27 18.54 MLAT 733.02 SPY 2026-07-31 put 695 4.86 12 5.83 12.09 14.02 35 06-26 10:11:35 -0.18 20.56 MLAT 733.02 SPY 2026-07-17 put 698 3.06 5.17 1.58 36.66 19.93 21 06-26 10:10:40 -0.15 20.97 AUTO ask 733.02 SPY 2026-07-17 put 694 2.63 7.78 2.05 22.29 6.04 21 06-26 10:08:00 -0.13 21.58 AUTO bid 733.1 SPY 2026-08-21 put 650 3.55 4.65 1.65 4.94 11.62 56 06-26 09:44:43 -0.1 24.8 MLAT ask 728.57 SPY 2026-06-30 put 713 1.45 6.14 0.89 32.69 33.61 4 06-26 09:36:42 -0.17 21.81 AUTO 728.04 SPY 2026-07-17 put 698 4.04 5.19 2.1 6.03 19.93 21 06-26 09:36:34 -0.19 21.67 AUTO ask 728.04 SPY 2026-07-01 put 705 1.17 6.05 0.71 33.38 0.71 5 06-26 09:36:17 -0.12 23.66 ISOI ask 728.04 TLT 2026-07-02 call 87.5 0.21 9.9 0.21 76.26 3.3 6 06-26 16:14:39 0.44 6.28 ISOI bid 87.36 TLT 2026-07-24 call 89 0.23 5 0.12 9.2 11.28 28 06-26 16:05:57 0.22 7.86 MLCT bid 87.36 TLT 2026-07-24 put 85 0.18 5 0.09 5.08 1.75 28 06-26 16:05:57 -0.14 9.78 MLCT ask BuyToOpen 87.36 TLT 2026-07-02 call 87.5 0.21 5.3 0.11 57.02 3.3 6 06-26 16:00:02 0.44 5.94 AUTO bid 87.36 TLT 2026-07-02 call 87.5 0.21 4.38 0.09 57.02 3.3 6 06-26 16:00:01 0.44 5.94 AUTO bid 87.36 TLT 2026-07-02 call 87.5 0.21 9.65 0.2 57.02 3.3 6 06-26 16:00:00 0.44 5.94 MLAT bid 87.36 TLT 2026-07-02 call 87.5 0.21 4.5 0.09 57.02 3.3 6 06-26 15:59:58 0.44 5.94 MLAT bid 87.36 TLT 2027-01-15 put 90 4.35 5 2.17 5.02 50.97 203 06-26 14:42:44 -0.58 13.06 MLCT bid 87.31 TLT 2027-01-15 put 82 0.85 10 0.85 35.03 30.51 203 06-26 14:42:44 -0.19 11.98 MLCT 87.31 TLT 2027-01-15 put 82 0.86 5 0.43 35.03 30.51 203 06-26 14:42:44 -0.19 11.98 MLCT ask 87.31 TLT 2026-07-02 put 87 0.38 4 0.15 5.01 8.6 6 06-26 13:38:27 -0.4 11.36 MLFT ask 87.28 TLT 2026-06-26 put 87.5 0.22 4 0.09 7.52 7.94 0 06-26 13:38:27 -0.87 4.28 MLFT bid 87.28 TLT 2028-01-21 put 80 1.75 20 3.5 31.09 60 574 06-26 12:33:11 -0.2 12.67 MLCT 87.3 TLT 2027-01-15 put 82 0.87 20 1.74 20 30.51 203 06-26 12:33:11 -0.19 12.13 MLCT 87.3 TLT 2026-07-24 call 89 0.25 4 0.1 4.2 11.28 28 06-26 11:41:29 0.22 8.02 MLCT bid 87.33 TLT 2027-06-17 put 80 0.99 4 0.4 9.07 93.27 356 06-26 11:16:43 -0.17 12.16 MLCT 87.31 TLT 2027-02-19 put 78 0.42 8 0.34 8 9.17 238 06-26 11:16:43 -0.1 12.55 MLCT 87.31 TLT 2028-01-21 put 80 1.73 11 1.9 11.07 60 574 06-26 11:07:26 -0.21 12.87 MLFT 87.31 TLT 2026-07-17 put 87.5 0.96 6 0.58 6.12 11.23 21 06-26 10:44:24 -0.52 10.42 TLCT ask 87.27 TLT 2026-07-17 call 87.5 0.53 6 0.32 6.23 12.79 21 06-26 10:44:24 0.47 7.15 TLCT ask 87.27 TLT 2026-12-18 call 86 2.96 10 2.96 10 14.33 175 06-26 10:33:17 0.69 7.23 MLCT 87.18 TLT 2026-12-18 put 86 2.06 10 2.06 10 20.1 175 06-26 10:33:17 -0.38 12.42 MLCT 87.18 TLT 2028-01-21 put 88 5.04 2.2 1.11 2.2 12.27 574 06-26 09:46:28 -0.44 13.47 MLFT 87.12 TQQQ 2026-06-26 put 75 1.09 2.78 0.3 4.39 9.74 0 06-26 11:51:03 -0.77 40.32 AUTO ask 73.81 TQQQ 2026-07-10 call 87 0.53 2.7 0.14 2.71 4.92 14 06-26 11:22:09 0.12 70.7 AUTO bid 73.38 TQQQ 2026-07-24 put 65 4.15 2.51 1.04 2.6 3.87 28 06-26 09:51:17 -0.3 94.48 AUTO bid 71.67 TQQQ 2026-07-02 put 65 1.55 2.03 0.31 2.66 4.35 6 06-26 09:37:26 -0.24 113.25 AUTO bid 71.14 TSLA 2026-07-01 call 392.5 2.85 2.05 0.58 3.71 2.34 5 06-26 15:50:00 0.28 41.88 AUTO ask 380.95 TSM 2026-09-18 put 400 22 5.56 12.23 8.34 7.61 84 06-26 13:19:03 -0.31 49.28 AUTO 433.8 TSM 2026-07-17 call 400 36 20 72 20.09 22.94 21 06-26 10:34:14 0.71 53.39 MLAT 424.75 UBER 2027-01-15 put 77.5 9.7 7.57 7.34 7.58 11.04 203 06-26 10:45:54 -0.48 38.66 MLAT 74.41 UBER 2027-01-15 put 60 2.8 7.57 2.12 7.57 14.32 203 06-26 10:45:25 -0.18 42.25 MLAT 74.41 XLE 2026-07-17 call 55 0.74 5 0.37 5.84 28.27 21 06-26 15:45:36 0.35 23.22 SLFT ask 53.73 XLE 2026-07-17 put 51 0.31 2.54 0.08 3.54 7.21 21 06-26 14:59:11 -0.18 24.78 ISOI 53.73 XLE 2026-07-17 put 52 0.5 2.54 0.13 6.22 12.52 21 06-26 14:54:46 -0.27 23.7 AUTO bid 53.74 XLE 2026-07-17 call 56 0.46 3 0.14 3.17 18.79 21 06-26 14:02:43 0.26 23.27 SLCN 53.87 XLF 2027-06-17 put 50 2.72 2.7 0.73 5.4 28.13 356 06-26 16:55:32 -0.32 26.97 CNCO 53.57 XLF 2027-06-17 put 50 2.72 2.7 0.73 2.7 28.13 356 06-26 16:00:59 -0.31 23.34 MLCT 53.57 XLF 2026-09-18 call 58 0.31 5.49 0.17 12.6 23.93 84 06-26 15:38:39 0.16 14.93 SLCN ask 53.52 XLF 2026-09-18 call 58 0.31 2.5 0.08 7.11 23.93 84 06-26 15:20:11 0.16 14.97 SLCN bid 53.57 XLF 2026-12-18 call 55 2.21 5 1.1 5.06 21.93 175 06-26 15:06:26 0.47 17.56 MLCT 53.52 XLF 2026-12-18 call 59 0.77 5 0.39 5.02 1.91 175 06-26 15:06:26 0.24 16.01 MLCT ToOpen 53.52 XLF 2026-08-21 put 50 0.32 5 0.16 5.21 65.07 56 06-26 11:39:46 -0.15 19.34 TLCT ask 53.82 XLF 2026-07-17 call 54 0.71 2.5 0.18 5.67 41.35 21 06-26 11:23:32 0.46 15.92 SLCN 53.67 XLF 2026-07-17 put 54 0.97 3 0.29 3.02 23.61 21 06-26 11:00:27 -0.58 14.85 MLCT 53.52 XLF 2026-07-17 call 54 0.62 3 0.19 3.12 41.35 21 06-26 11:00:27 0.43 16 MLCT bid 53.52 XLF 2026-07-17 put 53 0.67 2.5 0.17 2.5 4.59 21 06-26 09:52:44 -0.41 16.73 SLCN ask 53.38 XLK 2026-07-17 put 160 1.1 2.25 0.25 2.26 4.12 21 06-26 14:26:06 -0.11 44.56 TLCT 181.56 ZETA 2027-01-15 put 17.5 3.4 8.35 2.84 8.36 9.27 203 06-26 10:44:34 -0.34 76.91 MLAT 18.59 ZETA 2027-01-15 put 12.5 1.22 8.35 1.02 8.35 8.86 203 06-26 10:44:02 -0.16 79.15 MLAT 18.52