Updated on: 9/12/2025, 3:31:03 PM Ticker Exp Type Strike Price Size(K) Prem(M) Vol(K) OI(K) DTE Time Delta IV Cond Side Label StkPrice AAPL 2025-11-21 call 220 19.94 9.85 19.64 10.42 18.92 70 14:53:24 0.73 27.42 SLCN 233.67 AAPL 2025-12-19 call 220 21.78 9.85 21.45 9.92 12.36 98 14:36:57 0.72 26.62 SLCN 233.94 AAPL 2026-01-16 call 240 10.41 2 2.08 2.21 30.57 126 10:05:53 0.47 23.81 SLCN 232.3 AMD 2026-03-20 call 190 11.6 1.1 1.28 1.12 1.85 189 13:22:08 0.38 46.02 SLCN 159.05 AMD 2025-12-19 call 180 7.8 1.71 1.33 2.6 19.92 98 11:02:24 0.35 46.02 AUTO ask 157.94 AMZN 2026-01-16 put 200 5.11 8.3 4.24 10.4 30.93 126 13:40:04 -0.2 31.5 SLCN 226.97 AMZN 2025-10-03 call 235 3.34 3 1 6.83 4.28 21 12:33:16 0.35 25.99 MLFT 228.43 AMZN 2025-11-21 call 250 5.1 3.55 1.81 4.21 9.33 70 12:11:12 0.29 29.78 MLFT bid 228.85 AMZN 2025-10-17 call 240 3.35 3.55 1.19 7.1 20.31 35 12:11:12 0.31 25.73 MLFT bid 228.85 APP 2025-09-19 call 587.5 13.68 1.97 2.69 1.97 0.03 7 09:42:25 0.49 49.33 MLAT ToOpen 584.63 APP 2025-09-12 call 560 22.09 1.97 4.34 1.98 2.7 09:42:25 MLAT 584.63 COIN 2025-09-19 call 335 5.44 2.5 1.36 14.43 6.38 7 15:19:40 0.34 53.79 MLAT ask 323.58 COIN 2025-09-19 call 332.5 6.26 2.7 1.69 3.72 7.31 7 15:08:08 0.38 54.49 MLAT 323.81 COIN 2025-09-19 call 335 5.21 4 2.08 11.35 6.38 7 13:30:06 0.34 51.69 MLAT 324.3 COIN 2025-09-12 call 322.5 2.55 4 1.02 14.92 14.68 13:30:06 0.7 20.94 MLAT 324.3 COIN 2025-09-19 call 337.5 4.47 5.56 2.49 5.95 0.84 7 10:50:58 0.3 50.18 MLAT ToOpen 324.65 COIN 2025-09-12 call 322.5 3.8 5.56 2.11 7.04 14.68 10:50:58 0.67 29.25 MLAT 324.65 COIN 2025-09-19 call 350 2.17 4.75 1.03 5.41 10.21 7 09:43:33 0.17 52.4 MLAT 325.24 COIN 2025-09-12 call 315 10.89 4.75 5.17 6.11 7.63 09:43:33 0.87 55.12 MLAT 325.24 COIN 2025-09-19 call 335 5.44 4.75 2.58 5.54 6.38 7 09:43:33 0.36 51.22 MLAT 325.24 CRCL 2025-10-17 call 145 7.33 2.01 1.47 3.53 0.88 35 12:36:54 0.36 89.37 MLET 125.78 CRCL 2025-10-17 call 135 9.78 2.01 1.96 3.72 4.54 35 12:36:54 0.45 85.01 MLET 125.78 GOOG 2026-03-20 call 240 25.3 1 2.53 3.03 1.71 189 15:03:10 0.59 32.33 CANC 242 GOOG 2026-03-20 call 240 25.35 2 5.07 3.03 1.71 189 14:46:05 0.59 32.39 TLCT 241.59 GOOG 2026-03-20 call 240 25.3 1 2.53 1.03 1.71 189 14:36:47 0.59 32.31 MLFT 241.93 GOOGL 2025-11-21 call 190 54.02 3 16.21 3.04 13.66 70 12:56:02 0.92 41.48 SLCN 241.07 GOOGL 2026-01-16 put 210 5.4 4 2.16 5.14 8.38 126 11:28:03 -0.2 32.26 SLCN 239.9 IWM 2025-10-17 put 227 2.26 12.68 2.87 65.17 62.87 35 16:07:58 -0.22 22.8 MLET 238.34 IWM 2025-10-17 put 228 2.45 12.68 3.11 62.77 8.99 35 16:07:58 -0.24 22.67 MLET bid 238.34 IWM 2025-10-17 put 227 2.26 7.55 1.71 65.17 62.87 35 16:07:58 -0.22 22.8 MLET 238.34 IWM 2025-10-17 put 228 2.45 7.55 1.85 62.77 8.99 35 16:07:58 -0.24 22.67 MLET bid 238.34 IWM 2025-09-19 call 230 8.63 10 8.63 11.91 115.04 7 16:01:55 0.93 17.65 TLCT 238.32 IWM 2026-06-18 put 245 18.23 6 10.94 6.05 3.63 279 12:58:30 -0.49 20.59 TLCT ToOpen 238.99 IWM 2025-10-17 put 227 2.14 25.09 5.37 31.11 62.87 35 10:28:44 -0.21 23.03 MLET ask 239.1 IWM 2025-10-17 put 229 2.51 25.09 6.3 65.24 69.11 35 10:28:44 -0.24 22.46 MLET ask 239.1 IWM 2025-10-17 put 228 2.3 31 7.13 31.2 8.99 35 10:18:41 -0.23 22.7 MLAT ask BuyToOpen 239.18 IWM 2025-10-17 put 229 2.49 31 7.72 34.19 69.11 35 10:18:41 -0.24 22.54 MLAT bid 239.18 META 2025-09-19 put 745 8.8 1.63 1.43 5.47 0.78 7 11:06:40 -0.42 27.35 AUTO bid 749.99 MSFT 2025-11-21 call 520 19.21 1.73 3.31 2.99 11.68 70 14:30:35 0.48 24.16 SLCN 511.25 MSTR 2025-09-19 call 342.5 4.55 2.5 1.14 28.07 1.33 7 15:57:44 0.33 48.86 AUTO 331.44 MSTR 2025-09-19 call 342.5 4.45 2.5 1.11 28.07 1.33 7 15:56:19 0.33 48.86 AUTO 331.44 MSTR 2025-09-19 call 342.5 4.3 2.5 1.07 22.51 1.33 7 15:41:58 0.31 49.46 AUTO ask 330.04 MSTR 2025-09-19 call 342.5 4.3 2.5 1.07 19.86 1.33 7 15:21:27 0.31 50.98 AUTO 329.44 MSTR 2025-09-19 put 330 6.47 3 1.94 5.33 8.53 7 11:35:36 -0.4 47.88 MLFT 334.84 MSTR 2025-09-19 call 342.5 4.59 4.92 2.26 9.49 1.33 7 10:26:56 0.34 47.57 SLAN 332.09 MSTR 2025-09-19 call 340 4.5 3.37 1.52 17.59 34.66 7 10:17:21 0.35 47.71 AUTO ask 330.51 MSTR 2025-09-19 call 342.5 4.25 3 1.27 3.11 1.33 7 09:56:04 0.29 47.09 AUTO ask BuyToOpen 329.64 MSTR 2025-09-19 call 340 4.4 2.99 1.32 11.01 34.66 7 09:54:28 0.35 46.64 AUTO ask 330.94 MSTR 2025-09-19 call 340 4.51 5 2.25 7 34.66 7 09:38:17 0.33 46.03 SLAN 329.45 NVDA 2025-09-19 call 182.5 1.12 10 1.12 96.64 51.92 7 15:12:27 0.26 28.92 MLFT 177.63 NVDA 2025-09-19 call 180 1.86 8.6 1.6 90.91 79.76 7 14:49:32 0.38 28.53 MLFT ask 177.65 NVDA 2025-09-19 call 182.5 1.28 10 1.28 66.29 51.92 7 12:32:38 0.29 29.11 MLAT ask 178.12 NVDA 2025-09-12 call 175 2.4 6.69 1.61 32.74 79.97 10:14:10 0.91 19.4 MLAT bid 177.35 NVDA 2025-09-12 call 175 3.01 10 3.01 24.48 79.97 10:05:27 0.92 20.39 MLAT 177.58 NVDA 2025-09-19 call 182.5 1.25 10 1.25 28.95 51.92 7 10:05:27 0.26 29.45 MLAT 177.58 PLTR 2025-11-21 call 190 8.75 1.5 1.31 1.59 4.32 70 10:33:45 0.36 56.49 TLCT 166.86 PLTR 2025-09-19 call 170 2.33 7.23 1.69 11.28 20.69 7 10:01:37 0.36 45.86 MLAT bid 165.81 QQQ 2025-09-18 call 588 3.4 3 1.02 4.92 0.37 6 15:33:30 0.46 12.99 MLCT ToOpen 586.58 QQQ 2025-09-30 put 575 3.61 3 1.08 3.58 4.62 18 15:24:19 -0.27 16.78 MLCT 587.06 QQQ 2025-10-17 put 550 2.97 6 1.78 7.24 26.51 35 15:19:49 -0.14 21.54 MLCT ask 587.13 QQQ 2025-09-19 put 575 1.31 140 18.34 144.32 19.41 7 13:59:02 -0.18 16.97 TLCT bid SellToOpen 586.95 QQQ 2025-09-19 call 550 36.79 3.5 12.88 3.55 15.22 7 13:44:17 MLCT 586.75 QQQ 2025-10-17 put 570 5.98 4.5 2.69 9.24 20.5 35 11:23:10 -0.28 18.28 TLCT 586.07 QQQ 2025-10-17 call 570 23.58 4.5 10.61 8.02 8.57 35 11:23:10 0.73 17.55 TLCT 586.07 QQQ 2026-06-18 put 500 13.38 3.5 4.68 3.53 16.1 279 10:20:23 -0.18 25.03 TLCT 585.68 QQQ 2026-02-20 put 510 8.57 20 17.14 22.51 0.7 161 10:07:50 -0.16 24.79 TLCT ToOpen 585.19 QQQ 2026-02-20 call 640 9.1 20 18.2 22.5 1.18 161 10:07:50 0.26 15.83 TLCT ToOpen 585.19 SPY 2025-12-19 put 520 1.92 15 2.88 15 33.44 98 10:51:30 -0.04 28.91 MLAT ask 657.96 SPY 2025-12-19 put 610 6.96 15 10.44 15.03 18.55 98 10:51:30 -0.19 19.07 MLAT 657.96 SPY 2025-12-19 put 590 5.05 14 7.07 14.06 26.75 98 10:51:30 -0.13 21.21 MLAT 657.96 TSLA 2025-09-19 call 405 8.57 8 6.86 39.15 6.6 7 15:22:03 0.39 55.81 MLAT 394.64 TSLA 2025-09-19 call 350 45.92 20 91.84 26.25 19.94 7 15:16:32 0.94 59.35 CANC bid 396.07 TSLA 2025-09-19 put 350 0.92 20 1.84 47.05 12.09 7 15:16:23 -0.06 60.28 CANC ask 396.07 TSLA 2025-09-19 put 360 1.58 20 3.16 41.11 10.57 7 15:13:38 -0.1 56.68 MLCT ask 396.21 TSLA 2025-09-19 call 360 37.28 20 74.56 30.44 15.87 7 15:13:38 0.89 59.96 MLCT 396.21 TSLA 2025-09-19 put 350 0.92 20 1.84 46.06 12.09 7 15:02:56 -0.06 59.26 MLCT ask 395.29 TSLA 2025-09-19 call 350 45.92 20 91.84 25.97 19.94 7 15:02:56 0.96 53.08 MLCT 395.29 TSLA 2025-10-03 call 390 24.5 10 24.5 13.16 1.89 21 14:23:40 0.57 56.34 MFSL ask BuyToOpen 394.81 TSLA 2025-09-19 call 380 20.5 7 14.35 37.54 22.18 7 10:33:04 0.68 56.27 MLFT bid 393 TSLA 2025-09-19 call 420 5.4 7 3.78 22.58 10.99 7 10:33:04 0.25 65.18 MLFT bid 393