Updated on: 2026-08-24 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 2026-08-24 call 312.5 0.3 2.66 0.08 155.07 4.53 0 08-24 14:00:10 0.3 7.47 AUTO ask 311.83 AAPL 2026-09-18 call 325 3.7 2.15 0.79 5.82 20.62 25 08-24 12:46:48 0.31 24.62 AUTO ask 313.31 AAPL 2026-08-24 put 310 0.22 3.46 0.08 53.87 4 0 08-24 12:15:10 -0.15 11.28 AUTO bid 311.84 AAPL 2026-08-28 call 310 4.3 6.16 2.65 7.2 14.95 4 08-24 09:47:22 0.57 28.16 AUTO bid 311.43 AMZN 2026-08-28 put 272.5 10.8 2.48 2.68 3.13 0.11 4 08-24 10:43:41 -0.82 39.16 AUTO ask BuyToOpen 262.36 AMZN 2026-11-20 call 270 15.45 3 4.63 3.87 8.34 88 08-24 10:14:51 0.48 35.61 TLCT ask 261.06 AMZN 2026-11-20 call 240 31.65 5 15.82 5 24.1 88 08-24 09:39:03 0.74 36.52 SLCN 262.27 AVGO 2026-08-31 put 355 4.5 3 1.35 10.58 10.44 7 08-24 11:02:28 -0.35 38.85 SLFT 361.65 AVGO 2026-08-28 put 345 1.27 2.16 0.27 2.41 1.5 4 08-24 10:44:53 -0.14 45.87 AUTO ask BuyToOpen 362.88 BABA 2026-08-28 call 124 0.9 2.6 0.23 6.01 9.45 4 08-24 12:54:41 0.25 51.36 SLAN bid 119.46 BABA 2026-10-16 call 145 1.97 5.58 1.1 21.07 4.43 53 08-24 10:48:11 0.18 49.27 AUTO bid 119.91 BABA 2026-10-16 call 145 1.85 3.69 0.68 10.99 4.43 53 08-24 10:38:31 0.17 48.98 AUTO bid 119.1 BABA 2026-10-16 call 145 1.8 2.26 0.41 10.99 4.43 53 08-24 10:38:21 0.17 48.98 AUTO ask 119.1 BABA 2026-10-16 call 130 3.65 2.94 1.07 3.94 8.77 53 08-24 10:01:27 0.32 45.68 MLAT 117.88 BABA 2026-10-16 call 140 1.95 2.94 0.57 5.68 10.9 53 08-24 10:01:27 0.2 47.69 MLAT 117.88 BAC 2026-09-18 call 46 16.47 2.31 3.8 2.31 2.32 25 08-24 15:15:00 0.98 59.53 SLAN 62.44 CCJ 2027-01-15 put 115 19.83 2.46 4.88 2.86 0.69 144 08-24 09:40:18 -0.59 48.4 MLET ToOpen 101.45 CCJ 2027-01-15 put 110 16.63 2.46 4.09 2.86 0.77 144 08-24 09:40:18 -0.54 48.47 MLET ToOpen 101.45 CCL 2026-12-18 put 25 2.13 20 4.26 20.13 7.03 116 08-24 14:10:18 -0.39 44.45 TLCT ask BuyToOpen 25.83 CMG 2026-09-18 put 37.5 1.22 4.7 0.57 10.34 5.24 25 08-24 15:07:31 -0.43 35.69 OSEQ ask 37.87 CMG 2026-09-18 put 37.5 1.22 5 0.61 10.34 5.24 25 08-24 15:06:46 -0.43 35.69 CANC ask 37.87 CMG 2026-09-18 put 37.5 1.22 5 0.61 5.62 5.24 25 08-24 14:55:41 -0.44 35.13 SLFT 37.77 CRCL 2026-08-28 put 90 3.3 3.33 1.1 4.03 0.47 4 08-24 10:39:10 -0.43 105.91 AUTO ask BuyToOpen 91.19 CRM 2026-09-18 call 250 1.85 3 0.56 3.1 5.39 25 08-24 10:39:44 0.13 53.05 TLCT 211.62 CRWV 2026-09-18 put 75 2.85 2.5 0.71 4.68 14.93 25 08-24 10:26:29 -0.25 77.01 SLCN 84.13 DRAM 2026-08-28 call 54 1.78 3 0.53 6.73 0.2 4 08-24 16:00:17 0.54 68.41 SLCN 54.28 DRAM 2026-08-28 call 60 0.19 4.41 0.08 11.71 14.39 4 08-24 15:55:57 0.1 72.83 LATE ask 54.29 DRAM 2026-09-18 call 70 0.38 3 0.11 16.34 49.05 25 08-24 13:37:36 0.09 68.52 ISOI bid 53.97 DRAM 2026-08-24 call 55 0.15 2.27 0.03 4.62 0.11 0 08-24 12:08:02 0.24 29.73 AUTO bid 54.38 DRAM 2026-11-20 call 55 7.4 2.5 1.85 5.27 4.57 88 08-24 11:49:41 0.56 71.59 TLCT bid 54.34 DRAM 2026-11-20 call 60 5.33 2.5 1.33 3.92 11.61 88 08-24 11:02:55 0.45 71.64 SLCN 53.66 DRAM 2026-10-02 put 45 1.45 3.86 0.56 4.02 2.34 39 08-24 11:02:48 -0.19 70.99 AUTO ToOpen 53.66 DRAM 2026-09-25 put 46 1.33 3.42 0.46 3.49 0.17 32 08-24 10:51:08 -0.19 71.05 AUTO bid SellToOpen 54.06 DRAM 2026-09-18 call 60 1.77 4.59 0.81 12.48 38.16 25 08-24 10:31:58 0.31 69.52 MESL ask 53.84 DRAM 2026-09-18 call 70 0.43 4.57 0.2 11.47 49.05 25 08-24 10:31:58 0.1 71.39 MLET 53.84 DRAM 2026-08-28 call 58 0.42 2.11 0.09 9.99 1.73 4 08-24 10:26:52 0.2 83.73 AUTO ask 53.7 DRAM 2026-08-31 call 57 0.82 2.5 0.2 2.58 12.13 7 08-24 10:10:34 0.27 71.02 MLAT 53.41 DRAM 2026-08-31 call 59 0.45 2.5 0.11 2.53 2.53 7 08-24 10:10:34 0.17 71.59 MLAT bid 53.41 DRAM 2026-08-24 put 53 0.17 3.03 0.05 3.43 0.37 0 08-24 09:38:36 -0.21 43.22 AUTO ToOpen 53.93 DRAM 2026-09-18 put 54 3.5 3.29 1.15 3.29 5.03 25 08-24 09:36:06 -0.46 67.46 TLET ask 53.93 ETHA 2026-10-16 call 20 1.24 4.75 0.59 9.9 25.69 53 08-24 14:27:21 0.44 60.2 AUTO bid 18.73 ETHA 2026-08-28 call 19 0.53 4 0.21 47.64 22.83 4 08-24 12:46:35 0.45 72.8 MLFT ask 18.76 ETHA 2026-08-28 call 20.5 0.17 6 0.1 6.31 0 4 08-24 12:46:35 0.17 84.52 MLFT ask BuyToOpen 18.76 ETHA 2026-10-16 call 16 3.65 2.7 0.99 5.1 24.84 53 08-24 10:46:45 0.8 64.72 ISOI ask 18.93 ETHA 2026-09-04 call 22 0.21 4.41 0.09 5.11 6.04 11 08-24 10:38:19 0.17 78.65 AUTO ask 19.07 ETHA 2026-12-18 put 12 0.29 2.02 0.06 2.42 10.2 116 08-24 09:30:00 -0.08 70.2 AUTO 18.89 FXI 2026-08-28 put 35 0.2 4.29 0.09 9.65 2.45 4 08-24 15:48:47 -0.28 26.17 SLFT ask 35.55 FXI 2026-08-28 put 35 0.19 4.29 0.08 9.65 2.45 4 08-24 15:48:47 -0.28 26.17 SLFT ask 35.55 FXI 2026-09-30 put 34 0.4 7.24 0.29 7.24 5.52 37 08-24 14:34:08 -0.25 22.01 SLFT ToOpen 35.51 FXI 2026-12-18 call 36 1.68 5 0.84 5 27.23 116 08-24 14:18:12 0.51 21.93 MLCT 35.5 FXI 2026-12-18 put 35 1.55 5 0.78 5.03 91.19 116 08-24 14:18:12 -0.41 23.95 MLCT 35.5 FXI 2026-11-20 put 35 1.2 4.14 0.5 4.24 12.17 88 08-24 14:08:22 -0.41 21.52 AUTO ask 35.49 FXI 2026-09-04 put 34.5 0.19 2.5 0.05 3.02 0.28 11 08-24 13:33:27 -0.21 22.42 ISOI ask BuyToOpen 35.53 GLD 2026-09-04 call 425 9.8 6 5.88 11.43 6.8 11 08-24 12:26:10 0.56 28.13 TLCT ask 427.21 GLD 2026-09-18 call 460 3.15 6 1.89 6.23 19.48 25 08-24 12:26:10 0.19 29.26 TLCT bid 427.21 GLD 2026-12-18 call 380 58.7 5 29.35 10.01 2.09 116 08-24 12:08:08 0.82 26.93 MLFT 427.02 GLD 2026-12-18 put 380 6.1 5 3.05 10.04 1.35 116 08-24 12:08:08 -0.17 26.19 MLFT bid 427.02 GLD 2026-09-18 call 420 17.17 2.5 4.29 122.43 136.14 25 08-24 11:02:55 0.64 27.48 MLCT 428.67 GLD 2026-09-18 call 431 11.62 2.5 2.9 2.51 0 25 08-24 11:02:55 0.5 28.05 MLCT ToOpen 428.67 GLD 2026-09-04 call 430 7.7 8 6.16 22.68 26.4 11 08-24 10:51:57 0.49 29.41 TLCT ask 428.23 GLD 2026-09-04 put 420 5 8 4 10.14 0.05 11 08-24 10:51:57 -0.33 28.52 TLCT ask BuyToOpen 428.23 GLD 2026-12-18 call 380 58.7 5 29.35 5 2.09 116 08-24 10:23:26 0.83 27.05 MLFT bid SellToOpen 427.99 GLD 2026-12-18 put 380 6 5 3 5.02 1.35 116 08-24 10:23:26 -0.17 26.06 MLFT ToOpen 427.99 GLD 2027-01-15 call 450 21.67 2.5 5.42 2.65 31.98 144 08-24 10:03:54 0.45 26.38 MLCT 427.75 GLD 2027-01-15 call 500 9.57 2.5 2.39 5.8 24.14 144 08-24 10:03:54 0.24 27.77 MLCT 427.75 GLD 2026-09-04 call 430 8.11 10.54 8.55 12.62 26.4 11 08-24 09:56:40 0.47 30.11 MLFT 427.43 GLD 2026-09-04 call 425 10.65 5.27 5.62 5.34 6.8 11 08-24 09:56:40 0.56 30 MLFT 427.43 GLD 2026-09-11 call 430 10.11 5.27 5.33 5.38 57.11 18 08-24 09:56:40 0.49 28.4 MLFT 427.43 GLD 2026-09-04 call 445 3.5 9.81 3.43 10.57 3.23 11 08-24 09:56:40 0.25 31.88 MLFT ToOpen 427.43 GLD 2026-09-11 call 445 5.09 5.27 2.68 5.42 56.11 18 08-24 09:56:40 0.29 29.69 MLFT 427.43 GLD 2026-09-04 call 440 4.66 5.27 2.46 7.35 5.99 11 08-24 09:56:40 0.31 31.16 MLFT 427.43 GLD 2026-09-18 call 420 17.47 115.88 202.44 117.79 136.14 25 08-24 09:51:35 0.63 27.42 MLCT 427.96 GLD 2026-09-18 call 430 12.47 115.88 144.5 116.17 19.78 25 08-24 09:51:35 0.5 27.96 MLCT ToOpen 427.96 GOOG 2026-09-18 put 350 13.69 2.98 4.08 3.01 7.71 25 08-24 09:56:30 -0.55 29.63 MLCT 345.24 GOOGL 2026-08-26 call 350 2.24 3.48 0.78 5.01 0.82 2 08-24 09:54:42 0.37 33.43 AUTO bid SellToOpen 347 HOOD 2026-08-28 put 107 3.7 3.27 1.21 3.75 0.37 4 08-24 10:30:10 -0.49 80.98 AUTO ask BuyToOpen 106.74 HYG 2026-10-16 put 79 0.42 10 0.42 15.28 247.91 53 08-24 14:07:54 -0.33 6.41 SLFT 79.67 HYG 2026-09-18 put 79 0.19 10 0.19 23.8 367.31 25 08-24 13:30:47 -0.27 5.89 SLCN 79.67 HYG 2026-09-18 put 79 0.19 12.5 0.24 23.8 367.31 25 08-24 13:30:34 -0.27 5.89 SLCN 79.67 HYG 2026-10-16 put 79 0.42 5 0.21 5.25 247.91 53 08-24 11:08:01 -0.34 6.43 SLFT bid 79.64 IBIT 2027-03-19 call 45 6.44 2.5 1.61 3.19 7.96 207 08-24 15:59:55 0.58 45.64 SLCN 44.64 IBIT 2026-09-04 put 44.5 1.43 7.85 1.12 9.27 0 11 08-24 13:48:50 -0.47 47.3 MLAT ask BuyToOpen 44.59 IBIT 2026-09-04 put 43.5 0.97 7.85 0.76 8.18 0 11 08-24 13:48:50 -0.36 46.7 MLAT ask BuyToOpen 44.59 IBIT 2026-12-18 call 70 0.53 2.81 0.15 5.88 8.09 116 08-24 13:48:45 0.1 53.64 AUTO bid 44.59 IBIT 2026-12-18 call 69 0.58 2.61 0.15 3.88 1.37 116 08-24 13:43:45 0.1 53.25 AUTO bid 44.59 IBIT 2027-06-17 call 45 8.08 30 24.24 30.26 34.02 297 08-24 13:08:21 0.61 47.05 MLFT 44.78 IBIT 2027-06-17 put 45 6.82 30 20.46 30.03 32 297 08-24 13:08:21 -0.4 45.78 MLFT 44.78 IBIT 2026-09-18 put 44 1.5 2.98 0.45 6.83 5.17 25 08-24 12:36:17 -0.38 44.74 SLAN bid 45.13 IBIT 2026-09-02 put 40.5 0.15 2.19 0.03 3.02 0.04 9 08-24 11:42:25 -0.09 53.17 MLET bid SellToOpen 45.08 IBIT 2026-08-24 call 45 0.45 2.24 0.1 51.2 21.55 0 08-24 11:23:41 0.66 29.35 AUTO bid 45.27 IBIT 2028-12-15 put 20 2.56 50 12.8 65 101.43 844 08-24 10:56:36 -0.08 64.1 MLFT 44.99 IBIT 2028-12-15 put 15 1.5 50 7.5 65 66.2 844 08-24 10:56:36 -0.05 69.03 MLFT 44.99 IBIT 2026-08-28 put 45 1.05 5 0.53 5.86 0.61 4 08-24 10:51:37 -0.5 55.27 MLCT ToOpen 44.94 IBIT 2026-08-28 call 45 1.04 5 0.52 18.54 18.86 4 08-24 10:51:37 0.51 55.71 MLCT bid 44.94 IBIT 2026-09-18 call 50 0.77 3.54 0.27 11.68 45.77 25 08-24 10:50:47 0.23 50.32 AUTO bid 44.94 IBIT 2026-11-20 call 40 7.18 30 21.54 30.14 37.3 88 08-24 10:44:12 0.75 47.28 MLAT 45.09 IBIT 2026-11-20 call 46 3.86 30 11.58 30.28 32.12 88 08-24 10:44:12 0.53 46.18 MLAT 45.09 IBIT 2026-10-16 call 48 2.12 30 6.36 37.18 14.18 53 08-24 10:44:12 0.41 46.63 MLAT ToOpen 45.09 IBIT 2026-10-16 call 54 0.9 30 2.7 30.14 4.78 53 08-24 10:44:12 0.21 50.22 MLAT bid SellToOpen 45.09 IBIT 2026-08-24 call 45.5 0.21 4.96 0.1 17.01 0 0 08-24 10:36:58 0.34 35.25 SLAN ask 45.15 IBIT 2026-08-24 call 45.5 0.22 4.99 0.11 11.33 0 0 08-24 10:34:05 0.34 37.8 SLAN ask 45.11 IBIT 2027-01-15 call 45 5.22 2.4 1.25 2.9 25.68 144 08-24 10:09:58 0.57 44.86 MLCT 44.78 IBIT 2027-03-19 call 80 0.79 4.8 0.38 4.96 18.7 207 08-24 10:09:58 0.11 51.52 MLCT ask 44.78 IBIT 2027-03-19 put 31 1.09 2.4 0.26 2.4 3 207 08-24 10:09:58 -0.11 50.05 MLCT ask 44.78 IBIT 2026-12-18 call 50 2.56 6 1.54 6.67 13.4 116 08-24 09:53:11 0.38 44.92 MLAT 44.37 IBIT 2026-12-18 call 45 4.29 2.8 1.2 4.59 17.61 116 08-24 09:53:11 0.55 44.61 MLAT 44.37 IBIT 2026-09-04 call 50 0.25 5 0.13 10.31 18.3 11 08-24 09:40:22 0.12 55.54 MLFT ask 44.41 IBIT 2026-09-04 call 50 0.24 5 0.12 10.31 18.3 11 08-24 09:40:22 0.12 55.54 MLFT bid 44.41 IBIT 2026-09-25 call 53 0.42 2.5 0.1 2.5 0 32 08-24 09:34:49 0.14 48.23 MLAT ask BuyToOpen 44.67 INTC 2026-09-25 call 103 1.78 13.9 2.47 14.1 0.23 32 08-24 13:59:59 0.21 62.57 MLAT ToOpen 87.23 INTC 2026-09-18 call 100 1.69 13.9 2.35 21.36 45.77 25 08-24 13:59:59 0.23 61.78 MLAT 87.23 INTC 2026-09-18 put 110 23.06 4.8 11.07 4.9 18.61 25 08-24 13:22:06 -0.94 57.44 MLCT 87.13 INTC 2026-09-18 put 85 4.11 4.8 1.97 5.94 21.69 25 08-24 13:22:06 -0.4 57.85 MLCT 87.13 INTC 2026-12-18 put 60 2.07 3 0.62 4.17 10.59 116 08-24 12:56:58 -0.11 65.88 MLFT ask 87.36 INTC 2027-02-19 put 60 3.85 2.5 0.96 2.5 12.12 179 08-24 10:42:04 -0.15 66.12 TLCT 86.26 INTC 2028-01-21 call 135 16.6 2.9 4.81 2.9 0.99 515 08-24 10:24:04 0.47 70.06 SLCN ToOpen 85.83 INTC 2026-09-18 put 90 7.4 2.5 1.85 3.01 30.56 25 08-24 09:40:55 -0.58 59.23 TLCT bid 86.02 INTC 2026-09-18 call 100 1.69 2.5 0.42 3.66 45.77 25 08-24 09:40:55 0.21 64.79 TLCT ask 86.02 IONQ 2027-01-15 call 70 2.78 2.2 0.61 2.22 2.15 144 08-24 12:10:56 0.26 85.33 SLCN ToOpen 42.11 IWM 2026-09-18 call 302 3.52 5 1.76 5.35 8.01 25 08-24 15:47:11 0.4 16.01 SLCN ask 298.06 IWM 2026-11-20 put 280 4.91 3.5 1.72 5.26 11.84 88 08-24 15:20:10 -0.25 21.94 MLCT 298.16 IWM 2026-10-16 put 280 2.92 3.5 1.02 4.18 41.92 53 08-24 15:20:10 -0.2 21.93 MLCT 298.16 IWM 2026-09-18 put 284 1.79 8 1.43 14.9 56.49 25 08-24 09:38:35 -0.18 22.29 AUTO bid 298.67 MARA 2026-08-28 call 11 0.62 2.1 0.13 10.29 51.1 4 08-24 15:52:01 0.6 103.42 MLAT ask 11.24 MARA 2026-08-28 call 12 0.22 2.1 0.05 26.51 22.32 4 08-24 15:52:01 0.3 108.78 MLAT 11.24 MARA 2026-09-25 put 9.5 0.36 2.83 0.1 8.12 1.59 32 08-24 10:51:00 -0.18 90.39 AUTO bid 11.63 MRNA 2026-10-16 call 165 9.45 2.2 2.08 2.41 1.04 53 08-24 11:29:57 0.37 89.71 AUTO ask BuyToOpen 138.23 MRNA 2026-10-16 call 130 17.2 2.08 3.58 2.2 0.13 53 08-24 10:26:10 0.6 85.66 AUTO ask BuyToOpen 133.1 MS 2026-09-18 call 235 0.95 7.61 0.72 7.63 0 25 08-24 12:24:30 0.12 28.62 SLFT ToOpen 214.73 MSFT 2027-01-15 put 450 19.05 2.5 4.76 2.5 8.35 144 08-24 10:12:29 -0.29 30.89 TLCT 486.28 MSTR 2026-08-28 call 134 3.09 2.17 0.67 2.57 0.32 4 08-24 11:28:44 0.35 106.73 MLAT ToOpen 127.62 MSTR 2026-08-28 put 118 1.63 2.17 0.35 2.88 0.33 4 08-24 11:28:44 -0.21 98.12 MLAT ToOpen 127.62 MSTR 2026-08-28 call 150 0.75 2.46 0.18 6.19 5.55 4 08-24 10:31:46 0.1 122.48 AUTO bid 126.55 NFLX 2026-08-28 put 77 0.24 2.77 0.07 3.69 1.1 4 08-24 11:36:27 -0.14 37.76 AUTO bid SellToOpen 80.2 NNE 2026-09-25 call 22.5 0.55 2.22 0.12 3 0.02 32 08-24 10:01:52 0.23 89.92 AUTO bid SellToOpen 17.85 NOK 2026-09-18 call 10 0.62 2.6 0.16 3.65 51.83 25 08-24 12:41:31 0.52 60.1 ISOI ask 9.96 NVDA 2026-10-16 put 205 10 2.6 2.6 4.19 16.94 53 08-24 15:56:15 -0.42 38.82 ISOI bid 208.53 NVDA 2026-08-28 call 210 5.35 2 1.07 51.36 9.48 4 08-24 15:52:37 0.48 72.66 MLET bid 208.53 NVDA 2026-09-18 put 210 9.16 3.6 3.3 8.96 46.52 25 08-24 14:11:11 -0.48 42.46 MLCT 209.73 NVDA 2026-08-28 put 195 1.38 4.05 0.56 18.53 8.95 4 08-24 14:10:57 -0.16 72.9 MLCT bid 209.73 NVDA 2026-08-28 call 235 0.63 8.1 0.51 16.76 24.2 4 08-24 14:10:57 0.08 76.69 MLCT bid 209.73 NVDA 2027-06-17 put 140 4.57 119.99 54.84 120.02 25.75 297 08-24 13:57:11 -0.1 43.71 MLAT ToOpen 209.57 NVDA 2027-01-15 put 180 7.68 60 46.08 101.69 48.13 144 08-24 13:57:11 -0.22 40.43 MLAT 209.57 NVDA 2027-01-15 put 180 7.69 40 30.76 101.69 48.13 144 08-24 13:57:11 -0.22 40.43 MLAT 209.57 NVDA 2026-08-28 put 215 9.43 2.01 1.89 9.15 12.58 4 08-24 13:48:02 -0.62 72.34 MLET 209.56 NVDA 2027-09-17 put 190 20.75 2.48 5.14 3.98 2.68 389 08-24 13:11:52 -0.3 40.12 SLCN 210.03 NVDA 2026-10-16 call 220 8.76 2.23 1.95 11.79 94 53 08-24 12:37:10 0.42 38.61 MLAT 210.44 NVDA 2027-06-17 call 230 24.6 2.1 5.17 2.17 12.22 297 08-24 11:28:30 0.5 40.53 SLCN 209.88 NVDA 2026-09-25 call 230 3.5 5.57 1.95 6.35 1.77 32 08-24 10:35:48 0.25 40 AUTO bid SellToOpen 210.04 NVDA 2028-06-16 call 460 7.65 3.08 2.35 3.4 2.65 662 08-24 10:11:09 0.15 41.64 ISOI bid SellToOpen 209.05 NVDA 2026-08-31 call 215 4.4 6.88 3.03 7.69 1.76 7 08-24 10:06:07 0.39 57.12 AUTO bid SellToOpen 209.31 NVDA 2027-01-15 call 220 17.65 3.6 6.36 3.94 35.98 144 08-24 10:02:54 0.49 39.61 AUTO bid 209.5 NVDA 2027-06-17 put 190 18.13 3 5.44 4.51 13.96 297 08-24 09:58:09 -0.3 40.64 MLCT 209.59 NVDA 2027-03-19 call 250 13.2 3 3.96 3.15 28.98 207 08-24 09:58:09 0.36 40.23 MLCT ask 209.59 NVDA 2027-01-15 put 190 10.85 3 3.25 3.06 31.11 144 08-24 09:58:09 -0.29 40.33 MLCT bid 209.59 NVDA 2026-09-04 call 220 3.7 7.88 2.92 10.4 7.59 11 08-24 09:58:07 0.32 52.01 AUTO bid 209.59 NVDA 2026-09-18 call 220 5.4 3 1.62 4.72 46.41 25 08-24 09:46:30 0.36 42.72 AUTO ask 209.51 NVDA 2026-08-28 call 215 4.3 8.58 3.69 12.99 16.09 4 08-24 09:45:16 0.39 73.55 AUTO bid 209.6 NVDA 2026-10-16 call 230 5.7 4.49 2.56 5.26 35.43 53 08-24 09:44:48 0.3 39.13 MLET 209.6 NVDA 2026-10-16 put 195 6.01 2.25 1.35 2.61 23.17 53 08-24 09:44:48 -0.28 40.44 MLET 209.6 NVO 2028-06-16 call 75 3.55 2.2 0.78 2.2 0.41 662 08-24 14:53:18 0.27 45.65 TLCT ToOpen 46.84 ORCL 2026-08-28 call 145 2.57 3.13 0.8 3.61 3.23 4 08-24 10:05:09 0.4 63.56 AUTO bid 142.26 PFE 2026-12-18 put 26 0.72 2.17 0.16 2.3 5.08 116 08-24 15:31:19 -0.28 24.23 AUTO bid 28.02 PFE 2026-10-16 put 27 0.49 6 0.29 6.64 1.67 53 08-24 10:31:27 -0.33 20.4 SLCN bid SellToOpen 27.93 QQQ 2027-03-19 put 650 23.68 2.5 5.92 2.62 10.26 207 08-24 16:08:47 -0.27 25 SLCN 706.32 QQQ 2026-09-18 call 700 20.14 6 12.08 6.75 28.65 25 08-24 15:50:01 0.59 20.91 MLCT 706.52 QQQ 2026-09-18 put 700 11 6 6.6 17.97 103.16 25 08-24 15:50:01 -0.41 20.16 MLCT ask 706.52 QQQ 2026-09-18 call 725 7.02 10 7.02 12.12 13.39 25 08-24 15:46:36 0.33 18.44 SLCN 706.93 QQQ 2026-09-18 call 710 14.45 3 4.33 8.78 41.22 25 08-24 14:50:56 0.51 19.55 SLCN 708 QQQ 2027-01-15 put 675 22.7 4 9.08 4.26 4.7 144 08-24 14:38:53 -0.32 23.38 SLCN 708.35 QQQ 2026-08-31 call 710 6.72 5 3.36 7.01 6.57 7 08-24 14:24:34 0.49 17.64 MLFT 709.13 QQQ 2026-08-31 call 718 3.22 5 1.61 5.42 0.28 7 08-24 14:24:34 0.31 16.62 MLFT ask BuyToOpen 709.13 QQQ 2026-12-18 put 600 7.34 6 4.4 7.71 35.24 116 08-24 14:18:55 -0.12 28.66 TLFT ask 708.53 QQQ 2026-10-16 put 675 9.87 2.5 2.47 2.61 6.33 53 08-24 14:18:55 -0.26 22.74 TLFT bid 708.53 QQQ 2026-08-31 call 730 0.72 6.5 0.47 8.45 27.18 7 08-24 12:22:16 0.1 15.91 MLFT bid 708.93 QQQ 2026-09-30 put 710 17.9 3 5.37 3.13 4.42 37 08-24 11:33:17 -0.5 19.33 MLFT bid 707.11 QQQ 2026-09-30 put 705 15.89 3 4.77 3.09 0.61 37 08-24 11:33:17 -0.45 19.78 MLFT ToOpen 707.11 QQQ 2026-11-20 put 680 18.96 2.5 4.74 2.52 11.04 88 08-24 10:10:26 -0.34 23 MLCT bid 703.23 QQQ 2026-11-20 call 760 9.54 2.5 2.38 2.59 3.45 88 08-24 10:10:26 0.25 19.5 MLCT ask 703.23 QQQ 2026-09-18 put 700 12.66 2.5 3.17 6.96 103.16 25 08-24 09:50:16 -0.44 20.66 SLCN 703.81 QQQ 2026-09-25 call 733 6.52 3.18 2.07 3.3 3.51 32 08-24 09:31:44 0.28 18.11 AUTO ask 707.27 RBLX 2026-09-25 call 43 1.57 2.92 0.46 2.92 0 32 08-24 11:34:30 0.35 57.74 SLAN ToOpen 39.52 RIVN 2026-08-28 call 17.5 0.21 2.96 0.06 5.44 6.63 4 08-24 12:40:55 0.29 69.07 AUTO 16.75 SLV 2026-09-18 call 70 1.07 5 0.54 5.52 60.92 25 08-24 11:37:50 0.23 52.7 TLCT 62.34 SLV 2026-10-16 call 63 4.45 2.92 1.3 4.51 12.21 53 08-24 09:38:01 0.54 46.46 AUTO ask 62.72 SLV 2026-10-16 call 65 3.7 2.99 1.1 6.21 11.9 53 08-24 09:37:52 0.47 47.34 AUTO bid 62.72 SMCI 2026-09-04 call 39 0.54 2.87 0.16 12.41 12.69 11 08-24 10:09:44 0.21 83.4 AUTO bid 34.3 SMCI 2026-09-04 call 39 0.57 2.01 0.11 9.41 12.69 11 08-24 10:02:39 0.21 83.92 AUTO 34.23 SMCI 2026-08-28 call 36 0.74 2.25 0.17 7.23 6.62 4 08-24 09:54:23 0.35 92.77 AUTO bid 34.48 SMH 2026-09-18 put 530 15.6 5.5 8.58 5.6 3.22 25 08-24 10:02:53 -0.38 39.74 SLCN ToOpen 542.37 SNAP 2026-09-04 put 5.5 0.25 4.52 0.11 4.68 1.1 11 08-24 10:48:44 -0.58 54.14 AUTO ask BuyToOpen 5.37 SOFI 2026-10-16 call 20 0.88 2.5 0.22 5.58 18.79 53 08-24 14:21:36 0.39 51.76 AUTO ask 18.43 SOFI 2027-12-17 put 15 2.54 2.5 0.64 2.52 15.98 480 08-24 14:21:04 -0.24 58.9 MLAT 18.43 SOFI 2026-12-18 put 15 0.82 2.5 0.2 2.83 12.42 116 08-24 14:21:04 -0.2 57.98 MLAT 18.43 SOXL 2026-09-18 call 130 6.45 3.33 2.15 3.75 1.13 25 08-24 10:40:59 0.34 121.47 AUTO bid SellToOpen 108.12 SOXL 2026-09-18 call 110 12.81 3.25 4.16 12.86 0.65 25 08-24 10:40:09 0.55 124.17 CANC 108.17 SOXL 2026-09-18 call 110 13.7 5 6.85 12.86 0.65 25 08-24 10:37:27 0.55 124.17 SLCN 108.17 SOXL 2026-09-18 call 110 12.81 3.25 4.16 7.84 0.65 25 08-24 10:34:40 0.55 124.51 SLCN 108.47 SOXL 2026-08-31 call 120 3 2.17 0.65 2.53 0.37 7 08-24 10:19:52 0.29 131.66 AUTO bid SellToOpen 106.67 SOXL 2026-09-18 call 110 13.94 2.5 3.48 3.01 0.65 25 08-24 10:01:13 0.53 125.03 SLCN ToOpen 106.98 SOXL 2026-08-26 call 113 2.61 2.47 0.64 2.72 0.01 2 08-24 09:58:26 0.34 160.11 AUTO bid SellToOpen 106.8 SOXX 2026-09-18 put 500 20.2 2.68 5.41 2.86 6.52 25 08-24 10:52:14 -0.46 43.18 MLFT 502.11 SOXX 2026-09-18 put 490 16.15 2.68 4.33 2.69 1.66 25 08-24 10:52:14 -0.39 43.76 MLFT ToOpen 502.11 SPY 2026-09-18 put 728 2.6 6.96 1.81 20.13 23.97 25 08-24 16:05:41 -0.14 17.8 AUTO bid 763.47 SPY 2026-09-18 put 726 2.43 4.65 1.13 24.47 7.25 25 08-24 16:05:23 -0.13 18.1 AUTO ask 763.47 SPY 2026-09-18 put 726 2.43 4.31 1.05 24.47 7.25 25 08-24 16:05:23 -0.13 18.1 AUTO ask 763.47 SPY 2026-09-04 put 760 4.68 2.56 1.2 12.49 16.15 11 08-24 15:16:02 -0.39 12.74 MLET ask 763.98 SPY 2026-08-24 call 765 0.46 6.22 0.29 468.66 6.42 0 08-24 13:08:26 0.39 3.78 AUTO ask 764.53 SPY 2026-09-18 put 715 1.67 6.9 1.15 14.04 38.94 25 08-24 13:07:05 -0.09 19.82 MLET bid 764.53 SPY 2026-08-24 call 765 0.51 7.3 0.37 362.17 6.42 0 08-24 12:12:48 0.5 4.52 AUTO ask 764.96 SPY 2026-09-18 put 750 6.03 3.3 1.99 4.56 33.45 25 08-24 11:18:46 -0.31 14.81 MLAT ask 762.71 SPY 2026-09-18 put 715 1.82 6.6 1.2 6.96 38.94 25 08-24 11:18:46 -0.1 19.83 MLAT bid 762.71 SPY 2026-08-24 call 764 0.73 8.34 0.61 203.52 1.82 0 08-24 10:47:28 0.44 5.59 AUTO ask 763.58 SPY 2026-08-24 put 761 0.32 7.34 0.23 66.95 4.49 0 08-24 10:02:54 -0.24 7.81 ISOI ask 763.1 SPY 2026-08-24 call 764 0.68 6.75 0.46 45.06 1.82 0 08-24 09:43:31 0.3 7.7 AUTO ask 762.36 SPY 2026-09-18 put 728 2.66 5.14 1.37 8.01 23.97 25 08-24 09:41:04 -0.15 18.04 AUTO bid 762.36 TLT 2028-01-21 put 86 6.53 3 1.96 3.41 16.13 515 08-24 12:42:59 -0.51 15.54 MLAT 82.75 TLT 2026-09-18 put 83 1.11 5 0.56 25.17 101.78 25 08-24 12:38:58 -0.52 12.18 SLAN bid 82.77 TLT 2026-09-18 put 83 1.1 4.95 0.54 25.17 101.78 25 08-24 12:38:39 -0.52 12.18 AUTO bid 82.77 TLT 2026-12-18 call 90 0.32 7.5 0.24 7.67 54.47 116 08-24 12:01:32 0.12 11.33 TLCT ask 82.84 TLT 2026-09-18 put 83 1.2 4.24 0.51 5.72 101.78 25 08-24 11:14:58 -0.53 12.29 AUTO bid 82.64 TLT 2026-09-18 call 82 1.22 12 1.46 17.11 75.09 25 08-24 11:11:25 0.65 9.25 SLCN 82.64 TLT 2027-01-15 put 85 4.02 2.5 1 2.5 118.48 144 08-24 10:55:35 -0.59 14.61 MLFT 82.59 TLT 2028-01-21 put 75 2.06 15 3.09 20.07 78.69 515 08-24 10:55:23 -0.22 15.6 TLCT 82.61 TLT 2027-07-16 put 82 3.41 5 1.71 5 6.4 326 08-24 10:55:23 -0.41 14.46 TLCT 82.61 TLT 2026-09-18 call 83 0.72 6.5 0.47 8.44 72.99 25 08-24 10:48:14 0.45 10.05 TLCT ask 82.56 TLT 2026-09-18 put 82 0.79 4.2 0.33 27.99 127.37 25 08-24 10:26:29 -0.39 12.79 AUTO ask 82.59 TLT 2026-09-18 put 82 0.78 4.73 0.37 20.84 127.37 25 08-24 10:23:20 -0.4 12.55 AUTO ask 82.54 TLT 2026-09-18 call 84 0.38 8.35 0.32 9.38 55.16 25 08-24 10:23:19 0.28 10.37 SLAN bid 82.54 TLT 2026-10-16 put 82 1.25 4.2 0.52 12.67 42.72 53 08-24 09:34:18 -0.42 12.76 AUTO ask 82.51 TLT 2026-10-16 put 82 1.24 4.25 0.53 12.67 42.72 53 08-24 09:33:55 -0.42 12.76 AUTO 82.51 TLT 2026-09-18 put 82 0.79 4.97 0.39 12.24 127.37 25 08-24 09:33:44 -0.4 12.52 SLAN ask 82.51 TQQQ 2026-09-04 put 60 0.5 4.19 0.21 4.88 10.53 11 08-24 13:48:17 -0.11 71.52 AUTO ask 69.19 TQQQ 2026-09-18 put 65 2.7 3.74 1.01 4.18 4.68 25 08-24 10:33:44 -0.33 62.65 AUTO bid 68.81 TSEM 2026-09-18 put 200 10.59 4 4.24 4 0.61 25 08-24 12:33:54 -0.33 75.59 MLCT ToOpen 214.16 TSEM 2026-09-18 put 170 2.49 4 1 4.17 0.26 25 08-24 12:33:54 -0.11 80.86 MLCT ToOpen 214.16 TSLA 2026-08-26 call 360 3.3 2.76 0.91 21.88 1.13 2 08-24 13:28:46 0.4 45.99 AUTO ask 356.52 TSLA 2026-08-28 call 365 4.35 2.54 1.1 12.8 13.59 4 08-24 11:13:08 0.36 48.16 AUTO ask 357.86 TSLA 2026-10-16 call 380 13.67 2.34 3.2 2.69 4.31 53 08-24 09:49:16 0.37 42.8 MLET 352.87 TSLA 2026-08-31 call 340 15.85 2.26 3.58 2.54 0.47 7 08-24 09:45:29 0.72 44.24 AUTO bid SellToOpen 351.77 UBER 2026-12-18 call 100 1.58 2.5 0.4 2.51 12.07 116 08-24 10:00:05 0.18 38.43 SLCN 78.91 UMAC 2026-09-18 call 35 0.6 3.26 0.2 3.5 1.4 25 08-24 10:01:03 0.17 118.45 AUTO bid SellToOpen 24.7 XLE 2026-12-18 put 60 2.06 15 3.09 20.05 8.62 116 08-24 16:03:01 -0.32 26.21 SLCN ToOpen 63.11 XLE 2026-09-18 put 60 0.55 7 0.39 7.15 32.71 25 08-24 11:13:27 -0.23 25.5 SLCN 62.83 XLF 2026-09-18 call 54 4.42 12.5 5.53 12.51 42.47 25 08-24 15:09:33 0.91 22.22 SLCN 58.16 XLF 2027-06-17 put 56 2.35 4 0.94 4 0.95 297 08-24 12:43:09 -0.35 18.79 TLCT ToOpen 58.03 XLF 2026-09-18 put 57 0.42 4 0.17 5.23 66.54 25 08-24 11:52:00 -0.28 15.24 TLCT ask 58.19 XLF 2026-09-18 call 60 0.28 4 0.11 4.36 28.36 25 08-24 11:52:00 0.23 14.44 TLCT 58.19 XLF 2026-10-16 put 57 0.81 7.5 0.61 7.61 21.09 53 08-24 10:19:53 -0.32 16.45 MLCT 58.36 XLF 2026-10-16 call 60 0.7 7.5 0.53 8.49 39.68 53 08-24 10:19:53 0.34 14.27 MLCT 58.36 XLF 2027-01-15 call 60 1.79 3.5 0.63 3.52 58.39 144 08-24 10:15:10 0.45 15.55 SLCN 58.35