Updated on: 4/15/2026, 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 2026-04-15 call 265 0.7 2.02 0.14 146.98 24.19 0 04-15 14:34:08 0.73 7.43 AUTO ask 265.6 AAPL 2026-04-17 call 270 0.94 2 0.19 34.52 37.63 2 04-15 12:08:37 0.24 32.83 AUTO ask 265.32 AAPL 2026-06-18 call 295 2.79 3 0.84 4.21 16.63 64 04-15 11:10:59 0.18 26.68 SLCN ask 263.23 AAPL 2026-04-20 call 265 2.65 2.13 0.56 9.29 1.78 5 04-15 11:03:51 0.44 26.07 AUTO ask 263.45 AAPL 2026-06-18 call 300 1.79 2.53 0.45 7.35 34.92 64 04-15 10:45:10 0.13 26.46 AUTO bid 261.98 AAPL 2026-05-15 call 275 2.97 2.75 0.82 3.41 19.35 30 04-15 10:00:10 0.26 28.26 AUTO ask 259.2 AMD 2026-05-15 call 260 15.25 2.5 3.81 3.93 10.74 30 04-15 12:29:22 0.5 57.09 SLCN 255.52 AMZN 2026-04-17 put 245 1.16 2.42 0.28 12.54 3.2 2 04-15 13:56:39 -0.3 35.05 AUTO ask 248.27 AMZN 2026-04-17 call 250 2 2.76 0.55 22.66 22.93 2 04-15 12:16:36 0.44 37.29 AUTO ask 248.78 AMZN 2026-08-21 call 280 11 2.49 2.74 2.71 4.82 128 04-15 09:57:49 0.35 35.84 AUTO bid 248.66 ARKK 2026-05-15 put 78 3.89 16.77 6.52 16.77 0 30 04-15 15:35:38 -0.5 41.18 MLFT ToOpen 77.33 ARKK 2026-05-15 call 78 3.11 16.77 5.22 16.82 0.48 30 04-15 15:35:38 0.5 37.49 MLFT ToOpen 77.33 ARKK 2026-04-17 put 74.5 0.37 3.14 0.12 8.08 0.09 2 04-15 13:55:10 -0.21 50.52 SLAN 76.7 ARKK 2026-04-17 put 74.5 0.35 2.65 0.09 8.08 0.09 2 04-15 13:55:10 -0.21 50.52 AUTO ask 76.7 AVGO 2026-07-17 call 300 102.15 25 255.38 25.04 25.67 93 04-15 15:08:54 0.89 49.19 TLCT 394.59 AVGO 2026-07-17 call 360 58.35 30 175.05 30.07 1.99 93 04-15 15:08:53 0.7 48.76 TLCT ToOpen 394.59 AVGO 2026-04-17 call 390 9.68 4.18 4.05 8.79 14.38 2 04-15 10:23:08 0.66 55.29 SLAI 396.08 BABA 2026-05-15 put 115 1.04 2.4 0.25 2.72 4.53 30 04-15 11:55:57 -0.12 45.16 ISOI ask 132.79 BAC 2026-05-15 call 57.5 0.45 3 0.14 4.68 16.95 30 04-15 15:08:38 0.22 23.53 MFSL bid 54.4 BAC 2027-06-17 call 60 4.32 4.75 2.05 5.92 3.15 428 04-15 13:51:11 0.44 26.09 MLCT ToOpen 54.49 BAC 2027-01-15 call 60 2.95 4.75 1.4 5.42 24.53 275 04-15 13:51:11 0.39 25.54 MLCT 54.49 BAC 2026-05-08 call 57 0.31 8.01 0.25 8.25 0.57 23 04-15 11:04:15 0.2 24.43 AUTO ToOpen 53.98 BAC 2026-07-17 call 60 0.64 3.9 0.25 4.66 4.67 93 04-15 10:05:44 0.2 22.46 SLCN 54.09 BE 2026-06-18 put 200 28.75 3 8.63 3.03 0.14 64 04-15 13:36:03 -0.34 108.41 SLCN ToOpen 217.59 CCL 2026-06-18 call 32 1.19 3 0.36 3.03 12.63 64 04-15 14:29:05 0.35 46.43 SLCN ask 29.04 CCL 2026-07-17 put 24 1.1 14 1.54 14.01 4.27 93 04-15 13:45:15 -0.2 54.94 MLCT ask BuyToOpen 28.93 CCL 2026-07-17 call 36 0.65 14 0.91 14.01 2.29 93 04-15 13:45:15 0.2 44.5 MLCT ToOpen 28.93 CRCL 2026-04-24 call 109 4.19 2.9 1.22 3.35 0.07 9 04-15 11:37:03 0.41 88.43 LATE ToOpen 104.59 CRDO 2026-04-17 call 165 4 2.65 1.06 3.03 4.34 2 04-15 10:16:36 0.41 122.82 AUTO bid 160.81 CRWV 2028-01-21 call 210 28.3 2.2 6.23 2.31 3.77 646 04-15 12:58:54 0.5 76.03 SLCN 117.08 CRWV 2026-04-24 put 96 0.86 5 0.43 5.08 0.29 9 04-15 12:07:36 -0.09 104.92 MLCT ToOpen 118.13 CRWV 2026-04-24 put 95 0.77 5 0.39 5.38 0.84 9 04-15 12:07:36 -0.08 105.74 MLCT ToOpen 118.13 DAL 2026-04-17 call 75 0.33 3.18 0.1 4.87 19.43 2 04-15 15:26:59 0.21 49.47 SLAN 72.8 DAL 2026-09-18 put 67.5 5.15 3 1.54 3 0.59 156 04-15 12:18:50 -0.33 42.45 TLCT ToOpen 72.54 DIA 2026-04-24 call 495 0.7 2.65 0.19 2.99 0.09 9 04-15 11:45:01 0.14 13.21 MLET ToOpen 483.46 DIA 2026-04-24 call 497 0.48 2.97 0.14 3 0.08 9 04-15 11:45:01 0.1 13.27 MLET ToOpen 483.46 ETHA 2026-05-15 put 17 0.86 3.13 0.27 4.01 4.27 30 04-15 15:35:33 -0.34 66.4 SLAN bid 18.02 ETHA 2026-09-18 call 30 0.6 4.99 0.3 5.05 2.45 156 04-15 13:12:33 0.17 67.21 AUTO ask BuyToOpen 17.73 ETHA 2026-04-17 call 16.5 1.09 10 1.09 10.03 10.55 2 04-15 11:38:22 0.97 45.7 SLFT bid 17.58 FIG 2026-05-15 put 17.5 1.41 2.22 0.31 2.39 13.39 30 04-15 11:05:02 -0.32 103.83 AUTO bid 19.12 FSLR 2026-04-17 put 205 8.35 2.65 2.21 3.03 0.07 2 04-15 10:49:18 -0.74 75.48 AUTO ToOpen 197.36 FXI 2026-06-18 call 37 1.41 15 2.12 16.21 54.79 64 04-15 15:19:07 0.53 22.13 TLCT 36.92 FXI 2026-06-18 put 37 1.35 15 2.02 18.06 164.19 64 04-15 15:19:07 -0.48 22.52 TLCT 36.92 FXI 2026-06-18 call 41 0.25 2.85 0.07 5 68.64 64 04-15 13:33:11 0.15 22.44 AUTO bid 36.8 FXI 2026-08-21 call 41 0.74 2.5 0.18 12.5 42.72 128 04-15 12:42:07 0.26 23.21 TLCT 36.81 FXI 2026-08-21 call 41 0.74 5 0.37 12.5 42.72 128 04-15 12:42:03 0.26 23.21 TLCT 36.81 FXI 2026-08-21 call 41 0.74 5 0.37 5 42.72 128 04-15 12:14:33 0.26 22.99 TLCT 36.88 FXI 2026-12-18 put 36 2.43 10 2.43 10 66.88 247 04-15 11:12:31 -0.39 26.15 SLCN 36.84 GME 2026-06-18 call 30 0.87 2.1 0.18 28.77 16.42 64 04-15 13:08:12 0.25 62.24 AUTO 24.49 GME 2026-06-18 call 30 0.89 2.09 0.19 12.67 16.42 64 04-15 11:02:17 0.26 61.77 AUTO ask 24.67 GOOGL 2026-05-15 call 335 14.7 5 7.35 46.68 49.94 30 04-15 14:29:03 0.54 36.81 MLFT bid 335.47 GOOGL 2026-05-15 call 355 7.05 5 3.52 45.21 3.63 30 04-15 14:29:03 0.32 36.72 MLFT ask 335.47 GOOGL 2026-05-15 call 335 14.7 5 7.35 46.68 49.94 30 04-15 14:28:14 0.54 36.81 MLFT bid 335.47 GOOGL 2026-05-15 call 355 7 5 3.5 45.21 3.63 30 04-15 14:28:14 0.32 36.72 MLFT 335.47 GOOGL 2026-05-15 call 335 14.8 5 7.4 36.63 49.94 30 04-15 14:27:16 0.54 36.99 MLFT bid 335.35 GOOGL 2026-05-15 call 355 7.1 5 3.55 35.16 3.63 30 04-15 14:27:16 0.32 36.84 MLFT 335.35 GOOGL 2026-05-15 call 335 14.8 4.99 7.39 36.63 49.94 30 04-15 14:25:48 0.54 36.99 MLFT bid 335.35 GOOGL 2026-05-15 call 355 7.15 4.99 3.57 35.16 3.63 30 04-15 14:25:48 0.32 36.84 MLFT ask 335.35 GOOGL 2026-05-15 call 335 14.85 2.34 3.47 36.63 49.94 30 04-15 14:24:18 0.54 36.99 MLFT bid 335.35 GOOGL 2026-05-15 call 355 7.15 2.34 1.67 35.16 3.63 30 04-15 14:24:18 0.32 36.84 MLFT ask 335.35 GOOGL 2026-05-15 call 335 15 6.25 9.38 24.25 49.94 30 04-15 14:19:04 0.54 36.94 MLFT bid 335.75 GOOGL 2026-05-15 call 355 7.25 6.25 4.53 22.78 3.63 30 04-15 14:19:04 0.33 36.89 MLFT ask 335.75 GOOGL 2026-05-15 call 335 15.1 4.99 7.53 24.25 49.94 30 04-15 14:17:37 0.54 36.94 MLFT bid 335.75 GOOGL 2026-05-15 call 355 7.3 5 3.65 22.78 3.63 30 04-15 14:17:37 0.33 36.89 MLFT ask 335.75 HOOD 2026-04-17 call 75 10.49 2.25 2.36 4.45 18.2 2 04-15 12:53:45 0.9 138.07 MLAT 85.05 HOOD 2026-04-24 call 89 2.35 2.25 0.53 5.42 0.4 9 04-15 12:53:45 0.37 70.92 MLAT 85.05 HOOD 2026-04-24 put 79 1.32 2.25 0.3 2.47 1.38 9 04-15 12:53:45 -0.23 69.67 MLAT ToOpen 85.05 HOOD 2026-04-17 call 90 0.9 2.13 0.19 45.09 13.17 2 04-15 11:21:04 0.28 91.15 AUTO ask 86.33 HYG 2026-05-15 put 79 0.19 10 0.19 53.05 300.43 30 04-15 15:41:08 -0.19 7.83 SLFT 80.45 HYG 2026-06-18 put 78 0.3 12 0.36 16.14 293.24 64 04-15 14:12:16 -0.18 8.88 SLFT 80.41 HYG 2026-06-18 call 80 0.74 3 0.22 3.56 115.61 64 04-15 13:55:34 0.77 2.56 MLCT 80.39 HYG 2026-06-18 put 79 0.43 3 0.13 13.09 208.08 64 04-15 13:55:34 -0.27 7.82 MLCT 80.39 HYG 2026-06-18 call 81 0.21 3 0.06 8.53 104.9 64 04-15 13:55:34 0.34 2.72 MLCT 80.39 HYG 2026-05-15 call 80 0.66 3.99 0.26 4.86 233.45 30 04-15 13:49:25 0.73 3.72 MLFT 80.41 HYG 2026-05-15 put 79 0.18 3.99 0.07 43.02 300.43 30 04-15 13:49:25 -0.2 8 MLFT 80.41 HYG 2026-06-18 put 80 0.77 4 0.31 19.04 156.51 64 04-15 13:02:44 -0.41 7.78 TLCT 80.39 HYG 2026-06-18 put 80 0.73 5 0.36 15.03 156.51 64 04-15 12:46:49 -0.4 7.52 SLFT 80.4 HYG 2026-06-18 put 80 0.72 5 0.36 15.03 156.51 64 04-15 12:46:49 -0.4 7.52 SLFT 80.4 HYG 2026-06-18 call 81 0.19 5 0.1 5.53 104.9 64 04-15 12:28:08 0.35 2.39 MLFT 80.44 HYG 2026-06-18 put 76 0.16 5 0.08 5.04 178.12 64 04-15 12:28:08 -0.09 10.91 MLFT 80.44 HYG 2026-05-15 put 79 0.21 15 0.32 37.27 300.43 30 04-15 12:14:30 -0.2 8.08 TLCT 80.43 HYG 2026-05-15 put 79 0.2 2.49 0.05 21.26 300.43 30 04-15 11:14:32 -0.19 8 MLFT bid 80.45 HYG 2026-06-18 put 79 0.43 10 0.43 10.02 208.08 64 04-15 11:12:13 -0.26 7.99 MLCT bid 80.45 HYG 2026-07-17 put 76 0.29 10 0.29 10 83.6 93 04-15 11:12:13 -0.13 10.92 MLCT 80.45 HYG 2026-05-15 put 79 0.21 15 0.32 18.78 300.43 30 04-15 11:09:40 -0.2 8.13 MLFT ask 80.44 HYG 2026-09-18 put 77 0.85 10 0.85 10 0.7 156 04-15 10:51:37 -0.24 11.29 SLCN ToOpen 80.43 HYG 2026-06-18 put 78 0.31 3.37 0.1 4.14 293.24 64 04-15 10:51:21 -0.18 9.05 MLFT ask 80.43 HYG 2026-05-15 put 79 0.21 3.64 0.08 3.78 300.43 30 04-15 10:51:21 -0.2 8.08 MLFT ask 80.43 HYG 2026-06-18 put 80 0.69 5 0.34 5.01 156.51 64 04-15 10:36:35 -0.4 7.3 TLCT 80.43 HYG 2026-12-18 put 76 1.6 10 1.6 10 1.37 247 04-15 10:26:16 -0.26 14.32 SLCN ToOpen 80.44 IBIT 2026-04-20 call 45 0.17 2.64 0.04 15.86 2.31 5 04-15 15:36:21 0.15 43.65 AUTO bid 42.6 IBIT 2026-04-24 call 44 0.53 2.87 0.15 3.99 2.97 9 04-15 15:11:56 0.3 43.19 AUTO bid 42.34 IBIT 2026-04-15 call 42 0.16 3.46 0.06 18.51 8.56 0 04-15 12:20:47 0.54 17.18 AUTO bid 42.03 IBIT 2026-04-17 call 43 0.23 5 0.12 14.84 54.38 2 04-15 11:28:55 0.22 47.81 MLFT ask 41.79 IBIT 2026-04-29 call 45 0.44 4.99 0.22 10.05 0.26 14 04-15 10:21:49 0.23 41.95 AUTO ask 42.17 IBIT 2026-04-29 call 45 0.45 3.42 0.15 10.05 0.26 14 04-15 10:21:49 0.23 41.95 AUTO ask 42.17 INTC 2026-04-17 put 64 0.94 3.18 0.3 7.88 9.33 2 04-15 12:06:21 -0.35 79.24 AUTO ask 65.32 INTC 2026-04-17 call 66 1.24 2.31 0.29 12.31 9.33 2 04-15 11:57:20 0.44 81.16 AUTO bid 65.3 INTC 2026-05-15 call 80 1.67 3 0.5 4.55 11.82 30 04-15 11:56:21 0.22 79.25 TLCT 65.3 INTC 2026-05-01 call 69 3.2 8 2.56 10.18 0.1 16 04-15 11:39:51 0.42 85.83 SLFT ToOpen 65.28 INTC 2026-04-17 put 65 1.49 5 0.75 11.52 8.11 2 04-15 11:06:28 -0.47 83.23 AUTO ask 65.13 INTC 2026-04-17 call 64 2.5 4.6 1.15 13.69 8.29 2 04-15 10:42:19 0.66 82.19 AUTO bid 65.53 INTC 2026-04-17 put 62.5 0.56 6.24 0.35 8.25 5.34 2 04-15 10:36:27 -0.24 85.6 AUTO ask 65.28 INTC 2026-05-01 call 80 0.9 2.5 0.22 5.28 2.85 16 04-15 10:36:10 0.16 89.94 AUTO ask 65.28 INTC 2026-05-01 call 80 0.9 2.46 0.22 5.28 2.85 16 04-15 10:36:10 0.16 89.94 AUTO ask 65.28 INTC 2026-04-17 call 70 0.26 5.8 0.15 20.87 37.97 2 04-15 10:36:07 0.15 88.87 AUTO ask 65.28 INTC 2026-05-08 call 80 1.21 10 1.21 10.1 5.58 23 04-15 10:34:53 0.19 81.58 AUTO ask BuyToOpen 65.2 INTC 2026-04-17 call 64 2.02 4.05 0.82 8.57 8.29 2 04-15 10:33:00 0.64 77.43 AUTO bid 65.2 INTC 2026-04-17 call 70 0.25 5.24 0.13 7.3 37.97 2 04-15 09:47:10 0.11 93.34 AUTO bid 64.16 IONQ 2026-04-17 call 45 0.9 2.15 0.19 19.11 6.26 2 04-15 13:04:52 0.31 152.13 AUTO bid 42.33 IONQ 2026-07-17 put 35 4.92 2.4 1.18 2.44 4.99 93 04-15 10:29:53 -0.27 103.62 SLCN 41.91 IREN 2026-05-01 call 47 4.1 2.5 1.02 2.76 2.83 16 04-15 15:30:31 0.57 94.36 MLFT bid 47.66 IREN 2026-05-01 call 50 2.94 2.5 0.73 3.23 1.82 16 04-15 15:30:31 0.45 97.56 MLFT 47.66 IREN 2026-05-08 call 55 2.34 2.07 0.48 2.32 1.78 23 04-15 11:01:20 0.33 102.43 AUTO ask BuyToOpen 47.54 IREN 2026-05-15 call 50 4.45 3.52 1.57 4.89 23.9 30 04-15 10:38:53 0.49 104.35 AUTO 47.22 IREN 2026-06-18 call 75 1.62 4.05 0.66 4.39 5.79 64 04-15 09:54:27 0.18 96.5 MLFT 47.49 IREN 2026-05-15 call 65 1.4 4.05 0.57 4.42 13.93 30 04-15 09:54:27 0.19 106.68 MLFT ask 47.49 IWM 2026-06-18 call 280 5.19 5 2.6 6.07 35.27 64 04-15 15:19:04 0.35 20.24 SLCN 269.03 IWM 2026-05-15 call 275 4.1 5 2.05 5.34 35.66 30 04-15 14:55:29 0.38 20.78 SLCN ask 269 IWM 2026-10-16 put 250 9.37 5 4.68 5.01 0 184 04-15 14:16:54 -0.29 25.15 MLCT ToOpen 268.9 IWM 2026-06-18 put 260 6.14 5 3.07 5.22 39.76 64 04-15 14:16:54 -0.33 23.53 MLCT ask 268.9 IWM 2026-05-15 call 273 4.81 5 2.4 5.4 5.15 30 04-15 13:54:09 0.42 21.32 TLCT bid 268.5 IWM 2026-05-15 put 250 1.7 22.6 3.84 24.55 98.82 30 04-15 11:23:18 -0.15 26.54 MLAT ask 268.92 IWM 2026-08-21 call 285 7.72 2.5 1.93 2.5 4.37 128 04-15 10:00:04 0.36 20.76 TLCT 268.75 IWM 2026-08-21 put 250 6.97 2.5 1.74 2.5 14.89 128 04-15 10:00:04 -0.27 24.87 TLCT 268.75 IWM 2026-05-15 put 255 2.47 8 1.98 12.06 41.6 30 04-15 09:51:32 -0.22 24.91 MLAT 268.41 JD 2026-06-18 call 33 1.7 7.5 1.27 8.85 10.45 64 04-15 10:51:23 0.42 47.12 TLCT 31.55 JD 2026-06-18 put 27 0.58 3.25 0.19 3.27 12.44 64 04-15 10:09:50 -0.18 40.92 SLCN 31.46 KO 2026-04-24 call 76 0.55 4.62 0.25 4.88 1.04 9 04-15 10:51:36 0.34 20.81 MLAT ToOpen 74.94 KO 2026-04-24 call 77 0.3 4.62 0.14 5.1 1.63 9 04-15 10:51:36 0.21 20.9 MLAT ToOpen 74.94 KO 2026-05-01 call 77 0.7 3.81 0.27 4.08 4.42 16 04-15 10:33:15 0.3 24.39 AUTO 74.81 KO 2026-05-15 call 80 0.35 3.38 0.12 3.77 14.52 30 04-15 09:58:37 0.15 20.97 AUTO ask 75.04 LRCX 2026-06-18 put 240 16.8 12.85 21.59 12.85 1.71 64 04-15 09:46:40 -0.31 65.42 MLCT ToOpen 263.26 MARA 2026-06-18 call 13 0.7 3.98 0.28 5.08 7.93 64 04-15 14:18:10 0.33 88.28 AUTO ask 10.31 MARA 2027-01-15 call 17 1.38 5 0.69 5.01 3.14 275 04-15 13:52:27 0.38 84.06 SLCN ToOpen 10.17 MARA 2026-05-15 call 12 0.52 2.15 0.11 2.48 12.71 30 04-15 11:24:50 0.33 94.84 AUTO ask 10.24 META 2026-06-18 call 720 23.1 2.5 5.78 2.51 3.85 64 04-15 09:30:43 0.36 37.02 SLFT bid 667.99 MSFT 2026-05-15 call 445 7.35 2.35 1.73 12.96 31.12 30 04-15 14:25:48 0.28 39.66 SLAN ask 412.37 MSFT 2026-08-21 call 450 17.2 3.8 6.54 6.46 51.85 128 04-15 12:59:31 0.36 32.56 SLFT bid 407.93 MSFT 2026-04-17 call 412.5 2.15 2.61 0.56 7.68 1.8 2 04-15 11:44:45 0.32 37.16 AUTO ask 407.03 MSFT 2026-08-21 call 480 10.35 2.5 2.59 5.79 42.78 128 04-15 11:08:44 0.24 32.85 SLFT 407.33 MSTR 2026-04-17 call 150 0.96 2.65 0.25 30.35 17.12 2 04-15 15:48:24 0.22 81.56 MLAT ask 142.98 MSTR 2026-04-17 call 133 7.22 2.49 1.8 12.56 15.78 2 04-15 14:47:41 0.84 68.7 MLAT 139.56 MSTR 2026-04-24 call 145 3.36 2.49 0.84 17.81 2.56 9 04-15 14:47:41 0.37 63.61 MLAT 139.56 MSTR 2026-04-17 call 140 2.69 2.49 0.67 19.45 25.6 2 04-15 14:47:41 0.49 72.01 MLAT 139.56 MSTR 2026-04-24 call 152.5 1.6 2.49 0.4 21.96 1.82 9 04-15 14:47:41 0.21 64.9 MLAT 139.56 MSTR 2026-04-17 call 133 7.17 2.5 1.79 10.03 15.78 2 04-15 14:21:57 0.78 81.25 MLAT 139.06 MSTR 2026-04-24 call 145 3.33 2.5 0.83 15.29 2.56 9 04-15 14:21:57 0.36 64.38 MLAT 139.06 MSTR 2026-04-17 call 140 2.66 2.5 0.66 16.53 25.6 2 04-15 14:21:57 0.46 72.56 MLAT 139.06 MSTR 2026-04-24 call 152.5 1.58 2.5 0.39 19.46 1.82 9 04-15 14:21:57 0.2 66.23 MLAT 139.06 MSTR 2026-04-17 call 133 6.94 3 2.08 7.37 15.78 2 04-15 14:09:48 0.82 68.47 MLAT 139.23 MSTR 2026-04-24 call 145 3.23 3 0.97 12.78 2.56 9 04-15 14:09:48 0.36 63.87 MLAT 139.23 MSTR 2026-04-17 call 140 2.54 3 0.76 12.79 25.6 2 04-15 14:09:48 0.47 72.45 MLAT 139.23 MSTR 2026-04-24 call 152.5 1.53 3 0.46 16.93 1.82 9 04-15 14:09:48 0.21 65.75 MLAT 139.23 MSTR 2026-04-17 call 132 7.14 2.69 1.92 9.18 10.65 2 04-15 13:28:05 0.81 73.96 MLAT 138.31 MSTR 2026-04-24 call 144 3.32 2.69 0.89 2.83 0.53 9 04-15 13:28:05 0.37 64.21 MLAT ToOpen 138.31 MSTR 2026-04-17 call 139 2.67 2.69 0.72 16.58 12.98 2 04-15 13:28:05 0.48 73.03 MLAT 138.31 MSTR 2026-04-24 call 152.5 1.42 2.69 0.38 13.88 1.82 9 04-15 13:28:05 0.19 66.02 MLAT 138.31 MSTR 2026-04-17 call 133 7.52 3 2.25 3.7 15.78 2 04-15 11:17:35 0.8 79.02 MLAT 139.58 MSTR 2026-04-24 call 145 3.52 3 1.06 9.47 2.56 9 04-15 11:17:35 0.38 65.3 MLAT 139.58 MSTR 2026-04-17 call 139 3.46 3 1.04 12.82 12.98 2 04-15 11:17:35 0.54 76.46 MLAT 139.58 MSTR 2026-04-24 call 152.5 1.7 3 0.51 10.43 1.82 9 04-15 11:17:35 0.22 67.01 MLAT bid 139.58 MSTR 2026-04-17 call 139 3.5 2.4 0.84 9.48 12.98 2 04-15 10:24:38 0.54 80.2 AUTO bid 139.56 MSTR 2026-04-17 call 132 7.85 6 4.71 6 10.65 2 04-15 10:01:01 0.79 86.6 MLAT 138.75 MSTR 2026-04-24 call 145 3.31 6 1.99 6.22 2.56 9 04-15 10:01:01 0.36 65.4 MLAT ToOpen 138.75 MSTR 2026-04-17 call 139 3.24 6 1.94 6.73 12.98 2 04-15 10:01:01 0.5 80.06 MLAT 138.75 MSTR 2026-04-24 call 152.5 1.59 6 0.95 6.04 1.82 9 04-15 10:01:01 0.2 67.27 MLAT ToOpen 138.75 MU 2026-04-17 call 415 37.95 4.2 15.94 4.29 13.94 2 04-15 10:43:32 0.9 94.67 MFSL bid 452.71 NBIS 2026-04-17 call 170 1.53 5 0.76 5.92 6.36 2 04-15 11:28:43 0.21 103.9 AUTO ask 159.35 NFLX 2026-06-18 call 110 5.14 8 4.11 12.01 28.65 64 04-15 14:02:29 0.47 35.32 MLFT 106.72 NFLX 2026-06-18 call 120 2.24 13 2.91 13.8 17.68 64 04-15 14:02:29 0.25 35.42 MLFT ask 106.72 NFLX 2026-06-18 call 130 0.83 10 0.83 10.17 16.67 64 04-15 14:02:29 0.11 35.62 MLFT bid 106.72 NFLX 2026-04-17 call 117 0.58 3.44 0.2 4.07 0.65 2 04-15 11:54:00 0.14 117.15 AUTO ask BuyToOpen 105.95 NFLX 2026-05-15 call 114 2.28 2.35 0.54 2.58 2.44 30 04-15 11:20:25 0.3 41.81 SLCN 105.95 NFLX 2026-04-17 put 99 1.04 3.4 0.35 4.1 4.7 2 04-15 10:21:46 -0.21 114.17 AUTO ask 105.61 NFLX 2026-04-17 put 106 3.45 2.42 0.84 2.91 2.64 2 04-15 10:01:53 -0.47 114.71 AUTO ask 106.23 NKE 2026-05-15 call 45 2.33 2.74 0.64 9.52 95.44 30 04-15 14:58:30 0.59 36.4 AUTO 45.84 NKE 2026-05-15 call 50 0.5 2.4 0.12 16.26 7.14 30 04-15 13:41:11 0.2 35.67 SLAN ask 45.66 NKE 2026-04-17 call 46 0.31 9.98 0.31 12.27 7.16 2 04-15 09:39:50 0.34 43.38 AUTO ToOpen 45.36 NOW 2026-08-21 put 90 11.71 9.65 11.3 9.65 10.77 128 04-15 09:35:51 -0.4 61.68 MLAT 91.91 NOW 2026-11-20 put 65 5.11 9.65 4.93 9.65 0.05 219 04-15 09:35:51 -0.16 64.73 MLAT ToOpen 91.91 NVDA 2026-04-17 call 187.5 10.64 5 5.32 23.31 69.94 2 04-15 15:20:03 0.94 48.74 MLFT 198.06 NVDA 2026-04-17 call 195 4 5 2 59.67 86.77 2 04-15 15:20:03 0.71 40.16 MLFT bid 198.06 NVDA 2026-04-24 call 202.5 2.23 5 1.11 44.64 4.46 9 04-15 15:20:03 0.35 32.9 MLFT bid 198.06 NVDA 2026-04-24 call 207.5 1 5 0.5 32.45 0.73 9 04-15 15:20:03 0.19 32.64 MLFT bid 198.06 NVDA 2026-04-17 call 187.5 10.35 9.74 10.08 18.29 69.94 2 04-15 15:14:47 0.93 49.27 MLAT 197.52 NVDA 2026-04-17 call 195 3.82 9.74 3.72 54.02 86.77 2 04-15 15:14:47 0.67 40.36 MLAT 197.52 NVDA 2026-04-24 call 200 3.07 9.74 2.99 41.16 22.9 9 04-15 15:14:47 0.42 33.01 MLAT 197.52 NVDA 2026-04-24 call 205 1.46 9.74 1.42 29.93 14.43 9 04-15 15:14:47 0.25 32.6 MLAT 197.52 NVDA 2026-04-17 call 190 7.9 6.47 5.11 22.12 88.17 2 04-15 15:06:37 0.91 40.8 MLFT ask 197.76 NVDA 2026-05-08 put 190 3.85 5.11 1.97 8.96 0.78 23 04-15 13:54:51 -0.33 35.5 AUTO ask BuyToOpen 196.53 NVDA 2026-04-17 call 205 0.25 7.5 0.19 62.69 20.58 2 04-15 13:46:50 0.09 40.29 AUTO bid 196.81 NVDA 2026-06-18 call 210 8.7 4 3.48 7.41 66.03 64 04-15 12:30:31 0.41 38.37 MLCT ask 198.56 NVDA 2026-06-18 call 220 5.55 2.89 1.61 26.42 55.06 64 04-15 12:17:24 0.31 37.2 AUTO bid 199.55 NVDA 2026-05-22 call 190 16.94 2.2 3.72 3.5 8.99 37 04-15 11:49:15 0.68 42.12 MLAT 199.68 NVDA 2026-08-21 call 210 15.35 2.2 3.37 3.17 9.94 128 04-15 11:49:15 0.48 38.72 MLAT 199.68 NVDA 2026-05-15 call 205 5.6 5.01 2.81 20.97 39.92 30 04-15 11:37:33 0.42 33.64 AUTO bid 199.56 NVDA 2026-05-15 call 205 5.5 6.48 3.56 9.66 39.92 30 04-15 10:48:46 0.42 34.11 AUTO ask 199.45 NVDA 2026-05-01 call 185 14.9 7.99 11.9 30.82 37.01 16 04-15 09:53:20 0.83 36.26 SLFT bid 198.11 NVDA 2026-04-24 call 202.5 2.4 7.5 1.8 19.42 4.46 9 04-15 09:53:03 0.35 31.79 MLFT bid 198.11 NVDA 2026-04-24 call 207.5 1.1 7.5 0.82 10.68 0.73 9 04-15 09:53:03 0.19 31.82 MLFT ask BuyToOpen 198.11 NVDA 2026-05-01 call 185 14.95 2.6 3.89 21.86 37.01 16 04-15 09:51:24 0.82 38.58 AUTO bid 198.05 NVDA 2026-05-01 call 185 14.9 4.35 6.49 21.86 37.01 16 04-15 09:50:27 0.82 38.58 AUTO ask 198.05 NVDA 2026-05-01 call 185 14.8 4.94 7.31 21.86 37.01 16 04-15 09:48:52 0.82 38.58 AUTO ask 198.05 NVDA 2026-05-01 call 185 14.45 3.26 4.71 6.47 37.01 16 04-15 09:45:56 0.82 38.01 AUTO 197.82 NVDA 2026-04-24 call 202.5 2.04 7.5 1.53 9.07 4.46 9 04-15 09:45:46 0.34 32.52 MLAT bid SellToOpen 197.82 NVDA 2026-04-24 call 210 0.6 7.5 0.45 11.19 4.76 9 04-15 09:45:46 0.13 32.63 MLAT 197.82 NVDA 2026-04-17 call 195 4.15 2.96 1.23 5.74 86.77 2 04-15 09:35:44 0.72 39.77 AUTO ask 198.31 NVDA 2026-06-18 call 220 5.1 3.13 1.6 5.59 55.06 64 04-15 09:35:40 0.29 37.15 AUTO bid 198.31 NVO 2026-09-18 put 40 4.19 2.2 0.92 4.22 16.38 156 04-15 15:14:57 -0.43 40.67 SLCN 40.73 NVO 2026-05-01 call 40 1.74 4.37 0.76 8.45 2.39 16 04-15 14:32:02 0.57 45.48 LATE ask 40.55 NVO 2026-06-18 call 50 0.5 2.54 0.13 2.95 18.57 64 04-15 11:20:02 0.14 47.36 AUTO ask 39.94 ONDS 2026-05-15 call 12 0.36 3.5 0.13 30.74 8.69 30 04-15 12:40:02 0.25 99 AUTO ask 9.53 ONDS 2026-06-18 call 10 1.45 3.1 0.45 5.21 49.29 64 04-15 11:17:12 0.56 94.44 AUTO ask 9.77 ONDS 2026-05-01 put 9.5 0.63 3.17 0.2 9.86 4.75 16 04-15 10:22:50 -0.41 91.28 AUTO ask 9.74 ONDS 2026-05-01 put 9.5 0.64 6.36 0.41 6.53 4.75 16 04-15 09:50:16 -0.42 91.15 AUTO ToOpen 9.67 ONDS 2026-05-15 call 12 0.32 13.87 0.44 14.75 8.69 30 04-15 09:37:20 0.25 93.83 AUTO ask BuyToOpen 9.66 ORCL 2026-04-17 call 170 3.25 2.15 0.7 17.7 16.57 2 04-15 13:37:54 0.49 67.43 AUTO bid 169.61 ORCL 2026-04-17 put 170 2.66 2.24 0.6 8.29 1.5 2 04-15 11:22:34 -0.4 72.88 AUTO ask 172.13 ORCL 2026-04-17 call 172.5 2.71 3.09 0.84 13.39 2.6 2 04-15 10:45:11 0.42 71.47 AUTO ask 170.32 ORCL 2026-04-17 call 175 2.14 4.61 0.99 28.89 21.07 2 04-15 10:24:38 0.34 74.62 AUTO bid 170.89 ORCL 2026-04-17 call 175 2.15 3.57 0.77 28.89 21.07 2 04-15 10:24:38 0.34 74.62 AUTO ask 170.89 ORCL 2026-05-01 call 200 1.51 2.6 0.39 9.7 12.74 16 04-15 10:19:32 0.14 63.84 AUTO bid 171.08 ORCL 2026-04-24 call 180 2 4 0.8 4.7 5.76 9 04-15 09:32:23 0.3 60.79 AUTO ask 170.11 OXY 2027-01-15 call 65 3.75 4.07 1.53 6.02 21.8 275 04-15 15:42:40 0.37 35.33 AUTO bid 55.69 PDD 2026-07-17 call 115 3.8 3.92 1.49 8.4 5.91 93 04-15 14:50:24 0.33 37.67 AUTO ask 102.77 PFE 2026-09-18 call 27 1.75 2.62 0.46 5.34 21.18 156 04-15 14:07:30 0.53 25.58 AUTO bid 27.27 PLTR 2026-06-18 put 120 4.45 2.5 1.11 4.3 21.62 64 04-15 14:18:19 -0.2 58.18 TLCT ask 141.75 PLTR 2026-04-17 call 138 4.1 2.96 1.21 19.27 10.44 2 04-15 13:53:20 0.7 58.73 AUTO ask 140.96 PLTR 2026-04-17 put 136 0.92 2.12 0.19 4.15 1.72 2 04-15 12:21:41 -0.24 61.37 AUTO ask 140.27 QBTS 2026-04-17 put 22 1.7 2.08 0.35 12.01 1.35 2 04-15 15:59:16 -0.67 155.44 SLAN 20.79 QBTS 2026-04-17 put 22 2.25 2.1 0.47 7.4 1.35 2 04-15 12:52:05 -0.76 162.34 AUTO ask 20.07 QBTS 2026-06-18 put 17 1.79 2.75 0.49 2.93 1.17 64 04-15 11:33:42 -0.27 101.3 AUTO bid SellToOpen 20.1 QBTS 2026-05-15 call 18 3.65 2.73 1 3.15 4.64 30 04-15 10:54:25 0.7 114.16 AUTO bid 20.15 QBTS 2026-04-24 call 23 0.69 2.61 0.18 3.24 0.19 9 04-15 10:30:28 0.3 124.62 AUTO bid SellToOpen 20.36 QBTS 2026-05-15 put 16 0.8 2.02 0.16 2.18 2.75 30 04-15 10:30:16 -0.18 115.1 AUTO ask 20.36 QQQ 2026-05-08 call 645 9.4 3 2.82 22.43 2.38 23 04-15 15:59:34 0.43 19.15 MLFT 637.4 QQQ 2026-05-15 call 665 3.93 8.25 3.24 26.61 5.58 30 04-15 15:55:17 0.22 17.46 MLAT 637.29 QQQ 2026-05-15 call 645 11.28 2.75 3.1 21.29 14.5 30 04-15 15:55:17 0.44 19.23 MLAT 637.29 QQQ 2026-05-15 call 645 11.27 2.75 3.1 21.29 14.5 30 04-15 15:55:17 0.44 19.23 MLAT 637.29 QQQ 2026-04-24 call 640 6 4 2.4 23.25 9.75 9 04-15 15:40:24 0.45 18.48 AUTO ask 636.83 QQQ 2026-05-15 put 600 4.51 2.92 1.32 11.31 40.22 30 04-15 15:15:03 -0.18 24.18 MLFT ask 635.89 QQQ 2026-05-01 call 635 11.99 5.32 6.38 10.64 20.22 16 04-15 15:06:57 0.54 20.63 SLAN ask 636.25 QQQ 2026-04-24 call 640 5.16 5 2.58 9.03 9.75 9 04-15 14:47:05 0.41 17.87 MLAT ask 635.22 QQQ 2026-04-24 call 645 3.11 5 1.55 7.91 6.61 9 04-15 14:47:05 0.3 17.01 MLAT 635.22 QQQ 2026-05-15 put 635 13.53 3.9 5.28 9.97 0.07 30 04-15 14:43:54 -0.47 19.69 MLAT 635.07 QQQ 2026-05-15 put 632 12.33 4 4.93 7.07 0.1 30 04-15 14:43:54 -0.44 20.01 MLAT ToOpen 635.07 QQQ 2026-06-30 put 625 17.82 2.5 4.46 2.54 0.6 76 04-15 14:03:22 -0.4 20.53 MLCT ToOpen 633.63 QQQ 2026-06-18 call 705 1.54 7.5 1.16 7.68 6.24 64 04-15 14:03:22 0.08 16.79 MLCT bid SellToOpen 633.63 QQQ 2026-12-18 put 560 20.02 5 10.01 5 5.71 247 04-15 13:52:28 -0.23 26.72 TLCT 633.52 QQQ 2026-12-18 call 740 11.18 5 5.59 5.05 1.26 247 04-15 13:52:28 0.22 18.75 TLCT ToOpen 633.52 QQQ 2026-05-15 call 645 9.17 2.5 2.29 5.27 14.5 30 04-15 13:51:44 0.4 18.54 MLCT 633.42 QQQ 2026-04-17 call 620 13.86 5 6.93 7.48 24.13 2 04-15 13:44:36 0.87 25.73 MLCT 633.11 QQQ 2026-05-15 put 635 14.56 5.2 7.57 5.72 0.07 30 04-15 13:05:03 -0.5 19.15 MLCT ToOpen 632.66 QQQ 2026-05-15 put 610 6.7 5.2 3.48 12.29 12.59 30 04-15 13:05:03 -0.26 22.28 MLCT 632.66 QQQ 2026-08-21 call 625 41.7 2.27 9.46 3.41 5.28 128 04-15 12:28:23 0.6 22.42 SLAN ask 633.25 QQQ 2027-03-19 put 550 23.09 5.75 13.28 5.75 4.21 338 04-15 12:08:58 -0.22 26.83 MLCT ToOpen 633.8 QQQ 2026-12-18 put 550 18 5.75 10.35 5.75 15.89 247 04-15 12:08:58 -0.2 27.27 MLCT bid 633.8 QQQ 2026-12-18 call 780 4.78 3 1.43 3 1.55 247 04-15 11:34:00 0.11 17.75 LATE ToOpen 632.99 QQQ 2026-04-30 put 613 4.12 2.99 1.23 3.02 0.32 15 04-15 11:00:59 -0.23 22.65 MLAT ToOpen 632.55 QQQ 2026-06-18 call 640 16.9 10 16.9 12.27 17.17 64 04-15 09:53:25 0.46 19 MLCT 629.79 QQQ 2026-06-18 call 675 4.26 10 4.26 20.11 3.27 64 04-15 09:53:25 0.19 16.37 MLCT ask 629.79 QQQ 2026-06-18 call 675 4.25 10 4.25 20.11 3.27 64 04-15 09:53:25 0.19 16.37 MLCT 629.79 RGTI 2026-07-17 put 14 1.36 2.2 0.3 28.16 26.42 93 04-15 13:15:53 -0.2 99.57 SLCN 18.7 RIVN 2026-05-08 call 18 0.7 2.02 0.14 5.35 0.54 23 04-15 11:06:14 0.35 80.81 AUTO ask 16.27 RIVN 2026-05-08 call 18 0.69 2.85 0.2 3.17 0.54 23 04-15 10:52:08 0.35 81.28 AUTO ToOpen 16.25 SCHW 2026-05-15 put 100 3.44 3.5 1.2 3.59 3.59 30 04-15 14:44:35 -0.47 31.58 MLFT 100.17 SCHW 2026-04-17 put 100 1.69 3.5 0.59 3.98 0.42 2 04-15 14:44:35 -0.47 60.21 MLFT ToOpen 100.17 SCHW 2026-04-17 put 97 1.17 8.1 0.95 8.1 0.23 2 04-15 10:36:16 -0.32 75.18 MLCT ToOpen 99.44 SCHW 2026-04-17 put 95 0.56 8.1 0.45 8.52 8.44 2 04-15 10:36:16 -0.2 74.98 MLCT bid 99.44 SHOP 2026-05-15 call 85 40.5 40 162 40 40.05 30 04-15 12:00:27 0.99 60.3 MLFT 125.17 SHOP 2026-06-18 call 95 34.1 45 153.45 45 0.13 64 04-15 12:00:27 0.86 74.24 MLFT ToOpen 125.17 SLV 2026-04-24 call 72 2.44 5 1.22 130.22 9.96 9 04-15 15:54:29 0.51 53.62 SLAN bid 71.91 SLV 2026-04-24 put 72 2.7 5.23 1.41 11.05 0.27 9 04-15 12:42:59 -0.5 57.23 AUTO bid 71.69 SLV 2026-08-21 put 65 5.31 2.5 1.33 2.56 3.5 128 04-15 11:25:27 -0.3 53.82 SLCN 71.96 SLV 2026-04-24 call 72 2.97 4.53 1.34 37.02 9.96 9 04-15 10:36:16 0.55 57.82 AUTO bid 72.42 SLV 2026-04-24 call 72 3.15 4.5 1.42 31.94 9.96 9 04-15 10:29:30 0.55 59.27 AUTO ask 72.51 SLV 2026-05-22 call 80 3.04 10 3.04 10.28 10.49 37 04-15 10:28:29 0.35 60.52 SLAN 72.51 SLV 2026-04-24 call 72 2.99 10 2.99 21.85 9.96 9 04-15 10:23:48 0.56 57.31 SLAN 72.69 SLV 2026-04-24 call 72 2.57 3.99 1.03 7.46 9.96 9 04-15 09:37:15 0.53 57.57 AUTO bid 72.12 SLV 2026-05-15 put 72 4.55 4.05 1.84 4.12 3.99 30 04-15 09:31:26 -0.47 55.5 AUTO ask 71.82 SMCI 2026-04-17 call 26 1.4 5 0.7 6.34 35.27 2 04-15 15:02:36 0.78 80.93 MLAT 27.18 SMCI 2026-04-24 call 28.5 0.75 5 0.37 10.59 0.95 9 04-15 15:02:36 0.37 74.27 MLAT 27.18 SMCI 2026-04-17 call 27.5 0.49 5 0.24 6.41 30.45 2 04-15 15:02:36 0.44 80.91 MLAT 27.18 SMCI 2026-04-24 call 30.5 0.33 5 0.16 10.05 0.05 9 04-15 15:02:36 0.19 76.85 MLAT 27.18 SMCI 2026-04-17 call 25.5 1.85 5 0.93 5.22 18.83 2 04-15 14:54:54 0.84 89.83 MLAT 27.19 SMCI 2026-04-24 call 28.5 0.78 5 0.39 5.59 0.95 9 04-15 14:54:54 0.37 74.15 MLAT ToOpen 27.19 SMCI 2026-04-17 call 27 0.74 5 0.37 7.54 21.09 2 04-15 14:54:54 0.56 79.7 MLAT 27.19 SMCI 2026-04-24 call 30.5 0.33 5 0.17 5.05 0.05 9 04-15 14:54:54 0.19 77.63 MLAT ToOpen 27.19 SMCI 2026-05-01 call 30 0.88 3 0.26 3.21 3.32 16 04-15 09:51:38 0.34 74.31 AUTO 27.7 SMH 2026-04-24 put 430 4.9 3.2 1.57 31.46 1.23 9 04-15 13:06:10 -0.27 43.17 LATE bid 446.45 SMH 2026-04-17 put 425 0.96 5.56 0.53 40.34 35.48 2 04-15 12:45:36 -0.12 54.2 SLAN 444.93 SMH 2026-04-17 put 425 0.94 5.43 0.51 40.34 35.48 2 04-15 12:45:36 -0.12 54.2 SLAN bid 444.93 SMH 2026-04-24 put 430 4.9 2.4 1.18 29.63 1.23 9 04-15 12:39:24 -0.26 42.67 LATE 447.25 SMH 2026-04-17 put 425 0.75 4 0.3 29.32 35.48 2 04-15 12:39:24 -0.1 54.34 LATE bid 447.25 SMH 2026-04-24 put 430 4.9 2.74 1.34 29.63 1.23 9 04-15 12:36:58 -0.26 42.67 MLET 447.25 SMH 2026-04-17 put 425 0.78 2.74 0.21 29.32 35.48 2 04-15 12:36:58 -0.1 54.34 MLET ask 447.25 SMH 2026-04-24 put 430 4.93 7.5 3.7 29.63 1.23 9 04-15 12:36:24 -0.26 42.67 MLET 447.25 SMH 2026-04-17 put 425 0.78 7.5 0.58 29.32 35.48 2 04-15 12:36:24 -0.1 54.34 MLET ask 447.25 SNAP 2026-04-17 call 6 0.17 8 0.14 98.09 119.1 2 04-15 15:54:12 0.5 87.22 MLFT ask 5.99 SNAP 2026-04-24 call 6 0.32 4.26 0.14 24.87 42.8 9 04-15 14:28:05 0.57 74.71 AUTO 6.08 SNAP 2026-04-24 call 6 0.26 4.86 0.13 20.04 42.8 9 04-15 13:28:54 0.49 77.35 SLAN bid 5.93 SNAP 2026-04-17 call 6 0.2 11.87 0.24 71 119.1 2 04-15 12:22:58 0.57 95.78 SLAN bid 6.05 SNAP 2026-04-17 call 6 0.25 5 0.12 46.67 119.1 2 04-15 11:36:24 0.6 107.61 AUTO 6.11 SNAP 2026-05-01 call 6.5 0.25 6.92 0.17 9.04 1.33 16 04-15 11:35:06 0.39 76.49 AUTO ToOpen 6.13 SNAP 2028-01-21 call 10 1.39 9.5 1.32 11.14 28.92 646 04-15 11:23:13 0.5 70.77 SLFT 6.03 SNAP 2026-05-15 put 6 0.61 5 0.3 5.28 2.72 30 04-15 10:51:39 -0.45 88.42 TLCT ToOpen 5.97 SNAP 2026-07-17 call 8 0.29 16.99 0.49 17.41 19.09 93 04-15 10:06:51 0.27 70.55 SLFT 5.96 SNAP 2026-06-18 call 7 0.41 5.75 0.24 16.4 17.98 64 04-15 10:04:01 0.37 74.92 MESL ask 5.96 SNAP 2026-06-18 call 7 0.41 3.88 0.16 16.4 17.98 64 04-15 10:04:01 0.37 74.92 MESL ask 5.96 SNAP 2026-06-18 call 7 0.41 3.31 0.14 16.4 17.98 64 04-15 10:04:01 0.37 74.92 MESL ask 5.96 SNAP 2026-06-18 call 8 0.21 5.75 0.12 17.56 31.57 64 04-15 10:04:01 0.22 75.3 MESL bid 5.96 SNAP 2026-04-24 call 5.5 0.62 16.79 1.04 20.06 27.03 9 04-15 09:48:04 0.77 81.3 AUTO ask 5.99 SNAP 2027-01-15 call 4 2.5 2.5 0.63 5.63 22.15 275 04-15 09:38:03 0.83 79.08 AUTO ask 5.91 SNAP 2026-04-17 call 5 0.92 2.8 0.26 5.61 34.96 2 04-15 09:35:05 0.98 119.83 AUTO ask 5.97 SNAP 2027-01-15 call 4 2.55 2.5 0.64 2.53 22.15 275 04-15 09:34:35 0.84 74.87 AUTO ask 5.97 SNOW 2026-09-18 put 160 35.31 3.8 13.42 3.8 0.51 156 04-15 09:50:08 -0.53 62.67 LATE ToOpen 141.14 SNOW 2026-07-17 put 140 18 4.56 8.21 7.61 7.66 93 04-15 09:50:08 -0.42 66.41 LATE 141.14 SNOW 2026-07-17 put 140 18 3.04 5.48 7.61 7.66 93 04-15 09:50:08 -0.42 66.41 LATE 141.14 SOFI 2026-05-01 put 16 0.33 3.92 0.13 5.21 4.86 16 04-15 14:52:31 -0.17 86.58 AUTO 18.75 SOFI 2026-04-17 call 17 1.73 2.03 0.35 29.13 41.04 2 04-15 14:46:45 0.93 88.3 MLET 18.71 SOFI 2026-05-01 call 19 1.15 2.03 0.23 14.81 9.65 16 04-15 14:46:45 0.5 82.45 MLET 18.71 SOFI 2026-04-17 call 17 1.75 2.13 0.37 29.13 41.04 2 04-15 14:46:39 0.93 88.3 MLET 18.71 SOFI 2026-05-01 call 19 1.16 2.13 0.25 14.81 9.65 16 04-15 14:46:39 0.5 82.45 MLET 18.71 SOFI 2026-04-17 call 17 1.6 2.56 0.41 18.4 41.04 2 04-15 13:57:50 0.91 91.46 MLFT 18.54 SOFI 2026-05-01 call 18.5 1.28 2.56 0.33 13.57 2.57 16 04-15 13:57:50 0.54 79.99 MLFT ask 18.54 SOFI 2026-04-17 call 17 1.62 3.82 0.62 15.83 41.04 2 04-15 13:55:48 0.91 92.27 MLET bid 18.56 SOFI 2026-05-01 call 18.5 1.29 3.82 0.49 11 2.57 16 04-15 13:55:48 0.54 79.94 MLET ask 18.56 SOFI 2026-05-15 call 20 0.92 62.73 5.77 84.22 38.9 30 04-15 12:13:27 0.39 70.21 MLFT bid SellToOpen 18.51 SOFI 2026-04-17 call 19 0.16 62.73 1 91.96 95.09 2 04-15 12:13:27 0.32 71.63 MLFT bid 18.51 SOFI 2026-05-15 call 24 0.22 31.37 0.69 79.03 5.24 30 04-15 12:13:27 0.12 70.91 MLFT ask 18.51 SOFI 2026-05-15 call 24 0.21 31.36 0.66 79.03 5.24 30 04-15 12:13:27 0.12 70.91 MLFT ask 18.51 SOFI 2026-05-15 call 20 0.94 5.06 0.48 21.37 38.9 30 04-15 12:10:42 0.4 69.73 MESL ask 18.54 SOFI 2026-05-15 call 24 0.2 5.06 0.1 16.23 5.24 30 04-15 12:10:42 0.12 70.63 MESL bid 18.54 SOFI 2026-04-17 call 19 0.2 5.04 0.1 28.93 95.09 2 04-15 12:10:42 0.32 68.97 MESL bid 18.54 SOFI 2026-05-15 call 20 0.94 6.49 0.61 21.37 38.9 30 04-15 12:10:33 0.4 69.73 MESL ask 18.54 SOFI 2026-05-15 call 24 0.2 6.5 0.13 16.23 5.24 30 04-15 12:10:33 0.12 70.63 MESL bid 18.54 SOFI 2026-04-17 call 19 0.2 6.49 0.13 28.93 95.09 2 04-15 12:10:33 0.32 68.97 MESL bid 18.54 SOFI 2026-04-17 put 18.5 0.39 3 0.12 6.87 0.2 2 04-15 12:04:50 -0.47 70.59 AUTO ask 18.55 SOFI 2026-05-15 call 22 0.41 2.48 0.1 5.41 20.47 30 04-15 11:54:08 0.22 69.83 AUTO ask 18.4 SOFI 2026-05-01 put 18 1.01 5.39 0.54 12.58 1.31 16 04-15 11:04:53 -0.42 78.39 AUTO ask 18.32 SOFI 2026-05-01 put 18 0.99 6.23 0.62 6.76 1.31 16 04-15 09:52:15 -0.41 78.86 AUTO ask BuyToOpen 18.39 SOFI 2026-04-17 call 18 0.59 4.67 0.28 8.85 43.79 2 04-15 09:47:13 0.67 70.32 AUTO 18.38 SPY 2026-05-15 put 665 3.74 18 6.73 20.62 10.16 30 04-15 16:06:37 -0.17 20.05 MLAT ToOpen 699.94 SPY 2026-05-15 put 660 3.22 18 5.8 33.48 49.37 30 04-15 16:06:37 -0.15 20.76 MLAT bid 699.94 SPY 2026-05-15 call 710 7.73 9.55 7.38 20.04 35.1 30 04-15 15:40:28 0.39 14.31 LATE ask 699.63 SPY 2026-05-15 put 699 10.87 3 3.26 7.02 0.14 30 04-15 15:18:24 -0.47 14.78 MLAT 699.61 SPY 2026-05-15 put 696 9.79 3 2.94 10.45 0.78 30 04-15 15:18:24 -0.43 15.19 MLAT 699.61 SPY 2026-04-17 call 670 29.8 6.3 18.77 12.47 22.05 2 04-15 14:52:42 0.97 32.4 MLFT 699.61 SPY 2026-05-08 call 705 8.27 21.98 18.18 24.07 3.98 23 04-15 14:52:42 0.44 14.65 MLFT ask BuyToOpen 699.61 SPY 2026-04-17 call 670 29.79 5.43 16.16 12.47 22.05 2 04-15 14:52:42 0.97 32.4 MLFT 699.61 SPY 2026-04-24 call 705 3.45 6.85 2.36 10.26 9.89 9 04-15 14:47:21 0.36 13.1 MLET ask 699.12 SPY 2026-04-24 call 710 1.69 6.85 1.16 13.23 12.95 9 04-15 14:47:21 0.22 12.19 MLET bid 699.12 SPY 2026-04-30 call 705 5.91 4.45 2.63 7.91 8.08 15 04-15 14:47:01 0.41 14.48 MLET 699.12 SPY 2026-04-30 call 710 3.81 4.46 1.7 8.1 12.68 15 04-15 14:47:01 0.31 13.83 MLET bid 699.12 SPY 2026-05-15 put 699 11.08 3 3.32 3.77 0.14 30 04-15 14:40:22 -0.48 14.62 MLAT ToOpen 698.91 SPY 2026-05-15 put 696 9.98 3 2.99 7.42 0.78 30 04-15 14:40:22 -0.44 15.04 MLAT bid 698.91 SPY 2026-05-15 put 690 8.3 8 6.64 13.97 10.73 30 04-15 14:28:16 -0.37 15.86 MLAT ask 698.74 SPY 2026-05-15 put 685 7.04 8 5.63 18.62 21.14 30 04-15 14:28:16 -0.32 16.61 MLAT 698.74 SPY 2026-04-16 put 692 0.7 6.46 0.45 21.66 3.33 1 04-15 13:55:18 -0.19 18.24 AUTO bid 697.8 SPY 2026-07-17 call 730 8.48 5 4.24 6.24 4.32 93 04-15 13:09:25 0.29 13.52 SLCN bid 697.15 SPY 2026-04-24 call 697 6.77 2.11 1.43 21.75 2.67 9 04-15 12:29:56 0.52 14.61 AUTO bid 697.23 SPY 2026-05-01 call 710 3.8 7.18 2.73 7.92 10.09 16 04-15 12:25:12 0.29 14.13 MFSL ask 697.65 SPY 2026-08-21 call 735 11.4 6 6.84 6.03 2.56 128 04-15 12:08:00 0.32 14.1 SLCN ToOpen 697.38 SPY 2026-04-16 put 697 2.17 7.72 1.67 27.07 0.18 1 04-15 11:35:10 -0.49 14.71 AUTO bid 697.1 SPY 2026-04-16 call 703 0.36 7.9 0.28 21.47 5.17 1 04-15 11:24:47 0.14 13.83 AUTO bid 697.53 SPY 2026-04-16 put 691 0.65 7.36 0.48 18.3 2.39 1 04-15 10:55:06 -0.18 17.62 AUTO bid 696.81 SPY 2026-12-18 put 635 19.45 2.9 5.64 2.9 5.01 247 04-15 10:27:04 -0.24 21.75 MFSL 696.61 SPY 2026-12-18 put 560 9.48 2.98 2.83 3.01 6.87 247 04-15 10:27:04 -0.12 26.45 MFSL 696.61 SPY 2026-12-18 put 570 10.41 3.89 4.05 4.08 3.61 247 04-15 10:27:03 -0.13 25.8 MFSL ToOpen 696.61 SPY 2026-06-18 put 630 4.45 7 3.12 11.99 41.35 64 04-15 09:50:03 -0.13 22.66 MLFT 694.65 SPY 2026-06-18 put 630 4.46 4 1.78 11.99 41.35 64 04-15 09:50:03 -0.13 22.66 MLFT ask 694.65 TEM 2026-11-20 call 70 6.75 2.45 1.65 3 0 219 04-15 10:26:22 0.43 67.14 TLCT bid SellToOpen 54.4 TLT 2028-01-21 call 95 2.68 8 2.14 8.26 16.43 646 04-15 14:12:04 0.37 9.84 TLCT 86.78 TLT 2027-03-31 call 90 2.41 8 1.93 8.02 4.2 350 04-15 14:12:04 0.45 8.87 TLCT ToOpen 86.78 TLT 2026-11-20 put 88 3.75 3.5 1.31 7 23.48 219 04-15 11:20:45 -0.5 13.68 CNCO 86.85 TLT 2026-11-20 put 88 3.78 3.5 1.32 7 23.48 219 04-15 11:20:36 -0.5 13.68 OSEQ 86.85 TLT 2026-11-20 put 88 3.75 3.5 1.31 3.5 23.48 219 04-15 11:08:17 -0.49 13.79 MLFT 86.91 TLT 2026-12-18 put 85 2.62 4 1.05 4 9.68 247 04-15 10:47:41 -0.36 14.21 MLCT 86.95 TLT 2026-12-18 call 90 1.94 4 0.78 4.11 20.77 247 04-15 10:47:41 0.41 9.4 MLCT 86.95 TSLA 2026-04-15 call 392.5 1.47 6.26 0.92 185 0.93 0 04-15 15:39:56 0.94 5.67 MLET 394.24 TSLA 2026-04-17 put 390 5.95 2.41 1.44 53.76 5.47 2 04-15 15:15:33 -0.48 54.93 AUTO ask 390.42 TSLA 2026-04-17 call 400 3.7 4.48 1.66 69.38 24.22 2 04-15 12:15:22 0.33 63.28 AUTO 391.55 TSLA 2026-04-17 call 395 5.95 2.64 1.57 27.27 5.83 2 04-15 11:59:56 0.45 64.18 AUTO ask 392.03 TSLA 2026-04-15 call 390 3.75 4.49 1.68 104.56 4 0 04-15 11:59:24 0.62 35.77 MLET 392.03 TSLA 2026-04-15 call 392.5 2.57 4.51 1.16 52.62 0.93 0 04-15 11:59:24 0.48 36.29 AUTO ask 392.03 TSLA 2026-04-15 call 385 7.6 4.92 3.74 99.57 2.42 0 04-15 11:53:41 0.77 35.9 MLET 390.26 TSLA 2026-04-15 call 387.5 5.7 4.92 2.8 58.28 2.36 0 04-15 11:53:41 0.65 36.09 MLET 390.26 TSLA 2026-04-15 call 380 13.7 6 8.22 149.18 8.81 0 04-15 11:44:39 0.95 36.7 MLET 392.06 TSLA 2026-04-15 call 382.5 11.42 6 6.85 87.63 1.55 0 04-15 11:44:39 0.89 39.88 MLET 392.06 TSLA 2026-04-15 put 385 1.67 2.27 0.38 19.29 0.04 0 04-15 11:24:45 -0.3 38.37 AUTO 388.88 TSLA 2026-04-15 call 385 3.52 5 1.76 81.87 2.42 0 04-15 11:23:28 0.63 29.8 MLET 386.92 TSLA 2026-04-15 call 387.5 2.27 5 1.14 36.93 2.36 0 04-15 11:23:28 0.47 31.54 MLET ask 386.92 TSLA 2026-04-17 call 385 4.7 2.98 1.4 21.42 8.75 2 04-15 11:13:53 0.49 53.07 AUTO ask 384.36 TSLA 2026-04-17 put 380 5.05 2.68 1.35 23.37 7.96 2 04-15 11:11:28 -0.44 51.85 AUTO bid 382.04 TSLA 2027-06-17 call 650 24.58 6 14.75 8.5 3.29 428 04-15 10:20:07 0.26 50.24 MLET ToOpen 375.88 TSLA 2027-06-17 call 660 23.53 6 14.12 8.5 0.46 428 04-15 10:20:07 0.25 50.26 MLET ToOpen 375.88 TSM 2026-04-17 call 375 8.65 2.11 1.82 11.64 2.13 2 04-15 14:42:03 0.53 74.49 ISOI ask 375.72 TTD 2026-05-15 call 25 1.24 2.85 0.35 3.48 10.31 30 04-15 09:53:30 0.37 92.97 AUTO ask 22.02 UBER 2026-06-18 call 87.5 1.65 2.45 0.4 2.51 3.13 64 04-15 10:38:35 0.24 38.5 SLCN 76.72 UNH 2026-06-18 put 280 5.25 2.61 1.37 3.06 9.13 64 04-15 14:59:10 -0.19 35.2 AUTO bid 314.46 WMT 2026-05-22 put 110 0.87 8.49 0.74 8.52 18.45 37 04-15 10:58:22 -0.12 34.51 SLAN 123.86 WMT 2027-01-15 put 100 3.1 5 1.55 5 3.1 275 04-15 10:35:42 -0.16 30.75 TLCT ToOpen 123.58 WMT 2026-05-01 call 126 1.72 2.04 0.35 2.35 0.44 16 04-15 10:24:16 0.38 26.13 AUTO ToOpen 123.56 WMT 2026-04-24 call 124 1.83 2.49 0.46 2.91 0.78 9 04-15 09:36:19 0.52 26.44 AUTO ask BuyToOpen 124.06 XLE 2026-05-15 call 59 0.69 3.24 0.22 4.52 3.59 30 04-15 16:00:00 0.26 28.32 MLAT 55.76 XLE 2026-09-30 call 57.5 3.3 4 1.32 4 0.26 168 04-15 15:51:23 0.48 25.24 MLFT ToOpen 55.9 XLE 2026-09-30 call 60 2.3 3 0.69 3.02 4.82 168 04-15 15:51:23 0.38 24.67 MLFT ask 55.9 XLE 2026-04-17 call 57 0.15 10 0.15 23.95 9.62 2 04-15 15:13:58 0.21 31.27 MLCT bid 55.91 XLE 2026-05-15 put 52 0.39 5 0.2 5.24 10.47 30 04-15 14:38:52 -0.16 27.46 TLCT 55.95 XLE 2026-05-15 call 60 0.57 2.39 0.14 6.15 22.23 30 04-15 13:48:48 0.22 28.38 AUTO ask 56.1 XLE 2026-06-18 call 62.5 0.6 14.25 0.85 15.63 20.71 64 04-15 13:46:09 0.19 26.42 SLAN 56.1 XLE 2026-05-15 call 57 1.18 2.5 0.29 8.76 6.26 30 04-15 12:01:52 0.4 26.59 SLAN 55.72 XLE 2026-06-18 put 48 0.31 2.17 0.07 7.9 54.35 64 04-15 10:05:14 -0.1 28.43 AUTO bid 55.52 XLE 2026-06-18 put 48 0.3 2.27 0.07 7.9 54.35 64 04-15 10:05:01 -0.1 28.43 AUTO bid 55.52 XLE 2026-05-15 call 57 1.14 3 0.34 6.08 6.26 30 04-15 09:59:20 0.39 26.85 SLAN 55.58 XLE 2026-04-17 call 56.5 0.24 3.62 0.09 4.49 2.08 2 04-15 09:38:59 0.27 34.57 AUTO ToOpen 55.59 XLE 2026-05-15 call 57 1.19 2.99 0.36 3.01 6.26 30 04-15 09:38:27 0.4 27.44 SLAI 55.59 XLF 2026-05-01 call 53 0.51 30 1.53 31.5 3.24 16 04-15 15:37:31 0.37 19.25 TLCT ToOpen 52.22 XLF 2026-06-18 call 55 0.57 30 1.71 34.23 102.11 64 04-15 14:54:43 0.27 16.65 TLCT ask 52.31 XLF 2026-12-18 put 41 0.74 7 0.52 7 8.2 247 04-15 14:34:29 -0.11 28.64 SLCN 52.28 XLF 2026-06-18 put 48 0.4 2.5 0.1 3.04 85.56 64 04-15 14:16:38 -0.16 22.46 MLFT bid 52.31 XLF 2026-06-18 call 56 0.33 2.5 0.08 4.57 48.59 64 04-15 14:16:38 0.18 16.3 MLFT bid 52.31 XLF 2026-05-15 call 53 0.78 3.27 0.25 5.75 22.66 30 04-15 13:05:02 0.41 18.36 AUTO 52.23 XLF 2026-04-17 call 52 0.44 2.19 0.1 16.6 80.95 2 04-15 13:00:21 0.6 22.08 AUTO bid 52.2 XLF 2026-04-17 call 52 0.4 2.22 0.09 6.19 80.95 2 04-15 12:05:07 0.56 21.83 AUTO bid 52.12 XLF 2026-06-18 put 53 1.75 10 1.75 10.32 106.2 64 04-15 10:44:36 -0.58 15.87 MLCT 52.02 XLF 2026-06-18 call 53 1.19 10 1.19 10.06 94.03 64 04-15 10:44:36 0.44 17.59 MLCT ask 52.02 XLF 2026-07-17 put 48 0.67 10 0.67 10.05 6.57 93 04-15 10:36:52 -0.2 21.76 SLCN ToOpen 52.05 XLF 2026-04-24 call 52.5 0.39 2.39 0.09 2.48 0.75 9 04-15 09:48:48 0.38 18.32 AUTO ask BuyToOpen 51.99 XLK 2026-06-18 call 157.5 3.05 3 0.92 3.02 4 64 04-15 15:10:02 0.34 22.63 SLCN 149.87 XLK 2026-05-22 put 130 0.75 8.99 0.67 9 30.03 37 04-15 10:42:04 -0.09 34.91 AUTO bid 149.21 XOM 2026-05-15 call 155 3.29 3 0.99 6.19 4.3 30 04-15 13:03:24 0.37 31.67 SLAN 149.7 ZETA 2026-05-15 put 15 0.72 2.48 0.18 2.65 1.43 30 04-15 10:35:33 -0.25 86.38 AUTO ask BuyToOpen 17.15