Updated on: 2026-08-12 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 2026-08-14 put 297.5 0.84 2.01 0.17 10.64 2.54 2 08-12 15:48:28 -0.23 25.63 AUTO ask 301.52 AAPL 2026-08-14 call 302.5 1.8 3.38 0.61 28.78 1.04 2 08-12 15:23:33 0.43 26.14 AUTO ask 301.4 AAPL 2027-06-17 put 220 4.13 5 2.06 5 5.1 309 08-12 14:59:27 -0.09 31.12 MLCT 301.54 AAPL 2026-08-17 call 297.5 5.6 3.48 1.95 4.06 0.06 5 08-12 14:46:46 0.72 22.1 AUTO ask BuyToOpen 301.69 AAPL 2026-08-14 put 307.5 6.5 4.94 3.21 5.99 10.48 2 08-12 14:41:45 -0.81 29.43 AUTO bid 301.5 AAPL 2026-08-14 call 295 7.95 3.99 3.18 4.64 0.5 2 08-12 13:14:31 0.86 30.82 AUTO ask BuyToOpen 302.37 AAPL 2026-09-18 call 320 3 4 1.2 9.18 38.55 37 08-12 12:14:55 0.24 23.31 AUTO ask 301.58 AAPL 2026-08-14 call 302.5 2.08 3.79 0.79 14.71 1.04 2 08-12 12:14:55 0.45 27.17 AUTO ask 301.58 AAPL 2026-08-14 call 300 3.9 2.17 0.85 3.8 2.58 2 08-12 11:06:46 0.65 27.66 AUTO ask 302.28 AAPL 2026-08-14 put 305 3.7 4.68 1.73 13.17 6.51 2 08-12 11:01:35 -0.68 24.94 AUTO bid 302.35 AAPL 2026-08-12 call 302.5 1.02 2.13 0.22 12.27 1.89 0 08-12 10:24:42 0.55 13.88 AUTO ask 302.73 AAPL 2026-08-14 put 305 3.65 4.75 1.73 5.96 6.51 2 08-12 09:53:58 -0.63 25.68 AUTO bid 303.02 AMD 2026-09-18 put 440 14.5 4.64 6.73 4.83 3.43 37 08-12 14:43:23 -0.25 55.79 MLFT ask BuyToOpen 486.43 AMD 2026-08-14 call 480 13.7 2.06 2.82 2.96 3.23 2 08-12 10:09:07 0.63 66.01 AUTO bid 487.33 AMD 2026-09-25 put 375 4.4 3.1 1.36 3.1 0.06 44 08-12 09:40:38 -0.09 60.52 SLAN ToOpen 481.9 AMZN 2027-06-17 put 190 5.53 4 2.21 4.03 7.49 309 08-12 15:01:14 -0.1 37.95 MLCT 269.07 AMZN 2026-11-20 call 275 17.63 2.5 4.41 2.96 9.74 100 08-12 14:04:48 0.51 34.92 SLCN 268.25 AMZN 2026-08-21 call 280 1.45 3.65 0.53 14.01 44.61 9 08-12 11:13:09 0.21 29.73 AUTO ask 269.1 AMZN 2026-08-21 call 280 1.45 3.62 0.52 9.15 44.61 9 08-12 10:53:34 0.21 29.64 AUTO ask 269.33 AMZN 2026-08-12 put 270 1.17 2.23 0.26 25.93 3.5 0 08-12 10:45:26 -0.53 16.47 MLAT bid 269.8 AMZN 2026-10-16 call 275 12.3 3 3.69 3.23 13.98 65 08-12 10:39:50 0.48 30.79 TLCT ask 269.16 ASTS 2026-08-14 call 83 0.29 5.77 0.17 14.37 0.98 2 08-12 14:03:55 0.1 115.44 AUTO 74.26 ASTS 2026-08-14 call 83 0.29 7.89 0.23 8.36 0.98 2 08-12 13:58:11 0.1 115.71 AUTO ToOpen 74.23 ASTS 2026-11-20 call 70 16.6 3.19 5.3 3.34 1.49 100 08-12 10:28:47 0.64 94.39 AUTO bid SellToOpen 73.59 AVGO 2027-02-19 put 370 29.77 2.6 7.74 2.6 0.07 191 08-12 12:24:08 -0.28 47.4 MLCT ToOpen 419.61 AVGO 2026-09-25 put 345 3.8 3.4 1.29 3.4 0.34 44 08-12 09:50:53 -0.1 48.72 SLFT ToOpen 422.23 BA 2026-09-18 put 210 1.82 2.52 0.46 2.53 2.83 37 08-12 09:52:12 -0.16 30.12 SLAN 230.25 BABA 2026-08-14 call 127 0.61 2.57 0.16 3.08 0.49 2 08-12 11:23:52 0.24 46.71 MLAT ToOpen 123.86 BAC 2027-01-15 call 62.5 5.5 3.25 1.79 3.44 25.57 156 08-12 14:18:46 0.63 24.29 TLCT 64.7 BE 2026-09-18 put 160 3.33 2.2 0.73 2.37 2.27 37 08-12 11:34:12 -0.08 100.34 MLET 236.09 BE 2026-08-14 put 245 13 2.81 3.65 3.09 0.13 2 08-12 09:59:40 -0.58 135.2 AUTO ask BuyToOpen 238.7 CCJ 2026-09-25 put 82 0.9 10.53 0.95 10.54 6.01 44 08-12 09:43:51 -0.11 48.06 SLAN ToOpen 98.92 CCL 2026-12-18 call 31 1.8 2.35 0.42 5.06 0.57 128 08-12 14:38:17 0.4 45.29 AUTO ask 27.79 CCL 2026-12-18 call 31 1.8 2.45 0.44 2.52 0.57 128 08-12 14:24:24 0.4 45.43 AUTO ToOpen 27.77 CMG 2026-09-18 call 32.5 1.63 3.3 0.54 3.34 15.73 37 08-12 09:37:02 0.54 35.61 MLFT 32.55 CMG 2026-09-18 call 35 0.65 3.3 0.21 3.49 16.69 37 08-12 09:37:02 0.29 35.85 MLFT ask 32.55 CRWV 2027-03-19 call 130 20.2 2.1 4.23 2.71 0.39 219 08-12 15:48:26 0.52 81.12 ISOI bid SellToOpen 108.1 CRWV 2026-09-18 put 90 3.23 2.5 0.81 10.49 11.22 37 08-12 15:25:57 -0.19 78.37 MLAT 107.81 CRWV 2026-09-18 put 85 2.11 2.5 0.53 3.32 5.14 37 08-12 15:25:57 -0.14 78.68 MLAT 107.81 CRWV 2026-08-21 put 120 13.65 4.55 6.22 5.14 0.98 9 08-12 14:18:10 -0.75 87.76 AUTO ask BuyToOpen 108.21 CRWV 2026-09-18 call 100 14.65 3.57 5.22 7.26 9.15 37 08-12 13:48:39 0.67 76.02 AUTO bid 107.8 CRWV 2026-08-21 call 95 14.55 3.36 4.89 12.21 11.34 9 08-12 12:59:44 0.83 88.65 AUTO bid 107.64 CRWV 2026-08-21 put 91 0.71 2.3 0.16 3.04 0.56 9 08-12 12:44:55 -0.1 84.39 MLET ToOpen 106.56 CRWV 2026-08-14 put 110 5.05 3.8 1.92 7.03 0.12 2 08-12 11:54:17 -0.6 105.37 AUTO ask BuyToOpen 107.44 CRWV 2026-12-18 call 110 20.15 5 10.07 5.17 2.33 128 08-12 11:32:42 0.58 82.13 TLCT ask BuyToOpen 106.27 CRWV 2026-08-21 call 95 13.7 3.83 5.25 8.66 11.34 9 08-12 11:21:04 0.84 83.82 AUTO bid 107.34 CRWV 2026-08-21 call 100 10.3 2.99 3.08 23.28 61.09 9 08-12 11:14:10 0.73 84.6 AUTO ask 107.57 CRWV 2026-08-21 call 100 9.9 2.5 2.48 14.51 61.09 9 08-12 10:05:06 0.72 85.79 AUTO ask 107.1 CRWV 2026-10-16 call 180 1.75 4.75 0.83 4.76 8.85 65 08-12 10:01:25 0.1 84 TLCT 107.52 CRWV 2026-08-21 call 100 9.8 2.41 2.36 11.34 61.09 9 08-12 09:57:10 0.73 86.6 AUTO ask 107.52 CRWV 2026-08-14 call 97 10.1 2.29 2.31 2.93 1.83 2 08-12 09:53:14 0.89 106.22 AUTO bid 106.56 CRWV 2026-08-21 call 95 14.35 3.17 4.55 4.35 11.34 9 08-12 09:47:05 0.82 87.48 AUTO bid 106.89 CRWV 2026-08-21 call 100 13.6 2.45 3.33 5.33 61.09 9 08-12 09:39:18 0.74 89.48 AUTO ask 108.12 DAL 2026-08-21 call 93 0.75 6.42 0.48 6.44 0.48 9 08-12 10:24:46 0.25 36.23 MLAT ToOpen 89.25 DAL 2026-08-21 call 95 0.4 6.42 0.26 6.44 1.61 9 08-12 10:24:46 0.15 37.48 MLAT ToOpen 89.25 DRAM 2026-08-28 call 60 1.44 2.04 0.29 13.36 2.75 16 08-12 15:47:46 0.3 70.49 AUTO bid 54.89 DRAM 2026-08-21 call 62 0.48 3.98 0.19 4.7 44.6 9 08-12 15:16:29 0.16 71.97 AUTO bid 54.9 DRAM 2026-09-25 call 57 4.5 2.76 1.24 2.81 0.19 44 08-12 15:04:20 0.49 70.73 AUTO bid SellToOpen 54.81 DRAM 2026-10-16 call 60 4.75 3.39 1.61 8.79 7.52 65 08-12 13:14:21 0.45 71.65 AUTO bid 54.77 DRAM 2026-08-21 call 58.5 1.09 2.53 0.28 2.63 0.12 9 08-12 12:35:30 0.29 72.33 AUTO bid SellToOpen 54.56 DRAM 2026-08-21 put 48 0.44 2.64 0.12 4.72 4.05 9 08-12 12:22:32 -0.12 77.49 ISOI bid 54.77 DRAM 2026-08-28 call 65 0.65 4 0.26 4.59 6.3 16 08-12 11:44:11 0.15 74.49 MLAT ask 54.63 DRAM 2026-08-28 call 60 1.54 5.79 0.89 10.29 2.75 16 08-12 10:33:55 0.31 71.03 SLAN 54.95 DRAM 2028-12-15 put 50 16.75 6.5 10.89 6.5 0.97 856 08-12 10:31:45 -0.25 71.23 SLCN ToOpen 54.95 DRAM 2026-10-16 call 60 4.6 3.1 1.43 4.71 7.52 65 08-12 10:31:33 0.45 71.31 TLCT bid 54.95 DRAM 2026-08-14 call 57 0.27 2.3 0.06 2.4 1.13 2 08-12 09:39:27 0.19 76.51 MLAT bid SellToOpen 54.1 ETHA 2026-09-18 call 15 0.52 4.53 0.24 6.36 55.32 37 08-12 15:41:35 0.39 46.35 AUTO bid 14.19 FXI 2027-06-17 call 37 2.52 6 1.51 6 0.17 309 08-12 14:53:02 0.47 18.5 MLCT ToOpen 35.2 FXI 2027-06-17 put 32 1.62 9 1.46 9.02 0.03 309 08-12 14:53:02 -0.27 24.86 MLCT ask BuyToOpen 35.2 FXI 2027-03-19 put 29 0.62 5 0.31 5 2.17 219 08-12 14:10:44 -0.13 26.45 SLCN ToOpen 35.2 FXI 2026-09-18 call 37 0.3 10 0.3 10.03 22.11 37 08-12 12:54:35 0.25 20.5 SLCN 35.2 FXI 2026-08-21 put 34.5 0.18 4.09 0.07 4.22 1.56 9 08-12 12:30:21 -0.26 20.14 AUTO bid SellToOpen 35.18 FXI 2026-08-21 put 35 0.33 4.5 0.15 5.1 55.82 9 08-12 12:21:52 -0.41 20.42 SLCN bid 35.2 FXI 2026-08-28 put 34 0.18 3.48 0.06 3.57 0.04 16 08-12 11:31:55 -0.22 21.91 AUTO bid SellToOpen 35.16 FXI 2027-05-21 put 36 3.25 5 1.63 5 1 282 08-12 11:24:48 -0.47 26.21 MLCT ToOpen 35.17 FXI 2027-05-21 call 36 2.45 5 1.23 5 6.61 282 08-12 11:24:48 0.54 23.25 MLCT 35.17 GLD 2026-08-17 call 410 1.91 5.36 1.02 7.93 7.32 5 08-12 15:07:54 0.31 20.15 SLAN 404.99 GLD 2026-09-18 call 425 6.17 12.69 7.83 20.12 41.33 37 08-12 11:49:57 0.3 25.3 TLCT 404.82 GLD 2026-09-18 call 440 3.27 12.69 4.15 13.61 17.01 37 08-12 11:49:57 0.18 26.44 TLCT 404.82 GLD 2026-09-18 call 415 9.47 15 14.21 70.6 26.21 37 08-12 11:02:26 0.42 24.97 MLFT 405.21 GLD 2026-09-18 call 450 2.31 15 3.46 15.92 36.66 37 08-12 11:02:26 0.13 27.46 MLFT 405.21 GLD 2027-01-15 call 490 6.44 12 7.73 12 4.34 156 08-12 10:53:26 0.18 26.6 MLCT ToOpen 405.55 GLD 2027-01-15 call 495 5.96 12 7.15 12 2.09 156 08-12 10:53:26 0.17 26.84 MLCT ToOpen 405.55 GLD 2026-09-18 call 420 8 5.29 4.23 5.91 129.76 37 08-12 10:45:48 0.37 25.61 MLFT bid 406.28 GLD 2026-09-18 call 445 2.9 5.29 1.53 5.39 115.49 37 08-12 10:45:48 0.17 27.23 MLFT 406.28 GLD 2026-09-18 call 410 11.63 55.29 64.3 55.86 69.85 37 08-12 10:33:46 0.48 24.43 MLFT 405.66 GLD 2026-09-18 call 415 9.68 55.29 53.52 55.56 26.21 37 08-12 10:33:46 0.42 24.65 MLFT ToOpen 405.66 GOOG 2026-08-14 call 342.5 3.3 2.42 0.8 3.45 0.34 2 08-12 11:00:48 0.46 35.05 AUTO ask BuyToOpen 341.52 GOOG 2026-09-18 call 360 6.46 4 2.58 4.09 4.52 37 08-12 10:09:36 0.32 29.07 MLCT 342.33 GOOG 2026-09-18 call 385 2.01 4 0.8 4.07 2.31 37 08-12 10:09:36 0.13 30.47 MLCT ToOpen 342.33 GOOGL 2026-08-14 put 340 1.61 2.14 0.34 9.11 3.79 2 08-12 15:24:16 -0.3 32.36 AUTO bid 344.19 GOOGL 2026-08-12 put 345 3.3 2.61 0.86 5.27 2.85 0 08-12 11:10:24 -0.82 19.41 AUTO bid 341.81 HYG 2026-08-21 call 79.5 0.23 5 0.12 11.14 117.24 9 08-12 15:59:39 0.84 1.16 MLCT bid 79.61 HYG 2027-01-15 put 76 0.55 5 0.28 117.02 32.08 156 08-12 14:47:44 -0.19 9.89 TLCT 79.63 HYG 2027-01-15 put 76 0.55 10 0.55 112 32.08 156 08-12 14:03:17 -0.18 9.28 TLCT 79.63 HYG 2027-01-15 put 76 0.55 20 1.1 112 32.08 156 08-12 14:03:09 -0.18 9.28 TLCT 79.63 HYG 2027-01-15 put 76 0.55 2.5 0.14 112 32.08 156 08-12 14:03:09 -0.18 9.28 TLCT 79.63 HYG 2026-08-21 call 79.5 0.24 5 0.12 6.14 117.24 9 08-12 13:29:13 0.66 3.27 MLFT bid 79.64 HYG 2027-07-16 put 75 1.24 5 0.62 39.42 16.16 338 08-12 12:46:33 -0.24 11.85 TLCT bid 79.63 HYG 2027-01-15 put 76 0.56 10 0.56 78 32.08 156 08-12 12:46:33 -0.18 9.2 TLCT 79.63 HYG 2026-11-20 put 78 0.55 15 0.82 15.04 19.26 100 08-12 12:35:29 -0.28 8.33 SLCN 79.64 HYG 2027-07-16 put 75 1.24 11.5 1.43 34.41 16.16 338 08-12 12:35:12 -0.23 11.84 TLCT bid 79.64 HYG 2027-01-15 put 76 0.56 23 1.29 68 32.08 156 08-12 12:35:12 -0.18 9.18 TLCT 79.64 HYG 2027-07-16 put 75 1.4 22.5 3.15 22.83 16.16 338 08-12 12:12:21 -0.24 12.26 TLCT ask BuyToOpen 79.63 HYG 2027-01-15 put 76 0.64 45 2.88 45 32.08 156 08-12 12:12:21 -0.19 9.64 TLCT ToOpen 79.63 HYG 2026-10-16 put 79 0.52 15 0.78 29.5 69.83 65 08-12 12:03:00 -0.35 6.66 MLCT 79.63 HYG 2026-10-16 call 80 0.19 15 0.28 20.49 68.23 65 08-12 12:03:00 0.42 1.93 MLCT 79.63 HYG 2026-10-16 put 79 0.5 14.5 0.72 14.5 69.83 65 08-12 11:56:00 -0.35 6.67 SLCN bid 79.61 HYG 2026-10-16 call 80 0.2 5 0.1 5.49 68.23 65 08-12 11:18:11 0.42 2.06 SLAN 79.61 HYG 2026-09-18 put 79 0.27 2.31 0.06 2.87 329.96 37 08-12 11:07:19 -0.3 5.61 MLAT 79.61 HYG 2026-10-16 put 78 0.31 10 0.31 10.42 126.09 65 08-12 10:23:49 -0.22 7.45 MLAT bid 79.64 IBIT 2026-12-18 put 25 0.46 3 0.14 3.04 16.22 128 08-12 14:35:57 -0.08 50.78 TLCT 35.9 IBIT 2026-08-21 call 36.5 0.41 2.5 0.1 6.04 8.22 9 08-12 14:30:22 0.38 28.93 MLAT ask 35.92 IBIT 2026-11-30 put 30 0.91 2.39 0.22 2.91 2.41 110 08-12 12:51:16 -0.18 43.08 AUTO bid 35.92 IBIT 2026-11-20 put 30 0.84 2.39 0.2 5.93 4.16 100 08-12 12:25:28 -0.17 43.5 AUTO bid 35.92 IBIT 2026-11-20 put 30 0.85 2.67 0.23 3.41 4.16 100 08-12 12:14:50 -0.17 43.72 AUTO bid 35.92 IBIT 2026-08-21 call 36.5 0.49 2.7 0.13 3.1 8.22 9 08-12 10:22:58 0.42 29.8 MLAT bid 36.09 IBIT 2026-10-16 put 34 1.28 2.28 0.29 2.43 19.11 65 08-12 10:21:47 -0.31 38.33 AUTO bid 36.09 IBIT 2026-10-16 put 30 0.48 2.97 0.14 3.63 25.92 65 08-12 10:09:40 -0.13 44.21 AUTO bid 36.14 IBM 2028-01-21 call 300 28.11 5 14.05 5.02 1.31 527 08-12 12:54:12 0.41 43.71 SLCN ToOpen 234.15 INTC 2026-08-21 call 110 1.68 4 0.67 21.17 44.55 9 08-12 15:28:47 0.26 70.15 MLAT 101.92 INTC 2026-08-21 call 112 1.29 4 0.52 4.54 1.41 9 08-12 15:28:47 0.22 70.8 MLAT ToOpen 101.92 INTC 2026-09-11 call 100 8.9 2.35 2.09 2.5 1.41 30 08-12 14:39:07 0.59 66.59 AUTO bid SellToOpen 102.3 INTC 2028-01-21 put 92.5 25.1 2.74 6.88 3.12 1.06 527 08-12 13:38:16 -0.28 70.9 AUTO bid SellToOpen 101.94 INTC 2028-01-21 call 100 37.35 2.5 9.34 2.72 15.11 527 08-12 13:36:48 0.7 76.24 TLCT bid 101.94 INTC 2028-01-21 put 100 29.6 2.5 7.4 2.55 4.81 527 08-12 13:36:48 -0.31 71.45 TLCT bid 101.94 INTC 2026-08-14 put 95 0.32 4.92 0.16 10.54 7.36 2 08-12 13:00:49 -0.1 78.15 AUTO bid 102.09 INTC 2026-08-19 call 108 1.18 2.1 0.25 2.35 0.04 7 08-12 11:42:02 0.23 66.72 AUTO bid SellToOpen 100.38 INTC 2026-08-12 put 101 0.92 3.47 0.32 8.97 0.32 0 08-12 11:31:55 -0.59 33.52 AUTO ask 100.59 INTC 2026-11-20 put 92.5 10 2.59 2.59 9.9 1.42 100 08-12 10:53:29 -0.33 70.85 AUTO ask 100.89 INTC 2026-11-20 put 92.5 10 4.91 4.91 9.9 1.42 100 08-12 10:53:26 -0.33 70.85 AUTO bid 100.89 INTC 2026-08-12 call 102 0.83 7.33 0.61 24.47 5.91 0 08-12 10:44:27 0.44 41 AUTO bid 101.61 INTC 2026-08-12 put 102 1.85 5.26 0.97 6.98 1.13 0 08-12 09:56:46 -0.53 54.9 AUTO bid SellToOpen 101.74 INTC 2026-08-21 call 110 2.1 3.5 0.73 9.75 44.55 9 08-12 09:50:59 0.28 75.36 AUTO ask 101.81 INTC 2026-08-21 call 110 2.15 2.94 0.63 4.62 44.55 9 08-12 09:43:43 0.26 74.94 AUTO ask 101.37 IREN 2026-08-14 call 43 1.26 2.35 0.3 20.92 5.19 2 08-12 11:16:31 0.51 101.7 AUTO bid 42.99 IREN 2026-08-14 call 43 0.99 6.09 0.6 12.08 5.19 2 08-12 10:56:07 0.46 104.76 AUTO bid 42.52 IREN 2026-08-14 call 43 1 2.73 0.27 5.78 5.19 2 08-12 10:52:48 0.43 113.75 AUTO bid 42.19 IREN 2026-08-14 call 44 0.77 3.98 0.31 6.48 5.09 2 08-12 10:52:24 0.32 113.21 AUTO bid 42.19 IREN 2026-11-20 put 33 4 2.07 0.83 3 3.21 100 08-12 10:31:57 -0.23 100.92 AUTO ask 42.15 IWM 2026-08-13 put 300 0.24 20 0.48 28.37 0.66 1 08-12 15:51:26 -0.16 17.78 MLAT ask BuyToOpen 302.71 IWM 2026-09-18 call 305 5.7 6 3.42 11.34 16.13 37 08-12 15:35:39 0.48 16.38 MLFT bid 303 IWM 2026-08-14 call 300 3.35 3 1 3.34 5.88 2 08-12 15:35:39 0.79 16.88 MLFT bid 303 IWM 2026-10-16 put 300 7.48 3 2.24 3.24 12.28 65 08-12 15:18:01 -0.41 18.82 SLCN 303.1 IWM 2026-09-18 call 305 5.62 2.5 1.41 5.21 16.13 37 08-12 14:32:52 0.47 16.43 TLCT 302.72 IWM 2026-09-18 put 288 2.28 16.58 3.78 33.02 1.14 37 08-12 12:24:19 -0.2 20.23 MLET 302.39 IWM 2026-09-18 put 286 1.96 12.71 2.49 36.18 31.23 37 08-12 12:24:19 -0.18 20.66 MLET 302.39 IWM 2026-09-18 call 310 3.42 3 1.03 3.48 34.98 37 08-12 12:20:24 0.35 16.01 MLCT 302.61 IWM 2026-09-18 call 305 5.58 2.5 1.4 2.65 16.13 37 08-12 12:18:52 0.47 16.51 SLCN 302.61 IWM 2026-09-04 put 295 2.23 39.83 8.88 67.25 0.21 23 08-12 12:15:54 -0.27 17.66 MLFT ToOpen 302.48 IWM 2026-09-04 put 295 2.24 27.4 6.14 67.25 0.21 23 08-12 12:15:54 -0.27 17.66 MLFT 302.48 IWM 2026-08-28 put 295 1.44 22.94 3.3 24.51 35.28 16 08-12 12:15:54 -0.23 17.21 MLFT bid 302.48 IWM 2026-08-21 put 295 0.66 47.22 3.12 50.15 94.08 9 08-12 12:15:54 -0.16 16.7 MLFT bid 302.48 IWM 2027-06-17 call 300 28.35 3 8.51 3 8.27 309 08-12 11:50:42 0.6 21.74 SLCN 301.86 KR 2026-08-21 call 57 0.54 6.96 0.38 7 0.16 9 08-12 13:09:35 0.36 24.05 MLAT ToOpen 56.18 KR 2026-08-21 call 58 0.32 6.96 0.22 6.96 0.52 9 08-12 13:09:35 0.22 25.31 MLAT ToOpen 56.18 META 2028-01-21 call 1020 33.5 2.2 7.37 2.42 1.99 527 08-12 12:15:59 0.23 43.15 SLFT 581.61 META 2027-01-15 call 750 17.85 3.85 6.88 4.1 258.98 156 08-12 11:26:22 0.22 40.41 MLCT ask 583.93 META 2027-01-15 call 800 11.65 3.85 4.49 3.94 111.27 156 08-12 11:26:22 0.16 40.94 MLCT bid 583.93 META 2026-09-25 put 520 5.02 2.01 1.01 2.14 0.06 44 08-12 10:11:00 -0.13 35.34 SLAN ToOpen 589.12 META 2026-08-14 call 590 7.3 3.06 2.23 4.24 1.67 2 08-12 10:09:25 0.49 41.39 AUTO bid SellToOpen 589.12 MSFT 2026-08-21 call 490 10.45 2.46 2.57 10.39 10.6 9 08-12 10:48:52 0.6 25.84 AUTO ask 494.18 MSFT 2026-08-21 call 500 5.5 2.51 1.38 5.97 47.43 9 08-12 10:40:30 0.4 24.71 ISOI ask 494.58 MSFT 2026-08-14 put 495 3.85 3.84 1.48 6.94 4.34 2 08-12 10:28:56 -0.45 31.12 AUTO bid 496.36 MSFT 2026-08-21 put 500 10.9 2.03 2.22 6.37 6.59 9 08-12 09:50:29 -0.58 27.76 AUTO ask 494.65 MU 2026-08-14 call 920 23.6 2.14 5.05 8.83 3.18 2 08-12 11:08:44 0.56 76.79 AUTO bid 925.67 NBIS 2026-09-04 call 310 8.8 2.38 2.1 2.49 0.09 23 08-12 14:19:53 0.25 105.85 AUTO bid SellToOpen 249.72 NFLX 2027-06-17 put 74 9.4 3 2.82 3 4.21 309 08-12 15:32:01 -0.4 39.3 MLCT 74.25 NFLX 2027-06-17 put 52 1.98 3 0.59 6 0.93 309 08-12 15:32:01 -0.11 41.28 MLCT 74.25 NFLX 2027-06-17 put 52 1.97 3 0.59 6 0.93 309 08-12 15:32:01 -0.11 41.28 MLCT 74.25 NFLX 2026-11-20 put 80 9.05 5.08 4.59 5.16 10.73 100 08-12 13:50:59 -0.6 38.19 AUTO bid 74.15 NFLX 2026-10-16 put 75 4.75 4.38 2.08 7.2 13.17 65 08-12 12:45:03 -0.49 35.59 AUTO bid 73.99 NFLX 2026-09-18 call 75 2.52 4.81 1.21 5.83 18.24 37 08-12 11:07:06 0.47 31.73 AUTO ask 73.77 NOK 2026-08-21 call 10 0.65 2.79 0.18 15.84 29.33 9 08-12 14:24:04 0.66 66.31 AUTO 10.39 NOK 2026-12-18 call 11 1.4 3.5 0.49 5.12 4.11 128 08-12 12:52:11 0.52 67.38 SLCN 10.32 NOK 2026-09-18 call 11 0.61 12 0.73 19.28 40.14 37 08-12 12:16:44 0.43 63.72 SLCN ask 10.37 NOK 2026-12-18 call 17 0.39 10 0.39 10.07 40.32 128 08-12 11:43:49 0.19 73.88 SLCN ask 10.38 NOK 2026-08-21 call 10 0.65 5.28 0.34 12.17 29.33 9 08-12 11:39:16 0.67 64.34 SLAN ask 10.38 NOK 2026-08-21 call 10 0.65 2.42 0.16 12.17 29.33 9 08-12 11:39:16 0.67 64.34 AUTO ask 10.38 NOK 2026-11-20 call 10 1.69 2.95 0.5 7.31 22.46 100 08-12 10:53:24 0.62 68.26 MLAT bid 10.44 NOK 2026-11-20 call 12 0.99 2.95 0.29 3.1 4.52 100 08-12 10:53:24 0.43 69.75 MLAT 10.44 NOK 2026-09-18 call 12 0.33 12.06 0.4 27.03 39.59 37 08-12 10:10:25 0.28 66.55 MLFT bid 10.32 NOK 2026-09-18 call 12 0.31 8 0.25 11.11 39.59 37 08-12 09:48:28 0.26 65.99 MLAT ask 10.25 NOK 2026-11-20 call 11 1.21 2.82 0.34 7.36 11.47 100 08-12 09:39:55 0.5 68.87 SLAI 10.28 NOK 2026-11-20 call 11 1.21 4.23 0.51 7.36 11.47 100 08-12 09:39:53 0.5 68.87 AUTO ask 10.28 NVDA 2026-08-28 call 235 3.55 4.63 1.64 9.3 9.39 16 08-12 15:46:57 0.3 43.32 AUTO ask 223.03 NVDA 2026-08-21 call 220 6.5 5.06 3.29 19.02 67.36 9 08-12 15:26:29 0.62 33.72 AUTO bid 223.03 NVDA 2026-08-21 put 225 5.25 4.56 2.39 9.86 7.79 9 08-12 15:03:55 -0.53 33.46 AUTO ask 223.78 NVDA 2026-08-21 call 225 4.35 5.24 2.28 27.51 43.43 9 08-12 14:43:35 0.48 33.69 AUTO bid 223.77 NVDA 2026-08-14 put 225 3.1 4.82 1.49 34.39 9.72 2 08-12 14:17:51 -0.57 37.44 AUTO ask 223.72 NVDA 2026-08-21 call 227.5 3.05 7.34 2.24 10.94 7.32 9 08-12 14:03:50 0.38 33.78 AUTO bid 223.37 NVDA 2026-08-14 call 222.5 3.45 5.37 1.85 44.96 13.97 2 08-12 13:29:09 0.61 38.04 AUTO bid 224.08 NVDA 2026-08-14 call 222.5 3.55 4.93 1.75 38.75 13.97 2 08-12 13:04:42 0.6 39.2 AUTO bid 224.04 NVDA 2026-08-14 put 225 3.1 6.82 2.11 26.55 9.72 2 08-12 12:58:24 -0.57 37.2 AUTO ask 223.78 NVDA 2026-08-14 put 225 3.45 4.44 1.53 16.95 9.72 2 08-12 11:55:00 -0.62 36.97 AUTO ask 223 NVDA 2027-02-19 put 205 15.05 4.48 6.75 4.63 0.2 191 08-12 11:49:06 -0.31 39.97 MLET ToOpen 223.38 NVDA 2027-01-15 put 205 13.23 4.48 5.93 4.87 13.05 156 08-12 11:49:06 -0.31 40.07 MLET 223.38 NVDA 2026-08-21 call 207.5 16.45 2.3 3.78 2.56 7.02 9 08-12 11:45:48 0.9 37.29 AUTO bid 223.16 NVDA 2026-08-28 call 222.5 8.9 11.07 9.85 14.09 2.58 16 08-12 11:27:07 0.55 43.36 AUTO bid SellToOpen 223.66 NVDA 2026-09-04 put 220 7.2 7.22 5.2 7.76 4.77 23 08-12 11:09:13 -0.41 41.36 AUTO ask BuyToOpen 223.64 NVDA 2026-08-21 call 215 11.05 6.7 7.4 11.74 39.72 9 08-12 10:54:07 0.77 36.24 AUTO bid 223.84 NVDA 2026-08-12 put 227.5 2.97 3.85 1.14 6.34 1.06 0 08-12 10:47:25 -0.84 25.71 AUTO bid SellToOpen 224.52 NVDA 2026-08-17 call 222.5 3.8 4.53 1.72 7.15 6.11 5 08-12 09:52:42 0.52 31.53 AUTO ask 222.65 NVDA 2026-10-16 call 230 11.95 3.26 3.9 3.59 30.62 65 08-12 09:48:54 0.47 38.64 AUTO ask 223.15 NVDA 2026-09-11 call 240 3.4 3.5 1.19 3.85 2.88 30 08-12 09:44:09 0.26 38.27 AUTO ask BuyToOpen 222.02 NVO 2026-11-20 put 45 2.83 2.5 0.71 2.52 4.73 100 08-12 12:58:09 -0.41 34.5 SLCN 46.28 NVO 2026-10-16 call 47.5 2.05 2.5 0.51 2.73 1.54 65 08-12 12:47:47 0.44 34.78 SLCN ToOpen 46.28 ONDS 2027-03-19 call 12 2.44 7.65 1.87 22.73 0.59 219 08-12 14:33:28 0.57 102.75 AUTO bid 9.79 ORCL 2026-08-14 call 155 2.07 10 2.07 35.35 15.02 2 08-12 15:30:01 0.37 68.98 TLCT 152.26 ORCL 2026-08-21 call 150 6.85 2.71 1.86 9.98 21.17 9 08-12 14:51:07 0.58 58.89 AUTO bid 152.22 ORCL 2028-01-21 call 250 23.6 5 11.8 5.05 6.31 527 08-12 12:53:33 0.42 65.24 SLCN 152.09 ORCL 2026-08-14 call 145 5.35 2.84 1.52 4.39 3.89 2 08-12 10:57:00 0.73 65.12 AUTO bid 149.06 ORCL 2026-08-28 call 150 7.6 2.06 1.57 3.4 6.3 16 08-12 09:59:37 0.51 59.42 AUTO bid 149.22 ORCL 2026-11-20 call 165 15.5 3.12 4.84 3.38 0.66 100 08-12 09:54:14 0.47 65.7 AUTO ask BuyToOpen 150.3 OXY 2027-06-17 put 60 7.57 2.75 2.08 2.93 0.5 309 08-12 13:32:57 -0.46 33.6 SLCN ToOpen 58.36 PFE 2026-12-18 call 29 0.5 5 0.25 5.03 3.77 128 08-12 14:56:56 0.24 23.25 TLCT ask BuyToOpen 26.34 PLTR 2026-08-21 call 170 4.55 4.67 2.12 11.42 15.93 9 08-12 10:50:11 0.48 47.79 AUTO ask 168.88 PLTR 2026-08-21 call 170 4.5 4.96 2.23 11.42 15.93 9 08-12 10:48:09 0.48 47.79 AUTO 168.88 PLTR 2026-08-14 call 170 3.2 2.85 0.91 6.14 11.68 2 08-12 10:13:36 0.55 57.08 AUTO bid 170.69 PLTR 2026-08-14 put 162.5 0.62 5.26 0.33 15.71 16.49 2 08-12 09:53:36 -0.17 59.2 AUTO ask 169.26 PLTR 2026-08-14 put 162.5 0.61 5.73 0.35 15.71 16.49 2 08-12 09:52:26 -0.17 59.2 AUTO 169.26 QQQ 2027-06-17 call 880 18.3 4.81 8.8 4.95 35.62 309 08-12 15:42:08 0.24 21.87 AUTO 723.61 QQQ 2026-08-21 put 720 5.22 3 1.57 12.28 18.37 9 08-12 15:02:19 -0.39 16.77 SLCN 724.72 QQQ 2026-08-21 call 735 3.41 5 1.71 14.39 24.02 9 08-12 14:25:46 0.3 15.64 SLCN 724.84 QQQ 2027-01-15 call 760 30.31 3 9.09 3.06 4.63 156 08-12 12:49:27 0.44 21.44 MLCT 725.1 QQQ 2026-09-18 call 745 9.74 4.5 4.38 5.23 11.7 37 08-12 12:49:27 0.35 18.44 MLCT 725.1 QQQ 2026-08-21 put 725 7.92 3.5 2.77 5.55 6.98 9 08-12 12:08:32 -0.51 16.75 SLCN ask 724.05 QQQ 2026-11-20 put 725 30.36 11.32 34.37 11.38 1.78 100 08-12 10:36:32 -0.46 21.99 MLCT ToOpen 724.81 QQQ 2026-11-20 call 745 26.63 11.32 30.15 11.32 0.53 100 08-12 10:36:32 0.46 21.46 MLCT ToOpen 724.81 QQQ 2026-08-21 put 720 5.77 4 2.31 6.42 18.37 9 08-12 10:32:52 -0.39 18.09 SLCN 724.81 QQQ 2026-09-18 call 754 7.42 8.39 6.23 8.45 0.14 37 08-12 10:13:24 0.28 18.74 SLAN ToOpen 724.98 QQQ 2026-08-21 call 735 3.9 3 1.17 4.71 24.02 9 08-12 10:10:44 0.33 16.77 SLCN 725.59 QQQ 2026-10-16 call 770 9.22 18 16.59 18.03 3.71 65 08-12 10:09:11 0.27 19.3 MLAT ToOpen 725.59 QQQ 2026-10-16 call 800 3.68 18 6.62 18.09 14.89 65 08-12 10:09:11 0.13 18.9 MLAT ToOpen 725.59 QQQ 2026-08-31 call 745 4.64 4.99 2.31 11 3.11 19 08-12 09:52:46 0.26 17.58 MLAT 724 QQQ 2026-08-31 call 745 4.59 3.13 1.44 11 3.11 19 08-12 09:52:36 0.26 17.58 MLET 724 RGTI 2026-11-20 call 38 0.51 4 0.2 4 0.09 100 08-12 11:47:13 0.14 104.78 SLCN ToOpen 17.88 RKLB 2026-10-16 call 125 2.32 2.05 0.48 2.22 1.14 65 08-12 13:51:04 0.16 86.6 SLCN ToOpen 81.33 SLV 2026-09-18 call 63 2.06 12.2 2.51 12.57 15.38 37 08-12 15:20:19 0.37 46.05 MLFT 59.23 SLV 2026-08-21 call 60 1.26 12.2 1.54 23.21 81.63 9 08-12 15:20:19 0.44 42.6 MLFT 59.23 SLV 2026-11-20 put 55 3.14 3.25 1.02 3.25 4.77 100 08-12 09:59:30 -0.31 44.93 SLCN 59.73 SLV 2026-08-28 call 70 0.28 5.34 0.15 5.51 5.96 16 08-12 09:45:24 0.09 54.82 AUTO ask 59.5 SMCI 2026-11-20 call 65 1 2.97 0.3 3.15 9.93 100 08-12 12:52:20 0.14 83.72 AUTO ask 36.63 SMCI 2026-09-04 call 41 1.18 2.89 0.34 3.03 0.05 23 08-12 12:26:01 0.28 79.05 AUTO ask BuyToOpen 35.64 SMCI 2026-08-21 call 39 1.34 5 0.67 5.5 1.11 9 08-12 09:50:47 0.37 91.58 MLAT ToOpen 36.73 SMCI 2026-08-21 call 42 0.69 5 0.34 5.25 1.81 9 08-12 09:50:47 0.21 96.57 MLAT ToOpen 36.73 SMH 2026-08-14 put 575 3.5 2.19 0.77 3.17 0.26 2 08-12 15:47:10 -0.28 42.45 AUTO bid SellToOpen 585.12 SMH 2026-08-21 call 600 8.35 2.79 2.33 3.48 16.99 9 08-12 12:01:13 0.37 37.83 AUTO bid 586.88 SOXX 2026-09-04 call 600 8 2.21 1.77 3.48 0.08 23 08-12 12:16:11 0.24 44.41 AUTO bid SellToOpen 550.49 SPY 2026-08-12 put 773 0.34 6.57 0.22 487.73 7.51 0 08-12 15:17:55 -0.55 2.85 AUTO ask 772.82 SPY 2026-08-21 call 785 1.03 71.85 7.4 76.12 81.42 9 08-12 15:08:55 0.17 9.51 MFSL bid 773.25 SPY 2026-08-14 call 780 0.47 138.23 6.5 162.8 154.31 2 08-12 15:08:55 0.15 10.97 MFSL bid 773.25 SPY 2026-08-21 call 780 2.31 25.62 5.92 61.67 25.28 9 08-12 15:08:55 0.3 9.79 MFSL ask 773.25 SPY 2026-08-21 call 780 2.31 25.62 5.92 61.67 25.28 9 08-12 15:08:55 0.3 9.79 MFSL ask 773.25 SPY 2026-08-14 call 788 0.06 69.11 0.41 140.15 140.16 2 08-12 15:08:55 0.02 12.42 MFSL ask 773.25 SPY 2026-08-14 call 788 0.06 69.11 0.41 140.15 140.16 2 08-12 15:08:55 0.02 12.42 MFSL ask 773.25 SPY 2026-10-30 put 670 3.13 75 23.47 75 0.41 79 08-12 14:18:22 -0.08 23.49 MLAT ToOpen 773.02 SPY 2026-10-30 put 570 0.97 75 7.27 150 0.56 79 08-12 14:18:22 -0.02 33.91 MLAT ask 773.02 SPY 2026-10-30 put 570 0.96 75 7.2 150 0.56 79 08-12 14:18:22 -0.02 33.91 MLAT bid 773.02 SPY 2026-10-30 put 470 0.36 75 2.7 75 0.7 79 08-12 14:18:22 -0.01 45.29 MLAT ask BuyToOpen 773.02 SPY 2026-11-20 put 640 3.1 75 23.25 75.02 0.68 100 08-12 13:59:41 -0.06 25.89 MLAT bid SellToOpen 772.9 SPY 2026-11-20 put 520 0.92 75 6.9 150 0.32 100 08-12 13:59:41 -0.02 37.62 MLAT ask 772.9 SPY 2026-11-20 put 520 0.91 75 6.82 150 0.32 100 08-12 13:59:41 -0.02 37.62 MLAT bid 772.9 SPY 2026-11-20 put 400 0.32 75 2.4 75 0.29 100 08-12 13:59:41 0 51.33 MLAT ask BuyToOpen 772.9 SPY 2026-08-31 put 760 3.57 4.76 1.7 5.21 15.01 19 08-12 12:24:44 -0.26 12.48 MLFT 772.48 SPY 2026-08-21 put 761 1.67 10 1.67 10.35 10.53 9 08-12 10:32:32 -0.21 12.12 MLFT ask 772.39 SPY 2026-08-14 put 767 1 10 1 14.88 11.56 2 08-12 10:32:32 -0.24 13.46 MLFT bid 772.39 SPY 2026-08-24 put 769 3.96 2.82 1.12 3.05 0.02 12 08-12 09:40:47 -0.38 10.49 MLET ToOpen 772.95 SPY 2026-08-14 put 770 1.72 12.8 2.2 33.67 43.4 2 08-12 09:33:17 -0.34 13.52 MLET bid 773.13 SPY 2026-08-14 put 770 1.72 6.4 1.1 33.67 43.4 2 08-12 09:33:17 -0.34 13.52 MLET bid 773.13 SPY 2026-08-14 put 770 1.7 6.16 1.05 33.67 43.4 2 08-12 09:33:17 -0.34 13.52 MLET bid 773.13 TLT 2027-01-15 call 85 1.19 6 0.71 7.22 94.68 156 08-12 16:00:22 0.36 9.5 TLCT ask 82.11 TLT 2027-07-16 put 82 3.6 6 2.16 6.05 0.36 338 08-12 15:58:31 -0.43 13.99 MLFT ask BuyToOpen 82.11 TLT 2027-07-16 call 82 3.55 6 2.13 6.04 0.14 338 08-12 15:58:31 0.63 7.99 MLFT ToOpen 82.11 TLT 2027-02-19 call 93 0.29 5.13 0.15 5.13 6.48 191 08-12 15:45:23 0.09 11.34 TLCT ask 82.08 TLT 2028-01-21 call 80 5.43 10 5.43 10.08 19.99 527 08-12 15:27:54 0.82 5.64 MLFT 82.14 TLT 2027-06-17 call 80 4.52 10 4.52 10.05 4.41 309 08-12 15:27:54 0.76 7.27 MLFT ToOpen 82.14 TLT 2028-01-21 call 90 1.7 10 1.7 12.51 117.29 527 08-12 15:27:54 0.31 8.76 MLFT ask 82.14 TLT 2027-06-17 call 90 0.94 10 0.94 13.77 75.68 309 08-12 15:27:54 0.23 9.86 MLFT bid 82.14 TLT 2026-10-16 put 80 0.74 4.78 0.35 5.24 16.61 65 08-12 14:52:48 -0.28 12.33 AUTO bid 82.14 TLT 2026-08-21 call 83 0.24 7.81 0.19 13.04 25.77 9 08-12 12:03:55 0.3 9.68 AUTO 82.28 TLT 2026-12-18 call 86 0.77 4.53 0.35 5 27.45 128 08-12 11:00:28 0.27 9.8 AUTO bid 82.17 TLT 2026-12-18 put 78 0.84 5 0.42 5.03 21.92 128 08-12 10:07:46 -0.22 13.78 TLCT bid 82.32 TQQQ 2028-01-21 call 21 55.1 2.4 13.22 2.4 0.03 527 08-12 15:39:51 0.98 63.7 MLAT ToOpen 74.58 TQQQ 2027-01-15 call 21 53.68 2.4 12.88 2.4 2.46 156 08-12 15:39:51 1 61.98 MLAT 74.58 TQQQ 2026-09-18 call 56 19.74 2.22 4.38 2.3 3.28 37 08-12 15:38:32 0.9 78.69 MLET 74.58 TQQQ 2026-09-25 call 55 20.79 2.06 4.29 3.04 1.05 44 08-12 15:38:32 0.91 75.39 MLET ToOpen 74.58 TQQQ 2026-09-11 put 60 0.94 2.85 0.27 3.34 2.27 30 08-12 12:14:48 -0.12 70.7 AUTO bid SellToOpen 74.71 TQQQ 2026-09-04 put 71 2.75 4.1 1.13 4.97 3.19 23 08-12 11:24:05 -0.34 59.77 AUTO bid SellToOpen 74.6 TQQQ 2026-08-28 put 65 0.8 3.4 0.27 3.64 2.73 16 08-12 10:09:38 -0.13 68.03 AUTO bid SellToOpen 75.21 TSLA 2026-08-14 call 327.5 3.4 2.44 0.83 21.92 4.22 2 08-12 13:29:54 0.45 41.28 AUTO ask 325.93 TSLA 2026-08-14 put 325 3.15 2.49 0.79 21.16 2.29 2 08-12 12:26:23 -0.42 41.33 AUTO bid 326.84 TSLA 2026-08-17 call 327.5 3.85 3.31 1.28 6.47 0.31 5 08-12 11:49:13 0.45 33.34 AUTO ask 325.47 TSM 2027-01-15 call 420 55.2 2.5 13.8 2.51 5.34 156 08-12 14:45:33 0.61 42.41 SLFT 431.47 TTD 2026-09-18 put 12.5 0.48 3.62 0.17 11.34 4.33 37 08-12 15:55:58 -0.29 54.17 SLAN 13.48 UBER 2026-09-18 call 82.5 0.87 10 0.87 11 23.51 37 08-12 14:08:25 0.21 32.88 MLFT bid 75.22 UBER 2026-09-18 call 80 1.49 5 0.74 12.43 10.61 37 08-12 14:08:25 0.31 32.77 MLFT ask 75.22 UBER 2026-09-18 call 80 1.48 5 0.74 12.43 10.61 37 08-12 14:08:25 0.31 32.77 MLFT 75.22 WMT 2027-01-15 call 125 5 2.92 1.46 3.23 10.36 156 08-12 10:05:03 0.38 28.03 AUTO bid 115.03 WMT 2026-09-18 call 125 1 2.05 0.2 2.12 11.02 37 08-12 09:46:52 0.19 29.53 AUTO ask 114.18 XLE 2026-10-16 put 55 0.55 2.71 0.15 6.03 31.25 65 08-12 15:45:47 -0.15 25.91 ISOI ask 60.98 XLE 2026-12-18 put 55 1.18 20 2.36 20.05 18.11 128 08-12 15:18:12 -0.21 25.64 MLCT ToOpen 61.03 XLE 2026-12-18 put 50 0.4 20 0.8 20.01 40.36 128 08-12 15:18:12 -0.09 27.18 MLCT 61.03 XLE 2026-10-16 put 58 1.2 2.31 0.28 2.48 1.96 65 08-12 14:18:03 -0.28 25.09 AUTO ask BuyToOpen 61.09 XLE 2026-09-18 put 55 0.2 16.22 0.32 16.61 120.2 37 08-12 14:03:43 -0.09 25.29 SLCN bid 61.02 XLE 2026-11-20 put 55 0.94 3.7 0.35 3.86 7.63 100 08-12 13:11:39 -0.19 25.77 AUTO bid 60.88 XLE 2026-11-20 call 70 0.73 2.63 0.19 2.86 4.7 100 08-12 12:02:23 0.18 26.11 AUTO bid 60.77 XLE 2026-10-16 call 62 2.02 4.65 0.94 5.13 1.57 65 08-12 11:46:24 0.45 24.17 AUTO bid SellToOpen 60.74 XLE 2026-08-28 put 60 0.82 2.42 0.2 2.6 0.2 16 08-12 10:03:17 -0.37 24.76 AUTO ask BuyToOpen 60.92 XLE 2026-08-28 call 63 0.53 3.15 0.17 3.29 0.72 16 08-12 09:56:35 0.27 26.05 AUTO bid SellToOpen 60.8 XLF 2027-01-15 put 55 1.24 6.9 0.86 7.53 38.72 156 08-12 15:56:13 -0.28 17.65 MLFT 57.9 XLF 2027-06-17 put 54 2.02 3 0.61 3 12.44 309 08-12 15:56:13 -0.28 19.94 MLFT 57.9 XLF 2026-10-16 call 61 0.44 4 0.18 4.02 1.7 65 08-12 15:56:13 0.22 14.12 MLFT ToOpen 57.9 XLF 2026-10-16 put 54 0.34 4.9 0.17 4.9 44.28 65 08-12 15:56:13 -0.15 17.9 MLFT bid 57.9 XLF 2026-08-21 call 58.5 0.22 6.25 0.14 9.63 5.58 9 08-12 14:49:34 0.31 12.31 AUTO bid 57.91 XLF 2026-08-21 call 58.5 0.2 3.13 0.06 3.37 5.58 9 08-12 14:05:55 0.29 12.1 AUTO bid 57.85 XLF 2026-12-18 put 57 1.65 4.5 0.74 4.5 5.94 128 08-12 13:16:32 -0.4 16.32 TLCT 57.77 XLF 2026-12-18 call 60 1.45 4.5 0.65 4.57 16.6 128 08-12 13:16:32 0.4 15.82 TLCT 57.77 XLF 2027-01-15 put 56 1.52 4 0.61 4 1.47 156 08-12 11:17:59 -0.34 17.28 TLCT ToOpen 57.75 XLF 2026-09-18 put 56 0.38 4 0.15 4.22 72.79 37 08-12 11:17:59 -0.23 14.8 TLCT 57.75