Updated on: 2026-11-10 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 2026-11-11 put 347.5 1.47 2.34 0.34 28.87 2.14 1 11-10 14:44:17 -0.41 27.71 AUTO bid 348.61 AAPL 2028-12-15 put 250 12.45 5 6.22 5.03 1.67 766 11-10 11:01:40 -0.13 30.88 SLFT ToOpen 347.41 AMD 2026-11-11 call 510 7.2 3.26 2.35 12.36 1.18 1 11-10 12:40:40 0.39 101.9 AUTO ask 501.67 AMZN 2026-11-13 put 270 4.1 4.16 1.71 8.21 1.11 3 11-10 13:51:25 -0.53 37.87 AUTO bid 269.13 AVGO 2026-12-18 put 260 3.7 2.2 0.81 2.92 3.09 38 11-10 11:44:51 -0.11 63.24 TLCT bid 326.15 BAC 2028-01-21 put 50 5 2.5 1.25 2.5 28.85 437 11-10 14:45:04 -0.4 27.12 MLCT 50.73 BAC 2027-01-15 put 50 1.95 2.5 0.49 3.14 43.11 66 11-10 14:45:04 -0.42 27.74 MLCT bid 50.73 CCL 2028-01-21 call 37 3.86 4.5 1.74 4.5 1.46 437 11-10 12:53:13 0.45 43.51 MLCT ToOpen 30.57 CCL 2028-01-21 put 25 2.79 4.5 1.26 4.5 15.25 437 11-10 12:53:13 -0.24 45.17 MLCT 30.57 CRCL 2027-01-15 put 60 5.65 3.58 2.02 3.63 6.49 66 11-10 14:47:20 -0.35 73.14 SLFT ask 64.34 CRWV 2026-11-20 put 45 4 3.5 1.4 5.58 10.89 10 11-10 13:30:56 -0.36 173.01 TLCT ask 47.88 CRWV 2028-01-21 put 35 9.73 5 4.87 5.17 30.68 437 11-10 12:48:52 -0.2 94.24 TLCT 47.5 CRWV 2027-12-17 put 35 9.33 5 4.67 5 22.32 402 11-10 12:48:52 -0.2 95.1 TLCT 47.5 CRWV 2028-01-21 put 25 5.47 7 3.83 7 0.35 437 11-10 12:48:52 -0.12 99.7 TLCT ToOpen 47.5 CRWV 2027-12-17 put 25 5.14 7 3.6 7 0.16 402 11-10 12:48:52 -0.12 100.31 TLCT ToOpen 47.5 CRWV 2028-06-16 put 35 11.23 2.5 2.81 2.5 17.82 584 11-10 12:48:52 -0.19 92.45 TLCT 47.5 CRWV 2028-12-15 put 25 7.77 3.5 2.72 3.53 7.54 766 11-10 12:48:52 -0.12 94.96 TLCT 47.5 CRWV 2028-06-16 put 25 6.72 3.5 2.35 3.5 0.01 584 11-10 12:48:52 -0.12 97.01 TLCT ToOpen 47.5 CRWV 2027-01-15 call 60 4.72 5 2.36 8.3 17.68 66 11-10 11:33:12 0.4 97.69 SLCN 49.13 CRWV 2026-11-13 call 55 2.42 2.5 0.6 3.84 6.72 3 11-10 09:45:28 0.35 244.75 MLFT ask 49.34 CRWV 2026-11-13 call 60 1.21 5 0.6 6.08 14.71 3 11-10 09:45:28 0.22 240.86 MLFT 49.34 DRAM 2026-12-18 call 45 1.94 2.58 0.5 6.45 10.07 38 11-10 15:54:20 0.36 66.96 AUTO ask 40.65 DRAM 2026-12-18 put 32 0.89 6.5 0.58 6.53 5.52 38 11-10 12:14:59 -0.15 78.76 SLCN ToOpen 40.11 DRAM 2026-12-18 put 40 2.84 6.59 1.87 6.76 46.86 38 11-10 09:59:25 -0.38 70.46 SLFT 41.72 ETHA 2026-11-20 put 45.5 1.43 4.81 0.69 4.86 0.01 10 11-10 15:12:28 -0.41 59.33 MLAT ToOpen 46.23 ETHA 2026-11-20 put 44 0.93 4.81 0.45 4.87 0 10 11-10 15:12:28 -0.29 61.73 MLAT ToOpen 46.23 ETHA 2026-11-20 put 40 0.35 3.85 0.13 4.88 7.18 10 11-10 11:51:36 -0.12 73.08 MLFT bid 45.6 ETHA 2026-12-18 put 35 0.47 3 0.14 3.67 1.22 38 11-10 11:13:58 -0.09 68.41 MLFT ask BuyToOpen 45.83 GLD 2026-12-18 call 400 2.16 55.3 11.95 61.01 131.2 38 11-10 14:36:51 0.16 22.82 MLFT bid 368.98 GLD 2026-12-18 call 425 0.55 55.3 3.04 55.39 120.54 38 11-10 14:36:51 0.05 24.72 MLFT 368.98 GLD 2026-12-18 put 370 11.12 3 3.34 3.13 6.58 38 11-10 12:38:06 -0.5 22.76 TLCT 368.04 GLD 2026-12-18 put 340 2.37 6 1.42 6.16 10.68 38 11-10 12:38:06 -0.15 25.43 TLCT 368.04 GLD 2026-12-18 call 400 2.06 4 0.82 5.24 131.2 38 11-10 12:03:13 0.15 22.57 TLCT 368.61 HOOD 2026-12-18 put 80 5.92 2.3 1.36 2.33 11.5 38 11-10 10:35:12 -0.41 66.07 MLET 81.64 HYG 2026-12-18 put 76 0.35 10 0.35 44.09 183.16 38 11-10 16:01:01 -0.27 8.72 SLAN 77.18 HYG 2026-12-18 put 76 0.36 7 0.25 34.09 183.16 38 11-10 15:51:02 -0.26 8.9 SLCN 77.23 HYG 2027-01-15 call 78 0.23 2.5 0.06 9.11 175.8 66 11-10 15:39:41 0.32 3.34 SLFT 77.19 HYG 2027-01-15 call 78 0.22 2.5 0.06 9.11 175.8 66 11-10 15:39:41 0.32 3.34 SLFT 77.19 HYG 2027-03-19 put 73 0.46 3 0.14 8 11.29 129 11-10 15:23:01 -0.21 13.83 MLCT 77.19 HYG 2027-03-19 put 73 0.48 5 0.24 5 11.29 129 11-10 14:53:14 -0.21 13.84 MLCT 77.2 HYG 2027-06-17 put 73 0.87 2.5 0.22 2.5 40.09 219 11-10 14:53:14 -0.21 11.35 MLCT ask 77.2 HYG 2026-12-18 put 77 0.72 2.5 0.18 65.36 233.97 38 11-10 14:53:14 -0.43 8.51 MLCT ask 77.2 HYG 2026-12-18 put 77 0.73 10 0.73 62.59 233.97 38 11-10 13:43:02 -0.44 8.45 MLCT ask 77.17 HYG 2027-01-15 put 73 0.16 10 0.16 70.08 83.83 66 11-10 13:43:02 -0.11 11.29 MLCT bid 77.17 HYG 2027-02-19 put 75 0.59 10 0.59 10 262.16 101 11-10 13:11:23 -0.25 9.66 MLCT 77.11 HYG 2026-12-18 put 77 0.74 30 2.22 52.51 233.97 38 11-10 13:04:27 -0.45 8.48 MLCT 77.13 HYG 2027-01-15 put 73 0.16 30 0.48 60.03 83.83 66 11-10 13:04:27 -0.11 11.28 MLCT bid 77.13 HYG 2026-12-18 put 77 0.74 10 0.74 22.47 233.97 38 11-10 13:00:06 -0.45 8.43 MLAT 77.11 HYG 2026-11-20 put 77 0.23 10 0.23 57.14 284.5 10 11-10 13:00:06 -0.42 5.87 MLAT 77.11 HYG 2026-12-18 put 76 0.41 25 1.02 25.07 183.16 38 11-10 12:47:04 -0.28 8.93 MLAT 77.11 HYG 2026-12-18 put 72 0.08 75 0.6 75 143.34 38 11-10 12:47:04 -0.06 13.99 MLAT 77.11 HYG 2026-12-18 put 77 0.72 5 0.36 12.28 233.97 38 11-10 12:20:03 -0.45 8.4 MLCT 77.12 HYG 2026-12-18 put 77 0.68 5 0.34 7.28 233.97 38 11-10 12:12:35 -0.45 8.4 MLCT 77.13 HYG 2026-12-18 put 74 0.16 5 0.08 6.33 222.45 38 11-10 12:12:35 -0.11 11.03 MLCT ask 77.13 HYG 2027-01-15 put 73 0.21 10 0.21 30 83.83 66 11-10 12:09:57 -0.11 11.33 SLFT 77.11 HYG 2027-01-15 put 76 0.55 5 0.28 26.02 274.07 66 11-10 12:03:46 -0.31 8.52 SLCN 77.07 HYG 2027-01-15 put 76 0.54 2.99 0.16 20 274.07 66 11-10 11:07:07 -0.3 8.46 MLET 77.17 HYG 2027-01-15 put 76 0.54 2.73 0.15 20 274.07 66 11-10 11:07:07 -0.3 8.46 MLET 77.17 HYG 2027-01-15 put 73 0.18 2.24 0.04 20 83.83 66 11-10 11:07:07 -0.1 11.03 MLET 77.17 HYG 2027-02-19 put 77 1.08 26.6 2.87 26.6 15.49 101 11-10 10:55:58 -0.43 8.32 MLFT ToOpen 77.19 HYG 2027-02-19 put 73 0.33 26.6 0.88 26.6 17.08 101 11-10 10:55:58 -0.13 10.64 MLFT ask BuyToOpen 77.19 HYG 2026-11-20 put 77 0.18 5 0.09 45.4 284.5 10 11-10 10:09:40 -0.36 5.84 SLAN ask 77.24 HYG 2026-11-20 put 77 0.19 2.59 0.05 34.34 284.5 10 11-10 09:52:53 -0.39 5.58 ISOI bid 77.17 HYG 2026-11-20 put 77 0.19 7.58 0.14 25.54 284.5 10 11-10 09:51:21 -0.39 5.33 ISOI bid 77.16 IBIT 2027-06-17 call 65 0.8 2.4 0.19 2.42 25.65 219 11-10 14:13:52 0.13 42.7 MLCT 41.48 IBIT 2026-12-18 put 35 0.38 4 0.15 4.77 31.42 38 11-10 10:49:08 -0.12 47.61 TLCT bid 41.32 INTC 2028-06-16 call 40 27.78 5 13.89 5 0.31 584 11-10 15:50:45 0.81 68.64 TLCT ToOpen 58.27 INTC 2028-06-16 call 125 6.18 5 3.09 5 2.62 584 11-10 15:50:45 0.31 62.97 TLCT ToOpen 58.27 INTC 2027-01-15 put 55 4.59 10 4.59 10.09 10.17 66 11-10 10:47:37 -0.36 63.63 MLFT 58.03 INTC 2027-01-15 put 50 2.74 10 2.74 10.1 23.84 66 11-10 10:47:37 -0.24 65.7 MLFT ask 58.03 INTC 2027-06-17 put 40 3.05 4 1.22 4 3.74 219 11-10 09:51:30 -0.15 66.93 SLCN ToOpen 59.09 IONQ 2026-11-20 call 34 2.55 5 1.27 5.04 10.6 10 11-10 10:53:53 0.61 89.77 SLFT 35.03 IREN 2026-11-20 put 16 0.37 2.05 0.08 4.45 6.81 10 11-10 10:25:27 -0.12 157.25 AUTO ask 21 IWM 2026-12-18 put 267 2.93 8 2.34 34.68 17.47 38 11-10 16:05:12 -0.23 23.2 MLAT 280.56 IWM 2026-12-18 put 266 2.74 8 2.19 17.39 4.23 38 11-10 16:05:12 -0.22 23.45 MLAT 280.56 IWM 2026-12-18 put 267 2.94 6 1.76 34.68 17.47 38 11-10 16:04:17 -0.23 23.2 MLAT 280.56 IWM 2026-12-18 put 265 2.59 6 1.55 31.34 61.66 38 11-10 16:04:17 -0.21 23.73 MLAT 280.56 IWM 2027-01-15 put 270 5.4 10 5.4 11.04 47.9 66 11-10 15:43:06 -0.31 21.72 MLCT ask 280.23 IWM 2027-01-15 put 240 1.4 10 1.4 10.12 44.32 66 11-10 15:43:06 -0.09 28.77 MLCT bid 280.23 IWM 2026-12-18 call 285 4.88 20 9.76 20.75 18.42 38 11-10 14:54:02 0.42 18.32 MLCT ToOpen 280.14 IWM 2026-11-20 call 285 1.63 20 3.26 23.27 47.08 10 11-10 14:54:02 0.3 18.46 MLCT 280.14 IWM 2026-12-18 put 275 5.14 6 3.08 8.7 81.54 38 11-10 14:17:30 -0.37 21.67 MLCT 280 IWM 2027-03-19 put 265 7.45 6 4.47 6.31 72.95 129 11-10 14:07:10 -0.29 22.69 SLCN 280.16 IWM 2026-12-18 put 280 7.25 4 2.9 5.55 52.37 38 11-10 13:52:41 -0.48 20.86 SLCN 279.87 IWM 2027-03-19 call 280 14.81 2.5 3.7 2.52 19.7 129 11-10 13:24:18 0.55 20.62 SLCN bid 279.57 IWM 2026-12-18 put 253 1.53 7 1.07 7.57 4.15 38 11-10 12:58:42 -0.12 28.03 MLFT ToOpen 279.64 IWM 2026-12-18 put 265 3.01 3.5 1.05 24.29 61.66 38 11-10 12:58:42 -0.23 24.58 MLFT 279.64 IWM 2026-12-18 put 265 3.07 3.5 1.07 13.75 61.66 38 11-10 11:34:38 -0.23 24.3 SLCN 278.98 IWM 2026-12-18 call 298 0.96 9.21 0.88 9.33 7.72 38 11-10 11:33:42 0.13 16.9 MLFT bid SellToOpen 279.08 IWM 2026-12-18 call 300 0.76 9.21 0.7 10.03 78.54 38 11-10 11:33:42 0.11 16.9 MLFT 279.08 IWM 2026-12-18 put 266 3.26 5.99 1.95 6.27 4.23 38 11-10 11:10:59 -0.25 23.83 SLAN ToOpen 278.86 IWM 2026-12-18 put 267 3.44 4.56 1.57 20.62 17.47 38 11-10 11:10:41 -0.26 23.6 AUTO bid 278.86 IWM 2026-11-27 put 275 3.1 30.28 9.39 30.46 1.04 17 11-10 10:57:40 -0.36 20.59 MLAT ask BuyToOpen 278.79 IWM 2026-11-27 put 267 1.43 30.38 4.34 30.43 33.03 17 11-10 10:57:40 -0.18 23.53 MLAT bid 278.79 IWM 2027-09-17 put 240 7.27 3 2.18 3 10.34 311 11-10 10:03:17 -0.19 25.15 MLCT 280.84 IWM 2027-03-19 put 240 3.18 4.5 1.43 4.5 27.58 129 11-10 10:03:17 -0.13 27.11 MLCT 280.84 IWM 2027-02-19 put 265 6.17 3.85 2.38 4.85 2.37 101 11-10 09:40:14 -0.28 22.77 MLAT ToOpen 279.64 IWM 2027-02-19 put 255 4.22 4.85 2.05 4.85 13 101 11-10 09:40:14 -0.2 24.59 MLAT 279.64 IWM 2026-12-18 put 269 3.74 2.91 1.09 3.01 19.79 38 11-10 09:37:28 -0.28 23.52 SLAN 279.59 MARA 2027-01-15 put 5 0.34 8.95 0.3 8.95 64.75 66 11-10 09:40:28 -0.16 107.04 TLCT ask 7.06 MARA 2027-03-19 put 4 0.37 2.65 0.1 4 21.36 129 11-10 09:33:11 -0.13 105.54 AUTO ask 6.61 MRNA 2027-06-17 put 210 39 3.35 13.06 3.35 0.26 219 11-10 15:12:54 -0.26 85.78 MLCT ToOpen 252.83 MSFT 2026-11-13 call 555 0.66 3 0.2 4.38 4.45 3 11-10 14:57:18 0.1 30.75 LATE bid 534.88 MSFT 2027-02-19 call 595 12.84 20.4 26.19 23.8 0.13 101 11-10 13:05:59 0.27 28.28 MLFT ToOpen 531.37 MSFT 2026-12-18 call 580 3.8 34 12.92 34.44 39.83 38 11-10 13:05:59 0.16 25.65 MLFT ask 531.37 MSFT 2027-02-19 call 595 12.83 3.4 4.36 23.8 0.13 101 11-10 13:05:59 0.27 28.28 MLFT 531.37 MSFT 2026-11-20 call 420 122.5 2.5 30.63 2.5 18.73 10 11-10 10:15:04 0.97 87.71 SLCN 541.76 MU 2026-12-18 call 820 27.77 3.5 9.71 3.6 1.07 38 11-10 11:14:00 0.31 66.77 MLAT ToOpen 718 MU 2026-12-18 call 900 13.1 3.5 4.58 3.98 9.18 38 11-10 11:14:00 0.17 66.01 MLAT 718 NFLX 2027-01-15 put 62 3.05 3.5 1.07 3.67 12.76 66 11-10 15:58:12 -0.4 35.62 SLCN ask 63.27 NFLX 2027-06-17 put 50 2.11 3 0.63 3 3.08 219 11-10 14:33:34 -0.17 41.24 TLCT 62.95 NFLX 2028-01-21 call 70 9.33 4 3.73 4.04 8.53 437 11-10 12:29:03 0.53 39.63 SLCN 62.74 NFLX 2026-12-04 call 65 1.39 2.22 0.31 3.8 0.9 24 11-10 10:13:52 0.38 33.59 AUTO ask 62.95 NFLX 2027-01-15 put 53 0.6 13.09 0.79 13.5 1.87 66 11-10 10:11:20 -0.12 37.86 SLAN ToOpen 62.92 NOW 2027-01-15 put 76 0.96 8 0.77 8.54 0.82 66 11-10 10:22:59 -0.08 53.91 SLFT bid SellToOpen 100.79 NVDA 2026-12-18 call 190 4.55 17.5 7.96 33.88 52.98 38 11-10 15:54:07 0.29 53.88 SLFT bid 169.11 NVDA 2026-12-18 call 190 4.6 2.4 1.1 16.31 52.98 38 11-10 15:53:53 0.28 53.47 AUTO bid 168.59 NVDA 2027-02-19 put 120 2.53 5 1.26 122.84 114.7 101 11-10 15:53:34 -0.09 56.91 AUTO bid 168.59 NVDA 2026-12-04 put 165 9.49 3 2.85 4.44 1.93 24 11-10 15:12:48 -0.42 64.7 SLCN 168.16 NVDA 2029-01-19 call 150 57.23 4 22.89 8.37 1.44 801 11-10 14:09:01 0.73 46.11 MLAT 168.6 NVDA 2029-01-19 call 200 37.33 4 14.93 9.8 13.98 801 11-10 14:09:01 0.57 43.9 MLAT 168.6 NVDA 2027-03-19 call 200 8.76 2.5 2.19 12.33 43.83 129 11-10 13:52:32 0.33 46.78 TLCT 168.01 NVDA 2027-03-19 call 250 2.07 5 1.03 23.43 76.91 129 11-10 13:52:32 0.1 46.42 TLCT 168.01 NVDA 2026-12-18 put 80 0.18 65.36 1.18 151.07 161 38 11-10 13:45:19 -0.01 102.81 LATE ask 168.33 NVDA 2027-03-19 put 150 10.68 25 26.7 42.41 53.94 129 11-10 13:26:42 -0.29 50.33 MLFT 167.31 NVDA 2027-01-15 call 180 10.25 66 67.65 80.5 103.63 66 11-10 13:12:56 0.43 51.9 MLCT bid 167.66 NVDA 2027-02-19 call 185 11.07 31 34.32 51.54 1.73 101 11-10 13:12:56 0.41 48.17 MLCT ToOpen 167.66 NVDA 2027-02-19 call 185 11.08 19.5 21.61 51.54 1.73 101 11-10 13:12:56 0.41 48.17 MLCT 167.66 NVDA 2027-03-19 call 210 6.5 2.92 1.9 10.46 33.47 129 11-10 13:06:38 0.26 46.34 AUTO bid 167.97 NVDA 2027-03-19 call 210 6.45 2.98 1.92 7.46 33.47 129 11-10 13:04:58 0.26 46.51 AUTO bid 167.75 NVDA 2027-03-19 call 210 6.55 2.06 1.35 4.43 33.47 129 11-10 12:59:07 0.27 46.85 AUTO bid 167.62 NVDA 2027-03-19 call 195 10 2.11 2.11 39.14 45.05 129 11-10 12:52:48 0.36 47.7 AUTO bid 167.33 NVDA 2026-12-18 put 165 11.74 5.8 6.81 18.85 24.95 38 11-10 12:49:07 -0.43 60.44 SLAI 166.94 NVDA 2026-12-18 put 165 11.75 3.18 3.73 18.85 24.95 38 11-10 12:49:07 -0.43 60.44 SLAI ask 166.94 NVDA 2027-01-15 call 195 5.15 2.04 1.05 6.6 21.85 66 11-10 12:48:10 0.28 51.23 ISOI bid 166.87 NVDA 2029-01-19 put 160 30.25 2.3 6.96 2.44 3.4 801 11-10 12:35:17 -0.32 42.29 SLCN 166.72 NVDA 2026-11-20 call 170 8.45 3 2.53 20.04 3.17 10 11-10 12:33:38 0.49 86.7 MLCT bid 167.36 NVDA 2026-11-20 call 185 3.39 3 1.02 26.6 10.08 10 11-10 12:33:38 0.26 83.66 MLCT 167.36 NVDA 2027-06-17 put 110 3.75 3 1.13 3.16 10.07 219 11-10 12:31:32 -0.1 52.13 MLCT ask 167.82 NVDA 2026-11-11 call 167.5 3.05 5.26 1.6 30.56 0.25 1 11-10 12:29:46 0.51 85.24 AUTO bid 167.49 NVDA 2026-11-20 call 175 6.5 5 3.25 16.39 5.38 10 11-10 12:20:40 0.41 85.63 TLCT bid 167.66 NVDA 2027-02-19 put 165 15.11 75 113.33 75.57 84.97 101 11-10 12:14:35 -0.42 48.88 MLFT 167.17 NVDA 2027-01-15 put 140 5 100 50 109.18 74.42 66 11-10 12:14:35 -0.19 57.34 MLFT ask BuyToOpen 167.17 NVDA 2027-02-19 put 120 2.75 112.5 30.94 113.19 114.7 101 11-10 12:14:35 -0.1 57.06 MLFT 167.17 NVDA 2027-01-15 put 100 0.69 150 10.35 150.91 234.46 66 11-10 12:14:35 -0.03 71.7 MLFT bid 167.17 NVDA 2027-01-15 put 140 5.05 2.5 1.26 8.66 74.42 66 11-10 12:11:18 -0.19 58.11 MLCT 167.43 NVDA 2026-12-18 put 200 35.06 3 10.52 3.71 89.35 38 11-10 11:50:59 -0.82 56.17 TLCT 167.06 NVDA 2026-12-18 put 165 11.64 5.1 5.94 8.35 24.95 38 11-10 11:50:59 -0.43 59.97 TLCT 167.06 NVDA 2026-12-18 put 145 4.61 5.1 2.35 9.15 11.29 38 11-10 11:50:59 -0.21 64.6 TLCT 167.06 NVDA 2027-03-19 call 185 13.3 34.91 46.43 35.8 5.06 129 11-10 11:44:01 0.44 47.95 MLAT ToOpen 167.81 NVDA 2027-03-19 call 195 10.04 34.7 34.83 35.7 45.05 129 11-10 11:44:01 0.36 47.23 MLAT 167.81 NVDA 2026-11-20 call 185 3.45 3.48 1.2 20.69 10.08 10 11-10 11:24:15 0.27 81.12 AUTO bid 168.8 NVDA 2026-11-20 call 200 1.13 25 2.82 37.33 74.83 10 11-10 11:21:09 0.11 79.36 SLCN ask 169.03 NVDA 2028-06-16 put 200 48.62 3.75 18.23 3.79 7.59 584 11-10 11:18:07 -0.51 41.2 MLFT 169.05 NVDA 2028-06-16 call 200 29.88 3.75 11.21 4.02 2.25 584 11-10 11:18:07 0.53 43.92 MLFT ToOpen 169.05 NVDA 2027-03-19 call 220 4.95 3 1.49 12.01 27.58 129 11-10 11:07:30 0.22 45.33 AUTO bid 169.56 NVDA 2027-03-19 put 185 26.72 9.09 24.28 30.14 72.18 129 11-10 11:07:21 -0.56 46.64 MLFT bid 169.56 NVDA 2027-02-19 call 195 8.25 49.92 41.19 54.65 56.13 101 11-10 11:07:17 0.34 46.44 MLAT bid 169.56 NVDA 2026-12-18 call 185 6.51 50 32.55 100.03 46.61 38 11-10 11:07:17 0.35 55.25 MLAT 169.56 NVDA 2027-02-19 call 245 1.42 52.5 7.45 54 61.09 101 11-10 11:07:17 0.08 45.49 MLAT 169.56 NVDA 2027-02-19 call 195 8.28 2.57 2.13 54.65 56.13 101 11-10 11:07:17 0.34 46.44 MLAT 169.56 NVDA 2026-12-18 call 185 6.5 2.5 1.63 100.03 46.61 38 11-10 11:07:17 0.35 55.25 MLAT 169.56 NVDA 2026-12-18 call 185 6.5 2.5 1.63 100.03 46.61 38 11-10 11:07:15 0.35 55.25 AUTO bid 169.56 NVDA 2026-11-13 put 162.5 1.97 5 0.98 16.38 3.61 3 11-10 11:06:29 -0.26 76.49 MLET bid 169.34 NVDA 2026-11-13 put 157.5 1.05 5 0.53 14.44 5.58 3 11-10 11:06:29 -0.15 80.95 MLET bid 169.34 NVDA 2027-03-19 call 220 5 2.98 1.49 8.96 27.58 129 11-10 11:05:23 0.22 45.61 AUTO ask 169.3 NVDA 2027-03-19 call 220 5.1 2.9 1.48 5.87 27.58 129 11-10 11:03:47 0.22 45.69 AUTO bid 169.87 NVDA 2027-06-17 put 140 10.1 12.92 13.05 44.34 133.24 219 11-10 11:03:45 -0.22 48.06 MLFT ask 169.87 NVDA 2026-12-18 call 185 6.75 2.29 1.55 44.55 46.61 38 11-10 11:01:12 0.36 55.9 AUTO ask 169.68 NVDA 2027-06-17 call 200 14.02 2.26 3.17 9.56 37.87 219 11-10 10:45:54 0.4 44.58 MLET 169.44 NVDA 2027-09-17 put 140 11.9 5 5.95 5.86 13.8 311 11-10 10:45:50 -0.23 45.46 TLCT bid 169.44 NVDA 2027-01-15 call 190 7.29 2.1 1.53 15.37 32 66 11-10 10:45:16 0.34 49.3 SLCN 169.44 NVDA 2027-03-19 put 185 25.42 10 25.42 20.06 72.18 129 11-10 10:35:37 -0.54 46.04 MLFT bid 171.52 NVDA 2027-01-15 put 135 3.05 44.69 13.63 52.49 31 66 11-10 10:35:37 -0.13 57.34 MLFT ask BuyToOpen 171.52 NVDA 2027-06-17 put 140 9.35 12.92 12.08 31.03 133.24 219 11-10 10:35:37 -0.21 47.2 MLFT ask 171.52 NVDA 2027-06-17 put 90 1.38 75 10.35 75.02 3.77 219 11-10 10:35:37 -0.04 55.96 MLFT bid SellToOpen 171.52 NVDA 2027-01-15 put 135 3.04 5.31 1.61 52.49 31 66 11-10 10:35:37 -0.13 57.34 MLFT 171.52 NVDA 2027-02-19 call 180 14.9 3 4.47 4.78 3.5 101 11-10 10:21:11 0.5 47.17 TLCT ask 172.88 NVDA 2027-05-21 call 225 7.65 4.23 3.23 4.24 3.44 192 11-10 10:17:59 0.27 43.54 TLCT ToOpen 172.74 NVDA 2027-05-21 call 265 2.97 4.23 1.26 4.25 0.48 192 11-10 10:17:59 0.13 43.24 TLCT ToOpen 172.74 NVDA 2027-06-17 put 180 25.7 2.5 6.42 2.65 37.87 219 11-10 10:08:03 -0.46 44.34 MLFT ask 173.57 NVDA 2027-06-17 put 140 9.07 5 4.54 18.04 133.24 219 11-10 10:08:03 -0.21 47.87 MLFT 173.57 NVDA 2026-12-18 call 185 8.1 2.4 1.94 32.8 46.61 38 11-10 10:02:02 0.39 55.07 SLFT ask 172.94 NVDA 2026-12-18 call 185 7.9 2.39 1.89 25.04 46.61 38 11-10 10:00:52 0.4 55.16 AUTO ask 173.15 NVDA 2027-03-19 put 150 9.25 13.41 12.4 14.61 53.94 129 11-10 09:59:25 -0.25 50.46 TLCT ask 173.15 NVDA 2027-03-19 put 185 25.8 7.59 19.59 10.01 72.18 129 11-10 09:57:57 -0.54 47.01 MLFT 172.1 NVDA 2027-06-17 put 140 9.7 12.92 12.53 12.96 133.24 219 11-10 09:57:57 -0.22 48.29 MLFT ask 172.1 NVDA 2027-03-19 put 185 25.81 2.41 6.21 10.01 72.18 129 11-10 09:57:57 -0.54 47.01 MLFT 172.1 NVDA 2027-06-17 put 160 16.74 4.5 7.53 4.87 32.74 219 11-10 09:57:41 -0.33 46.21 SLCN 172.1 NVDA 2026-12-18 call 185 7.1 4 2.84 22.08 46.61 38 11-10 09:53:07 0.38 55.32 SLFT ask 171.51 NVDA 2027-01-15 put 125 2.03 9.5 1.93 9.6 18.88 66 11-10 09:45:05 -0.09 61.48 SLFT ask 171.89 NVDA 2027-01-15 call 175 14.18 4 5.67 5 22.55 66 11-10 09:42:01 0.52 52.97 SLCN 171.13 NVDA 2026-12-18 call 185 7.75 2.5 1.94 11.01 46.61 38 11-10 09:39:06 0.39 56.27 SLFT ask 172.1 NVDA 2026-12-18 call 185 7.65 2.31 1.76 8.43 46.61 38 11-10 09:38:50 0.39 56.14 AUTO ask 172.17 NVDL 2026-12-04 put 25 6.9 4.2 2.9 4.62 0.3 24 11-10 15:05:43 -0.77 126 AUTO bid SellToOpen 18.74 NVDL 2026-11-20 call 20 1.55 3.25 0.5 4.69 3.29 10 11-10 15:05:43 0.46 167.4 AUTO ask 18.74 ONDS 2026-11-20 put 8 2.53 3 0.76 6.06 5.04 10 11-10 15:28:40 -0.88 170.06 MLFT 5.56 ONDS 2026-11-20 put 8 2.52 3 0.76 6.06 5.04 10 11-10 15:28:40 -0.88 170.06 MLFT 5.56 ONDS 2026-12-18 put 6 0.96 6 0.58 6.08 12.81 38 11-10 15:28:40 -0.53 96.22 MLFT ask 5.56 ONDS 2026-12-18 call 6 0.49 6 0.29 7.56 5.82 38 11-10 15:28:40 0.47 94.38 MLFT bid 5.56 ORCL 2026-11-13 call 117 4.3 2.05 0.88 2.38 0.79 3 11-10 11:49:13 0.57 85.45 AUTO ask BuyToOpen 118.33 ORCL 2029-01-19 put 100 24.58 3 7.37 3 2.9 801 11-10 10:18:09 -0.24 59.34 SLCN ToOpen 119.63 ORCL 2027-04-16 put 120 19 2.25 4.28 2.25 2.48 157 11-10 09:49:41 -0.43 61.07 TLCT 118.07 PEP 2026-12-18 put 130 0.87 2.3 0.2 2.45 3.26 38 11-10 11:13:24 -0.14 26.32 SLCN 142.03 PLTR 2026-11-13 call 172.5 1.24 5.79 0.72 7.28 8.68 3 11-10 12:04:28 0.24 58.52 AUTO ask 165.86 PLTR 2027-02-19 call 190 10.9 10 10.9 10.01 3.03 101 11-10 10:32:00 0.39 52.67 SLCN ToOpen 167.37 QQQ 2026-11-24 put 660 8.7 6.52 5.67 6.74 0 14 11-10 15:42:25 -0.34 28.2 MLFT ask BuyToOpen 673.67 QQQ 2027-06-17 put 600 21.6 2.5 5.4 2.59 29.57 219 11-10 14:35:43 -0.23 27.63 SLCN 671.79 QQQ 2027-02-19 put 650 23.69 3 7.11 3.21 6.17 101 11-10 13:45:32 -0.36 25.52 MLCT 670.25 QQQ 2026-12-18 put 600 5.35 3 1.6 6.26 53.73 38 11-10 13:45:32 -0.14 34.14 MLCT bid 670.25 QQQ 2027-01-15 put 635 14.97 2.5 3.74 2.58 16.6 66 11-10 13:42:03 -0.29 27.63 TLCT 670.09 QQQ 2026-12-18 call 680 17.58 10 17.58 11.63 26.65 38 11-10 13:24:09 0.45 24.91 MLCT 668.92 QQQ 2026-12-18 call 715 4.82 10 4.82 23.35 26.03 38 11-10 13:24:09 0.19 21.65 MLCT 668.92 QQQ 2027-03-19 put 650 26.83 3 8.05 3.27 42.52 129 11-10 12:22:39 -0.36 25.22 MLCT 670.43 QQQ 2027-06-17 put 575 17.45 3 5.24 4.52 5.28 219 11-10 12:22:39 -0.19 29.13 MLCT 670.43 QQQ 2027-12-17 call 720 59.12 4 23.65 4 1.3 402 11-10 11:51:04 0.5 24.03 MLFT ToOpen 670.5 QQQ 2027-02-19 call 680 32.37 4 12.95 4.07 1.33 101 11-10 11:51:04 0.51 23.76 MLFT ask BuyToOpen 670.5 QQQ 2026-12-18 put 700 34.21 2.5 8.55 2.93 61.85 38 11-10 11:34:55 -0.69 22.21 MLCT 673.44 QQQ 2027-01-15 put 640 15.09 7.23 10.91 8.18 12.05 66 11-10 11:03:15 -0.29 27.13 MLFT 674.29 QQQ 2027-01-15 put 620 10.94 7.23 7.91 7.6 24.19 66 11-10 11:03:15 -0.22 29.04 MLFT 674.29 QQQ 2027-01-15 put 670 24.68 3 7.4 3.64 22.48 66 11-10 10:56:52 -0.45 24.57 SLCN 672.72 QQQ 2026-11-20 put 685 18.55 4 7.42 4.11 27.43 10 11-10 10:50:44 -0.65 26 SLCN 672.35 QQQ 2026-12-18 put 650 11.86 5 5.93 6.32 45.9 38 11-10 10:25:09 -0.29 27.44 TLCT bid 677.4 QQQ 2026-12-18 call 715 6.21 5 3.1 5.18 26.03 38 11-10 10:25:09 0.24 21.36 TLCT 677.4 QQQ 2026-12-18 put 640 10.75 3.39 3.65 4.82 49.13 38 11-10 09:43:03 -0.26 29.06 AUTO ask 674.45 RKLB 2028-01-21 put 45 9.45 4.49 4.24 4.94 9.79 437 11-10 11:22:16 -0.22 75.92 SLCN 59.06 SLV 2026-12-18 call 52 0.75 12 0.9 24.93 6.14 38 11-10 15:28:24 0.23 40.79 CANC bid 46.56 SLV 2026-12-18 call 52 0.76 12 0.91 24.93 6.14 38 11-10 15:28:21 0.23 40.79 TLCT 46.56 SLV 2026-12-18 call 52 0.75 12 0.9 12.93 6.14 38 11-10 15:16:36 0.23 40.95 TLCT ToOpen 46.51 SMH 2027-06-17 put 400 25.45 3.5 8.91 3.5 1.36 219 11-10 12:19:31 -0.23 44.92 SLFT bid SellToOpen 477.51 SMH 2026-12-18 put 490 32.11 2.55 8.19 4.59 0.75 38 11-10 11:47:21 -0.54 43.99 SLCN 477.25 SMH 2026-12-18 put 450 15.6 5.5 8.58 11.54 16.64 38 11-10 10:58:42 -0.31 48.84 MLFT 479.9 SMH 2026-12-18 put 400 6.3 5.5 3.46 11.6 21.15 38 11-10 10:58:42 -0.13 55.29 MLFT ask 479.9 SMH 2027-01-15 put 400 8.8 3.73 3.28 3.8 39.24 66 11-10 09:56:58 -0.15 51.76 SLFT 488.77 SMH 2026-12-18 put 450 14.55 5.99 8.72 6.01 16.64 38 11-10 09:54:30 -0.28 50.22 MLFT bid 486.55 SMH 2026-12-18 put 400 5.85 5.74 3.36 6.02 21.15 38 11-10 09:54:30 -0.12 56.93 MLFT 486.55 SNDK 2027-01-15 put 800 98.98 2.8 27.7 2.86 4.28 66 11-10 11:56:28 -0.38 86.73 MLAT 835.26 SNDK 2027-03-19 put 610 57.33 2.8 16.05 2.8 0.03 129 11-10 11:56:28 -0.19 87.58 MLAT ToOpen 835.26 SOFI 2026-11-20 put 15.5 0.38 2.99 0.11 5.76 6.81 10 11-10 11:47:15 -0.35 58.16 SLAI bid 15.99 SOXL 2027-02-19 call 125 2.45 2.36 0.58 2.45 1.2 101 11-10 12:54:27 0.17 124.03 AUTO bid SellToOpen 53.65 SOXX 2027-12-17 put 110 9.8 4 3.92 4 14.75 402 11-10 10:55:14 -0.19 48.25 TLCT 144.71 SOXX 2026-11-20 call 166.67 0.5 2.93 0.15 3 33.73 10 11-10 10:36:16 0.09 55.57 AUTO ask 146.92 SOXX 2026-11-20 call 155 3.19 15 4.79 15.03 1.37 10 11-10 10:21:58 0.34 56.8 SLCN ToOpen 148.23 SPY 2026-12-18 put 712 5.55 2.85 1.58 16.58 6.43 38 11-10 16:04:47 -0.2 20.56 AUTO ask 749.92 SPY 2026-11-30 call 760 6.02 7.59 4.57 14.65 3.68 20 11-10 15:53:05 0.37 13.31 SLAN ask 750.68 SPY 2026-11-30 call 760 5.98 2.82 1.68 14.65 3.68 20 11-10 15:53:05 0.37 13.31 AUTO ask 750.68 SPY 2026-11-20 call 759 3.74 3.35 1.25 5.93 1.2 10 11-10 15:21:45 0.31 14.92 ISOI ask 749.19 SPY 2026-12-18 call 775 4.39 20 8.78 28.61 44.46 38 11-10 14:29:44 0.24 13.29 MLAT 748.56 SPY 2026-12-18 call 775 4.38 7.81 3.42 28.61 44.46 38 11-10 14:29:40 0.24 13.29 MLAT 748.56 SPY 2026-11-20 put 740 4.94 2.44 1.2 10.09 39.64 10 11-10 14:09:15 -0.33 17.81 AUTO bid 749.04 SPY 2026-11-10 call 750 0.35 6.26 0.22 336.65 9.68 0 11-10 14:08:13 0.27 5.95 SLAN bid 748.49 SPY 2027-03-19 put 670 10.26 8.2 8.41 8.22 4.06 129 11-10 12:02:46 -0.18 23.05 MLFT ask BuyToOpen 746.51 SPY 2026-12-18 put 670 2.92 8.2 2.39 8.63 30.39 38 11-10 12:02:46 -0.09 27.04 MLFT bid 746.51 SPY 2026-11-30 put 730 4.69 3.5 1.64 4.38 6.04 20 11-10 10:22:24 -0.24 18.22 MLFT bid 750.22 SPY 2027-02-19 put 715 14.14 2.15 3.04 2.15 0.84 101 11-10 09:39:34 -0.28 19.51 MLAT ToOpen 749.26 SPY 2027-02-19 put 690 10.03 2.15 2.16 2.15 3.85 101 11-10 09:39:34 -0.2 21.74 MLAT 749.26 SPY 2026-12-18 put 716 7.56 2.91 2.2 6.01 7.1 38 11-10 09:33:12 -0.24 21.62 ISOI ask 748.45 SPY 2026-12-18 call 770 6.18 2.96 1.83 3.08 38.11 38 11-10 09:31:39 0.29 14.4 AUTO 747.49 TLT 2026-11-30 call 85 0.05 82.5 0.41 166.53 169.89 20 11-10 15:56:59 0.05 12.79 MLFT bid 80.87 TLT 2026-12-31 call 86 0.19 20.63 0.39 41.36 5.2 51 11-10 15:56:59 0.11 12.24 MLFT ask 80.87 TLT 2027-06-17 put 80 2.7 4.5 1.22 18.3 78.68 219 11-10 15:33:55 -0.4 14.41 MLFT 80.85 TLT 2027-06-17 put 80 2.69 4.5 1.21 18.3 78.68 219 11-10 15:33:55 -0.4 14.41 MLFT 80.85 TLT 2027-01-15 put 80 1.25 9 1.13 11.6 124.62 66 11-10 15:33:55 -0.39 12.9 MLFT ask 80.85 TLT 2028-12-15 call 85 4.71 5 2.35 5.34 11.96 766 11-10 14:32:43 0.55 9.51 SLCN 80.84 TLT 2028-12-15 put 70 2.1 18.6 3.91 18.6 3.95 766 11-10 14:24:07 -0.18 17.03 MFSL ToOpen 80.83 TLT 2028-01-21 put 80 4 7.44 2.98 9.39 110.24 437 11-10 14:24:07 -0.39 15.27 MFSL ask 80.83 TLT 2027-06-17 put 80 2.7 9.3 2.51 9.3 78.68 219 11-10 14:24:07 -0.4 14.49 MFSL 80.83 TLT 2026-12-18 put 80 1 7.44 0.74 11.02 43.15 38 11-10 14:24:07 -0.38 13.92 MFSL ask 80.83 TLT 2027-02-19 call 80 2.49 5 1.25 5.08 7.95 101 11-10 14:13:43 0.63 10.33 SLCN 80.81 TLT 2026-11-20 call 82 0.2 5 0.1 7.95 60.87 10 11-10 13:53:58 0.22 11.97 SLCN bid 80.71 TLT 2026-12-18 call 82 0.82 20 1.64 40.76 61.84 38 11-10 09:45:09 0.4 11.18 CANC ask 80.98 TLT 2026-12-18 call 82 0.82 19.45 1.59 40.76 61.84 38 11-10 09:45:03 0.4 11.18 OSEQ ask 80.98 TLT 2026-12-18 call 82 0.82 20 1.64 21.18 61.84 38 11-10 09:36:23 0.41 10.79 SLFT ask 81.09 TLT 2026-12-18 call 84 0.32 4.89 0.16 12.3 203 38 11-10 09:31:37 0.2 11.47 AUTO bid 81.14 TQQQ 2026-11-11 call 54 2.86 2.21 0.63 2.29 0.75 1 11-10 11:15:02 0.77 119.55 AUTO ask BuyToOpen 56.49 TSLA 2026-11-11 call 375 4.85 2.19 1.06 20.3 1 1 11-10 10:53:21 0.55 58.74 AUTO ask 376.24 UAL 2026-12-18 call 140 1.37 10 1.37 10.03 107.17 38 11-10 11:09:25 0.16 46.41 SLCN 120.03 XLE 2026-12-18 call 65 1.15 4.88 0.56 13.1 46.16 38 11-10 14:18:25 0.33 26.85 SLCN ask 62.24 XLE 2027-03-31 put 50 0.59 3.92 0.23 4 10.49 141 11-10 13:26:11 -0.1 30.48 SLAN 62.04 XLE 2026-12-18 call 65 1.15 7.5 0.86 8.09 46.16 38 11-10 13:17:37 0.33 27.43 SLCN 62.12 XLE 2026-12-18 put 61 1.57 10 1.57 10.09 9.25 38 11-10 12:41:02 -0.39 27.46 SLCN ToOpen 62.16 XLE 2027-01-15 call 65 1.54 8 1.23 8.25 57.51 66 11-10 10:53:15 0.35 25.65 SLCN 61.73 XLE 2026-11-20 put 61.5 1.02 10 1.02 10.07 14.98 10 11-10 10:30:35 -0.44 29.5 SLCN 61.84 XLE 2026-11-20 put 61 0.85 10 0.85 10.09 13.96 10 11-10 10:01:21 -0.37 29.94 SLCN ask 61.87 XLF 2027-06-17 put 55 1.62 10 1.62 10.07 36.18 219 11-10 15:48:13 -0.28 18.93 TLCT ask 58.32 XLF 2027-06-17 put 56 1.85 10 1.85 11 14.51 219 11-10 15:01:24 -0.32 18.35 TLCT 58.4 XLF 2027-06-17 put 54 1.37 10 1.37 10 33.12 219 11-10 14:52:00 -0.24 19.62 MLCT 58.43 XLF 2027-09-17 put 53 1.65 6.5 1.07 12.75 13.83 311 11-10 14:52:00 -0.23 20.4 MLCT 58.43 XLF 2027-09-17 put 53 1.66 6.25 1.04 12.75 13.83 311 11-10 14:52:00 -0.23 20.4 MLCT 58.43 XLF 2027-01-15 call 60 0.92 10 0.92 10.62 62.78 66 11-10 14:09:45 0.37 14.83 SLCN 58.38 XLF 2027-03-19 put 54 0.9 5 0.45 5 61.23 129 11-10 13:43:38 -0.22 19.8 MLAT 58.3 XLF 2027-06-17 call 60 2.82 41 11.56 42 9.48 219 11-10 13:07:16 0.49 17.81 LATE ToOpen 58.23 XLF 2027-06-17 call 60 2.82 21 5.92 22 9.48 219 11-10 13:04:11 0.49 17.71 SLCN bid SellToOpen 58.27 XLF 2027-12-17 call 75 0.62 8 0.5 8 1.44 402 11-10 13:03:12 0.13 17.09 MLCT ToOpen 58.23 XLF 2027-01-15 put 56 0.79 4 0.32 4.14 49.22 66 11-10 13:03:12 -0.27 18.33 MLCT 58.23 XLF 2027-09-17 put 55 2.15 2.5 0.54 22.5 14.03 311 11-10 12:30:40 -0.3 19.8 SLCN 58.27 XLF 2027-06-17 put 57 2.4 5 1.2 5 11.81 219 11-10 12:12:33 -0.38 18.34 SLCN 58.16 XLF 2027-09-17 put 55 2.15 20 4.3 20 14.03 311 11-10 11:11:04 -0.31 19.88 SLCN ToOpen 57.96 XLF 2027-01-15 put 58 1.57 3 0.47 3.17 22.34 66 11-10 10:29:34 -0.47 16.9 MLCT 57.93 XLF 2027-01-15 call 61 0.55 3 0.17 3 5.63 66 11-10 10:29:34 0.25 15.33 MLCT 57.93 ZS 2027-09-17 put 170 29 2.19 6.36 2.45 0.04 311 11-10 11:39:33 -0.28 65.53 SLAN ToOpen 195.25