Updated on: 4/24/2026, 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 2026-05-15 call 240 31.15 10.75 33.49 10.79 41.13 21 04-24 15:02:47 0.93 34.3 SLCN 270.03 AAPL 2026-05-01 call 277.5 2.73 2.7 0.74 3.72 2.82 7 04-24 11:30:15 0.32 36.05 MLAT 270.51 AAPL 2026-05-01 call 282.5 1.5 2.7 0.4 2.96 2.36 7 04-24 11:30:15 0.2 35.86 MLAT ToOpen 270.51 AAPL 2026-06-18 call 250 26.2 2.32 6.08 2.87 18.06 55 04-24 11:20:13 0.79 29.36 MFSL 271.14 AAPL 2026-06-18 call 300 2.52 3 0.76 7.21 78.69 55 04-24 10:36:13 0.18 25.05 AUTO 272.26 AAPL 2026-04-27 call 275 0.89 3 0.27 4.73 8.74 3 04-24 09:30:53 0.22 22.42 SLAN bid 270.51 AMD 2026-06-18 call 450 8.69 3 2.61 7.08 16.7 55 04-24 15:42:47 0.2 66.82 MLCT 346.51 AMD 2026-04-24 call 307.5 38.72 2.86 11.07 4.32 5.33 0 04-24 15:33:00 0.99 91.29 MLAT 345.92 AMD 2026-04-24 call 315 31.22 2.86 8.93 7.06 8.61 0 04-24 15:33:00 0.95 108.45 MLAT 345.92 AMD 2026-06-18 call 420 14.28 3 4.28 3.83 1.46 55 04-24 10:13:43 0.28 66.53 TLCT ToOpen 348.38 AMD 2026-05-01 call 400 1.33 2.4 0.32 7.38 0.51 7 04-24 09:58:28 0.09 81.59 AUTO 340.34 AMD 2026-05-15 call 390 8.95 2.1 1.88 2.21 3.75 21 04-24 09:55:27 0.26 78.19 TLCT 338.31 AMZN 2026-06-18 call 305 3.43 3 1.03 7.44 7.91 55 04-24 15:00:00 0.18 36.61 CANC 263.75 AMZN 2026-04-27 put 262.5 1.73 2.13 0.37 8.68 0.03 3 04-24 14:52:12 -0.42 23.21 AUTO ask 263.46 AMZN 2026-06-18 call 305 3.43 3.5 1.2 7.44 7.91 55 04-24 14:51:48 0.18 36.7 SLCN 263.5 AMZN 2026-06-18 call 305 3.43 3 1.03 7.44 7.91 55 04-24 14:51:05 0.18 36.7 SLCN 263.5 AMZN 2026-06-18 call 275 10.35 2.2 2.28 24.88 33.85 55 04-24 12:39:27 0.41 36.98 SLFT ask 262.24 AMZN 2026-05-01 put 245 3.35 3.32 1.11 4.4 3.37 7 04-24 12:29:17 -0.22 68.57 MLAT 262.49 AMZN 2026-06-18 call 220 46 6.6 30.36 6.88 52.51 55 04-24 11:44:17 0.88 42.51 SLCN ask 262.33 AMZN 2026-06-18 call 275 9.5 3.38 3.21 21.64 33.85 55 04-24 11:08:48 0.4 36.7 AUTO ask 260.65 AMZN 2026-06-18 call 275 9.5 2.5 2.38 16.57 33.85 55 04-24 10:47:29 0.39 37.1 SLFT 260 AMZN 2026-06-18 call 275 9.3 2.2 2.05 16.57 33.85 55 04-24 10:44:21 0.39 37.1 SLFT bid 260 AMZN 2026-09-18 call 360 2.63 2.5 0.66 2.5 1.16 147 04-24 10:02:51 0.1 35.96 SLCN ToOpen 258.8 ARKK 2026-05-01 put 74 0.83 5 0.41 5.82 0.19 7 04-24 15:12:01 -0.27 45.86 SLAN ToOpen 76.74 ARKK 2026-05-01 call 81 0.42 2.5 0.1 4.63 0.05 7 04-24 15:08:32 0.18 41.07 MLAT ToOpen 76.74 ARKK 2026-04-24 put 76.5 0.39 3 0.12 3 3.77 0 04-24 10:16:21 -0.42 25.88 LATE 76.69 ASTS 2026-05-01 put 69 0.93 2.61 0.24 3.08 0.84 7 04-24 15:00:35 -0.18 92.53 AUTO ToOpen 77.03 BABA 2026-06-18 call 165 1.54 2.02 0.31 3.8 13.54 55 04-24 09:59:07 0.14 46.01 MLFT bid 133.49 BAC 2026-06-05 put 47 0.37 8.9 0.33 8.9 0 42 04-24 11:51:43 -0.13 29.95 SLFT ToOpen 52.27 BAC 2026-09-18 call 57.5 1.51 4 0.6 4.01 4.76 147 04-24 10:36:40 0.31 24.42 TLCT 52.35 BE 2026-05-01 put 200 7 3.3 2.31 4.16 3.88 7 04-24 13:27:47 -0.21 162.59 TLCT ask 233.67 CCJ 2026-05-15 call 140 2.67 2.3 0.61 2.31 3.88 21 04-24 10:22:18 0.25 66.24 MLCT 123.78 CCJ 2026-05-15 call 150 1.3 2.3 0.3 3.02 3.41 21 04-24 10:22:18 0.14 67.71 MLCT 123.78 CCL 2026-06-18 call 30 1.11 6.63 0.74 14.97 12.99 55 04-24 15:36:33 0.35 50.84 AUTO ask 27.19 CCL 2026-06-18 call 30 1.07 6.45 0.69 7.87 12.99 55 04-24 15:29:12 0.34 49.61 SLCN 27.16 CCL 2026-09-18 put 27 3.39 2.5 0.85 2.53 5.15 147 04-24 12:13:03 -0.42 52.17 MLCT 27.14 CCL 2026-12-18 call 35 1.96 2.09 0.41 2.74 9.93 238 04-24 11:39:30 0.33 50.78 AUTO ask 26.75 CDNS 2026-06-18 put 300 13.15 10.8 14.2 12.02 1.12 55 04-24 12:56:57 -0.27 54.82 MFSL ask BuyToOpen 332.26 CDNS 2026-09-18 call 320 49.19 2.5 12.3 2.5 0.07 147 04-24 12:56:57 0.63 49.16 MFSL ToOpen 332.26 CDNS 2026-09-18 call 400 20.21 4.5 9.09 5.02 0.05 147 04-24 12:56:57 0.35 48.66 MFSL ToOpen 332.26 CDNS 2026-06-18 call 330 28.14 3 8.44 3.03 5.01 55 04-24 12:56:57 0.56 51.02 MFSL 332.26 CDNS 2026-06-18 put 265 5.14 10 5.14 10 10.19 55 04-24 12:56:57 -0.13 57.59 MFSL 332.26 CDNS 2026-06-18 call 380 10.81 4.5 4.86 5 0.07 55 04-24 12:56:57 0.29 50.87 MFSL ask BuyToOpen 332.26 CLSK 2026-09-18 call 13 2.86 2.27 0.65 3.98 1.8 147 04-24 15:58:28 0.61 90.33 MLET 12.76 CLSK 2026-06-18 call 12 2.25 2.27 0.51 4.04 9.8 55 04-24 15:58:28 0.64 95.08 MLET 12.76 CLSK 2026-06-18 call 17 0.67 4 0.27 4.1 8.25 55 04-24 09:45:28 0.29 91.11 SLCN ask 13 CMG 2026-04-24 put 35 1 2.8 0.28 3.03 3.6 0 04-24 11:39:14 -0.83 57.27 SLFT 33.98 COIN 2026-05-01 call 207.5 5.04 2.7 1.36 4.02 1.15 7 04-24 14:57:05 0.4 70.18 MLAT ToOpen 201.36 COIN 2026-05-01 call 217.5 2.52 3 0.76 3.35 0.18 7 04-24 14:57:05 0.24 71.91 MLAT ToOpen 201.36 COIN 2026-04-24 call 200 0.99 3 0.3 16.07 8.83 0 04-24 14:57:05 0.88 11.31 MLAT 201.36 CRM 2026-06-18 call 200 5.61 4 2.24 8.29 7.13 55 04-24 15:11:06 0.3 47.42 CANC 178.13 CRM 2026-06-18 call 200 5.85 4 2.34 8.25 7.13 55 04-24 15:07:56 0.3 48.03 SLCN ask 177.94 CRM 2026-06-18 call 200 5.61 4 2.24 8.25 7.13 55 04-24 15:06:48 0.3 48.03 SLCN 177.94 CRWV 2026-05-01 put 90 0.79 3.01 0.24 8.94 1.4 7 04-24 14:40:20 -0.08 124.84 AUTO ask 112.61 CRWV 2026-10-16 put 70 6.88 2.2 1.51 2.21 4.13 175 04-24 13:03:41 -0.15 87.05 TLCT 106.75 DAL 2026-05-01 put 70 2.17 4.76 1.03 5.11 5.14 7 04-24 11:47:50 -0.55 46.19 SLAN 69.23 DAL 2026-07-17 call 85 1.23 4.2 0.52 4.2 1.11 84 04-24 09:52:56 0.18 42.89 SLFT ToOpen 68.4 DDOG 2026-07-17 call 180 2.38 2.31 0.55 2.31 0.71 84 04-24 10:00:02 0.14 61.23 SLFT ToOpen 125 DIS 2026-07-17 call 120 1.04 2.8 0.29 2.8 3.19 84 04-24 09:54:54 0.15 28.89 SLFT 102.8 ETHA 2026-04-24 put 18 0.58 5.64 0.33 5.72 8.28 0 04-24 10:07:13 -0.9 47.78 MLAT 17.44 ETHA 2026-05-01 put 17 0.36 5.64 0.2 6.02 6.18 7 04-24 10:07:13 -0.36 58.54 MLAT 17.44 ETHA 2026-05-01 put 16.5 0.22 5.64 0.12 6.13 2.36 7 04-24 10:07:13 -0.24 61.33 MLAT ask BuyToOpen 17.44 ETHA 2026-04-24 put 17.5 0.17 5.64 0.1 8.01 8.91 0 04-24 10:07:13 -0.56 38.33 MLAT 17.44 FIG 2026-05-15 call 17.5 1.65 3 0.49 3.01 7.43 21 04-24 09:56:54 0.51 116.14 MFSL 16.93 FXI 2026-09-18 put 33 0.87 20 1.74 64.57 8.63 147 04-24 14:38:17 -0.22 27.41 SLCN 36.85 FXI 2026-09-18 call 40 1.15 44.57 5.13 44.57 75.56 147 04-24 11:25:29 0.34 23.59 MLAT 36.78 FXI 2026-09-18 put 33 0.81 44.57 3.61 44.57 8.63 147 04-24 11:25:29 -0.21 26.33 MLAT ToOpen 36.78 FXI 2026-05-15 call 38.5 0.24 3.99 0.1 4 0.02 21 04-24 09:39:12 0.21 23.61 SLAN ToOpen 36.66 GE 2026-05-15 call 320 1.08 2.75 0.3 3.2 6.51 21 04-24 13:32:10 0.1 37.87 MFSL 283.54 GLD 2026-06-18 call 420 24.62 2.5 6.16 2.61 24.15 55 04-24 15:44:43 0.67 23.78 MLCT 433.19 GLD 2026-06-18 put 420 9.1 2.5 2.27 2.6 10.69 55 04-24 15:44:43 -0.33 23.51 MLCT 433.19 GLD 2026-05-01 call 432 7.45 2.28 1.7 6.06 0.1 7 04-24 10:12:18 0.58 24.55 AUTO ask 434.32 GME 2026-05-01 call 24 1.13 2.16 0.24 5.58 3.45 7 04-24 15:29:18 0.75 40.99 MLET 24.91 GME 2026-05-15 call 25 1.14 2.48 0.28 2.78 14.45 21 04-24 09:50:06 0.52 47.08 AUTO 25.05 GOOGL 2026-06-18 call 400 3.46 5 1.73 5.39 11.06 55 04-24 14:38:57 0.15 34.58 TLCT 343.71 GOOGL 2026-05-08 call 385 1.24 8.83 1.09 8.86 0.18 14 04-24 11:49:08 0.11 45.06 MLFT ask BuyToOpen 343.22 HIMS 2026-04-24 call 24 6.77 3.78 2.56 3.83 5.96 0 04-24 12:41:03 0.96 292.97 MLAT 30.91 HIMS 2027-01-15 call 100 2.15 2.6 0.56 2.82 4.42 266 04-24 12:17:15 0.2 106.16 TLCT 30.33 HOOD 2026-08-21 put 70 6.11 3.5 2.14 3.5 2.63 119 04-24 11:31:20 -0.25 70.13 MLFT ToOpen 84.17 HOOD 2026-08-21 put 65 4.43 3.5 1.55 3.5 4.91 119 04-24 11:31:20 -0.19 70.65 MLFT 84.17 HYG 2026-06-18 call 81 0.15 10 0.15 25.77 269.73 55 04-24 15:53:07 0.32 2.15 SLFT 80.47 HYG 2026-05-15 call 80 0.58 10 0.58 15.57 189.28 21 04-24 14:02:21 0.84 2.84 SLCN 80.45 HYG 2026-05-15 call 80 0.53 5 0.27 5.57 189.28 21 04-24 13:56:16 0.87 2.52 MLCT bid 80.46 HYG 2026-05-15 put 80 0.29 5 0.14 10.63 214.23 21 04-24 13:56:16 -0.34 6.67 MLCT bid 80.46 HYG 2026-09-18 put 80 1.48 5 0.74 15 114.54 147 04-24 13:44:12 -0.42 9.48 MLCT 80.47 HYG 2026-09-18 put 80 1.42 10 1.42 10 114.54 147 04-24 12:26:31 -0.41 9.23 MLCT 80.5 HYG 2026-05-29 put 79 0.25 5 0.13 5 0 35 04-24 11:45:53 -0.21 8.27 SLFT ToOpen 80.49 HYG 2026-06-18 put 80 0.62 10 0.62 22.75 194.53 55 04-24 11:44:59 -0.38 7.39 TLCT 80.49 HYG 2026-05-15 put 81 0.89 2.5 0.22 12.5 70.79 21 04-24 11:33:04 -0.63 7.95 TLCT 80.44 HYG 2026-05-15 put 81 0.89 10 0.89 10 70.79 21 04-24 11:30:40 -0.62 8.07 SLCN 80.46 HYG 2026-05-15 call 80.5 0.22 2.49 0.05 2.77 16.4 21 04-24 11:07:10 0.51 2.74 MLFT ask 80.44 HYG 2026-07-17 put 79 0.71 15.3 1.09 15.3 89.77 84 04-24 09:53:57 -0.31 8.94 SLFT 80.31 IBIT 2026-05-15 call 44.5 1.51 6.35 0.96 24.36 3.43 21 04-24 15:58:03 0.48 39.64 AUTO bid 44.02 IBIT 2026-05-15 call 44.5 1.5 2.66 0.4 24.36 3.43 21 04-24 15:58:03 0.48 39.64 AUTO bid 44.02 IBIT 2026-04-27 call 43.5 0.81 2.24 0.18 4.77 1.43 3 04-24 14:51:59 0.65 33.79 AUTO ask 43.98 IBIT 2026-05-29 call 48 0.92 3.5 0.32 3.65 6.68 35 04-24 12:35:41 0.28 40.59 SLCN bid 44.16 IBIT 2026-05-01 call 47 0.18 5.34 0.1 19.19 21.6 7 04-24 12:02:25 0.15 40.3 AUTO 44.21 IBIT 2026-04-29 put 42.5 0.28 2.39 0.07 4.59 0.54 5 04-24 11:13:35 -0.22 41.93 MESL ask 44.07 IBIT 2026-05-01 call 44.5 0.78 4.43 0.35 5.58 3.19 7 04-24 11:10:44 0.45 41.16 MLFT bid SellToOpen 44.06 IBIT 2026-05-01 call 46 0.33 4.43 0.15 4.89 6.13 7 04-24 11:10:44 0.23 40.62 MLFT ask 44.06 IBIT 2026-06-18 call 55 0.38 10 0.38 10.32 76.99 55 04-24 11:01:22 0.11 42.73 TLCT bid 44.17 IBIT 2026-05-01 call 45 0.66 4.17 0.27 6.69 14.98 7 04-24 10:00:24 0.38 40.86 MLAT 44.14 IBIT 2026-05-01 call 46.5 0.25 4.17 0.1 5.42 3.27 7 04-24 10:00:24 0.19 40.65 MLAT bid 44.14 IBIT 2026-05-15 call 44.5 1.71 2.39 0.41 8.82 3.43 21 04-24 09:55:09 0.5 42.04 SLAN ask 44.19 IBIT 2026-05-15 call 44.5 1.71 5.6 0.96 6.22 3.43 21 04-24 09:47:53 0.51 42.03 SLAN ask BuyToOpen 44.28 IBIT 2026-04-29 call 45 0.53 2.89 0.15 3.11 16.14 5 04-24 09:42:30 0.39 39.6 AUTO ask 44.33 INTC 2026-06-18 call 85 7.49 2.45 1.83 8.04 7.65 55 04-24 15:44:45 0.5 70.45 MLCT 81.39 INTC 2026-06-18 call 105 2.64 2.45 0.65 26.97 16.05 55 04-24 15:44:45 0.23 72.57 MLCT 81.39 INTC 2026-05-22 call 90 3.45 3 1.03 3.68 0.16 28 04-24 14:25:58 0.34 73.91 AUTO bid SellToOpen 80.93 INTC 2026-06-18 call 105 2.63 7 1.84 24.08 16.05 55 04-24 14:24:37 0.22 72.72 MLCT 80.93 INTC 2026-06-18 call 105 2.62 7 1.83 24.08 16.05 55 04-24 14:24:37 0.22 72.72 MLCT 80.93 INTC 2026-06-18 put 65 2.34 7 1.64 10.19 2.95 55 04-24 14:24:37 -0.17 71.02 MLCT bid SellToOpen 80.93 INTC 2026-04-24 call 69 12.82 3.35 4.3 6.1 6.26 0 04-24 14:03:06 0.96 187.91 MLAT 81.69 INTC 2026-04-24 call 71 10.82 3.35 3.63 6.08 7.69 0 04-24 14:03:06 0.96 155.94 MLAT 81.69 INTC 2026-05-01 put 75 1.42 2.17 0.31 20.77 0.12 7 04-24 13:29:05 -0.24 85.8 ISOI 80.97 INTC 2026-05-15 call 82 5.1 5 2.55 6.05 0.1 21 04-24 12:53:51 0.49 75.16 SLAN ToOpen 80.35 INTC 2026-09-18 put 80 12.96 3.5 4.54 3.77 0.11 147 04-24 12:33:30 -0.39 70.47 SLCN ToOpen 81.62 INTC 2026-08-21 call 65 22.75 30 68.25 30.52 3.24 119 04-24 12:29:28 0.78 75.55 MLCT ask BuyToOpen 81.48 INTC 2026-06-18 call 52.5 29.68 20 59.36 40.37 45.35 55 04-24 12:29:28 0.95 73.85 MLCT 81.48 INTC 2026-06-18 call 52.5 29.67 20 59.34 40.37 45.35 55 04-24 12:29:28 0.95 73.85 MLCT 81.48 INTC 2028-01-21 put 90 29.56 2.5 7.39 2.92 1.59 637 04-24 12:21:41 -0.37 63.45 MLCT ToOpen 81.35 INTC 2026-06-18 put 90 14.06 2.5 3.52 3.83 0.22 55 04-24 12:21:41 -0.59 70.77 MLCT ToOpen 81.35 INTC 2026-05-08 put 75 2.18 4.39 0.96 5.41 0.12 14 04-24 12:07:13 -0.26 80.14 AUTO ask BuyToOpen 81.91 INTC 2026-04-24 call 83 0.61 14.45 0.88 52.63 1.31 0 04-24 11:44:43 0.39 52.59 AUTO bid 82.33 INTC 2026-05-01 put 83 4.15 3.88 1.61 6.68 0 7 04-24 10:18:19 -0.51 85.53 AUTO ask BuyToOpen 82.18 INTC 2026-04-24 call 82 2.08 2.21 0.46 14.29 1.07 0 04-24 10:14:29 0.65 77.42 AUTO bid 83.18 INTC 2026-04-24 call 80 2.84 2.22 0.63 20.93 12.72 0 04-24 10:05:46 0.73 88.8 AUTO bid 82.23 INTC 2026-04-24 call 81 2.46 2.46 0.61 5.9 1.53 0 04-24 10:01:56 0.59 94.28 AUTO bid 81.84 INTC 2026-04-24 put 83 2.07 2.3 0.48 15.11 0.01 0 04-24 09:48:07 -0.59 107.6 AUTO bid 81.81 INTC 2026-04-24 call 80 3.25 2.07 0.67 13.13 12.72 0 04-24 09:47:27 0.69 91.46 AUTO 81.81 INTC 2026-05-01 call 86 3.42 3.36 1.15 3.64 0.09 7 04-24 09:40:28 0.44 95.61 MLAT ToOpen 83.38 INTC 2026-05-01 call 89 2.46 3.36 0.83 3.52 0.08 7 04-24 09:40:28 0.34 95.27 MLAT ToOpen 83.38 INTC 2026-05-15 call 80 8.65 2.06 1.78 8.55 22.32 21 04-24 09:39:09 0.63 75.61 MLET 83.38 INTC 2026-05-15 call 90 4.2 2.06 0.86 3.62 12.45 21 04-24 09:39:09 0.38 77.9 MLET 83.38 INTC 2026-06-18 call 105 3.28 3.75 1.23 5.31 16.05 55 04-24 09:39:05 0.26 73.06 MFSL bid 83.38 INTC 2026-05-15 call 95 2.37 2.02 0.48 9.76 7.78 21 04-24 09:38:04 0.28 78.76 MLET ask 83.38 INTC 2026-06-18 call 90 6.5 2.02 1.31 5.8 9.76 55 04-24 09:36:22 0.44 69.23 MLET 83.13 INTC 2026-06-18 call 95 5.05 2.02 1.02 5.58 10.42 55 04-24 09:36:22 0.37 69.98 MLET 83.13 INTC 2026-06-18 call 95 5.5 2.01 1.11 5.58 10.42 55 04-24 09:35:33 0.37 69.98 AUTO ask 83.13 INTC 2026-08-21 call 95 9.14 2.09 1.91 2.64 4.82 119 04-24 09:33:05 0.46 70.91 MLET 83.13 IONQ 2026-05-15 call 50 2.15 10 2.15 10.28 6.13 21 04-24 11:57:20 0.32 112.18 MLFT ToOpen 42.49 IONQ 2026-05-15 call 55 1.25 10 1.25 10.21 13.1 21 04-24 11:57:20 0.21 114.55 MLFT 42.49 IREN 2026-05-15 call 70 1.44 2.91 0.42 3.31 12.5 21 04-24 11:20:49 0.19 126.25 AUTO bid 51.43 IREN 2026-04-24 call 48.5 2.95 6.3 1.86 9.06 9.83 0 04-24 11:09:05 0.88 96.16 MLAT 51.32 IREN 2026-05-01 call 54 2.04 9 1.84 11.66 2.03 7 04-24 11:09:05 0.4 109.77 MLAT ToOpen 51.32 IREN 2026-05-01 put 46.5 1.21 9 1.09 9.03 0.17 7 04-24 11:09:05 -0.24 114.97 MLAT bid SellToOpen 51.32 IREN 2026-04-24 call 48.5 2.94 2.7 0.79 9.06 9.83 0 04-24 11:09:05 0.88 96.16 MLAT 51.32 IREN 2026-05-01 put 48 1.87 2.35 0.44 2.6 0.69 7 04-24 10:35:24 -0.32 116.01 AUTO ToOpen 51 IWM 2026-05-15 put 264 2.19 12 2.63 94.13 35.58 21 04-24 16:04:41 -0.21 26.33 MLET 276.64 IWM 2026-05-15 put 263 2.03 12 2.44 45.98 30.56 21 04-24 16:04:41 -0.2 26.72 MLET 276.64 IWM 2026-05-15 put 264 2.2 6.6 1.45 94.13 35.58 21 04-24 16:04:41 -0.21 26.33 MLET 276.64 IWM 2026-05-15 put 264 2.19 6.6 1.45 94.13 35.58 21 04-24 16:04:41 -0.21 26.33 MLET 276.64 IWM 2026-05-15 put 263 2.04 6.6 1.35 45.98 30.56 21 04-24 16:04:41 -0.2 26.72 MLET 276.64 IWM 2026-05-15 put 263 2.03 6.6 1.34 45.98 30.56 21 04-24 16:04:41 -0.2 26.72 MLET 276.64 IWM 2026-12-18 put 225 5.6 3 1.68 3 31.62 238 04-24 15:36:57 -0.15 29.62 TLCT 276.51 IWM 2026-05-15 call 280 4.8 10.1 4.85 19.25 38.07 21 04-24 14:22:22 0.44 22.73 SLAI bid 276.88 IWM 2026-05-01 call 280 2.28 11.28 2.57 14.81 24.75 7 04-24 13:35:50 0.38 22.44 SLAI 277.19 IWM 2026-05-15 put 264 2.16 45 9.72 45.33 35.58 21 04-24 11:51:08 -0.21 27.26 MLAT ToOpen 277.63 IWM 2026-05-15 put 262 1.85 45 8.32 47.57 56.04 21 04-24 11:51:08 -0.18 27.86 MLAT 277.63 IWM 2026-05-15 put 270 3.35 20.73 6.94 55.38 28.65 21 04-24 11:47:34 -0.3 25.38 MLAT 277.79 IWM 2026-05-01 put 270 1.17 20.73 2.42 21.88 33.71 7 04-24 11:47:34 -0.21 25.91 MLAT 277.79 IWM 2026-05-15 put 270 3.76 33.39 12.55 34.39 28.65 21 04-24 11:21:51 -0.33 25.07 MLAT bid SellToOpen 276.45 IWM 2026-05-15 put 265 2.54 33.15 8.42 34.19 43.96 21 04-24 11:21:51 -0.24 26.49 MLAT bid 276.45 KO 2026-05-01 call 78 0.6 4.69 0.28 4.95 0.9 7 04-24 12:49:13 0.34 26.72 MLAT ToOpen 76.72 KO 2026-07-17 put 70 0.81 2.92 0.24 3.2 3.94 84 04-24 10:34:19 -0.17 22.64 SLFT 76.94 LRCX 2026-08-21 put 240 22.6 12.85 29.04 12.85 0.11 119 04-24 13:17:52 -0.29 65.42 MLCT ToOpen 273.38 LRCX 2026-06-18 put 240 11.65 12.85 14.97 12.95 15.55 55 04-24 13:17:52 -0.25 63.85 MLCT bid 273.38 MARA 2026-04-24 call 11 0.77 8.8 0.68 20.59 29.88 0 04-24 13:53:57 0.96 79.18 MLAT 11.79 MARA 2026-04-24 call 11 0.73 10 0.73 11.79 29.88 0 04-24 13:51:09 0.92 88.2 MLAT 11.73 MARA 2026-05-01 call 12 0.39 13.7 0.53 21.22 4.92 7 04-24 12:36:00 0.4 91.58 MLAT bid SellToOpen 11.53 MRVL 2026-04-24 call 142 21.08 2.05 4.32 2.08 2.29 0 04-24 14:04:29 0.96 154.17 MLAT 162.85 MRVL 2026-04-24 call 146 17.08 2.05 3.5 2.06 2.89 0 04-24 14:04:29 0.95 128.16 MLAT 162.85 MSFT 2026-05-01 call 460 3.32 3.5 1.16 6.92 41.61 7 04-24 15:03:18 0.18 62.08 TLCT 422.85 MSFT 2026-05-01 call 445 5.35 3 1.6 3.99 23.41 7 04-24 12:46:10 0.26 61.4 TLCT 419.56 MSFT 2026-05-01 put 390 3.64 3 1.09 3.16 4.49 7 04-24 12:46:10 -0.18 61.15 TLCT 419.56 MSTR 2026-05-01 call 177.5 4.55 2.17 0.99 34.86 0.76 7 04-24 15:22:59 0.4 71.29 MLAT 172.03 MSTR 2026-05-01 call 185 2.6 2.17 0.57 43.59 16.06 7 04-24 15:22:59 0.26 74.04 MLAT 172.03 MSTR 2026-05-01 call 177.5 4.65 4 1.86 32.68 0.76 7 04-24 15:17:01 0.4 71.79 MLAT 172.01 MSTR 2026-05-01 call 185 2.65 4 1.06 41.36 16.06 7 04-24 15:17:01 0.26 74.22 MLAT bid 172.01 MSTR 2026-05-01 call 185 2.67 4 1.07 41.36 16.06 7 04-24 15:16:41 0.26 74.22 MLAT 172.01 MSTR 2026-05-01 call 187.5 2.21 4 0.88 8.74 5.69 7 04-24 15:16:41 0.22 75.45 MLAT 172.01 MSTR 2026-04-24 call 160 12.18 2.5 3.04 11.83 12.18 0 04-24 15:08:59 0.99 56.1 MLAT 172.16 MSTR 2026-04-24 call 165 7.19 2.5 1.8 12.97 12.33 0 04-24 15:08:59 0.97 45.03 MLAT 172.16 MSTR 2026-05-01 call 177.5 4.68 3.48 1.63 28.65 0.76 7 04-24 15:04:03 0.4 71.33 MLAT 172.19 MSTR 2026-05-01 call 185 2.68 3.48 0.93 33.23 16.06 7 04-24 15:04:03 0.26 73.88 MLAT 172.19 MSTR 2026-05-01 call 177.5 4.57 3 1.37 25.02 0.76 7 04-24 15:01:18 0.4 73.05 MLAT 172.17 MSTR 2026-05-01 call 185 2.61 3 0.78 29.69 16.06 7 04-24 15:01:18 0.26 74.59 MLAT 172.17 MSTR 2026-05-01 call 175 4.94 5 2.47 16.06 1.35 7 04-24 14:26:51 0.42 71.75 MLAT 170.56 MSTR 2026-05-01 call 182.5 2.83 5 1.41 21.23 2.85 7 04-24 14:26:51 0.27 73.62 MLAT 170.56 MSTR 2026-05-01 call 177.5 4.46 2.75 1.23 21.72 0.76 7 04-24 13:56:13 0.38 72.39 MLAT 171.28 MSTR 2026-05-01 call 185 2.55 2.75 0.7 26.25 16.06 7 04-24 13:56:13 0.25 74.47 MLAT 171.28 MSTR 2026-05-01 call 175 4.9 5 2.45 10.25 1.35 7 04-24 12:51:21 0.42 71.89 MLAT 170.53 MSTR 2026-05-01 call 182.5 2.82 5 1.41 15.09 2.85 7 04-24 12:51:21 0.27 74.49 MLAT 170.53 MSTR 2026-04-24 call 160 11.62 2.5 2.9 8.27 12.18 0 04-24 11:57:32 0.98 63.68 MLAT 171.57 MSTR 2026-04-24 call 165 6.65 2.5 1.66 8.98 12.33 0 04-24 11:57:32 0.96 43.42 MLAT 171.57 MSTR 2026-05-01 call 177.5 4.67 2.5 1.17 18.35 0.76 7 04-24 11:48:33 0.4 75.55 MLAT 171.67 MSTR 2026-05-01 call 185 2.7 2.5 0.68 22.72 16.06 7 04-24 11:48:33 0.26 77.31 MLAT 171.67 MSTR 2026-05-01 call 182.5 2.73 2.5 0.68 9.97 2.85 7 04-24 11:39:17 0.27 74.42 MLAT 170.33 MSTR 2026-05-01 call 177.5 4.38 5 2.19 13.15 0.76 7 04-24 10:59:45 0.38 73.63 MLAT 171.09 MSTR 2026-05-01 call 185 2.53 5 1.26 17.31 16.06 7 04-24 10:59:45 0.25 76.76 MLAT 171.09 MSTR 2026-05-01 call 185 2.55 5.75 1.47 17.31 16.06 7 04-24 10:59:44 0.25 76.76 MLAT 171.09 MSTR 2026-05-01 call 192.5 1.47 5.75 0.85 5.86 10.63 7 04-24 10:59:44 0.16 79.54 MLAT 171.09 MSTR 2026-04-24 call 160 10.71 4.55 4.87 5.26 12.18 0 04-24 10:36:24 0.96 77.4 MLAT 171.37 MSTR 2026-04-24 call 165 5.89 4.55 2.68 5.21 12.33 0 04-24 10:36:24 0.98 34.54 MLAT 171.37 MSTR 2026-05-01 call 177.5 4.25 2.39 1.02 8.08 0.76 7 04-24 10:35:13 0.37 73.95 MLAT 170.67 MSTR 2026-05-01 put 155 1.65 2.39 0.39 2.67 2.29 7 04-24 10:35:13 -0.17 75.97 MLAT 170.67 MSTR 2026-05-01 call 177.5 5.05 3.45 1.74 3.64 0.76 7 04-24 10:21:06 0.4 75.2 MLAT ToOpen 172.05 MSTR 2026-05-01 call 185 2.97 3.45 1.02 3.97 16.06 7 04-24 10:21:06 0.27 77.17 MLAT 172.05 MSTR 2026-05-01 call 180 5.17 2.4 1.24 4.35 4.27 7 04-24 09:49:34 0.41 75.7 MLAT 174.8 MSTR 2026-05-01 call 187.5 3.08 4 1.23 4.1 5.69 7 04-24 09:49:34 0.27 77 MLAT 174.8 MSTR 2026-04-24 call 145 31.16 6 18.69 6 13.14 0 04-24 09:40:23 0.93 265.29 MLAT 175.3 MSTR 2026-04-24 call 152.5 23.66 6 14.19 6 12.82 0 04-24 09:40:23 0.91 209.62 MLAT 175.3 MSTR 2026-05-01 call 182.5 4.45 3 1.33 7.03 2.85 7 04-24 09:38:38 0.38 78.8 MLAT 175.3 MSTR 2026-05-01 call 190 2.63 3.5 0.92 7.33 5.35 7 04-24 09:38:38 0.25 80.56 MLAT 175.3 MSTR 2026-05-01 call 182.5 4.87 3.3 1.61 3.53 2.85 7 04-24 09:36:41 0.39 78.48 MLAT ToOpen 175.69 MSTR 2026-05-01 call 190 2.92 2.3 0.67 3.78 5.35 7 04-24 09:36:41 0.26 80.43 MLAT 175.69 NFLX 2027-01-15 put 90 8.73 5 4.37 5.16 16.01 266 04-24 11:37:42 -0.39 34.96 SLCN 92.16 NFLX 2026-07-17 call 110 1.34 3.15 0.42 3.33 8.28 84 04-24 10:10:52 0.18 33.76 SLAN 92.68 NFLX 2026-05-15 put 91 1.78 2.22 0.39 2.37 3.3 21 04-24 09:41:49 -0.39 28.63 AUTO ask 92.46 NVDA 2026-04-24 call 202.5 5.28 10 5.28 270.7 94.38 0 04-24 15:53:11 0.95 32.8 MLFT 208.1 NVDA 2026-04-24 call 207.5 0.38 10 0.38 336.82 71.48 0 04-24 15:53:11 0.85 5.67 MLFT ask 208.1 NVDA 2026-04-24 call 207.5 0.57 10 0.57 324.07 71.48 0 04-24 15:48:27 0.71 4.33 MLAT 207.74 NVDA 2026-05-15 put 200 3.8 5.05 1.92 15.61 15.36 21 04-24 15:17:20 -0.29 38.89 AUTO ask 209.04 NVDA 2026-06-18 call 170 41.05 7.5 30.79 8.27 87.33 55 04-24 14:50:17 0.89 46.56 SLCN 208 NVDA 2026-04-24 call 202.5 5.39 4.31 2.32 240.3 94.38 0 04-24 14:47:37 0.95 30.41 MLAT 207.87 NVDA 2026-04-24 call 207.5 0.69 4.31 0.3 282.51 71.48 0 04-24 14:47:37 0.62 11.71 MLAT 207.87 NVDA 2026-04-24 call 202.5 6.03 4.5 2.71 235.82 94.38 0 04-24 14:35:07 0.97 29.77 MLAT 208.44 NVDA 2026-04-24 call 207.5 1.18 4.5 0.53 271.87 71.48 0 04-24 14:35:07 0.74 13.9 MLAT 208.44 NVDA 2026-05-15 call 195 16.54 3.51 5.81 11.56 73.11 21 04-24 14:22:29 0.77 40.35 MLET 208.34 NVDA 2026-04-24 call 192.5 15.93 3.51 5.59 4.76 11.92 0 04-24 14:22:29 0.97 83.43 MLET 208.34 NVDA 2026-04-24 call 200 9.02 4.74 4.28 90.89 56.46 0 04-24 14:15:40 0.98 42.64 MLAT 208.94 NVDA 2026-04-24 call 205 4.02 4.74 1.91 362.92 70.5 0 04-24 14:15:40 0.95 22.39 MLAT 208.94 NVDA 2026-08-21 call 250 6.7 4.53 3.04 6.69 13.54 119 04-24 13:47:08 0.26 39.19 AUTO bid 209.27 NVDA 2026-08-21 call 240 9.1 2.1 1.91 7.82 15.79 119 04-24 13:47:00 0.33 39.29 AUTO 209.27 NVDA 2026-07-17 call 230 8.65 3.75 3.25 11.78 15.26 84 04-24 13:46:39 0.36 39.1 ISOI bid 209.27 NVDA 2026-07-17 call 220 12.25 2.58 3.16 9.16 34.3 84 04-24 13:45:47 0.45 39.32 AUTO bid 209.27 NVDA 2026-07-17 call 230 9.16 3 2.75 5.86 15.26 84 04-24 12:50:54 0.37 39.78 MLCT 210.41 NVDA 2026-07-17 put 180 5.25 3 1.57 4.54 33.09 84 04-24 12:50:54 -0.19 44.19 MLCT ask 210.41 NVDA 2026-05-15 call 215 6.1 2.6 1.59 26.58 32.75 21 04-24 12:42:49 0.43 38.76 SLAN 210.09 NVDA 2026-05-15 call 210 8.35 2.64 2.21 39.4 82.21 21 04-24 12:41:48 0.53 39.28 SLAN 210.09 NVDA 2026-05-01 call 212.5 3.55 7.31 2.6 76.85 6.63 7 04-24 12:27:55 0.43 41.08 MFSL bid 209.78 NVDA 2026-05-01 call 217.5 1.94 4.02 0.78 49.5 2.3 7 04-24 12:27:55 0.27 40.76 MFSL bid 209.78 NVDA 2026-05-01 call 210 4.6 3.11 1.43 84.31 26.49 7 04-24 12:20:23 0.51 41.65 AUTO ask 209.7 NVDA 2026-05-01 call 212.5 3.02 10 3.02 67.34 6.63 7 04-24 12:09:50 0.39 39.96 MLFT bid 208.86 NVDA 2026-05-01 call 220 1.12 10 1.12 53.11 9.03 7 04-24 12:09:50 0.18 39.78 MLFT ask 208.86 NVDA 2026-12-18 put 145 5.75 4.5 2.59 4.51 7.01 238 04-24 12:06:44 -0.12 48.58 SLCN 208.51 NVDA 2026-05-01 call 212.5 3.27 7 2.29 56.93 6.63 7 04-24 11:57:06 0.41 40.82 MLAT 209.22 NVDA 2026-05-01 call 217.5 1.72 7 1.2 38.44 2.3 7 04-24 11:57:06 0.26 40.2 MLAT ask 209.22 NVDA 2026-04-27 call 207.5 3.35 4.19 1.4 47.33 4.31 3 04-24 11:55:46 0.61 32.25 AUTO ask 209.1 NVDA 2026-07-17 put 210 15.47 5 7.74 5.63 1.05 84 04-24 11:51:46 -0.45 39.97 SLCN ToOpen 209.5 NVDA 2026-04-24 call 210 0.85 7.5 0.64 342.1 52.95 0 04-24 11:44:43 0.39 21.99 MLAT ask 209.29 NVDA 2026-05-01 call 212.5 3.47 6 2.08 44.14 6.63 7 04-24 11:41:48 0.4 40.24 MLAT 209.16 NVDA 2026-05-01 call 217.5 1.86 6 1.12 28.12 2.3 7 04-24 11:41:48 0.25 40.04 MLAT 209.16 NVDA 2026-05-01 call 212.5 3.32 6 1.99 37.98 6.63 7 04-24 11:40:02 0.41 40.63 MLAT 209.2 NVDA 2026-05-01 call 217.5 1.79 6 1.07 22.04 2.3 7 04-24 11:40:02 0.26 40.79 MLAT ask 209.2 NVDA 2026-05-01 call 212.5 3.32 4.74 1.57 31.43 6.63 7 04-24 11:31:24 0.41 40.74 MLAT 209.17 NVDA 2026-05-01 call 220 1.28 4.74 0.61 36.72 9.03 7 04-24 11:31:24 0.2 40.93 MLAT 209.17 NVDA 2026-05-01 call 212.5 2.87 5 1.44 31.43 6.63 7 04-24 11:28:48 0.41 40.74 MFSL bid 209.17 NVDA 2026-05-06 call 205 7.75 3.48 2.69 4.38 0.24 12 04-24 11:25:51 0.61 39.25 AUTO ask BuyToOpen 208.29 NVDA 2026-06-18 call 220 8.85 2.19 1.94 7.79 64.21 55 04-24 11:23:39 0.41 40.66 AUTO ask 208.35 NVDA 2026-05-29 call 200 16.99 48 81.55 49.37 51.82 35 04-24 11:14:43 0.67 44.4 MLFT 209.38 NVDA 2026-05-22 call 215 8.19 48 39.31 52.42 11.26 28 04-24 11:14:43 0.45 44.54 MLFT ToOpen 209.38 NVDA 2026-05-29 call 225 5.39 48 25.87 49.24 49.79 35 04-24 11:14:43 0.32 42.03 MLFT 209.38 NVDA 2026-05-22 call 235 2.54 48 12.19 48.6 3.45 28 04-24 11:14:43 0.19 44.07 MLFT bid SellToOpen 209.38 NVDA 2026-06-18 call 205 16.15 2.12 3.42 6.22 23.89 55 04-24 11:05:36 0.59 42.23 AUTO ask 209.08 NVDA 2026-04-24 call 202.5 6.12 5 3.06 199.41 94.38 0 04-24 11:00:25 0.87 49.37 MLAT 208.44 NVDA 2026-05-01 call 212.5 3.06 5 1.53 18.75 6.63 7 04-24 11:00:25 0.38 41.8 MLAT 208.44 NVDA 2026-04-24 call 207.5 1.81 5 0.91 179.87 71.48 0 04-24 11:00:25 0.61 31.7 MLAT 208.44 NVDA 2026-05-01 call 220 1.15 5 0.57 19.2 9.03 7 04-24 11:00:25 0.18 41.56 MLAT 208.44 NVDA 2026-04-24 call 202.5 5.91 5 2.96 193.87 94.38 0 04-24 10:58:30 0.98 27.72 MLFT 208.61 NVDA 2026-05-01 call 212.5 2.89 5 1.45 13.13 6.63 7 04-24 10:58:30 0.39 40.57 MLFT bid 208.61 NVDA 2026-04-24 call 207.5 1.63 5 0.81 163.43 71.48 0 04-24 10:58:30 0.65 27.86 MLFT bid 208.61 NVDA 2026-05-01 call 220 1.05 5 0.53 12.38 9.03 7 04-24 10:58:30 0.18 40.9 MLFT bid 208.61 NVDA 2026-04-29 call 210 2.28 4.9 1.12 20.8 4.68 5 04-24 10:50:11 0.38 36.65 AUTO ask 206.99 NVDA 2026-05-15 call 230 0.55 7.5 0.41 9.38 33.48 21 04-24 10:33:15 0.08 35.1 MLET ask 203.56 NVDA 2026-05-01 call 205 3.17 5 1.58 27.06 21.27 7 04-24 10:32:44 0.46 37.83 MLAT 203.56 NVDA 2026-04-24 call 200 2.9 5 1.45 60.85 56.46 0 04-24 10:32:44 0.93 23.51 MLAT ask 203.56 NVDA 2026-05-01 call 210 1.45 5 0.72 18.25 26.49 7 04-24 10:32:44 0.28 36.66 MLAT 203.56 NVDA 2026-05-01 call 205 3.12 5 1.56 21.08 21.27 7 04-24 10:31:10 0.42 37.4 MFSL 202.54 NVDA 2026-05-04 put 192.5 1.5 5.91 0.89 6.1 0.3 10 04-24 10:26:48 -0.2 38.74 AUTO ask BuyToOpen 202.55 NVDA 2026-06-05 put 190 5.65 3 1.7 3.06 0.04 42 04-24 10:25:09 -0.29 41.51 SLCN ToOpen 202.55 NVDA 2026-12-18 put 200 23.75 3 7.13 3.11 4.77 238 04-24 10:17:57 -0.4 42.09 TLCT ask 202.54 NVDA 2026-05-15 put 195 3.8 6.7 2.55 7.15 14.04 21 04-24 10:17:11 -0.31 37.17 AUTO ask 202.54 NVDA 2026-05-08 put 195 3.05 5.15 1.57 5.52 12.34 14 04-24 09:52:39 -0.32 38.84 AUTO ask 201.44 NVDA 2026-05-01 put 200 3.05 4.65 1.42 5.58 22.06 7 04-24 09:41:02 -0.39 38.72 AUTO ask 202.7 NVDL 2026-04-24 call 99 0.29 2.1 0.06 3.72 0.28 0 04-24 09:32:58 0.21 66.59 AUTO ask BuyToOpen 96.26 NVO 2026-12-18 put 30 1.52 2.02 0.31 2.04 8.56 238 04-24 10:05:01 -0.16 44.59 SLCN 40.77 OKLO 2026-05-01 call 82 1.93 2.13 0.41 2.82 0.74 7 04-24 11:16:37 0.27 123.96 AUTO ask BuyToOpen 72.52 ONDS 2027-01-15 call 15 2.18 2.28 0.5 2.48 26.9 266 04-24 09:56:25 0.5 98.94 AUTO ask 10.28 ORCL 2026-05-15 call 200 1.84 2.8 0.52 10.77 35.94 21 04-24 11:24:19 0.15 57.09 AUTO 172.07 ORCL 2026-05-01 put 160 1.47 3.03 0.45 4.04 8.48 7 04-24 11:01:12 -0.18 61.45 AUTO ask 172.54 OXY 2026-05-01 call 58 0.68 7.08 0.48 8.48 1.81 7 04-24 13:57:50 0.34 39.76 MLAT ToOpen 56.61 OXY 2026-05-01 call 59 0.44 7.08 0.31 7.68 1.6 7 04-24 13:57:50 0.24 40.13 MLAT ToOpen 56.61 PFE 2026-04-24 call 27 0.44 15.32 0.67 26.34 7.84 0 04-24 10:39:26 0.65 48.25 AUTO bid 27.26 PLTR 2026-05-08 call 155 3.8 4.4 1.67 9.16 2.67 14 04-24 15:58:01 0.32 72.62 SLAN bid 143.09 PYPL 2026-05-01 put 49.5 0.76 3.16 0.24 4.26 0.05 7 04-24 09:39:57 -0.43 33.57 AUTO bid SellToOpen 49.82 QCOM 2026-04-24 call 136 12.65 2.5 3.16 4.9 11.87 0 04-24 15:18:16 1 62.96 MLFT ask 148.23 QCOM 2026-05-01 call 142 10.25 2.5 2.56 4.68 1.3 7 04-24 15:18:16 0.68 77.6 MLFT 148.23 QCOM 2026-12-18 call 200 5.29 25 13.22 25.36 1.74 238 04-24 11:17:03 0.22 41.54 SLAN ToOpen 144.54 QQQ 2026-09-18 put 600 15.38 3 4.61 4.19 31.4 147 04-24 15:58:57 -0.22 26.22 MLCT 664.02 QQQ 2026-09-18 put 535 7.27 3 2.18 6.03 7.54 147 04-24 15:58:57 -0.11 31.25 MLCT 664.02 QQQ 2026-09-18 put 535 7.26 3 2.18 6.03 7.54 147 04-24 15:58:57 -0.11 31.25 MLCT 664.02 QQQ 2026-06-18 put 625 9.02 3.83 3.45 7.47 8.32 55 04-24 15:55:15 -0.23 24.56 SLAN ask 663.98 QQQ 2026-05-15 put 650 7.99 4.6 3.68 9.32 10.57 21 04-24 15:35:58 -0.33 22.62 LATE bid 663.4 QQQ 2026-05-15 put 650 7.99 2.5 2 6.7 10.57 21 04-24 15:31:54 -0.33 22.53 SLCN 663.64 QQQ 2026-05-15 put 664 12.43 2.14 2.66 6.27 0.02 21 04-24 15:13:46 -0.48 20.43 MLET 664.18 QQQ 2026-05-15 put 656 9.48 2.14 2.03 3.44 3.58 21 04-24 15:13:46 -0.38 21.54 MLET 664.18 QQQ 2026-05-15 call 685 4.19 4 1.68 12.96 9.14 21 04-24 14:57:53 0.25 18.08 SLCN 663.43 QQQ 2026-07-17 call 685 17.63 8 14.1 11.14 0.96 84 04-24 14:48:46 0.41 19.46 SLCN ask BuyToOpen 663.22 QQQ 2026-05-15 call 680 5.85 5.88 3.44 16.53 14.83 21 04-24 14:21:29 0.31 18.87 SLAI ask 662.79 QQQ 2027-01-15 call 690 45.23 4 18.09 4.05 6.35 266 04-24 14:08:49 0.5 22.1 MLCT 663.47 QQQ 2026-09-18 call 790 2.98 4 1.19 4 35.09 147 04-24 14:08:49 0.09 18.08 MLCT 663.47 QQQ 2026-05-15 put 640 5.7 3.15 1.8 15.56 14.06 21 04-24 14:08:25 -0.25 23.85 MLFT ask 663.47 QQQ 2026-05-15 put 630 4.01 2.5 1 8.04 33.62 21 04-24 14:08:25 -0.18 25.17 MLFT 663.47 QQQ 2026-05-15 put 610 2.04 5 1.02 12.31 27.06 21 04-24 14:04:34 -0.1 28.14 SLCN 663.56 QQQ 2026-07-17 call 670 25.06 2.5 6.26 2.93 7.75 84 04-24 13:39:33 0.51 20.54 TLCT 662.95 QQQ 2026-05-15 call 675 7.86 8.6 6.76 11.96 9.69 21 04-24 13:38:15 0.37 19.44 SLAI ask 662.95 QQQ 2026-06-18 put 640 12.32 8.25 10.16 11.04 14.68 55 04-24 13:03:26 -0.31 22.89 TLCT 663.38 QQQ 2026-06-18 put 590 4.66 8.25 3.84 13.68 93.87 55 04-24 13:03:26 -0.12 28.37 TLCT 663.38 QQQ 2026-05-29 call 680 9.28 4 3.71 4.47 2.03 35 04-24 12:26:38 0.36 18.82 MLCT ToOpen 663.05 QQQ 2026-05-29 put 620 5.17 4 2.07 5.78 4.98 35 04-24 12:26:38 -0.18 25.44 MLCT 663.05 QQQ 2026-05-15 call 690 2.86 4.16 1.19 12.21 10.54 21 04-24 12:02:44 0.19 17.71 MLET 662.77 QQQ 2026-05-15 call 685 4.1 2.87 1.18 7.4 9.14 21 04-24 12:02:44 0.24 18.13 MLET 662.77 QQQ 2026-06-18 put 590 4.85 3.98 1.93 4.81 93.87 55 04-24 11:37:46 -0.13 28.22 MLAT bid 660.86 QQQ 2026-05-15 call 660 14.28 3 4.28 10.11 32.41 21 04-24 11:27:03 0.54 20.95 TLCT 661 QQQ 2026-05-15 call 680 4.9 3 1.47 5.56 14.83 21 04-24 11:27:03 0.28 18.31 TLCT ask 661 QQQ 2026-06-18 call 695 7.35 15 11.03 15.23 31.88 55 04-24 10:59:43 0.27 18.2 SLCN 660.48 QQQ 2026-04-24 call 663 0.18 7.65 0.14 46.02 2.02 0 04-24 10:33:17 0.1 10.86 AUTO bid 658.2 QQQ 2026-05-01 call 660 7.4 4 2.96 7.51 4.44 7 04-24 10:25:54 0.48 21.42 SLCN 658.18 QQQ 2026-06-18 call 645 32.76 3 9.83 3.17 31.29 55 04-24 10:20:43 0.63 22.88 MLAT 658.85 QQQ 2026-06-18 call 660 22.94 2.96 6.79 9.61 21.77 55 04-24 10:20:43 0.53 21.26 MLAT 658.85 QQQ 2026-06-18 call 700 5.4 3 1.62 4.57 14.8 55 04-24 10:07:09 0.22 17.9 MLCT 658.21 QQQ 2026-04-27 put 640 0.52 6.01 0.31 10 5.27 3 04-24 09:54:09 -0.09 22.07 AUTO bid 656.82 QQQ 2026-06-18 call 675 14.72 10 14.72 11.06 24.53 55 04-24 09:41:38 0.42 19.67 TLCT 659.7 QQQ 2026-06-18 put 650 16.5 3.5 5.78 3.7 12.61 55 04-24 09:36:59 -0.4 21.57 SLCN 659.7 RGTI 2026-06-18 put 15 1.67 4.25 0.71 4.35 0.57 55 04-24 15:57:07 -0.32 97.97 ISOI ask BuyToOpen 16.61 RGTI 2026-06-18 put 16 2.16 2.33 0.5 8.3 3.51 55 04-24 15:57:07 -0.38 100.96 ISOI ask 16.61 RGTI 2026-06-18 call 20 1.27 2.74 0.35 3 3.25 55 04-24 11:20:57 0.37 96.97 AUTO ask 16.36 RIVN 2028-01-21 call 40 2.3 4.99 1.15 34.63 2.88 637 04-24 15:58:41 0.34 71.12 AUTO ask 16.52 RIVN 2028-01-21 call 40 2.3 4.61 1.06 29.59 2.88 637 04-24 15:55:07 0.34 70.95 ISOI ask 16.53 RIVN 2028-01-21 call 40 2.29 5.21 1.19 24.05 2.88 637 04-24 15:00:51 0.34 70.73 SLAN ask 16.5 RIVN 2028-01-21 call 40 2.29 2.04 0.47 24.05 2.88 637 04-24 15:00:51 0.34 70.73 AUTO ask 16.5 RIVN 2028-01-21 call 40 2.2 7 1.54 12.28 2.88 637 04-24 14:01:41 0.33 69.97 SLFT 16.32 RIVN 2028-01-21 call 40 2.3 5 1.15 5.08 2.88 637 04-24 13:13:20 0.33 69.93 SLFT ToOpen 16.36 SHOP 2026-05-01 call 128 2.31 2.36 0.55 2.6 0.09 7 04-24 09:42:00 0.33 65.21 MLAT ToOpen 122.5 SHOP 2026-05-01 call 129 2.21 2.36 0.52 2.6 2.78 7 04-24 09:42:00 0.31 68.32 MLAT 122.5 SHOP 2026-05-01 put 113 1.06 2.36 0.25 2.6 0.2 7 04-24 09:42:00 -0.17 65.11 MLAT ToOpen 122.5 SHOP 2026-05-01 call 134 0.95 2.36 0.22 2.6 2.62 7 04-24 09:42:00 0.17 64.3 MLAT 122.5 SLV 2026-05-06 put 70 3.2 4 1.28 4 0.02 12 04-24 11:12:18 -0.58 47.98 TLFT ToOpen 68.47 SMCI 2026-05-01 call 29.5 1.09 5 0.55 34.49 10.42 7 04-24 14:49:18 0.46 81.5 MLAT bid 29 SMCI 2026-04-24 call 28.5 0.66 5 0.33 18.71 13.36 0 04-24 14:49:18 0.79 42.46 MLAT 29 SMCI 2026-05-01 call 31.5 0.48 5 0.24 23.98 0.51 7 04-24 14:49:18 0.25 82.64 MLAT 29 SMCI 2026-05-01 call 29.5 1.03 5 0.51 29.41 10.42 7 04-24 14:06:09 0.46 78.17 MLAT bid 28.98 SMCI 2026-04-24 call 28.5 0.51 5 0.25 13.59 13.36 0 04-24 14:06:09 0.89 27.01 MLAT 28.98 SMCI 2026-05-01 call 31.5 0.47 5 0.23 18.9 0.51 7 04-24 14:06:09 0.25 82.16 MLAT ask 28.98 SMCI 2026-05-01 call 29.5 1 3.7 0.37 24.37 10.42 7 04-24 13:49:07 0.46 78.66 MLAT 28.99 SMCI 2026-05-01 call 27.5 2.05 9.93 2.04 10.49 10.25 7 04-24 13:38:19 0.69 80.24 MLAT 28.85 SMCI 2026-05-01 call 29.5 0.97 19.87 1.93 20.65 10.42 7 04-24 13:38:19 0.44 78.23 MLAT ToOpen 28.85 SMCI 2026-05-01 call 31.5 0.43 9.93 0.43 10.19 0.51 7 04-24 13:38:19 0.24 81.61 MLAT ToOpen 28.85 SMCI 2027-01-15 call 30 7.45 3 2.23 3.09 13.28 266 04-24 11:55:27 0.63 77.93 SLAN 28.95 SMCI 2026-05-01 call 30 0.68 3.32 0.23 9.61 19.09 7 04-24 10:23:33 0.34 81.35 AUTO ask 28.43 SMH 2026-05-15 put 440 3.94 15 5.91 31.18 3.46 21 04-24 16:07:10 -0.11 51.8 CANC 506.48 SMH 2026-05-15 put 440 3.65 15 5.47 31.17 3.46 21 04-24 16:02:28 -0.11 51.26 MLFT ask 506.48 SMH 2026-05-15 put 440 3.94 15 5.91 16.15 3.46 21 04-24 15:52:37 -0.11 51.7 MLFT ToOpen 505.82 SMH 2026-05-01 put 465 2.25 2.68 0.6 4.21 1.64 7 04-24 15:14:54 -0.12 54.3 AUTO ask 506.81 SMH 2026-06-18 put 480 20.71 4.5 9.32 14.74 0.21 55 04-24 14:24:07 -0.34 43.88 SLCN 506.29 SMH 2026-06-18 call 605 6.15 5 3.08 6.15 16.48 55 04-24 11:53:00 0.16 40.71 SLCN 506.83 SMH 2026-08-21 call 520 44.15 2.05 9.05 2.72 2.37 119 04-24 11:48:50 0.53 41.49 TLCT 507.75 SMH 2026-08-21 put 450 22.75 2.05 4.66 2.08 2.11 119 04-24 11:48:50 -0.26 44.06 TLCT 507.75 SMH 2026-06-18 put 480 21.85 8.42 18.4 10.17 0.21 55 04-24 11:42:34 -0.34 44.69 MLAT ToOpen 505.53 SMH 2026-06-18 put 400 5.3 19.76 10.47 24.28 14.99 55 04-24 11:42:34 -0.1 52.24 MLAT ToOpen 505.53 SMH 2026-09-18 put 340 7 2.49 1.74 2.5 1.74 147 04-24 10:48:17 -0.08 51.67 MLAT ToOpen 502.4 SNAP 2027-01-15 call 7 1.02 5 0.51 8.38 60.98 266 04-24 15:35:45 0.51 73.28 TLCT 5.66 SNAP 2027-01-15 put 7 2.23 9.59 2.14 10 63.19 266 04-24 11:03:58 -0.53 70.48 AUTO 5.5 SOFI 2026-06-05 call 19 1.36 2.11 0.29 2.16 0.01 42 04-24 14:51:58 0.49 63.65 SLAN ToOpen 18.41 SOFI 2026-08-21 call 25 0.9 3.96 0.36 4.95 10.84 119 04-24 10:06:31 0.26 64.72 AUTO 18.24 SPY 2026-07-31 put 630 6.54 3 1.96 3.02 4.38 98 04-24 15:24:26 -0.14 24.48 MLAT 713.71 SPY 2026-05-29 put 645 2.04 5.75 1.17 7.15 4.1 35 04-24 13:48:58 -0.08 24.48 MLAT bid SellToOpen 713.37 SPY 2026-04-24 put 712 0.38 6.15 0.23 274.51 6.16 0 04-24 13:38:04 -0.29 6.27 AUTO ask 713.21 SPY 2026-06-18 call 725 12.95 8.1 10.49 8.86 35.1 55 04-24 13:05:25 0.43 15.18 SLCN 713.33 SPY 2026-06-18 put 715 16.95 3 5.08 3.71 6.92 55 04-24 12:53:23 -0.48 15.73 TLCT 713.46 SPY 2026-06-18 put 660 5.44 4.5 2.45 5.36 32.2 55 04-24 12:53:23 -0.16 22.18 TLCT 713.46 SPY 2026-04-27 call 720 0.7 17 1.19 32.9 7.77 3 04-24 12:33:21 0.18 10.72 SLCN ask 713.41 SPY 2026-09-18 call 725 28.58 2.4 6.86 2.52 17.8 147 04-24 11:56:12 0.5 16.75 MLFT 713.8 SPY 2026-09-18 call 755 13.59 4.8 6.52 5.03 18.96 147 04-24 11:56:12 0.33 14.61 MLFT 713.8 SPY 2026-09-18 call 735 22.85 2.4 5.48 2.51 8.63 147 04-24 11:56:12 0.45 15.94 MLFT 713.8 SPY 2026-09-18 call 765 10.1 4.8 4.85 5.03 13.53 147 04-24 11:56:12 0.27 14.07 MLFT 713.8 SPY 2026-05-15 put 678 2.62 14.21 3.72 23.62 1.79 21 04-24 11:51:29 -0.14 20.89 MLET ask BuyToOpen 713.73 SPY 2026-05-15 put 674 2.26 9.95 2.25 24.55 25.53 21 04-24 11:51:29 -0.12 21.46 MLET bid 713.73 SPY 2026-05-15 put 678 2.62 4.59 1.2 23.62 1.79 21 04-24 11:51:29 -0.14 20.89 MLET ask 713.73 SPY 2026-05-15 put 674 2.26 4.59 1.04 24.55 25.53 21 04-24 11:51:29 -0.12 21.46 MLET bid 713.73 SPY 2026-05-01 put 695 1.92 50 9.6 52.77 68.91 7 04-24 11:39:30 -0.18 19.54 TLCT 711.69 SPY 2026-05-01 put 680 0.63 50 3.15 51.85 62.6 7 04-24 11:39:30 -0.07 22.19 TLCT ask 711.69 SPY 2026-05-01 call 705 10.83 4 4.33 4.2 10.1 7 04-24 11:02:42 0.66 17.62 MLCT 711.46 SPY 2026-05-01 call 708 8.77 4 3.51 5.19 22.44 7 04-24 11:02:42 0.6 16.94 MLCT 711.46 SPY 2026-05-01 call 725 0.96 6.11 0.59 7.36 3.55 7 04-24 10:51:01 0.15 12.93 MLAT ToOpen 711.25 SPY 2026-04-30 call 725 0.66 6.11 0.4 6.4 13.22 6 04-24 10:51:01 0.12 12.42 MLAT ask 711.25 SPY 2026-05-22 call 400 311.97 3 93.59 3 0 28 04-24 10:43:04 0.99 89.62 MFSL ToOpen 710.94 SPY 2026-05-15 put 710 10.25 2.08 2.13 10.02 9.57 21 04-24 10:29:43 -0.49 15.51 AUTO ask 709.6 SPY 2026-09-18 put 655 14.31 21 30.05 42 3.1 147 04-24 10:15:29 -0.23 21.74 TLCT 710.44 SPY 2026-09-18 put 710 27.18 10.5 28.54 21.11 2.08 147 04-24 10:15:29 -0.45 17.02 TLCT 710.44 SPY 2026-09-18 put 590 6.93 10.5 7.28 21 4.88 147 04-24 10:15:29 -0.11 27.01 TLCT 710.44 SPY 2026-09-18 put 655 14.34 21 30.11 42 3.1 147 04-24 10:15:20 -0.23 21.74 TLCT 710.44 SPY 2026-09-18 put 710 27.22 10.5 28.58 21.11 2.08 147 04-24 10:15:20 -0.45 17.02 TLCT 710.44 SPY 2026-09-18 put 590 6.94 10.5 7.29 21 4.88 147 04-24 10:15:20 -0.11 27.01 TLCT 710.44 SPY 2026-05-15 put 680 3.51 5 1.75 5.98 81.34 21 04-24 10:09:01 -0.17 20.56 SLCN ask 710.36 SPY 2026-05-08 call 710 9.5 2.9 2.75 2.96 7.97 14 04-24 09:41:08 0.53 16.23 SLAN 710.49 TEM 2026-09-18 put 40 3.9 2.29 0.89 2.37 1.66 147 04-24 10:21:06 -0.22 74.79 AUTO ask BuyToOpen 51 TLT 2026-05-01 call 87 0.24 10 0.24 50.41 15.99 7 04-24 16:14:38 0.39 7.56 AUTO bid 86.71 TLT 2026-05-01 call 87 0.27 7.5 0.2 29.01 15.99 7 04-24 16:00:00 0.4 7.99 MLAT bid 86.71 TLT 2026-04-24 call 86.5 0.21 6.76 0.14 32.29 38.35 0 04-24 16:00:00 0.89 3.96 MLAT 86.71 TLT 2026-05-01 call 87 0.26 7 0.18 29.01 15.99 7 04-24 15:59:58 0.4 7.99 MLAT bid 86.71 TLT 2026-04-24 call 86.5 0.19 7 0.13 32.29 38.35 0 04-24 15:59:58 0.89 3.96 MLAT bid 86.71 TLT 2026-05-01 call 87 0.27 4 0.11 29.01 15.99 7 04-24 15:59:52 0.4 7.99 MLAT bid 86.71 TLT 2026-04-24 call 86.5 0.19 4 0.08 32.29 38.35 0 04-24 15:59:52 0.89 3.96 MLAT bid 86.71 TLT 2026-05-15 call 88 0.27 20 0.54 20.51 51.19 21 04-24 11:42:41 0.25 8.68 MLFT ask 86.66 TLT 2026-06-18 call 87 1.24 6.48 0.8 6.99 40.03 55 04-24 10:15:08 0.51 9.15 AUTO ask 86.73 TQQQ 2026-05-15 call 60 5.05 2.63 1.33 8.2 14.31 21 04-24 11:56:04 0.63 63.7 AUTO bid 62.32 TQQQ 2026-04-24 put 62 0.3 3 0.09 11.25 0.23 0 04-24 11:49:12 -0.35 28.2 AUTO bid 62.33 TQQQ 2026-05-01 put 55 0.64 3.63 0.23 4.17 7.15 7 04-24 09:55:29 -0.17 79.9 AUTO bid 60.67 TQQQ 2026-05-29 call 60 5 2.72 1.36 2.72 1.34 35 04-24 09:30:07 0.58 58.51 AUTO ToOpen 61.02 TSLA 2026-05-15 put 335 2.73 2.7 0.74 3 5.29 21 04-24 10:28:50 -0.14 44.07 TLCT 372.81 TSM 2026-12-18 put 360 33 3.27 10.77 6.28 0.26 238 04-24 12:08:28 -0.29 47.12 ISOI bid 408.15 TSM 2026-11-20 call 520 23.5 2.5 5.88 2.51 0.21 210 04-24 11:20:08 0.31 46.73 SLCN ToOpen 401.94 TSM 2027-01-15 call 540 27.15 5.1 13.85 5.1 8.99 266 04-24 11:18:42 0.31 47.54 TLCT 401.04 TSM 2026-08-21 put 360 20 3.55 7.1 5 2.31 119 04-24 09:44:44 -0.29 46.49 SLFT bid 400.76 UAL 2026-05-15 call 105 1.47 3.22 0.47 3.67 4.75 21 04-24 11:56:33 0.21 58.95 MLAT 93.07 UNH 2026-08-21 call 400 10.63 5 5.32 5.38 10.5 119 04-24 15:54:47 0.29 31.68 MFSL 354.83 UNH 2026-12-18 call 450 9.56 2.5 2.39 2.52 2.34 238 04-24 15:54:47 0.21 31.06 MFSL ToOpen 354.83 VST 2026-05-15 call 180 4.14 2.5 1.03 2.7 7.31 21 04-24 12:33:30 0.29 62.67 MLFT 163.48 WBD 2026-10-16 put 25 1.35 9.6 1.3 9.6 33.46 175 04-24 09:58:08 -0.3 33.31 SLCN 27.05 WMT 2026-07-17 call 150 1.46 2.35 0.34 2.35 1.27 84 04-24 10:10:58 0.16 26.63 SLFT ask BuyToOpen 130.4 XLE 2026-05-01 put 55 0.3 10.5 0.32 12.77 1.33 7 04-24 15:24:01 -0.22 29.75 MLFT ask BuyToOpen 56.72 XLE 2026-05-01 call 59 0.21 5.72 0.12 9.34 3.71 7 04-24 15:24:01 0.17 29.35 MLFT ask 56.72 XLE 2026-05-01 call 58.5 0.3 4 0.12 4.37 0.78 7 04-24 15:24:01 0.23 29.14 MLFT ask BuyToOpen 56.72 XLE 2026-05-15 put 55 0.81 5 0.41 13 24.21 21 04-24 15:12:46 -0.31 28.66 SLAN 56.7 XLE 2026-06-18 put 55 1.58 6 0.95 21.12 68.66 55 04-24 12:53:11 -0.37 26.31 MLCT ask 56.45 XLE 2026-06-18 put 55 1.59 15 2.38 21.12 68.66 55 04-24 12:52:59 -0.37 26.31 MLCT ask 56.45 XLE 2026-07-17 put 55 2.15 20 4.3 20.01 5.89 84 04-24 12:31:26 -0.39 27.51 TLCT ToOpen 56.4 XLE 2026-06-18 put 50 0.4 20 0.8 20.13 90.79 55 04-24 12:31:26 -0.12 28.68 TLCT 56.4 XLE 2026-05-08 call 60 0.26 10 0.26 10.02 12.38 14 04-24 11:53:29 0.15 31.15 MLAT bid 56.19 XLE 2026-07-17 call 60 1.58 6 0.95 13.49 20.68 84 04-24 11:18:23 0.35 26.23 TLCT 56.52 XLE 2026-05-15 call 60 0.54 15 0.81 21.31 56.71 21 04-24 10:56:24 0.23 30 SLAN 56.74 XLE 2026-07-17 call 60 1.65 5 0.82 5.22 20.68 84 04-24 10:47:23 0.36 26.14 MLCT 56.74 XLE 2026-05-15 call 60 0.53 5 0.27 5.31 56.71 21 04-24 10:47:23 0.23 29.76 MLCT 56.74 XLF 2026-08-21 put 48 1.01 3.24 0.33 3.24 3.44 119 04-24 15:16:44 -0.25 21.75 MLFT 51.44 XLF 2026-05-15 put 49 0.24 3.24 0.08 3.27 29.52 21 04-24 15:16:44 -0.16 21.85 MLFT ask 51.44 XLF 2026-05-15 put 49.5 0.3 7 0.21 7.08 40.05 21 04-24 13:47:37 -0.2 21.22 TLCT ask 51.53 XLF 2026-06-18 put 50 0.85 4.54 0.39 8.6 74.95 55 04-24 10:20:54 -0.32 19.83 AUTO bid 51.54