Updated on: 1/30/2026, 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 2026-12-18 call 300 13.1 9.99 13.09 11.68 10.73 322 01-30 15:55:18 0.36 25.52 AUTO ask 259.55 AAPL 2026-04-17 call 300 1.43 3.7 0.53 7.72 11.91 77 01-30 15:49:57 0.11 22.68 AUTO ask 260.37 AAPL 2026-05-15 call 240 29.1 29.82 86.79 30.66 5.54 105 01-30 15:32:11 0.74 28.85 TLCT bid SellToOpen 260.23 AAPL 2026-02-20 call 255 9.3 24.25 22.56 35.34 38.55 21 01-30 15:32:08 0.66 24.86 TLCT bid 260.23 AAPL 2026-02-20 call 260 4.4 2.68 1.18 15.22 23.54 21 01-30 13:36:34 0.43 23.86 SLAN bid 256.4 AAPL 2026-04-17 put 255 10.4 3 3.12 3.26 4.77 77 01-30 13:35:33 -0.44 25.07 SLFT bid 256.4 AAPL 2026-03-20 call 260 7 4.64 3.25 13.96 18.28 49 01-30 12:17:41 0.44 24.29 AUTO ask 254.51 AAPL 2026-03-20 put 220 1.18 2.1 0.25 6.78 19.78 49 01-30 12:06:32 -0.08 31.03 AUTO ask 254.46 AAPL 2026-03-20 call 260 7 3.85 2.69 9.19 18.28 49 01-30 12:05:56 0.44 24.07 ISOI bid 254.46 AAPL 2026-02-27 call 260 4.9 3.18 1.56 13.6 2.48 28 01-30 12:03:29 0.41 24.3 ISOI bid 254.9 AAPL 2026-02-13 call 260 3.23 2.5 0.81 5.83 3.15 14 01-30 10:38:04 0.39 25.37 MLAT 255.67 AAPL 2026-02-13 call 267.5 1.29 2.5 0.32 2.79 0.26 14 01-30 10:38:04 0.19 25.23 MLAT ToOpen 255.67 AAPL 2026-02-06 call 262.5 1.28 5.97 0.76 8.93 1.89 7 01-30 09:52:25 0.22 28.11 AUTO ask BuyToOpen 254.39 AAPL 2026-01-30 put 257.5 4.29 2.23 0.96 3.78 7.83 0 01-30 09:31:35 -0.77 43.58 MLAT 253.13 AAPL 2026-01-30 put 252.5 1.6 4.47 0.71 9.5 10.63 0 01-30 09:31:35 -0.45 44.04 MLAT 253.13 AAPL 2026-01-30 call 257.5 1.32 2.23 0.29 6.66 14.42 0 01-30 09:31:35 0.24 46.43 MLAT ask 253.13 AI 2026-02-20 call 11.5 0.55 28.11 1.55 40.17 0.04 21 01-30 14:04:43 0.47 59.44 MLFT ToOpen 11.22 AI 2026-02-20 call 11.5 0.56 12.05 0.67 40.17 0.04 21 01-30 14:04:43 0.47 59.44 MLFT 11.22 AI 2026-02-06 call 11.5 0.31 10 0.31 20.55 0 7 01-30 12:30:17 0.45 60.09 MLAT bid 11.35 AI 2026-02-06 call 12 0.16 10 0.16 20.4 0.34 7 01-30 12:30:17 0.28 62.64 MLAT 11.35 AI 2026-02-06 call 11.5 0.28 10 0.28 10.55 0 7 01-30 12:01:03 0.45 54.91 MLAT bid SellToOpen 11.35 AI 2026-02-06 call 12 0.15 10 0.15 10.39 0.34 7 01-30 12:01:03 0.27 60.46 MLAT ToOpen 11.35 ALAB 2026-01-30 put 167.5 8.94 4 3.58 4.02 4.04 0 01-30 10:17:04 -0.87 88.2 MLAT 159.03 ALAB 2026-02-06 put 147 3.53 4 1.41 4 0.02 7 01-30 10:17:04 -0.26 97.23 MLAT ToOpen 159.03 AMZN 2026-02-06 call 247.5 6.7 2.66 1.78 3.01 2.29 7 01-30 10:26:57 0.44 67.58 MLAT bid SellToOpen 242.55 AMZN 2026-01-30 call 237.5 4.92 2.63 1.29 3.54 7.17 0 01-30 10:26:57 0.96 23.67 MLAT 242.55 AMZN 2026-02-06 call 257.5 3.59 2.56 0.92 3.01 3.12 7 01-30 10:26:57 0.28 66.76 MLAT 242.55 APP 2026-05-15 call 700 26.8 3 8.04 3.04 0.21 105 01-30 13:03:29 0.27 73.78 MLFT ask BuyToOpen 501 APP 2026-06-18 call 900 12.4 2.8 3.47 2.83 4.3 139 01-30 13:03:29 0.13 70.2 MLFT bid 501 APP 2026-05-15 call 900 7.3 3 2.19 3 0.05 105 01-30 13:03:29 0.09 71.26 MLFT bid SellToOpen 501 ARKK 2026-02-20 put 79 4.75 8.98 4.27 17.57 18.61 21 01-30 12:55:44 -0.67 37.19 AUTO bid 75.5 ARKK 2026-02-20 put 74 2.13 2.12 0.45 19.15 0.53 21 01-30 12:41:35 -0.38 40.58 AUTO ask 75.69 ARKK 2026-02-20 put 79 4.45 8.47 3.77 8.57 18.61 21 01-30 12:37:40 -0.67 37.5 AUTO bid 75.53 ARKK 2026-02-20 put 74 2.18 4.28 0.93 14.04 0.53 21 01-30 12:36:13 -0.39 41.47 AUTO ask 75.54 ARKK 2026-02-20 put 74 2.16 4.2 0.91 9.01 0.53 21 01-30 12:26:44 -0.38 40.63 AUTO ask 75.83 ARKK 2026-02-20 put 80 5.1 4.25 2.17 7.79 8.2 21 01-30 12:25:56 -0.69 40.08 AUTO bid 75.83 ARKK 2026-02-20 put 74 2.25 3.5 0.79 4.11 0.53 21 01-30 12:23:27 -0.38 40.31 AUTO ask BuyToOpen 75.72 ARKK 2026-02-20 put 80 5 3.45 1.72 3.54 8.2 21 01-30 12:23:17 -0.71 38.47 AUTO bid 75.72 ARKK 2026-02-13 put 75 1.84 4.9 0.9 5.01 0.04 14 01-30 10:57:36 -0.42 39.34 MLFT ToOpen 75.94 ARKK 2026-02-13 put 72.5 0.95 4.73 0.45 8.72 0.01 14 01-30 09:39:40 -0.23 45.4 MLAT ToOpen 77.05 ARKK 2026-02-06 put 74 0.68 4.73 0.32 7.12 7.58 7 01-30 09:39:40 -0.24 43.18 MLAT 77.05 ASTS 2026-01-30 call 128 1.99 2.97 0.59 3.56 3.19 0 01-30 09:35:09 0.55 99.43 AUTO ask 128.67 BA 2026-03-20 put 210 2.48 2.85 0.71 2.86 1.68 49 01-30 09:54:29 -0.17 30.81 SLAN ToOpen 232.04 BABA 2026-03-20 call 170 12.48 3 3.74 3.4 29.25 49 01-30 14:14:46 0.56 46.07 TLCT 171.67 BABA 2026-03-20 put 170 9.92 3 2.98 3.03 4.43 49 01-30 14:14:46 -0.44 43.75 TLCT 171.67 BAC 2026-02-06 call 54 0.31 5.8 0.18 6.94 2.36 7 01-30 14:15:11 0.3 22.49 MLAT ask BuyToOpen 53.09 BULL 2028-01-21 call 7.5 2.86 2.78 0.79 14.63 14.67 721 01-30 13:41:30 0.7 75.76 AUTO bid 7.03 BULL 2028-01-21 call 7.5 2.84 4.1 1.16 11.24 14.67 721 01-30 13:29:21 0.7 75.48 AUTO bid 7.01 BULL 2028-01-21 call 7.5 2.86 4.85 1.39 5.82 14.67 721 01-30 12:44:32 0.7 74.82 AUTO bid 7.09 CLSK 2026-02-06 call 13 0.49 3.41 0.17 4.86 3.9 7 01-30 09:58:26 0.37 115.37 MLAT 12.18 COIN 2026-02-20 put 330 135.85 5 67.92 15.79 1.25 21 01-30 15:32:56 -0.98 110.26 SLFT 192.46 COIN 2026-03-20 call 200 16.7 12.31 20.57 12.41 0.51 49 01-30 10:57:52 0.52 61.65 MLFT ask BuyToOpen 196.2 COIN 2026-03-20 call 270 2.4 12.31 2.96 12.68 16.37 49 01-30 10:57:52 0.11 64.89 MLFT 196.2 COIN 2026-02-20 call 200 11.5 13.1 15.06 13.29 0.9 21 01-30 10:27:25 0.5 66.5 MLFT ToOpen 197.29 COIN 2026-03-20 put 260 64 2.04 13.02 2.04 3.85 49 01-30 10:02:27 -0.89 58.16 MLFT 197.5 COIN 2026-03-20 put 200 18.7 2.04 3.81 2.05 3.72 49 01-30 10:02:27 -0.47 61.93 MLFT 197.5 COPX 2026-07-17 put 75 6.9 3.55 2.45 7.67 0.56 168 01-30 10:47:31 -0.27 57.78 CANC 87.19 COPX 2026-07-17 put 75 6.9 3.65 2.52 7.25 0.56 168 01-30 10:39:52 -0.27 58.38 TLCT bid 87.29 COPX 2026-07-17 put 75 6.9 3.55 2.45 7.25 0.56 168 01-30 10:38:35 -0.27 58.38 TLCT bid 87.29 CRCL 2026-02-20 call 65 3.85 3.64 1.4 3.66 0.27 21 01-30 11:06:30 0.49 68.78 MLFT ToOpen 63.84 CVX 2026-01-30 call 170 4.06 2.01 0.82 2.46 5.88 0 01-30 11:50:24 0.96 26.65 MLAT 174.11 CVX 2026-02-13 call 177.5 1.96 2.01 0.39 2.04 0.12 14 01-30 11:50:24 0.36 25.83 MLAT ToOpen 174.11 CVX 2026-02-13 call 182.5 0.83 2.01 0.17 2.02 0.02 14 01-30 11:50:24 0.18 25.58 MLAT ToOpen 174.11 DAL 2026-02-06 put 65 1.08 3.91 0.42 4.28 5.41 7 01-30 15:30:18 -0.42 39.38 SLAN 65.56 DAL 2026-03-20 call 70 2.04 4.94 1.01 5.18 8.31 49 01-30 14:28:18 0.37 36.13 SLAN 66.08 DDOG 2026-02-06 call 137 1.16 2.5 0.29 2.5 2.57 7 01-30 10:30:58 0.21 55.41 TLCT 128.46 DIS 2026-02-06 call 121 0.72 2.3 0.17 2.51 0.15 7 01-30 13:56:13 0.17 53.65 MFSL bid SellToOpen 112.31 ETHA 2026-03-20 call 23 0.87 3.5 0.3 3.77 9.43 49 01-30 15:54:00 0.33 61.84 MFSL 20.18 ETHA 2026-02-06 call 22 0.22 12.5 0.28 18.76 6.25 7 01-30 14:48:30 0.23 55.7 MLFT ask 20.68 ETHA 2026-06-18 call 35 0.59 6.99 0.41 7.03 14.15 139 01-30 12:57:39 0.15 67.35 SLAN ask 20.45 FXI 2026-02-20 call 40 0.75 5 0.38 5.12 62.95 21 01-30 15:11:07 0.45 23.82 TLCT 39.6 FXI 2026-06-18 put 41 2.8 5 1.4 5 21.73 139 01-30 09:54:11 -0.51 25.46 TLCT 40.1 FXI 2026-06-18 call 41 2.36 5 1.18 5 59.75 139 01-30 09:54:11 0.5 26.13 TLCT 40.1 GLD 2026-02-06 call 454 9.65 3 2.9 6.07 0.05 7 01-30 16:02:26 0.42 57.71 SLAN 444.95 GLD 2026-01-30 call 440 6 23 13.8 72.97 75.11 0 01-30 16:01:44 0.71 39.71 MLCT 444.95 GLD 2026-01-30 put 440 0.49 23 1.13 127.94 20.9 0 01-30 16:01:44 -0.14 20.1 MLCT ask 444.95 GLD 2026-01-30 call 440 7.25 3.95 2.86 49.84 75.11 0 01-30 15:53:50 0.93 14.05 TLCT ask 444.77 GLD 2026-03-06 call 465 15 3 4.5 3.29 0.79 35 01-30 15:53:23 0.39 38.4 TLCT ToOpen 444.77 GLD 2027-01-15 put 490 66.95 4 26.78 4.18 0.9 350 01-30 15:21:57 -0.54 28.98 MLFT ToOpen 450.43 GLD 2027-01-15 call 490 42.7 4 17.08 4.33 0.84 350 01-30 15:21:57 0.49 29.37 MLFT ToOpen 450.43 GLD 2026-02-06 call 485 4 5 2 5.87 5.14 7 01-30 15:17:33 0.19 56.82 SLCN 451.03 GLD 2026-02-06 call 450 16.8 2.89 4.86 12.02 1.87 7 01-30 14:46:52 0.55 61.29 AUTO ask 452.47 GLD 2026-01-30 put 455 4.81 26 12.51 113.46 38.76 0 01-30 14:44:56 -0.59 38.49 MLCT 452.79 GLD 2026-01-30 call 455 2.01 26 5.23 80.22 93.52 0 01-30 14:44:56 0.4 34.75 MLCT bid 452.79 GLD 2026-02-13 call 445 22.44 10 22.44 10.18 10.9 14 01-30 14:40:39 0.57 54.82 MLCT 450.62 GLD 2026-02-27 call 490 9.84 10 9.84 95.32 0.83 28 01-30 14:40:39 0.29 46.8 MLCT 450.62 GLD 2026-01-30 call 440 7.83 12 9.4 34.55 75.11 0 01-30 14:23:26 0.82 37.8 TLCT 447.74 GLD 2026-01-30 put 440 1.83 12 2.2 97.4 20.9 0 01-30 14:23:26 -0.22 44.83 TLCT 447.74 GLD 2026-02-20 call 500 5.65 3 1.7 265.57 180.31 21 01-30 14:12:45 0.2 48.79 TLCT 448.79 GLD 2026-02-06 call 450 15.5 2.02 3.14 6.62 1.87 7 01-30 14:05:28 0.52 61.11 AUTO bid 449.98 GLD 2026-01-30 put 455 12.35 5 6.17 86.8 38.76 0 01-30 13:14:03 -0.89 50.92 MLCT bid 440.62 GLD 2026-01-30 put 440 4.4 10 4.4 81.16 20.9 0 01-30 13:14:03 -0.47 56.1 MLCT ask 440.62 GLD 2026-01-30 put 435 2.5 5 1.25 13.26 4.84 0 01-30 13:14:03 -0.34 60.86 MLCT bid 440.62 GLD 2026-01-30 put 455 11.16 5 5.58 81.79 38.76 0 01-30 13:09:09 -0.8 59.79 MLCT 442.97 GLD 2026-01-30 put 440 3.45 10 3.45 70.73 20.9 0 01-30 13:09:09 -0.4 54.2 MLCT ask 442.97 GLD 2026-01-30 put 435 1.89 5 0.94 7.81 4.84 0 01-30 13:09:09 -0.27 58.9 MLCT bid 442.97 GLD 2026-01-30 call 440 7.94 11 8.73 19.27 75.11 0 01-30 13:09:02 0.61 64.41 TLCT 443.67 GLD 2026-01-30 put 440 2.94 11 3.23 56.92 20.9 0 01-30 13:09:02 -0.37 49.75 TLCT 443.67 GLD 2026-01-30 call 440 9.22 5 4.61 8.22 75.11 0 01-30 13:04:04 0.73 63.2 TLCT 448.45 GLD 2026-01-30 put 440 2.22 5 1.11 45.34 20.9 0 01-30 13:04:04 -0.24 53.75 TLCT 448.45 GLD 2026-01-30 put 450 7.9 4.11 3.24 26.05 13.91 0 01-30 12:53:54 -0.66 53.83 TLCT 444.79 GLD 2026-01-30 call 450 1.9 4.11 0.78 5.95 23.19 0 01-30 12:53:54 0.31 43.68 TLCT 444.79 GLD 2026-01-30 call 451 3.7 4.5 1.67 4.58 15.77 0 01-30 12:36:01 0.5 42.18 TLCT 450.97 GLD 2026-01-30 call 452 3.12 4.5 1.4 4.96 5.76 0 01-30 12:36:01 0.46 42.35 TLCT 450.97 GLD 2026-02-06 put 454 15.3 2.24 3.43 6.21 0.36 7 01-30 12:34:32 -0.52 54.95 AUTO ask 450.97 GLD 2026-01-30 put 455 4.97 12 5.96 67.21 38.76 0 01-30 12:15:59 -0.61 38.08 TLCT 452.41 GLD 2026-01-30 call 455 2.77 12 3.32 46.72 93.52 0 01-30 12:15:59 0.4 40.05 TLCT 452.41 GLD 2026-01-30 call 460 1.43 6 0.86 8.3 20.57 0 01-30 12:07:54 0.24 41.49 MLCT 453.04 GLD 2026-01-30 call 465 0.57 6 0.34 24.41 36.32 0 01-30 12:07:54 0.12 42.12 MLCT 453.04 GLD 2026-06-18 call 650 4.45 2.5 1.11 2.57 3.55 139 01-30 11:58:41 0.1 38.52 MLFT 456.88 GLD 2026-04-17 call 500 14.43 8.25 11.9 10.85 15.01 77 01-30 11:57:25 0.33 34.55 MLAT 456.88 GLD 2026-04-17 call 490 16.94 4.13 6.99 4.56 8.76 77 01-30 11:57:25 0.37 33.94 MLAT 456.88 GLD 2026-04-17 call 515 11.42 4.13 4.71 4.19 8.74 77 01-30 11:57:25 0.27 35.39 MLAT 456.88 GLD 2026-01-30 call 455 5.17 5 2.58 34.17 93.52 0 01-30 11:56:46 0.58 43.4 MLFT 456.94 GLD 2026-01-30 call 456 4.57 5 2.29 5.09 8.39 0 01-30 11:56:46 0.55 40.03 MLFT 456.94 GLD 2027-01-15 put 510 76.72 2.5 19.18 2.5 0.04 350 01-30 11:51:03 -0.58 29.21 MLFT ToOpen 456.98 GLD 2027-01-15 call 510 38.88 2.5 9.72 2.56 1.57 350 01-30 11:51:03 0.46 29.7 MLFT ToOpen 456.98 GLD 2026-02-20 call 500 6.77 253.95 171.92 256.82 180.31 21 01-30 11:48:21 0.23 45.84 MLFT ToOpen 457.79 GLD 2026-02-20 call 510 5.35 169.3 90.58 170.8 170.79 21 01-30 11:48:21 0.19 46.98 MLFT ask 457.79 GLD 2026-02-20 call 480 11.61 54.65 63.45 85.85 41.53 21 01-30 11:48:21 0.36 45.04 MLFT 457.79 GLD 2026-02-20 call 480 11.6 30 34.8 85.85 41.53 21 01-30 11:48:21 0.36 45.04 MLFT 457.79 GLD 2026-02-06 call 495 3.8 30 11.4 30.74 31.47 7 01-30 11:36:43 0.18 62.14 TLCT 456.16 GLD 2026-02-27 call 490 11.44 84.65 96.84 84.83 0.83 28 01-30 11:23:18 0.33 44.82 MFSL ToOpen 458.68 GLD 2026-02-13 call 505 5.35 80.7 43.17 80.84 80.98 14 01-30 11:23:18 0.2 54.84 MFSL 458.68 GLD 2026-02-13 call 495 7.28 27 19.66 80.73 81.06 14 01-30 11:23:18 0.26 54.62 MFSL 458.68 GLD 2026-02-27 call 510 7.48 84.65 63.32 84.76 0.68 28 01-30 11:23:17 0.23 46.59 MFSL ToOpen 458.68 GLD 2026-02-13 call 495 7.27 53.7 39.04 80.73 81.06 14 01-30 11:23:17 0.26 54.62 MFSL 458.68 GLD 2026-02-06 call 465 12.95 3.4 4.4 8.67 1.73 7 01-30 11:18:47 0.47 59.86 AUTO ask 460.19 GLD 2026-02-13 call 475 12.8 7.14 9.14 10.15 57.21 14 01-30 11:18:02 0.4 51.33 AUTO bid 460.19 GLD 2026-01-30 put 455 1.28 7 0.9 50.42 38.76 0 01-30 11:11:18 -0.24 41.02 MLFT bid 461.78 GLD 2027-01-15 put 500 65.8 13 85.54 13.01 0.79 350 01-30 10:56:29 -0.53 28.83 TLCT ToOpen 463.78 GLD 2026-07-17 put 425 16 3 4.8 3.03 0.21 168 01-30 10:43:59 -0.26 28.83 TLCT bid SellToOpen 465.4 GLD 2026-01-30 call 455 10.61 15 15.91 28.81 93.52 0 01-30 10:25:55 0.79 45.05 MLCT 463.54 GLD 2026-01-30 put 455 1.61 15 2.42 42.15 38.76 0 01-30 10:25:55 -0.22 47.94 MLCT bid 463.54 GLD 2026-01-30 put 450 1.4 5.3 0.74 10.15 13.91 0 01-30 10:10:47 -0.14 50.42 TLCT ask 462.97 GLD 2026-01-30 call 466 2.26 4 0.9 4.25 10.39 0 01-30 10:09:51 0.4 47.12 MLFT 462.97 GLD 2026-01-30 call 467 1.94 4 0.78 5 10.3 0 01-30 10:09:51 0.37 49.04 MLFT 462.97 GLD 2026-03-20 call 500 11.89 2.75 3.27 3.99 23.54 49 01-30 09:56:56 0.31 35.87 SLCN 462.21 GLD 2026-01-30 call 455 12.13 10 12.13 12.51 93.52 0 01-30 09:53:55 0.68 69.64 TLCT 462.21 GLD 2026-01-30 call 465 4.93 10 4.93 12.76 36.32 0 01-30 09:53:55 0.42 53.45 TLCT 462.21 GLD 2026-01-30 call 455 12.8 2.5 3.2 2.51 93.52 0 01-30 09:52:03 0.81 55.46 TLCT 466.31 GLD 2026-01-30 call 465 5.6 2.5 1.4 2.65 36.32 0 01-30 09:52:03 0.55 44.43 TLCT 466.31 GLD 2026-01-30 put 455 1.15 20 2.3 23.88 38.76 0 01-30 09:46:13 -0.16 53.4 MLFT bid 467.61 GLD 2026-01-30 put 460 2.3 10 2.3 11.37 7.94 0 01-30 09:46:13 -0.26 51.66 MLFT ToOpen 467.61 GME 2026-02-06 call 24 0.59 2.88 0.17 17.71 9.73 7 01-30 14:27:03 0.42 55.83 MLAT bid 23.59 GME 2026-01-30 call 23 0.66 2.15 0.14 10.78 20.44 0 01-30 12:48:37 0.96 29.55 MLAT ask 23.62 GOOG 2026-05-15 put 335 22.8 4.1 9.35 5.17 0.2 105 01-30 13:53:18 -0.42 36.1 AUTO ask BuyToOpen 339.38 GOOGL 2026-02-06 put 340 11.55 3 3.46 3.79 0.41 7 01-30 15:10:30 -0.52 56.59 TLCT ToOpen 337.7 GOOGL 2026-04-17 put 285 4.25 3 1.27 3.02 0.89 77 01-30 15:10:30 -0.13 37.57 TLCT ToOpen 337.7 GOOGL 2026-02-06 put 310 1.65 3.6 0.59 4.45 13.73 7 01-30 13:59:02 -0.12 57.49 MLAT 338.87 HIMS 2026-03-20 call 35 1.52 5 0.76 5.35 10.72 49 01-30 12:26:20 0.3 90.32 SLCN 27.84 HOOD 2026-02-20 call 100 7.15 13.22 9.45 13.47 2.1 21 01-30 14:07:43 0.56 69.55 MFSL ToOpen 100.74 HYG 2026-04-17 put 79 0.43 22.5 0.97 22.61 178.88 77 01-30 14:32:16 -0.23 8.69 MLCT 81.07 HYG 2026-03-20 put 80 0.39 7.5 0.29 16.89 389.07 49 01-30 14:32:16 -0.28 7.34 MLCT ask 81.07 HYG 2026-03-20 put 80 0.38 7.5 0.28 16.89 389.07 49 01-30 14:32:16 -0.28 7.34 MLCT bid 81.07 HYG 2026-02-13 put 80 0.11 50 0.55 50 0.16 14 01-30 11:34:51 -0.18 7.24 MLFT bid SellToOpen 81 IBIT 2026-05-15 call 55 2.25 2.5 0.56 3.48 10.26 105 01-30 14:58:11 0.33 44.61 MLAT 47.66 IBIT 2026-05-15 call 60 1.27 2.5 0.32 8.74 14.44 105 01-30 14:58:11 0.21 44.79 MLAT 47.66 IBIT 2026-03-20 put 50 4 2.5 1 6 48.85 49 01-30 14:19:00 -0.58 41.34 MLAT bid 47.88 IBIT 2026-03-20 put 45 1.71 2.36 0.4 6.5 66.2 49 01-30 14:19:00 -0.31 43.6 MLAT 47.88 IBIT 2026-03-20 put 50 3.95 2.5 0.99 6 48.85 49 01-30 14:18:31 -0.58 41.34 MLAT bid 47.88 IBIT 2026-03-20 put 45 1.67 2.5 0.42 6.5 66.2 49 01-30 14:18:31 -0.31 43.6 MLAT bid 47.88 IBIT 2026-03-20 call 47 3.04 3 0.91 5.23 1.07 49 01-30 13:03:05 0.55 41.73 MLAT 47.1 IBIT 2026-03-20 put 47 2.68 3 0.8 6.46 12.93 49 01-30 13:03:05 -0.45 41.4 MLAT 47.1 IBIT 2026-01-30 put 51 3.7 2.76 1.02 3.44 12.66 0 01-30 12:26:19 -0.95 88.36 ISOI bid 47.22 INTC 2026-04-17 call 55 2.47 4.5 1.11 40.57 22.01 77 01-30 15:52:30 0.33 60.64 MLET 46.53 INTC 2026-04-17 call 60 1.64 4.5 0.74 51.6 56.07 77 01-30 15:52:30 0.24 62.76 MLET 46.53 INTC 2026-04-17 call 55 2.52 5 1.26 40.57 22.01 77 01-30 15:51:26 0.33 60.64 MLET ask 46.53 INTC 2026-04-17 call 60 1.65 5 0.82 51.6 56.07 77 01-30 15:51:26 0.24 62.76 MLET 46.53 INTC 2026-04-17 call 55 2.49 4.2 1.05 40.57 22.01 77 01-30 15:51:06 0.33 60.64 MLFT ask 46.53 INTC 2026-04-17 call 60 1.61 4.2 0.68 51.6 56.07 77 01-30 15:51:06 0.24 62.76 MLFT 46.53 INTC 2026-04-17 call 55 2.48 4.98 1.24 40.57 22.01 77 01-30 15:50:56 0.33 60.64 MLET ask 46.53 INTC 2026-04-17 call 60 1.6 4.98 0.8 51.6 56.07 77 01-30 15:50:56 0.24 62.76 MLET bid 46.53 INTC 2026-04-17 call 55 2.47 5 1.24 40.57 22.01 77 01-30 15:50:41 0.33 60.64 MLET 46.53 INTC 2026-04-17 call 60 1.62 5 0.81 51.6 56.07 77 01-30 15:50:41 0.24 62.76 MLET 46.53 INTC 2026-04-17 call 55 2.48 4.84 1.2 40.57 22.01 77 01-30 15:50:15 0.33 60.64 MLET ask 46.53 INTC 2026-04-17 call 55 2.46 4.2 1.03 40.57 22.01 77 01-30 15:50:15 0.33 60.64 MLFT 46.53 INTC 2026-04-17 call 60 1.64 4.84 0.79 51.6 56.07 77 01-30 15:50:15 0.24 62.76 MLET 46.53 INTC 2026-04-17 call 60 1.62 4.2 0.68 51.6 56.07 77 01-30 15:50:15 0.24 62.76 MLFT 46.53 INTC 2026-04-17 call 55 2.44 2.14 0.52 40.57 22.01 77 01-30 15:49:53 0.33 60.64 MLET 46.53 INTC 2026-04-17 call 60 1.61 2.14 0.34 51.6 56.07 77 01-30 15:49:53 0.24 62.76 MLET 46.53 INTC 2026-04-17 call 55 2.45 2.86 0.7 40.57 22.01 77 01-30 15:49:52 0.33 60.64 MLET 46.53 INTC 2026-04-17 call 60 1.61 2.86 0.46 51.6 56.07 77 01-30 15:49:52 0.24 62.76 MLET 46.53 INTC 2026-01-30 put 48 1.85 2.5 0.46 22.66 14.15 0 01-30 15:26:28 -0.95 49.99 SLAN 46.02 INTC 2026-02-20 call 50 1.19 2.46 0.29 26.93 54.2 21 01-30 15:22:57 0.31 58.52 SLAN bid 46.19 INTC 2026-02-20 call 40 6.85 3 2.06 3.13 24.23 21 01-30 15:22:00 0.85 64.13 MLCT 46.19 INTC 2026-02-06 put 46 1.3 2.34 0.3 10.59 2.28 7 01-30 14:59:35 -0.44 59.8 AUTO 46.41 INTC 2026-03-20 call 70 0.46 3.96 0.18 4.43 4.13 49 01-30 14:35:31 0.09 72.91 AUTO bid 46.91 INTC 2026-03-20 call 60 0.95 2.58 0.24 11.74 51.04 49 01-30 14:32:41 0.18 63.05 AUTO bid 47.08 INTC 2026-03-20 call 60 1 5 0.5 9.11 51.04 49 01-30 14:27:02 0.18 63.15 AUTO ask 47.27 INTC 2026-03-20 call 57.5 1.7 2.1 0.36 3.11 2.96 49 01-30 10:22:28 0.26 62.63 MFSL ask 48.3 IREN 2026-02-06 put 54 4.98 9 4.48 10.01 10.48 7 01-30 13:02:07 -0.48 157.98 MLAT 53.41 IREN 2026-02-06 call 56 3.58 9 3.22 9.6 0.43 7 01-30 13:02:07 0.46 157.46 MLAT ToOpen 53.41 IREN 2026-02-06 put 49 2.8 9 2.52 9.83 1.15 7 01-30 13:02:07 -0.31 166.68 MLAT ToOpen 53.41 IREN 2026-01-30 call 55 0.21 9 0.19 13.7 11.81 0 01-30 13:02:07 0.21 69.34 MLAT 53.41 IWM 2026-02-20 put 247 1.57 12 1.88 66.91 24.98 21 01-30 16:07:06 -0.18 24.59 MLAT ask 259.73 IWM 2026-02-20 put 246 1.4 12 1.68 48.67 36.84 21 01-30 16:07:06 -0.17 24.87 MLAT 259.73 IWM 2026-02-20 put 248 1.73 10 1.73 103.63 46.24 21 01-30 16:06:49 -0.2 24.31 MLAT 259.73 IWM 2026-02-20 put 247 1.56 10 1.56 66.91 24.98 21 01-30 16:06:49 -0.18 24.59 MLAT 259.73 IWM 2026-02-02 put 256 0.6 13.65 0.82 26.56 3.27 3 01-30 15:18:37 -0.24 18.8 MLAT ask 258.99 IWM 2026-02-20 put 246 1.36 7.62 1.04 36.67 36.84 21 01-30 14:37:32 -0.16 25.01 AUTO bid 260.25 IWM 2026-02-06 put 255 1.37 8.08 1.11 16.32 3.18 7 01-30 14:29:38 -0.27 24.53 MLAT ask 260.12 IWM 2026-02-20 put 248 1.85 11.78 2.18 64.98 46.24 21 01-30 12:43:16 -0.21 24.35 AUTO ask 259.18 IWM 2026-02-20 put 247 1.7 8.98 1.53 40.79 24.98 21 01-30 12:41:05 -0.2 24.32 AUTO bid 258.81 IWM 2026-03-20 put 248 4.26 4.85 2.06 13.06 1.26 49 01-30 12:40:19 -0.29 23.89 AUTO bid 258.81 IWM 2026-03-20 put 247 4.01 5.83 2.34 6.07 6.43 49 01-30 12:40:02 -0.27 24.11 AUTO ask 258.81 IWM 2026-04-17 put 250 6.55 2.5 1.64 3.16 22.48 77 01-30 12:16:25 -0.34 23.18 TLCT 258.7 IWM 2026-12-18 put 235 11.04 5.5 6.07 5.5 23.08 322 01-30 12:00:47 -0.27 24.66 SLCN 259.01 IWM 2026-02-20 put 249 2.01 28 5.63 63.05 68.79 21 01-30 11:30:40 -0.22 23.67 MLET bid 259.2 IWM 2026-02-20 put 247 1.67 28 4.68 28.77 24.98 21 01-30 11:30:40 -0.19 24.21 MLET ToOpen 259.2 IWM 2026-04-17 put 255 8.1 4.5 3.65 5.54 14.04 77 01-30 11:28:22 -0.4 22.47 TLFT 259.11 IWM 2026-04-17 put 245 5.1 4.5 2.29 5.52 9.3 77 01-30 11:28:22 -0.27 24.09 TLFT 259.11 IWM 2026-02-06 put 256 2.17 4.97 1.08 11.62 21.61 7 01-30 11:21:55 -0.37 24.27 MLAT bid 258.71 IWM 2026-06-18 put 240 6.54 3 1.96 3.05 37.16 139 01-30 11:11:35 -0.26 24.46 SLCN 259.6 IWM 2026-02-05 put 263 4.33 3.5 1.52 3.6 19.2 6 01-30 11:03:54 -0.69 18.81 MLCT bid 259.69 IWM 2026-09-18 put 230 7.11 5 3.56 5 46.43 231 01-30 10:57:18 -0.22 25.23 TLCT 260.14 IWM 2026-12-18 call 310 6.37 3 1.91 3 4.19 322 01-30 10:55:20 0.24 20.35 MLFT 260.14 IWM 2026-08-21 call 295 5.59 3 1.68 3 0.08 203 01-30 10:55:20 0.25 20.42 MLFT ToOpen 260.14 IWM 2026-03-20 put 265 9.7 3.18 3.08 3.28 8.62 49 01-30 10:44:50 -0.55 20.88 MFSL ask 261.23 IWM 2026-03-20 put 248 3.98 3.05 1.21 6.02 1.26 49 01-30 10:36:51 -0.27 24.03 AUTO ask 259.92 IWM 2026-03-20 put 249 4.16 2.75 1.14 10.07 2.92 49 01-30 10:36:34 -0.28 23.84 AUTO bid 259.92 IWM 2026-03-20 put 250 4.17 2.56 1.07 21.17 81.57 49 01-30 10:07:34 -0.28 23.82 AUTO bid 260.93 IWM 2026-02-06 put 256 1.76 5.91 1.04 6.15 21.61 7 01-30 10:04:48 -0.29 25.28 MLAT bid 260.65 IWM 2026-02-20 put 250 2.04 36 7.34 42.22 173.59 21 01-30 10:02:06 -0.22 24.57 MLAT bid 260.65 IWM 2026-02-20 put 248 1.71 36 6.16 40.64 46.24 21 01-30 10:02:06 -0.19 25.03 MLAT ask 260.65 IWM 2026-02-20 put 251 1.97 19.2 3.78 36.08 105.66 21 01-30 09:54:03 -0.23 23.83 MLET bid 260.95 IWM 2026-02-20 put 249 1.64 19.2 3.15 26.9 68.79 21 01-30 09:54:03 -0.2 24.39 MLET ask 260.95 IWM 2026-03-20 put 251 4.12 4.33 1.78 6.51 18.72 49 01-30 09:35:55 -0.28 24.16 AUTO bid 262.42 IWM 2026-03-20 put 250 3.98 4.12 1.64 8.7 81.57 49 01-30 09:35:39 -0.27 24.39 AUTO 262.42 KO 2026-02-13 call 75 0.73 4.62 0.34 4.65 0.32 14 01-30 11:15:20 0.36 20.76 MLAT ToOpen 73.86 KR 2026-02-06 call 63 0.51 4.53 0.23 4.95 0.56 7 01-30 13:24:57 0.36 24.2 MLAT ToOpen 62.22 LRCX 2026-01-30 call 230 11.4 2.76 3.15 2.82 3.64 0 01-30 12:39:22 0.88 75.35 MLAT 240.84 LRCX 2026-02-06 call 252.5 3.35 2.76 0.92 2.94 0.08 7 01-30 12:39:22 0.29 57.19 MLAT ToOpen 240.84 MARA 2026-03-20 call 10 1.08 30 3.24 30.54 69.06 49 01-30 13:11:20 0.5 94.87 MLFT ask 9.4 MARA 2026-02-20 call 10 0.58 30 1.74 30.55 6.26 21 01-30 13:11:20 0.43 86.95 MLFT ToOpen 9.4 MARA 2026-02-06 call 10 0.26 7 0.18 47.45 16.46 7 01-30 13:04:33 0.36 86.54 MLAT bid 9.5 MARA 2026-02-06 call 10 0.26 7.8 0.2 40.28 16.46 7 01-30 12:54:19 0.37 87.46 MLAT bid 9.52 MARA 2026-02-06 put 10 0.7 3.23 0.23 4.8 6.29 7 01-30 12:39:57 -0.65 79.52 MLAT bid 9.53 MARA 2026-01-30 put 10 0.44 4.42 0.19 8.37 16.13 0 01-30 12:18:30 -0.86 73.97 MLAT 9.59 MARA 2026-02-06 call 10 0.26 8.4 0.22 24.1 16.46 7 01-30 11:28:57 0.39 86.81 MLAT bid 9.59 MARA 2026-02-06 call 10 0.37 5 0.18 13.6 16.46 7 01-30 10:16:42 0.42 95.8 MLAT bid 9.66 MSFT 2026-02-20 call 450 3.5 2.81 0.98 8.74 6.24 21 01-30 15:00:17 0.24 25.35 AUTO 429.24 MSFT 2026-12-18 call 575 10.7 50 53.5 50.32 202.7 322 01-30 13:12:23 0.19 27.92 SLFT 432.21 MSFT 2026-12-18 call 625 6.1 100 61 100.14 101.07 322 01-30 13:12:02 0.12 28.17 SLFT 432.21 MSTR 2026-03-20 put 400 251.65 2.41 60.65 8.94 0.45 49 01-30 15:26:48 -0.98 134.33 MLFT bid 147.87 MSTR 2026-03-20 put 400 252.3 3.14 79.22 8.94 0.45 49 01-30 15:26:16 -0.98 134.33 SLFT 147.87 MSTR 2026-03-20 put 160 23.6 5.27 12.44 5.35 8.44 49 01-30 12:35:23 -0.59 70.59 MLFT 145.43 MSTR 2026-03-20 put 145 14.6 5.27 7.69 5.36 2.59 49 01-30 12:35:23 -0.44 71.59 MLFT bid SellToOpen 145.43 MSTR 2026-02-06 call 150 3.8 2.32 0.88 11.72 28.95 7 01-30 12:01:30 0.37 79.15 MLAT 143.68 MSTR 2026-02-06 call 152.5 3.07 2.32 0.71 2.63 20.13 7 01-30 12:01:30 0.31 77.96 MLAT 143.68 MSTR 2026-02-06 call 157.5 1.93 2.32 0.45 15 35.75 7 01-30 12:01:30 0.22 80.3 MLAT 143.68 MSTR 2026-02-06 call 160 1.58 2.32 0.37 5.09 23.3 7 01-30 12:01:30 0.18 80.68 MLAT 143.68 MSTR 2026-02-06 call 150 3.65 2.65 0.97 6.67 28.95 7 01-30 11:09:09 0.36 77.98 MLET 143.56 MSTR 2026-02-06 call 157.5 1.87 2.65 0.49 10.4 35.75 7 01-30 11:09:09 0.22 79.54 MLET 143.56 MSTR 2026-03-20 call 140 16.96 32.54 55.19 32.59 0.32 49 01-30 10:50:07 0.59 73.13 MLFT ToOpen 143 MSTR 2026-03-20 call 160 9.15 32.54 29.77 32.84 69.68 49 01-30 10:50:07 0.39 73.05 MLFT 143 MSTR 2026-02-06 call 150 3.43 2.54 0.87 3.31 28.95 7 01-30 10:10:13 0.33 81.04 MLAT 142 MSTR 2026-02-06 call 157.5 1.73 2.54 0.44 7.63 35.75 7 01-30 10:10:13 0.2 82.85 MLAT 142 NKE 2026-06-18 call 60 6.35 2.18 1.38 2.24 6.24 139 01-30 14:58:17 0.59 36.59 AUTO 61.59 NVDA 2026-02-06 call 195 2.67 6 1.6 51.29 67.11 7 01-30 13:54:00 0.38 39 MLAT 191.49 NVDA 2026-01-30 call 190 1.58 6 0.95 90.66 103.97 0 01-30 13:54:00 0.87 13.71 MLAT 191.49 NVDA 2026-02-06 call 200 1.11 6 0.67 53.68 63.69 7 01-30 13:54:00 0.21 36.84 MLAT 191.49 NVDA 2026-02-06 call 195 2.62 7 1.83 45.02 67.11 7 01-30 13:49:01 0.37 39.28 MLAT bid 191.23 NVDA 2026-01-30 call 190 1.46 7 1.02 81.48 103.97 0 01-30 13:49:01 0.78 16.24 MLAT 191.23 NVDA 2026-02-06 call 200 1.09 7 0.76 47.34 63.69 7 01-30 13:49:01 0.2 37.22 MLAT bid 191.23 NVDA 2026-02-20 call 140 51.41 2.96 15.21 2.97 2.18 21 01-30 13:33:32 1 50.31 MLCT ToOpen 190.92 NVDA 2026-01-30 call 187.5 4.51 3.74 1.69 32.91 47.98 0 01-30 12:19:10 0.93 30.14 MLAT 191.87 NVDA 2026-02-06 call 195 2.94 3.74 1.1 31.12 67.11 7 01-30 12:19:10 0.4 39.41 MLAT 191.87 NVDA 2026-01-30 call 187.5 4.31 2.5 1.08 29.03 47.98 0 01-30 12:04:10 0.96 24.5 MLAT 191.64 NVDA 2026-01-30 call 187.5 6.11 5 3.05 25.41 47.98 0 01-30 10:54:46 0.96 35.76 MLAT 193.46 NVDA 2026-02-06 call 197.5 2.51 5 1.25 19.71 9.03 7 01-30 10:54:46 0.36 38.49 MLAT 193.46 NVDA 2026-01-30 call 192.5 1.52 5 0.76 134.4 77.61 0 01-30 10:54:46 0.67 22.24 MLAT 193.46 NVDA 2026-02-06 call 202.5 1.07 5 0.53 18.06 5.03 7 01-30 10:54:46 0.2 36.88 MLAT 193.46 NVDA 2026-01-30 call 187.5 5.23 5 2.61 17.06 47.98 0 01-30 10:17:31 0.86 52.51 MLAT 193.08 NVDA 2026-02-06 call 197.5 2.1 5 1.05 12.97 9.03 7 01-30 10:17:31 0.35 39.09 MLAT 193.08 NVDA 2026-01-30 call 192.5 1.02 5 0.51 85.53 77.61 0 01-30 10:17:31 0.58 29.44 MLAT 193.08 NVDA 2026-02-06 call 202.5 0.83 5 0.41 10.68 5.03 7 01-30 10:17:31 0.19 37.45 MLAT 193.08 NVDA 2026-01-30 call 187.5 4.72 5 2.36 11.42 47.98 0 01-30 10:08:17 0.92 32.16 MLAT 191.91 NVDA 2026-02-06 call 197.5 1.94 5 0.97 7.43 9.03 7 01-30 10:08:17 0.31 37.72 MLAT 191.91 NVDA 2026-01-30 call 192.5 0.79 5 0.39 69.48 77.61 0 01-30 10:08:17 0.41 24.78 MLAT bid 191.91 NVDA 2026-02-06 call 202.5 0.76 5 0.38 5.45 5.03 7 01-30 10:08:17 0.15 36.24 MLAT bid 191.91 NVDA 2026-01-30 call 187.5 4.85 5 2.42 5.99 47.98 0 01-30 09:58:22 0.95 25.5 MLAT ask 191.63 NVDA 2026-02-06 call 195 3.02 5 1.51 10.83 67.11 7 01-30 09:58:22 0.39 38.86 MLAT 191.63 NVDA 2026-02-06 call 200 1.33 5 0.66 9.45 63.69 7 01-30 09:58:22 0.21 37.11 MLAT 191.63 NVDA 2026-01-30 call 192.5 0.89 5 0.44 58.45 77.61 0 01-30 09:58:22 0.37 24.28 MLAT bid 191.63 ONDS 2026-09-18 call 17 2.4 3 0.72 3.01 0.13 231 01-30 13:07:02 0.5 119.99 MLFT ToOpen 10.45 ONDS 2026-06-18 call 30 0.5 6 0.3 13.22 3.9 139 01-30 13:07:02 0.16 123.3 MLFT bid 10.45 OPEN 2026-01-30 put 6 0.67 2.46 0.17 3.01 15.51 0 01-30 10:32:40 -0.88 179.04 MLAT 5.36 ORCL 2026-02-20 put 135 1.01 8.3 0.84 8.4 1.43 21 01-30 15:17:18 -0.08 61.89 MLFT ToOpen 163.54 OXY 2026-02-06 call 46 0.36 7.51 0.27 8.11 4.78 7 01-30 13:28:28 0.27 35.69 MLAT ToOpen 44.58 OXY 2026-02-06 call 47 0.21 7.51 0.16 7.98 2.4 7 01-30 13:28:28 0.17 38.59 MLAT ToOpen 44.58 PEP 2026-04-17 call 150 5.3 5 2.65 5 0.74 77 01-30 10:20:53 0.49 21.22 TLCT ToOpen 149.03 PLTR 2026-08-21 put 140 20.2 3 6.06 3.05 1.41 203 01-30 13:39:29 -0.36 58.45 SLCN ToOpen 146.7 PLTR 2026-02-13 put 125 1.37 3.6 0.49 3.7 0.7 14 01-30 11:50:37 -0.12 79.84 SLAN ToOpen 148.58 PLTR 2026-03-20 call 150 12.85 7.17 9.21 14.61 5.42 49 01-30 10:39:29 0.55 58.52 MLAT bid 149.47 PLTR 2026-03-20 call 180 3.8 7.17 2.72 14.99 22.62 49 01-30 10:39:29 0.23 57.62 MLAT ask 149.47 PLTR 2026-03-20 call 150 12.8 7.17 9.17 14.61 5.42 49 01-30 10:39:03 0.55 58.52 MLAT bid 149.47 PLTR 2026-03-20 call 180 3.8 7.17 2.72 14.99 22.62 49 01-30 10:39:03 0.23 57.62 MLAT ask 149.47 PLTR 2026-02-06 put 138 3.05 4.58 1.4 5.45 0.45 7 01-30 09:42:35 -0.25 96.16 MLAT ToOpen 149.27 PLTR 2026-02-06 put 145 5.46 2.29 1.25 3.01 4.77 7 01-30 09:42:35 -0.39 95.25 MLAT 149.27 QBTS 2026-02-20 call 25 0.8 2.95 0.24 5.38 6.59 21 01-30 13:55:27 0.3 91.28 SLFT 21.68 QQQ 2026-02-20 put 608 7.66 3 2.3 3.49 9.3 21 01-30 15:24:06 -0.34 22.13 TLCT bid 620.05 QQQ 2026-02-20 put 585 3.51 3 1.05 3.88 13.45 21 01-30 15:24:06 -0.16 26.03 TLCT ask 620.05 QQQ 2026-02-20 call 640 4.3 9 3.87 30.86 29.66 21 01-30 14:04:22 0.28 16.57 AUTO 623.84 QQQ 2026-02-13 put 605 4.17 10 4.17 13.61 12.74 14 01-30 14:01:42 -0.24 23.68 SLAN 623.84 QQQ 2026-02-03 put 622 5.2 3.56 1.85 16.61 0.76 4 01-30 13:18:11 -0.56 18.7 AUTO ask 620.01 QQQ 2026-02-02 put 623 4.7 3.59 1.69 31 2 3 01-30 13:17:25 -0.62 16.48 AUTO ask 620.01 QQQ 2026-02-03 put 622 4.8 3.56 1.71 12.98 0.76 4 01-30 13:15:37 -0.52 18.42 AUTO 621.06 QQQ 2026-02-02 put 623 3.07 3.58 1.1 16.77 2 3 01-30 12:38:16 -0.49 16.12 AUTO bid 622.96 QQQ 2026-02-03 put 622 3.88 3.6 1.4 5.25 0.76 4 01-30 12:36:59 -0.44 18.09 AUTO ask BuyToOpen 623.56 QQQ 2026-02-20 put 600 4.49 10 4.49 11.57 66.3 21 01-30 11:18:34 -0.22 23 TLCT 623.96 QQQ 2026-02-20 call 640 4.35 10 4.35 11.86 29.66 21 01-30 11:18:34 0.29 16.78 TLCT 623.96 RBLX 2026-09-18 put 55 7.7 2.01 1.55 2.01 4.69 231 01-30 11:23:56 -0.24 72.06 SLFT ask 68.35 RBLX 2026-02-06 put 63 3.65 9 3.29 9.01 0.26 7 01-30 10:38:43 -0.33 158 MLAT ToOpen 67.64 RBLX 2026-01-30 put 70 2.8 9 2.52 9.28 9.91 0 01-30 10:38:43 -0.76 90.93 MLAT 67.64 RBLX 2026-01-30 put 73 5.05 4.5 2.27 5.7 5.3 0 01-30 10:38:43 -0.87 125.02 MLAT 67.64 RBLX 2026-02-06 put 66 4.73 4.5 2.13 4.58 0.05 7 01-30 10:38:43 -0.41 149.57 MLAT ToOpen 67.64 RBLX 2026-02-06 call 72 3.9 4.5 1.75 4.5 0.35 7 01-30 10:38:43 0.42 150.79 MLAT ToOpen 67.64 RDDT 2026-02-06 put 172.5 5.67 3.7 2.1 3.7 0.03 7 01-30 09:47:13 -0.27 121.24 MLAT ToOpen 188.54 RGTI 2026-02-27 call 18 1.8 2.1 0.38 2.12 0.01 28 01-30 15:39:41 0.55 92.25 AUTO ToOpen 17.91 SHOP 2026-02-20 call 140 7.83 3 2.35 3.18 23.3 21 01-30 11:35:25 0.47 74.19 MLFT 135.57 SHOP 2026-02-06 call 140 1.98 3 0.59 3.38 3.76 7 01-30 11:35:25 0.34 51.23 MLFT bid 135.57 SLV 2026-02-20 put 110 35.4 5 17.7 5.34 2.91 21 01-30 16:12:11 -0.89 115.06 MLCT ToOpen 75.44 SLV 2026-02-20 call 110 1.4 5 0.7 26.99 28.11 21 01-30 16:12:11 0.14 125.82 MLCT ask 75.44 SLV 2026-02-06 put 65 1.78 5 0.89 13.97 2.92 7 01-30 16:03:54 -0.2 141.4 MLFT 75.39 SLV 2026-02-06 put 60 0.79 5 0.4 17.68 5.85 7 01-30 16:03:54 -0.11 143.32 MLFT bid 75.39 SLV 2026-02-06 call 78 4.93 9.99 4.92 24.74 1.05 7 01-30 16:01:25 0.48 150.6 SLAN 75.39 SLV 2027-01-15 call 90 12.8 2.35 3.01 4.91 4.46 350 01-30 15:40:42 0.5 58.84 SLCN ask 73.92 SLV 2026-02-20 call 58 20.02 2.99 5.98 3 5.86 21 01-30 15:11:04 0.89 107.1 MLAT 76.33 SLV 2026-03-20 call 75 10.83 2.99 3.23 9.81 15.47 49 01-30 15:11:04 0.59 88.05 MLAT 76.33 SLV 2026-04-17 call 98 6.55 7.5 4.91 15.23 1.16 77 01-30 15:03:39 0.37 91.11 CANC ask 77.51 SLV 2026-04-17 put 68 6 7.5 4.5 15.51 8.42 77 01-30 15:03:31 -0.29 79.94 CANC bid 77.51 SLV 2026-04-17 call 98 6.68 7.5 5.01 15.22 1.16 77 01-30 14:54:45 0.37 88.7 TLCT 78.39 SLV 2026-04-17 put 68 5.88 7.5 4.41 15.41 8.42 77 01-30 14:54:45 -0.28 78.52 TLCT 78.39 SLV 2026-02-06 call 76 7.58 19 14.4 43.2 0.8 7 01-30 14:52:48 0.59 155.31 SLAN 77.85 SLV 2026-04-17 call 98 6.55 7.5 4.91 7.71 1.16 77 01-30 14:51:07 0.37 89.42 TLCT ask BuyToOpen 77.85 SLV 2026-04-17 put 68 6 7.5 4.5 7.91 8.42 77 01-30 14:51:07 -0.28 78.28 TLCT bid 77.85 SLV 2026-03-20 put 70 6.05 5 3.02 39.19 42.34 49 01-30 14:46:39 -0.31 87.88 TLCT 77.53 SLV 2026-03-20 put 75 9.1 4.65 4.23 14.73 19.08 49 01-30 14:35:26 -0.4 92.25 AUTO ask 76.89 SLV 2026-02-06 call 76 6.5 8.7 5.65 22.67 0.8 7 01-30 14:27:14 0.56 161.37 SLAN 76.48 SLV 2026-02-09 call 82 5.2 2.15 1.12 3.73 0.04 10 01-30 14:12:56 0.42 147.69 AUTO bid SellToOpen 75.81 SLV 2026-02-06 call 76 7.45 4.74 3.53 12.05 0.8 7 01-30 14:07:08 0.57 162.94 AUTO bid 77.16 SLV 2026-06-18 call 90 10.15 2.4 2.43 26.02 8.27 139 01-30 13:55:32 0.48 80.06 AUTO ask 76.6 SLV 2026-02-20 call 80 6.55 5 3.27 17.01 51.05 21 01-30 13:52:19 0.47 112.74 TLCT 75.58 SLV 2026-02-02 call 80 2.85 5 1.43 25.15 0.24 3 01-30 13:52:19 0.38 166.33 TLCT 75.58 SLV 2026-06-18 call 90 9.55 4.94 4.71 22.27 8.27 139 01-30 13:51:59 0.45 74.3 AUTO ask 75.58 SLV 2026-02-20 call 75 7.21 2.98 2.15 15.29 14.96 21 01-30 13:46:19 0.55 114.87 TLET 74.57 SLV 2026-06-18 put 55 4.2 2.73 1.14 4.58 10.28 139 01-30 13:32:33 -0.2 68.66 AUTO ask 71.05 SLV 2026-02-20 put 50 0.79 5 0.4 18.69 42.48 21 01-30 13:29:31 -0.08 116.42 MLAT 71.05 SLV 2026-02-06 put 74 8.6 4.89 4.21 30.81 29.31 7 01-30 13:28:47 -0.47 200.36 AUTO ask 72.83 SLV 2026-02-06 put 74 8.6 4.22 3.63 24.73 29.31 7 01-30 13:25:09 -0.51 179.28 AUTO ask 71.26 SLV 2026-05-15 call 120 4.04 9.19 3.71 10.74 51.41 105 01-30 13:23:01 0.23 96.63 MLFT ask 71.26 SLV 2026-05-15 call 87 8.28 4.22 3.5 4.28 1.04 105 01-30 13:23:01 0.43 86.51 MLFT ask BuyToOpen 71.26 SLV 2026-05-15 call 95 6.92 4.22 2.92 5.75 16.19 105 01-30 13:23:01 0.37 89.51 MLFT ask 71.26 SLV 2026-05-15 call 112 4.67 5.13 2.4 9.24 9.37 105 01-30 13:23:01 0.27 94.46 MLFT ask 71.26 SLV 2026-05-15 call 112 4.66 4.05 1.89 9.24 9.37 105 01-30 13:23:01 0.27 94.46 MLFT ask 71.26 SLV 2026-02-20 call 85 4.9 2.5 1.23 30.22 27.54 21 01-30 13:18:00 0.37 137.8 AUTO bid 71.71 SLV 2026-02-06 put 75 7.95 9.98 7.93 19.04 5.87 7 01-30 13:15:45 -0.51 179.09 AUTO bid 72.24 SLV 2026-02-06 put 70 4.45 2.5 1.11 8.13 7.2 7 01-30 13:11:07 -0.33 172.77 TLCT 75.44 SLV 2026-02-06 put 79 9.25 9.99 9.24 21.9 1.16 7 01-30 13:10:04 -0.53 174.25 AUTO ask 75.44 SLV 2026-02-06 put 80 7.75 2.15 1.67 22.03 9.02 7 01-30 13:05:42 -0.54 167.11 AUTO bid 75.87 SLV 2026-02-20 put 80 9.66 2.55 2.46 26.28 68.8 21 01-30 13:02:04 -0.46 123.39 MLCT 78.84 SLV 2026-02-06 put 78 7.45 2.5 1.86 7.07 3.81 7 01-30 12:54:37 -0.44 169.86 AUTO bid 78.62 SLV 2026-02-06 put 74 4.15 8 3.32 20.09 29.31 7 01-30 12:47:45 -0.32 156.21 AUTO bid 80.04 SLV 2026-02-06 call 83 5.7 4.99 2.84 10.45 1.53 7 01-30 12:43:11 0.47 159.97 AUTO ask 79.58 SLV 2026-02-06 put 74 2.93 4.04 1.18 7.6 29.31 7 01-30 12:34:08 -0.28 149.37 AUTO bid 81.78 SLV 2026-02-06 put 84 7.6 5.99 4.55 26.74 2.76 7 01-30 12:33:46 -0.51 147.44 AUTO ask 81.78 SLV 2026-06-18 call 80 16.15 10 16.15 10.45 80.5 139 01-30 12:18:45 0.62 75.99 MLFT 81.62 SLV 2026-06-18 put 80 13.45 10 13.45 11.8 49.44 139 01-30 12:18:45 -0.38 74.98 MLFT 81.62 SLV 2026-06-18 call 90 12.95 10 12.95 11.07 8.27 139 01-30 12:18:45 0.53 78.25 MLFT ToOpen 81.62 SLV 2026-06-18 put 70 8.05 10 8.05 10.59 36.79 139 01-30 12:18:45 -0.28 72.82 MLFT 81.62 SLV 2026-03-20 call 110 5.3 5.83 3.09 17.21 28.02 49 01-30 12:08:55 0.31 105.36 MLAT 83.61 SLV 2026-03-20 call 116 4.5 5.83 2.62 6 5.96 49 01-30 12:08:55 0.27 108.02 MLAT 83.61 SLV 2026-03-20 call 94 8.57 2.62 2.25 2.7 0.37 49 01-30 12:08:55 0.45 100.56 MLAT ToOpen 83.61 SLV 2026-03-20 call 88 10.35 2.08 2.15 2.81 1.17 49 01-30 12:08:55 0.52 98.2 MLAT ToOpen 83.61 SLV 2026-02-06 put 88 7.85 4.05 3.18 12.65 0.83 7 01-30 11:41:50 -0.52 136.4 AUTO ask 85.54 SLV 2026-06-18 put 81 13.21 4 5.28 4.01 14.79 139 01-30 11:41:11 -0.35 78.82 SLCN 85.54 SLV 2026-02-20 put 85 8.17 4 3.27 8.88 26.47 21 01-30 11:30:42 -0.42 110.94 MLFT bid 86.58 SLV 2026-02-20 put 75 3.77 4 1.51 17.02 25.56 21 01-30 11:30:42 -0.25 109.13 MLFT bid 86.58 SLV 2026-02-13 call 96 4.95 4.35 2.15 8.82 0.36 14 01-30 11:30:38 0.39 128.89 MLAT bid 86.58 SLV 2026-02-13 call 110 2.41 4.35 1.05 10.15 2.83 14 01-30 11:30:38 0.22 135.7 MLAT 86.58 SLV 2026-02-06 call 89 5.4 4.1 2.21 18.15 0.84 7 01-30 11:25:56 0.49 139.04 MLAT bid 86.7 SLV 2026-02-13 call 96 5.12 4.1 2.1 4.47 0.36 14 01-30 11:25:56 0.39 128.47 MLAT ToOpen 86.7 SLV 2026-02-06 call 88 6.15 2.37 1.46 9.1 2.84 7 01-30 11:16:35 0.52 134.03 AUTO 87.33 SLV 2026-02-06 call 90 5.7 3.11 1.77 26.11 2.57 7 01-30 11:14:29 0.47 134.4 AUTO bid 87.33 SLV 2026-02-06 call 90 5.35 5 2.67 22.89 2.57 7 01-30 11:11:29 0.49 133.56 AUTO bid 87.94 SLV 2026-02-06 call 89 6.42 2.77 1.78 13.51 0.84 7 01-30 11:00:25 0.54 129.5 SLAN 89.19 SLV 2026-02-06 call 89 6.27 3.98 2.5 9.49 0.84 7 01-30 10:56:10 0.53 131.28 SLAN 88.71 SLV 2026-02-06 call 90 6.35 2.39 1.52 11.86 2.57 7 01-30 10:36:55 0.55 125.95 AUTO ask 90.4 SLV 2026-01-30 put 84 0.33 14 0.46 16.16 1.65 0 01-30 10:33:00 -0.12 113.13 TLCT ToOpen 89.76 SLV 2026-03-20 put 69 3 5.3 1.59 5.32 15.86 49 01-30 10:17:12 -0.16 91.67 SLCN 90.38 SLV 2026-02-20 put 75 2.72 3.93 1.07 9.24 25.56 21 01-30 10:14:41 -0.19 103.35 SLAN 90.2 SLV 2026-02-06 put 92 7.1 4.75 3.37 10.66 3.49 7 01-30 09:58:34 -0.55 117.27 AUTO ask 89.08 SLV 2026-02-06 put 92 6.65 5 3.32 5.64 3.49 7 01-30 09:54:13 -0.52 118.41 AUTO bid SellToOpen 90.08 SLV 2026-02-20 put 80 3.76 4.1 1.54 8.72 68.8 21 01-30 09:39:32 -0.25 102.44 SLAN 91.09 SLV 2026-02-20 call 105 4.85 2.45 1.19 4.09 18.75 21 01-30 09:38:00 0.34 110.89 AUTO bid 90.92 SLV 2026-07-17 put 65 4.45 5.3 2.36 9.53 19.41 168 01-30 09:34:07 -0.17 70.2 AUTO ask 90.92 SLV 2026-07-17 put 65 4.45 2.9 1.29 9.53 19.41 168 01-30 09:34:07 -0.17 70.2 AUTO ask 90.92 SLV 2026-02-06 call 89 6.18 2.92 1.8 4.05 0.84 7 01-30 09:33:15 0.6 104.54 SLAN ToOpen 91.19 SMCI 2026-02-06 call 31 1.26 2.5 0.32 15.94 15.25 7 01-30 14:38:26 0.4 115.58 MLAT 29.38 SMCI 2026-02-06 call 33.5 0.67 2.5 0.17 14.76 13.17 7 01-30 14:38:26 0.24 118.71 MLAT 29.38 SMCI 2026-02-06 call 31 1.29 7.03 0.91 13.09 15.25 7 01-30 12:43:35 0.42 113.17 MLAT 29.62 SMCI 2026-02-06 call 33.5 0.69 7.03 0.48 12.22 13.17 7 01-30 12:43:35 0.25 119.16 MLAT 29.62 SMCI 2026-02-06 call 31 1.33 5 0.67 5.68 15.25 7 01-30 12:16:47 0.42 114.75 MLAT 29.66 SMCI 2026-02-06 call 33.5 0.7 5 0.35 5.15 13.17 7 01-30 12:16:47 0.26 119.24 MLAT 29.66 SMCI 2026-05-15 call 50 1.12 4.4 0.49 4.49 3.98 105 01-30 10:54:34 0.19 82.63 SLAN ToOpen 30.17 SMCI 2026-02-06 call 31.5 1.34 10 1.34 10.14 1.21 7 01-30 10:43:12 0.42 114.91 MLAT ToOpen 30.1 SMCI 2026-02-06 call 34 0.71 10 0.71 10.69 2.8 7 01-30 10:43:12 0.26 119.16 MLAT ToOpen 30.1 SMH 2026-02-06 put 377.5 1.76 2.2 0.39 9.92 52.78 7 01-30 15:50:20 -0.13 44.67 AUTO 403.72 SMH 2027-01-15 put 380 38.65 2.5 9.66 2.5 0.38 350 01-30 10:41:37 -0.32 38.2 TLCT bid SellToOpen 412.85 SNAP 2026-02-20 call 8 0.31 10.55 0.33 12.39 26.55 21 01-30 13:32:12 0.32 99 AUTO 6.96 SNOW 2026-09-18 put 210 36.87 2.1 7.74 3 3.13 231 01-30 12:01:42 -0.46 52.16 MFSL 199.21 SNOW 2026-09-18 call 260 14.77 3 4.43 3 3.17 231 01-30 12:01:42 0.34 50.21 MFSL 199.21 SOFI 2026-02-20 put 23 1.37 14.07 1.93 21.3 44.18 21 01-30 15:50:31 -0.53 53.17 MFSL 22.55 SOFI 2026-02-20 put 21 0.57 16.88 0.96 22.54 11.95 21 01-30 15:50:31 -0.27 56.18 MFSL ask 22.55 SOFI 2026-02-20 put 21 0.57 4.22 0.24 22.54 11.95 21 01-30 15:50:31 -0.27 56.18 MFSL ask 22.55 SPY 2026-04-30 put 655 10.53 18.1 19.06 18.14 15.49 90 01-30 16:05:31 -0.25 19.51 MLET ToOpen 691.97 SPY 2026-04-30 call 723 7.64 18.1 13.83 18.13 0.21 90 01-30 16:05:31 0.29 12.64 MLET ToOpen 691.97 SPY 2026-03-20 put 656 5.97 2.56 1.53 14.34 0.66 49 01-30 14:29:35 -0.21 19.81 AUTO bid 691.68 SPY 2026-02-20 put 657 2.07 6.22 1.29 32.5 25.4 21 01-30 14:29:02 -0.12 19.94 AUTO bid 692.45 SPY 2026-02-20 put 657 2.61 5.52 1.44 20.36 25.4 21 01-30 13:15:48 -0.15 20.16 AUTO ask 688.57 SPY 2026-02-20 put 658 2.61 9.11 2.38 34.79 38.9 21 01-30 13:15:05 -0.16 19.99 AUTO bid 688.57 SPY 2026-03-20 put 656 6.39 3.18 2.03 6.01 0.66 49 01-30 13:13:12 -0.22 19.57 AUTO ask 689.5 SPY 2026-03-20 put 659 6.69 2.19 1.46 20.39 0.63 49 01-30 12:00:51 -0.23 19.35 AUTO bid 690.58 SPY 2026-02-20 put 658 2.44 6.17 1.51 16.64 38.9 21 01-30 12:00:32 -0.14 19.91 AUTO ask 690.58 SPY 2026-02-20 put 659 2.48 11.59 2.87 24.18 22.86 21 01-30 12:00:11 -0.15 19.75 AUTO ask 690.58 SPY 2026-04-30 put 670 12.77 3 3.83 3.05 1.17 90 01-30 10:56:54 -0.32 17.49 MLAT ToOpen 691.97 SPY 2026-04-30 put 600 4.27 3 1.28 3.03 5.29 90 01-30 10:56:54 -0.1 24.65 MLAT 691.97 SPY 2026-03-20 put 659 6.4 6.38 4.08 14.34 0.63 49 01-30 10:32:56 -0.22 19.21 AUTO bid 691.59 SPY 2026-02-20 put 661 2.51 9.26 2.33 22.77 29.67 21 01-30 10:32:54 -0.15 19.19 AUTO ask 691.59 SPY 2026-02-20 put 659 2.34 4.61 1.08 12.01 22.86 21 01-30 10:32:50 -0.14 19.52 AUTO bid 691.59 SPY 2026-02-20 put 659 2.34 4.75 1.11 12.01 22.86 21 01-30 10:32:32 -0.14 19.52 AUTO ask 691.59 SPY 2026-02-20 put 685 6.2 3 1.86 4.92 31.19 21 01-30 09:56:16 -0.36 14.81 TLCT 692.45 SPY 2026-03-20 put 659 6.36 2.36 1.5 5 0.63 49 01-30 09:33:36 -0.21 19.43 AUTO ask 693.16 TLT 2026-02-06 call 87.5 0.32 10 0.32 40.79 7.43 7 01-30 16:14:12 0.39 9.7 AUTO bid 87.13 TLT 2026-02-06 call 87.5 0.32 9 0.29 40.79 7.43 7 01-30 16:14:11 0.39 9.7 AUTO bid 87.13 TLT 2026-02-20 call 88 0.62 4.94 0.31 14.17 70.5 21 01-30 15:49:25 0.39 9.89 OSEQ ask 87.31 TLT 2028-01-21 call 100 2.72 4.5 1.22 9.48 21.71 721 01-30 15:22:19 0.31 11.9 MFSL ask 87.4 TLT 2026-06-18 call 90 1.42 23.25 3.3 24.82 58.26 139 01-30 10:59:17 0.38 10.35 TLCT bid 87.33 TLT 2027-01-15 call 90 2.77 7.75 2.15 17.33 51.94 350 01-30 10:59:17 0.47 9.26 TLCT 87.33 TLT 2027-01-15 call 90 2.76 7.75 2.14 17.33 51.94 350 01-30 10:59:17 0.47 9.26 TLCT 87.33 TLT 2026-06-30 put 80 0.69 17 1.17 17 18.13 151 01-30 10:09:50 -0.15 15.14 SLAN bid 87.31 TLT 2026-12-18 put 75 0.81 5 0.41 5 19.45 322 01-30 10:04:46 -0.12 16.35 SLCN 87.46 TLT 2026-05-15 call 87 2.34 5 1.17 5.75 1.07 105 01-30 10:02:55 0.6 9.63 MLCT ToOpen 87.46 TLT 2026-05-15 put 87 2.25 5 1.13 5.75 4.61 105 01-30 10:02:55 -0.43 14.5 MLCT 87.46 TLT 2026-03-20 call 89 0.79 6.68 0.53 7 33.8 49 01-30 09:35:37 0.35 10.47 ISOI ask 87.37 TQQQ 2028-01-21 call 53 18.62 5 9.31 5 1.17 721 01-30 13:22:23 0.7 58.43 AUTO ToOpen 53.68 TQQQ 2026-01-30 put 56.5 1.67 2.96 0.49 4.75 4.69 0 01-30 11:15:40 -0.95 33.97 SLAN 54.89 TSLA 2026-02-27 put 430 16.05 2.01 3.23 3.73 0.37 28 01-30 12:46:47 -0.41 43.32 AUTO 438.31 TSLA 2026-02-06 call 447.5 6.62 2.31 1.53 5.11 0.61 7 01-30 11:12:28 0.37 45.14 MLFT bid 436.87 TSLA 2026-02-06 call 467.5 2.16 2.31 0.5 5.42 0.33 7 01-30 11:12:28 0.15 46.17 MLFT bid 436.87 TSLA 2026-02-06 call 447.5 6.72 2.41 1.62 2.79 0.61 7 01-30 11:03:27 0.35 46.66 MLAT ToOpen 435.58 TSLA 2026-02-06 call 467.5 2.19 2.41 0.53 3.1 0.33 7 01-30 11:03:27 0.15 47.02 MLAT ToOpen 435.58 TSLA 2026-05-15 call 470 34.05 6 20.43 11.15 7.67 105 01-30 11:00:04 0.45 48.7 MLCT 435.86 TSLA 2026-05-15 call 470 34.06 5 17.03 11.15 7.67 105 01-30 11:00:04 0.45 48.7 MLCT 435.86 TSLA 2026-04-17 call 510 14.46 10 14.46 10.07 10.79 77 01-30 11:00:04 0.28 46.37 MLCT 435.86 TSLA 2026-03-06 put 430 19 6.97 13.24 7.29 0.48 35 01-30 10:50:12 -0.41 44.68 AUTO ask BuyToOpen 438.77 TSLA 2026-03-20 call 450 20.9 5.2 10.87 7.69 14.7 49 01-30 10:18:51 0.45 44.68 AUTO 432 TTD 2026-01-30 put 34 3.44 2.12 0.73 2.9 3.92 0 01-30 10:59:45 -0.93 132.29 MLFT 30.63 UNH 2026-02-06 put 345 58.1 3.3 19.17 6.6 0.68 7 01-30 15:59:12 -0.99 54.79 SLFT 286.93 UNH 2026-02-20 put 350 63.2 4.85 30.65 4.87 3.98 21 01-30 14:31:31 -0.99 37.15 SLFT ToOpen 286.79 UNH 2026-02-06 put 345 58.55 3.3 19.32 3.3 0.68 7 01-30 14:31:31 -0.97 71.78 SLFT ToOpen 286.79 VZ 2028-01-21 call 45 3.97 4 1.59 4.67 4.89 721 01-30 15:52:22 0.47 21.1 TLAT 44.47 VZ 2026-02-20 put 43 0.49 3.5 0.17 3.63 0.05 21 01-30 12:16:18 -0.37 18.07 SLCN ToOpen 43.65 VZ 2026-02-20 call 41.5 2.6 13.04 3.39 19.22 21.61 21 01-30 11:52:21 0.8 27.57 MLFT 43.81 VZ 2026-02-20 call 45 0.44 18.6 0.82 19.75 1.28 21 01-30 11:52:21 0.3 21.43 MLFT ToOpen 43.81 VZ 2026-09-18 call 42 3.4 5 1.7 5.26 5.35 231 01-30 11:12:35 0.58 22.15 TLCT 43.45 VZ 2026-02-20 call 41.5 2.2 3.16 0.7 4.68 21.61 21 01-30 11:04:48 0.74 28.4 SLFT 43.26 VZ 2026-03-20 call 40 3.23 2.7 0.87 4.61 9.15 49 01-30 10:15:50 0.76 26.81 TLAT 42.7 VZ 2026-09-18 put 40 1.84 4.05 0.75 4.5 2.02 231 01-30 10:15:50 -0.34 21.28 TLAT ToOpen 42.7 VZ 2026-09-18 call 45 1.64 2.7 0.44 3.13 3.29 231 01-30 10:15:50 0.37 20.97 TLAT 42.7 VZ 2026-01-30 call 42 0.82 2.6 0.21 4.53 21.21 0 01-30 09:33:43 0.63 53 AUTO ask 42.37 WBD 2026-02-20 call 28 0.54 5 0.27 5.18 16.28 21 01-30 15:45:27 0.43 25.98 SLFT 27.57 WBD 2026-07-17 put 23 0.44 4 0.18 61.89 0.09 168 01-30 11:09:19 -0.15 30.03 MLFT 27.52 WBD 2026-03-20 put 27 1.12 5 0.56 5.1 113.15 49 01-30 10:09:18 -0.39 30.16 MLFT ask 27.55 WBD 2026-02-06 call 27.5 0.38 5 0.19 5 0.01 7 01-30 10:09:18 0.54 22.65 MLFT ToOpen 27.55 WBD 2026-02-06 put 27.5 0.35 5 0.17 5.07 1.81 7 01-30 10:09:18 -0.47 25.16 MLFT ToOpen 27.55 WBD 2026-06-18 put 24 0.45 50 2.25 50 50.78 139 01-30 09:48:20 -0.17 27.44 MLFT 27.5 WBD 2026-07-17 put 23 0.4 50 2 50 0.09 168 01-30 09:48:20 -0.14 28.56 MLFT ToOpen 27.5 XLE 2026-02-20 call 52.5 0.6 13 0.78 14.33 13.9 21 01-30 15:13:57 0.3 25.52 SLCN 50.73 XLE 2026-06-18 call 55 1.57 5 0.79 7.23 25.52 139 01-30 15:10:30 0.34 24.2 SLCN 50.8 XLE 2026-06-18 call 50 3.6 2.17 0.78 12.24 40.95 139 01-30 14:46:08 0.58 24.38 ISOI ask 50.75 XLE 2026-06-18 call 50 3.05 2.22 0.68 8.73 40.95 139 01-30 13:21:08 0.54 23.71 AUTO bid 50.01 XLE 2026-03-20 call 50 2.17 4.1 0.89 6.25 62.28 49 01-30 12:13:19 0.56 26.06 MFSL 50.4 XLE 2026-03-20 call 55 0.5 5.86 0.29 6.41 22.17 49 01-30 12:13:19 0.2 25.85 MFSL 50.4 XLE 2026-03-20 call 52.5 1.09 7.3 0.8 8.09 77.38 49 01-30 10:50:19 0.37 24.62 AUTO ask 50.62 XLE 2026-03-20 call 48 3.46 2.48 0.86 2.5 8.58 49 01-30 09:38:40 0.7 28.46 SLAN 50.3 XLE 2026-06-18 call 50 3.47 2.48 0.86 2.52 40.95 139 01-30 09:31:12 0.56 23.61 SLAN 50.39 XLF 2026-02-20 put 53 0.61 10 0.61 10.87 48.53 21 01-30 14:47:12 -0.41 16.27 TLCT 53.39 XLF 2026-09-18 put 53 2.62 2.9 0.76 2.9 8.29 231 01-30 13:18:10 -0.44 18.29 MLCT bid 53.09 XLF 2026-06-18 put 53 2 2.1 0.42 3.73 43 139 01-30 13:18:10 -0.45 17.28 MLCT 53.09 XLF 2026-03-20 put 49 0.32 15 0.48 18 18.06 49 01-30 11:58:34 -0.14 22.19 SLCN ask 53.16 XLF 2026-09-18 put 48 1.27 60 7.62 120.07 0.69 231 01-30 11:48:01 -0.22 21.54 MLFT 53.17 XLF 2026-09-18 put 43 0.66 60 3.96 120.07 2.86 231 01-30 11:48:01 -0.11 25.8 MLFT 53.17 XLF 2026-02-20 call 53 0.99 35 3.46 35.15 2.58 21 01-30 11:44:34 0.55 17.19 MLCT ask BuyToOpen 53.15 XLF 2026-02-20 put 52 0.41 35 1.44 35.15 19.01 21 01-30 11:44:34 -0.29 17.7 MLCT ask BuyToOpen 53.15 XLF 2026-09-18 put 43 0.65 60 3.9 60 2.86 231 01-30 11:02:16 -0.11 25.86 MFSL ToOpen 53.3 XLF 2026-09-18 put 48 1.25 30 3.75 60 0.69 231 01-30 11:02:16 -0.22 21.61 MFSL 53.3 XLF 2026-09-18 put 48 1.24 30 3.72 60 0.69 231 01-30 11:02:16 -0.22 21.61 MFSL 53.3 XLF 2026-09-18 put 50 1.66 9.74 1.62 9.74 51.1 231 01-30 10:23:55 -0.28 20.57 MLAT 53.52 XLF 2026-03-20 call 54 1.2 10 1.2 10.02 39.78 49 01-30 09:39:36 0.47 16.97 MLAT 53.51 XLF 2026-03-20 call 55 0.72 10 0.72 10.02 32.58 49 01-30 09:39:36 0.35 16.03 MLAT 53.51