Updated on: 12/5/2025, 3:33:02 PM Ticker Exp Type Strike Price Size(K) Prem(M) Vol(K) OI(K) DTE Time Delta IV Cond Side Label StkPrice AAPL 2027-01-15 call 350 10.88 2 2.18 2.02 10.42 406 15:24:49 0.27 24.97 SLCN 278.61 AAPL 2026-12-18 call 240 59.55 1.06 6.3 1.06 5.87 378 12:32:25 0.77 30.59 MLET 278.21 AAPL 2028-01-21 call 300 43.55 1.06 4.61 1.14 4.17 777 12:32:25 0.57 27.87 MLET 278.21 AMD 2026-03-20 put 200 15.5 1 1.55 1.4 14.85 105 12:09:24 -0.32 54.44 MLCT ask 217.9 AMD 2026-03-20 put 195 13.59 1 1.36 1.02 2.54 105 12:09:24 -0.29 54.77 MLCT 217.9 AMZN 2028-01-21 put 230 40.12 2.25 9.03 2.28 5.08 777 13:13:33 -0.37 36 SLCN 229.6 AMZN 2026-09-18 put 215 18.56 1 1.86 1 3.28 287 11:49:15 -0.33 35.33 MLCT 229.47 AVGO 2025-12-19 put 380 14.04 1 1.4 1.26 1.94 14 12:49:21 -0.4 60.81 SLCN 388.69 AVGO 2025-12-19 call 345 48.12 1.5 7.22 1.5 0.54 14 11:56:40 0.86 61.3 MLCT ToOpen 389.13 COIN 2025-12-12 call 277.5 5.44 3.48 1.89 22.47 0.27 7 15:45:56 0.38 58.01 MLAT 269.58 COIN 2025-12-12 call 277.5 5.84 3 1.75 18.95 0.27 7 15:35:55 0.39 56.6 MLAT 270.65 COIN 2025-12-12 call 277.5 5.75 2 1.15 15.93 0.27 7 15:10:12 0.4 55.95 MLAT 271.09 GOOGL 2026-01-16 call 350 3.75 4.39 1.64 6.39 15.69 42 15:26:51 0.21 29.68 MLFT 320.19 GOOGL 2026-01-16 call 360 2.3 4.39 1.01 4.77 7.14 42 15:26:51 0.14 29.93 MLFT bid 320.19 GOOGL 2026-01-16 call 340 6.05 2 1.21 2.76 5.88 42 15:13:16 0.31 29.67 TLCT 320.31 GOOGL 2026-02-20 call 260 67.9 5 33.95 5 40.43 77 09:54:48 0.89 42.9 SLCN 322.24 IWM 2026-01-16 put 238 2.67 36 9.61 36.1 13.42 42 16:02:52 -0.23 22.82 MLAT ask BuyToOpen 250.75 IWM 2026-01-16 put 240 3.06 36 11.02 53.18 103.91 42 16:02:52 -0.26 22.4 MLAT bid 250.75 IWM 2026-03-20 put 250 10.37 4 4.15 4.26 15.38 105 15:49:39 -0.45 21.67 SLCN bid 250.84 IWM 2025-12-19 put 248 3.09 4 1.24 4.33 2.43 14 11:11:45 -0.37 23.62 MLFT ask BuyToOpen 251.27 IWM 2026-01-16 put 240 2.93 3.9 1.14 13.59 103.91 42 10:58:30 -0.24 22.98 AUTO ask 251.9 IWM 2026-01-16 put 240 2.85 5.69 1.62 8.55 103.91 42 10:46:42 -0.24 22.91 AUTO ask 252.25 IWM 2026-06-18 put 165 1.1 14 1.54 16 12.23 195 10:27:49 -0.04 36.28 MLFT 252.26 IWM 2026-06-18 put 210 3.9 7 2.73 8.01 50.57 195 10:27:49 -0.14 27.28 MLFT 252.26 META 2025-12-19 call 620 54.81 1.13 6.17 1.2 3.31 14 10:35:59 0.89 33.9 MLET 670.79 META 2025-12-19 call 610 64.11 1.13 7.21 1.14 3.98 14 10:35:59 0.94 31.88 MLET 670.79 MSFT 2026-03-20 put 440 11.1 1 1.11 1.1 2.4 105 11:51:26 -0.24 28.21 TLCT 480.17 NVDA 2026-02-20 call 170 21 14.7 30.87 14.9 82.82 77 14:23:49 0.68 42.96 SLCN bid 181.56 NVDA 2025-12-12 call 185 2.27 9.98 2.27 129.99 38.29 7 14:05:31 0.38 36.61 MLAT bid 181.68 NVDA 2025-12-12 call 185 2.26 9.99 2.26 129.99 38.29 7 14:05:00 0.38 36.61 MLAT bid 181.68 NVDA 2025-12-12 call 190 1.08 10.58 1.14 80.84 45 7 11:39:43 0.21 37.34 MLAT 181.86 NVDA 2025-12-12 call 185 2.52 10.58 2.67 93.76 38.29 7 11:39:43 0.39 38.18 MLAT bid 181.86 NVDA 2025-12-12 call 190 1.16 12.34 1.43 65.8 45 7 11:21:51 0.22 37.09 MLAT ask 182.27 NVDA 2025-12-12 call 185 2.57 9.98 2.56 64.42 38.29 7 11:10:50 0.39 38.5 MLAT bid 181.86 NVDA 2025-12-12 call 190 1.11 9.98 1.11 52.46 45 7 11:10:50 0.21 37.61 MLAT ask 181.86 NVDA 2025-12-12 call 185 2.56 8.24 2.11 43.98 38.29 7 10:59:17 0.4 37.91 MLAT bid 182.18 PLTR 2025-12-19 call 185 5.01 2 1 4.47 17.21 14 14:29:50 0.44 45.49 MLCT 181.57 PLTR 2026-02-20 call 200 12.25 1 1.23 1.22 9.81 77 10:37:39 0.41 57.21 MLFT ask 180.78 PLTR 2026-05-15 call 200 21.95 1 2.19 1.04 2.25 161 10:37:39 0.49 58.82 MLFT bid 180.78 PLTR 2025-12-05 call 175 4.3 3.85 1.66 4.87 16.81 09:58:27 0.88 37.84 MLAT 179.02 QQQ 2026-02-20 put 565 6.3 9.22 5.81 16.91 4.16 77 15:35:47 -0.16 25.03 MLFT bid 625.46 QQQ 2026-02-20 put 605 13.71 7.38 10.12 9.41 2.88 77 15:35:47 -0.33 21.31 MLFT ToOpen 625.46 QQQ 2025-12-19 put 600 2.04 7.01 1.43 15.01 81.36 14 15:35:47 -0.15 21.35 MLFT bid 625.46 QQQ 2026-01-16 call 630 14.05 4 5.62 6.14 21.49 42 13:15:58 0.49 17.82 MLCT 625.46 QQQ 2026-01-16 put 630 16.68 4 6.67 4.87 3.84 42 13:15:58 -0.52 18.09 MLCT 625.46 QQQ 2025-12-31 call 640 5.3 7.15 3.79 8.04 15.93 26 13:01:31 0.32 15.75 TLCT 625.39 QQQ 2025-12-31 put 610 6.27 7.15 4.48 8.19 9.41 26 13:01:31 -0.29 19.72 TLCT 625.39 QQQ 2026-01-09 put 600 6.01 16 9.62 16.05 2.46 35 12:26:36 -0.24 21.14 TLCT ToOpen 624.8 QQQ 2026-02-20 put 565 6.56 5 3.28 7.66 4.16 77 12:15:58 -0.16 25.26 TLCT 624.86 QQQ 2026-06-18 call 750 4.39 6 2.63 6.01 4.17 195 11:02:17 0.12 17.72 TLCT ToOpen 626.29 SPY 2025-12-12 call 670 17.4 6 10.44 6.32 6.32 7 14:54:05 0.87 15.84 MLCT 686.02 SPY 2025-12-12 put 680 2.26 5.34 1.21 16.27 8.17 7 10:24:13 -0.27 14.36 MLAT ask 687.98 SPY 2025-12-12 put 680 2.24 5 1.12 9.99 8.17 7 10:13:19 -0.27 14.37 MLAT 688.07 SPY 2026-01-16 put 650 3.81 7.01 2.67 16.02 58.19 42 10:12:02 -0.16 18.48 MLET bid 688.07 SPY 2026-01-16 put 655 4.39 7.01 3.08 14.28 18.5 42 10:12:02 -0.19 17.8 MLET ask 688.07 SPY 2026-01-16 put 655 4.39 6.99 3.07 14.28 18.5 42 10:12:02 -0.19 17.8 MLET ask 688.07 SPY 2026-01-16 put 650 3.81 4.79 1.82 16.02 58.19 42 10:12:02 -0.16 18.48 MLET bid 688.07 SPY 2026-06-18 call 750 9.72 6 5.83 6.04 14.81 195 10:10:15 0.25 13.67 MLFT 688.07 SPY 2026-06-18 call 740 12.72 6 7.63 6 11.42 195 10:09:48 0.3 14 MLFT 687.93 TSLA 2025-12-05 call 450 5.62 3 1.69 45.74 33.27 13:33:39 0.96 13.45 MLFT 455.45 TSLA 2025-12-12 call 465 6.83 3 2.05 11.54 7.21 7 13:33:39 0.38 42.6 MLFT 455.45 TSLA 2025-12-12 call 470 6.25 3 1.88 14.63 10.13 7 10:50:54 0.34 44.79 MLFT bid 457 TSLA 2025-12-05 call 450 7.72 3 2.32 28.45 33.27 10:50:54 0.85 28.76 MLFT bid 457 TSLA 2025-12-12 call 490 2.15 9.97 2.14 15.07 6.86 7 09:43:32 0.15 49.75 SLFT ask 455.26