Updated on: 2026-10-26 13:33:03 Ticker Exp Type Strike Price Size(K) Prem(M) Vol(K) OI(K) DTE TradeDate Time Delta IV Cond Side Label StkPrice AAPL 2026-11-04 call 362.5 1.73 10 1.73 10.06 0.14 9 10-26 11:14:07 0.2 31.58 SLFT bid SellToOpen 346.79 AAPL 2026-10-30 call 357.5 0.48 3.36 0.16 11.38 3.99 4 10-26 11:11:30 0.12 23.88 AUTO ask 346.81 AAPL 2026-10-26 put 342.5 0.7 5 0.35 30.1 2.52 0 10-26 10:04:37 -0.36 16.2 MLET 343.49 AAPL 2026-10-26 put 340 0.17 5 0.08 40.36 6.08 0 10-26 10:04:37 -0.13 17.89 MLET bid 343.49 AAPL 2026-10-26 put 342.5 1.61 5 0.8 18.77 2.52 0 10-26 09:48:51 -0.38 18.57 MLET 343.51 AAPL 2026-10-26 put 340 0.59 5 0.29 29.2 6.08 0 10-26 09:48:51 -0.15 19.7 MLET 343.51 BABA 2026-10-30 call 102 1.12 2.57 0.29 3.41 1.47 4 10-26 10:12:40 0.4 45.2 MLAT bid SellToOpen 100.64 BAC 2027-07-16 put 55 6.34 2.2 1.39 2.2 2.62 263 10-26 11:06:41 -0.58 25.59 MLCT 51.05 BAC 2027-07-16 call 60 1.72 4.4 0.76 4.62 3.88 263 10-26 11:06:41 0.28 25.73 MLCT bid SellToOpen 51.05 CCJ 2026-10-30 put 75 1.02 7.16 0.73 7.45 8.74 4 10-26 10:52:08 -0.24 76.5 MLAT 79.09 CCJ 2026-12-18 put 65 0.8 7 0.56 7.44 0.92 53 10-26 10:52:08 -0.11 47.2 MLAT ToOpen 79.09 CRWV 2027-01-15 put 50 6.79 2.7 1.83 3.27 38.52 81 10-26 10:23:18 -0.33 96.46 SLAN 54.83 CRWV 2027-02-19 put 45 6.45 3 1.94 3.01 2.49 116 10-26 10:14:20 -0.26 96.43 TLCT ToOpen 54.89 CVNA 2027-01-15 call 70 2.9 2.5 0.72 2.5 3.09 81 10-26 12:16:11 0.31 61.18 SLCN 57.52 DAL 2026-12-18 call 87.5 1.78 31.39 5.59 31.45 54.15 53 10-26 10:11:13 0.26 37.51 MLFT ask 78.77 DAL 2026-12-18 call 95 0.49 31.39 1.54 31.4 55.09 53 10-26 10:11:13 0.12 37.89 MLFT 78.77 DRAM 2026-11-20 call 55 1.08 4.49 0.48 11.49 42.65 25 10-26 11:54:02 0.25 62.83 AUTO ask 48.51 DRAM 2026-11-20 call 57 0.76 3.96 0.3 5.04 8.14 25 10-26 11:18:41 0.19 62.5 AUTO ask 48.52 GLD 2028-01-21 put 340 17.25 2.2 3.79 2.2 5.76 452 10-26 12:30:48 -0.28 22.82 SLCN 368.34 GLD 2027-01-15 put 355 7.68 4.5 3.46 11.23 16.07 81 10-26 11:41:50 -0.31 20.96 SLCN 368.18 GLD 2027-03-19 put 360 13.13 5 6.57 6.5 4.71 144 10-26 11:28:03 -0.37 20.95 MLCT 368.09 GLD 2027-03-19 put 330 5.03 5 2.52 6.5 18.08 144 10-26 11:28:03 -0.17 22.4 MLCT 368.09 GLD 2027-01-15 put 355 7.68 5.5 4.22 5.5 16.07 81 10-26 11:01:20 -0.31 21.27 SLCN 368.7 GOOG 2026-11-20 call 335 6 2.85 1.71 4.06 1.55 25 10-26 10:13:34 0.32 38.65 AUTO ToOpen 316.87 GOOGL 2026-10-30 call 332.5 4.66 7 3.26 7.37 0.55 4 10-26 11:11:03 0.32 68.23 MLAT ToOpen 320.83 GOOGL 2026-10-30 call 345 1.97 14 2.76 14.75 16.87 4 10-26 11:11:03 0.17 68.75 MLAT 320.83 GOOGL 2026-10-30 call 350 1.37 7 0.96 9.02 9.22 4 10-26 11:11:03 0.12 69.45 MLAT 320.83 GOOGL 2026-12-18 put 280 3.36 6.24 2.1 6.33 6.02 53 10-26 10:57:49 -0.14 36.84 MLAT ToOpen 321.25 GOOGL 2026-10-30 put 305 3.24 6.24 2.02 6.65 8.1 4 10-26 10:57:49 -0.23 70.22 MLAT 321.25 HYG 2026-12-18 put 77 0.98 16.5 1.62 16.5 210.3 53 10-26 12:18:00 -0.44 10.34 SLCN 77.25 HYG 2026-11-20 put 77 0.54 5 0.27 5.93 336.83 25 10-26 12:15:38 -0.42 8.55 SLCN 77.25 IBIT 2026-10-30 put 44 0.36 2 0.07 2.62 20.37 4 10-26 09:42:02 -0.29 41.87 AUTO bid 45.01 INTC 2026-10-30 call 105 0.77 2.42 0.19 16.87 8.17 4 10-26 12:12:53 0.14 121.29 AUTO 90.68 INTC 2026-10-30 call 105 0.77 2.81 0.22 13.74 8.17 4 10-26 12:00:03 0.14 121.54 AUTO bid 90.64 INTC 2026-10-30 call 95 2.82 2.5 0.7 5.61 6.86 4 10-26 11:48:42 0.37 116.35 MLFT ask 90.61 INTC 2026-10-30 call 105 0.79 2.5 0.2 10.7 8.17 4 10-26 11:48:42 0.14 121.94 MLFT bid 90.61 INTC 2026-10-30 call 100 0.84 2.45 0.21 8.55 22.03 4 10-26 10:25:06 0.16 121.12 AUTO bid 87.28 IWM 2027-12-17 call 300 20.04 7.5 15.03 7.5 10.3 417 10-26 10:34:02 0.47 20.85 SLCN 277.95 IWM 2026-11-20 put 264 1.94 32 6.21 39.13 47.05 25 10-26 10:11:06 -0.19 24.18 MLAT ask 277.95 IWM 2026-11-20 put 262 1.66 32 5.31 44.34 77.61 25 10-26 10:11:06 -0.17 24.87 MLAT 277.95 IWM 2026-11-20 put 262 1.76 7.5 1.32 12.26 77.61 25 10-26 09:54:13 -0.18 24.68 AUTO bid 276.92 META 2027-02-19 call 780 16.1 5.76 9.28 12.3 0.92 116 10-26 10:13:48 0.23 39.74 MLAT 635.82 META 2027-02-19 call 780 16.2 5.28 8.55 12.3 0.92 116 10-26 10:13:48 0.23 39.74 MLAT ask 635.82 META 2026-12-18 put 545 7.02 2.2 1.54 2.2 0.39 53 10-26 09:43:54 -0.13 39.26 SLAN ToOpen 633.68 MRVL 2026-11-20 call 270 4.92 7 3.44 17.48 6.5 25 10-26 11:25:10 0.24 64.74 MLFT 234.89 MRVL 2026-11-20 call 300 1.53 10.25 1.57 10.58 19.43 25 10-26 11:25:10 0.09 64.31 MLFT 234.89 NFLX 2026-11-20 put 60 0.95 42.43 4.03 43.9 55.59 25 10-26 13:12:03 -0.26 33.76 MLAT ask 63.06 NFLX 2026-12-18 put 56 0.71 42.43 3.01 42.56 1.46 53 10-26 13:12:03 -0.16 34.39 MLAT ToOpen 63.06 NFLX 2027-01-15 put 65 4.81 2.1 1.01 2.75 60.24 81 10-26 12:55:23 -0.53 34.01 SLCN 63.1 NFLX 2026-11-13 put 65 2.67 2.04 0.55 4.31 4.21 18 10-26 12:25:03 -0.63 32.81 MLET 63.25 NFLX 2026-11-27 put 64 2.48 2.04 0.51 2.63 0.53 32 10-26 12:25:03 -0.52 30.98 MLET ToOpen 63.25 NFLX 2027-01-15 call 80 0.47 3.74 0.18 4.61 33.19 81 10-26 11:17:30 0.1 34.03 AUTO ask 63.95 NVDA 2026-10-30 call 227.5 0.33 6.02 0.2 10.67 8.99 4 10-26 10:11:03 0.08 39.75 MESL bid 214.46 PEP 2026-12-18 call 140 3.1 20 6.2 20.14 37.41 53 10-26 09:54:57 0.41 21.3 SLFT 137.04 PLTR 2026-10-30 call 210 0.59 2.06 0.12 9.23 9.32 4 10-26 10:10:12 0.13 54.09 MLET bid 196.49 PLTR 2026-10-30 call 212.5 0.4 2.06 0.08 8.7 5.54 4 10-26 10:10:12 0.09 54.48 MLET ask 196.49 QQQ 2026-12-18 call 750 9.44 4 3.78 6.8 20.53 53 10-26 12:57:13 0.29 20.25 TLCT bid 713.55 QQQ 2026-12-18 put 710 21.83 4 8.73 4.73 30.41 53 10-26 12:48:18 -0.46 22.39 SLCN 711.42 QQQ 2026-11-30 call 750 5.18 4.6 2.38 4.77 12.89 35 10-26 11:57:16 0.22 19.1 SLAN 712.5 QQQ 2026-11-06 put 710 9.77 2.25 2.2 3.21 23.37 11 10-26 11:47:11 -0.43 24.82 TLCT 714.41 QQQ 2027-01-15 put 685 16.87 2.63 4.43 6.22 4.75 81 10-26 11:24:23 -0.31 23.75 MLFT 714.75 QQQ 2027-01-15 put 685 16.79 3.5 5.88 3.59 4.75 81 10-26 11:02:51 -0.31 23.69 MLFT 714.52 QQQ 2026-12-18 call 760 7.17 4.5 3.23 5.69 25.87 53 10-26 10:54:48 0.24 19.92 SLCN 714.23 QQQ 2026-11-06 put 675 3.29 34.97 11.51 35.15 7.43 11 10-26 10:41:44 -0.16 31.36 MLAT ask BuyToOpen 711.22 QQQ 2026-10-30 put 690 2.54 34.97 8.88 44.75 90.9 4 10-26 10:41:44 -0.19 33.36 MLAT bid 711.22 QQQ 2027-12-17 put 690 51.22 3 15.37 3 4.45 417 10-26 10:37:57 -0.36 24.36 SLCN 710.35 QQQ 2026-10-30 put 701 5.16 2.5 1.29 2.56 9.12 4 10-26 10:19:45 -0.33 31.14 SLCN 710.55 QQQ 2026-10-30 put 696 4.42 6 2.65 6.47 14.7 4 10-26 10:15:24 -0.27 32 MLCT ask 709.5 QQQ 2026-10-30 put 685 2.35 6 1.41 11.06 25.58 4 10-26 10:15:24 -0.16 34.49 MLCT bid 709.5 QQQ 2026-10-30 put 700 6.45 22.12 14.27 26.42 71.98 4 10-26 10:06:34 -0.38 32.07 MLFT 706.32 QQQ 2026-10-30 put 675 1.65 22.12 3.65 22.65 42.35 4 10-26 10:06:34 -0.12 37.47 MLFT ask 706.32 SLV 2027-04-16 call 51 4.25 2.5 1.06 2.53 0.55 172 10-26 10:25:27 0.5 36.75 TLCT ToOpen 48.45 SMH 2026-11-13 call 532.5 20.12 4 8.05 4.01 0.1 18 10-26 10:04:35 0.52 42.69 MLFT ToOpen 531.01 SMH 2026-11-06 call 532.5 16.38 4 6.55 4 0.16 11 10-26 10:04:35 0.51 45.26 MLFT ToOpen 531.01 SMH 2026-10-30 put 530 9.06 3 2.72 21.24 21.45 4 10-26 10:02:09 -0.45 49.8 MLET 532.44 SMH 2026-11-06 put 500 5.23 3 1.57 20.11 15.14 11 10-26 10:02:09 -0.21 47.56 MLET 532.44 SMH 2026-10-30 put 530 9.1 4.49 4.09 21.24 21.45 4 10-26 10:02:00 -0.45 49.8 MLET 532.44 SMH 2026-11-06 put 500 5.22 4.49 2.35 20.11 15.14 11 10-26 10:02:00 -0.21 47.56 MLET 532.44 SMH 2026-10-30 put 530 9.09 2.5 2.27 21.24 21.45 4 10-26 10:01:47 -0.45 49.8 MLET 532.44 SMH 2026-11-06 put 500 5.2 2.5 1.3 20.11 15.14 11 10-26 10:01:47 -0.21 47.56 MLET 532.44 SMH 2026-11-20 put 500 10.05 6.4 6.43 6.58 13.88 25 10-26 10:00:03 -0.27 43.83 MLFT bid 532.44 SMH 2026-10-30 put 530 8.35 5 4.17 10.1 21.45 4 10-26 09:50:19 -0.41 48.95 LATE ask 535.07 SMH 2026-11-06 put 500 5 3 1.5 10.08 15.14 11 10-26 09:50:19 -0.19 47.94 LATE ask 535.07 SOFI 2026-12-18 put 12 0.29 10 0.29 10.09 16.24 53 10-26 10:40:39 -0.16 57.98 SLFT bid 14.54 SOFI 2026-11-20 call 15 0.79 2.06 0.16 10.18 25.16 25 10-26 10:32:21 0.46 65.3 AUTO ask 14.49 SOFI 2026-11-20 call 15 0.78 2.03 0.16 10.18 25.16 25 10-26 10:31:04 0.46 65.3 AUTO ask 14.49 SOFI 2026-10-30 put 14.5 0.6 5.96 0.36 6.66 10.51 4 10-26 10:18:14 -0.45 108.48 AUTO ask 14.61 SPY 2026-10-26 call 766 0.6 8.59 0.52 319.34 5.34 0 10-26 12:32:35 0.42 4.81 AUTO ask 765.55 SPY 2026-12-18 call 763 21.34 3 6.4 3.03 0.71 53 10-26 11:46:47 0.57 15.53 MLAT bid SellToOpen 766.57 SPY 2026-12-18 call 767 18.71 3 5.61 3.04 1.17 53 10-26 11:46:47 0.54 15.05 MLAT bid SellToOpen 766.57 SPY 2026-10-30 call 763 7.96 4 3.18 8.1 3.84 4 10-26 11:43:46 0.61 17.68 MLAT 766.57 SPY 2026-11-06 call 767 8.41 3.7 3.12 4.2 0.71 11 10-26 11:43:46 0.51 15.25 MLAT ask BuyToOpen 766.57 SPY 2026-10-26 put 766 0.79 6.47 0.51 115.84 10.55 0 10-26 11:32:12 -0.39 6.54 AUTO bid 766.7 SPY 2026-10-30 put 760 2.76 5.53 1.53 26.15 35.97 4 10-26 11:03:58 -0.3 18.04 AUTO bid 767.09 SPY 2026-11-20 put 728 3.35 16 5.36 16.06 15.1 25 10-26 10:24:48 -0.16 20 MLAT ask BuyToOpen 764.78 SPY 2026-11-20 put 722 2.84 16 4.54 17.03 24.95 25 10-26 10:24:48 -0.13 20.95 MLAT 764.78 SPY 2026-11-20 put 750 6.86 21 14.41 56.5 87.21 25 10-26 10:14:14 -0.3 16.53 MFSL ask 765.1 SPY 2026-11-20 put 725 3.21 35 11.23 55.53 34.8 25 10-26 10:14:14 -0.14 20.39 MFSL ask 765.1 SPY 2026-11-20 put 750 6.86 14 9.6 56.5 87.21 25 10-26 10:14:14 -0.3 16.53 MFSL ask 765.1 SPY 2026-11-20 put 750 6.87 4.75 3.26 21.41 87.21 25 10-26 10:12:48 -0.31 16.74 MLET 764.34 SPY 2026-11-20 put 725 3.23 4.75 1.53 20.52 34.8 25 10-26 10:12:48 -0.15 20.55 MLET bid 764.34 SPY 2026-11-20 put 750 6.81 3.71 2.53 21.41 87.21 25 10-26 10:12:34 -0.31 16.74 MLAT ask 764.34 SPY 2026-11-20 put 725 3.21 3.71 1.19 20.52 34.8 25 10-26 10:12:34 -0.15 20.55 MLAT 764.34 SPY 2026-11-20 put 750 6.79 5 3.39 21.41 87.21 25 10-26 10:12:22 -0.31 16.74 MLAT ask 764.34 SPY 2026-11-20 put 725 3.19 5 1.59 20.52 34.8 25 10-26 10:12:22 -0.15 20.55 MLAT bid 764.34 SPY 2026-11-20 put 750 6.74 5 3.37 21.41 87.21 25 10-26 10:12:11 -0.31 16.74 MLAT ask 764.34 SPY 2026-11-20 put 725 3.17 4.67 1.48 20.52 34.8 25 10-26 10:12:11 -0.15 20.55 MLAT bid 764.34 SPY 2026-10-30 put 755 2.62 55.3 14.49 57.33 150.94 4 10-26 10:11:09 -0.27 19.66 MLFT bid 764.34 SPY 2026-10-30 put 745 1.15 55.3 6.36 56.88 157.8 4 10-26 10:11:09 -0.13 22.01 MLFT bid 764.34 SPY 2026-12-18 put 700 4.5 2.5 1.13 4.24 58.26 53 10-26 09:52:11 -0.13 22.32 MLAT bid 763.74 SPY 2026-10-30 call 765 5.27 2.11 1.11 2.97 5.23 4 10-26 09:46:53 0.46 18.04 AUTO bid 763.14 SPY 2026-11-06 put 760 6.69 2.65 1.77 5.6 9.19 11 10-26 09:38:25 -0.43 16.36 MLAT bid 763 SPY 2026-10-30 put 760 4.75 2.4 1.14 7.53 35.97 4 10-26 09:35:03 -0.4 19.24 MLET bid 763.67 SPY 2026-11-20 put 740 5.41 3.61 1.95 5.25 48.52 25 10-26 09:34:12 -0.24 18.28 AUTO bid 763.67 TLT 2026-12-18 call 84 0.75 10 0.75 10.32 156.44 53 10-26 13:05:23 0.31 12.43 SLAN bid 81.68 TLT 2026-12-18 call 86 0.42 6.5 0.27 6.55 59.19 53 10-26 10:25:48 0.19 13.32 TLCT ask 81.86 TLT 2026-12-18 put 77 0.39 6.5 0.25 6.56 46.21 53 10-26 10:25:48 -0.14 16.44 TLCT 81.86 TSLA 2026-11-20 call 400 14.7 4.22 6.21 8.25 15.74 25 10-26 10:42:56 0.48 40.96 AUTO bid 394.64 TSLA 2027-01-15 call 440 14.4 10 14.4 10.7 9.74 81 10-26 10:41:44 0.33 39.69 SLCN 394.64 TSM 2026-12-18 put 360 3.9 2.66 1.04 9.03 20.21 53 10-26 10:43:54 -0.11 38.8 AUTO ask 424 TSM 2026-12-18 put 400 12.25 2.75 3.37 4.09 22.45 53 10-26 09:48:33 -0.31 35.25 AUTO bid 422 UAL 2026-12-18 call 110 4.25 2.56 1.09 3.01 0.88 53 10-26 10:13:46 0.37 48.99 AUTO bid SellToOpen 102.35 UBER 2026-12-18 put 55 0.49 8.85 0.43 8.92 3.58 53 10-26 11:24:32 -0.1 41.62 SLAN ToOpen 66.32 VRT 2026-11-13 put 185 7.35 6.7 4.92 6.76 6.84 18 10-26 10:20:24 -0.32 77.1 MLFT 197.55 VRT 2027-01-15 put 160 5.82 6.7 3.9 6.7 0.37 81 10-26 10:20:24 -0.18 59.62 MLFT ToOpen 197.55 VRT 2026-12-18 put 170 6.45 3.3 2.13 6.6 3.84 53 10-26 09:54:13 -0.22 61.49 MLCT 196.71 VRT 2026-10-30 put 185 5.29 3.3 1.75 6.6 7.45 4 10-26 09:54:13 -0.3 129.19 MLCT 196.71 VRT 2026-12-18 put 170 6.75 3.3 2.23 6.6 3.84 53 10-26 09:53:46 -0.22 61.49 MLFT ask 196.71 VRT 2026-10-30 put 185 5.59 3.3 1.84 6.6 7.45 4 10-26 09:53:46 -0.3 129.19 MLFT 196.71 WMT 2028-01-21 call 130 13.1 4 5.24 4.01 4.92 452 10-26 11:46:08 0.52 27.89 TLCT 120.33 XLE 2026-12-18 put 65 1.09 20 2.18 20.48 42.78 53 10-26 12:25:43 -0.24 27.8 TLCT 69.49 XLE 2026-12-18 put 60 0.3 20 0.6 22.02 63.86 53 10-26 12:25:43 -0.08 29.65 TLCT bid 69.49 XLE 2026-10-30 put 68 0.4 2.5 0.1 2.9 0.32 4 10-26 11:25:42 -0.26 33.38 MLFT ToOpen 69.48 XLF 2027-03-19 call 55 3.46 44.11 15.26 44.13 58.72 144 10-26 12:48:16 0.62 18.36 MLCT 56.03 XLF 2027-06-17 call 58 2.72 22.9 6.23 23.42 9 234 10-26 12:48:16 0.48 17.38 MLCT ToOpen 56.03 XLF 2027-06-17 put 53 1.68 23.41 3.93 23.41 3.33 234 10-26 12:48:16 -0.29 19.14 MLCT ToOpen 56.03 XLF 2027-01-15 call 55 2.57 11.71 3.01 11.82 81.08 81 10-26 12:48:16 0.63 17.08 MLCT 56.03 XLF 2026-11-20 put 55 0.52 11.71 0.61 12.4 79.29 25 10-26 12:48:16 -0.32 17.13 MLCT bid 56.03 XLF 2027-06-17 call 57 3.23 20 6.46 20 1.69 234 10-26 12:47:42 0.53 17.73 MLCT ToOpen 56.03 XLF 2027-03-19 call 59 1.36 20 2.72 20.04 17.71 144 10-26 12:47:42 0.37 16.41 MLCT bid SellToOpen 56.03 XLF 2026-11-20 call 56 1.18 6 0.71 6.1 104.78 25 10-26 11:16:02 0.55 17.58 MLFT 56.16 XLF 2026-11-20 call 58 0.34 12 0.41 12.17 39.93 25 10-26 11:16:02 0.24 16.08 MLFT ask 56.16 XLF 2026-11-20 call 59 0.15 6 0.09 6.03 30.93 25 10-26 11:16:02 0.14 16.33 MLFT bid 56.16 XLF 2027-01-15 put 54 0.85 2.5 0.21 3.01 14.96 81 10-26 11:00:48 -0.28 17.73 MLCT 56.2 XLF 2026-11-20 put 54 0.33 3.5 0.12 3.65 182.31 25 10-26 11:00:48 -0.2 19.28 MLCT ask 56.2 XLF 2027-06-17 put 55 2.21 4 0.88 4.02 21.91 234 10-26 10:55:15 -0.37 18.02 TLCT 56.2 XLF 2027-06-17 call 60 1.95 4 0.78 4 4.96 234 10-26 10:55:15 0.39 16.89 TLCT 56.2 XLF 2028-12-15 call 60 6.25 15 9.38 15 11.22 781 10-26 10:28:10 0.56 18.09 SLCN ToOpen 56.24