============= Run duration: 160 seconds ===============
Generated at: 2026-06-29 16:43:46
Risk Free Rate: 3.83% Volatility Historical 30 days
relativeDeviation=0.003 minBid=0.05 maxBid=1.0 minAsk=4.0 maxAsk=20.0 minBidAskDiff=3.99 minDelta=-0.05 maxDelta=0.05
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|ALAB |put |2026-07-10 | 280.00| 0.60| 4.60| -0.01| 455.96| 2026-06-29 16:00:00| 1.09| 0.10|
|ALAB |put |2026-07-24 | 285.00| 0.22| 7.10| -0.05| 455.96| 2026-06-29 16:00:00| 1.09| 2.02|
|ALGN |put |2026-07-17 | 135.00| 0.15| 4.50| -0.00| 173.43| 2026-06-29 16:00:00| 0.49| 0.05|
|AMAT |put |2026-07-10 | 457.50| 0.25| 4.30| -0.00| 694.64| 2026-06-29 16:00:00| 0.97| 0.20|
|AMAT |put |2026-07-10 | 517.50| 0.85| 5.35| -0.03| 694.64| 2026-06-29 16:00:00| 0.97| 1.61|
|AMAT |put |2026-07-24 | 370.00| 0.63| 5.10| -0.00| 694.64| 2026-06-29 16:00:00| 0.97| 0.26|
|AMAT |put |2026-07-24 | 415.00| 0.56| 4.60| -0.01| 694.64| 2026-06-29 16:00:00| 0.97| 1.03|
|AMAT |put |2026-07-24 | 425.00| 0.24| 6.35| -0.01| 694.64| 2026-06-29 16:00:00| 0.97| 1.34|
|AMGN |put |2026-07-24 | 310.00| 0.18| 5.00| -0.04| 360.55| 2026-06-29 16:00:00| 0.28| 0.18|
|AMGN |call |2026-07-24 | 415.00| 0.07| 5.00| 0.04| 360.55| 2026-06-29 16:00:00| 0.28| 0.36|
|APP |put |2026-07-24 | 330.00| 0.05| 5.00| -0.02| 498.76| 2026-06-29 16:00:00| 0.63| 0.12|
|APP |call |2026-07-24 | 655.00| 0.05| 6.80| 0.05| 498.76| 2026-06-29 16:00:00| 0.63| 1.97|
|APP |call |2026-07-24 | 665.00| 0.25| 4.90| 0.04| 498.76| 2026-06-29 16:00:00| 0.63| 1.58|
|APP |call |2026-07-24 | 740.00| 0.05| 5.00| 0.01| 498.76| 2026-06-29 16:00:00| 0.63| 0.28|
|APP |call |2026-07-24 | 770.00| 0.05| 4.70| 0.00| 498.76| 2026-06-29 16:00:00| 0.63| 0.14|
|ASML |put |2026-07-02 | 1605.00| 0.05| 4.80| -0.01| 1883.11| 2026-06-29 16:00:00| 0.71| 0.24|
|ASML |put |2026-07-10 | 1250.00| 0.05| 4.50| -0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.02|
|ASML |put |2026-07-10 | 1270.00| 0.05| 4.50| -0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.04|
|ASML |put |2026-07-10 | 1315.00| 0.15| 4.70| -0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.10|
|ASML |put |2026-07-10 | 1335.00| 0.20| 4.30| -0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.16|
|ASML |put |2026-07-10 | 1340.00| 0.20| 4.60| -0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.17|
|ASML |put |2026-07-10 | 1345.00| 0.20| 4.20| -0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.19|
|ASML |put |2026-07-10 | 1350.00| 0.25| 4.40| -0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.21|
|ASML |put |2026-07-10 | 1355.00| 0.25| 4.80| -0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.23|
|ASML |put |2026-07-10 | 1365.00| 0.25| 4.40| -0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.28|
|ASML |put |2026-07-10 | 1370.00| 0.30| 4.40| -0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.31|
|ASML |put |2026-07-10 | 1390.00| 0.30| 5.00| -0.01| 1883.11| 2026-06-29 16:00:00| 0.71| 0.45|
|ASML |put |2026-07-10 | 1395.00| 0.35| 4.90| -0.01| 1883.11| 2026-06-29 16:00:00| 0.71| 0.49|
|ASML |put |2026-07-10 | 1425.00| 0.45| 4.90| -0.01| 1883.11| 2026-06-29 16:00:00| 0.71| 0.83|
|ASML |put |2026-07-10 | 1430.00| 0.45| 5.40| -0.01| 1883.11| 2026-06-29 16:00:00| 0.71| 0.90|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|ASML |put |2026-07-10 | 1440.00| 0.50| 4.70| -0.01| 1883.11| 2026-06-29 16:00:00| 0.71| 1.06|
|ASML |put |2026-07-10 | 1455.00| 0.70| 4.80| -0.01| 1883.11| 2026-06-29 16:00:00| 0.71| 1.35|
|ASML |put |2026-07-10 | 1470.00| 0.80| 5.90| -0.02| 1883.11| 2026-06-29 16:00:00| 0.71| 1.70|
|ASML |put |2026-07-10 | 1475.00| 1.00| 5.80| -0.02| 1883.11| 2026-06-29 16:00:00| 0.71| 1.84|
|ASML |put |2026-07-10 | 1480.00| 0.95| 5.60| -0.02| 1883.11| 2026-06-29 16:00:00| 0.71| 1.98|
|ASML |call |2026-07-10 | 2380.00| 0.25| 4.90| 0.02| 1883.11| 2026-06-29 16:00:00| 0.71| 3.03|
|ASML |put |2026-07-17 | 910.00| 0.05| 4.50| 0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.00|
|ASML |put |2026-07-24 | 1080.00| 0.05| 4.70| -0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.10|
|ASML |put |2026-07-24 | 1095.00| 0.05| 4.80| -0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.14|
|ASML |put |2026-07-24 | 1115.00| 0.05| 4.80| -0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.19|
|ASML |put |2026-07-24 | 1120.00| 0.05| 4.80| -0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.21|
|ASML |put |2026-07-24 | 1125.00| 0.05| 4.80| -0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.22|
|ASML |put |2026-07-24 | 1150.00| 0.05| 5.20| -0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.33|
|ASML |put |2026-07-24 | 1155.00| 0.05| 4.80| -0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.36|
|ASML |put |2026-07-24 | 1175.00| 0.05| 4.80| -0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.49|
|ASML |put |2026-07-24 | 1180.00| 0.05| 5.40| -0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.53|
|ASML |put |2026-07-24 | 1190.00| 0.05| 5.50| -0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.61|
|ASML |put |2026-07-24 | 1195.00| 0.05| 5.60| -0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.65|
|ASML |put |2026-07-24 | 1205.00| 0.05| 5.70| -0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.75|
|ASML |put |2026-07-24 | 1210.00| 0.05| 5.70| -0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.80|
|ASML |put |2026-07-24 | 1215.00| 0.05| 5.80| -0.00| 1883.11| 2026-06-29 16:00:00| 0.71| 0.86|
|ASML |put |2026-07-24 | 1230.00| 0.05| 6.00| -0.01| 1883.11| 2026-06-29 16:00:00| 0.71| 1.05|
|ASML |put |2026-07-24 | 1235.00| 0.05| 4.80| -0.01| 1883.11| 2026-06-29 16:00:00| 0.71| 1.12|
|ASML |put |2026-07-24 | 1240.00| 0.05| 6.10| -0.01| 1883.11| 2026-06-29 16:00:00| 0.71| 1.19|
|ASML |put |2026-07-24 | 1260.00| 0.05| 6.40| -0.01| 1883.11| 2026-06-29 16:00:00| 0.71| 1.54|
|ASML |put |2026-07-24 | 1265.00| 0.05| 6.50| -0.01| 1883.11| 2026-06-29 16:00:00| 0.71| 1.64|
|ASML |put |2026-07-24 | 1270.00| 0.05| 6.60| -0.01| 1883.11| 2026-06-29 16:00:00| 0.71| 1.74|
|ASML |put |2026-07-24 | 1275.00| 0.05| 6.70| -0.01| 1883.11| 2026-06-29 16:00:00| 0.71| 1.85|
|ASML |put |2026-07-24 | 1280.00| 0.05| 6.70| -0.01| 1883.11| 2026-06-29 16:00:00| 0.71| 1.96|
|ASML |put |2026-07-24 | 1285.00| 0.05| 6.80| -0.01| 1883.11| 2026-06-29 16:00:00| 0.71| 2.08|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|ASML |put |2026-07-24 | 1290.00| 0.05| 7.00| -0.01| 1883.11| 2026-06-29 16:00:00| 0.71| 2.21|
|ASML |put |2026-07-24 | 1295.00| 0.05| 7.10| -0.01| 1883.11| 2026-06-29 16:00:00| 0.71| 2.34|
|ASML |put |2026-07-24 | 1305.00| 0.05| 7.30| -0.01| 1883.11| 2026-06-29 16:00:00| 0.71| 2.62|
|ASML |put |2026-07-24 | 1310.00| 0.05| 7.40| -0.01| 1883.11| 2026-06-29 16:00:00| 0.71| 2.77|
|ASML |put |2026-07-24 | 1315.00| 0.05| 7.60| -0.02| 1883.11| 2026-06-29 16:00:00| 0.71| 2.93|
|ASML |put |2026-07-24 | 1325.00| 0.05| 7.80| -0.02| 1883.11| 2026-06-29 16:00:00| 0.71| 3.27|
|ASML |put |2026-07-24 | 1330.00| 0.15| 7.90| -0.02| 1883.11| 2026-06-29 16:00:00| 0.71| 3.45|
|ASML |put |2026-07-24 | 1335.00| 0.30| 8.10| -0.02| 1883.11| 2026-06-29 16:00:00| 0.71| 3.64|
|ASML |put |2026-07-24 | 1340.00| 0.30| 8.40| -0.02| 1883.11| 2026-06-29 16:00:00| 0.71| 3.84|
|ASML |put |2026-07-24 | 1350.00| 0.45| 8.60| -0.02| 1883.11| 2026-06-29 16:00:00| 0.71| 4.26|
|ASML |put |2026-07-24 | 1355.00| 0.55| 8.80| -0.02| 1883.11| 2026-06-29 16:00:00| 0.71| 4.49|
|ASML |put |2026-07-24 | 1360.00| 0.65| 7.80| -0.02| 1883.11| 2026-06-29 16:00:00| 0.71| 4.72|
|ASML |put |2026-07-24 | 1365.00| 0.75| 9.20| -0.03| 1883.11| 2026-06-29 16:00:00| 0.71| 4.97|
|ASML |put |2026-07-24 | 1370.00| 0.95| 9.20| -0.03| 1883.11| 2026-06-29 16:00:00| 0.71| 5.22|
|ASML |call |2026-07-24 | 2540.00| 1.00| 9.00| 0.04| 1883.11| 2026-06-29 16:00:00| 0.71| 9.70|
|ASML |call |2026-07-24 | 2560.00| 0.55| 8.60| 0.04| 1883.11| 2026-06-29 16:00:00| 0.71| 8.81|
|ASML |call |2026-07-24 | 2580.00| 0.25| 7.20| 0.03| 1883.11| 2026-06-29 16:00:00| 0.71| 8.01|
|ASML |call |2026-07-24 | 2600.00| 0.05| 7.80| 0.03| 1883.11| 2026-06-29 16:00:00| 0.71| 7.27|
|ASML |call |2026-07-24 | 2620.00| 0.05| 7.50| 0.03| 1883.11| 2026-06-29 16:00:00| 0.71| 6.59|
|ASML |call |2026-07-24 | 2640.00| 0.05| 7.00| 0.02| 1883.11| 2026-06-29 16:00:00| 0.71| 5.98|
|ASML |call |2026-07-24 | 2660.00| 0.05| 6.70| 0.02| 1883.11| 2026-06-29 16:00:00| 0.71| 5.42|
|ASML |call |2026-07-24 | 2680.00| 0.05| 6.50| 0.02| 1883.11| 2026-06-29 16:00:00| 0.71| 4.91|
|ASML |call |2026-07-24 | 2700.00| 0.05| 6.30| 0.02| 1883.11| 2026-06-29 16:00:00| 0.71| 4.44|
|AXON |put |2026-07-10 | 355.00| 0.10| 4.80| -0.00| 510.60| 2026-06-29 16:00:00| 0.57| 0.00|
|AXON |put |2026-07-10 | 375.00| 0.05| 7.00| -0.00| 510.60| 2026-06-29 16:00:00| 0.57| 0.01|
|AXON |put |2026-07-10 | 395.00| 0.05| 7.40| -0.01| 510.60| 2026-06-29 16:00:00| 0.57| 0.06|
|AXON |put |2026-07-10 | 400.00| 0.05| 5.60| -0.02| 510.60| 2026-06-29 16:00:00| 0.57| 0.09|
|AXON |put |2026-07-10 | 402.50| 0.05| 7.60| -0.02| 510.60| 2026-06-29 16:00:00| 0.57| 0.11|
|AXON |put |2026-07-10 | 405.00| 0.05| 6.00| -0.02| 510.60| 2026-06-29 16:00:00| 0.57| 0.13|
|AXON |put |2026-07-10 | 415.00| 0.05| 8.20| -0.03| 510.60| 2026-06-29 16:00:00| 0.57| 0.27|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|AXON |put |2026-07-10 | 422.50| 0.05| 8.00| -0.05| 510.60| 2026-06-29 16:00:00| 0.57| 0.45|
|AXON |call |2026-07-17 | 660.00| 0.35| 5.70| 0.04| 510.60| 2026-06-29 16:00:00| 0.57| 0.57|
|AXON |call |2026-07-17 | 670.00| 0.05| 7.20| 0.03| 510.60| 2026-06-29 16:00:00| 0.57| 0.41|
|AXON |call |2026-07-17 | 680.00| 0.05| 7.10| 0.03| 510.60| 2026-06-29 16:00:00| 0.57| 0.30|
|AXON |call |2026-07-17 | 690.00| 0.05| 6.70| 0.02| 510.60| 2026-06-29 16:00:00| 0.57| 0.21|
|AXON |call |2026-07-17 | 700.00| 0.05| 7.00| 0.02| 510.60| 2026-06-29 16:00:00| 0.57| 0.15|
|AXON |put |2026-07-24 | 355.00| 0.05| 7.20| -0.02| 510.60| 2026-06-29 16:00:00| 0.57| 0.14|
|AXON |put |2026-07-24 | 360.00| 0.05| 6.50| -0.02| 510.60| 2026-06-29 16:00:00| 0.57| 0.18|
|AXON |put |2026-07-24 | 365.00| 0.05| 7.00| -0.02| 510.60| 2026-06-29 16:00:00| 0.57| 0.24|
|AXON |put |2026-07-24 | 370.00| 0.25| 6.00| -0.03| 510.60| 2026-06-29 16:00:00| 0.57| 0.32|
|AXON |put |2026-07-24 | 375.00| 0.85| 5.40| -0.03| 510.60| 2026-06-29 16:00:00| 0.57| 0.41|
|AXON |put |2026-07-24 | 380.00| 0.05| 6.50| -0.04| 510.60| 2026-06-29 16:00:00| 0.57| 0.53|
|AXON |put |2026-07-24 | 385.00| 0.05| 6.90| -0.05| 510.60| 2026-06-29 16:00:00| 0.57| 0.67|
|BE |call |2026-07-24 | 495.00| 0.22| 4.25| 0.03| 275.01| 2026-06-29 16:10:00| 1.32| 2.36|
|BLK |call |2026-07-02 | 1035.00| 0.05| 4.80| 0.01| 950.17| 2026-06-29 16:10:00| 0.27| 0.00|
|BLK |call |2026-07-02 | 1045.00| 0.05| 4.80| 0.00| 950.17| 2026-06-29 16:10:00| 0.27| 0.00|
|BLK |call |2026-07-02 | 1065.00| 0.10| 5.10| 0.00| 950.17| 2026-06-29 16:10:00| 0.27| 0.00|
|BLK |call |2026-07-02 | 1075.00| 0.10| 4.70| 0.00| 950.17| 2026-06-29 16:10:00| 0.27| 0.00|
|BLK |call |2026-07-10 | 1115.00| 0.05| 4.80| 0.00| 950.17| 2026-06-29 16:10:00| 0.27| 0.01|
|BLK |call |2026-07-10 | 1130.00| 0.15| 4.80| 0.00| 950.17| 2026-06-29 16:10:00| 0.27| 0.00|
|BLK |put |2026-07-24 | 640.00| 0.05| 4.80| -0.00| 950.17| 2026-06-29 16:10:00| 0.27| 0.00|
|BLK |put |2026-07-24 | 660.00| 0.10| 7.80| -0.00| 950.17| 2026-06-29 16:10:00| 0.27| 0.00|
|BLK |put |2026-07-24 | 740.00| 0.10| 6.40| -0.01| 950.17| 2026-06-29 16:10:00| 0.27| 0.00|
|BLK |put |2026-07-24 | 750.00| 0.05| 4.50| -0.01| 950.17| 2026-06-29 16:10:00| 0.27| 0.01|
|BLK |put |2026-07-24 | 760.00| 0.05| 4.80| -0.02| 950.17| 2026-06-29 16:10:00| 0.27| 0.01|
|BLK |put |2026-07-24 | 770.00| 0.05| 5.10| -0.02| 950.17| 2026-06-29 16:10:00| 0.27| 0.03|
|BLK |put |2026-07-24 | 790.00| 0.05| 5.90| -0.03| 950.17| 2026-06-29 16:10:00| 0.27| 0.08|
|BLK |put |2026-07-24 | 800.00| 0.05| 6.40| -0.04| 950.17| 2026-06-29 16:10:00| 0.27| 0.15|
|BLK |call |2026-07-24 | 1130.00| 0.65| 5.30| 0.04| 950.17| 2026-06-29 16:10:00| 0.27| 0.21|
|BLK |call |2026-07-24 | 1170.00| 0.05| 4.60| 0.02| 950.17| 2026-06-29 16:10:00| 0.27| 0.04|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|BLK |call |2026-07-24 | 1180.00| 0.05| 4.40| 0.02| 950.17| 2026-06-29 16:10:00| 0.27| 0.03|
|BLK |call |2026-07-24 | 1200.00| 0.05| 4.70| 0.01| 950.17| 2026-06-29 16:10:00| 0.27| 0.01|
|BLK |call |2026-07-24 | 1210.00| 0.05| 4.70| 0.01| 950.17| 2026-06-29 16:10:00| 0.27| 0.01|
|BLK |call |2026-07-24 | 1220.00| 0.05| 4.80| 0.00| 950.17| 2026-06-29 16:10:00| 0.27| 0.01|
|BLK |call |2026-07-24 | 1230.00| 0.05| 6.20| 0.00| 950.17| 2026-06-29 16:10:00| 0.27| 0.00|
|BURL |call |2026-07-17 | 370.00| 0.05| 4.80| 0.03| 314.28| 2026-06-29 16:10:00| 0.35| 0.19|
|CEG |call |2026-07-10 | 320.00| 0.05| 4.40| 0.00| 259.32| 2026-06-29 16:00:00| 0.35| 0.00|
|CEG |call |2026-07-24 | 370.00| 0.10| 4.60| 0.00| 259.32| 2026-06-29 16:00:00| 0.35| 0.00|
|CIEN |put |2026-07-10 | 295.00| 0.05| 4.80| -0.01| 478.93| 2026-06-29 16:10:00| 0.94| 0.02|
|CIEN |put |2026-07-10 | 317.50| 0.05| 10.00| -0.02| 478.93| 2026-06-29 16:10:00| 0.94| 0.11|
|CIEN |put |2026-07-10 | 320.00| 0.05| 10.00| -0.02| 478.93| 2026-06-29 16:10:00| 0.94| 0.13|
|CIEN |put |2026-07-10 | 325.00| 0.05| 4.80| -0.02| 478.93| 2026-06-29 16:10:00| 0.94| 0.18|
|CIEN |put |2026-07-10 | 332.50| 0.05| 10.00| -0.03| 478.93| 2026-06-29 16:10:00| 0.94| 0.27|
|CIEN |put |2026-07-10 | 337.50| 0.05| 10.00| -0.03| 478.93| 2026-06-29 16:10:00| 0.94| 0.36|
|CIEN |put |2026-07-10 | 340.00| 0.80| 10.00| -0.03| 478.93| 2026-06-29 16:10:00| 0.94| 0.41|
|CIEN |put |2026-07-10 | 342.50| 0.05| 10.00| -0.04| 478.93| 2026-06-29 16:10:00| 0.94| 0.46|
|CIEN |put |2026-07-10 | 347.50| 0.05| 10.00| -0.04| 478.93| 2026-06-29 16:10:00| 0.94| 0.59|
|CIEN |call |2026-07-10 | 635.00| 0.05| 10.00| 0.04| 478.93| 2026-06-29 16:10:00| 0.94| 1.53|
|CIEN |call |2026-07-10 | 637.50| 0.05| 10.00| 0.04| 478.93| 2026-06-29 16:10:00| 0.94| 1.44|
|CIEN |call |2026-07-10 | 640.00| 0.05| 5.60| 0.04| 478.93| 2026-06-29 16:10:00| 0.94| 1.36|
|CIEN |put |2026-07-17 | 290.00| 0.05| 10.00| -0.01| 478.93| 2026-06-29 16:10:00| 0.94| 0.20|
|CIEN |put |2026-07-17 | 310.00| 0.05| 10.00| -0.01| 478.93| 2026-06-29 16:10:00| 0.94| 0.52|
|CIEN |put |2026-07-17 | 345.00| 0.05| 10.00| -0.04| 478.93| 2026-06-29 16:10:00| 0.94| 2.02|
|CIEN |call |2026-07-17 | 690.00| 0.05| 4.80| 0.03| 478.93| 2026-06-29 16:10:00| 0.94| 1.94|
|CIEN |call |2026-07-17 | 710.00| 0.05| 10.00| 0.02| 478.93| 2026-06-29 16:10:00| 0.94| 1.39|
|CIEN |call |2026-07-17 | 740.00| 0.15| 4.80| 0.01| 478.93| 2026-06-29 16:10:00| 0.94| 0.84|
|CIEN |call |2026-07-17 | 760.00| 0.05| 4.80| 0.01| 478.93| 2026-06-29 16:10:00| 0.94| 0.59|
|CIEN |put |2026-07-24 | 295.00| 0.05| 9.70| -0.02| 478.93| 2026-06-29 16:10:00| 0.94| 0.80|
|CIEN |put |2026-07-24 | 300.00| 0.05| 10.00| -0.02| 478.93| 2026-06-29 16:10:00| 0.94| 0.97|
|CIEN |put |2026-07-24 | 305.00| 0.10| 10.00| -0.02| 478.93| 2026-06-29 16:10:00| 0.94| 1.17|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|CIEN |put |2026-07-24 | 310.00| 0.05| 10.00| -0.03| 478.93| 2026-06-29 16:10:00| 0.94| 1.39|
|CIEN |put |2026-07-24 | 320.00| 0.05| 10.00| -0.03| 478.93| 2026-06-29 16:10:00| 0.94| 1.94|
|CIEN |put |2026-07-24 | 325.00| 0.05| 7.30| -0.04| 478.93| 2026-06-29 16:10:00| 0.94| 2.27|
|CIEN |put |2026-07-24 | 330.00| 0.10| 10.00| -0.05| 478.93| 2026-06-29 16:10:00| 0.94| 2.65|
|CIEN |call |2026-07-24 | 710.00| 0.05| 10.00| 0.05| 478.93| 2026-06-29 16:10:00| 0.94| 3.34|
|CIEN |call |2026-07-24 | 720.00| 0.90| 9.90| 0.04| 478.93| 2026-06-29 16:10:00| 0.94| 2.93|
|CIEN |call |2026-07-24 | 730.00| 0.05| 10.00| 0.04| 478.93| 2026-06-29 16:10:00| 0.94| 2.58|
|CIEN |call |2026-07-24 | 740.00| 0.05| 4.80| 0.03| 478.93| 2026-06-29 16:10:00| 0.94| 2.26|
|CLS |call |2026-07-02 | 415.00| 0.05| 4.40| 0.00| 343.25| 2026-06-29 16:10:00| 0.90| 0.10|
|CLS |call |2026-07-02 | 427.50| 0.05| 4.30| 0.00| 343.25| 2026-06-29 16:10:00| 0.90| 0.03|
|CLS |put |2026-07-10 | 257.50| 0.05| 4.90| -0.03| 343.25| 2026-06-29 16:10:00| 0.90| 0.58|
|CLS |put |2026-07-10 | 267.50| 0.05| 5.30| -0.04| 343.25| 2026-06-29 16:10:00| 0.90| 1.08|
|CLS |call |2026-07-10 | 420.00| 0.60| 5.20| 0.03| 343.25| 2026-06-29 16:10:00| 0.90| 2.78|
|CLS |call |2026-07-10 | 457.50| 0.30| 4.40| 0.00| 343.25| 2026-06-29 16:10:00| 0.90| 0.81|
|CLS |call |2026-07-10 | 460.00| 0.10| 4.50| 0.00| 343.25| 2026-06-29 16:10:00| 0.90| 0.74|
|CLS |call |2026-07-10 | 490.00| 0.05| 4.30| 0.00| 343.25| 2026-06-29 16:10:00| 0.90| 0.25|
|CLS |call |2026-07-17 | 520.00| 0.05| 4.40| 0.00| 343.25| 2026-06-29 16:10:00| 0.90| 0.59|
|CLS |put |2026-07-24 | 205.00| 0.50| 4.70| -0.01| 343.25| 2026-06-29 16:10:00| 0.90| 0.30|
|CLS |put |2026-07-24 | 220.00| 0.25| 5.10| -0.02| 343.25| 2026-06-29 16:10:00| 0.90| 0.71|
|CLS |call |2026-07-24 | 480.00| 0.05| 5.60| 0.04| 343.25| 2026-06-29 16:10:00| 0.90| 3.38|
|CLS |call |2026-07-24 | 515.00| 0.05| 4.80| 0.02| 343.25| 2026-06-29 16:10:00| 0.90| 1.74|
|CLS |call |2026-07-24 | 530.00| 0.05| 4.70| 0.02| 343.25| 2026-06-29 16:10:00| 0.90| 1.30|
|COST |put |2026-07-24 | 830.00| 0.16| 4.25| -0.01| 946.68| 2026-06-29 16:00:00| 0.17| 0.01|
|COST |put |2026-07-24 | 845.00| 0.43| 7.25| -0.02| 946.68| 2026-06-29 16:00:00| 0.17| 0.06|
|COST |call |2026-07-24 | 1080.00| 0.28| 9.20| 0.01| 946.68| 2026-06-29 16:00:00| 0.17| 0.02|
|CRDO |put |2026-07-24 | 145.00| 0.05| 4.60| -0.02| 245.68| 2026-06-29 16:00:00| 1.11| 0.74|
|CRDO |call |2026-07-24 | 410.00| 0.35| 4.80| 0.04| 245.68| 2026-06-29 16:00:00| 1.11| 1.48|
|CRDO |call |2026-07-24 | 420.00| 0.05| 5.20| 0.03| 245.68| 2026-06-29 16:00:00| 1.11| 1.22|
|CRDO |call |2026-07-24 | 430.00| 0.10| 4.80| 0.02| 245.68| 2026-06-29 16:00:00| 1.11| 1.00|
|CRWD |put |2026-07-10 | 617.50| 0.21| 6.05| -0.04| 742.91| 2026-06-29 16:00:00| 0.46| 0.17|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|CRWD |call |2026-07-17 | 1040.00| 0.14| 4.80| 0.01| 742.91| 2026-06-29 16:00:00| 0.46| 0.01|
|CRWD |call |2026-07-24 | 1030.00| 0.48| 5.55| 0.02| 742.91| 2026-06-29 16:00:00| 0.46| 0.11|
|CRWD |call |2026-07-24 | 1040.00| 0.20| 5.40| 0.02| 742.91| 2026-06-29 16:00:00| 0.46| 0.08|
|DAVE |put |2026-07-02 | 267.50| 0.15| 4.80| -0.00| 371.62| 2026-06-29 16:00:00| 0.76| 0.00|
|DAVE |put |2026-07-02 | 272.50| 0.05| 4.80| -0.00| 371.62| 2026-06-29 16:00:00| 0.76| 0.00|
|DAVE |put |2026-07-02 | 277.50| 0.05| 4.80| -0.00| 371.62| 2026-06-29 16:00:00| 0.76| 0.00|
|DAVE |put |2026-07-02 | 282.50| 0.05| 4.80| -0.01| 371.62| 2026-06-29 16:00:00| 0.76| 0.00|
|DAVE |put |2026-07-02 | 285.00| 0.05| 4.80| -0.01| 371.62| 2026-06-29 16:00:00| 0.76| 0.00|
|DAVE |put |2026-07-02 | 300.00| 0.10| 4.80| -0.03| 371.62| 2026-06-29 16:00:00| 0.76| 0.01|
|DAVE |put |2026-07-02 | 312.50| 0.05| 4.80| -0.05| 371.62| 2026-06-29 16:00:00| 0.76| 0.05|
|DAVE |put |2026-07-10 | 245.00| 0.05| 4.80| -0.00| 371.62| 2026-06-29 16:00:00| 0.76| 0.01|
|DAVE |put |2026-07-10 | 265.00| 0.05| 4.50| -0.01| 371.62| 2026-06-29 16:00:00| 0.76| 0.07|
|DAVE |put |2026-07-10 | 275.00| 0.05| 6.00| -0.03| 371.62| 2026-06-29 16:00:00| 0.76| 0.16|
|DAVE |put |2026-07-10 | 280.00| 0.05| 5.70| -0.03| 371.62| 2026-06-29 16:00:00| 0.76| 0.24|
|DAVE |put |2026-07-10 | 282.50| 0.05| 4.80| -0.03| 371.62| 2026-06-29 16:00:00| 0.76| 0.29|
|DAVE |put |2026-07-10 | 287.50| 0.05| 5.90| -0.05| 371.62| 2026-06-29 16:00:00| 0.76| 0.42|
|DAVE |put |2026-07-17 | 165.00| 0.20| 4.80| 0.00| 371.62| 2026-06-29 16:00:00| 0.76| 0.00|
|DAVE |put |2026-07-17 | 185.00| 0.15| 4.80| 0.00| 371.62| 2026-06-29 16:00:00| 0.76| 0.00|
|DAVE |put |2026-07-17 | 195.00| 0.10| 4.80| -0.00| 371.62| 2026-06-29 16:00:00| 0.76| 0.00|
|DAVE |put |2026-07-17 | 220.00| 0.10| 4.80| -0.00| 371.62| 2026-06-29 16:00:00| 0.76| 0.01|
|DAVE |put |2026-07-17 | 230.00| 0.05| 4.80| -0.00| 371.62| 2026-06-29 16:00:00| 0.76| 0.03|
|DAVE |put |2026-07-17 | 245.00| 0.05| 5.00| -0.01| 371.62| 2026-06-29 16:00:00| 0.76| 0.11|
|DAVE |put |2026-07-17 | 255.00| 0.05| 5.40| -0.02| 371.62| 2026-06-29 16:00:00| 0.76| 0.23|
|DAVE |put |2026-07-17 | 265.00| 0.05| 6.60| -0.03| 371.62| 2026-06-29 16:00:00| 0.76| 0.44|
|DAVE |put |2026-07-17 | 270.00| 0.05| 6.10| -0.04| 371.62| 2026-06-29 16:00:00| 0.76| 0.60|
|DAVE |put |2026-07-24 | 225.00| 0.05| 4.80| -0.01| 371.62| 2026-06-29 16:00:00| 0.76| 0.11|
|DAVE |put |2026-07-24 | 230.00| 0.05| 4.80| -0.01| 371.62| 2026-06-29 16:00:00| 0.76| 0.15|
|DAVE |put |2026-07-24 | 235.00| 0.05| 4.80| -0.01| 371.62| 2026-06-29 16:00:00| 0.76| 0.21|
|DAVE |put |2026-07-24 | 240.00| 0.05| 6.90| -0.02| 371.62| 2026-06-29 16:00:00| 0.76| 0.29|
|DAVE |put |2026-07-24 | 245.00| 0.05| 6.90| -0.02| 371.62| 2026-06-29 16:00:00| 0.76| 0.39|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|DAVE |put |2026-07-24 | 250.00| 0.10| 6.90| -0.03| 371.62| 2026-06-29 16:00:00| 0.76| 0.52|
|DAVE |put |2026-07-24 | 255.00| 0.05| 6.90| -0.04| 371.62| 2026-06-29 16:00:00| 0.76| 0.68|
|DAVE |put |2026-07-24 | 260.00| 0.05| 6.50| -0.04| 371.62| 2026-06-29 16:00:00| 0.76| 0.88|
|DAVE |put |2026-07-24 | 265.00| 0.05| 7.00| -0.05| 371.62| 2026-06-29 16:00:00| 0.76| 1.12|
|DE |put |2026-07-02 | 595.00| 0.05| 5.00| -0.01| 626.63| 2026-06-29 16:10:00| 0.38| 0.60|
|DE |put |2026-07-02 | 597.50| 0.10| 5.70| -0.04| 626.63| 2026-06-29 16:10:00| 0.38| 0.79|
|DE |put |2026-07-10 | 557.50| 0.05| 4.80| 0.00| 626.63| 2026-06-29 16:10:00| 0.38| 0.57|
|DE |put |2026-07-10 | 560.00| 0.05| 4.80| 0.00| 626.63| 2026-06-29 16:10:00| 0.38| 0.68|
|DE |call |2026-07-10 | 682.50| 0.15| 4.60| 0.05| 626.63| 2026-06-29 16:10:00| 0.38| 2.07|
|DE |put |2026-07-17 | 510.00| 0.05| 4.50| 0.00| 626.63| 2026-06-29 16:10:00| 0.38| 0.11|
|DE |put |2026-07-17 | 525.00| 0.10| 4.70| 0.00| 626.63| 2026-06-29 16:10:00| 0.38| 0.30|
|DE |put |2026-07-17 | 535.00| 0.05| 4.80| 0.00| 626.63| 2026-06-29 16:10:00| 0.38| 0.55|
|DE |put |2026-07-17 | 540.00| 0.50| 4.70| -0.00| 626.63| 2026-06-29 16:10:00| 0.38| 0.73|
|DE |put |2026-07-24 | 495.00| 0.15| 4.70| -0.00| 626.63| 2026-06-29 16:10:00| 0.38| 0.15|
|DE |put |2026-07-24 | 510.00| 0.15| 4.80| -0.01| 626.63| 2026-06-29 16:10:00| 0.38| 0.37|
|DE |put |2026-07-24 | 515.00| 0.05| 4.90| -0.00| 626.63| 2026-06-29 16:10:00| 0.38| 0.48|
|DE |put |2026-07-24 | 520.00| 0.05| 5.00| -0.00| 626.63| 2026-06-29 16:10:00| 0.38| 0.63|
|DE |put |2026-07-24 | 525.00| 0.05| 4.90| -0.01| 626.63| 2026-06-29 16:10:00| 0.38| 0.81|
|DE |put |2026-07-24 | 530.00| 0.05| 5.10| -0.02| 626.63| 2026-06-29 16:10:00| 0.38| 1.02|
|DE |put |2026-07-24 | 535.00| 0.05| 5.20| -0.03| 626.63| 2026-06-29 16:10:00| 0.38| 1.29|
|DE |put |2026-07-24 | 540.00| 0.05| 5.40| -0.04| 626.63| 2026-06-29 16:10:00| 0.38| 1.61|
|FTAI |put |2026-07-02 | 230.00| 0.05| 4.50| -0.01| 263.62| 2026-06-29 16:00:00| 0.59| 0.02|
|FTAI |put |2026-07-10 | 205.00| 0.10| 4.70| -0.02| 263.62| 2026-06-29 16:00:00| 0.59| 0.05|
|FTAI |call |2026-07-10 | 325.00| 0.05| 4.70| 0.04| 263.62| 2026-06-29 16:00:00| 0.59| 0.23|
|FTAI |call |2026-07-10 | 330.00| 0.15| 4.60| 0.03| 263.62| 2026-06-29 16:00:00| 0.59| 0.16|
|FTAI |put |2026-07-17 | 190.00| 0.05| 5.20| -0.03| 263.62| 2026-06-29 16:00:00| 0.59| 0.06|
|FTAI |put |2026-07-17 | 195.00| 0.05| 5.40| -0.04| 263.62| 2026-06-29 16:00:00| 0.59| 0.10|
|FTAI |call |2026-07-17 | 350.00| 0.05| 5.00| 0.05| 263.62| 2026-06-29 16:00:00| 0.59| 0.23|
|FTAI |call |2026-07-17 | 355.00| 0.05| 4.90| 0.04| 263.62| 2026-06-29 16:00:00| 0.59| 0.17|
|FTAI |call |2026-07-17 | 360.00| 0.05| 4.80| 0.03| 263.62| 2026-06-29 16:00:00| 0.59| 0.12|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|FTAI |call |2026-07-17 | 370.00| 0.05| 4.80| 0.02| 263.62| 2026-06-29 16:00:00| 0.59| 0.07|
|FTAI |put |2026-07-24 | 165.00| 0.05| 4.80| -0.00| 263.62| 2026-06-29 16:00:00| 0.59| 0.01|
|FTAI |put |2026-07-24 | 180.00| 0.05| 5.50| -0.02| 263.62| 2026-06-29 16:00:00| 0.59| 0.07|
|FTAI |put |2026-07-24 | 190.00| 0.05| 5.90| -0.03| 263.62| 2026-06-29 16:00:00| 0.59| 0.20|
|FTAI |put |2026-07-24 | 195.00| 0.05| 6.30| -0.04| 263.62| 2026-06-29 16:00:00| 0.59| 0.32|
|FTAI |call |2026-07-24 | 370.00| 0.05| 4.90| 0.04| 263.62| 2026-06-29 16:00:00| 0.59| 0.25|
|GD |put |2026-07-17 | 290.00| 0.05| 4.80| 0.00| 348.07| 2026-06-29 16:10:00| 0.30| 0.02|
|GD |put |2026-07-17 | 320.00| 0.05| 4.90| 0.00| 348.07| 2026-06-29 16:10:00| 0.30| 1.07|
|GEV |put |2026-07-10 | 900.00| 0.05| 5.00| -0.03| 1102.51| 2026-06-29 16:10:00| 0.64| 1.39|
|GEV |put |2026-07-10 | 905.00| 0.10| 4.80| -0.03| 1102.51| 2026-06-29 16:10:00| 0.64| 1.58|
|GEV |call |2026-07-10 | 1295.00| 0.70| 5.90| 0.04| 1102.51| 2026-06-29 16:10:00| 0.64| 4.36|
|GEV |call |2026-07-10 | 1300.00| 1.00| 5.70| 0.04| 1102.51| 2026-06-29 16:10:00| 0.64| 4.04|
|GEV |call |2026-07-10 | 1310.00| 0.10| 5.40| 0.03| 1102.51| 2026-06-29 16:10:00| 0.64| 3.46|
|GEV |call |2026-07-10 | 1315.00| 0.05| 4.80| 0.03| 1102.51| 2026-06-29 16:10:00| 0.64| 3.20|
|GEV |call |2026-07-10 | 1320.00| 0.05| 4.80| 0.03| 1102.51| 2026-06-29 16:10:00| 0.64| 2.96|
|GEV |call |2026-07-10 | 1335.00| 0.05| 4.80| 0.02| 1102.51| 2026-06-29 16:10:00| 0.64| 2.32|
|GEV |call |2026-07-10 | 1340.00| 0.40| 4.80| 0.02| 1102.51| 2026-06-29 16:10:00| 0.64| 2.14|
|GEV |call |2026-07-10 | 1345.00| 0.05| 4.80| 0.02| 1102.51| 2026-06-29 16:10:00| 0.64| 1.97|
|GEV |call |2026-07-10 | 1350.00| 0.05| 4.80| 0.01| 1102.51| 2026-06-29 16:10:00| 0.64| 1.82|
|GEV |call |2026-07-10 | 1360.00| 0.05| 4.80| 0.01| 1102.51| 2026-06-29 16:10:00| 0.64| 1.54|
|GEV |call |2026-07-10 | 1400.00| 0.05| 4.30| 0.01| 1102.51| 2026-06-29 16:10:00| 0.64| 0.77|
|GEV |call |2026-07-10 | 1430.00| 0.05| 4.40| 0.00| 1102.51| 2026-06-29 16:10:00| 0.64| 0.45|
|GEV |put |2026-07-17 | 650.00| 0.05| 4.40| -0.00| 1102.51| 2026-06-29 16:10:00| 0.64| 0.00|
|GEV |put |2026-07-17 | 680.00| 0.20| 4.50| -0.00| 1102.51| 2026-06-29 16:10:00| 0.64| 0.01|
|GEV |put |2026-07-17 | 730.00| 0.15| 4.80| -0.00| 1102.51| 2026-06-29 16:10:00| 0.64| 0.06|
|GEV |put |2026-07-17 | 780.00| 0.65| 5.20| -0.01| 1102.51| 2026-06-29 16:10:00| 0.64| 0.29|
|GEV |call |2026-07-17 | 1380.00| 0.05| 4.70| 0.04| 1102.51| 2026-06-29 16:10:00| 0.64| 4.29|
|GEV |call |2026-07-17 | 1460.00| 0.05| 4.50| 0.01| 1102.51| 2026-06-29 16:10:00| 0.64| 1.63|
|GEV |put |2026-07-24 | 735.00| 0.05| 4.80| -0.01| 1102.51| 2026-06-29 16:10:00| 0.64| 0.35|
|GEV |put |2026-07-24 | 740.00| 0.05| 4.80| -0.01| 1102.51| 2026-06-29 16:10:00| 0.64| 0.40|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|GEV |put |2026-07-24 | 745.00| 0.15| 5.90| -0.01| 1102.51| 2026-06-29 16:10:00| 0.64| 0.45|
|GEV |put |2026-07-24 | 755.00| 0.05| 5.80| -0.02| 1102.51| 2026-06-29 16:10:00| 0.64| 0.57|
|GEV |put |2026-07-24 | 760.00| 0.10| 5.90| -0.02| 1102.51| 2026-06-29 16:10:00| 0.64| 0.64|
|GEV |put |2026-07-24 | 765.00| 0.05| 6.40| -0.02| 1102.51| 2026-06-29 16:10:00| 0.64| 0.72|
|GEV |put |2026-07-24 | 770.00| 0.05| 6.40| -0.02| 1102.51| 2026-06-29 16:10:00| 0.64| 0.81|
|GEV |put |2026-07-24 | 775.00| 0.05| 6.50| -0.02| 1102.51| 2026-06-29 16:10:00| 0.64| 0.91|
|GEV |put |2026-07-24 | 780.00| 1.00| 6.80| -0.03| 1102.51| 2026-06-29 16:10:00| 0.64| 1.01|
|GEV |put |2026-07-24 | 785.00| 0.45| 6.90| -0.03| 1102.51| 2026-06-29 16:10:00| 0.64| 1.13|
|GEV |put |2026-07-24 | 790.00| 0.60| 7.10| -0.03| 1102.51| 2026-06-29 16:10:00| 0.64| 1.26|
|GEV |put |2026-07-24 | 795.00| 0.65| 7.20| -0.03| 1102.51| 2026-06-29 16:10:00| 0.64| 1.40|
|GEV |put |2026-07-24 | 800.00| 0.95| 7.40| -0.03| 1102.51| 2026-06-29 16:10:00| 0.64| 1.55|
|GS |put |2026-07-10 | 845.00| 0.13| 4.70| -0.00| 1020.21| 2026-06-29 16:10:00| 0.41| 0.08|
|GS |call |2026-07-10 | 1180.00| 0.14| 4.60| 0.01| 1020.21| 2026-06-29 16:10:00| 0.41| 0.62|
|GS |put |2026-07-17 | 720.00| 0.20| 4.50| -0.00| 1020.21| 2026-06-29 16:10:00| 0.41| 0.00|
|GS |put |2026-07-17 | 785.00| 0.24| 4.80| -0.00| 1020.21| 2026-06-29 16:10:00| 0.41| 0.05|
|GS |call |2026-07-17 | 1175.00| 0.94| 6.20| 0.05| 1020.21| 2026-06-29 16:10:00| 0.41| 2.74|
|GS |call |2026-07-17 | 1190.00| 0.83| 5.00| 0.03| 1020.21| 2026-06-29 16:10:00| 0.41| 1.99|
|HUM |put |2026-07-10 | 322.50| 0.05| 5.00| -0.01| 388.90| 2026-06-29 16:10:00| 0.36| 0.01|
|HUM |put |2026-07-10 | 342.50| 0.05| 5.00| -0.05| 388.90| 2026-06-29 16:10:00| 0.36| 0.17|
|HUM |put |2026-07-24 | 325.00| 0.05| 6.00| -0.05| 388.90| 2026-06-29 16:10:00| 0.36| 0.34|
|ISRG |put |2026-07-02 | 387.50| 0.15| 4.80| -0.01| 405.97| 2026-06-29 16:00:00| 0.28| 0.12|
|ISRG |call |2026-07-17 | 495.00| 0.35| 4.80| 0.04| 405.97| 2026-06-29 16:00:00| 0.28| 0.01|
|ISRG |call |2026-07-17 | 565.00| 0.10| 4.30| 0.00| 405.97| 2026-06-29 16:00:00| 0.28| 0.00|
|ISRG |put |2026-07-24 | 320.00| 0.05| 4.80| -0.03| 405.97| 2026-06-29 16:00:00| 0.28| 0.00|
|ISRG |put |2026-07-24 | 330.00| 0.05| 5.30| -0.05| 405.97| 2026-06-29 16:00:00| 0.28| 0.01|
|ISRG |call |2026-07-24 | 510.00| 0.05| 5.60| 0.05| 405.97| 2026-06-29 16:00:00| 0.28| 0.01|
|ISRG |call |2026-07-24 | 515.00| 0.05| 5.30| 0.04| 405.97| 2026-06-29 16:00:00| 0.28| 0.00|
|ISRG |call |2026-07-24 | 520.00| 0.35| 4.90| 0.03| 405.97| 2026-06-29 16:00:00| 0.28| 0.00|
|LITE |put |2026-07-02 | 655.00| 0.10| 4.70| -0.01| 851.40| 2026-06-29 16:00:00| 1.00| 0.04|
|LITE |put |2026-07-02 | 697.50| 1.00| 5.60| -0.02| 851.40| 2026-06-29 16:00:00| 1.00| 0.35|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|LITE |put |2026-07-02 | 707.50| 0.10| 5.80| -0.03| 851.40| 2026-06-29 16:00:00| 1.00| 0.54|
|LITE |put |2026-07-02 | 712.50| 0.10| 6.00| -0.04| 851.40| 2026-06-29 16:00:00| 1.00| 0.67|
|LITE |put |2026-07-02 | 715.00| 0.05| 5.10| -0.04| 851.40| 2026-06-29 16:00:00| 1.00| 0.74|
|LITE |put |2026-07-10 | 440.00| 0.05| 20.00| -0.00| 851.40| 2026-06-29 16:00:00| 1.00| 0.00|
|LITE |put |2026-07-10 | 520.00| 0.05| 4.80| -0.00| 851.40| 2026-06-29 16:00:00| 1.00| 0.08|
|LITE |put |2026-07-10 | 525.00| 0.30| 4.80| -0.00| 851.40| 2026-06-29 16:00:00| 1.00| 0.09|
|LITE |put |2026-07-10 | 542.50| 0.05| 4.80| -0.01| 851.40| 2026-06-29 16:00:00| 1.00| 0.18|
|LITE |put |2026-07-10 | 547.50| 0.05| 4.80| -0.01| 851.40| 2026-06-29 16:00:00| 1.00| 0.21|
|LITE |put |2026-07-10 | 552.50| 0.05| 4.80| -0.01| 851.40| 2026-06-29 16:00:00| 1.00| 0.25|
|LITE |put |2026-07-10 | 557.50| 0.40| 5.50| -0.01| 851.40| 2026-06-29 16:00:00| 1.00| 0.29|
|LITE |put |2026-07-10 | 560.00| 0.05| 5.50| -0.01| 851.40| 2026-06-29 16:00:00| 1.00| 0.31|
|LITE |put |2026-07-10 | 565.00| 0.35| 5.60| -0.01| 851.40| 2026-06-29 16:00:00| 1.00| 0.37|
|LITE |put |2026-07-10 | 567.50| 0.65| 5.10| -0.01| 851.40| 2026-06-29 16:00:00| 1.00| 0.40|
|LITE |put |2026-07-10 | 572.50| 0.05| 5.70| -0.01| 851.40| 2026-06-29 16:00:00| 1.00| 0.46|
|LITE |put |2026-07-10 | 575.00| 0.85| 5.80| -0.02| 851.40| 2026-06-29 16:00:00| 1.00| 0.50|
|LITE |put |2026-07-10 | 577.50| 0.95| 5.10| -0.02| 851.40| 2026-06-29 16:00:00| 1.00| 0.54|
|LITE |put |2026-07-10 | 580.00| 0.75| 6.00| -0.02| 851.40| 2026-06-29 16:00:00| 1.00| 0.58|
|LITE |put |2026-07-10 | 582.50| 0.05| 4.80| -0.02| 851.40| 2026-06-29 16:00:00| 1.00| 0.62|
|LITE |put |2026-07-10 | 587.50| 0.05| 6.20| -0.02| 851.40| 2026-06-29 16:00:00| 1.00| 0.72|
|LITE |put |2026-07-10 | 590.00| 0.05| 6.00| -0.02| 851.40| 2026-06-29 16:00:00| 1.00| 0.77|
|LITE |put |2026-07-10 | 595.00| 0.05| 6.50| -0.03| 851.40| 2026-06-29 16:00:00| 1.00| 0.88|
|LITE |put |2026-07-10 | 597.50| 0.05| 6.60| -0.03| 851.40| 2026-06-29 16:00:00| 1.00| 0.94|
|LITE |put |2026-07-10 | 602.50| 0.05| 7.00| -0.03| 851.40| 2026-06-29 16:00:00| 1.00| 1.08|
|LITE |put |2026-07-10 | 612.50| 1.00| 6.80| -0.03| 851.40| 2026-06-29 16:00:00| 1.00| 1.40|
|LITE |put |2026-07-10 | 617.50| 0.75| 7.20| -0.03| 851.40| 2026-06-29 16:00:00| 1.00| 1.58|
|LITE |put |2026-07-10 | 625.00| 0.95| 8.00| -0.04| 851.40| 2026-06-29 16:00:00| 1.00| 1.90|
|LITE |call |2026-07-10 | 1135.00| 0.50| 4.60| 0.04| 851.40| 2026-06-29 16:00:00| 1.00| 3.57|
|LITE |call |2026-07-10 | 1140.00| 0.10| 5.30| 0.03| 851.40| 2026-06-29 16:00:00| 1.00| 3.37|
|LITE |call |2026-07-10 | 1145.00| 0.05| 5.70| 0.03| 851.40| 2026-06-29 16:00:00| 1.00| 3.18|
|LITE |call |2026-07-10 | 1150.00| 0.05| 4.80| 0.03| 851.40| 2026-06-29 16:00:00| 1.00| 3.00|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|LITE |call |2026-07-10 | 1160.00| 0.05| 4.80| 0.03| 851.40| 2026-06-29 16:00:00| 1.00| 2.66|
|LITE |call |2026-07-10 | 1165.00| 0.05| 6.10| 0.03| 851.40| 2026-06-29 16:00:00| 1.00| 2.51|
|LITE |call |2026-07-10 | 1170.00| 0.40| 4.80| 0.03| 851.40| 2026-06-29 16:00:00| 1.00| 2.36|
|LITE |call |2026-07-10 | 1185.00| 0.05| 4.30| 0.02| 851.40| 2026-06-29 16:00:00| 1.00| 1.97|
|LITE |put |2026-07-17 | 380.00| 0.05| 4.50| -0.00| 851.40| 2026-06-29 16:00:00| 1.00| 0.00|
|LITE |put |2026-07-17 | 510.00| 1.00| 6.00| -0.01| 851.40| 2026-06-29 16:00:00| 1.00| 0.52|
|LITE |put |2026-07-17 | 580.00| 0.55| 6.40| -0.05| 851.40| 2026-06-29 16:00:00| 1.00| 2.64|
|LITE |call |2026-07-17 | 1290.00| 0.35| 5.60| 0.03| 851.40| 2026-06-29 16:00:00| 1.00| 2.87|
|LITE |call |2026-07-17 | 1300.00| 0.25| 5.30| 0.03| 851.40| 2026-06-29 16:00:00| 1.00| 2.64|
|LITE |call |2026-07-17 | 1310.00| 0.20| 4.90| 0.03| 851.40| 2026-06-29 16:00:00| 1.00| 2.42|
|LITE |call |2026-07-17 | 1320.00| 0.15| 4.50| 0.03| 851.40| 2026-06-29 16:00:00| 1.00| 2.22|
|LITE |call |2026-07-17 | 1330.00| 0.30| 4.50| 0.03| 851.40| 2026-06-29 16:00:00| 1.00| 2.04|
|LITE |call |2026-07-17 | 1380.00| 0.10| 4.30| 0.02| 851.40| 2026-06-29 16:00:00| 1.00| 1.32|
|LITE |call |2026-07-17 | 1460.00| 0.05| 5.20| 0.01| 851.40| 2026-06-29 16:00:00| 1.00| 0.65|
|LITE |put |2026-07-24 | 440.00| 0.05| 5.00| -0.00| 851.40| 2026-06-29 16:00:00| 1.00| 0.30|
|LITE |put |2026-07-24 | 445.00| 0.05| 5.40| -0.01| 851.40| 2026-06-29 16:00:00| 1.00| 0.34|
|LITE |put |2026-07-24 | 450.00| 0.30| 5.50| -0.01| 851.40| 2026-06-29 16:00:00| 1.00| 0.39|
|LITE |put |2026-07-24 | 455.00| 0.05| 5.60| -0.01| 851.40| 2026-06-29 16:00:00| 1.00| 0.45|
|LITE |put |2026-07-24 | 460.00| 0.10| 5.70| -0.01| 851.40| 2026-06-29 16:00:00| 1.00| 0.51|
|LITE |put |2026-07-24 | 465.00| 0.90| 5.80| -0.01| 851.40| 2026-06-29 16:00:00| 1.00| 0.58|
|LITE |put |2026-07-24 | 470.00| 0.55| 5.90| -0.01| 851.40| 2026-06-29 16:00:00| 1.00| 0.65|
|LITE |put |2026-07-24 | 475.00| 0.05| 6.00| -0.01| 851.40| 2026-06-29 16:00:00| 1.00| 0.74|
|LITE |put |2026-07-24 | 480.00| 0.60| 6.10| -0.01| 851.40| 2026-06-29 16:00:00| 1.00| 0.83|
|LITE |put |2026-07-24 | 485.00| 0.05| 6.30| -0.01| 851.40| 2026-06-29 16:00:00| 1.00| 0.93|
|LITE |put |2026-07-24 | 490.00| 1.00| 6.40| -0.02| 851.40| 2026-06-29 16:00:00| 1.00| 1.05|
|LITE |put |2026-07-24 | 495.00| 0.65| 6.10| -0.02| 851.40| 2026-06-29 16:00:00| 1.00| 1.17|
|LITE |put |2026-07-24 | 510.00| 0.60| 7.00| -0.02| 851.40| 2026-06-29 16:00:00| 1.00| 1.62|
|LITE |put |2026-07-24 | 525.00| 1.00| 7.70| -0.03| 851.40| 2026-06-29 16:00:00| 1.00| 2.18|
|LITE |call |2026-07-24 | 1340.00| 0.90| 7.50| 0.04| 851.40| 2026-06-29 16:00:00| 1.00| 4.88|
|LITE |call |2026-07-24 | 1350.00| 0.65| 6.90| 0.04| 851.40| 2026-06-29 16:00:00| 1.00| 4.57|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|LLY |call |2026-07-17 | 1440.00| 0.33| 5.15| 0.04| 1229.93| 2026-06-29 16:10:00| 0.35| 0.84|
|LLY |put |2026-07-24 | 945.00| 0.25| 5.00| -0.00| 1229.93| 2026-06-29 16:10:00| 0.35| 0.05|
|LLY |put |2026-07-24 | 990.00| 0.75| 5.55| -0.01| 1229.93| 2026-06-29 16:10:00| 0.35| 0.27|
|LLY |put |2026-07-24 | 1025.00| 0.34| 5.80| -0.02| 1229.93| 2026-06-29 16:10:00| 0.35| 0.81|
|LLY |call |2026-07-24 | 1480.00| 0.73| 4.85| 0.04| 1229.93| 2026-06-29 16:10:00| 0.35| 1.04|
|LMT |call |2026-07-10 | 552.50| 0.05| 8.90| 0.04| 502.07| 2026-06-29 16:10:00| 0.35| 0.78|
|LMT |call |2026-07-10 | 555.00| 0.20| 7.00| 0.03| 502.07| 2026-06-29 16:10:00| 0.35| 0.66|
|LMT |call |2026-07-10 | 625.00| 0.05| 4.10| 0.00| 502.07| 2026-06-29 16:10:00| 0.35| 0.00|
|LMT |put |2026-07-17 | 395.00| 0.05| 4.80| -0.00| 502.07| 2026-06-29 16:10:00| 0.35| 0.01|
|LMT |put |2026-07-24 | 395.00| 0.05| 4.80| -0.01| 502.07| 2026-06-29 16:10:00| 0.35| 0.05|
|LMT |put |2026-07-24 | 400.00| 0.20| 7.20| -0.01| 502.07| 2026-06-29 16:10:00| 0.35| 0.07|
|LMT |put |2026-07-24 | 405.00| 0.05| 4.80| -0.02| 502.07| 2026-06-29 16:10:00| 0.35| 0.11|
|LMT |put |2026-07-24 | 410.00| 0.15| 7.40| -0.02| 502.07| 2026-06-29 16:10:00| 0.35| 0.17|
|LMT |call |2026-07-24 | 590.00| 0.05| 9.20| 0.05| 502.07| 2026-06-29 16:10:00| 0.35| 0.79|
|LMT |call |2026-07-24 | 595.00| 0.25| 4.80| 0.03| 502.07| 2026-06-29 16:10:00| 0.35| 0.63|
|LMT |call |2026-07-24 | 610.00| 0.05| 4.80| 0.02| 502.07| 2026-06-29 16:10:00| 0.35| 0.31|
|LMT |call |2026-07-24 | 625.00| 0.05| 7.30| 0.01| 502.07| 2026-06-29 16:10:00| 0.35| 0.14|
|LMT |call |2026-07-24 | 635.00| 0.05| 9.00| 0.01| 502.07| 2026-06-29 16:10:00| 0.35| 0.08|
|LMT |call |2026-07-24 | 645.00| 0.05| 7.40| 0.00| 502.07| 2026-06-29 16:10:00| 0.35| 0.05|
|MA |put |2026-07-02 | 450.00| 0.05| 4.30| 0.00| 509.64| 2026-06-29 16:10:00| 0.26| 0.00|
|MA |call |2026-07-24 | 605.00| 0.10| 4.60| 0.00| 509.64| 2026-06-29 16:10:00| 0.26| 0.09|
|MDB |put |2026-07-10 | 277.50| 0.11| 4.45| -0.03| 338.18| 2026-06-29 16:00:00| 0.63| 0.47|
|MDB |put |2026-07-24 | 240.00| 0.09| 5.30| -0.02| 338.18| 2026-06-29 16:00:00| 0.63| 0.32|
|MELI |put |2026-07-02 | 1520.00| 0.05| 9.60| -0.00| 1683.13| 2026-06-29 16:00:00| 0.39| 0.04|
|MELI |put |2026-07-02 | 1545.00| 0.05| 9.60| -0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 0.16|
|MELI |put |2026-07-02 | 1560.00| 0.05| 9.60| -0.02| 1683.13| 2026-06-29 16:00:00| 0.39| 0.34|
|MELI |put |2026-07-02 | 1565.00| 0.15| 9.60| -0.03| 1683.13| 2026-06-29 16:00:00| 0.39| 0.44|
|MELI |put |2026-07-02 | 1575.00| 0.05| 9.60| -0.04| 1683.13| 2026-06-29 16:00:00| 0.39| 0.70|
|MELI |put |2026-07-02 | 1580.00| 0.05| 18.70| -0.05| 1683.13| 2026-06-29 16:00:00| 0.39| 0.88|
|MELI |put |2026-07-10 | 1430.00| 0.05| 9.60| -0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 0.29|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|MELI |put |2026-07-10 | 1435.00| 0.05| 9.60| -0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 0.34|
|MELI |put |2026-07-10 | 1450.00| 0.05| 11.30| -0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 0.53|
|MELI |put |2026-07-10 | 1460.00| 0.60| 9.30| -0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 0.71|
|MELI |put |2026-07-10 | 1465.00| 0.05| 11.70| -0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 0.81|
|MELI |put |2026-07-10 | 1470.00| 0.40| 8.30| -0.02| 1683.13| 2026-06-29 16:00:00| 0.39| 0.93|
|MELI |put |2026-07-10 | 1490.00| 0.05| 12.50| -0.02| 1683.13| 2026-06-29 16:00:00| 0.39| 1.56|
|MELI |put |2026-07-10 | 1505.00| 0.05| 13.40| -0.03| 1683.13| 2026-06-29 16:00:00| 0.39| 2.25|
|MELI |put |2026-07-10 | 1510.00| 0.05| 12.60| -0.04| 1683.13| 2026-06-29 16:00:00| 0.39| 2.52|
|MELI |put |2026-07-10 | 1515.00| 0.05| 9.60| -0.04| 1683.13| 2026-06-29 16:00:00| 0.39| 2.83|
|MELI |put |2026-07-10 | 1520.00| 0.05| 14.10| -0.05| 1683.13| 2026-06-29 16:00:00| 0.39| 3.17|
|MELI |call |2026-07-10 | 1855.00| 0.05| 14.60| 0.05| 1683.13| 2026-06-29 16:00:00| 0.39| 4.40|
|MELI |call |2026-07-10 | 1860.00| 0.05| 14.60| 0.04| 1683.13| 2026-06-29 16:00:00| 0.39| 4.04|
|MELI |call |2026-07-10 | 1865.00| 0.05| 11.80| 0.04| 1683.13| 2026-06-29 16:00:00| 0.39| 3.71|
|MELI |call |2026-07-10 | 1880.00| 0.05| 13.50| 0.02| 1683.13| 2026-06-29 16:00:00| 0.39| 2.84|
|MELI |call |2026-07-10 | 1885.00| 0.05| 9.60| 0.02| 1683.13| 2026-06-29 16:00:00| 0.39| 2.59|
|MELI |call |2026-07-10 | 1890.00| 0.05| 13.00| 0.02| 1683.13| 2026-06-29 16:00:00| 0.39| 2.37|
|MELI |call |2026-07-10 | 1900.00| 0.60| 7.00| 0.02| 1683.13| 2026-06-29 16:00:00| 0.39| 1.96|
|MELI |call |2026-07-10 | 1905.00| 0.05| 9.60| 0.02| 1683.13| 2026-06-29 16:00:00| 0.39| 1.79|
|MELI |call |2026-07-10 | 1910.00| 0.05| 12.20| 0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 1.62|
|MELI |call |2026-07-10 | 1915.00| 0.30| 9.60| 0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 1.48|
|MELI |call |2026-07-10 | 1920.00| 0.05| 12.00| 0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 1.34|
|MELI |call |2026-07-10 | 1925.00| 0.05| 11.80| 0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 1.21|
|MELI |call |2026-07-10 | 1930.00| 0.05| 11.80| 0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 1.10|
|MELI |call |2026-07-10 | 1940.00| 0.05| 11.50| 0.00| 1683.13| 2026-06-29 16:00:00| 0.39| 0.90|
|MELI |call |2026-07-10 | 1980.00| 0.05| 9.50| 0.00| 1683.13| 2026-06-29 16:00:00| 0.39| 0.39|
|MELI |put |2026-07-17 | 1320.00| 0.05| 9.60| -0.00| 1683.13| 2026-06-29 16:00:00| 0.39| 0.10|
|MELI |put |2026-07-17 | 1340.00| 0.30| 9.60| -0.00| 1683.13| 2026-06-29 16:00:00| 0.39| 0.18|
|MELI |put |2026-07-17 | 1360.00| 0.80| 18.30| -0.00| 1683.13| 2026-06-29 16:00:00| 0.39| 0.30|
|MELI |put |2026-07-17 | 1380.00| 0.05| 8.30| -0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 0.50|
|MELI |put |2026-07-17 | 1400.00| 0.75| 9.60| -0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 0.81|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|MELI |put |2026-07-17 | 1430.00| 0.05| 9.60| -0.02| 1683.13| 2026-06-29 16:00:00| 0.39| 1.57|
|MELI |put |2026-07-17 | 1460.00| 0.05| 14.50| -0.04| 1683.13| 2026-06-29 16:00:00| 0.39| 2.86|
|MELI |put |2026-07-17 | 1470.00| 0.05| 15.90| -0.05| 1683.13| 2026-06-29 16:00:00| 0.39| 3.45|
|MELI |call |2026-07-17 | 1970.00| 0.05| 9.60| 0.04| 1683.13| 2026-06-29 16:00:00| 0.39| 2.42|
|MELI |call |2026-07-17 | 1990.00| 0.05| 9.60| 0.03| 1683.13| 2026-06-29 16:00:00| 0.39| 1.81|
|MELI |call |2026-07-17 | 2030.00| 0.05| 18.20| 0.02| 1683.13| 2026-06-29 16:00:00| 0.39| 1.00|
|MELI |call |2026-07-17 | 2160.00| 0.20| 9.60| 0.00| 1683.13| 2026-06-29 16:00:00| 0.39| 0.12|
|MELI |put |2026-07-24 | 1300.00| 0.20| 5.70| -0.00| 1683.13| 2026-06-29 16:00:00| 0.39| 0.28|
|MELI |put |2026-07-24 | 1360.00| 0.05| 9.20| -0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 1.04|
|MELI |put |2026-07-24 | 1380.00| 0.05| 14.60| -0.02| 1683.13| 2026-06-29 16:00:00| 0.39| 1.53|
|MELI |put |2026-07-24 | 1400.00| 0.05| 10.00| -0.03| 1683.13| 2026-06-29 16:00:00| 0.39| 2.20|
|MELI |put |2026-07-24 | 1440.00| 0.05| 17.80| -0.05| 1683.13| 2026-06-29 16:00:00| 0.39| 4.32|
|MELI |call |2026-07-24 | 2020.00| 0.05| 9.60| 0.04| 1683.13| 2026-06-29 16:00:00| 0.39| 3.14|
|MELI |call |2026-07-24 | 2050.00| 0.10| 9.60| 0.03| 1683.13| 2026-06-29 16:00:00| 0.39| 2.20|
|MELI |call |2026-07-24 | 2110.00| 0.05| 9.60| 0.02| 1683.13| 2026-06-29 16:00:00| 0.39| 1.05|
|REGN |call |2026-07-10 | 700.00| 0.05| 7.30| 0.02| 631.81| 2026-06-29 16:00:00| 0.25| 0.08|
|REGN |call |2026-07-17 | 715.00| 0.20| 7.70| 0.02| 631.81| 2026-06-29 16:00:00| 0.25| 0.16|
|REGN |call |2026-07-17 | 730.00| 0.05| 6.90| 0.01| 631.81| 2026-06-29 16:00:00| 0.25| 0.05|
|SNPS |put |2026-07-02 | 395.00| 0.05| 8.70| -0.02| 447.26| 2026-06-29 16:00:00| 0.34| 0.00|
|SNPS |call |2026-07-02 | 505.00| 0.10| 6.80| 0.01| 447.26| 2026-06-29 16:00:00| 0.34| 0.00|
|SNPS |put |2026-07-10 | 365.00| 0.05| 6.80| -0.01| 447.26| 2026-06-29 16:00:00| 0.34| 0.00|
|SNPS |put |2026-07-10 | 375.00| 0.05| 7.80| -0.03| 447.26| 2026-06-29 16:00:00| 0.34| 0.01|
|SNPS |put |2026-07-10 | 380.00| 0.05| 7.60| -0.04| 447.26| 2026-06-29 16:00:00| 0.34| 0.02|
|SNPS |put |2026-07-10 | 382.50| 0.05| 8.50| -0.04| 447.26| 2026-06-29 16:00:00| 0.34| 0.03|
|SNPS |call |2026-07-10 | 517.50| 0.05| 8.30| 0.05| 447.26| 2026-06-29 16:00:00| 0.34| 0.07|
|SNPS |call |2026-07-10 | 522.50| 0.05| 7.60| 0.04| 447.26| 2026-06-29 16:00:00| 0.34| 0.04|
|SNPS |call |2026-07-10 | 525.00| 0.05| 7.80| 0.03| 447.26| 2026-06-29 16:00:00| 0.34| 0.03|
|SNPS |call |2026-07-10 | 532.50| 0.05| 7.30| 0.02| 447.26| 2026-06-29 16:00:00| 0.34| 0.01|
|SNPS |call |2026-07-10 | 535.00| 0.05| 8.10| 0.02| 447.26| 2026-06-29 16:00:00| 0.34| 0.01|
|SNPS |put |2026-07-17 | 350.00| 0.05| 7.60| -0.05| 447.26| 2026-06-29 16:00:00| 0.34| 0.00|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|SNPS |call |2026-07-17 | 535.00| 0.25| 4.80| 0.05| 447.26| 2026-06-29 16:00:00| 0.34| 0.12|
|SNPS |call |2026-07-17 | 590.00| 0.10| 4.80| 0.01| 447.26| 2026-06-29 16:00:00| 0.34| 0.00|
|SNPS |call |2026-07-17 | 600.00| 0.20| 7.10| 0.00| 447.26| 2026-06-29 16:00:00| 0.34| 0.00|
|SNPS |put |2026-07-24 | 330.00| 0.25| 4.80| -0.01| 447.26| 2026-06-29 16:00:00| 0.34| 0.00|
|SNPS |put |2026-07-24 | 335.00| 0.10| 4.80| -0.01| 447.26| 2026-06-29 16:00:00| 0.34| 0.01|
|SNPS |put |2026-07-24 | 350.00| 0.10| 4.10| -0.03| 447.26| 2026-06-29 16:00:00| 0.34| 0.03|
|SNPS |put |2026-07-24 | 355.00| 0.30| 7.50| -0.03| 447.26| 2026-06-29 16:00:00| 0.34| 0.05|
|SNPS |call |2026-07-24 | 555.00| 0.05| 7.50| 0.05| 447.26| 2026-06-29 16:00:00| 0.34| 0.13|
|SNPS |call |2026-07-24 | 560.00| 0.20| 4.80| 0.04| 447.26| 2026-06-29 16:00:00| 0.34| 0.09|
|SNPS |call |2026-07-24 | 565.00| 0.05| 7.40| 0.03| 447.26| 2026-06-29 16:00:00| 0.34| 0.07|
|SNPS |call |2026-07-24 | 575.00| 0.05| 7.30| 0.02| 447.26| 2026-06-29 16:00:00| 0.34| 0.04|
|SNPS |call |2026-07-24 | 585.00| 0.05| 7.20| 0.02| 447.26| 2026-06-29 16:00:00| 0.34| 0.02|
|SNPS |call |2026-07-24 | 590.00| 0.05| 4.80| 0.01| 447.26| 2026-06-29 16:00:00| 0.34| 0.01|
|SNPS |call |2026-07-24 | 595.00| 0.05| 4.60| 0.01| 447.26| 2026-06-29 16:00:00| 0.34| 0.01|
|SPGI |call |2026-07-02 | 465.00| 0.05| 10.10| 0.00| 408.56| 2026-06-29 16:10:00| 0.32| 0.00|
|SPGI |call |2026-07-10 | 460.00| 0.05| 5.70| 0.05| 408.56| 2026-06-29 16:10:00| 0.32| 0.15|
|SPGI |put |2026-07-17 | 300.00| 0.05| 4.80| -0.01| 408.56| 2026-06-29 16:10:00| 0.32| 0.00|
|SPGI |call |2026-07-17 | 465.00| 0.15| 4.80| 0.03| 408.56| 2026-06-29 16:10:00| 0.32| 0.46|
|SPOT |call |2026-07-10 | 550.00| 0.05| 4.70| 0.02| 462.29| 2026-06-29 16:10:00| 0.34| 0.01|
|SPOT |call |2026-07-10 | 565.00| 0.06| 4.50| 0.01| 462.29| 2026-06-29 16:10:00| 0.34| 0.00|
|SPOT |put |2026-07-17 | 380.00| 0.70| 5.45| -0.04| 462.29| 2026-06-29 16:10:00| 0.34| 0.04|
|SPOT |call |2026-07-17 | 560.00| 0.23| 5.15| 0.05| 462.29| 2026-06-29 16:10:00| 0.34| 0.07|
|SPOT |call |2026-07-24 | 640.00| 0.24| 4.65| 0.00| 462.29| 2026-06-29 16:10:00| 0.34| 0.00|
|SPOT |call |2026-07-24 | 650.00| 0.18| 4.60| 0.00| 462.29| 2026-06-29 16:10:00| 0.34| 0.00|
|SPOT |call |2026-07-24 | 670.00| 0.08| 4.55| 0.00| 462.29| 2026-06-29 16:10:00| 0.34| 0.00|
|STX |put |2026-07-02 | 655.00| 0.20| 4.30| -0.00| 968.53| 2026-06-29 16:00:00| 0.89| 0.00|
|STX |put |2026-07-02 | 715.00| 0.10| 4.40| -0.00| 968.53| 2026-06-29 16:00:00| 0.89| 0.00|
|STX |put |2026-07-02 | 755.00| 0.05| 4.80| -0.02| 968.53| 2026-06-29 16:00:00| 0.89| 0.02|
|STX |call |2026-07-02 | 1125.00| 0.85| 6.60| 0.05| 968.53| 2026-06-29 16:00:00| 0.89| 1.05|
|STX |call |2026-07-02 | 1130.00| 0.05| 6.20| 0.04| 968.53| 2026-06-29 16:00:00| 0.89| 0.91|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|STX |call |2026-07-02 | 1135.00| 0.05| 6.30| 0.04| 968.53| 2026-06-29 16:00:00| 0.89| 0.79|
|STX |call |2026-07-02 | 1145.00| 0.80| 4.80| 0.03| 968.53| 2026-06-29 16:00:00| 0.89| 0.59|
|STX |put |2026-07-10 | 615.00| 0.15| 5.10| -0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.05|
|STX |put |2026-07-10 | 640.00| 0.05| 5.50| -0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.13|
|STX |put |2026-07-10 | 650.00| 1.00| 5.00| -0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.18|
|STX |put |2026-07-10 | 655.00| 0.05| 5.80| -0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.22|
|STX |put |2026-07-10 | 660.00| 0.05| 5.90| -0.02| 968.53| 2026-06-29 16:00:00| 0.89| 0.25|
|STX |put |2026-07-10 | 665.00| 0.05| 6.00| -0.02| 968.53| 2026-06-29 16:00:00| 0.89| 0.30|
|STX |put |2026-07-10 | 675.00| 0.05| 6.20| -0.02| 968.53| 2026-06-29 16:00:00| 0.89| 0.40|
|STX |put |2026-07-10 | 680.00| 0.10| 6.30| -0.02| 968.53| 2026-06-29 16:00:00| 0.89| 0.46|
|STX |put |2026-07-10 | 685.00| 0.65| 6.40| -0.02| 968.53| 2026-06-29 16:00:00| 0.89| 0.53|
|STX |put |2026-07-10 | 687.50| 0.75| 6.50| -0.02| 968.53| 2026-06-29 16:00:00| 0.89| 0.57|
|STX |put |2026-07-10 | 692.50| 0.20| 6.60| -0.03| 968.53| 2026-06-29 16:00:00| 0.89| 0.65|
|STX |put |2026-07-10 | 702.50| 0.35| 7.00| -0.03| 968.53| 2026-06-29 16:00:00| 0.89| 0.85|
|STX |put |2026-07-10 | 707.50| 0.70| 6.80| -0.03| 968.53| 2026-06-29 16:00:00| 0.89| 0.97|
|STX |put |2026-07-10 | 715.00| 1.00| 7.10| -0.04| 968.53| 2026-06-29 16:00:00| 0.89| 1.17|
|STX |call |2026-07-10 | 1270.00| 0.90| 7.70| 0.04| 968.53| 2026-06-29 16:00:00| 0.89| 2.78|
|STX |call |2026-07-10 | 1275.00| 0.05| 7.40| 0.04| 968.53| 2026-06-29 16:00:00| 0.89| 2.62|
|STX |call |2026-07-10 | 1280.00| 0.60| 7.20| 0.04| 968.53| 2026-06-29 16:00:00| 0.89| 2.46|
|STX |call |2026-07-10 | 1285.00| 0.40| 7.00| 0.04| 968.53| 2026-06-29 16:00:00| 0.89| 2.31|
|STX |call |2026-07-10 | 1290.00| 0.05| 7.10| 0.03| 968.53| 2026-06-29 16:00:00| 0.89| 2.17|
|STX |call |2026-07-10 | 1295.00| 0.15| 6.90| 0.03| 968.53| 2026-06-29 16:00:00| 0.89| 2.04|
|STX |call |2026-07-10 | 1300.00| 0.05| 6.20| 0.03| 968.53| 2026-06-29 16:00:00| 0.89| 1.92|
|STX |call |2026-07-10 | 1305.00| 0.05| 6.10| 0.03| 968.53| 2026-06-29 16:00:00| 0.89| 1.80|
|STX |call |2026-07-10 | 1310.00| 0.05| 6.20| 0.03| 968.53| 2026-06-29 16:00:00| 0.89| 1.69|
|STX |call |2026-07-10 | 1315.00| 0.05| 6.10| 0.03| 968.53| 2026-06-29 16:00:00| 0.89| 1.59|
|STX |call |2026-07-10 | 1320.00| 0.05| 6.20| 0.02| 968.53| 2026-06-29 16:00:00| 0.89| 1.49|
|STX |call |2026-07-10 | 1325.00| 0.05| 5.90| 0.02| 968.53| 2026-06-29 16:00:00| 0.89| 1.40|
|STX |call |2026-07-10 | 1330.00| 0.05| 5.80| 0.02| 968.53| 2026-06-29 16:00:00| 0.89| 1.31|
|STX |call |2026-07-10 | 1340.00| 0.25| 5.60| 0.02| 968.53| 2026-06-29 16:00:00| 0.89| 1.15|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|STX |call |2026-07-10 | 1345.00| 0.05| 5.60| 0.02| 968.53| 2026-06-29 16:00:00| 0.89| 1.08|
|STX |call |2026-07-10 | 1350.00| 0.05| 5.70| 0.02| 968.53| 2026-06-29 16:00:00| 0.89| 1.01|
|STX |call |2026-07-10 | 1355.00| 0.05| 5.60| 0.02| 968.53| 2026-06-29 16:00:00| 0.89| 0.95|
|STX |call |2026-07-10 | 1360.00| 0.05| 5.50| 0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.89|
|STX |call |2026-07-10 | 1370.00| 0.05| 5.40| 0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.78|
|STX |call |2026-07-10 | 1380.00| 0.10| 4.70| 0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.68|
|STX |call |2026-07-10 | 1390.00| 0.30| 4.70| 0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.60|
|STX |call |2026-07-10 | 1405.00| 0.05| 4.70| 0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.49|
|STX |call |2026-07-10 | 1415.00| 0.05| 4.70| 0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.43|
|STX |call |2026-07-10 | 1425.00| 0.05| 4.60| 0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.37|
|STX |call |2026-07-10 | 1440.00| 0.05| 4.80| 0.00| 968.53| 2026-06-29 16:00:00| 0.89| 0.30|
|STX |call |2026-07-10 | 1445.00| 0.05| 4.80| 0.00| 968.53| 2026-06-29 16:00:00| 0.89| 0.28|
|STX |call |2026-07-10 | 1455.00| 0.05| 4.70| 0.00| 968.53| 2026-06-29 16:00:00| 0.89| 0.25|
|STX |call |2026-07-10 | 1490.00| 0.10| 4.60| 0.00| 968.53| 2026-06-29 16:00:00| 0.89| 0.15|
|STX |put |2026-07-17 | 530.00| 0.10| 5.00| -0.00| 968.53| 2026-06-29 16:00:00| 0.89| 0.04|
|STX |put |2026-07-17 | 540.00| 0.20| 5.10| -0.00| 968.53| 2026-06-29 16:00:00| 0.89| 0.06|
|STX |put |2026-07-17 | 550.00| 0.05| 5.20| -0.00| 968.53| 2026-06-29 16:00:00| 0.89| 0.09|
|STX |put |2026-07-17 | 560.00| 0.05| 5.30| -0.00| 968.53| 2026-06-29 16:00:00| 0.89| 0.12|
|STX |put |2026-07-17 | 590.00| 0.60| 5.80| -0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.28|
|STX |put |2026-07-17 | 600.00| 0.65| 6.00| -0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.37|
|STX |put |2026-07-17 | 610.00| 0.75| 4.90| -0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.48|
|STX |call |2026-07-17 | 1370.00| 0.60| 9.00| 0.05| 968.53| 2026-06-29 16:00:00| 0.89| 3.70|
|STX |call |2026-07-17 | 1380.00| 0.45| 8.20| 0.05| 968.53| 2026-06-29 16:00:00| 0.89| 3.39|
|STX |call |2026-07-17 | 1440.00| 0.35| 6.20| 0.03| 968.53| 2026-06-29 16:00:00| 0.89| 1.98|
|STX |call |2026-07-17 | 1450.00| 0.50| 5.40| 0.03| 968.53| 2026-06-29 16:00:00| 0.89| 1.81|
|STX |call |2026-07-17 | 1460.00| 0.05| 4.90| 0.02| 968.53| 2026-06-29 16:00:00| 0.89| 1.65|
|STX |call |2026-07-17 | 1470.00| 0.20| 6.30| 0.02| 968.53| 2026-06-29 16:00:00| 0.89| 1.51|
|STX |call |2026-07-17 | 1480.00| 0.05| 6.10| 0.02| 968.53| 2026-06-29 16:00:00| 0.89| 1.38|
|STX |call |2026-07-17 | 1490.00| 0.05| 6.00| 0.02| 968.53| 2026-06-29 16:00:00| 0.89| 1.25|
|STX |call |2026-07-17 | 1510.00| 0.05| 6.00| 0.02| 968.53| 2026-06-29 16:00:00| 0.89| 1.04|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|STX |call |2026-07-17 | 1530.00| 0.10| 4.80| 0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.86|
|STX |call |2026-07-17 | 1540.00| 0.15| 4.50| 0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.79|
|STX |call |2026-07-17 | 1550.00| 0.20| 4.40| 0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.72|
|STX |call |2026-07-17 | 1560.00| 0.05| 4.80| 0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.65|
|STX |call |2026-07-17 | 1570.00| 0.05| 4.80| 0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.59|
|STX |call |2026-07-17 | 1580.00| 0.05| 4.80| 0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.54|
|STX |call |2026-07-17 | 1600.00| 0.10| 4.80| 0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.45|
|STX |call |2026-07-17 | 1620.00| 0.05| 4.80| 0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.37|
|STX |call |2026-07-17 | 1660.00| 0.05| 4.30| 0.00| 968.53| 2026-06-29 16:00:00| 0.89| 0.25|
|STX |call |2026-07-17 | 1670.00| 0.05| 4.30| 0.00| 968.53| 2026-06-29 16:00:00| 0.89| 0.23|
|STX |put |2026-07-24 | 530.00| 0.05| 4.80| -0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.24|
|STX |put |2026-07-24 | 540.00| 0.05| 5.90| -0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.31|
|STX |put |2026-07-24 | 550.00| 0.05| 6.30| -0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.40|
|STX |put |2026-07-24 | 555.00| 0.05| 6.20| -0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.46|
|STX |put |2026-07-24 | 560.00| 0.05| 6.50| -0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.52|
|STX |put |2026-07-24 | 565.00| 0.05| 6.70| -0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.58|
|STX |put |2026-07-24 | 570.00| 0.05| 6.50| -0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.65|
|STX |put |2026-07-24 | 575.00| 0.05| 7.00| -0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.73|
|STX |put |2026-07-24 | 580.00| 0.05| 6.90| -0.02| 968.53| 2026-06-29 16:00:00| 0.89| 0.82|
|STX |put |2026-07-24 | 585.00| 0.05| 7.10| -0.02| 968.53| 2026-06-29 16:00:00| 0.89| 0.91|
|STX |put |2026-07-24 | 590.00| 0.05| 7.40| -0.02| 968.53| 2026-06-29 16:00:00| 0.89| 1.01|
|STX |put |2026-07-24 | 595.00| 0.05| 7.40| -0.02| 968.53| 2026-06-29 16:00:00| 0.89| 1.12|
|STX |put |2026-07-24 | 605.00| 0.40| 7.80| -0.02| 968.53| 2026-06-29 16:00:00| 0.89| 1.38|
|STX |put |2026-07-24 | 610.00| 0.15| 8.10| -0.03| 968.53| 2026-06-29 16:00:00| 0.89| 1.52|
|STX |put |2026-07-24 | 615.00| 0.25| 8.10| -0.03| 968.53| 2026-06-29 16:00:00| 0.89| 1.68|
|STX |put |2026-07-24 | 620.00| 0.35| 8.30| -0.03| 968.53| 2026-06-29 16:00:00| 0.89| 1.85|
|STX |put |2026-07-24 | 625.00| 0.45| 8.50| -0.03| 968.53| 2026-06-29 16:00:00| 0.89| 2.03|
|STX |put |2026-07-24 | 630.00| 0.55| 8.20| -0.03| 968.53| 2026-06-29 16:00:00| 0.89| 2.23|
|STX |put |2026-07-24 | 635.00| 0.65| 9.00| -0.04| 968.53| 2026-06-29 16:00:00| 0.89| 2.44|
|STX |put |2026-07-24 | 640.00| 0.90| 9.40| -0.04| 968.53| 2026-06-29 16:00:00| 0.89| 2.66|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|STX |call |2026-07-24 | 1450.00| 0.70| 9.90| 0.05| 968.53| 2026-06-29 16:00:00| 0.89| 4.75|
|STX |call |2026-07-24 | 1460.00| 1.00| 9.40| 0.04| 968.53| 2026-06-29 16:00:00| 0.89| 4.44|
|STX |call |2026-07-24 | 1470.00| 0.05| 9.10| 0.04| 968.53| 2026-06-29 16:00:00| 0.89| 4.14|
|STX |call |2026-07-24 | 1480.00| 0.55| 8.90| 0.04| 968.53| 2026-06-29 16:00:00| 0.89| 3.86|
|STX |call |2026-07-24 | 1490.00| 0.40| 8.70| 0.04| 968.53| 2026-06-29 16:00:00| 0.89| 3.60|
|STX |call |2026-07-24 | 1500.00| 0.30| 7.90| 0.03| 968.53| 2026-06-29 16:00:00| 0.89| 3.35|
|STX |call |2026-07-24 | 1510.00| 0.15| 7.90| 0.03| 968.53| 2026-06-29 16:00:00| 0.89| 3.13|
|STX |call |2026-07-24 | 1520.00| 0.30| 7.70| 0.03| 968.53| 2026-06-29 16:00:00| 0.89| 2.91|
|STX |call |2026-07-24 | 1530.00| 0.05| 7.50| 0.03| 968.53| 2026-06-29 16:00:00| 0.89| 2.71|
|STX |call |2026-07-24 | 1540.00| 0.05| 7.30| 0.03| 968.53| 2026-06-29 16:00:00| 0.89| 2.53|
|STX |call |2026-07-24 | 1550.00| 0.05| 7.00| 0.02| 968.53| 2026-06-29 16:00:00| 0.89| 2.35|
|STX |call |2026-07-24 | 1560.00| 0.05| 5.20| 0.02| 968.53| 2026-06-29 16:00:00| 0.89| 2.19|
|STX |call |2026-07-24 | 1570.00| 0.05| 6.70| 0.02| 968.53| 2026-06-29 16:00:00| 0.89| 2.04|
|STX |call |2026-07-24 | 1580.00| 0.05| 6.30| 0.02| 968.53| 2026-06-29 16:00:00| 0.89| 1.90|
|STX |call |2026-07-24 | 1590.00| 0.05| 6.50| 0.02| 968.53| 2026-06-29 16:00:00| 0.89| 1.77|
|STX |call |2026-07-24 | 1600.00| 0.05| 6.40| 0.02| 968.53| 2026-06-29 16:00:00| 0.89| 1.65|
|STX |call |2026-07-24 | 1610.00| 0.05| 6.20| 0.02| 968.53| 2026-06-29 16:00:00| 0.89| 1.53|
|STX |call |2026-07-24 | 1620.00| 0.05| 6.10| 0.02| 968.53| 2026-06-29 16:00:00| 0.89| 1.42|
|STX |call |2026-07-24 | 1630.00| 0.05| 6.00| 0.01| 968.53| 2026-06-29 16:00:00| 0.89| 1.32|
|STX |call |2026-07-24 | 1640.00| 0.05| 5.90| 0.01| 968.53| 2026-06-29 16:00:00| 0.89| 1.23|
|STX |call |2026-07-24 | 1660.00| 0.05| 5.70| 0.01| 968.53| 2026-06-29 16:00:00| 0.89| 1.07|
|STX |call |2026-07-24 | 1670.00| 0.20| 4.70| 0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.99|
|STX |call |2026-07-24 | 1690.00| 0.05| 4.70| 0.01| 968.53| 2026-06-29 16:00:00| 0.89| 0.86|
|TLN |call |2026-07-10 | 500.00| 0.15| 4.60| 0.01| 399.34| 2026-06-29 16:00:00| 0.62| 0.32|
|TLN |call |2026-07-10 | 510.00| 0.05| 4.50| 0.00| 399.34| 2026-06-29 16:00:00| 0.62| 0.19|
|TLN |call |2026-07-17 | 510.00| 0.80| 5.50| 0.04| 399.34| 2026-06-29 16:00:00| 0.62| 0.95|
|TLN |call |2026-07-17 | 520.00| 0.05| 4.70| 0.03| 399.34| 2026-06-29 16:00:00| 0.62| 0.67|
|TLN |call |2026-07-17 | 540.00| 0.05| 5.10| 0.02| 399.34| 2026-06-29 16:00:00| 0.62| 0.32|
|TLN |put |2026-07-24 | 285.00| 0.05| 5.10| -0.02| 399.34| 2026-06-29 16:00:00| 0.62| 0.35|
|TLN |put |2026-07-24 | 290.00| 0.05| 5.10| -0.03| 399.34| 2026-06-29 16:00:00| 0.62| 0.47|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|TLN |put |2026-07-24 | 295.00| 0.05| 5.30| -0.03| 399.34| 2026-06-29 16:00:00| 0.62| 0.63|
|TLN |put |2026-07-24 | 300.00| 0.05| 5.60| -0.04| 399.34| 2026-06-29 16:00:00| 0.62| 0.82|
|TLN |put |2026-07-24 | 305.00| 0.15| 5.80| -0.05| 399.34| 2026-06-29 16:00:00| 0.62| 1.07|
|TLN |call |2026-07-24 | 530.00| 0.05| 6.20| 0.05| 399.34| 2026-06-29 16:00:00| 0.62| 1.24|
|TLN |call |2026-07-24 | 540.00| 0.05| 5.90| 0.04| 399.34| 2026-06-29 16:00:00| 0.62| 0.94|
|TLN |call |2026-07-24 | 550.00| 0.05| 5.50| 0.03| 399.34| 2026-06-29 16:00:00| 0.62| 0.70|
|TLN |call |2026-07-24 | 560.00| 0.05| 5.30| 0.02| 399.34| 2026-06-29 16:00:00| 0.62| 0.53|
|TMO |put |2026-07-10 | 440.00| 0.05| 4.70| -0.02| 506.42| 2026-06-29 16:10:00| 0.37| 0.14|
|TMO |put |2026-07-24 | 405.00| 0.05| 5.70| -0.02| 506.42| 2026-06-29 16:10:00| 0.37| 0.14|
|TMO |call |2026-07-24 | 600.00| 0.05| 5.80| 0.05| 506.42| 2026-06-29 16:10:00| 0.37| 0.89|
|TSEM |put |2026-07-10 | 192.50| 0.05| 5.50| -0.04| 255.59| 2026-06-29 16:00:00| 1.10| 1.26|
|TSEM |call |2026-07-10 | 327.50| 0.05| 5.00| 0.05| 255.59| 2026-06-29 16:00:00| 1.10| 2.54|
|TSEM |call |2026-07-10 | 330.00| 0.05| 4.80| 0.05| 255.59| 2026-06-29 16:00:00| 1.10| 2.34|
|TSEM |call |2026-07-10 | 332.50| 0.05| 4.90| 0.04| 255.59| 2026-06-29 16:00:00| 1.10| 2.16|
|TSEM |call |2026-07-10 | 335.00| 0.15| 4.40| 0.03| 255.59| 2026-06-29 16:00:00| 1.10| 1.99|
|TSEM |call |2026-07-10 | 337.50| 0.10| 4.30| 0.03| 255.59| 2026-06-29 16:00:00| 1.10| 1.83|
|TSEM |call |2026-07-10 | 340.00| 0.05| 4.50| 0.03| 255.59| 2026-06-29 16:00:00| 1.10| 1.68|
|TSEM |call |2026-07-10 | 342.50| 0.05| 4.60| 0.03| 255.59| 2026-06-29 16:00:00| 1.10| 1.55|
|TSEM |call |2026-07-10 | 350.00| 0.05| 4.70| 0.02| 255.59| 2026-06-29 16:00:00| 1.10| 1.20|
|TSEM |put |2026-07-17 | 165.00| 0.30| 4.50| -0.02| 255.59| 2026-06-29 16:00:00| 1.10| 0.71|
|TSEM |call |2026-07-17 | 370.00| 0.25| 5.30| 0.05| 255.59| 2026-06-29 16:00:00| 1.10| 2.15|
|TSEM |call |2026-07-17 | 390.00| 0.15| 5.00| 0.03| 255.59| 2026-06-29 16:00:00| 1.10| 1.32|
|TSEM |call |2026-07-17 | 400.00| 0.20| 4.30| 0.02| 255.59| 2026-06-29 16:00:00| 1.10| 1.03|
|TSEM |call |2026-07-17 | 410.00| 0.05| 4.40| 0.02| 255.59| 2026-06-29 16:00:00| 1.10| 0.81|
|TSEM |put |2026-07-24 | 150.00| 0.05| 4.90| -0.02| 255.59| 2026-06-29 16:00:00| 1.10| 0.68|
|TSEM |put |2026-07-24 | 155.00| 0.05| 5.10| -0.03| 255.59| 2026-06-29 16:00:00| 1.10| 0.92|
|TSEM |put |2026-07-24 | 160.00| 0.05| 5.20| -0.04| 255.59| 2026-06-29 16:00:00| 1.10| 1.23|
|TSEM |put |2026-07-24 | 165.00| 0.05| 5.80| -0.05| 255.59| 2026-06-29 16:00:00| 1.10| 1.60|
|TSEM |call |2026-07-24 | 390.00| 0.05| 5.20| 0.04| 255.59| 2026-06-29 16:00:00| 1.10| 2.89|
|TSEM |call |2026-07-24 | 395.00| 0.05| 4.80| 0.04| 255.59| 2026-06-29 16:00:00| 1.10| 2.63|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|TSEM |call |2026-07-24 | 430.00| 0.05| 4.40| 0.02| 255.59| 2026-06-29 16:00:00| 1.10| 1.35|
|ULTA |put |2026-07-10 | 410.00| 0.05| 4.90| -0.04| 459.12| 2026-06-29 16:00:00| 0.36| 0.34|
|ULTA |put |2026-07-10 | 412.50| 0.05| 4.90| -0.04| 459.12| 2026-06-29 16:00:00| 0.36| 0.44|
|ULTA |call |2026-07-10 | 512.50| 0.05| 5.00| 0.04| 459.12| 2026-06-29 16:00:00| 0.36| 0.47|
|ULTA |call |2026-07-10 | 515.00| 0.05| 4.90| 0.03| 459.12| 2026-06-29 16:00:00| 0.36| 0.39|
|ULTA |call |2026-07-10 | 522.50| 0.05| 4.60| 0.02| 459.12| 2026-06-29 16:00:00| 0.36| 0.21|
|ULTA |put |2026-07-17 | 380.00| 0.15| 4.50| -0.01| 459.12| 2026-06-29 16:00:00| 0.36| 0.09|
|ULTA |put |2026-07-17 | 385.00| 0.05| 4.70| -0.02| 459.12| 2026-06-29 16:00:00| 0.36| 0.14|
|ULTA |put |2026-07-17 | 390.00| 0.05| 4.80| -0.03| 459.12| 2026-06-29 16:00:00| 0.36| 0.23|
|ULTA |put |2026-07-17 | 395.00| 0.05| 5.00| -0.04| 459.12| 2026-06-29 16:00:00| 0.36| 0.35|
|ULTA |put |2026-07-24 | 370.00| 0.05| 4.70| -0.02| 459.12| 2026-06-29 16:00:00| 0.36| 0.12|
|ULTA |put |2026-07-24 | 385.00| 0.05| 5.10| -0.05| 459.12| 2026-06-29 16:00:00| 0.36| 0.42|
|ULTA |call |2026-07-24 | 530.00| 0.05| 5.70| 0.05| 459.12| 2026-06-29 16:00:00| 0.36| 1.31|
|ULTA |call |2026-07-24 | 535.00| 0.10| 5.30| 0.04| 459.12| 2026-06-29 16:00:00| 0.36| 1.04|
|ULTA |call |2026-07-24 | 540.00| 0.40| 5.00| 0.03| 459.12| 2026-06-29 16:00:00| 0.36| 0.82|
|ULTA |call |2026-07-24 | 545.00| 0.05| 5.00| 0.02| 459.12| 2026-06-29 16:00:00| 0.36| 0.65|
|ULTA |call |2026-07-24 | 550.00| 0.05| 4.80| 0.02| 459.12| 2026-06-29 16:00:00| 0.36| 0.51|
|VRTX |put |2026-07-10 | 450.00| 0.20| 4.80| -0.02| 499.65| 2026-06-29 16:00:00| 0.27| 0.10|
|VRTX |put |2026-07-17 | 435.00| 0.05| 4.80| -0.04| 499.65| 2026-06-29 16:00:00| 0.27| 0.10|
|VRTX |put |2026-07-17 | 437.50| 0.05| 4.90| -0.05| 499.65| 2026-06-29 16:00:00| 0.27| 0.13|
|VRTX |put |2026-07-24 | 415.00| 0.05| 4.80| -0.01| 499.65| 2026-06-29 16:00:00| 0.27| 0.04|
|VRTX |put |2026-07-24 | 420.00| 0.05| 4.40| -0.01| 499.65| 2026-06-29 16:00:00| 0.27| 0.07|
|VRTX |put |2026-07-24 | 425.00| 0.05| 5.10| -0.02| 499.65| 2026-06-29 16:00:00| 0.27| 0.12|
|VRTX |put |2026-07-24 | 430.00| 0.05| 5.30| -0.03| 499.65| 2026-06-29 16:00:00| 0.27| 0.19|
|VRTX |call |2026-07-24 | 575.00| 0.50| 4.80| 0.03| 499.65| 2026-06-29 16:00:00| 0.27| 0.39|
|WDC |put |2026-07-02 | 470.00| 0.10| 4.15| -0.00| 651.88| 2026-06-29 16:15:00| 1.17| 0.02|
|WDC |put |2026-07-02 | 517.50| 0.31| 4.75| -0.02| 651.88| 2026-06-29 16:15:00| 1.17| 0.32|
|WDC |put |2026-07-02 | 522.50| 0.43| 4.75| -0.02| 651.88| 2026-06-29 16:15:00| 1.17| 0.41|
|WDC |put |2026-07-02 | 542.50| 0.38| 4.45| -0.05| 651.88| 2026-06-29 16:15:00| 1.17| 1.06|
|WDC |put |2026-07-10 | 360.00| 0.20| 4.65| -0.00| 651.88| 2026-06-29 16:15:00| 1.17| 0.05|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|WDC |put |2026-07-10 | 390.00| 0.12| 4.90| -0.00| 651.88| 2026-06-29 16:15:00| 1.17| 0.18|
|WDC |put |2026-07-10 | 400.00| 0.25| 4.80| -0.00| 651.88| 2026-06-29 16:15:00| 1.17| 0.27|
|WDC |put |2026-07-10 | 440.00| 0.29| 5.90| -0.02| 651.88| 2026-06-29 16:15:00| 1.17| 1.08|
|WDC |put |2026-07-10 | 450.00| 0.35| 6.15| -0.02| 651.88| 2026-06-29 16:15:00| 1.17| 1.45|
|WDC |put |2026-07-10 | 467.50| 0.20| 6.55| -0.03| 651.88| 2026-06-29 16:15:00| 1.17| 2.35|
|WDC |put |2026-07-10 | 472.50| 0.06| 6.95| -0.04| 651.88| 2026-06-29 16:15:00| 1.17| 2.67|
|WDC |put |2026-07-10 | 475.00| 0.38| 6.60| -0.04| 651.88| 2026-06-29 16:15:00| 1.17| 2.85|
|WDC |put |2026-07-10 | 477.50| 0.11| 7.10| -0.04| 651.88| 2026-06-29 16:15:00| 1.17| 3.03|
|WDC |put |2026-07-10 | 482.50| 0.20| 7.25| -0.04| 651.88| 2026-06-29 16:15:00| 1.17| 3.43|
|WDC |put |2026-07-10 | 485.00| 0.42| 7.95| -0.05| 651.88| 2026-06-29 16:15:00| 1.17| 3.64|
|WDC |put |2026-07-10 | 487.50| 0.44| 8.10| -0.05| 651.88| 2026-06-29 16:15:00| 1.17| 3.86|
|WDC |call |2026-07-10 | 860.00| 0.05| 5.70| 0.05| 651.88| 2026-06-29 16:15:00| 1.17| 6.09|
|WDC |put |2026-07-17 | 370.00| 0.60| 5.65| -0.01| 651.88| 2026-06-29 16:15:00| 1.17| 0.64|
|WDC |put |2026-07-17 | 380.00| 0.50| 5.85| -0.01| 651.88| 2026-06-29 16:15:00| 1.17| 0.87|
|WDC |put |2026-07-24 | 375.00| 0.25| 6.30| -0.01| 651.88| 2026-06-29 16:15:00| 1.17| 2.07|
|WDC |put |2026-07-24 | 405.00| 0.20| 7.70| -0.03| 651.88| 2026-06-29 16:15:00| 1.17| 3.95|
|WDC |put |2026-07-24 | 410.00| 0.98| 5.15| -0.03| 651.88| 2026-06-29 16:15:00| 1.17| 4.37|
|WDC |call |2026-07-24 | 1040.00| 0.05| 5.45| 0.04| 651.88| 2026-06-29 16:15:00| 1.17| 7.05|
============= Run duration: 160 seconds ===============
Generated at: 2026-06-29 16:43:46
Risk Free Rate: 3.83% Volatility Historical 30 days
minBid=0.05 maxBid=1.0 minAsk=8.0 maxAsk=20.0 minDelta=-0.05 maxDelta=0.05
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|ASML |put |2026-07-24 | 1335.00| 0.30| 8.10| -0.02| 1883.11| 2026-06-29 16:00:00| 0.71| 3.64|
|ASML |put |2026-07-24 | 1340.00| 0.30| 8.40| -0.02| 1883.11| 2026-06-29 16:00:00| 0.71| 3.84|
|ASML |put |2026-07-24 | 1350.00| 0.45| 8.60| -0.02| 1883.11| 2026-06-29 16:00:00| 0.71| 4.26|
|ASML |put |2026-07-24 | 1355.00| 0.55| 8.80| -0.02| 1883.11| 2026-06-29 16:00:00| 0.71| 4.49|
|ASML |put |2026-07-24 | 1365.00| 0.75| 9.20| -0.03| 1883.11| 2026-06-29 16:00:00| 0.71| 4.97|
|ASML |put |2026-07-24 | 1370.00| 0.95| 9.20| -0.03| 1883.11| 2026-06-29 16:00:00| 0.71| 5.22|
|ASML |call |2026-07-24 | 2540.00| 1.00| 9.00| 0.04| 1883.11| 2026-06-29 16:00:00| 0.71| 9.70|
|ASML |call |2026-07-24 | 2560.00| 0.55| 8.60| 0.04| 1883.11| 2026-06-29 16:00:00| 0.71| 8.81|
|AXON |put |2026-07-10 | 415.00| 0.05| 8.20| -0.03| 510.60| 2026-06-29 16:00:00| 0.57| 0.27|
|AXON |put |2026-07-10 | 422.50| 0.05| 8.00| -0.05| 510.60| 2026-06-29 16:00:00| 0.57| 0.45|
|CIEN |put |2026-07-10 | 317.50| 0.05| 10.00| -0.02| 478.93| 2026-06-29 16:10:00| 0.94| 0.11|
|CIEN |put |2026-07-10 | 320.00| 0.05| 10.00| -0.02| 478.93| 2026-06-29 16:10:00| 0.94| 0.13|
|CIEN |put |2026-07-10 | 332.50| 0.05| 10.00| -0.03| 478.93| 2026-06-29 16:10:00| 0.94| 0.27|
|CIEN |put |2026-07-10 | 337.50| 0.05| 10.00| -0.03| 478.93| 2026-06-29 16:10:00| 0.94| 0.36|
|CIEN |put |2026-07-10 | 340.00| 0.80| 10.00| -0.03| 478.93| 2026-06-29 16:10:00| 0.94| 0.41|
|CIEN |put |2026-07-10 | 342.50| 0.05| 10.00| -0.04| 478.93| 2026-06-29 16:10:00| 0.94| 0.46|
|CIEN |put |2026-07-10 | 347.50| 0.05| 10.00| -0.04| 478.93| 2026-06-29 16:10:00| 0.94| 0.59|
|CIEN |call |2026-07-10 | 635.00| 0.05| 10.00| 0.04| 478.93| 2026-06-29 16:10:00| 0.94| 1.53|
|CIEN |call |2026-07-10 | 637.50| 0.05| 10.00| 0.04| 478.93| 2026-06-29 16:10:00| 0.94| 1.44|
|CIEN |put |2026-07-17 | 290.00| 0.05| 10.00| -0.01| 478.93| 2026-06-29 16:10:00| 0.94| 0.20|
|CIEN |put |2026-07-17 | 310.00| 0.05| 10.00| -0.01| 478.93| 2026-06-29 16:10:00| 0.94| 0.52|
|CIEN |put |2026-07-17 | 345.00| 0.05| 10.00| -0.04| 478.93| 2026-06-29 16:10:00| 0.94| 2.02|
|CIEN |call |2026-07-17 | 710.00| 0.05| 10.00| 0.02| 478.93| 2026-06-29 16:10:00| 0.94| 1.39|
|CIEN |put |2026-07-24 | 295.00| 0.05| 9.70| -0.02| 478.93| 2026-06-29 16:10:00| 0.94| 0.80|
|CIEN |put |2026-07-24 | 300.00| 0.05| 10.00| -0.02| 478.93| 2026-06-29 16:10:00| 0.94| 0.97|
|CIEN |put |2026-07-24 | 305.00| 0.10| 10.00| -0.02| 478.93| 2026-06-29 16:10:00| 0.94| 1.17|
|CIEN |put |2026-07-24 | 310.00| 0.05| 10.00| -0.03| 478.93| 2026-06-29 16:10:00| 0.94| 1.39|
|CIEN |put |2026-07-24 | 320.00| 0.05| 10.00| -0.03| 478.93| 2026-06-29 16:10:00| 0.94| 1.94|
|CIEN |put |2026-07-24 | 330.00| 0.10| 10.00| -0.05| 478.93| 2026-06-29 16:10:00| 0.94| 2.65|
|CIEN |call |2026-07-24 | 710.00| 0.05| 10.00| 0.05| 478.93| 2026-06-29 16:10:00| 0.94| 3.34|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|CIEN |call |2026-07-24 | 720.00| 0.90| 9.90| 0.04| 478.93| 2026-06-29 16:10:00| 0.94| 2.93|
|CIEN |call |2026-07-24 | 730.00| 0.05| 10.00| 0.04| 478.93| 2026-06-29 16:10:00| 0.94| 2.58|
|COST |call |2026-07-24 | 1080.00| 0.28| 9.20| 0.01| 946.68| 2026-06-29 16:00:00| 0.17| 0.02|
|LITE |put |2026-07-10 | 440.00| 0.05| 20.00| -0.00| 851.40| 2026-06-29 16:00:00| 1.00| 0.00|
|LITE |put |2026-07-10 | 625.00| 0.95| 8.00| -0.04| 851.40| 2026-06-29 16:00:00| 1.00| 1.90|
|LMT |call |2026-07-10 | 552.50| 0.05| 8.90| 0.04| 502.07| 2026-06-29 16:10:00| 0.35| 0.78|
|LMT |call |2026-07-24 | 590.00| 0.05| 9.20| 0.05| 502.07| 2026-06-29 16:10:00| 0.35| 0.79|
|LMT |call |2026-07-24 | 635.00| 0.05| 9.00| 0.01| 502.07| 2026-06-29 16:10:00| 0.35| 0.08|
|MELI |put |2026-07-02 | 1520.00| 0.05| 9.60| -0.00| 1683.13| 2026-06-29 16:00:00| 0.39| 0.04|
|MELI |put |2026-07-02 | 1545.00| 0.05| 9.60| -0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 0.16|
|MELI |put |2026-07-02 | 1560.00| 0.05| 9.60| -0.02| 1683.13| 2026-06-29 16:00:00| 0.39| 0.34|
|MELI |put |2026-07-02 | 1565.00| 0.15| 9.60| -0.03| 1683.13| 2026-06-29 16:00:00| 0.39| 0.44|
|MELI |put |2026-07-02 | 1575.00| 0.05| 9.60| -0.04| 1683.13| 2026-06-29 16:00:00| 0.39| 0.70|
|MELI |put |2026-07-02 | 1580.00| 0.05| 18.70| -0.05| 1683.13| 2026-06-29 16:00:00| 0.39| 0.88|
|MELI |put |2026-07-10 | 1430.00| 0.05| 9.60| -0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 0.29|
|MELI |put |2026-07-10 | 1435.00| 0.05| 9.60| -0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 0.34|
|MELI |put |2026-07-10 | 1450.00| 0.05| 11.30| -0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 0.53|
|MELI |put |2026-07-10 | 1460.00| 0.60| 9.30| -0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 0.71|
|MELI |put |2026-07-10 | 1465.00| 0.05| 11.70| -0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 0.81|
|MELI |put |2026-07-10 | 1470.00| 0.40| 8.30| -0.02| 1683.13| 2026-06-29 16:00:00| 0.39| 0.93|
|MELI |put |2026-07-10 | 1490.00| 0.05| 12.50| -0.02| 1683.13| 2026-06-29 16:00:00| 0.39| 1.56|
|MELI |put |2026-07-10 | 1505.00| 0.05| 13.40| -0.03| 1683.13| 2026-06-29 16:00:00| 0.39| 2.25|
|MELI |put |2026-07-10 | 1510.00| 0.05| 12.60| -0.04| 1683.13| 2026-06-29 16:00:00| 0.39| 2.52|
|MELI |put |2026-07-10 | 1515.00| 0.05| 9.60| -0.04| 1683.13| 2026-06-29 16:00:00| 0.39| 2.83|
|MELI |put |2026-07-10 | 1520.00| 0.05| 14.10| -0.05| 1683.13| 2026-06-29 16:00:00| 0.39| 3.17|
|MELI |call |2026-07-10 | 1855.00| 0.05| 14.60| 0.05| 1683.13| 2026-06-29 16:00:00| 0.39| 4.40|
|MELI |call |2026-07-10 | 1860.00| 0.05| 14.60| 0.04| 1683.13| 2026-06-29 16:00:00| 0.39| 4.04|
|MELI |call |2026-07-10 | 1865.00| 0.05| 11.80| 0.04| 1683.13| 2026-06-29 16:00:00| 0.39| 3.71|
|MELI |call |2026-07-10 | 1880.00| 0.05| 13.50| 0.02| 1683.13| 2026-06-29 16:00:00| 0.39| 2.84|
|MELI |call |2026-07-10 | 1885.00| 0.05| 9.60| 0.02| 1683.13| 2026-06-29 16:00:00| 0.39| 2.59|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|MELI |call |2026-07-10 | 1890.00| 0.05| 13.00| 0.02| 1683.13| 2026-06-29 16:00:00| 0.39| 2.37|
|MELI |call |2026-07-10 | 1905.00| 0.05| 9.60| 0.02| 1683.13| 2026-06-29 16:00:00| 0.39| 1.79|
|MELI |call |2026-07-10 | 1910.00| 0.05| 12.20| 0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 1.62|
|MELI |call |2026-07-10 | 1915.00| 0.30| 9.60| 0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 1.48|
|MELI |call |2026-07-10 | 1920.00| 0.05| 12.00| 0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 1.34|
|MELI |call |2026-07-10 | 1925.00| 0.05| 11.80| 0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 1.21|
|MELI |call |2026-07-10 | 1930.00| 0.05| 11.80| 0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 1.10|
|MELI |call |2026-07-10 | 1940.00| 0.05| 11.50| 0.00| 1683.13| 2026-06-29 16:00:00| 0.39| 0.90|
|MELI |call |2026-07-10 | 1980.00| 0.05| 9.50| 0.00| 1683.13| 2026-06-29 16:00:00| 0.39| 0.39|
|MELI |put |2026-07-17 | 1320.00| 0.05| 9.60| -0.00| 1683.13| 2026-06-29 16:00:00| 0.39| 0.10|
|MELI |put |2026-07-17 | 1340.00| 0.30| 9.60| -0.00| 1683.13| 2026-06-29 16:00:00| 0.39| 0.18|
|MELI |put |2026-07-17 | 1360.00| 0.80| 18.30| -0.00| 1683.13| 2026-06-29 16:00:00| 0.39| 0.30|
|MELI |put |2026-07-17 | 1380.00| 0.05| 8.30| -0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 0.50|
|MELI |put |2026-07-17 | 1400.00| 0.75| 9.60| -0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 0.81|
|MELI |put |2026-07-17 | 1430.00| 0.05| 9.60| -0.02| 1683.13| 2026-06-29 16:00:00| 0.39| 1.57|
|MELI |put |2026-07-17 | 1460.00| 0.05| 14.50| -0.04| 1683.13| 2026-06-29 16:00:00| 0.39| 2.86|
|MELI |put |2026-07-17 | 1470.00| 0.05| 15.90| -0.05| 1683.13| 2026-06-29 16:00:00| 0.39| 3.45|
|MELI |call |2026-07-17 | 1970.00| 0.05| 9.60| 0.04| 1683.13| 2026-06-29 16:00:00| 0.39| 2.42|
|MELI |call |2026-07-17 | 1990.00| 0.05| 9.60| 0.03| 1683.13| 2026-06-29 16:00:00| 0.39| 1.81|
|MELI |call |2026-07-17 | 2030.00| 0.05| 18.20| 0.02| 1683.13| 2026-06-29 16:00:00| 0.39| 1.00|
|MELI |call |2026-07-17 | 2160.00| 0.20| 9.60| 0.00| 1683.13| 2026-06-29 16:00:00| 0.39| 0.12|
|MELI |put |2026-07-24 | 1360.00| 0.05| 9.20| -0.01| 1683.13| 2026-06-29 16:00:00| 0.39| 1.04|
|MELI |put |2026-07-24 | 1380.00| 0.05| 14.60| -0.02| 1683.13| 2026-06-29 16:00:00| 0.39| 1.53|
|MELI |put |2026-07-24 | 1400.00| 0.05| 10.00| -0.03| 1683.13| 2026-06-29 16:00:00| 0.39| 2.20|
|MELI |put |2026-07-24 | 1440.00| 0.05| 17.80| -0.05| 1683.13| 2026-06-29 16:00:00| 0.39| 4.32|
|MELI |call |2026-07-24 | 2020.00| 0.05| 9.60| 0.04| 1683.13| 2026-06-29 16:00:00| 0.39| 3.14|
|MELI |call |2026-07-24 | 2050.00| 0.10| 9.60| 0.03| 1683.13| 2026-06-29 16:00:00| 0.39| 2.20|
|MELI |call |2026-07-24 | 2110.00| 0.05| 9.60| 0.02| 1683.13| 2026-06-29 16:00:00| 0.39| 1.05|
|SNPS |put |2026-07-02 | 395.00| 0.05| 8.70| -0.02| 447.26| 2026-06-29 16:00:00| 0.34| 0.00|
|SNPS |put |2026-07-10 | 382.50| 0.05| 8.50| -0.04| 447.26| 2026-06-29 16:00:00| 0.34| 0.03|
======================================================================================================================
|Underlying| Type| Expiration| Strike| Bid| Ask| Delta|Last price| Last timestamp|Volatility| TheoVal|
======================================================================================================================
|SNPS |call |2026-07-10 | 517.50| 0.05| 8.30| 0.05| 447.26| 2026-06-29 16:00:00| 0.34| 0.07|
|SNPS |call |2026-07-10 | 535.00| 0.05| 8.10| 0.02| 447.26| 2026-06-29 16:00:00| 0.34| 0.01|
|SPGI |call |2026-07-02 | 465.00| 0.05| 10.10| 0.00| 408.56| 2026-06-29 16:10:00| 0.32| 0.00|
|STX |call |2026-07-17 | 1370.00| 0.60| 9.00| 0.05| 968.53| 2026-06-29 16:00:00| 0.89| 3.70|
|STX |call |2026-07-17 | 1380.00| 0.45| 8.20| 0.05| 968.53| 2026-06-29 16:00:00| 0.89| 3.39|
|STX |put |2026-07-24 | 610.00| 0.15| 8.10| -0.03| 968.53| 2026-06-29 16:00:00| 0.89| 1.52|
|STX |put |2026-07-24 | 615.00| 0.25| 8.10| -0.03| 968.53| 2026-06-29 16:00:00| 0.89| 1.68|
|STX |put |2026-07-24 | 620.00| 0.35| 8.30| -0.03| 968.53| 2026-06-29 16:00:00| 0.89| 1.85|
|STX |put |2026-07-24 | 625.00| 0.45| 8.50| -0.03| 968.53| 2026-06-29 16:00:00| 0.89| 2.03|
|STX |put |2026-07-24 | 630.00| 0.55| 8.20| -0.03| 968.53| 2026-06-29 16:00:00| 0.89| 2.23|
|STX |put |2026-07-24 | 635.00| 0.65| 9.00| -0.04| 968.53| 2026-06-29 16:00:00| 0.89| 2.44|
|STX |put |2026-07-24 | 640.00| 0.90| 9.40| -0.04| 968.53| 2026-06-29 16:00:00| 0.89| 2.66|
|STX |call |2026-07-24 | 1450.00| 0.70| 9.90| 0.05| 968.53| 2026-06-29 16:00:00| 0.89| 4.75|
|STX |call |2026-07-24 | 1460.00| 1.00| 9.40| 0.04| 968.53| 2026-06-29 16:00:00| 0.89| 4.44|
|STX |call |2026-07-24 | 1470.00| 0.05| 9.10| 0.04| 968.53| 2026-06-29 16:00:00| 0.89| 4.14|
|STX |call |2026-07-24 | 1480.00| 0.55| 8.90| 0.04| 968.53| 2026-06-29 16:00:00| 0.89| 3.86|
|STX |call |2026-07-24 | 1490.00| 0.40| 8.70| 0.04| 968.53| 2026-06-29 16:00:00| 0.89| 3.60|
|WDC |put |2026-07-10 | 487.50| 0.44| 8.10| -0.05| 651.88| 2026-06-29 16:15:00| 1.17| 3.86|