ALAB Options ChainAstera Labs

Spot 389.80 · 2,642 contracts · 18 expiries · built 2026-10-07

Right

Expiry

ULA	Option Code	Right	Expiry	DTE	MTE	YTE	Strike	Stk / Prc Δ%	Ask	Bid	Last	OI
ALAB	ALAB261009C00510000	Call	2026-10-09	2	0.1	0.01	510.00	+30.84%	0.04	0.00	0.03	104
ALAB	ALAB261009C00500000	Call	2026-10-09	2	0.1	0.01	500.00	+28.27%	0.49	0.00	0.18	15
ALAB	ALAB261009C00490000	Call	2026-10-09	2	0.1	0.01	490.00	+25.71%	0.62	0.00	0.13	14
ALAB	ALAB261009C00482500	Call	2026-10-09	2	0.1	0.01	482.50	+23.78%	1.17	0.00	—	—
ALAB	ALAB261009C00480000	Call	2026-10-09	2	0.1	0.01	480.00	+23.14%	0.40	0.00	0.22	6
ALAB	ALAB261009C00477500	Call	2026-10-09	2	0.1	0.01	477.50	+22.50%	0.54	0.12	0.17	—
ALAB	ALAB261009C00475000	Call	2026-10-09	2	0.1	0.01	475.00	+21.86%	3.63	0.00	0.70	7
ALAB	ALAB261009C00472500	Call	2026-10-09	2	0.1	0.01	472.50	+21.22%	4.37	0.00	—	—
ALAB	ALAB261009C00470000	Call	2026-10-09	2	0.1	0.01	470.00	+20.57%	0.63	0.00	0.27	24
ALAB	ALAB261009C00467500	Call	2026-10-09	2	0.1	0.01	467.50	+19.93%	0.49	0.01	0.27	10
ALAB	ALAB261009C00465000	Call	2026-10-09	2	0.1	0.01	465.00	+19.29%	2.48	0.03	0.41	158
ALAB	ALAB261009C00462500	Call	2026-10-09	2	0.1	0.01	462.50	+18.65%	0.60	0.10	0.43	6
ALAB	ALAB261009C00460000	Call	2026-10-09	2	0.1	0.01	460.00	+18.01%	0.58	0.05	0.37	94
ALAB	ALAB261009C00457500	Call	2026-10-09	2	0.1	0.01	457.50	+17.37%	1.23	0.01	0.53	2
ALAB	ALAB261009C00455000	Call	2026-10-09	2	0.1	0.01	455.00	+16.73%	1.22	0.03	0.50	23
ALAB	ALAB261009C00452500	Call	2026-10-09	2	0.1	0.01	452.50	+16.09%	0.98	0.01	0.51	274
ALAB	ALAB261009C00450000	Call	2026-10-09	2	0.1	0.01	450.00	+15.44%	0.98	0.45	0.64	419
ALAB	ALAB261009C00447500	Call	2026-10-09	2	0.1	0.01	447.50	+14.80%	1.21	0.37	0.71	13
ALAB	ALAB261009C00445000	Call	2026-10-09	2	0.1	0.01	445.00	+14.16%	1.15	0.63	0.85	33
ALAB	ALAB261009C00442500	Call	2026-10-09	2	0.1	0.01	442.50	+13.52%	1.42	0.65	1.05	2
ALAB	ALAB261009C00440000	Call	2026-10-09	2	0.1	0.01	440.00	+12.88%	1.45	0.87	1.25	55
ALAB	ALAB261009C00437500	Call	2026-10-09	2	0.1	0.01	437.50	+12.24%	1.84	0.99	1.64	7
ALAB	ALAB261009C00435000	Call	2026-10-09	2	0.1	0.01	435.00	+11.60%	1.85	1.22	1.38	64
ALAB	ALAB261009C00432500	Call	2026-10-09	2	0.1	0.01	432.50	+10.95%	2.11	1.45	1.53	4
ALAB	ALAB261009C00430000	Call	2026-10-09	2	0.1	0.01	430.00	+10.31%	2.25	1.61	2.05	105
ALAB	ALAB261009C00427500	Call	2026-10-09	2	0.1	0.01	427.50	+9.67%	2.77	1.91	2.74	8
ALAB	ALAB261009C00425000	Call	2026-10-09	2	0.1	0.01	425.00	+9.03%	2.91	2.30	2.65	307
ALAB	ALAB261009C00422500	Call	2026-10-09	2	0.1	0.01	422.50	+8.39%	3.47	2.67	2.77	215
ALAB	ALAB261009C00420000	Call	2026-10-09	2	0.1	0.01	420.00	+7.75%	3.72	2.99	3.15	513
ALAB	ALAB261009C00417500	Call	2026-10-09	2	0.1	0.01	417.50	+7.11%	4.33	3.18	3.28	43
ALAB	ALAB261009C00415000	Call	2026-10-09	2	0.1	0.01	415.00	+6.46%	4.57	3.67	3.95	112
ALAB	ALAB261009C00412500	Call	2026-10-09	2	0.1	0.01	412.50	+5.82%	5.55	4.21	4.25	66
ALAB	ALAB261009C00410000	Call	2026-10-09	2	0.1	0.01	410.00	+5.18%	5.85	4.74	5.29	666
ALAB	ALAB261009C00407500	Call	2026-10-09	2	0.1	0.01	407.50	+4.54%	6.64	5.45	4.95	37
ALAB	ALAB261009C00405000	Call	2026-10-09	2	0.1	0.01	405.00	+3.90%	7.49	6.16	6.16	130
ALAB	ALAB261009C00402500	Call	2026-10-09	2	0.1	0.01	402.50	+3.26%	8.47	6.68	6.68	54
ALAB	ALAB261009C00400000	Call	2026-10-09	2	0.1	0.01	400.00	+2.62%	9.11	7.73	8.40	1,314
ALAB	ALAB261009C00397500	Call	2026-10-09	2	0.1	0.01	397.50	+1.98%	10.07	7.92	9.25	48
ALAB	ALAB261009C00395000	Call	2026-10-09	2	0.1	0.01	395.00	+1.33%	11.01	9.42	9.52	158
ALAB	ALAB261009C00392500	Call	2026-10-09	2	0.1	0.01	392.50	+0.69%	12.41	10.45	10.45	160
ALAB	ALAB261009C00390000	Call	2026-10-09	2	0.1	0.01	390.00	+0.05%	12.86	11.68	12.75	567
ALAB	ALAB261009C00387500	Call	2026-10-09	2	0.1	0.01	387.50	-0.59%	14.12	12.46	13.85	190
ALAB	ALAB261009C00385000	Call	2026-10-09	2	0.1	0.01	385.00	-1.23%	15.97	13.39	16.32	203
ALAB	ALAB261009C00382500	Call	2026-10-09	2	0.1	0.01	382.50	-1.87%	17.97	15.28	17.16	1,684
ALAB	ALAB261009C00380000	Call	2026-10-09	2	0.1	0.01	380.00	-2.51%	19.50	16.17	16.50	603
ALAB	ALAB261009C00377500	Call	2026-10-09	2	0.1	0.01	377.50	-3.16%	21.12	18.20	21.10	23
ALAB	ALAB261009C00375000	Call	2026-10-09	2	0.1	0.01	375.00	-3.80%	21.79	19.78	19.15	275
ALAB	ALAB261009C00372500	Call	2026-10-09	2	0.1	0.01	372.50	-4.44%	23.86	22.07	26.02	35
ALAB	ALAB261009C00370000	Call	2026-10-09	2	0.1	0.01	370.00	-5.08%	25.67	23.73	25.00	3,125
ALAB	ALAB261009C00367500	Call	2026-10-09	2	0.1	0.01	367.50	-5.72%	27.58	25.61	25.75	109
ALAB	ALAB261009C00365000	Call	2026-10-09	2	0.1	0.01	365.00	-6.36%	30.02	27.54	27.75	337
ALAB	ALAB261009C00362500	Call	2026-10-09	2	0.1	0.01	362.50	-7.00%	32.35	29.11	30.60	77
ALAB	ALAB261009C00360000	Call	2026-10-09	2	0.1	0.01	360.00	-7.64%	33.86	30.61	30.40	582
ALAB	ALAB261009C00357500	Call	2026-10-09	2	0.1	0.01	357.50	-8.29%	35.91	30.90	36.33	77
ALAB	ALAB261009C00355000	Call	2026-10-09	2	0.1	0.01	355.00	-8.93%	38.54	34.94	34.70	122
ALAB	ALAB261009C00352500	Call	2026-10-09	2	0.1	0.01	352.50	-9.57%	41.83	35.62	45.68	96
ALAB	ALAB261009C00350000	Call	2026-10-09	2	0.1	0.01	350.00	-10.21%	43.17	38.75	38.67	148
ALAB	ALAB261009C00347500	Call	2026-10-09	2	0.1	0.01	347.50	-10.85%	45.35	40.02	20.17	54
ALAB	ALAB261009C00345000	Call	2026-10-09	2	0.1	0.01	345.00	-11.49%	49.05	42.06	39.55	72
ALAB	ALAB261009C00342500	Call	2026-10-09	2	0.1	0.01	342.50	-12.13%	49.79	44.63	50.55	31
ALAB	ALAB261009C00340000	Call	2026-10-09	2	0.1	0.01	340.00	-12.78%	52.68	47.67	47.27	85
ALAB	ALAB261009C00337500	Call	2026-10-09	2	0.1	0.01	337.50	-13.42%	55.36	49.14	26.28	4
ALAB	ALAB261009C00335000	Call	2026-10-09	2	0.1	0.01	335.00	-14.06%	58.86	51.92	61.63	15
ALAB	ALAB261009C00332500	Call	2026-10-09	2	0.1	0.01	332.50	-14.70%	59.68	54.66	64.33	1
ALAB	ALAB261009C00330000	Call	2026-10-09	2	0.1	0.01	330.00	-15.34%	61.77	57.45	57.18	215
ALAB	ALAB261009C00327500	Call	2026-10-09	2	0.1	0.01	327.50	-15.98%	65.76	58.93	—	—
ALAB	ALAB261009C00325000	Call	2026-10-09	2	0.1	0.01	325.00	-16.62%	66.79	62.73	68.21	24
ALAB	ALAB261009C00322500	Call	2026-10-09	2	0.1	0.01	322.50	-17.27%	69.54	63.62	37.48	21
ALAB	ALAB261009C00320000	Call	2026-10-09	2	0.1	0.01	320.00	-17.91%	71.86	68.10	70.00	42
ALAB	ALAB261009C00317500	Call	2026-10-09	2	0.1	0.01	317.50	-18.55%	74.65	70.22	74.74	5
ALAB	ALAB261009C00315000	Call	2026-10-09	2	0.1	0.01	315.00	-19.19%	77.82	72.08	79.98	150
ALAB	ALAB261009C00312500	Call	2026-10-09	2	0.1	0.01	312.50	-19.83%	80.02	75.35	61.09	4
ALAB	ALAB261009C00310000	Call	2026-10-09	2	0.1	0.01	310.00	-20.47%	82.40	76.07	79.18	62
ALAB	ALAB261009C00307500	Call	2026-10-09	2	0.1	0.01	307.50	-21.11%	84.11	78.40	85.09	20
ALAB	ALAB261009C00305000	Call	2026-10-09	2	0.1	0.01	305.00	-21.75%	88.45	80.10	48.33	101
ALAB	ALAB261009C00302500	Call	2026-10-09	2	0.1	0.01	302.50	-22.40%	89.06	82.38	49.45	1
ALAB	ALAB261009C00300000	Call	2026-10-09	2	0.1	0.01	300.00	-23.04%	94.33	87.80	86.85	107
ALAB	ALAB261009C00297500	Call	2026-10-09	2	0.1	0.01	297.50	-23.68%	95.57	87.60	93.13	—
ALAB	ALAB261009C00295000	Call	2026-10-09	2	0.1	0.01	295.00	-24.32%	96.24	92.75	96.09	93
ALAB	ALAB261009C00292500	Call	2026-10-09	2	0.1	0.01	292.50	-24.96%	100.55	92.87	66.85	13
ALAB	ALAB261009C00290000	Call	2026-10-09	2	0.1	0.01	290.00	-25.60%	101.26	97.96	102.33	104
ALAB	ALAB261009C00287500	Call	2026-10-09	2	0.1	0.01	287.50	-26.24%	105.40	97.81	—	—
ALAB	ALAB261009C00285000	Call	2026-10-09	2	0.1	0.01	285.00	-26.89%	107.10	103.36	65.73	87
ALAB	ALAB261009C00282500	Call	2026-10-09	2	0.1	0.01	282.50	-27.53%	108.01	104.13	77.58	1
ALAB	ALAB261009C00280000	Call	2026-10-09	2	0.1	0.01	280.00	-28.17%	114.28	106.50	82.29	171
ALAB	ALAB261009C00277500	Call	2026-10-09	2	0.1	0.01	277.50	-28.81%	116.92	110.86	85.70	1
ALAB	ALAB261009C00275000	Call	2026-10-09	2	0.1	0.01	275.00	-29.45%	114.96	111.92	66.52	7
ALAB	ALAB261009C00272500	Call	2026-10-09	2	0.1	0.01	272.50	-30.09%	118.35	115.48	81.17	2
ALAB	ALAB261009C00270000	Call	2026-10-09	2	0.1	0.01	270.00	-30.73%	120.08	116.25	89.52	8
ALAB	ALAB261009C00265000	Call	2026-10-09	2	0.1	0.01	265.00	-32.02%	127.07	119.89	94.16	4
ALAB	ALAB261009C00260000	Call	2026-10-09	2	0.1	0.01	260.00	-33.30%	134.34	126.71	92.00	10
ALAB	ALAB261009C00255000	Call	2026-10-09	2	0.1	0.01	255.00	-34.58%	139.25	133.00	96.90	24
ALAB	ALAB261009C00250000	Call	2026-10-09	2	0.1	0.01	250.00	-35.86%	145.19	135.58	111.94	6
ALAB	ALAB261009C00245000	Call	2026-10-09	2	0.1	0.01	245.00	-37.15%	147.83	140.46	107.00	29
ALAB	ALAB261009C00240000	Call	2026-10-09	2	0.1	0.01	240.00	-38.43%	149.31	146.42	115.45	7
ALAB	ALAB261009C00235000	Call	2026-10-09	2	0.1	0.01	235.00	-39.71%	155.30	149.70	119.80	2
ALAB	ALAB261009C00230000	Call	2026-10-09	2	0.1	0.01	230.00	-41.00%	161.30	159.12	125.42	2
ALAB	ALAB261009C00225000	Call	2026-10-09	2	0.1	0.01	225.00	-42.28%	165.07	160.11	132.95	26
ALAB	ALAB261009C00220000	Call	2026-10-09	2	0.1	0.01	220.00	-43.56%	169.20	167.50	131.95	2
ALAB	ALAB261009C00215000	Call	2026-10-09	2	0.1	0.01	215.00	-44.84%	178.16	172.08	46.50	—
ALAB	ALAB261009C00210000	Call	2026-10-09	2	0.1	0.01	210.00	-46.13%	180.05	174.30	177.12	2
ALAB	ALAB261009C00205000	Call	2026-10-09	2	0.1	0.01	205.00	-47.41%	184.23	179.43	182.12	4
ALAB	ALAB261009C00200000	Call	2026-10-09	2	0.1	0.01	200.00	-48.69%	194.76	183.00	194.93	1
ALAB	ALAB261009C00195000	Call	2026-10-09	2	0.1	0.01	195.00	-49.97%	195.56	191.37	160.02	7
ALAB	ALAB261009C00190000	Call	2026-10-09	2	0.1	0.01	190.00	-51.26%	205.56	196.59	166.11	4
ALAB	ALAB261009C00185000	Call	2026-10-09	2	0.1	0.01	185.00	-52.54%	205.10	204.36	178.00	6
ALAB	ALAB261009C00180000	Call	2026-10-09	2	0.1	0.01	180.00	-53.82%	215.38	203.10	214.05	5
ALAB	ALAB261009C00175000	Call	2026-10-09	2	0.1	0.01	175.00	-55.11%	215.06	208.01	221.10	4
ALAB	ALAB261009C00170000	Call	2026-10-09	2	0.1	0.01	170.00	-56.39%	223.77	215.28	218.24	25
ALAB	ALAB261009C00165000	Call	2026-10-09	2	0.1	0.01	165.00	-57.67%	227.18	224.13	194.82	14
ALAB	ALAB261009P00510000	Put	2026-10-09	2	0.1	0.01	510.00	+30.84%	122.99	117.47	123.04	—
ALAB	ALAB261009P00500000	Put	2026-10-09	2	0.1	0.01	500.00	+28.27%	115.84	106.73	—	—
ALAB	ALAB261009P00490000	Put	2026-10-09	2	0.1	0.01	490.00	+25.71%	103.65	96.44	124.50	—
ALAB	ALAB261009P00482500	Put	2026-10-09	2	0.1	0.01	482.50	+23.78%	97.57	91.11	93.26	—
ALAB	ALAB261009P00480000	Put	2026-10-09	2	0.1	0.01	480.00	+23.14%	92.89	87.89	90.85	—
ALAB	ALAB261009P00477500	Put	2026-10-09	2	0.1	0.01	477.50	+22.50%	89.70	84.49	—	—
ALAB	ALAB261009P00475000	Put	2026-10-09	2	0.1	0.01	475.00	+21.86%	88.94	84.25	—	—
ALAB	ALAB261009P00472500	Put	2026-10-09	2	0.1	0.01	472.50	+21.22%	85.21	79.40	81.62	—
ALAB	ALAB261009P00470000	Put	2026-10-09	2	0.1	0.01	470.00	+20.57%	83.15	76.14	—	—
ALAB	ALAB261009P00467500	Put	2026-10-09	2	0.1	0.01	467.50	+19.93%	81.58	76.87	—	—
ALAB	ALAB261009P00465000	Put	2026-10-09	2	0.1	0.01	465.00	+19.29%	77.94	74.15	76.57	—
ALAB	ALAB261009P00462500	Put	2026-10-09	2	0.1	0.01	462.50	+18.65%	75.58	71.36	—	—
ALAB	ALAB261009P00460000	Put	2026-10-09	2	0.1	0.01	460.00	+18.01%	75.14	68.55	107.30	—
ALAB	ALAB261009P00457500	Put	2026-10-09	2	0.1	0.01	457.50	+17.37%	72.15	65.87	—	—
ALAB	ALAB261009P00455000	Put	2026-10-09	2	0.1	0.01	455.00	+16.73%	68.18	62.04	63.50	—
ALAB	ALAB261009P00452500	Put	2026-10-09	2	0.1	0.01	452.50	+16.09%	67.35	60.76	—	—
ALAB	ALAB261009P00450000	Put	2026-10-09	2	0.1	0.01	450.00	+15.44%	64.30	58.48	59.60	—
ALAB	ALAB261009P00447500	Put	2026-10-09	2	0.1	0.01	447.50	+14.80%	60.88	55.53	—	—
ALAB	ALAB261009P00445000	Put	2026-10-09	2	0.1	0.01	445.00	+14.16%	59.87	52.77	52.00	—
ALAB	ALAB261009P00442500	Put	2026-10-09	2	0.1	0.01	442.50	+13.52%	56.99	51.15	—	—
ALAB	ALAB261009P00440000	Put	2026-10-09	2	0.1	0.01	440.00	+12.88%	54.09	48.03	126.11	—
ALAB	ALAB261009P00437500	Put	2026-10-09	2	0.1	0.01	437.50	+12.24%	53.12	45.89	77.60	3
ALAB	ALAB261009P00435000	Put	2026-10-09	2	0.1	0.01	435.00	+11.60%	50.66	43.52	—	—
ALAB	ALAB261009P00432500	Put	2026-10-09	2	0.1	0.01	432.50	+10.95%	47.40	41.89	39.35	—
ALAB	ALAB261009P00430000	Put	2026-10-09	2	0.1	0.01	430.00	+10.31%	45.94	38.70	42.55	9
ALAB	ALAB261009P00427500	Put	2026-10-09	2	0.1	0.01	427.50	+9.67%	42.56	36.90	38.14	—
ALAB	ALAB261009P00425000	Put	2026-10-09	2	0.1	0.01	425.00	+9.03%	40.90	36.60	—	—
ALAB	ALAB261009P00422500	Put	2026-10-09	2	0.1	0.01	422.50	+8.39%	39.64	33.01	66.20	4
ALAB	ALAB261009P00420000	Put	2026-10-09	2	0.1	0.01	420.00	+7.75%	34.15	31.94	35.12	2
ALAB	ALAB261009P00417500	Put	2026-10-09	2	0.1	0.01	417.50	+7.11%	31.92	29.52	29.88	3
ALAB	ALAB261009P00415000	Put	2026-10-09	2	0.1	0.01	415.00	+6.46%	30.34	26.90	—	—
ALAB	ALAB261009P00412500	Put	2026-10-09	2	0.1	0.01	412.50	+5.82%	28.57	26.04	28.56	—
ALAB	ALAB261009P00410000	Put	2026-10-09	2	0.1	0.01	410.00	+5.18%	27.45	23.25	25.22	—
ALAB	ALAB261009P00407500	Put	2026-10-09	2	0.1	0.01	407.50	+4.54%	25.04	21.77	21.25	—
ALAB	ALAB261009P00405000	Put	2026-10-09	2	0.1	0.01	405.00	+3.90%	22.82	20.11	20.12	4
ALAB	ALAB261009P00402500	Put	2026-10-09	2	0.1	0.01	402.50	+3.26%	20.68	18.84	19.91	1
ALAB	ALAB261009P00400000	Put	2026-10-09	2	0.1	0.01	400.00	+2.62%	19.56	17.34	19.63	2
ALAB	ALAB261009P00397500	Put	2026-10-09	2	0.1	0.01	397.50	+1.98%	18.07	15.80	15.27	1
ALAB	ALAB261009P00395000	Put	2026-10-09	2	0.1	0.01	395.00	+1.33%	15.77	13.61	17.22	2
ALAB	ALAB261009P00392500	Put	2026-10-09	2	0.1	0.01	392.50	+0.69%	15.26	12.37	13.86	—
ALAB	ALAB261009P00390000	Put	2026-10-09	2	0.1	0.01	390.00	+0.05%	13.84	11.30	12.90	13
ALAB	ALAB261009P00387500	Put	2026-10-09	2	0.1	0.01	387.50	-0.59%	11.78	10.03	10.85	—
ALAB	ALAB261009P00385000	Put	2026-10-09	2	0.1	0.01	385.00	-1.23%	10.46	8.85	10.46	10
ALAB	ALAB261009P00382500	Put	2026-10-09	2	0.1	0.01	382.50	-1.87%	9.67	8.19	8.77	9
ALAB	ALAB261009P00380000	Put	2026-10-09	2	0.1	0.01	380.00	-2.51%	8.20	6.96	7.55	15
ALAB	ALAB261009P00377500	Put	2026-10-09	2	0.1	0.01	377.50	-3.16%	7.59	6.16	7.47	14
ALAB	ALAB261009P00375000	Put	2026-10-09	2	0.1	0.01	375.00	-3.80%	6.83	4.98	5.96	8
ALAB	ALAB261009P00372500	Put	2026-10-09	2	0.1	0.01	372.50	-4.44%	5.81	4.52	4.02	8
ALAB	ALAB261009P00370000	Put	2026-10-09	2	0.1	0.01	370.00	-5.08%	4.98	3.96	4.85	46
ALAB	ALAB261009P00367500	Put	2026-10-09	2	0.1	0.01	367.50	-5.72%	4.38	3.20	4.15	41
ALAB	ALAB261009P00365000	Put	2026-10-09	2	0.1	0.01	365.00	-6.36%	3.87	2.96	3.55	47
ALAB	ALAB261009P00362500	Put	2026-10-09	2	0.1	0.01	362.50	-7.00%	3.36	2.30	3.27	29
ALAB	ALAB261009P00360000	Put	2026-10-09	2	0.1	0.01	360.00	-7.64%	2.63	1.97	2.63	113
ALAB	ALAB261009P00357500	Put	2026-10-09	2	0.1	0.01	357.50	-8.29%	2.32	1.69	2.22	46
ALAB	ALAB261009P00355000	Put	2026-10-09	2	0.1	0.01	355.00	-8.93%	1.97	1.31	1.93	152
ALAB	ALAB261009P00352500	Put	2026-10-09	2	0.1	0.01	352.50	-9.57%	1.71	0.96	1.68	102
ALAB	ALAB261009P00350000	Put	2026-10-09	2	0.1	0.01	350.00	-10.21%	1.47	0.83	1.52	286
ALAB	ALAB261009P00347500	Put	2026-10-09	2	0.1	0.01	347.50	-10.85%	1.33	0.57	1.01	62
ALAB	ALAB261009P00345000	Put	2026-10-09	2	0.1	0.01	345.00	-11.49%	1.11	0.58	0.95	202
ALAB	ALAB261009P00342500	Put	2026-10-09	2	0.1	0.01	342.50	-12.13%	0.96	0.47	0.76	225
ALAB	ALAB261009P00340000	Put	2026-10-09	2	0.1	0.01	340.00	-12.78%	0.89	0.38	0.63	328
ALAB	ALAB261009P00337500	Put	2026-10-09	2	0.1	0.01	337.50	-13.42%	0.68	0.33	0.58	104
ALAB	ALAB261009P00335000	Put	2026-10-09	2	0.1	0.01	335.00	-14.06%	0.52	0.32	0.43	297
ALAB	ALAB261009P00332500	Put	2026-10-09	2	0.1	0.01	332.50	-14.70%	0.47	0.23	0.35	37
ALAB	ALAB261009P00330000	Put	2026-10-09	2	0.1	0.01	330.00	-15.34%	0.40	0.22	0.38	988
ALAB	ALAB261009P00327500	Put	2026-10-09	2	0.1	0.01	327.50	-15.98%	0.33	0.22	0.35	64
ALAB	ALAB261009P00325000	Put	2026-10-09	2	0.1	0.01	325.00	-16.62%	0.28	0.13	0.22	219
ALAB	ALAB261009P00322500	Put	2026-10-09	2	0.1	0.01	322.50	-17.27%	0.25	0.09	0.19	44
ALAB	ALAB261009P00320000	Put	2026-10-09	2	0.1	0.01	320.00	-17.91%	0.25	0.16	0.17	255
ALAB	ALAB261009P00317500	Put	2026-10-09	2	0.1	0.01	317.50	-18.55%	0.23	0.08	0.15	122
ALAB	ALAB261009P00315000	Put	2026-10-09	2	0.1	0.01	315.00	-19.19%	0.20	0.12	0.18	368
ALAB	ALAB261009P00312500	Put	2026-10-09	2	0.1	0.01	312.50	-19.83%	0.22	0.04	0.11	73
ALAB	ALAB261009P00310000	Put	2026-10-09	2	0.1	0.01	310.00	-20.47%	0.19	0.03	0.12	373
ALAB	ALAB261009P00307500	Put	2026-10-09	2	0.1	0.01	307.50	-21.11%	0.13	0.03	0.10	90
ALAB	ALAB261009P00305000	Put	2026-10-09	2	0.1	0.01	305.00	-21.75%	0.13	0.07	0.12	136
ALAB	ALAB261009P00302500	Put	2026-10-09	2	0.1	0.01	302.50	-22.40%	0.13	0.07	0.08	38
ALAB	ALAB261009P00300000	Put	2026-10-09	2	0.1	0.01	300.00	-23.04%	0.11	0.07	0.09	380
ALAB	ALAB261009P00297500	Put	2026-10-09	2	0.1	0.01	297.50	-23.68%	0.14	0.08	0.11	93
ALAB	ALAB261009P00295000	Put	2026-10-09	2	0.1	0.01	295.00	-24.32%	1.75	0.00	0.08	111
ALAB	ALAB261009P00292500	Put	2026-10-09	2	0.1	0.01	292.50	-24.96%	0.11	0.03	0.05	21
ALAB	ALAB261009P00290000	Put	2026-10-09	2	0.1	0.01	290.00	-25.60%	0.08	0.03	0.07	284
ALAB	ALAB261009P00287500	Put	2026-10-09	2	0.1	0.01	287.50	-26.24%	0.38	0.00	0.06	60
ALAB	ALAB261009P00285000	Put	2026-10-09	2	0.1	0.01	285.00	-26.89%	0.08	0.00	0.02	130
ALAB	ALAB261009P00282500	Put	2026-10-09	2	0.1	0.01	282.50	-27.53%	0.24	0.00	0.61	11
ALAB	ALAB261009P00280000	Put	2026-10-09	2	0.1	0.01	280.00	-28.17%	0.22	0.00	0.06	158
ALAB	ALAB261009P00277500	Put	2026-10-09	2	0.1	0.01	277.50	-28.81%	0.10	0.01	0.05	123
ALAB	ALAB261009P00275000	Put	2026-10-09	2	0.1	0.01	275.00	-29.45%	0.10	0.00	0.05	141
ALAB	ALAB261009P00272500	Put	2026-10-09	2	0.1	0.01	272.50	-30.09%	0.09	0.00	0.07	—
ALAB	ALAB261009P00270000	Put	2026-10-09	2	0.1	0.01	270.00	-30.73%	0.05	0.00	0.04	122
ALAB	ALAB261009P00265000	Put	2026-10-09	2	0.1	0.01	265.00	-32.02%	0.05	0.00	0.07	153
ALAB	ALAB261009P00260000	Put	2026-10-09	2	0.1	0.01	260.00	-33.30%	0.05	0.03	0.04	87
ALAB	ALAB261009P00255000	Put	2026-10-09	2	0.1	0.01	255.00	-34.58%	0.04	0.00	0.03	48
ALAB	ALAB261009P00250000	Put	2026-10-09	2	0.1	0.01	250.00	-35.86%	0.05	0.00	0.04	162
ALAB	ALAB261009P00245000	Put	2026-10-09	2	0.1	0.01	245.00	-37.15%	0.10	0.00	0.01	65
ALAB	ALAB261009P00240000	Put	2026-10-09	2	0.1	0.01	240.00	-38.43%	0.08	0.00	0.03	469
ALAB	ALAB261009P00235000	Put	2026-10-09	2	0.1	0.01	235.00	-39.71%	0.09	0.00	0.05	77
ALAB	ALAB261009P00230000	Put	2026-10-09	2	0.1	0.01	230.00	-41.00%	0.09	0.00	0.05	93
ALAB	ALAB261009P00225000	Put	2026-10-09	2	0.1	0.01	225.00	-42.28%	0.03	0.00	0.01	30
ALAB	ALAB261009P00220000	Put	2026-10-09	2	0.1	0.01	220.00	-43.56%	0.09	0.00	0.07	30
ALAB	ALAB261009P00215000	Put	2026-10-09	2	0.1	0.01	215.00	-44.84%	0.09	0.00	0.07	47
ALAB	ALAB261009P00210000	Put	2026-10-09	2	0.1	0.01	210.00	-46.13%	0.09	0.00	0.01	71
ALAB	ALAB261009P00205000	Put	2026-10-09	2	0.1	0.01	205.00	-47.41%	0.08	0.00	0.01	17
ALAB	ALAB261009P00200000	Put	2026-10-09	2	0.1	0.01	200.00	-48.69%	0.05	0.00	0.07	56
ALAB	ALAB261009P00195000	Put	2026-10-09	2	0.1	0.01	195.00	-49.97%	0.06	0.00	0.01	11
ALAB	ALAB261009P00190000	Put	2026-10-09	2	0.1	0.01	190.00	-51.26%	0.03	0.00	0.01	157
ALAB	ALAB261009P00185000	Put	2026-10-09	2	0.1	0.01	185.00	-52.54%	0.07	0.00	0.01	19
ALAB	ALAB261009P00180000	Put	2026-10-09	2	0.1	0.01	180.00	-53.82%	0.05	0.00	0.05	141
ALAB	ALAB261009P00175000	Put	2026-10-09	2	0.1	0.01	175.00	-55.11%	0.05	0.00	0.02	26
ALAB	ALAB261009P00170000	Put	2026-10-09	2	0.1	0.01	170.00	-56.39%	0.09	0.00	0.02	15
ALAB	ALAB261009P00165000	Put	2026-10-09	2	0.1	0.01	165.00	-57.67%	0.03	0.00	0.01	23
ALAB	ALAB261016C00700000	Call	2026-10-16	9	0.3	0.02	700.00	+79.58%	0.05	0.00	0.02	—
ALAB	ALAB261016C00680000	Call	2026-10-16	9	0.3	0.02	680.00	+74.45%	3.00	0.00	0.04	—
ALAB	ALAB261016C00670000	Call	2026-10-16	9	0.3	0.02	670.00	+71.88%	2.75	0.00	0.41	—
ALAB	ALAB261016C00660000	Call	2026-10-16	9	0.3	0.02	660.00	+69.32%	2.74	0.00	0.55	—
ALAB	ALAB261016C00650000	Call	2026-10-16	9	0.3	0.02	650.00	+66.75%	0.42	0.00	0.50	—
ALAB	ALAB261016C00640000	Call	2026-10-16	9	0.3	0.02	640.00	+64.19%	2.86	0.00	0.64	—
ALAB	ALAB261016C00630000	Call	2026-10-16	9	0.3	0.02	630.00	+61.62%	0.67	0.00	0.15	—
ALAB	ALAB261016C00620000	Call	2026-10-16	9	0.3	0.02	620.00	+59.06%	0.21	0.00	0.10	—
ALAB	ALAB261016C00610000	Call	2026-10-16	9	0.3	0.02	610.00	+56.49%	0.21	0.00	0.09	—
ALAB	ALAB261016C00600000	Call	2026-10-16	9	0.3	0.02	600.00	+53.93%	0.62	0.00	0.72	—
ALAB	ALAB261016C00590000	Call	2026-10-16	9	0.3	0.02	590.00	+51.36%	1.23	0.00	0.37	—
ALAB	ALAB261016C00580000	Call	2026-10-16	9	0.3	0.02	580.00	+48.79%	1.77	0.00	0.04	—
ALAB	ALAB261016C00570000	Call	2026-10-16	9	0.3	0.02	570.00	+46.23%	0.92	0.00	0.28	—
ALAB	ALAB261016C00560000	Call	2026-10-16	9	0.3	0.02	560.00	+43.66%	1.53	0.00	0.84	—
ALAB	ALAB261016C00550000	Call	2026-10-16	9	0.3	0.02	550.00	+41.10%	0.59	0.03	0.30	—
ALAB	ALAB261016C00540000	Call	2026-10-16	9	0.3	0.02	540.00	+38.53%	1.27	0.00	0.39	—
ALAB	ALAB261016C00530000	Call	2026-10-16	9	0.3	0.02	530.00	+35.97%	2.36	0.17	0.25	—
ALAB	ALAB261016C00520000	Call	2026-10-16	9	0.3	0.02	520.00	+33.40%	4.64	0.00	0.23	—
ALAB	ALAB261016C00510000	Call	2026-10-16	9	0.3	0.02	510.00	+30.84%	1.40	0.32	0.69	—
ALAB	ALAB261016C00500000	Call	2026-10-16	9	0.3	0.02	500.00	+28.27%	1.18	0.64	1.18	—
ALAB	ALAB261016C00490000	Call	2026-10-16	9	0.3	0.02	490.00	+25.71%	2.55	0.08	1.40	—
ALAB	ALAB261016C00480000	Call	2026-10-16	9	0.3	0.02	480.00	+23.14%	2.21	1.57	1.90	—
ALAB	ALAB261016C00470000	Call	2026-10-16	9	0.3	0.02	470.00	+20.57%	4.12	2.12	2.12	—
ALAB	ALAB261016C00460000	Call	2026-10-16	9	0.3	0.02	460.00	+18.01%	4.92	3.05	3.05	—
ALAB	ALAB261016C00450000	Call	2026-10-16	9	0.3	0.02	450.00	+15.44%	6.00	2.95	4.05	—
ALAB	ALAB261016C00440000	Call	2026-10-16	9	0.3	0.02	440.00	+12.88%	6.27	5.24	5.24	—
ALAB	ALAB261016C00430000	Call	2026-10-16	9	0.3	0.02	430.00	+10.31%	8.63	6.88	7.12	—
ALAB	ALAB261016C00420000	Call	2026-10-16	9	0.3	0.02	420.00	+7.75%	10.58	9.22	9.22	—
ALAB	ALAB261016C00415000	Call	2026-10-16	9	0.3	0.02	415.00	+6.46%	12.25	10.61	11.08	—
ALAB	ALAB261016C00410000	Call	2026-10-16	9	0.3	0.02	410.00	+5.18%	13.20	12.21	12.49	—
ALAB	ALAB261016C00405000	Call	2026-10-16	9	0.3	0.02	405.00	+3.90%	15.53	13.89	14.21	—
ALAB	ALAB261016C00400000	Call	2026-10-16	9	0.3	0.02	400.00	+2.62%	16.45	16.27	16.70	—
ALAB	ALAB261016C00395000	Call	2026-10-16	9	0.3	0.02	395.00	+1.33%	19.63	17.53	18.46	—
ALAB	ALAB261016C00390000	Call	2026-10-16	9	0.3	0.02	390.00	+0.05%	21.46	20.27	20.50	—
ALAB	ALAB261016C00387500	Call	2026-10-16	9	0.3	0.02	387.50	-0.59%	23.18	21.41	20.83	—
ALAB	ALAB261016C00385000	Call	2026-10-16	9	0.3	0.02	385.00	-1.23%	23.99	22.54	22.49	—
ALAB	ALAB261016C00382500	Call	2026-10-16	9	0.3	0.02	382.50	-1.87%	25.06	23.86	23.86	—
ALAB	ALAB261016C00380000	Call	2026-10-16	9	0.3	0.02	380.00	-2.51%	27.18	25.24	25.97	—
ALAB	ALAB261016C00377500	Call	2026-10-16	9	0.3	0.02	377.50	-3.16%	28.76	26.61	28.98	—
ALAB	ALAB261016C00375000	Call	2026-10-16	9	0.3	0.02	375.00	-3.80%	29.35	27.91	27.50	—
ALAB	ALAB261016C00372500	Call	2026-10-16	9	0.3	0.02	372.50	-4.44%	31.46	28.83	28.65	—
ALAB	ALAB261016C00370000	Call	2026-10-16	9	0.3	0.02	370.00	-5.08%	31.96	30.71	30.71	—
ALAB	ALAB261016C00367500	Call	2026-10-16	9	0.3	0.02	367.50	-5.72%	35.09	31.77	17.97	—
ALAB	ALAB261016C00365000	Call	2026-10-16	9	0.3	0.02	365.00	-6.36%	38.32	30.75	33.60	—
ALAB	ALAB261016C00362500	Call	2026-10-16	9	0.3	0.02	362.50	-7.00%	38.82	33.08	37.65	—
ALAB	ALAB261016C00360000	Call	2026-10-16	9	0.3	0.02	360.00	-7.64%	40.37	35.42	37.80	—
ALAB	ALAB261016C00357500	Call	2026-10-16	9	0.3	0.02	357.50	-8.29%	42.94	36.12	41.02	—
ALAB	ALAB261016C00355000	Call	2026-10-16	9	0.3	0.02	355.00	-8.93%	44.99	38.41	45.95	—
ALAB	ALAB261016C00352500	Call	2026-10-16	9	0.3	0.02	352.50	-9.57%	46.45	39.57	46.39	—
ALAB	ALAB261016C00350000	Call	2026-10-16	9	0.3	0.02	350.00	-10.21%	48.48	42.31	44.00	—
ALAB	ALAB261016C00347500	Call	2026-10-16	9	0.3	0.02	347.50	-10.85%	51.05	43.99	53.02	—
ALAB	ALAB261016C00345000	Call	2026-10-16	9	0.3	0.02	345.00	-11.49%	53.07	45.36	51.00	—
ALAB	ALAB261016C00342500	Call	2026-10-16	9	0.3	0.02	342.50	-12.13%	53.34	47.14	26.64	—
ALAB	ALAB261016C00340000	Call	2026-10-16	9	0.3	0.02	340.00	-12.78%	56.98	51.38	51.75	—
ALAB	ALAB261016C00337500	Call	2026-10-16	9	0.3	0.02	337.50	-13.42%	59.54	51.37	—	—
ALAB	ALAB261016C00335000	Call	2026-10-16	9	0.3	0.02	335.00	-14.06%	61.32	54.80	34.00	—
ALAB	ALAB261016C00332500	Call	2026-10-16	9	0.3	0.02	332.50	-14.70%	62.79	57.38	—	—
ALAB	ALAB261016C00330000	Call	2026-10-16	9	0.3	0.02	330.00	-15.34%	64.15	57.78	67.04	—
ALAB	ALAB261016C00325000	Call	2026-10-16	9	0.3	0.02	325.00	-16.62%	69.39	64.32	71.65	—
ALAB	ALAB261016C00322500	Call	2026-10-16	9	0.3	0.02	322.50	-17.27%	72.79	64.51	43.16	—
ALAB	ALAB261016C00320000	Call	2026-10-16	9	0.3	0.02	320.00	-17.91%	74.80	68.46	71.65	—
ALAB	ALAB261016C00317500	Call	2026-10-16	9	0.3	0.02	317.50	-18.55%	77.87	71.00	47.97	—
ALAB	ALAB261016C00315000	Call	2026-10-16	9	0.3	0.02	315.00	-19.19%	79.96	72.26	50.05	—
ALAB	ALAB261016C00312500	Call	2026-10-16	9	0.3	0.02	312.50	-19.83%	80.96	74.87	59.85	—
ALAB	ALAB261016C00310000	Call	2026-10-16	9	0.3	0.02	310.00	-20.47%	81.79	77.38	77.81	—
ALAB	ALAB261016C00307500	Call	2026-10-16	9	0.3	0.02	307.50	-21.11%	85.48	80.00	67.20	—
ALAB	ALAB261016C00305000	Call	2026-10-16	9	0.3	0.02	305.00	-21.75%	87.98	82.28	—	—
ALAB	ALAB261016C00302500	Call	2026-10-16	9	0.3	0.02	302.50	-22.40%	91.84	83.81	64.20	—
ALAB	ALAB261016C00300000	Call	2026-10-16	9	0.3	0.02	300.00	-23.04%	91.28	86.70	97.71	—
ALAB	ALAB261016C00297500	Call	2026-10-16	9	0.3	0.02	297.50	-23.68%	96.63	89.97	—	—
ALAB	ALAB261016C00295000	Call	2026-10-16	9	0.3	0.02	295.00	-24.32%	98.39	91.93	58.32	—
ALAB	ALAB261016C00292500	Call	2026-10-16	9	0.3	0.02	292.50	-24.96%	101.91	95.43	—	—
ALAB	ALAB261016C00290000	Call	2026-10-16	9	0.3	0.02	290.00	-25.60%	101.18	98.32	105.42	—
ALAB	ALAB261016C00287500	Call	2026-10-16	9	0.3	0.02	287.50	-26.24%	104.51	98.70	70.55	—
ALAB	ALAB261016C00285000	Call	2026-10-16	9	0.3	0.02	285.00	-26.89%	108.27	99.98	81.90	—
ALAB	ALAB261016C00282500	Call	2026-10-16	9	0.3	0.02	282.50	-27.53%	108.51	103.65	108.38	—
ALAB	ALAB261016C00280000	Call	2026-10-16	9	0.3	0.02	280.00	-28.17%	112.83	108.31	121.20	—
ALAB	ALAB261016C00277500	Call	2026-10-16	9	0.3	0.02	277.50	-28.81%	114.90	108.39	—	—
ALAB	ALAB261016C00275000	Call	2026-10-16	9	0.3	0.02	275.00	-29.45%	116.39	111.82	91.15	—
ALAB	ALAB261016C00270000	Call	2026-10-16	9	0.3	0.02	270.00	-30.73%	122.66	116.16	123.18	—
ALAB	ALAB261016C00265000	Call	2026-10-16	9	0.3	0.02	265.00	-32.02%	129.61	119.38	—	—
ALAB	ALAB261016C00260000	Call	2026-10-16	9	0.3	0.02	260.00	-33.30%	132.48	126.31	132.12	—
ALAB	ALAB261016C00255000	Call	2026-10-16	9	0.3	0.02	255.00	-34.58%	136.51	129.56	138.91	—
ALAB	ALAB261016C00250000	Call	2026-10-16	9	0.3	0.02	250.00	-35.86%	143.85	135.43	142.40	—
ALAB	ALAB261016C00245000	Call	2026-10-16	9	0.3	0.02	245.00	-37.15%	145.65	143.75	111.25	—
ALAB	ALAB261016C00240000	Call	2026-10-16	9	0.3	0.02	240.00	-38.43%	153.41	148.55	150.05	—
ALAB	ALAB261016C00235000	Call	2026-10-16	9	0.3	0.02	235.00	-39.71%	156.72	150.12	—	—
ALAB	ALAB261016C00230000	Call	2026-10-16	9	0.3	0.02	230.00	-41.00%	160.42	156.21	119.91	—
ALAB	ALAB261016C00220000	Call	2026-10-16	9	0.3	0.02	220.00	-43.56%	170.26	163.84	173.00	—
ALAB	ALAB261016C00210000	Call	2026-10-16	9	0.3	0.02	210.00	-46.13%	181.13	173.59	184.15	—
ALAB	ALAB261016C00200000	Call	2026-10-16	9	0.3	0.02	200.00	-48.69%	191.90	188.70	152.00	—
ALAB	ALAB261016C00195000	Call	2026-10-16	9	0.3	0.02	195.00	-49.97%	194.72	189.96	193.38	—
ALAB	ALAB261016C00190000	Call	2026-10-16	9	0.3	0.02	190.00	-51.26%	198.82	196.96	146.68	—
ALAB	ALAB261016C00185000	Call	2026-10-16	9	0.3	0.02	185.00	-52.54%	205.07	203.64	181.41	—
ALAB	ALAB261016C00180000	Call	2026-10-16	9	0.3	0.02	180.00	-53.82%	214.08	209.67	79.40	—
ALAB	ALAB261016C00175000	Call	2026-10-16	9	0.3	0.02	175.00	-55.11%	216.29	215.32	215.63	—
ALAB	ALAB261016C00170000	Call	2026-10-16	9	0.3	0.02	170.00	-56.39%	223.05	212.15	160.71	—
ALAB	ALAB261016C00165000	Call	2026-10-16	9	0.3	0.02	165.00	-57.67%	225.60	219.53	167.90	—
ALAB	ALAB261016C00160000	Call	2026-10-16	9	0.3	0.02	160.00	-58.95%	230.58	228.65	228.76	—
ALAB	ALAB261016C00155000	Call	2026-10-16	9	0.3	0.02	155.00	-60.24%	237.43	231.53	211.63	—
ALAB	ALAB261016C00150000	Call	2026-10-16	9	0.3	0.02	150.00	-61.52%	246.81	232.86	151.29	—
ALAB	ALAB261016C00145000	Call	2026-10-16	9	0.3	0.02	145.00	-62.80%	244.64	239.93	225.11	—
ALAB	ALAB261016C00140000	Call	2026-10-16	9	0.3	0.02	140.00	-64.08%	255.26	249.16	201.03	—
ALAB	ALAB261016C00135000	Call	2026-10-16	9	0.3	0.02	135.00	-65.37%	252.70	251.15	147.00	—
ALAB	ALAB261016C00130000	Call	2026-10-16	9	0.3	0.02	130.00	-66.65%	261.56	259.32	166.84	—
ALAB	ALAB261016C00125000	Call	2026-10-16	9	0.3	0.02	125.00	-67.93%	265.11	256.85	244.85	—
ALAB	ALAB261016C00120000	Call	2026-10-16	9	0.3	0.02	120.00	-69.21%	268.43	265.34	169.56	—
ALAB	ALAB261016C00115000	Call	2026-10-16	9	0.3	0.02	115.00	-70.50%	282.88	275.39	256.40	—
ALAB	ALAB261016C00110000	Call	2026-10-16	9	0.3	0.02	110.00	-71.78%	283.69	272.94	293.13	—
ALAB	ALAB261016C00105000	Call	2026-10-16	9	0.3	0.02	105.00	-73.06%	288.62	284.24	282.83	—
ALAB	ALAB261016C00100000	Call	2026-10-16	9	0.3	0.02	100.00	-74.35%	288.93	285.38	280.12	—
ALAB	ALAB261016C00095000	Call	2026-10-16	9	0.3	0.02	95.00	-75.63%	297.71	293.76	82.28	—
ALAB	ALAB261016C00090000	Call	2026-10-16	9	0.3	0.02	90.00	-76.91%	303.37	297.41	171.94	—
ALAB	ALAB261016C00085000	Call	2026-10-16	9	0.3	0.02	85.00	-78.19%	307.43	298.73	309.06	—
ALAB	ALAB261016C00080000	Call	2026-10-16	9	0.3	0.02	80.00	-79.48%	313.72	310.67	310.10	—
ALAB	ALAB261016C00075000	Call	2026-10-16	9	0.3	0.02	75.00	-80.76%	320.64	306.51	247.34	—
ALAB	ALAB261016C00070000	Call	2026-10-16	9	0.3	0.02	70.00	-82.04%	316.16	310.40	65.40	—
ALAB	ALAB261016C00065000	Call	2026-10-16	9	0.3	0.02	65.00	-83.32%	329.59	325.68	196.10	—
ALAB	ALAB261016C00060000	Call	2026-10-16	9	0.3	0.02	60.00	-84.61%	337.33	322.05	215.75	—
ALAB	ALAB261016C00055000	Call	2026-10-16	9	0.3	0.02	55.00	-85.89%	341.73	334.80	283.61	—
ALAB	ALAB261016P00700000	Put	2026-10-16	9	0.3	0.02	700.00	+79.58%	316.23	304.10	—	—
ALAB	ALAB261016P00680000	Put	2026-10-16	9	0.3	0.02	680.00	+74.45%	294.86	286.43	—	—
ALAB	ALAB261016P00670000	Put	2026-10-16	9	0.3	0.02	670.00	+71.88%	284.77	274.52	—	—
ALAB	ALAB261016P00660000	Put	2026-10-16	9	0.3	0.02	660.00	+69.32%	274.57	268.32	—	—
ALAB	ALAB261016P00650000	Put	2026-10-16	9	0.3	0.02	650.00	+66.75%	262.08	253.04	—	—
ALAB	ALAB261016P00640000	Put	2026-10-16	9	0.3	0.02	640.00	+64.19%	250.91	249.17	—	—
ALAB	ALAB261016P00630000	Put	2026-10-16	9	0.3	0.02	630.00	+61.62%	247.29	241.93	—	—
ALAB	ALAB261016P00620000	Put	2026-10-16	9	0.3	0.02	620.00	+59.06%	237.12	231.17	—	—
ALAB	ALAB261016P00610000	Put	2026-10-16	9	0.3	0.02	610.00	+56.49%	220.36	220.21	285.79	—
ALAB	ALAB261016P00600000	Put	2026-10-16	9	0.3	0.02	600.00	+53.93%	213.34	211.19	207.89	—
ALAB	ALAB261016P00590000	Put	2026-10-16	9	0.3	0.02	590.00	+51.36%	200.38	197.88	257.15	—
ALAB	ALAB261016P00580000	Put	2026-10-16	9	0.3	0.02	580.00	+48.79%	194.82	186.51	—	—
ALAB	ALAB261016P00570000	Put	2026-10-16	9	0.3	0.02	570.00	+46.23%	186.46	175.74	213.70	—
ALAB	ALAB261016P00560000	Put	2026-10-16	9	0.3	0.02	560.00	+43.66%	174.30	167.74	207.18	—
ALAB	ALAB261016P00550000	Put	2026-10-16	9	0.3	0.02	550.00	+41.10%	164.97	160.87	207.50	—
ALAB	ALAB261016P00540000	Put	2026-10-16	9	0.3	0.02	540.00	+38.53%	155.51	150.49	199.60	—
ALAB	ALAB261016P00530000	Put	2026-10-16	9	0.3	0.02	530.00	+35.97%	144.27	135.30	182.15	—
ALAB	ALAB261016P00520000	Put	2026-10-16	9	0.3	0.02	520.00	+33.40%	134.58	127.57	130.27	—
ALAB	ALAB261016P00510000	Put	2026-10-16	9	0.3	0.02	510.00	+30.84%	126.67	119.58	222.21	—
ALAB	ALAB261016P00500000	Put	2026-10-16	9	0.3	0.02	500.00	+28.27%	115.93	107.63	103.91	—
ALAB	ALAB261016P00490000	Put	2026-10-16	9	0.3	0.02	490.00	+25.71%	106.14	99.34	164.20	—
ALAB	ALAB261016P00480000	Put	2026-10-16	9	0.3	0.02	480.00	+23.14%	96.55	88.29	212.32	—
ALAB	ALAB261016P00470000	Put	2026-10-16	9	0.3	0.02	470.00	+20.57%	86.23	80.32	148.05	—
ALAB	ALAB261016P00460000	Put	2026-10-16	9	0.3	0.02	460.00	+18.01%	74.87	70.35	127.25	—
ALAB	ALAB261016P00450000	Put	2026-10-16	9	0.3	0.02	450.00	+15.44%	69.15	60.51	189.30	—
ALAB	ALAB261016P00440000	Put	2026-10-16	9	0.3	0.02	440.00	+12.88%	57.82	52.95	56.54	—
ALAB	ALAB261016P00430000	Put	2026-10-16	9	0.3	0.02	430.00	+10.31%	50.73	45.17	44.49	—
ALAB	ALAB261016P00420000	Put	2026-10-16	9	0.3	0.02	420.00	+7.75%	40.92	38.25	35.92	—
ALAB	ALAB261016P00415000	Put	2026-10-16	9	0.3	0.02	415.00	+6.46%	36.15	32.92	33.18	—
ALAB	ALAB261016P00410000	Put	2026-10-16	9	0.3	0.02	410.00	+5.18%	33.99	29.87	30.45	—
ALAB	ALAB261016P00405000	Put	2026-10-16	9	0.3	0.02	405.00	+3.90%	30.22	28.07	—	—
ALAB	ALAB261016P00400000	Put	2026-10-16	9	0.3	0.02	400.00	+2.62%	26.39	24.19	25.53	—
ALAB	ALAB261016P00395000	Put	2026-10-16	9	0.3	0.02	395.00	+1.33%	24.24	21.27	24.10	—
ALAB	ALAB261016P00390000	Put	2026-10-16	9	0.3	0.02	390.00	+0.05%	21.39	20.17	20.82	—
ALAB	ALAB261016P00387500	Put	2026-10-16	9	0.3	0.02	387.50	-0.59%	19.56	18.62	19.05	—
ALAB	ALAB261016P00385000	Put	2026-10-16	9	0.3	0.02	385.00	-1.23%	18.26	16.97	18.26	—
ALAB	ALAB261016P00382500	Put	2026-10-16	9	0.3	0.02	382.50	-1.87%	17.19	15.44	16.37	—
ALAB	ALAB261016P00380000	Put	2026-10-16	9	0.3	0.02	380.00	-2.51%	16.37	14.19	15.25	—
ALAB	ALAB261016P00377500	Put	2026-10-16	9	0.3	0.02	377.50	-3.16%	15.08	13.03	13.50	—
ALAB	ALAB261016P00375000	Put	2026-10-16	9	0.3	0.02	375.00	-3.80%	14.13	12.23	13.08	—
ALAB	ALAB261016P00372500	Put	2026-10-16	9	0.3	0.02	372.50	-4.44%	12.87	11.22	13.41	—
ALAB	ALAB261016P00370000	Put	2026-10-16	9	0.3	0.02	370.00	-5.08%	12.15	8.45	11.65	—
ALAB	ALAB261016P00367500	Put	2026-10-16	9	0.3	0.02	367.50	-5.72%	10.97	9.58	11.80	—
ALAB	ALAB261016P00365000	Put	2026-10-16	9	0.3	0.02	365.00	-6.36%	10.21	8.92	10.10	—
ALAB	ALAB261016P00362500	Put	2026-10-16	9	0.3	0.02	362.50	-7.00%	9.42	6.23	9.04	—
ALAB	ALAB261016P00360000	Put	2026-10-16	9	0.3	0.02	360.00	-7.64%	8.40	7.08	7.95	—
ALAB	ALAB261016P00357500	Put	2026-10-16	9	0.3	0.02	357.50	-8.29%	7.74	5.27	8.03	—
ALAB	ALAB261016P00355000	Put	2026-10-16	9	0.3	0.02	355.00	-8.93%	9.97	3.96	7.15	—
ALAB	ALAB261016P00352500	Put	2026-10-16	9	0.3	0.02	352.50	-9.57%	9.54	4.02	6.25	—
ALAB	ALAB261016P00350000	Put	2026-10-16	9	0.3	0.02	350.00	-10.21%	5.98	4.90	5.31	—
ALAB	ALAB261016P00347500	Put	2026-10-16	9	0.3	0.02	347.50	-10.85%	5.42	4.54	4.60	—
ALAB	ALAB261016P00345000	Put	2026-10-16	9	0.3	0.02	345.00	-11.49%	4.96	4.06	4.70	—
ALAB	ALAB261016P00342500	Put	2026-10-16	9	0.3	0.02	342.50	-12.13%	4.52	3.67	3.80	—
ALAB	ALAB261016P00340000	Put	2026-10-16	9	0.3	0.02	340.00	-12.78%	4.07	3.30	3.55	—
ALAB	ALAB261016P00337500	Put	2026-10-16	9	0.3	0.02	337.50	-13.42%	3.74	2.82	3.40	—
ALAB	ALAB261016P00335000	Put	2026-10-16	9	0.3	0.02	335.00	-14.06%	3.33	2.57	2.98	—
ALAB	ALAB261016P00332500	Put	2026-10-16	9	0.3	0.02	332.50	-14.70%	2.90	2.31	2.71	—
ALAB	ALAB261016P00330000	Put	2026-10-16	9	0.3	0.02	330.00	-15.34%	2.52	2.06	2.29	—
ALAB	ALAB261016P00325000	Put	2026-10-16	9	0.3	0.02	325.00	-16.62%	2.09	1.49	1.91	—
ALAB	ALAB261016P00322500	Put	2026-10-16	9	0.3	0.02	322.50	-17.27%	1.92	1.36	1.64	—
ALAB	ALAB261016P00320000	Put	2026-10-16	9	0.3	0.02	320.00	-17.91%	1.55	1.20	1.44	—
ALAB	ALAB261016P00317500	Put	2026-10-16	9	0.3	0.02	317.50	-18.55%	1.67	0.78	1.48	—
ALAB	ALAB261016P00315000	Put	2026-10-16	9	0.3	0.02	315.00	-19.19%	2.35	0.73	1.11	—
ALAB	ALAB261016P00312500	Put	2026-10-16	9	0.3	0.02	312.50	-19.83%	1.33	0.42	0.83	—
ALAB	ALAB261016P00310000	Put	2026-10-16	9	0.3	0.02	310.00	-20.47%	1.29	0.77	0.81	—
ALAB	ALAB261016P00307500	Put	2026-10-16	9	0.3	0.02	307.50	-21.11%	1.25	0.45	1.33	—
ALAB	ALAB261016P00305000	Put	2026-10-16	9	0.3	0.02	305.00	-21.75%	1.30	0.44	0.76	—
ALAB	ALAB261016P00302500	Put	2026-10-16	9	0.3	0.02	302.50	-22.40%	1.16	0.35	0.75	—
ALAB	ALAB261016P00300000	Put	2026-10-16	9	0.3	0.02	300.00	-23.04%	1.15	0.38	0.74	—
ALAB	ALAB261016P00297500	Put	2026-10-16	9	0.3	0.02	297.50	-23.68%	1.10	0.07	0.46	—
ALAB	ALAB261016P00295000	Put	2026-10-16	9	0.3	0.02	295.00	-24.32%	0.81	0.06	0.42	—
ALAB	ALAB261016P00292500	Put	2026-10-16	9	0.3	0.02	292.50	-24.96%	0.86	0.03	0.43	—
ALAB	ALAB261016P00290000	Put	2026-10-16	9	0.3	0.02	290.00	-25.60%	0.62	0.12	0.33	—
ALAB	ALAB261016P00287500	Put	2026-10-16	9	0.3	0.02	287.50	-26.24%	0.59	0.15	0.22	—
ALAB	ALAB261016P00285000	Put	2026-10-16	9	0.3	0.02	285.00	-26.89%	0.36	0.08	0.20	—
ALAB	ALAB261016P00282500	Put	2026-10-16	9	0.3	0.02	282.50	-27.53%	0.31	0.03	0.18	—
ALAB	ALAB261016P00280000	Put	2026-10-16	9	0.3	0.02	280.00	-28.17%	0.23	0.13	0.17	—
ALAB	ALAB261016P00277500	Put	2026-10-16	9	0.3	0.02	277.50	-28.81%	2.52	0.00	0.77	—
ALAB	ALAB261016P00275000	Put	2026-10-16	9	0.3	0.02	275.00	-29.45%	1.18	0.00	0.80	—
ALAB	ALAB261016P00270000	Put	2026-10-16	9	0.3	0.02	270.00	-30.73%	0.22	0.01	0.12	—
ALAB	ALAB261016P00265000	Put	2026-10-16	9	0.3	0.02	265.00	-32.02%	0.23	0.00	0.27	—
ALAB	ALAB261016P00260000	Put	2026-10-16	9	0.3	0.02	260.00	-33.30%	0.08	0.01	0.05	—
ALAB	ALAB261016P00255000	Put	2026-10-16	9	0.3	0.02	255.00	-34.58%	1.90	0.00	0.35	—
ALAB	ALAB261016P00250000	Put	2026-10-16	9	0.3	0.02	250.00	-35.86%	0.57	0.00	0.40	—
ALAB	ALAB261016P00245000	Put	2026-10-16	9	0.3	0.02	245.00	-37.15%	0.28	0.00	0.06	—
ALAB	ALAB261016P00240000	Put	2026-10-16	9	0.3	0.02	240.00	-38.43%	0.35	0.00	0.05	—
ALAB	ALAB261016P00235000	Put	2026-10-16	9	0.3	0.02	235.00	-39.71%	0.34	0.00	0.15	—
ALAB	ALAB261016P00230000	Put	2026-10-16	9	0.3	0.02	230.00	-41.00%	0.28	0.00	0.01	—
ALAB	ALAB261016P00220000	Put	2026-10-16	9	0.3	0.02	220.00	-43.56%	0.13	0.00	0.15	—
ALAB	ALAB261016P00210000	Put	2026-10-16	9	0.3	0.02	210.00	-46.13%	0.14	0.00	0.05	—
ALAB	ALAB261016P00200000	Put	2026-10-16	9	0.3	0.02	200.00	-48.69%	0.04	0.00	0.01	—
ALAB	ALAB261016P00195000	Put	2026-10-16	9	0.3	0.02	195.00	-49.97%	0.72	0.00	0.02	—
ALAB	ALAB261016P00190000	Put	2026-10-16	9	0.3	0.02	190.00	-51.26%	0.03	0.00	0.01	—
ALAB	ALAB261016P00185000	Put	2026-10-16	9	0.3	0.02	185.00	-52.54%	4.28	0.00	0.04	—
ALAB	ALAB261016P00180000	Put	2026-10-16	9	0.3	0.02	180.00	-53.82%	0.07	0.00	0.02	—
ALAB	ALAB261016P00175000	Put	2026-10-16	9	0.3	0.02	175.00	-55.11%	4.34	0.00	0.14	—
ALAB	ALAB261016P00170000	Put	2026-10-16	9	0.3	0.02	170.00	-56.39%	0.09	0.00	0.03	—
ALAB	ALAB261016P00165000	Put	2026-10-16	9	0.3	0.02	165.00	-57.67%	4.28	0.00	0.69	—
ALAB	ALAB261016P00160000	Put	2026-10-16	9	0.3	0.02	160.00	-58.95%	4.22	0.00	0.03	—
ALAB	ALAB261016P00155000	Put	2026-10-16	9	0.3	0.02	155.00	-60.24%	0.12	0.00	0.05	—
ALAB	ALAB261016P00150000	Put	2026-10-16	9	0.3	0.02	150.00	-61.52%	0.28	0.00	0.03	—
ALAB	ALAB261016P00145000	Put	2026-10-16	9	0.3	0.02	145.00	-62.80%	0.09	0.00	0.02	—
ALAB	ALAB261016P00140000	Put	2026-10-16	9	0.3	0.02	140.00	-64.08%	4.28	0.00	0.41	—
ALAB	ALAB261016P00135000	Put	2026-10-16	9	0.3	0.02	135.00	-65.37%	0.03	0.00	0.02	—
ALAB	ALAB261016P00130000	Put	2026-10-16	9	0.3	0.02	130.00	-66.65%	4.33	0.00	0.29	—
ALAB	ALAB261016P00125000	Put	2026-10-16	9	0.3	0.02	125.00	-67.93%	4.34	0.00	2.22	—
ALAB	ALAB261016P00120000	Put	2026-10-16	9	0.3	0.02	120.00	-69.21%	4.24	0.00	0.04	—
ALAB	ALAB261016P00115000	Put	2026-10-16	9	0.3	0.02	115.00	-70.50%	4.23	0.00	0.01	—
ALAB	ALAB261016P00110000	Put	2026-10-16	9	0.3	0.02	110.00	-71.78%	4.32	0.00	0.10	—
ALAB	ALAB261016P00105000	Put	2026-10-16	9	0.3	0.02	105.00	-73.06%	4.22	0.00	0.31	—
ALAB	ALAB261016P00100000	Put	2026-10-16	9	0.3	0.02	100.00	-74.35%	0.01	0.00	0.01	—
ALAB	ALAB261016P00095000	Put	2026-10-16	9	0.3	0.02	95.00	-75.63%	0.01	0.00	0.01	—
ALAB	ALAB261016P00090000	Put	2026-10-16	9	0.3	0.02	90.00	-76.91%	0.01	0.00	0.01	—
ALAB	ALAB261016P00085000	Put	2026-10-16	9	0.3	0.02	85.00	-78.19%	0.01	0.00	0.01	—
ALAB	ALAB261016P00080000	Put	2026-10-16	9	0.3	0.02	80.00	-79.48%	0.03	0.00	0.01	—
ALAB	ALAB261016P00075000	Put	2026-10-16	9	0.3	0.02	75.00	-80.76%	0.03	0.00	0.01	—
ALAB	ALAB261016P00070000	Put	2026-10-16	9	0.3	0.02	70.00	-82.04%	0.01	0.00	0.01	—
ALAB	ALAB261016P00065000	Put	2026-10-16	9	0.3	0.02	65.00	-83.32%	0.03	0.00	0.01	—
ALAB	ALAB261016P00060000	Put	2026-10-16	9	0.3	0.02	60.00	-84.61%	0.01	0.00	0.01	—
ALAB	ALAB261016P00055000	Put	2026-10-16	9	0.3	0.02	55.00	-85.89%	0.01	0.00	0.01	—
ALAB	ALAB261023C00510000	Call	2026-10-23	16	0.5	0.04	510.00	+30.84%	3.28	1.88	2.38	—
ALAB	ALAB261023C00500000	Call	2026-10-23	16	0.5	0.04	500.00	+28.27%	3.96	0.98	3.50	—
ALAB	ALAB261023C00490000	Call	2026-10-23	16	0.5	0.04	490.00	+25.71%	4.06	2.97	3.20	—
ALAB	ALAB261023C00480000	Call	2026-10-23	16	0.5	0.04	480.00	+23.14%	5.69	3.62	4.45	—
ALAB	ALAB261023C00470000	Call	2026-10-23	16	0.5	0.04	470.00	+20.57%	6.71	4.64	5.75	—
ALAB	ALAB261023C00460000	Call	2026-10-23	16	0.5	0.04	460.00	+18.01%	8.06	5.85	6.60	—
ALAB	ALAB261023C00450000	Call	2026-10-23	16	0.5	0.04	450.00	+15.44%	9.19	7.29	8.03	—
ALAB	ALAB261023C00440000	Call	2026-10-23	16	0.5	0.04	440.00	+12.88%	11.87	8.94	9.79	—
ALAB	ALAB261023C00435000	Call	2026-10-23	16	0.5	0.04	435.00	+11.60%	12.74	9.86	11.25	—
ALAB	ALAB261023C00430000	Call	2026-10-23	16	0.5	0.04	430.00	+10.31%	13.37	11.19	11.40	—
ALAB	ALAB261023C00425000	Call	2026-10-23	16	0.5	0.04	425.00	+9.03%	15.44	12.78	13.77	—
ALAB	ALAB261023C00420000	Call	2026-10-23	16	0.5	0.04	420.00	+7.75%	16.39	13.85	13.35	—
ALAB	ALAB261023C00415000	Call	2026-10-23	16	0.5	0.04	415.00	+6.46%	18.40	15.71	16.28	—
ALAB	ALAB261023C00410000	Call	2026-10-23	16	0.5	0.04	410.00	+5.18%	20.39	17.45	18.38	—
ALAB	ALAB261023C00405000	Call	2026-10-23	16	0.5	0.04	405.00	+3.90%	22.28	18.96	19.20	—
ALAB	ALAB261023C00400000	Call	2026-10-23	16	0.5	0.04	400.00	+2.62%	23.56	20.71	21.00	—
ALAB	ALAB261023C00395000	Call	2026-10-23	16	0.5	0.04	395.00	+1.33%	26.40	23.34	24.30	—
ALAB	ALAB261023C00390000	Call	2026-10-23	16	0.5	0.04	390.00	+0.05%	27.91	25.65	26.35	—
ALAB	ALAB261023C00385000	Call	2026-10-23	16	0.5	0.04	385.00	-1.23%	29.95	28.14	29.73	—
ALAB	ALAB261023C00380000	Call	2026-10-23	16	0.5	0.04	380.00	-2.51%	33.43	30.91	31.70	—
ALAB	ALAB261023C00377500	Call	2026-10-23	16	0.5	0.04	377.50	-3.16%	34.81	30.72	36.00	—
ALAB	ALAB261023C00375000	Call	2026-10-23	16	0.5	0.04	375.00	-3.80%	35.86	33.57	33.52	—
ALAB	ALAB261023C00372500	Call	2026-10-23	16	0.5	0.04	372.50	-4.44%	37.70	33.55	—	—
ALAB	ALAB261023C00370000	Call	2026-10-23	16	0.5	0.04	370.00	-5.08%	39.11	33.47	35.60	—
ALAB	ALAB261023C00367500	Call	2026-10-23	16	0.5	0.04	367.50	-5.72%	40.62	36.28	—	—
ALAB	ALAB261023C00365000	Call	2026-10-23	16	0.5	0.04	365.00	-6.36%	41.42	36.69	41.70	—
ALAB	ALAB261023C00362500	Call	2026-10-23	16	0.5	0.04	362.50	-7.00%	43.12	39.43	40.70	—
ALAB	ALAB261023C00360000	Call	2026-10-23	16	0.5	0.04	360.00	-7.64%	45.19	39.42	41.40	—
ALAB	ALAB261023C00357500	Call	2026-10-23	16	0.5	0.04	357.50	-8.29%	48.35	41.96	27.17	—
ALAB	ALAB261023C00355000	Call	2026-10-23	16	0.5	0.04	355.00	-8.93%	50.12	44.00	48.00	—
ALAB	ALAB261023C00352500	Call	2026-10-23	16	0.5	0.04	352.50	-9.57%	52.40	44.28	52.72	—
ALAB	ALAB261023C00350000	Call	2026-10-23	16	0.5	0.04	350.00	-10.21%	53.30	47.38	50.00	—
ALAB	ALAB261023C00347500	Call	2026-10-23	16	0.5	0.04	347.50	-10.85%	54.56	47.56	—	—
ALAB	ALAB261023C00345000	Call	2026-10-23	16	0.5	0.04	345.00	-11.49%	54.55	51.07	35.99	—
ALAB	ALAB261023C00342500	Call	2026-10-23	16	0.5	0.04	342.50	-12.13%	57.18	53.55	—	—
ALAB	ALAB261023C00340000	Call	2026-10-23	16	0.5	0.04	340.00	-12.78%	59.31	53.61	56.00	—
ALAB	ALAB261023C00337500	Call	2026-10-23	16	0.5	0.04	337.50	-13.42%	62.00	57.10	—	—
ALAB	ALAB261023C00335000	Call	2026-10-23	16	0.5	0.04	335.00	-14.06%	64.74	56.46	42.61	—
ALAB	ALAB261023C00332500	Call	2026-10-23	16	0.5	0.04	332.50	-14.70%	66.68	61.23	—	—
ALAB	ALAB261023C00330000	Call	2026-10-23	16	0.5	0.04	330.00	-15.34%	68.62	63.53	64.95	—
ALAB	ALAB261023C00325000	Call	2026-10-23	16	0.5	0.04	325.00	-16.62%	73.54	66.86	76.86	—
ALAB	ALAB261023C00320000	Call	2026-10-23	16	0.5	0.04	320.00	-17.91%	75.93	69.27	42.25	—
ALAB	ALAB261023C00315000	Call	2026-10-23	16	0.5	0.04	315.00	-19.19%	81.43	74.78	55.00	—
ALAB	ALAB261023C00310000	Call	2026-10-23	16	0.5	0.04	310.00	-20.47%	84.89	78.94	82.09	—
ALAB	ALAB261023C00305000	Call	2026-10-23	16	0.5	0.04	305.00	-21.75%	89.70	82.55	62.93	—
ALAB	ALAB261023C00300000	Call	2026-10-23	16	0.5	0.04	300.00	-23.04%	93.84	89.32	95.00	—
ALAB	ALAB261023C00295000	Call	2026-10-23	16	0.5	0.04	295.00	-24.32%	99.39	91.79	96.65	—
ALAB	ALAB261023C00290000	Call	2026-10-23	16	0.5	0.04	290.00	-25.60%	103.95	97.63	74.03	—
ALAB	ALAB261023C00285000	Call	2026-10-23	16	0.5	0.04	285.00	-26.89%	109.52	100.78	76.13	—
ALAB	ALAB261023C00280000	Call	2026-10-23	16	0.5	0.04	280.00	-28.17%	111.78	109.28	73.15	—
ALAB	ALAB261023C00275000	Call	2026-10-23	16	0.5	0.04	275.00	-29.45%	118.21	111.88	113.10	—
ALAB	ALAB261023C00270000	Call	2026-10-23	16	0.5	0.04	270.00	-30.73%	121.04	118.13	125.42	—
ALAB	ALAB261023C00265000	Call	2026-10-23	16	0.5	0.04	265.00	-32.02%	126.16	120.53	127.69	—
ALAB	ALAB261023C00260000	Call	2026-10-23	16	0.5	0.04	260.00	-33.30%	132.17	128.37	71.47	—
ALAB	ALAB261023C00255000	Call	2026-10-23	16	0.5	0.04	255.00	-34.58%	135.38	129.86	84.85	—
ALAB	ALAB261023C00250000	Call	2026-10-23	16	0.5	0.04	250.00	-35.86%	145.45	134.44	145.12	—
ALAB	ALAB261023C00245000	Call	2026-10-23	16	0.5	0.04	245.00	-37.15%	150.39	144.33	71.80	—
ALAB	ALAB261023C00240000	Call	2026-10-23	16	0.5	0.04	240.00	-38.43%	155.12	148.50	112.74	—
ALAB	ALAB261023C00235000	Call	2026-10-23	16	0.5	0.04	235.00	-39.71%	155.65	149.55	70.80	—
ALAB	ALAB261023C00230000	Call	2026-10-23	16	0.5	0.04	230.00	-41.00%	165.80	159.67	—	—
ALAB	ALAB261023C00225000	Call	2026-10-23	16	0.5	0.04	225.00	-42.28%	167.73	164.61	84.75	—
ALAB	ALAB261023C00220000	Call	2026-10-23	16	0.5	0.04	220.00	-43.56%	173.21	167.59	135.00	—
ALAB	ALAB261023C00215000	Call	2026-10-23	16	0.5	0.04	215.00	-44.84%	180.91	168.85	—	—
ALAB	ALAB261023C00210000	Call	2026-10-23	16	0.5	0.04	210.00	-46.13%	178.84	177.62	—	—
ALAB	ALAB261023C00205000	Call	2026-10-23	16	0.5	0.04	205.00	-47.41%	188.24	184.31	—	—
ALAB	ALAB261023C00200000	Call	2026-10-23	16	0.5	0.04	200.00	-48.69%	189.07	184.42	71.20	—
ALAB	ALAB261023C00195000	Call	2026-10-23	16	0.5	0.04	195.00	-49.97%	200.35	190.82	—	—
ALAB	ALAB261023C00190000	Call	2026-10-23	16	0.5	0.04	190.00	-51.26%	205.83	192.64	161.52	—
ALAB	ALAB261023C00185000	Call	2026-10-23	16	0.5	0.04	185.00	-52.54%	204.48	200.34	129.20	—
ALAB	ALAB261023C00180000	Call	2026-10-23	16	0.5	0.04	180.00	-53.82%	215.36	202.60	—	—
ALAB	ALAB261023C00175000	Call	2026-10-23	16	0.5	0.04	175.00	-55.11%	222.14	211.59	—	—
ALAB	ALAB261023C00170000	Call	2026-10-23	16	0.5	0.04	170.00	-56.39%	220.57	215.31	—	—
ALAB	ALAB261023C00165000	Call	2026-10-23	16	0.5	0.04	165.00	-57.67%	229.49	218.85	—	—
ALAB	ALAB261023P00510000	Put	2026-10-23	16	0.5	0.04	510.00	+30.84%	128.04	119.61	—	—
ALAB	ALAB261023P00500000	Put	2026-10-23	16	0.5	0.04	500.00	+28.27%	115.78	108.11	—	—
ALAB	ALAB261023P00490000	Put	2026-10-23	16	0.5	0.04	490.00	+25.71%	105.44	99.69	—	—
ALAB	ALAB261023P00480000	Put	2026-10-23	16	0.5	0.04	480.00	+23.14%	94.99	90.95	—	—
ALAB	ALAB261023P00470000	Put	2026-10-23	16	0.5	0.04	470.00	+20.57%	89.16	81.47	—	—
ALAB	ALAB261023P00460000	Put	2026-10-23	16	0.5	0.04	460.00	+18.01%	79.87	74.44	171.50	—
ALAB	ALAB261023P00450000	Put	2026-10-23	16	0.5	0.04	450.00	+15.44%	71.63	63.77	—	—
ALAB	ALAB261023P00440000	Put	2026-10-23	16	0.5	0.04	440.00	+12.88%	62.68	56.27	—	—
ALAB	ALAB261023P00435000	Put	2026-10-23	16	0.5	0.04	435.00	+11.60%	58.51	53.99	—	—
ALAB	ALAB261023P00430000	Put	2026-10-23	16	0.5	0.04	430.00	+10.31%	55.24	49.88	—	—
ALAB	ALAB261023P00425000	Put	2026-10-23	16	0.5	0.04	425.00	+9.03%	49.86	46.53	—	—
ALAB	ALAB261023P00420000	Put	2026-10-23	16	0.5	0.04	420.00	+7.75%	47.03	42.91	46.87	—
ALAB	ALAB261023P00415000	Put	2026-10-23	16	0.5	0.04	415.00	+6.46%	42.71	39.54	37.21	—
ALAB	ALAB261023P00410000	Put	2026-10-23	16	0.5	0.04	410.00	+5.18%	39.76	36.32	34.38	—
ALAB	ALAB261023P00405000	Put	2026-10-23	16	0.5	0.04	405.00	+3.90%	37.61	32.74	—	—
ALAB	ALAB261023P00400000	Put	2026-10-23	16	0.5	0.04	400.00	+2.62%	33.70	30.71	32.38	—
ALAB	ALAB261023P00395000	Put	2026-10-23	16	0.5	0.04	395.00	+1.33%	29.57	28.20	27.57	—
ALAB	ALAB261023P00390000	Put	2026-10-23	16	0.5	0.04	390.00	+0.05%	27.89	24.64	26.50	—
ALAB	ALAB261023P00385000	Put	2026-10-23	16	0.5	0.04	385.00	-1.23%	26.57	22.16	22.35	—
ALAB	ALAB261023P00380000	Put	2026-10-23	16	0.5	0.04	380.00	-2.51%	22.95	19.87	18.75	—
ALAB	ALAB261023P00377500	Put	2026-10-23	16	0.5	0.04	377.50	-3.16%	21.61	18.55	—	—
ALAB	ALAB261023P00375000	Put	2026-10-23	16	0.5	0.04	375.00	-3.80%	21.43	17.68	20.00	—
ALAB	ALAB261023P00372500	Put	2026-10-23	16	0.5	0.04	372.50	-4.44%	18.69	17.05	—	—
ALAB	ALAB261023P00370000	Put	2026-10-23	16	0.5	0.04	370.00	-5.08%	19.25	15.82	14.85	—
ALAB	ALAB261023P00367500	Put	2026-10-23	16	0.5	0.04	367.50	-5.72%	16.99	14.57	27.10	—
ALAB	ALAB261023P00365000	Put	2026-10-23	16	0.5	0.04	365.00	-6.36%	15.59	14.13	27.40	—
ALAB	ALAB261023P00362500	Put	2026-10-23	16	0.5	0.04	362.50	-7.00%	15.27	11.88	25.50	—
ALAB	ALAB261023P00360000	Put	2026-10-23	16	0.5	0.04	360.00	-7.64%	13.77	11.67	12.85	—
ALAB	ALAB261023P00357500	Put	2026-10-23	16	0.5	0.04	357.50	-8.29%	15.75	10.08	—	—
ALAB	ALAB261023P00355000	Put	2026-10-23	16	0.5	0.04	355.00	-8.93%	12.18	10.11	11.40	—
ALAB	ALAB261023P00352500	Put	2026-10-23	16	0.5	0.04	352.50	-9.57%	11.53	9.45	11.29	—
ALAB	ALAB261023P00350000	Put	2026-10-23	16	0.5	0.04	350.00	-10.21%	10.60	9.07	8.95	—
ALAB	ALAB261023P00347500	Put	2026-10-23	16	0.5	0.04	347.50	-10.85%	10.18	7.16	8.44	—
ALAB	ALAB261023P00345000	Put	2026-10-23	16	0.5	0.04	345.00	-11.49%	11.62	7.32	7.99	—
ALAB	ALAB261023P00342500	Put	2026-10-23	16	0.5	0.04	342.50	-12.13%	11.31	4.42	—	—
ALAB	ALAB261023P00340000	Put	2026-10-23	16	0.5	0.04	340.00	-12.78%	7.92	6.40	7.00	—
ALAB	ALAB261023P00337500	Put	2026-10-23	16	0.5	0.04	337.50	-13.42%	7.22	5.96	6.08	—
ALAB	ALAB261023P00335000	Put	2026-10-23	16	0.5	0.04	335.00	-14.06%	7.02	3.23	6.53	—
ALAB	ALAB261023P00332500	Put	2026-10-23	16	0.5	0.04	332.50	-14.70%	6.56	2.14	11.30	—
ALAB	ALAB261023P00330000	Put	2026-10-23	16	0.5	0.04	330.00	-15.34%	5.88	4.47	4.85	—
ALAB	ALAB261023P00325000	Put	2026-10-23	16	0.5	0.04	325.00	-16.62%	5.08	3.58	4.34	—
ALAB	ALAB261023P00320000	Put	2026-10-23	16	0.5	0.04	320.00	-17.91%	4.22	2.80	3.05	—
ALAB	ALAB261023P00315000	Put	2026-10-23	16	0.5	0.04	315.00	-19.19%	3.65	2.20	2.75	—
ALAB	ALAB261023P00310000	Put	2026-10-23	16	0.5	0.04	310.00	-20.47%	2.80	2.33	2.40	—
ALAB	ALAB261023P00305000	Put	2026-10-23	16	0.5	0.04	305.00	-21.75%	2.42	1.48	1.70	—
ALAB	ALAB261023P00300000	Put	2026-10-23	16	0.5	0.04	300.00	-23.04%	2.34	1.02	1.65	—
ALAB	ALAB261023P00295000	Put	2026-10-23	16	0.5	0.04	295.00	-24.32%	2.15	0.08	1.22	—
ALAB	ALAB261023P00290000	Put	2026-10-23	16	0.5	0.04	290.00	-25.60%	1.82	0.32	0.63	—
ALAB	ALAB261023P00285000	Put	2026-10-23	16	0.5	0.04	285.00	-26.89%	1.34	0.34	0.91	—
ALAB	ALAB261023P00280000	Put	2026-10-23	16	0.5	0.04	280.00	-28.17%	1.52	0.01	0.95	—
ALAB	ALAB261023P00275000	Put	2026-10-23	16	0.5	0.04	275.00	-29.45%	1.26	0.03	0.55	—
ALAB	ALAB261023P00270000	Put	2026-10-23	16	0.5	0.04	270.00	-30.73%	1.33	0.03	0.56	—
ALAB	ALAB261023P00265000	Put	2026-10-23	16	0.5	0.04	265.00	-32.02%	1.17	0.01	1.16	—
ALAB	ALAB261023P00260000	Put	2026-10-23	16	0.5	0.04	260.00	-33.30%	0.89	0.20	0.30	—
ALAB	ALAB261023P00255000	Put	2026-10-23	16	0.5	0.04	255.00	-34.58%	4.51	0.00	1.30	—
ALAB	ALAB261023P00250000	Put	2026-10-23	16	0.5	0.04	250.00	-35.86%	0.67	0.03	0.25	—
ALAB	ALAB261023P00245000	Put	2026-10-23	16	0.5	0.04	245.00	-37.15%	2.20	0.00	0.33	—
ALAB	ALAB261023P00240000	Put	2026-10-23	16	0.5	0.04	240.00	-38.43%	0.26	0.04	0.24	—
ALAB	ALAB261023P00235000	Put	2026-10-23	16	0.5	0.04	235.00	-39.71%	4.33	0.00	0.34	—
ALAB	ALAB261023P00230000	Put	2026-10-23	16	0.5	0.04	230.00	-41.00%	4.38	0.00	0.67	—
ALAB	ALAB261023P00225000	Put	2026-10-23	16	0.5	0.04	225.00	-42.28%	4.33	0.00	0.32	—
ALAB	ALAB261023P00220000	Put	2026-10-23	16	0.5	0.04	220.00	-43.56%	0.28	0.00	0.93	—
ALAB	ALAB261023P00215000	Put	2026-10-23	16	0.5	0.04	215.00	-44.84%	4.38	0.00	0.64	—
ALAB	ALAB261023P00210000	Put	2026-10-23	16	0.5	0.04	210.00	-46.13%	0.72	0.00	0.48	—
ALAB	ALAB261023P00205000	Put	2026-10-23	16	0.5	0.04	205.00	-47.41%	0.61	0.00	0.37	—
ALAB	ALAB261023P00200000	Put	2026-10-23	16	0.5	0.04	200.00	-48.69%	0.48	0.00	0.33	—
ALAB	ALAB261023P00195000	Put	2026-10-23	16	0.5	0.04	195.00	-49.97%	0.36	0.00	—	—
ALAB	ALAB261023P00190000	Put	2026-10-23	16	0.5	0.04	190.00	-51.26%	0.28	0.00	0.50	—
ALAB	ALAB261023P00185000	Put	2026-10-23	16	0.5	0.04	185.00	-52.54%	4.27	0.00	—	—
ALAB	ALAB261023P00180000	Put	2026-10-23	16	0.5	0.04	180.00	-53.82%	4.36	0.00	0.07	—
ALAB	ALAB261023P00175000	Put	2026-10-23	16	0.5	0.04	175.00	-55.11%	4.26	0.00	0.14	—
ALAB	ALAB261023P00170000	Put	2026-10-23	16	0.5	0.04	170.00	-56.39%	4.25	0.00	0.07	—
ALAB	ALAB261023P00165000	Put	2026-10-23	16	0.5	0.04	165.00	-57.67%	4.32	0.00	0.01	—
ALAB	ALAB261030C00510000	Call	2026-10-30	23	0.8	0.06	510.00	+30.84%	7.37	3.72	4.65	—
ALAB	ALAB261030C00500000	Call	2026-10-30	23	0.8	0.06	500.00	+28.27%	7.56	4.58	5.66	—
ALAB	ALAB261030C00490000	Call	2026-10-30	23	0.8	0.06	490.00	+25.71%	10.29	5.34	6.66	—
ALAB	ALAB261030C00480000	Call	2026-10-30	23	0.8	0.06	480.00	+23.14%	10.89	3.48	8.10	—
ALAB	ALAB261030C00470000	Call	2026-10-30	23	0.8	0.06	470.00	+20.57%	11.27	8.44	9.50	—
ALAB	ALAB261030C00460000	Call	2026-10-30	23	0.8	0.06	460.00	+18.01%	14.83	9.18	10.20	—
ALAB	ALAB261030C00450000	Call	2026-10-30	23	0.8	0.06	450.00	+15.44%	15.79	9.36	13.66	—
ALAB	ALAB261030C00440000	Call	2026-10-30	23	0.8	0.06	440.00	+12.88%	17.70	11.76	14.41	—
ALAB	ALAB261030C00435000	Call	2026-10-30	23	0.8	0.06	435.00	+11.60%	17.62	14.38	15.78	—
ALAB	ALAB261030C00430000	Call	2026-10-30	23	0.8	0.06	430.00	+10.31%	20.28	15.52	16.98	—
ALAB	ALAB261030C00425000	Call	2026-10-30	23	0.8	0.06	425.00	+9.03%	20.64	17.08	22.18	—
ALAB	ALAB261030C00420000	Call	2026-10-30	23	0.8	0.06	420.00	+7.75%	23.56	17.58	19.88	—
ALAB	ALAB261030C00415000	Call	2026-10-30	23	0.8	0.06	415.00	+6.46%	24.96	18.81	26.74	—
ALAB	ALAB261030C00410000	Call	2026-10-30	23	0.8	0.06	410.00	+5.18%	26.03	21.38	24.74	—
ALAB	ALAB261030C00405000	Call	2026-10-30	23	0.8	0.06	405.00	+3.90%	26.59	23.11	25.73	—
ALAB	ALAB261030C00400000	Call	2026-10-30	23	0.8	0.06	400.00	+2.62%	28.59	24.18	28.50	—
ALAB	ALAB261030C00395000	Call	2026-10-30	23	0.8	0.06	395.00	+1.33%	31.45	27.58	30.10	—
ALAB	ALAB261030C00390000	Call	2026-10-30	23	0.8	0.06	390.00	+0.05%	35.42	28.39	31.15	—
ALAB	ALAB261030C00385000	Call	2026-10-30	23	0.8	0.06	385.00	-1.23%	36.19	31.52	33.40	—
ALAB	ALAB261030C00380000	Call	2026-10-30	23	0.8	0.06	380.00	-2.51%	37.87	33.97	35.68	—
ALAB	ALAB261030C00375000	Call	2026-10-30	23	0.8	0.06	375.00	-3.80%	41.98	35.18	42.55	—
ALAB	ALAB261030C00370000	Call	2026-10-30	23	0.8	0.06	370.00	-5.08%	44.01	40.52	41.50	—
ALAB	ALAB261030C00365000	Call	2026-10-30	23	0.8	0.06	365.00	-6.36%	48.66	42.18	42.37	—
ALAB	ALAB261030C00360000	Call	2026-10-30	23	0.8	0.06	360.00	-7.64%	50.37	44.10	46.50	—
ALAB	ALAB261030C00355000	Call	2026-10-30	23	0.8	0.06	355.00	-8.93%	53.71	47.91	53.74	—
ALAB	ALAB261030C00350000	Call	2026-10-30	23	0.8	0.06	350.00	-10.21%	58.15	50.38	54.28	—
ALAB	ALAB261030C00345000	Call	2026-10-30	23	0.8	0.06	345.00	-11.49%	59.70	53.47	61.80	—
ALAB	ALAB261030C00340000	Call	2026-10-30	23	0.8	0.06	340.00	-12.78%	65.09	56.40	60.90	—
ALAB	ALAB261030C00335000	Call	2026-10-30	23	0.8	0.06	335.00	-14.06%	68.56	60.14	38.07	—
ALAB	ALAB261030C00330000	Call	2026-10-30	23	0.8	0.06	330.00	-15.34%	71.66	64.95	75.84	—
ALAB	ALAB261030C00325000	Call	2026-10-30	23	0.8	0.06	325.00	-16.62%	77.01	70.75	75.47	—
ALAB	ALAB261030C00320000	Call	2026-10-30	23	0.8	0.06	320.00	-17.91%	78.01	74.70	76.94	—
ALAB	ALAB261030C00315000	Call	2026-10-30	23	0.8	0.06	315.00	-19.19%	83.81	76.02	60.15	—
ALAB	ALAB261030C00310000	Call	2026-10-30	23	0.8	0.06	310.00	-20.47%	89.47	83.39	84.28	—
ALAB	ALAB261030C00305000	Call	2026-10-30	23	0.8	0.06	305.00	-21.75%	91.90	86.27	73.90	—
ALAB	ALAB261030C00300000	Call	2026-10-30	23	0.8	0.06	300.00	-23.04%	97.85	88.61	92.78	—
ALAB	ALAB261030C00295000	Call	2026-10-30	23	0.8	0.06	295.00	-24.32%	102.82	93.00	66.24	—
ALAB	ALAB261030C00290000	Call	2026-10-30	23	0.8	0.06	290.00	-25.60%	105.22	99.91	69.15	—
ALAB	ALAB261030C00285000	Call	2026-10-30	23	0.8	0.06	285.00	-26.89%	111.11	102.57	88.20	—
ALAB	ALAB261030C00280000	Call	2026-10-30	23	0.8	0.06	280.00	-28.17%	114.50	109.75	117.17	—
ALAB	ALAB261030C00275000	Call	2026-10-30	23	0.8	0.06	275.00	-29.45%	118.32	115.34	87.18	—
ALAB	ALAB261030C00270000	Call	2026-10-30	23	0.8	0.06	270.00	-30.73%	123.06	119.10	89.75	—
ALAB	ALAB261030C00265000	Call	2026-10-30	23	0.8	0.06	265.00	-32.02%	127.35	122.30	116.00	—
ALAB	ALAB261030C00260000	Call	2026-10-30	23	0.8	0.06	260.00	-33.30%	135.10	127.12	94.29	—
ALAB	ALAB261030C00255000	Call	2026-10-30	23	0.8	0.06	255.00	-34.58%	141.43	135.00	60.00	—
ALAB	ALAB261030C00250000	Call	2026-10-30	23	0.8	0.06	250.00	-35.86%	141.23	137.85	144.96	—
ALAB	ALAB261030C00245000	Call	2026-10-30	23	0.8	0.06	245.00	-37.15%	150.09	144.06	39.00	—
ALAB	ALAB261030C00240000	Call	2026-10-30	23	0.8	0.06	240.00	-38.43%	152.05	144.36	—	—
ALAB	ALAB261030C00235000	Call	2026-10-30	23	0.8	0.06	235.00	-39.71%	158.17	152.06	49.26	—
ALAB	ALAB261030C00230000	Call	2026-10-30	23	0.8	0.06	230.00	-41.00%	160.39	159.71	163.58	—
ALAB	ALAB261030C00225000	Call	2026-10-30	23	0.8	0.06	225.00	-42.28%	171.04	159.49	77.60	—
ALAB	ALAB261030C00220000	Call	2026-10-30	23	0.8	0.06	220.00	-43.56%	174.44	165.56	144.50	—
ALAB	ALAB261030C00215000	Call	2026-10-30	23	0.8	0.06	215.00	-44.84%	175.60	169.44	63.01	—
ALAB	ALAB261030C00210000	Call	2026-10-30	23	0.8	0.06	210.00	-46.13%	182.40	178.34	—	—
ALAB	ALAB261030C00205000	Call	2026-10-30	23	0.8	0.06	205.00	-47.41%	185.34	184.93	—	—
ALAB	ALAB261030C00200000	Call	2026-10-30	23	0.8	0.06	200.00	-48.69%	191.35	190.48	195.93	—
ALAB	ALAB261030C00195000	Call	2026-10-30	23	0.8	0.06	195.00	-49.97%	193.92	193.03	160.28	—
ALAB	ALAB261030C00190000	Call	2026-10-30	23	0.8	0.06	190.00	-51.26%	199.89	196.90	—	—
ALAB	ALAB261030C00185000	Call	2026-10-30	23	0.8	0.06	185.00	-52.54%	205.99	202.54	—	—
ALAB	ALAB261030C00180000	Call	2026-10-30	23	0.8	0.06	180.00	-53.82%	215.62	202.82	—	—
ALAB	ALAB261030C00175000	Call	2026-10-30	23	0.8	0.06	175.00	-55.11%	216.58	210.25	—	—
ALAB	ALAB261030C00170000	Call	2026-10-30	23	0.8	0.06	170.00	-56.39%	227.13	213.33	226.27	—
ALAB	ALAB261030C00165000	Call	2026-10-30	23	0.8	0.06	165.00	-57.67%	227.10	223.20	—	—
ALAB	ALAB261030P00510000	Put	2026-10-30	23	0.8	0.06	510.00	+30.84%	127.87	123.18	121.55	—
ALAB	ALAB261030P00500000	Put	2026-10-30	23	0.8	0.06	500.00	+28.27%	120.71	113.00	—	—
ALAB	ALAB261030P00490000	Put	2026-10-30	23	0.8	0.06	490.00	+25.71%	111.40	104.47	142.20	—
ALAB	ALAB261030P00480000	Put	2026-10-30	23	0.8	0.06	480.00	+23.14%	101.21	97.20	125.70	—
ALAB	ALAB261030P00470000	Put	2026-10-30	23	0.8	0.06	470.00	+20.57%	91.57	85.50	117.05	—
ALAB	ALAB261030P00460000	Put	2026-10-30	23	0.8	0.06	460.00	+18.01%	82.81	78.21	77.05	—
ALAB	ALAB261030P00450000	Put	2026-10-30	23	0.8	0.06	450.00	+15.44%	77.30	69.38	68.84	—
ALAB	ALAB261030P00440000	Put	2026-10-30	23	0.8	0.06	440.00	+12.88%	69.21	63.80	—	—
ALAB	ALAB261030P00435000	Put	2026-10-30	23	0.8	0.06	435.00	+11.60%	64.36	57.32	—	—
ALAB	ALAB261030P00430000	Put	2026-10-30	23	0.8	0.06	430.00	+10.31%	59.39	54.80	—	—
ALAB	ALAB261030P00425000	Put	2026-10-30	23	0.8	0.06	425.00	+9.03%	56.49	50.73	51.80	—
ALAB	ALAB261030P00420000	Put	2026-10-30	23	0.8	0.06	420.00	+7.75%	53.15	47.43	49.67	—
ALAB	ALAB261030P00415000	Put	2026-10-30	23	0.8	0.06	415.00	+6.46%	50.28	43.68	45.05	—
ALAB	ALAB261030P00410000	Put	2026-10-30	23	0.8	0.06	410.00	+5.18%	47.51	41.42	41.80	—
ALAB	ALAB261030P00405000	Put	2026-10-30	23	0.8	0.06	405.00	+3.90%	43.14	37.12	37.90	—
ALAB	ALAB261030P00400000	Put	2026-10-30	23	0.8	0.06	400.00	+2.62%	39.91	33.79	39.90	—
ALAB	ALAB261030P00395000	Put	2026-10-30	23	0.8	0.06	395.00	+1.33%	37.35	32.49	32.91	—
ALAB	ALAB261030P00390000	Put	2026-10-30	23	0.8	0.06	390.00	+0.05%	34.23	29.77	31.78	—
ALAB	ALAB261030P00385000	Put	2026-10-30	23	0.8	0.06	385.00	-1.23%	30.93	25.59	29.30	—
ALAB	ALAB261030P00380000	Put	2026-10-30	23	0.8	0.06	380.00	-2.51%	28.22	25.20	26.50	—
ALAB	ALAB261030P00375000	Put	2026-10-30	23	0.8	0.06	375.00	-3.80%	26.29	22.87	23.92	—
ALAB	ALAB261030P00370000	Put	2026-10-30	23	0.8	0.06	370.00	-5.08%	23.89	19.42	22.00	—
ALAB	ALAB261030P00365000	Put	2026-10-30	23	0.8	0.06	365.00	-6.36%	21.01	18.06	19.63	—
ALAB	ALAB261030P00360000	Put	2026-10-30	23	0.8	0.06	360.00	-7.64%	18.10	15.79	16.74	—
ALAB	ALAB261030P00355000	Put	2026-10-30	23	0.8	0.06	355.00	-8.93%	17.03	14.15	15.80	—
ALAB	ALAB261030P00350000	Put	2026-10-30	23	0.8	0.06	350.00	-10.21%	15.98	12.69	13.52	—
ALAB	ALAB261030P00345000	Put	2026-10-30	23	0.8	0.06	345.00	-11.49%	13.39	10.96	11.95	—
ALAB	ALAB261030P00340000	Put	2026-10-30	23	0.8	0.06	340.00	-12.78%	12.05	9.47	10.85	—
ALAB	ALAB261030P00335000	Put	2026-10-30	23	0.8	0.06	335.00	-14.06%	13.03	8.15	9.16	—
ALAB	ALAB261030P00330000	Put	2026-10-30	23	0.8	0.06	330.00	-15.34%	9.21	7.36	8.15	—
ALAB	ALAB261030P00325000	Put	2026-10-30	23	0.8	0.06	325.00	-16.62%	10.55	4.98	7.55	—
ALAB	ALAB261030P00320000	Put	2026-10-30	23	0.8	0.06	320.00	-17.91%	7.50	4.99	6.20	—
ALAB	ALAB261030P00315000	Put	2026-10-30	23	0.8	0.06	315.00	-19.19%	7.42	4.28	5.63	—
ALAB	ALAB261030P00310000	Put	2026-10-30	23	0.8	0.06	310.00	-20.47%	5.28	3.67	5.08	—
ALAB	ALAB261030P00305000	Put	2026-10-30	23	0.8	0.06	305.00	-21.75%	4.93	3.34	3.80	—
ALAB	ALAB261030P00300000	Put	2026-10-30	23	0.8	0.06	300.00	-23.04%	3.72	3.02	3.20	—
ALAB	ALAB261030P00295000	Put	2026-10-30	23	0.8	0.06	295.00	-24.32%	3.13	2.26	2.64	—
ALAB	ALAB261030P00290000	Put	2026-10-30	23	0.8	0.06	290.00	-25.60%	2.84	1.46	2.20	—
ALAB	ALAB261030P00285000	Put	2026-10-30	23	0.8	0.06	285.00	-26.89%	2.15	1.58	1.66	—
ALAB	ALAB261030P00280000	Put	2026-10-30	23	0.8	0.06	280.00	-28.17%	1.78	0.99	1.36	—
ALAB	ALAB261030P00275000	Put	2026-10-30	23	0.8	0.06	275.00	-29.45%	1.66	1.02	1.32	—
ALAB	ALAB261030P00270000	Put	2026-10-30	23	0.8	0.06	270.00	-30.73%	1.43	0.66	0.94	—
ALAB	ALAB261030P00265000	Put	2026-10-30	23	0.8	0.06	265.00	-32.02%	1.07	0.52	0.70	—
ALAB	ALAB261030P00260000	Put	2026-10-30	23	0.8	0.06	260.00	-33.30%	0.93	0.27	0.75	—
ALAB	ALAB261030P00255000	Put	2026-10-30	23	0.8	0.06	255.00	-34.58%	1.00	0.09	1.07	—
ALAB	ALAB261030P00250000	Put	2026-10-30	23	0.8	0.06	250.00	-35.86%	0.77	0.01	0.34	—
ALAB	ALAB261030P00245000	Put	2026-10-30	23	0.8	0.06	245.00	-37.15%	1.12	0.03	0.50	—
ALAB	ALAB261030P00240000	Put	2026-10-30	23	0.8	0.06	240.00	-38.43%	0.92	0.13	0.26	—
ALAB	ALAB261030P00235000	Put	2026-10-30	23	0.8	0.06	235.00	-39.71%	4.59	0.00	0.68	—
ALAB	ALAB261030P00230000	Put	2026-10-30	23	0.8	0.06	230.00	-41.00%	4.59	0.00	0.63	—
ALAB	ALAB261030P00225000	Put	2026-10-30	23	0.8	0.06	225.00	-42.28%	1.64	0.00	0.89	—
ALAB	ALAB261030P00220000	Put	2026-10-30	23	0.8	0.06	220.00	-43.56%	0.46	0.01	0.23	—
ALAB	ALAB261030P00215000	Put	2026-10-30	23	0.8	0.06	215.00	-44.84%	3.97	0.00	0.16	—
ALAB	ALAB261030P00210000	Put	2026-10-30	23	0.8	0.06	210.00	-46.13%	4.38	0.00	0.83	—
ALAB	ALAB261030P00205000	Put	2026-10-30	23	0.8	0.06	205.00	-47.41%	4.31	0.00	0.55	—
ALAB	ALAB261030P00200000	Put	2026-10-30	23	0.8	0.06	200.00	-48.69%	1.08	0.00	0.41	—
ALAB	ALAB261030P00195000	Put	2026-10-30	23	0.8	0.06	195.00	-49.97%	4.43	0.00	0.44	—
ALAB	ALAB261030P00190000	Put	2026-10-30	23	0.8	0.06	190.00	-51.26%	0.32	0.07	1.58	—
ALAB	ALAB261030P00185000	Put	2026-10-30	23	0.8	0.06	185.00	-52.54%	4.32	0.00	0.40	—
ALAB	ALAB261030P00180000	Put	2026-10-30	23	0.8	0.06	180.00	-53.82%	0.37	0.03	0.07	—
ALAB	ALAB261030P00175000	Put	2026-10-30	23	0.8	0.06	175.00	-55.11%	0.59	0.00	0.20	—
ALAB	ALAB261030P00170000	Put	2026-10-30	23	0.8	0.06	170.00	-56.39%	4.27	0.00	0.80	—
ALAB	ALAB261030P00165000	Put	2026-10-30	23	0.8	0.06	165.00	-57.67%	4.18	0.00	0.51	—
ALAB	ALAB261106C00510000	Call	2026-11-06	30	1.0	0.08	510.00	+30.84%	11.57	8.82	9.15	—
ALAB	ALAB261106C00500000	Call	2026-11-06	30	1.0	0.08	500.00	+28.27%	12.25	9.14	11.30	—
ALAB	ALAB261106C00490000	Call	2026-11-06	30	1.0	0.08	490.00	+25.71%	12.97	10.44	12.60	—
ALAB	ALAB261106C00480000	Call	2026-11-06	30	1.0	0.08	480.00	+23.14%	14.51	11.65	13.00	—
ALAB	ALAB261106C00470000	Call	2026-11-06	30	1.0	0.08	470.00	+20.57%	15.49	13.36	14.88	—
ALAB	ALAB261106C00460000	Call	2026-11-06	30	1.0	0.08	460.00	+18.01%	19.76	13.51	17.45	—
ALAB	ALAB261106C00450000	Call	2026-11-06	30	1.0	0.08	450.00	+15.44%	21.73	16.13	20.91	—
ALAB	ALAB261106C00440000	Call	2026-11-06	30	1.0	0.08	440.00	+12.88%	23.32	19.79	20.90	—
ALAB	ALAB261106C00435000	Call	2026-11-06	30	1.0	0.08	435.00	+11.60%	24.81	20.89	24.37	—
ALAB	ALAB261106C00430000	Call	2026-11-06	30	1.0	0.08	430.00	+10.31%	27.12	22.21	26.05	—
ALAB	ALAB261106C00425000	Call	2026-11-06	30	1.0	0.08	425.00	+9.03%	28.23	23.47	26.71	—
ALAB	ALAB261106C00420000	Call	2026-11-06	30	1.0	0.08	420.00	+7.75%	30.00	24.38	28.85	—
ALAB	ALAB261106C00415000	Call	2026-11-06	30	1.0	0.08	415.00	+6.46%	30.96	25.81	29.00	—
ALAB	ALAB261106C00410000	Call	2026-11-06	30	1.0	0.08	410.00	+5.18%	33.62	28.68	29.68	—
ALAB	ALAB261106C00405000	Call	2026-11-06	30	1.0	0.08	405.00	+3.90%	35.82	30.00	32.28	—
ALAB	ALAB261106C00400000	Call	2026-11-06	30	1.0	0.08	400.00	+2.62%	39.23	31.37	30.90	—
ALAB	ALAB261106C00395000	Call	2026-11-06	30	1.0	0.08	395.00	+1.33%	40.53	33.15	37.17	—
ALAB	ALAB261106C00390000	Call	2026-11-06	30	1.0	0.08	390.00	+0.05%	41.93	35.85	39.39	—
ALAB	ALAB261106C00385000	Call	2026-11-06	30	1.0	0.08	385.00	-1.23%	43.35	38.54	39.80	—
ALAB	ALAB261106C00380000	Call	2026-11-06	30	1.0	0.08	380.00	-2.51%	45.93	40.04	46.00	—
ALAB	ALAB261106C00375000	Call	2026-11-06	30	1.0	0.08	375.00	-3.80%	48.39	43.24	29.40	—
ALAB	ALAB261106C00370000	Call	2026-11-06	30	1.0	0.08	370.00	-5.08%	52.13	46.24	46.81	—
ALAB	ALAB261106C00365000	Call	2026-11-06	30	1.0	0.08	365.00	-6.36%	53.30	49.50	53.80	—
ALAB	ALAB261106C00360000	Call	2026-11-06	30	1.0	0.08	360.00	-7.64%	58.04	51.31	53.98	—
ALAB	ALAB261106C00355000	Call	2026-11-06	30	1.0	0.08	355.00	-8.93%	61.39	54.61	58.85	—
ALAB	ALAB261106C00350000	Call	2026-11-06	30	1.0	0.08	350.00	-10.21%	63.33	58.63	59.67	—
ALAB	ALAB261106C00345000	Call	2026-11-06	30	1.0	0.08	345.00	-11.49%	66.62	60.31	43.40	—
ALAB	ALAB261106C00340000	Call	2026-11-06	30	1.0	0.08	340.00	-12.78%	70.57	64.95	73.95	—
ALAB	ALAB261106C00335000	Call	2026-11-06	30	1.0	0.08	335.00	-14.06%	73.50	66.38	78.01	—
ALAB	ALAB261106C00330000	Call	2026-11-06	30	1.0	0.08	330.00	-15.34%	77.37	70.40	76.18	—
ALAB	ALAB261106C00325000	Call	2026-11-06	30	1.0	0.08	325.00	-16.62%	80.84	74.91	57.70	—
ALAB	ALAB261106C00320000	Call	2026-11-06	30	1.0	0.08	320.00	-17.91%	83.21	78.55	57.80	—
ALAB	ALAB261106C00315000	Call	2026-11-06	30	1.0	0.08	315.00	-19.19%	87.72	80.44	61.42	—
ALAB	ALAB261106C00310000	Call	2026-11-06	30	1.0	0.08	310.00	-20.47%	92.76	83.71	86.45	—
ALAB	ALAB261106C00305000	Call	2026-11-06	30	1.0	0.08	305.00	-21.75%	96.86	91.01	94.54	—
ALAB	ALAB261106C00300000	Call	2026-11-06	30	1.0	0.08	300.00	-23.04%	99.69	94.06	99.42	—
ALAB	ALAB261106C00295000	Call	2026-11-06	30	1.0	0.08	295.00	-24.32%	101.99	97.57	—	—
ALAB	ALAB261106C00290000	Call	2026-11-06	30	1.0	0.08	290.00	-25.60%	106.48	102.35	80.27	—
ALAB	ALAB261106C00285000	Call	2026-11-06	30	1.0	0.08	285.00	-26.89%	111.26	105.43	—	—
ALAB	ALAB261106C00280000	Call	2026-11-06	30	1.0	0.08	280.00	-28.17%	119.12	112.17	—	—
ALAB	ALAB261106C00275000	Call	2026-11-06	30	1.0	0.08	275.00	-29.45%	121.04	115.29	—	—
ALAB	ALAB261106C00270000	Call	2026-11-06	30	1.0	0.08	270.00	-30.73%	124.24	121.23	—	—
ALAB	ALAB261106C00265000	Call	2026-11-06	30	1.0	0.08	265.00	-32.02%	131.11	122.40	—	—
ALAB	ALAB261106C00260000	Call	2026-11-06	30	1.0	0.08	260.00	-33.30%	137.62	127.54	—	—
ALAB	ALAB261106C00255000	Call	2026-11-06	30	1.0	0.08	255.00	-34.58%	137.21	134.50	—	—
ALAB	ALAB261106C00250000	Call	2026-11-06	30	1.0	0.08	250.00	-35.86%	145.18	139.21	106.14	—
ALAB	ALAB261106C00245000	Call	2026-11-06	30	1.0	0.08	245.00	-37.15%	146.47	145.80	—	—
ALAB	ALAB261106C00240000	Call	2026-11-06	30	1.0	0.08	240.00	-38.43%	152.21	145.39	—	—
ALAB	ALAB261106C00235000	Call	2026-11-06	30	1.0	0.08	235.00	-39.71%	162.62	153.34	—	—
ALAB	ALAB261106C00230000	Call	2026-11-06	30	1.0	0.08	230.00	-41.00%	162.44	159.15	—	—
ALAB	ALAB261106C00225000	Call	2026-11-06	30	1.0	0.08	225.00	-42.28%	167.69	161.34	—	—
ALAB	ALAB261106C00220000	Call	2026-11-06	30	1.0	0.08	220.00	-43.56%	172.97	168.20	—	—
ALAB	ALAB261106C00215000	Call	2026-11-06	30	1.0	0.08	215.00	-44.84%	177.40	170.76	—	—
ALAB	ALAB261106C00210000	Call	2026-11-06	30	1.0	0.08	210.00	-46.13%	184.62	175.32	—	—
ALAB	ALAB261106C00205000	Call	2026-11-06	30	1.0	0.08	205.00	-47.41%	187.50	185.48	—	—
ALAB	ALAB261106C00200000	Call	2026-11-06	30	1.0	0.08	200.00	-48.69%	190.96	189.72	—	—
ALAB	ALAB261106C00195000	Call	2026-11-06	30	1.0	0.08	195.00	-49.97%	196.73	195.61	—	—
ALAB	ALAB261106C00190000	Call	2026-11-06	30	1.0	0.08	190.00	-51.26%	205.56	195.69	—	—
ALAB	ALAB261106C00185000	Call	2026-11-06	30	1.0	0.08	185.00	-52.54%	205.61	198.84	—	—
ALAB	ALAB261106C00180000	Call	2026-11-06	30	1.0	0.08	180.00	-53.82%	217.37	208.43	—	—
ALAB	ALAB261106C00175000	Call	2026-11-06	30	1.0	0.08	175.00	-55.11%	216.96	215.43	—	—
ALAB	ALAB261106P00510000	Put	2026-11-06	30	1.0	0.08	510.00	+30.84%	133.43	127.33	—	—
ALAB	ALAB261106P00500000	Put	2026-11-06	30	1.0	0.08	500.00	+28.27%	125.49	115.67	114.55	—
ALAB	ALAB261106P00490000	Put	2026-11-06	30	1.0	0.08	490.00	+25.71%	116.00	107.33	—	—
ALAB	ALAB261106P00480000	Put	2026-11-06	30	1.0	0.08	480.00	+23.14%	107.60	99.21	—	—
ALAB	ALAB261106P00470000	Put	2026-11-06	30	1.0	0.08	470.00	+20.57%	99.84	91.27	—	—
ALAB	ALAB261106P00460000	Put	2026-11-06	30	1.0	0.08	460.00	+18.01%	88.27	83.08	—	—
ALAB	ALAB261106P00450000	Put	2026-11-06	30	1.0	0.08	450.00	+15.44%	81.90	74.85	—	—
ALAB	ALAB261106P00440000	Put	2026-11-06	30	1.0	0.08	440.00	+12.88%	76.18	67.43	93.95	—
ALAB	ALAB261106P00435000	Put	2026-11-06	30	1.0	0.08	435.00	+11.60%	69.59	64.67	—	—
ALAB	ALAB261106P00430000	Put	2026-11-06	30	1.0	0.08	430.00	+10.31%	66.67	62.26	—	—
ALAB	ALAB261106P00425000	Put	2026-11-06	30	1.0	0.08	425.00	+9.03%	64.29	56.29	—	—
ALAB	ALAB261106P00420000	Put	2026-11-06	30	1.0	0.08	420.00	+7.75%	61.70	52.32	—	—
ALAB	ALAB261106P00415000	Put	2026-11-06	30	1.0	0.08	415.00	+6.46%	56.95	51.08	—	—
ALAB	ALAB261106P00410000	Put	2026-11-06	30	1.0	0.08	410.00	+5.18%	54.76	47.25	66.30	—
ALAB	ALAB261106P00405000	Put	2026-11-06	30	1.0	0.08	405.00	+3.90%	49.77	43.43	—	—
ALAB	ALAB261106P00400000	Put	2026-11-06	30	1.0	0.08	400.00	+2.62%	49.17	41.63	39.78	—
ALAB	ALAB261106P00395000	Put	2026-11-06	30	1.0	0.08	395.00	+1.33%	44.15	39.32	39.77	—
ALAB	ALAB261106P00390000	Put	2026-11-06	30	1.0	0.08	390.00	+0.05%	40.82	37.00	38.50	—
ALAB	ALAB261106P00385000	Put	2026-11-06	30	1.0	0.08	385.00	-1.23%	40.43	31.74	—	—
ALAB	ALAB261106P00380000	Put	2026-11-06	30	1.0	0.08	380.00	-2.51%	36.66	30.11	33.85	—
ALAB	ALAB261106P00375000	Put	2026-11-06	30	1.0	0.08	375.00	-3.80%	34.54	29.30	30.07	—
ALAB	ALAB261106P00370000	Put	2026-11-06	30	1.0	0.08	370.00	-5.08%	32.67	26.58	28.30	—
ALAB	ALAB261106P00365000	Put	2026-11-06	30	1.0	0.08	365.00	-6.36%	29.94	22.72	24.81	—
ALAB	ALAB261106P00360000	Put	2026-11-06	30	1.0	0.08	360.00	-7.64%	26.37	22.12	24.27	—
ALAB	ALAB261106P00355000	Put	2026-11-06	30	1.0	0.08	355.00	-8.93%	24.15	19.65	21.61	—
ALAB	ALAB261106P00350000	Put	2026-11-06	30	1.0	0.08	350.00	-10.21%	20.83	17.98	19.35	—
ALAB	ALAB261106P00345000	Put	2026-11-06	30	1.0	0.08	345.00	-11.49%	21.52	16.18	17.77	—
ALAB	ALAB261106P00340000	Put	2026-11-06	30	1.0	0.08	340.00	-12.78%	18.11	14.47	16.65	—
ALAB	ALAB261106P00335000	Put	2026-11-06	30	1.0	0.08	335.00	-14.06%	15.91	13.87	16.20	—
ALAB	ALAB261106P00330000	Put	2026-11-06	30	1.0	0.08	330.00	-15.34%	15.44	12.32	12.85	—
ALAB	ALAB261106P00325000	Put	2026-11-06	30	1.0	0.08	325.00	-16.62%	13.18	10.62	12.95	—
ALAB	ALAB261106P00320000	Put	2026-11-06	30	1.0	0.08	320.00	-17.91%	13.25	8.70	10.85	—
ALAB	ALAB261106P00315000	Put	2026-11-06	30	1.0	0.08	315.00	-19.19%	10.72	6.47	10.10	—
ALAB	ALAB261106P00310000	Put	2026-11-06	30	1.0	0.08	310.00	-20.47%	9.17	7.52	8.45	—
ALAB	ALAB261106P00305000	Put	2026-11-06	30	1.0	0.08	305.00	-21.75%	8.41	6.75	7.55	—
ALAB	ALAB261106P00300000	Put	2026-11-06	30	1.0	0.08	300.00	-23.04%	8.23	4.61	6.60	—
ALAB	ALAB261106P00295000	Put	2026-11-06	30	1.0	0.08	295.00	-24.32%	6.48	4.72	5.48	—
ALAB	ALAB261106P00290000	Put	2026-11-06	30	1.0	0.08	290.00	-25.60%	6.52	3.17	5.35	—
ALAB	ALAB261106P00285000	Put	2026-11-06	30	1.0	0.08	285.00	-26.89%	8.04	2.02	4.24	—
ALAB	ALAB261106P00280000	Put	2026-11-06	30	1.0	0.08	280.00	-28.17%	6.06	2.42	3.50	—
ALAB	ALAB261106P00275000	Put	2026-11-06	30	1.0	0.08	275.00	-29.45%	7.11	1.19	—	—
ALAB	ALAB261106P00270000	Put	2026-11-06	30	1.0	0.08	270.00	-30.73%	4.52	1.10	3.05	—
ALAB	ALAB261106P00265000	Put	2026-11-06	30	1.0	0.08	265.00	-32.02%	2.97	1.59	2.26	—
ALAB	ALAB261106P00260000	Put	2026-11-06	30	1.0	0.08	260.00	-33.30%	2.68	0.51	1.80	—
ALAB	ALAB261106P00255000	Put	2026-11-06	30	1.0	0.08	255.00	-34.58%	5.86	0.03	1.98	—
ALAB	ALAB261106P00250000	Put	2026-11-06	30	1.0	0.08	250.00	-35.86%	2.09	0.98	1.61	—
ALAB	ALAB261106P00245000	Put	2026-11-06	30	1.0	0.08	245.00	-37.15%	1.97	0.50	1.20	—
ALAB	ALAB261106P00240000	Put	2026-11-06	30	1.0	0.08	240.00	-38.43%	2.44	0.01	3.15	—
ALAB	ALAB261106P00235000	Put	2026-11-06	30	1.0	0.08	235.00	-39.71%	2.36	0.03	1.50	—
ALAB	ALAB261106P00230000	Put	2026-11-06	30	1.0	0.08	230.00	-41.00%	1.55	0.03	2.33	—
ALAB	ALAB261106P00225000	Put	2026-11-06	30	1.0	0.08	225.00	-42.28%	4.84	0.00	2.53	—
ALAB	ALAB261106P00220000	Put	2026-11-06	30	1.0	0.08	220.00	-43.56%	4.90	0.00	1.86	—
ALAB	ALAB261106P00215000	Put	2026-11-06	30	1.0	0.08	215.00	-44.84%	4.83	0.00	1.56	—
ALAB	ALAB261106P00210000	Put	2026-11-06	30	1.0	0.08	210.00	-46.13%	1.11	0.25	1.20	—
ALAB	ALAB261106P00205000	Put	2026-11-06	30	1.0	0.08	205.00	-47.41%	0.59	0.34	0.31	—
ALAB	ALAB261106P00200000	Put	2026-11-06	30	1.0	0.08	200.00	-48.69%	0.52	0.00	0.10	—
ALAB	ALAB261106P00195000	Put	2026-11-06	30	1.0	0.08	195.00	-49.97%	0.65	0.00	—	—
ALAB	ALAB261106P00190000	Put	2026-11-06	30	1.0	0.08	190.00	-51.26%	0.61	0.00	—	—
ALAB	ALAB261106P00185000	Put	2026-11-06	30	1.0	0.08	185.00	-52.54%	0.55	0.00	0.51	—
ALAB	ALAB261106P00180000	Put	2026-11-06	30	1.0	0.08	180.00	-53.82%	0.49	0.00	0.41	—
ALAB	ALAB261106P00175000	Put	2026-11-06	30	1.0	0.08	175.00	-55.11%	0.59	0.00	0.20	—
ALAB	ALAB261113C00510000	Call	2026-11-13	37	1.2	0.10	510.00	+30.84%	15.51	8.07	—	—
ALAB	ALAB261113C00500000	Call	2026-11-13	37	1.2	0.10	500.00	+28.27%	16.87	11.20	14.53	—
ALAB	ALAB261113C00490000	Call	2026-11-13	37	1.2	0.10	490.00	+25.71%	17.04	13.45	15.16	—
ALAB	ALAB261113C00480000	Call	2026-11-13	37	1.2	0.10	480.00	+23.14%	19.08	14.06	—	—
ALAB	ALAB261113C00470000	Call	2026-11-13	37	1.2	0.10	470.00	+20.57%	22.63	15.10	—	—
ALAB	ALAB261113C00460000	Call	2026-11-13	37	1.2	0.10	460.00	+18.01%	24.58	17.84	12.21	—
ALAB	ALAB261113C00450000	Call	2026-11-13	37	1.2	0.10	450.00	+15.44%	26.37	20.14	22.86	—
ALAB	ALAB261113C00440000	Call	2026-11-13	37	1.2	0.10	440.00	+12.88%	29.39	23.92	26.37	—
ALAB	ALAB261113C00435000	Call	2026-11-13	37	1.2	0.10	435.00	+11.60%	30.98	25.46	—	—
ALAB	ALAB261113C00430000	Call	2026-11-13	37	1.2	0.10	430.00	+10.31%	32.05	26.06	—	—
ALAB	ALAB261113C00425000	Call	2026-11-13	37	1.2	0.10	425.00	+9.03%	33.38	28.53	—	—
ALAB	ALAB261113C00420000	Call	2026-11-13	37	1.2	0.10	420.00	+7.75%	34.55	29.89	35.40	—
ALAB	ALAB261113C00415000	Call	2026-11-13	37	1.2	0.10	415.00	+6.46%	35.82	29.98	33.30	—
ALAB	ALAB261113C00410000	Call	2026-11-13	37	1.2	0.10	410.00	+5.18%	38.80	31.92	38.35	—
ALAB	ALAB261113C00405000	Call	2026-11-13	37	1.2	0.10	405.00	+3.90%	39.87	34.67	—	—
ALAB	ALAB261113C00400000	Call	2026-11-13	37	1.2	0.10	400.00	+2.62%	42.33	36.42	40.75	—
ALAB	ALAB261113C00395000	Call	2026-11-13	37	1.2	0.10	395.00	+1.33%	43.59	39.06	44.00	—
ALAB	ALAB261113C00390000	Call	2026-11-13	37	1.2	0.10	390.00	+0.05%	45.89	44.21	33.57	—
ALAB	ALAB261113C00385000	Call	2026-11-13	37	1.2	0.10	385.00	-1.23%	48.71	42.36	—	—
ALAB	ALAB261113C00380000	Call	2026-11-13	37	1.2	0.10	380.00	-2.51%	51.09	45.30	—	—
ALAB	ALAB261113C00375000	Call	2026-11-13	37	1.2	0.10	375.00	-3.80%	53.26	47.03	33.00	—
ALAB	ALAB261113C00370000	Call	2026-11-13	37	1.2	0.10	370.00	-5.08%	55.52	49.46	53.35	—
ALAB	ALAB261113C00365000	Call	2026-11-13	37	1.2	0.10	365.00	-6.36%	58.41	52.26	36.19	—
ALAB	ALAB261113C00360000	Call	2026-11-13	37	1.2	0.10	360.00	-7.64%	61.62	55.47	60.69	—
ALAB	ALAB261113C00355000	Call	2026-11-13	37	1.2	0.10	355.00	-8.93%	65.98	56.78	43.55	—
ALAB	ALAB261113C00350000	Call	2026-11-13	37	1.2	0.10	350.00	-10.21%	66.88	61.71	66.13	—
ALAB	ALAB261113C00345000	Call	2026-11-13	37	1.2	0.10	345.00	-11.49%	70.24	62.78	49.62	—
ALAB	ALAB261113C00340000	Call	2026-11-13	37	1.2	0.10	340.00	-12.78%	73.29	65.67	—	—
ALAB	ALAB261113C00335000	Call	2026-11-13	37	1.2	0.10	335.00	-14.06%	75.55	71.39	—	—
ALAB	ALAB261113C00330000	Call	2026-11-13	37	1.2	0.10	330.00	-15.34%	79.98	74.97	—	—
ALAB	ALAB261113C00325000	Call	2026-11-13	37	1.2	0.10	325.00	-16.62%	81.81	78.25	—	—
ALAB	ALAB261113C00320000	Call	2026-11-13	37	1.2	0.10	320.00	-17.91%	88.80	83.00	86.50	—
ALAB	ALAB261113C00315000	Call	2026-11-13	37	1.2	0.10	315.00	-19.19%	91.84	84.42	—	—
ALAB	ALAB261113C00310000	Call	2026-11-13	37	1.2	0.10	310.00	-20.47%	95.55	88.17	—	—
ALAB	ALAB261113C00305000	Call	2026-11-13	37	1.2	0.10	305.00	-21.75%	98.41	93.68	—	—
ALAB	ALAB261113C00300000	Call	2026-11-13	37	1.2	0.10	300.00	-23.04%	103.61	96.69	—	—
ALAB	ALAB261113C00295000	Call	2026-11-13	37	1.2	0.10	295.00	-24.32%	104.20	100.30	—	—
ALAB	ALAB261113C00290000	Call	2026-11-13	37	1.2	0.10	290.00	-25.60%	112.95	102.96	—	—
ALAB	ALAB261113C00285000	Call	2026-11-13	37	1.2	0.10	285.00	-26.89%	115.19	109.94	—	—
ALAB	ALAB261113C00280000	Call	2026-11-13	37	1.2	0.10	280.00	-28.17%	120.47	110.61	—	—
ALAB	ALAB261113C00275000	Call	2026-11-13	37	1.2	0.10	275.00	-29.45%	126.03	116.23	—	—
ALAB	ALAB261113C00270000	Call	2026-11-13	37	1.2	0.10	270.00	-30.73%	125.89	119.39	—	—
ALAB	ALAB261113C00265000	Call	2026-11-13	37	1.2	0.10	265.00	-32.02%	134.02	125.16	—	—
ALAB	ALAB261113C00260000	Call	2026-11-13	37	1.2	0.10	260.00	-33.30%	134.44	129.11	—	—
ALAB	ALAB261113C00255000	Call	2026-11-13	37	1.2	0.10	255.00	-34.58%	142.46	132.43	—	—
ALAB	ALAB261113C00250000	Call	2026-11-13	37	1.2	0.10	250.00	-35.86%	146.44	137.94	—	—
ALAB	ALAB261113C00245000	Call	2026-11-13	37	1.2	0.10	245.00	-37.15%	152.82	143.77	—	—
ALAB	ALAB261113C00240000	Call	2026-11-13	37	1.2	0.10	240.00	-38.43%	157.32	147.31	—	—
ALAB	ALAB261113C00235000	Call	2026-11-13	37	1.2	0.10	235.00	-39.71%	161.71	150.38	—	—
ALAB	ALAB261113C00230000	Call	2026-11-13	37	1.2	0.10	230.00	-41.00%	164.44	155.86	—	—
ALAB	ALAB261113C00225000	Call	2026-11-13	37	1.2	0.10	225.00	-42.28%	171.78	163.02	—	—
ALAB	ALAB261113C00220000	Call	2026-11-13	37	1.2	0.10	220.00	-43.56%	172.83	166.07	—	—
ALAB	ALAB261113C00215000	Call	2026-11-13	37	1.2	0.10	215.00	-44.84%	178.30	171.39	—	—
ALAB	ALAB261113C00210000	Call	2026-11-13	37	1.2	0.10	210.00	-46.13%	181.85	176.54	—	—
ALAB	ALAB261113C00205000	Call	2026-11-13	37	1.2	0.10	205.00	-47.41%	190.39	183.73	145.72	—
ALAB	ALAB261113C00200000	Call	2026-11-13	37	1.2	0.10	200.00	-48.69%	192.96	184.01	197.06	—
ALAB	ALAB261113C00195000	Call	2026-11-13	37	1.2	0.10	195.00	-49.97%	200.25	193.03	202.14	—
ALAB	ALAB261113C00190000	Call	2026-11-13	37	1.2	0.10	190.00	-51.26%	200.47	196.17	—	—
ALAB	ALAB261113C00185000	Call	2026-11-13	37	1.2	0.10	185.00	-52.54%	206.37	201.73	—	—
ALAB	ALAB261113C00180000	Call	2026-11-13	37	1.2	0.10	180.00	-53.82%	215.64	206.03	—	—
ALAB	ALAB261113P00510000	Put	2026-11-13	37	1.2	0.10	510.00	+30.84%	133.22	125.80	—	—
ALAB	ALAB261113P00500000	Put	2026-11-13	37	1.2	0.10	500.00	+28.27%	126.26	122.45	—	—
ALAB	ALAB261113P00490000	Put	2026-11-13	37	1.2	0.10	490.00	+25.71%	116.11	110.70	—	—
ALAB	ALAB261113P00480000	Put	2026-11-13	37	1.2	0.10	480.00	+23.14%	111.17	101.74	—	—
ALAB	ALAB261113P00470000	Put	2026-11-13	37	1.2	0.10	470.00	+20.57%	101.01	95.87	—	—
ALAB	ALAB261113P00460000	Put	2026-11-13	37	1.2	0.10	460.00	+18.01%	93.17	87.91	—	—
ALAB	ALAB261113P00450000	Put	2026-11-13	37	1.2	0.10	450.00	+15.44%	86.31	79.96	—	—
ALAB	ALAB261113P00440000	Put	2026-11-13	37	1.2	0.10	440.00	+12.88%	79.57	71.86	—	—
ALAB	ALAB261113P00435000	Put	2026-11-13	37	1.2	0.10	435.00	+11.60%	74.23	67.92	—	—
ALAB	ALAB261113P00430000	Put	2026-11-13	37	1.2	0.10	430.00	+10.31%	73.11	65.40	—	—
ALAB	ALAB261113P00425000	Put	2026-11-13	37	1.2	0.10	425.00	+9.03%	67.92	63.29	—	—
ALAB	ALAB261113P00420000	Put	2026-11-13	37	1.2	0.10	420.00	+7.75%	64.58	59.48	—	—
ALAB	ALAB261113P00415000	Put	2026-11-13	37	1.2	0.10	415.00	+6.46%	60.22	55.94	—	—
ALAB	ALAB261113P00410000	Put	2026-11-13	37	1.2	0.10	410.00	+5.18%	59.32	51.13	—	—
ALAB	ALAB261113P00405000	Put	2026-11-13	37	1.2	0.10	405.00	+3.90%	55.92	49.86	—	—
ALAB	ALAB261113P00400000	Put	2026-11-13	37	1.2	0.10	400.00	+2.62%	52.31	46.53	—	—
ALAB	ALAB261113P00395000	Put	2026-11-13	37	1.2	0.10	395.00	+1.33%	50.88	43.14	—	—
ALAB	ALAB261113P00390000	Put	2026-11-13	37	1.2	0.10	390.00	+0.05%	45.93	41.91	45.05	—
ALAB	ALAB261113P00385000	Put	2026-11-13	37	1.2	0.10	385.00	-1.23%	42.32	38.29	39.35	—
ALAB	ALAB261113P00380000	Put	2026-11-13	37	1.2	0.10	380.00	-2.51%	40.63	34.53	55.57	—
ALAB	ALAB261113P00375000	Put	2026-11-13	37	1.2	0.10	375.00	-3.80%	37.70	33.18	36.00	—
ALAB	ALAB261113P00370000	Put	2026-11-13	37	1.2	0.10	370.00	-5.08%	35.12	29.21	—	—
ALAB	ALAB261113P00365000	Put	2026-11-13	37	1.2	0.10	365.00	-6.36%	33.52	27.54	—	—
ALAB	ALAB261113P00360000	Put	2026-11-13	37	1.2	0.10	360.00	-7.64%	31.79	24.20	—	—
ALAB	ALAB261113P00355000	Put	2026-11-13	37	1.2	0.10	355.00	-8.93%	29.01	23.67	42.05	—
ALAB	ALAB261113P00350000	Put	2026-11-13	37	1.2	0.10	350.00	-10.21%	27.07	22.04	39.27	—
ALAB	ALAB261113P00345000	Put	2026-11-13	37	1.2	0.10	345.00	-11.49%	24.82	20.10	23.55	—
ALAB	ALAB261113P00340000	Put	2026-11-13	37	1.2	0.10	340.00	-12.78%	21.91	17.41	18.75	—
ALAB	ALAB261113P00335000	Put	2026-11-13	37	1.2	0.10	335.00	-14.06%	21.72	14.40	—	—
ALAB	ALAB261113P00330000	Put	2026-11-13	37	1.2	0.10	330.00	-15.34%	19.97	15.34	15.60	—
ALAB	ALAB261113P00325000	Put	2026-11-13	37	1.2	0.10	325.00	-16.62%	18.46	13.66	—	—
ALAB	ALAB261113P00320000	Put	2026-11-13	37	1.2	0.10	320.00	-17.91%	16.40	11.99	12.50	—
ALAB	ALAB261113P00315000	Put	2026-11-13	37	1.2	0.10	315.00	-19.19%	14.62	10.28	10.75	—
ALAB	ALAB261113P00310000	Put	2026-11-13	37	1.2	0.10	310.00	-20.47%	14.29	9.48	10.22	—
ALAB	ALAB261113P00305000	Put	2026-11-13	37	1.2	0.10	305.00	-21.75%	12.12	8.21	16.95	—
ALAB	ALAB261113P00300000	Put	2026-11-13	37	1.2	0.10	300.00	-23.04%	9.85	7.93	8.09	—
ALAB	ALAB261113P00295000	Put	2026-11-13	37	1.2	0.10	295.00	-24.32%	11.20	4.52	12.05	—
ALAB	ALAB261113P00290000	Put	2026-11-13	37	1.2	0.10	290.00	-25.60%	7.44	5.70	6.29	—
ALAB	ALAB261113P00285000	Put	2026-11-13	37	1.2	0.10	285.00	-26.89%	8.99	3.63	10.87	—
ALAB	ALAB261113P00280000	Put	2026-11-13	37	1.2	0.10	280.00	-28.17%	5.94	4.06	5.00	—
ALAB	ALAB261113P00275000	Put	2026-11-13	37	1.2	0.10	275.00	-29.45%	6.39	2.43	7.46	—
ALAB	ALAB261113P00270000	Put	2026-11-13	37	1.2	0.10	270.00	-30.73%	4.61	2.96	4.12	—
ALAB	ALAB261113P00265000	Put	2026-11-13	37	1.2	0.10	265.00	-32.02%	4.41	1.63	4.46	—
ALAB	ALAB261113P00260000	Put	2026-11-13	37	1.2	0.10	260.00	-33.30%	3.98	1.75	2.66	—
ALAB	ALAB261113P00255000	Put	2026-11-13	37	1.2	0.10	255.00	-34.58%	3.07	1.73	2.37	—
ALAB	ALAB261113P00250000	Put	2026-11-13	37	1.2	0.10	250.00	-35.86%	2.53	1.22	2.01	—
ALAB	ALAB261113P00245000	Put	2026-11-13	37	1.2	0.10	245.00	-37.15%	2.80	0.03	1.92	—
ALAB	ALAB261113P00240000	Put	2026-11-13	37	1.2	0.10	240.00	-38.43%	5.77	0.01	2.28	—
ALAB	ALAB261113P00235000	Put	2026-11-13	37	1.2	0.10	235.00	-39.71%	4.39	0.01	—	—
ALAB	ALAB261113P00230000	Put	2026-11-13	37	1.2	0.10	230.00	-41.00%	4.96	0.00	—	—
ALAB	ALAB261113P00225000	Put	2026-11-13	37	1.2	0.10	225.00	-42.28%	4.93	0.01	—	—
ALAB	ALAB261113P00220000	Put	2026-11-13	37	1.2	0.10	220.00	-43.56%	1.53	0.01	—	—
ALAB	ALAB261113P00215000	Put	2026-11-13	37	1.2	0.10	215.00	-44.84%	4.82	0.03	—	—
ALAB	ALAB261113P00210000	Put	2026-11-13	37	1.2	0.10	210.00	-46.13%	1.30	0.00	0.53	—
ALAB	ALAB261113P00205000	Put	2026-11-13	37	1.2	0.10	205.00	-47.41%	0.97	0.03	0.37	—
ALAB	ALAB261113P00200000	Put	2026-11-13	37	1.2	0.10	200.00	-48.69%	0.95	0.00	0.51	—
ALAB	ALAB261113P00195000	Put	2026-11-13	37	1.2	0.10	195.00	-49.97%	0.89	0.00	—	—
ALAB	ALAB261113P00190000	Put	2026-11-13	37	1.2	0.10	190.00	-51.26%	0.77	0.00	—	—
ALAB	ALAB261113P00185000	Put	2026-11-13	37	1.2	0.10	185.00	-52.54%	0.64	0.00	0.55	—
ALAB	ALAB261113P00180000	Put	2026-11-13	37	1.2	0.10	180.00	-53.82%	0.93	0.00	—	—
ALAB	ALAB261120C00700000	Call	2026-11-20	44	1.4	0.12	700.00	+79.58%	3.22	2.38	3.35	—
ALAB	ALAB261120C00680000	Call	2026-11-20	44	1.4	0.12	680.00	+74.45%	4.11	2.79	3.40	—
ALAB	ALAB261120C00670000	Call	2026-11-20	44	1.4	0.12	670.00	+71.88%	4.15	2.95	3.48	—
ALAB	ALAB261120C00660000	Call	2026-11-20	44	1.4	0.12	660.00	+69.32%	4.48	3.21	2.52	—
ALAB	ALAB261120C00650000	Call	2026-11-20	44	1.4	0.12	650.00	+66.75%	4.90	3.58	4.11	—
ALAB	ALAB261120C00640000	Call	2026-11-20	44	1.4	0.12	640.00	+64.19%	6.19	2.91	4.59	—
ALAB	ALAB261120C00630000	Call	2026-11-20	44	1.4	0.12	630.00	+61.62%	5.66	4.18	0.81	—
ALAB	ALAB261120C00620000	Call	2026-11-20	44	1.4	0.12	620.00	+59.06%	6.35	4.68	5.20	—
ALAB	ALAB261120C00610000	Call	2026-11-20	44	1.4	0.12	610.00	+56.49%	6.70	5.25	5.70	—
ALAB	ALAB261120C00600000	Call	2026-11-20	44	1.4	0.12	600.00	+53.93%	8.29	3.88	6.80	—
ALAB	ALAB261120C00590000	Call	2026-11-20	44	1.4	0.12	590.00	+51.36%	7.65	4.27	7.38	—
ALAB	ALAB261120C00580000	Call	2026-11-20	44	1.4	0.12	580.00	+48.79%	10.17	5.14	8.00	—
ALAB	ALAB261120C00570000	Call	2026-11-20	44	1.4	0.12	570.00	+46.23%	10.67	5.23	8.35	—
ALAB	ALAB261120C00560000	Call	2026-11-20	44	1.4	0.12	560.00	+43.66%	11.99	8.55	7.51	—
ALAB	ALAB261120C00550000	Call	2026-11-20	44	1.4	0.12	550.00	+41.10%	13.16	6.81	9.84	—
ALAB	ALAB261120C00540000	Call	2026-11-20	44	1.4	0.12	540.00	+38.53%	14.28	7.62	10.73	—
ALAB	ALAB261120C00530000	Call	2026-11-20	44	1.4	0.12	530.00	+35.97%	15.30	11.65	12.21	—
ALAB	ALAB261120C00520000	Call	2026-11-20	44	1.4	0.12	520.00	+33.40%	15.77	12.97	13.36	—
ALAB	ALAB261120C00510000	Call	2026-11-20	44	1.4	0.12	510.00	+30.84%	17.83	14.29	15.80	—
ALAB	ALAB261120C00500000	Call	2026-11-20	44	1.4	0.12	500.00	+28.27%	20.10	15.69	16.20	—
ALAB	ALAB261120C00490000	Call	2026-11-20	44	1.4	0.12	490.00	+25.71%	19.32	14.19	19.00	—
ALAB	ALAB261120C00480000	Call	2026-11-20	44	1.4	0.12	480.00	+23.14%	20.99	19.13	20.50	—
ALAB	ALAB261120C00470000	Call	2026-11-20	44	1.4	0.12	470.00	+20.57%	23.02	21.07	22.95	—
ALAB	ALAB261120C00460000	Call	2026-11-20	44	1.4	0.12	460.00	+18.01%	25.82	24.09	24.09	—
ALAB	ALAB261120C00450000	Call	2026-11-20	44	1.4	0.12	450.00	+15.44%	28.29	26.56	26.56	—
ALAB	ALAB261120C00440000	Call	2026-11-20	44	1.4	0.12	440.00	+12.88%	30.36	28.68	31.10	—
ALAB	ALAB261120C00430000	Call	2026-11-20	44	1.4	0.12	430.00	+10.31%	34.57	31.44	33.25	—
ALAB	ALAB261120C00420000	Call	2026-11-20	44	1.4	0.12	420.00	+7.75%	36.91	34.59	35.17	—
ALAB	ALAB261120C00410000	Call	2026-11-20	44	1.4	0.12	410.00	+5.18%	41.46	38.56	39.17	—
ALAB	ALAB261120C00400000	Call	2026-11-20	44	1.4	0.12	400.00	+2.62%	45.50	43.46	42.31	—
ALAB	ALAB261120C00390000	Call	2026-11-20	44	1.4	0.12	390.00	+0.05%	48.60	46.97	46.97	—
ALAB	ALAB261120C00380000	Call	2026-11-20	44	1.4	0.12	380.00	-2.51%	53.71	50.92	51.65	—
ALAB	ALAB261120C00370000	Call	2026-11-20	44	1.4	0.12	370.00	-5.08%	58.60	55.34	55.34	—
ALAB	ALAB261120C00360000	Call	2026-11-20	44	1.4	0.12	360.00	-7.64%	64.31	62.49	62.02	—
ALAB	ALAB261120C00350000	Call	2026-11-20	44	1.4	0.12	350.00	-10.21%	70.13	66.04	66.96	—
ALAB	ALAB261120C00340000	Call	2026-11-20	44	1.4	0.12	340.00	-12.78%	75.15	69.17	76.22	—
ALAB	ALAB261120C00330000	Call	2026-11-20	44	1.4	0.12	330.00	-15.34%	83.20	75.13	76.99	—
ALAB	ALAB261120C00320000	Call	2026-11-20	44	1.4	0.12	320.00	-17.91%	89.26	85.54	86.83	—
ALAB	ALAB261120C00310000	Call	2026-11-20	44	1.4	0.12	310.00	-20.47%	97.74	91.60	95.12	—
ALAB	ALAB261120C00300000	Call	2026-11-20	44	1.4	0.12	300.00	-23.04%	105.89	98.83	99.95	—
ALAB	ALAB261120C00290000	Call	2026-11-20	44	1.4	0.12	290.00	-25.60%	112.40	108.30	109.53	—
ALAB	ALAB261120C00280000	Call	2026-11-20	44	1.4	0.12	280.00	-28.17%	120.48	114.61	96.01	—
ALAB	ALAB261120C00270000	Call	2026-11-20	44	1.4	0.12	270.00	-30.73%	129.50	123.13	125.03	—
ALAB	ALAB261120C00260000	Call	2026-11-20	44	1.4	0.12	260.00	-33.30%	135.69	133.07	135.85	—
ALAB	ALAB261120C00250000	Call	2026-11-20	44	1.4	0.12	250.00	-35.86%	144.70	140.55	142.70	—
ALAB	ALAB261120C00240000	Call	2026-11-20	44	1.4	0.12	240.00	-38.43%	152.70	147.64	149.65	—
ALAB	ALAB261120C00230000	Call	2026-11-20	44	1.4	0.12	230.00	-41.00%	165.45	157.69	164.37	—
ALAB	ALAB261120C00220000	Call	2026-11-20	44	1.4	0.12	220.00	-43.56%	175.10	170.71	177.12	—
ALAB	ALAB261120C00210000	Call	2026-11-20	44	1.4	0.12	210.00	-46.13%	183.01	177.94	188.81	—
ALAB	ALAB261120C00200000	Call	2026-11-20	44	1.4	0.12	200.00	-48.69%	197.67	185.63	152.40	—
ALAB	ALAB261120C00195000	Call	2026-11-20	44	1.4	0.12	195.00	-49.97%	199.52	194.63	203.50	—
ALAB	ALAB261120C00190000	Call	2026-11-20	44	1.4	0.12	190.00	-51.26%	205.61	199.81	206.10	—
ALAB	ALAB261120C00185000	Call	2026-11-20	44	1.4	0.12	185.00	-52.54%	208.17	205.13	180.00	—
ALAB	ALAB261120C00180000	Call	2026-11-20	44	1.4	0.12	180.00	-53.82%	211.69	209.40	179.48	—
ALAB	ALAB261120C00175000	Call	2026-11-20	44	1.4	0.12	175.00	-55.11%	221.51	210.23	112.40	—
ALAB	ALAB261120C00170000	Call	2026-11-20	44	1.4	0.12	170.00	-56.39%	220.69	214.89	99.56	—
ALAB	ALAB261120C00165000	Call	2026-11-20	44	1.4	0.12	165.00	-57.67%	226.91	220.90	101.97	—
ALAB	ALAB261120C00160000	Call	2026-11-20	44	1.4	0.12	160.00	-58.95%	233.08	230.60	145.89	—
ALAB	ALAB261120C00155000	Call	2026-11-20	44	1.4	0.12	155.00	-60.24%	236.84	231.39	242.06	—
ALAB	ALAB261120C00150000	Call	2026-11-20	44	1.4	0.12	150.00	-61.52%	240.80	239.50	175.19	—
ALAB	ALAB261120C00145000	Call	2026-11-20	44	1.4	0.12	145.00	-62.80%	247.07	242.54	206.00	—
ALAB	ALAB261120C00140000	Call	2026-11-20	44	1.4	0.12	140.00	-64.08%	249.27	242.62	126.48	—
ALAB	ALAB261120C00135000	Call	2026-11-20	44	1.4	0.12	135.00	-65.37%	258.97	256.87	319.02	—
ALAB	ALAB261120C00130000	Call	2026-11-20	44	1.4	0.12	130.00	-66.65%	264.20	258.39	198.10	—
ALAB	ALAB261120C00125000	Call	2026-11-20	44	1.4	0.12	125.00	-67.93%	265.31	262.62	266.44	—
ALAB	ALAB261120C00120000	Call	2026-11-20	44	1.4	0.12	120.00	-69.21%	268.29	265.67	271.64	—
ALAB	ALAB261120C00115000	Call	2026-11-20	44	1.4	0.12	115.00	-70.50%	280.82	271.11	172.21	—
ALAB	ALAB261120C00110000	Call	2026-11-20	44	1.4	0.12	110.00	-71.78%	285.88	276.92	250.50	—
ALAB	ALAB261120C00105000	Call	2026-11-20	44	1.4	0.12	105.00	-73.06%	293.26	279.56	273.85	—
ALAB	ALAB261120C00100000	Call	2026-11-20	44	1.4	0.12	100.00	-74.35%	289.92	289.70	285.45	—
ALAB	ALAB261120C00097500	Call	2026-11-20	44	1.4	0.12	97.50	-74.99%	291.09	286.78	248.55	—
ALAB	ALAB261120C00095000	Call	2026-11-20	44	1.4	0.12	95.00	-75.63%	293.31	291.03	190.76	—
ALAB	ALAB261120C00092500	Call	2026-11-20	44	1.4	0.12	92.50	-76.27%	306.67	299.37	166.10	—
ALAB	ALAB261120C00090000	Call	2026-11-20	44	1.4	0.12	90.00	-76.91%	302.37	298.99	252.96	—
ALAB	ALAB261120C00087500	Call	2026-11-20	44	1.4	0.12	87.50	-77.55%	310.30	301.61	262.67	—
ALAB	ALAB261120C00085000	Call	2026-11-20	44	1.4	0.12	85.00	-78.19%	308.14	301.21	37.50	—
ALAB	ALAB261120C00082500	Call	2026-11-20	44	1.4	0.12	82.50	-78.84%	310.16	308.96	347.51	—
ALAB	ALAB261120C00080000	Call	2026-11-20	44	1.4	0.12	80.00	-79.48%	312.07	303.35	172.75	—
ALAB	ALAB261120C00075000	Call	2026-11-20	44	1.4	0.12	75.00	-80.76%	317.95	305.74	333.80	—
ALAB	ALAB261120C00070000	Call	2026-11-20	44	1.4	0.12	70.00	-82.04%	329.98	323.23	219.17	—
ALAB	ALAB261120C00065000	Call	2026-11-20	44	1.4	0.12	65.00	-83.32%	334.51	327.16	231.30	—
ALAB	ALAB261120C00060000	Call	2026-11-20	44	1.4	0.12	60.00	-84.61%	337.81	327.40	329.10	—
ALAB	ALAB261120C00055000	Call	2026-11-20	44	1.4	0.12	55.00	-85.89%	345.14	334.85	159.86	—
ALAB	ALAB261120C00050000	Call	2026-11-20	44	1.4	0.12	50.00	-87.17%	349.23	341.73	328.71	—
ALAB	ALAB261120C00047500	Call	2026-11-20	44	1.4	0.12	47.50	-87.81%	352.61	343.61	311.38	—
ALAB	ALAB261120P00700000	Put	2026-11-20	44	1.4	0.12	700.00	+79.58%	311.64	307.31	—	—
ALAB	ALAB261120P00680000	Put	2026-11-20	44	1.4	0.12	680.00	+74.45%	294.51	290.44	324.00	—
ALAB	ALAB261120P00670000	Put	2026-11-20	44	1.4	0.12	670.00	+71.88%	281.94	281.19	357.07	—
ALAB	ALAB261120P00660000	Put	2026-11-20	44	1.4	0.12	660.00	+69.32%	274.73	273.41	—	—
ALAB	ALAB261120P00650000	Put	2026-11-20	44	1.4	0.12	650.00	+66.75%	264.32	262.23	—	—
ALAB	ALAB261120P00640000	Put	2026-11-20	44	1.4	0.12	640.00	+64.19%	256.47	254.61	247.82	—
ALAB	ALAB261120P00630000	Put	2026-11-20	44	1.4	0.12	630.00	+61.62%	248.26	235.64	268.15	—
ALAB	ALAB261120P00620000	Put	2026-11-20	44	1.4	0.12	620.00	+59.06%	240.51	229.11	—	—
ALAB	ALAB261120P00610000	Put	2026-11-20	44	1.4	0.12	610.00	+56.49%	230.70	224.96	—	—
ALAB	ALAB261120P00600000	Put	2026-11-20	44	1.4	0.12	600.00	+53.93%	217.70	209.19	—	—
ALAB	ALAB261120P00590000	Put	2026-11-20	44	1.4	0.12	590.00	+51.36%	212.98	206.08	313.96	—
ALAB	ALAB261120P00580000	Put	2026-11-20	44	1.4	0.12	580.00	+48.79%	198.90	193.83	192.20	—
ALAB	ALAB261120P00570000	Put	2026-11-20	44	1.4	0.12	570.00	+46.23%	187.73	181.75	303.30	—
ALAB	ALAB261120P00560000	Put	2026-11-20	44	1.4	0.12	560.00	+43.66%	180.35	171.17	218.76	—
ALAB	ALAB261120P00550000	Put	2026-11-20	44	1.4	0.12	550.00	+41.10%	169.20	163.50	212.95	—
ALAB	ALAB261120P00540000	Put	2026-11-20	44	1.4	0.12	540.00	+38.53%	160.41	154.48	158.60	—
ALAB	ALAB261120P00530000	Put	2026-11-20	44	1.4	0.12	530.00	+35.97%	150.38	145.21	175.85	—
ALAB	ALAB261120P00520000	Put	2026-11-20	44	1.4	0.12	520.00	+33.40%	143.42	140.25	149.70	—
ALAB	ALAB261120P00510000	Put	2026-11-20	44	1.4	0.12	510.00	+30.84%	136.62	130.39	180.17	—
ALAB	ALAB261120P00500000	Put	2026-11-20	44	1.4	0.12	500.00	+28.27%	127.28	122.25	121.58	—
ALAB	ALAB261120P00490000	Put	2026-11-20	44	1.4	0.12	490.00	+25.71%	117.67	114.14	141.72	—
ALAB	ALAB261120P00480000	Put	2026-11-20	44	1.4	0.12	480.00	+23.14%	110.70	105.26	108.12	—
ALAB	ALAB261120P00470000	Put	2026-11-20	44	1.4	0.12	470.00	+20.57%	101.47	98.12	101.47	—
ALAB	ALAB261120P00460000	Put	2026-11-20	44	1.4	0.12	460.00	+18.01%	93.57	91.56	120.16	—
ALAB	ALAB261120P00450000	Put	2026-11-20	44	1.4	0.12	450.00	+15.44%	88.31	84.50	85.50	—
ALAB	ALAB261120P00440000	Put	2026-11-20	44	1.4	0.12	440.00	+12.88%	80.74	75.43	75.06	—
ALAB	ALAB261120P00430000	Put	2026-11-20	44	1.4	0.12	430.00	+10.31%	76.33	67.79	91.55	—
ALAB	ALAB261120P00420000	Put	2026-11-20	44	1.4	0.12	420.00	+7.75%	66.00	62.52	62.08	—
ALAB	ALAB261120P00410000	Put	2026-11-20	44	1.4	0.12	410.00	+5.18%	59.51	56.76	59.23	—
ALAB	ALAB261120P00400000	Put	2026-11-20	44	1.4	0.12	400.00	+2.62%	53.84	49.90	51.70	—
ALAB	ALAB261120P00390000	Put	2026-11-20	44	1.4	0.12	390.00	+0.05%	47.56	44.25	46.47	—
ALAB	ALAB261120P00380000	Put	2026-11-20	44	1.4	0.12	380.00	-2.51%	40.74	40.35	40.35	—
ALAB	ALAB261120P00370000	Put	2026-11-20	44	1.4	0.12	370.00	-5.08%	35.66	33.39	35.78	—
ALAB	ALAB261120P00360000	Put	2026-11-20	44	1.4	0.12	360.00	-7.64%	30.87	29.76	31.00	—
ALAB	ALAB261120P00350000	Put	2026-11-20	44	1.4	0.12	350.00	-10.21%	26.98	25.06	26.37	—
ALAB	ALAB261120P00340000	Put	2026-11-20	44	1.4	0.12	340.00	-12.78%	22.82	19.52	21.86	—
ALAB	ALAB261120P00330000	Put	2026-11-20	44	1.4	0.12	330.00	-15.34%	20.98	15.46	19.01	—
ALAB	ALAB261120P00320000	Put	2026-11-20	44	1.4	0.12	320.00	-17.91%	17.37	12.53	15.70	—
ALAB	ALAB261120P00310000	Put	2026-11-20	44	1.4	0.12	310.00	-20.47%	16.30	12.22	13.38	—
ALAB	ALAB261120P00300000	Put	2026-11-20	44	1.4	0.12	300.00	-23.04%	11.21	9.62	10.15	—
ALAB	ALAB261120P00290000	Put	2026-11-20	44	1.4	0.12	290.00	-25.60%	10.04	7.33	8.10	—
ALAB	ALAB261120P00280000	Put	2026-11-20	44	1.4	0.12	280.00	-28.17%	6.97	6.02	6.55	—
ALAB	ALAB261120P00270000	Put	2026-11-20	44	1.4	0.12	270.00	-30.73%	5.24	4.41	4.99	—
ALAB	ALAB261120P00260000	Put	2026-11-20	44	1.4	0.12	260.00	-33.30%	4.67	3.01	4.20	—
ALAB	ALAB261120P00250000	Put	2026-11-20	44	1.4	0.12	250.00	-35.86%	3.12	2.55	3.12	—
ALAB	ALAB261120P00240000	Put	2026-11-20	44	1.4	0.12	240.00	-38.43%	2.45	1.86	2.18	—
ALAB	ALAB261120P00230000	Put	2026-11-20	44	1.4	0.12	230.00	-41.00%	1.99	1.58	1.67	—
ALAB	ALAB261120P00220000	Put	2026-11-20	44	1.4	0.12	220.00	-43.56%	1.54	1.18	1.42	—
ALAB	ALAB261120P00210000	Put	2026-11-20	44	1.4	0.12	210.00	-46.13%	1.45	0.21	1.45	—
ALAB	ALAB261120P00200000	Put	2026-11-20	44	1.4	0.12	200.00	-48.69%	0.71	0.60	0.70	—
ALAB	ALAB261120P00195000	Put	2026-11-20	44	1.4	0.12	195.00	-49.97%	1.05	0.48	1.61	—
ALAB	ALAB261120P00190000	Put	2026-11-20	44	1.4	0.12	190.00	-51.26%	0.57	0.28	1.10	—
ALAB	ALAB261120P00185000	Put	2026-11-20	44	1.4	0.12	185.00	-52.54%	0.82	0.42	0.46	—
ALAB	ALAB261120P00180000	Put	2026-11-20	44	1.4	0.12	180.00	-53.82%	0.93	0.18	0.35	—
ALAB	ALAB261120P00175000	Put	2026-11-20	44	1.4	0.12	175.00	-55.11%	0.63	0.17	0.30	—
ALAB	ALAB261120P00170000	Put	2026-11-20	44	1.4	0.12	170.00	-56.39%	0.56	0.22	0.19	—
ALAB	ALAB261120P00165000	Put	2026-11-20	44	1.4	0.12	165.00	-57.67%	0.78	0.00	0.40	—
ALAB	ALAB261120P00160000	Put	2026-11-20	44	1.4	0.12	160.00	-58.95%	0.80	0.12	0.25	—
ALAB	ALAB261120P00155000	Put	2026-11-20	44	1.4	0.12	155.00	-60.24%	1.24	0.00	0.60	—
ALAB	ALAB261120P00150000	Put	2026-11-20	44	1.4	0.12	150.00	-61.52%	1.75	0.00	0.15	—
ALAB	ALAB261120P00145000	Put	2026-11-20	44	1.4	0.12	145.00	-62.80%	0.61	0.01	0.09	—
ALAB	ALAB261120P00140000	Put	2026-11-20	44	1.4	0.12	140.00	-64.08%	4.44	0.00	0.42	—
ALAB	ALAB261120P00135000	Put	2026-11-20	44	1.4	0.12	135.00	-65.37%	4.33	0.00	0.26	—
ALAB	ALAB261120P00130000	Put	2026-11-20	44	1.4	0.12	130.00	-66.65%	0.23	0.05	0.11	—
ALAB	ALAB261120P00125000	Put	2026-11-20	44	1.4	0.12	125.00	-67.93%	1.73	0.00	0.10	—
ALAB	ALAB261120P00120000	Put	2026-11-20	44	1.4	0.12	120.00	-69.21%	2.36	0.00	0.10	—
ALAB	ALAB261120P00115000	Put	2026-11-20	44	1.4	0.12	115.00	-70.50%	2.96	0.00	0.41	—
ALAB	ALAB261120P00110000	Put	2026-11-20	44	1.4	0.12	110.00	-71.78%	4.23	0.00	0.05	—
ALAB	ALAB261120P00105000	Put	2026-11-20	44	1.4	0.12	105.00	-73.06%	4.24	0.00	0.43	—
ALAB	ALAB261120P00100000	Put	2026-11-20	44	1.4	0.12	100.00	-74.35%	0.32	0.00	0.03	—
ALAB	ALAB261120P00097500	Put	2026-11-20	44	1.4	0.12	97.50	-74.99%	4.34	0.00	2.17	—
ALAB	ALAB261120P00095000	Put	2026-11-20	44	1.4	0.12	95.00	-75.63%	4.37	0.00	0.21	—
ALAB	ALAB261120P00092500	Put	2026-11-20	44	1.4	0.12	92.50	-76.27%	4.28	0.00	1.62	—
ALAB	ALAB261120P00090000	Put	2026-11-20	44	1.4	0.12	90.00	-76.91%	4.33	0.00	0.33	—
ALAB	ALAB261120P00087500	Put	2026-11-20	44	1.4	0.12	87.50	-77.55%	4.24	0.00	4.20	—
ALAB	ALAB261120P00085000	Put	2026-11-20	44	1.4	0.12	85.00	-78.19%	4.28	0.00	0.13	—
ALAB	ALAB261120P00082500	Put	2026-11-20	44	1.4	0.12	82.50	-78.84%	4.22	0.00	0.33	—
ALAB	ALAB261120P00080000	Put	2026-11-20	44	1.4	0.12	80.00	-79.48%	4.26	0.00	0.31	—
ALAB	ALAB261120P00075000	Put	2026-11-20	44	1.4	0.12	75.00	-80.76%	4.25	0.00	0.57	—
ALAB	ALAB261120P00070000	Put	2026-11-20	44	1.4	0.12	70.00	-82.04%	4.35	0.00	0.55	—
ALAB	ALAB261120P00065000	Put	2026-11-20	44	1.4	0.12	65.00	-83.32%	4.23	0.00	0.03	—
ALAB	ALAB261120P00060000	Put	2026-11-20	44	1.4	0.12	60.00	-84.61%	4.26	0.00	1.47	—
ALAB	ALAB261120P00055000	Put	2026-11-20	44	1.4	0.12	55.00	-85.89%	4.28	0.00	0.03	—
ALAB	ALAB261120P00050000	Put	2026-11-20	44	1.4	0.12	50.00	-87.17%	4.22	0.00	0.05	—
ALAB	ALAB261120P00047500	Put	2026-11-20	44	1.4	0.12	47.50	-87.81%	4.34	0.00	0.01	—
ALAB	ALAB261218C00700000	Call	2026-12-18	72	2.4	0.20	700.00	+79.58%	7.04	5.10	6.15	—
ALAB	ALAB261218C00680000	Call	2026-12-18	72	2.4	0.20	680.00	+74.45%	10.88	5.53	5.08	—
ALAB	ALAB261218C00670000	Call	2026-12-18	72	2.4	0.20	670.00	+71.88%	10.54	4.07	5.15	—
ALAB	ALAB261218C00660000	Call	2026-12-18	72	2.4	0.20	660.00	+69.32%	10.47	5.57	8.10	—
ALAB	ALAB261218C00650000	Call	2026-12-18	72	2.4	0.20	650.00	+66.75%	11.19	5.95	10.16	—
ALAB	ALAB261218C00640000	Call	2026-12-18	72	2.4	0.20	640.00	+64.19%	12.03	6.59	8.78	—
ALAB	ALAB261218C00630000	Call	2026-12-18	72	2.4	0.20	630.00	+61.62%	12.65	6.86	11.70	—
ALAB	ALAB261218C00620000	Call	2026-12-18	72	2.4	0.20	620.00	+59.06%	13.11	8.89	10.31	—
ALAB	ALAB261218C00610000	Call	2026-12-18	72	2.4	0.20	610.00	+56.49%	15.03	7.36	5.40	—
ALAB	ALAB261218C00600000	Call	2026-12-18	72	2.4	0.20	600.00	+53.93%	13.08	8.32	12.32	—
ALAB	ALAB261218C00590000	Call	2026-12-18	72	2.4	0.20	590.00	+51.36%	16.72	10.73	9.65	—
ALAB	ALAB261218C00580000	Call	2026-12-18	72	2.4	0.20	580.00	+48.79%	17.87	11.83	15.30	—
ALAB	ALAB261218C00570000	Call	2026-12-18	72	2.4	0.20	570.00	+46.23%	19.23	11.56	14.00	—
ALAB	ALAB261218C00560000	Call	2026-12-18	72	2.4	0.20	560.00	+43.66%	19.73	12.47	16.75	—
ALAB	ALAB261218C00550000	Call	2026-12-18	72	2.4	0.20	550.00	+41.10%	19.32	13.34	17.65	—
ALAB	ALAB261218C00540000	Call	2026-12-18	72	2.4	0.20	540.00	+38.53%	22.16	15.03	19.50	—
ALAB	ALAB261218C00530000	Call	2026-12-18	72	2.4	0.20	530.00	+35.97%	23.65	17.01	15.50	—
ALAB	ALAB261218C00520000	Call	2026-12-18	72	2.4	0.20	520.00	+33.40%	25.39	18.20	22.68	—
ALAB	ALAB261218C00510000	Call	2026-12-18	72	2.4	0.20	510.00	+30.84%	25.37	20.46	24.35	—
ALAB	ALAB261218C00500000	Call	2026-12-18	72	2.4	0.20	500.00	+28.27%	28.79	22.72	25.12	—
ALAB	ALAB261218C00490000	Call	2026-12-18	72	2.4	0.20	490.00	+25.71%	31.04	24.67	29.89	—
ALAB	ALAB261218C00480000	Call	2026-12-18	72	2.4	0.20	480.00	+23.14%	31.03	26.79	32.18	—
ALAB	ALAB261218C00470000	Call	2026-12-18	72	2.4	0.20	470.00	+20.57%	34.15	29.48	32.90	—
ALAB	ALAB261218C00460000	Call	2026-12-18	72	2.4	0.20	460.00	+18.01%	36.46	32.16	34.60	—
ALAB	ALAB261218C00450000	Call	2026-12-18	72	2.4	0.20	450.00	+15.44%	38.11	34.02	36.40	—
ALAB	ALAB261218C00440000	Call	2026-12-18	72	2.4	0.20	440.00	+12.88%	41.58	37.26	41.10	—
ALAB	ALAB261218C00430000	Call	2026-12-18	72	2.4	0.20	430.00	+10.31%	43.88	38.96	44.10	—
ALAB	ALAB261218C00420000	Call	2026-12-18	72	2.4	0.20	420.00	+7.75%	50.84	42.94	45.42	—
ALAB	ALAB261218C00410000	Call	2026-12-18	72	2.4	0.20	410.00	+5.18%	51.46	44.59	51.48	—
ALAB	ALAB261218C00400000	Call	2026-12-18	72	2.4	0.20	400.00	+2.62%	57.58	48.36	52.85	—
ALAB	ALAB261218C00390000	Call	2026-12-18	72	2.4	0.20	390.00	+0.05%	59.18	53.90	58.25	—
ALAB	ALAB261218C00380000	Call	2026-12-18	72	2.4	0.20	380.00	-2.51%	66.80	58.25	58.25	—
ALAB	ALAB261218C00370000	Call	2026-12-18	72	2.4	0.20	370.00	-5.08%	69.73	63.43	64.35	—
ALAB	ALAB261218C00360000	Call	2026-12-18	72	2.4	0.20	360.00	-7.64%	75.37	68.54	71.00	—
ALAB	ALAB261218C00350000	Call	2026-12-18	72	2.4	0.20	350.00	-10.21%	80.44	74.26	75.37	—
ALAB	ALAB261218C00340000	Call	2026-12-18	72	2.4	0.20	340.00	-12.78%	84.83	80.81	84.55	—
ALAB	ALAB261218C00330000	Call	2026-12-18	72	2.4	0.20	330.00	-15.34%	91.54	85.77	88.34	—
ALAB	ALAB261218C00320000	Call	2026-12-18	72	2.4	0.20	320.00	-17.91%	96.67	92.26	94.84	—
ALAB	ALAB261218C00310000	Call	2026-12-18	72	2.4	0.20	310.00	-20.47%	104.13	99.32	101.65	—
ALAB	ALAB261218C00300000	Call	2026-12-18	72	2.4	0.20	300.00	-23.04%	111.84	105.31	108.00	—
ALAB	ALAB261218C00290000	Call	2026-12-18	72	2.4	0.20	290.00	-25.60%	117.51	110.96	113.37	—
ALAB	ALAB261218C00280000	Call	2026-12-18	72	2.4	0.20	280.00	-28.17%	128.39	119.66	128.61	—
ALAB	ALAB261218C00270000	Call	2026-12-18	72	2.4	0.20	270.00	-30.73%	135.51	127.93	138.19	—
ALAB	ALAB261218C00260000	Call	2026-12-18	72	2.4	0.20	260.00	-33.30%	144.87	137.02	140.00	—
ALAB	ALAB261218C00250000	Call	2026-12-18	72	2.4	0.20	250.00	-35.86%	149.67	144.49	145.29	—
ALAB	ALAB261218C00240000	Call	2026-12-18	72	2.4	0.20	240.00	-38.43%	158.27	154.70	160.50	—
ALAB	ALAB261218C00230000	Call	2026-12-18	72	2.4	0.20	230.00	-41.00%	170.46	161.53	128.97	—
ALAB	ALAB261218C00220000	Call	2026-12-18	72	2.4	0.20	220.00	-43.56%	175.15	173.85	134.98	—
ALAB	ALAB261218C00210000	Call	2026-12-18	72	2.4	0.20	210.00	-46.13%	183.23	180.81	187.51	—
ALAB	ALAB261218C00200000	Call	2026-12-18	72	2.4	0.20	200.00	-48.69%	195.63	192.33	200.10	—
ALAB	ALAB261218C00195000	Call	2026-12-18	72	2.4	0.20	195.00	-49.97%	203.46	196.76	203.40	—
ALAB	ALAB261218C00190000	Call	2026-12-18	72	2.4	0.20	190.00	-51.26%	206.88	195.53	77.75	—
ALAB	ALAB261218C00185000	Call	2026-12-18	72	2.4	0.20	185.00	-52.54%	214.48	207.45	89.42	—
ALAB	ALAB261218C00180000	Call	2026-12-18	72	2.4	0.20	180.00	-53.82%	213.25	208.84	196.81	—
ALAB	ALAB261218C00175000	Call	2026-12-18	72	2.4	0.20	175.00	-55.11%	217.97	212.28	186.60	—
ALAB	ALAB261218C00170000	Call	2026-12-18	72	2.4	0.20	170.00	-56.39%	221.02	216.84	177.91	—
ALAB	ALAB261218C00165000	Call	2026-12-18	72	2.4	0.20	165.00	-57.67%	232.61	219.10	184.99	—
ALAB	ALAB261218C00160000	Call	2026-12-18	72	2.4	0.20	160.00	-58.95%	231.39	225.13	168.01	—
ALAB	ALAB261218C00155000	Call	2026-12-18	72	2.4	0.20	155.00	-60.24%	240.49	231.44	191.39	—
ALAB	ALAB261218C00150000	Call	2026-12-18	72	2.4	0.20	150.00	-61.52%	246.96	241.56	246.00	—
ALAB	ALAB261218C00145000	Call	2026-12-18	72	2.4	0.20	145.00	-62.80%	249.88	241.44	151.64	—
ALAB	ALAB261218C00140000	Call	2026-12-18	72	2.4	0.20	140.00	-64.08%	253.32	251.95	156.91	—
ALAB	ALAB261218C00135000	Call	2026-12-18	72	2.4	0.20	135.00	-65.37%	258.87	255.07	300.95	—
ALAB	ALAB261218C00130000	Call	2026-12-18	72	2.4	0.20	130.00	-66.65%	261.67	258.37	158.94	—
ALAB	ALAB261218C00125000	Call	2026-12-18	72	2.4	0.20	125.00	-67.93%	265.46	259.17	271.80	—
ALAB	ALAB261218C00120000	Call	2026-12-18	72	2.4	0.20	120.00	-69.21%	273.64	264.50	239.90	—
ALAB	ALAB261218C00115000	Call	2026-12-18	72	2.4	0.20	115.00	-70.50%	283.04	270.29	252.42	—
ALAB	ALAB261218C00110000	Call	2026-12-18	72	2.4	0.20	110.00	-71.78%	288.56	277.54	251.97	—
ALAB	ALAB261218C00105000	Call	2026-12-18	72	2.4	0.20	105.00	-73.06%	290.09	280.46	197.55	—
ALAB	ALAB261218C00100000	Call	2026-12-18	72	2.4	0.20	100.00	-74.35%	298.43	287.24	259.45	—
ALAB	ALAB261218C00095000	Call	2026-12-18	72	2.4	0.20	95.00	-75.63%	304.61	294.30	256.54	—
ALAB	ALAB261218C00090000	Call	2026-12-18	72	2.4	0.20	90.00	-76.91%	308.76	295.88	296.13	—
ALAB	ALAB261218C00085000	Call	2026-12-18	72	2.4	0.20	85.00	-78.19%	312.69	304.20	314.45	—
ALAB	ALAB261218C00080000	Call	2026-12-18	72	2.4	0.20	80.00	-79.48%	317.07	310.28	102.30	—
ALAB	ALAB261218C00075000	Call	2026-12-18	72	2.4	0.20	75.00	-80.76%	321.01	312.93	144.97	—
ALAB	ALAB261218C00070000	Call	2026-12-18	72	2.4	0.20	70.00	-82.04%	326.74	318.43	228.86	—
ALAB	ALAB261218C00065000	Call	2026-12-18	72	2.4	0.20	65.00	-83.32%	328.03	326.13	282.24	—
ALAB	ALAB261218C00060000	Call	2026-12-18	72	2.4	0.20	60.00	-84.61%	327.86	320.68	299.90	—
ALAB	ALAB261218C00055000	Call	2026-12-18	72	2.4	0.20	55.00	-85.89%	341.50	332.48	208.00	—
ALAB	ALAB261218P00700000	Put	2026-12-18	72	2.4	0.20	700.00	+79.58%	322.48	307.82	—	—
ALAB	ALAB261218P00680000	Put	2026-12-18	72	2.4	0.20	680.00	+74.45%	298.99	290.52	—	—
ALAB	ALAB261218P00670000	Put	2026-12-18	72	2.4	0.20	670.00	+71.88%	284.76	279.02	—	—
ALAB	ALAB261218P00660000	Put	2026-12-18	72	2.4	0.20	660.00	+69.32%	274.34	274.26	—	—
ALAB	ALAB261218P00650000	Put	2026-12-18	72	2.4	0.20	650.00	+66.75%	264.54	262.35	397.41	—
ALAB	ALAB261218P00640000	Put	2026-12-18	72	2.4	0.20	640.00	+64.19%	258.53	253.31	383.65	—
ALAB	ALAB261218P00630000	Put	2026-12-18	72	2.4	0.20	630.00	+61.62%	246.94	246.40	378.33	—
ALAB	ALAB261218P00620000	Put	2026-12-18	72	2.4	0.20	620.00	+59.06%	243.34	237.34	365.32	—
ALAB	ALAB261218P00610000	Put	2026-12-18	72	2.4	0.20	610.00	+56.49%	233.44	227.31	354.50	—
ALAB	ALAB261218P00600000	Put	2026-12-18	72	2.4	0.20	600.00	+53.93%	226.45	219.49	346.95	—
ALAB	ALAB261218P00590000	Put	2026-12-18	72	2.4	0.20	590.00	+51.36%	214.49	206.51	296.30	—
ALAB	ALAB261218P00580000	Put	2026-12-18	72	2.4	0.20	580.00	+48.79%	205.27	198.04	328.65	—
ALAB	ALAB261218P00570000	Put	2026-12-18	72	2.4	0.20	570.00	+46.23%	192.88	191.73	317.80	—
ALAB	ALAB261218P00560000	Put	2026-12-18	72	2.4	0.20	560.00	+43.66%	186.41	179.25	308.70	—
ALAB	ALAB261218P00550000	Put	2026-12-18	72	2.4	0.20	550.00	+41.10%	179.34	172.55	230.20	—
ALAB	ALAB261218P00540000	Put	2026-12-18	72	2.4	0.20	540.00	+38.53%	170.46	161.65	272.55	—
ALAB	ALAB261218P00530000	Put	2026-12-18	72	2.4	0.20	530.00	+35.97%	160.75	152.81	280.09	—
ALAB	ALAB261218P00520000	Put	2026-12-18	72	2.4	0.20	520.00	+33.40%	154.74	146.81	272.05	—
ALAB	ALAB261218P00510000	Put	2026-12-18	72	2.4	0.20	510.00	+30.84%	144.18	140.62	243.80	—
ALAB	ALAB261218P00500000	Put	2026-12-18	72	2.4	0.20	500.00	+28.27%	135.77	126.57	151.75	—
ALAB	ALAB261218P00490000	Put	2026-12-18	72	2.4	0.20	490.00	+25.71%	129.51	118.95	223.35	—
ALAB	ALAB261218P00480000	Put	2026-12-18	72	2.4	0.20	480.00	+23.14%	121.22	113.86	215.27	—
ALAB	ALAB261218P00470000	Put	2026-12-18	72	2.4	0.20	470.00	+20.57%	114.18	105.42	139.75	—
ALAB	ALAB261218P00460000	Put	2026-12-18	72	2.4	0.20	460.00	+18.01%	104.50	99.42	193.95	—
ALAB	ALAB261218P00450000	Put	2026-12-18	72	2.4	0.20	450.00	+15.44%	97.43	90.65	185.50	—
ALAB	ALAB261218P00440000	Put	2026-12-18	72	2.4	0.20	440.00	+12.88%	90.81	83.06	111.90	—
ALAB	ALAB261218P00430000	Put	2026-12-18	72	2.4	0.20	430.00	+10.31%	84.51	76.94	103.00	—
ALAB	ALAB261218P00420000	Put	2026-12-18	72	2.4	0.20	420.00	+7.75%	77.53	71.30	70.85	—
ALAB	ALAB261218P00410000	Put	2026-12-18	72	2.4	0.20	410.00	+5.18%	70.42	63.33	87.20	—
ALAB	ALAB261218P00400000	Put	2026-12-18	72	2.4	0.20	400.00	+2.62%	64.31	60.66	63.00	—
ALAB	ALAB261218P00390000	Put	2026-12-18	72	2.4	0.20	390.00	+0.05%	57.55	53.65	55.22	—
ALAB	ALAB261218P00380000	Put	2026-12-18	72	2.4	0.20	380.00	-2.51%	52.79	47.84	50.00	—
ALAB	ALAB261218P00370000	Put	2026-12-18	72	2.4	0.20	370.00	-5.08%	47.14	42.88	43.30	—
ALAB	ALAB261218P00360000	Put	2026-12-18	72	2.4	0.20	360.00	-7.64%	40.76	37.40	40.00	—
ALAB	ALAB261218P00350000	Put	2026-12-18	72	2.4	0.20	350.00	-10.21%	37.57	32.96	34.46	—
ALAB	ALAB261218P00340000	Put	2026-12-18	72	2.4	0.20	340.00	-12.78%	32.26	27.97	30.17	—
ALAB	ALAB261218P00330000	Put	2026-12-18	72	2.4	0.20	330.00	-15.34%	27.73	25.16	27.00	—
ALAB	ALAB261218P00320000	Put	2026-12-18	72	2.4	0.20	320.00	-17.91%	25.70	20.19	22.87	—
ALAB	ALAB261218P00310000	Put	2026-12-18	72	2.4	0.20	310.00	-20.47%	21.73	17.96	19.00	—
ALAB	ALAB261218P00300000	Put	2026-12-18	72	2.4	0.20	300.00	-23.04%	20.15	15.41	16.45	—
ALAB	ALAB261218P00290000	Put	2026-12-18	72	2.4	0.20	290.00	-25.60%	14.73	12.39	13.65	—
ALAB	ALAB261218P00280000	Put	2026-12-18	72	2.4	0.20	280.00	-28.17%	12.25	10.88	10.88	—
ALAB	ALAB261218P00270000	Put	2026-12-18	72	2.4	0.20	270.00	-30.73%	11.50	7.88	9.48	—
ALAB	ALAB261218P00260000	Put	2026-12-18	72	2.4	0.20	260.00	-33.30%	8.89	5.72	7.10	—
ALAB	ALAB261218P00250000	Put	2026-12-18	72	2.4	0.20	250.00	-35.86%	6.82	4.93	5.60	—
ALAB	ALAB261218P00240000	Put	2026-12-18	72	2.4	0.20	240.00	-38.43%	6.64	4.04	4.45	—
ALAB	ALAB261218P00230000	Put	2026-12-18	72	2.4	0.20	230.00	-41.00%	4.71	1.73	5.25	—
ALAB	ALAB261218P00220000	Put	2026-12-18	72	2.4	0.20	220.00	-43.56%	3.64	2.52	2.55	—
ALAB	ALAB261218P00210000	Put	2026-12-18	72	2.4	0.20	210.00	-46.13%	2.96	0.86	2.10	—
ALAB	ALAB261218P00200000	Put	2026-12-18	72	2.4	0.20	200.00	-48.69%	2.34	0.88	1.60	—
ALAB	ALAB261218P00195000	Put	2026-12-18	72	2.4	0.20	195.00	-49.97%	3.18	0.01	1.50	—
ALAB	ALAB261218P00190000	Put	2026-12-18	72	2.4	0.20	190.00	-51.26%	2.47	0.37	1.30	—
ALAB	ALAB261218P00185000	Put	2026-12-18	72	2.4	0.20	185.00	-52.54%	2.79	0.03	1.07	—
ALAB	ALAB261218P00180000	Put	2026-12-18	72	2.4	0.20	180.00	-53.82%	2.05	0.03	1.54	—
ALAB	ALAB261218P00175000	Put	2026-12-18	72	2.4	0.20	175.00	-55.11%	1.90	0.03	0.93	—
ALAB	ALAB261218P00170000	Put	2026-12-18	72	2.4	0.20	170.00	-56.39%	1.16	0.03	0.70	—
ALAB	ALAB261218P00165000	Put	2026-12-18	72	2.4	0.20	165.00	-57.67%	0.89	0.03	0.50	—
ALAB	ALAB261218P00160000	Put	2026-12-18	72	2.4	0.20	160.00	-58.95%	2.05	0.00	1.20	—
ALAB	ALAB261218P00155000	Put	2026-12-18	72	2.4	0.20	155.00	-60.24%	1.01	0.00	0.43	—
ALAB	ALAB261218P00150000	Put	2026-12-18	72	2.4	0.20	150.00	-61.52%	1.12	0.00	0.73	—
ALAB	ALAB261218P00145000	Put	2026-12-18	72	2.4	0.20	145.00	-62.80%	1.48	0.00	0.70	—
ALAB	ALAB261218P00140000	Put	2026-12-18	72	2.4	0.20	140.00	-64.08%	4.48	0.03	0.29	—
ALAB	ALAB261218P00135000	Put	2026-12-18	72	2.4	0.20	135.00	-65.37%	1.53	0.00	0.50	—
ALAB	ALAB261218P00130000	Put	2026-12-18	72	2.4	0.20	130.00	-66.65%	1.71	0.00	0.15	—
ALAB	ALAB261218P00125000	Put	2026-12-18	72	2.4	0.20	125.00	-67.93%	3.28	0.00	0.57	—
ALAB	ALAB261218P00120000	Put	2026-12-18	72	2.4	0.20	120.00	-69.21%	4.36	0.00	0.34	—
ALAB	ALAB261218P00115000	Put	2026-12-18	72	2.4	0.20	115.00	-70.50%	4.26	0.00	1.06	—
ALAB	ALAB261218P00110000	Put	2026-12-18	72	2.4	0.20	110.00	-71.78%	4.33	0.00	4.35	—
ALAB	ALAB261218P00105000	Put	2026-12-18	72	2.4	0.20	105.00	-73.06%	4.29	0.00	0.42	—
ALAB	ALAB261218P00100000	Put	2026-12-18	72	2.4	0.20	100.00	-74.35%	1.62	0.00	0.10	—
ALAB	ALAB261218P00095000	Put	2026-12-18	72	2.4	0.20	95.00	-75.63%	4.27	0.00	0.20	—
ALAB	ALAB261218P00090000	Put	2026-12-18	72	2.4	0.20	90.00	-76.91%	4.32	0.00	0.48	—
ALAB	ALAB261218P00085000	Put	2026-12-18	72	2.4	0.20	85.00	-78.19%	4.24	0.00	1.58	—
ALAB	ALAB261218P00080000	Put	2026-12-18	72	2.4	0.20	80.00	-79.48%	4.22	0.00	1.02	—
ALAB	ALAB261218P00075000	Put	2026-12-18	72	2.4	0.20	75.00	-80.76%	0.10	0.05	0.06	—
ALAB	ALAB261218P00070000	Put	2026-12-18	72	2.4	0.20	70.00	-82.04%	4.22	0.00	0.13	—
ALAB	ALAB261218P00065000	Put	2026-12-18	72	2.4	0.20	65.00	-83.32%	4.23	0.00	1.03	—
ALAB	ALAB261218P00060000	Put	2026-12-18	72	2.4	0.20	60.00	-84.61%	0.37	0.00	0.50	—
ALAB	ALAB261218P00055000	Put	2026-12-18	72	2.4	0.20	55.00	-85.89%	1.18	0.00	0.05	—
ALAB	ALAB270115C00700000	Call	2027-01-15	100	3.3	0.27	700.00	+79.58%	11.48	9.04	11.75	—
ALAB	ALAB270115C00680000	Call	2027-01-15	100	3.3	0.27	680.00	+74.45%	14.78	8.25	10.23	—
ALAB	ALAB270115C00670000	Call	2027-01-15	100	3.3	0.27	670.00	+71.88%	14.92	9.66	12.38	—
ALAB	ALAB270115C00660000	Call	2027-01-15	100	3.3	0.27	660.00	+69.32%	14.01	11.65	12.75	—
ALAB	ALAB270115C00650000	Call	2027-01-15	100	3.3	0.27	650.00	+66.75%	14.75	12.09	14.79	—
ALAB	ALAB270115C00640000	Call	2027-01-15	100	3.3	0.27	640.00	+64.19%	18.22	10.60	15.37	—
ALAB	ALAB270115C00630000	Call	2027-01-15	100	3.3	0.27	630.00	+61.62%	17.17	12.32	11.55	—
ALAB	ALAB270115C00620000	Call	2027-01-15	100	3.3	0.27	620.00	+59.06%	17.25	13.18	15.93	—
ALAB	ALAB270115C00610000	Call	2027-01-15	100	3.3	0.27	610.00	+56.49%	19.68	14.13	12.80	—
ALAB	ALAB270115C00600000	Call	2027-01-15	100	3.3	0.27	600.00	+53.93%	19.24	17.11	18.00	—
ALAB	ALAB270115C00590000	Call	2027-01-15	100	3.3	0.27	590.00	+51.36%	21.13	17.28	16.28	—
ALAB	ALAB270115C00580000	Call	2027-01-15	100	3.3	0.27	580.00	+48.79%	23.62	17.28	22.73	—
ALAB	ALAB270115C00570000	Call	2027-01-15	100	3.3	0.27	570.00	+46.23%	25.31	18.69	15.15	—
ALAB	ALAB270115C00560000	Call	2027-01-15	100	3.3	0.27	560.00	+43.66%	26.20	19.51	16.10	—
ALAB	ALAB270115C00550000	Call	2027-01-15	100	3.3	0.27	550.00	+41.10%	28.09	20.69	23.78	—
ALAB	ALAB270115C00540000	Call	2027-01-15	100	3.3	0.27	540.00	+38.53%	28.83	22.05	22.07	—
ALAB	ALAB270115C00530000	Call	2027-01-15	100	3.3	0.27	530.00	+35.97%	29.25	24.06	28.25	—
ALAB	ALAB270115C00520000	Call	2027-01-15	100	3.3	0.27	520.00	+33.40%	32.36	25.41	30.10	—
ALAB	ALAB270115C00510000	Call	2027-01-15	100	3.3	0.27	510.00	+30.84%	34.46	26.64	32.23	—
ALAB	ALAB270115C00500000	Call	2027-01-15	100	3.3	0.27	500.00	+28.27%	37.12	30.55	32.20	—
ALAB	ALAB270115C00490000	Call	2027-01-15	100	3.3	0.27	490.00	+25.71%	37.78	33.60	35.99	—
ALAB	ALAB270115C00480000	Call	2027-01-15	100	3.3	0.27	480.00	+23.14%	41.40	34.21	39.05	—
ALAB	ALAB270115C00470000	Call	2027-01-15	100	3.3	0.27	470.00	+20.57%	43.22	35.67	40.86	—
ALAB	ALAB270115C00460000	Call	2027-01-15	100	3.3	0.27	460.00	+18.01%	44.35	40.24	42.82	—
ALAB	ALAB270115C00450000	Call	2027-01-15	100	3.3	0.27	450.00	+15.44%	46.25	42.61	44.98	—
ALAB	ALAB270115C00440000	Call	2027-01-15	100	3.3	0.27	440.00	+12.88%	49.38	45.33	47.75	—
ALAB	ALAB270115C00430000	Call	2027-01-15	100	3.3	0.27	430.00	+10.31%	53.59	48.28	52.39	—
ALAB	ALAB270115C00420000	Call	2027-01-15	100	3.3	0.27	420.00	+7.75%	58.18	51.42	58.17	—
ALAB	ALAB270115C00410000	Call	2027-01-15	100	3.3	0.27	410.00	+5.18%	60.02	55.88	58.05	—
ALAB	ALAB270115C00400000	Call	2027-01-15	100	3.3	0.27	400.00	+2.62%	64.51	57.23	61.18	—
ALAB	ALAB270115C00390000	Call	2027-01-15	100	3.3	0.27	390.00	+0.05%	67.57	61.77	66.64	—
ALAB	ALAB270115C00380000	Call	2027-01-15	100	3.3	0.27	380.00	-2.51%	71.52	67.76	71.70	—
ALAB	ALAB270115C00370000	Call	2027-01-15	100	3.3	0.27	370.00	-5.08%	79.23	71.06	74.62	—
ALAB	ALAB270115C00360000	Call	2027-01-15	100	3.3	0.27	360.00	-7.64%	83.78	74.86	78.00	—
ALAB	ALAB270115C00350000	Call	2027-01-15	100	3.3	0.27	350.00	-10.21%	87.55	81.47	84.70	—
ALAB	ALAB270115C00340000	Call	2027-01-15	100	3.3	0.27	340.00	-12.78%	92.02	87.24	89.75	—
ALAB	ALAB270115C00330000	Call	2027-01-15	100	3.3	0.27	330.00	-15.34%	98.68	93.83	97.10	—
ALAB	ALAB270115C00320000	Call	2027-01-15	100	3.3	0.27	320.00	-17.91%	103.57	96.87	103.00	—
ALAB	ALAB270115C00310000	Call	2027-01-15	100	3.3	0.27	310.00	-20.47%	111.53	102.79	108.19	—
ALAB	ALAB270115C00300000	Call	2027-01-15	100	3.3	0.27	300.00	-23.04%	118.76	109.51	114.65	—
ALAB	ALAB270115C00290000	Call	2027-01-15	100	3.3	0.27	290.00	-25.60%	122.72	120.53	126.19	—
ALAB	ALAB270115C00280000	Call	2027-01-15	100	3.3	0.27	280.00	-28.17%	130.72	126.32	104.77	—
ALAB	ALAB270115C00270000	Call	2027-01-15	100	3.3	0.27	270.00	-30.73%	137.11	133.19	128.41	—
ALAB	ALAB270115C00260000	Call	2027-01-15	100	3.3	0.27	260.00	-33.30%	145.09	140.98	114.30	—
ALAB	ALAB270115C00250000	Call	2027-01-15	100	3.3	0.27	250.00	-35.86%	152.30	147.63	153.84	—
ALAB	ALAB270115C00240000	Call	2027-01-15	100	3.3	0.27	240.00	-38.43%	164.21	157.89	130.40	—
ALAB	ALAB270115C00230000	Call	2027-01-15	100	3.3	0.27	230.00	-41.00%	169.59	164.85	148.50	—
ALAB	ALAB270115C00220000	Call	2027-01-15	100	3.3	0.27	220.00	-43.56%	179.00	173.38	143.10	—
ALAB	ALAB270115C00210000	Call	2027-01-15	100	3.3	0.27	210.00	-46.13%	185.84	182.09	154.33	—
ALAB	ALAB270115C00200000	Call	2027-01-15	100	3.3	0.27	200.00	-48.69%	201.32	194.87	194.87	—
ALAB	ALAB270115C00195000	Call	2027-01-15	100	3.3	0.27	195.00	-49.97%	206.39	199.89	166.84	—
ALAB	ALAB270115C00190000	Call	2027-01-15	100	3.3	0.27	190.00	-51.26%	206.67	197.95	179.19	—
ALAB	ALAB270115C00185000	Call	2027-01-15	100	3.3	0.27	185.00	-52.54%	215.18	204.20	212.48	—
ALAB	ALAB270115C00180000	Call	2027-01-15	100	3.3	0.27	180.00	-53.82%	220.15	209.73	180.17	—
ALAB	ALAB270115C00175000	Call	2027-01-15	100	3.3	0.27	175.00	-55.11%	216.95	215.19	184.47	—
ALAB	ALAB270115C00170000	Call	2027-01-15	100	3.3	0.27	170.00	-56.39%	226.23	217.63	199.63	—
ALAB	ALAB270115C00165000	Call	2027-01-15	100	3.3	0.27	165.00	-57.67%	228.53	224.20	140.54	—
ALAB	ALAB270115C00160000	Call	2027-01-15	100	3.3	0.27	160.00	-58.95%	240.19	230.47	203.60	—
ALAB	ALAB270115C00155000	Call	2027-01-15	100	3.3	0.27	155.00	-60.24%	244.17	238.51	161.86	—
ALAB	ALAB270115C00150000	Call	2027-01-15	100	3.3	0.27	150.00	-61.52%	243.85	243.19	213.47	—
ALAB	ALAB270115C00145000	Call	2027-01-15	100	3.3	0.27	145.00	-62.80%	254.73	242.58	128.44	—
ALAB	ALAB270115C00140000	Call	2027-01-15	100	3.3	0.27	140.00	-64.08%	256.02	249.13	223.11	—
ALAB	ALAB270115C00135000	Call	2027-01-15	100	3.3	0.27	135.00	-65.37%	254.20	248.40	232.04	—
ALAB	ALAB270115C00130000	Call	2027-01-15	100	3.3	0.27	130.00	-66.65%	262.33	258.37	249.90	—
ALAB	ALAB270115C00125000	Call	2027-01-15	100	3.3	0.27	125.00	-67.93%	266.42	261.84	170.80	—
ALAB	ALAB270115C00120000	Call	2027-01-15	100	3.3	0.27	120.00	-69.21%	275.46	265.76	244.23	—
ALAB	ALAB270115C00115000	Call	2027-01-15	100	3.3	0.27	115.00	-70.50%	280.68	274.71	250.16	—
ALAB	ALAB270115C00110000	Call	2027-01-15	100	3.3	0.27	110.00	-71.78%	287.58	272.58	283.00	—
ALAB	ALAB270115C00105000	Call	2027-01-15	100	3.3	0.27	105.00	-73.06%	293.33	286.57	237.85	—
ALAB	ALAB270115C00100000	Call	2027-01-15	100	3.3	0.27	100.00	-74.35%	295.53	288.57	296.42	—
ALAB	ALAB270115C00097500	Call	2027-01-15	100	3.3	0.27	97.50	-74.99%	295.13	284.76	252.80	—
ALAB	ALAB270115C00095000	Call	2027-01-15	100	3.3	0.27	95.00	-75.63%	294.03	288.93	262.08	—
ALAB	ALAB270115C00092500	Call	2027-01-15	100	3.3	0.27	92.50	-76.27%	299.66	290.80	265.72	—
ALAB	ALAB270115C00090000	Call	2027-01-15	100	3.3	0.27	90.00	-76.91%	308.01	300.41	268.72	—
ALAB	ALAB270115C00087500	Call	2027-01-15	100	3.3	0.27	87.50	-77.55%	308.85	300.71	215.58	—
ALAB	ALAB270115C00085000	Call	2027-01-15	100	3.3	0.27	85.00	-78.19%	307.49	304.85	225.30	—
ALAB	ALAB270115C00082500	Call	2027-01-15	100	3.3	0.27	82.50	-78.84%	317.98	305.36	231.82	—
ALAB	ALAB270115C00080000	Call	2027-01-15	100	3.3	0.27	80.00	-79.48%	312.46	308.75	183.84	—
ALAB	ALAB270115C00077500	Call	2027-01-15	100	3.3	0.27	77.50	-80.12%	320.12	307.39	270.96	—
ALAB	ALAB270115C00075000	Call	2027-01-15	100	3.3	0.27	75.00	-80.76%	315.61	310.59	275.96	—
ALAB	ALAB270115C00072500	Call	2027-01-15	100	3.3	0.27	72.50	-81.40%	315.65	311.31	286.88	—
ALAB	ALAB270115C00070000	Call	2027-01-15	100	3.3	0.27	70.00	-82.04%	320.49	313.26	238.90	—
ALAB	ALAB270115C00067500	Call	2027-01-15	100	3.3	0.27	67.50	-82.68%	330.37	322.13	370.74	—
ALAB	ALAB270115C00065000	Call	2027-01-15	100	3.3	0.27	65.00	-83.32%	328.53	320.85	291.16	—
ALAB	ALAB270115C00062500	Call	2027-01-15	100	3.3	0.27	62.50	-83.97%	326.55	324.47	298.03	—
ALAB	ALAB270115C00060000	Call	2027-01-15	100	3.3	0.27	60.00	-84.61%	334.54	329.42	294.14	—
ALAB	ALAB270115C00057500	Call	2027-01-15	100	3.3	0.27	57.50	-85.25%	331.81	327.35	204.55	—
ALAB	ALAB270115C00055000	Call	2027-01-15	100	3.3	0.27	55.00	-85.89%	336.98	334.05	266.47	—
ALAB	ALAB270115C00052500	Call	2027-01-15	100	3.3	0.27	52.50	-86.53%	339.65	333.14	357.75	—
ALAB	ALAB270115C00050000	Call	2027-01-15	100	3.3	0.27	50.00	-87.17%	344.97	338.71	236.31	—
ALAB	ALAB270115C00047500	Call	2027-01-15	100	3.3	0.27	47.50	-87.81%	341.82	335.99	264.57	—
ALAB	ALAB270115C00045000	Call	2027-01-15	100	3.3	0.27	45.00	-88.46%	356.35	342.92	172.00	—
ALAB	ALAB270115C00042500	Call	2027-01-15	100	3.3	0.27	42.50	-89.10%	346.11	343.71	350.96	—
ALAB	ALAB270115C00040000	Call	2027-01-15	100	3.3	0.27	40.00	-89.74%	348.98	345.34	252.93	—
ALAB	ALAB270115C00037500	Call	2027-01-15	100	3.3	0.27	37.50	-90.38%	360.89	351.69	163.66	—
ALAB	ALAB270115C00035000	Call	2027-01-15	100	3.3	0.27	35.00	-91.02%	365.73	346.72	291.56	—
ALAB	ALAB270115C00032500	Call	2027-01-15	100	3.3	0.27	32.50	-91.66%	365.56	357.21	266.65	—
ALAB	ALAB270115C00030000	Call	2027-01-15	100	3.3	0.27	30.00	-92.30%	371.75	362.75	336.69	—
ALAB	ALAB270115C00027500	Call	2027-01-15	100	3.3	0.27	27.50	-92.95%	365.76	364.48	183.95	—
ALAB	ALAB270115C00025000	Call	2027-01-15	100	3.3	0.27	25.00	-93.59%	373.75	365.15	310.60	—
ALAB	ALAB270115C00022500	Call	2027-01-15	100	3.3	0.27	22.50	-94.23%	376.52	366.98	364.62	—
ALAB	ALAB270115P00700000	Put	2027-01-15	100	3.3	0.27	700.00	+79.58%	323.82	317.87	382.50	—
ALAB	ALAB270115P00680000	Put	2027-01-15	100	3.3	0.27	680.00	+74.45%	305.68	296.61	—	—
ALAB	ALAB270115P00670000	Put	2027-01-15	100	3.3	0.27	670.00	+71.88%	285.16	284.17	—	—
ALAB	ALAB270115P00660000	Put	2027-01-15	100	3.3	0.27	660.00	+69.32%	286.36	270.84	324.78	—
ALAB	ALAB270115P00650000	Put	2027-01-15	100	3.3	0.27	650.00	+66.75%	271.23	269.06	—	—
ALAB	ALAB270115P00640000	Put	2027-01-15	100	3.3	0.27	640.00	+64.19%	267.13	258.02	—	—
ALAB	ALAB270115P00630000	Put	2027-01-15	100	3.3	0.27	630.00	+61.62%	256.67	245.72	253.04	—
ALAB	ALAB270115P00620000	Put	2027-01-15	100	3.3	0.27	620.00	+59.06%	248.20	235.53	284.27	—
ALAB	ALAB270115P00610000	Put	2027-01-15	100	3.3	0.27	610.00	+56.49%	239.14	233.69	235.00	—
ALAB	ALAB270115P00600000	Put	2027-01-15	100	3.3	0.27	600.00	+53.93%	227.54	221.88	251.36	—
ALAB	ALAB270115P00590000	Put	2027-01-15	100	3.3	0.27	590.00	+51.36%	221.54	211.70	252.35	—
ALAB	ALAB270115P00580000	Put	2027-01-15	100	3.3	0.27	580.00	+48.79%	209.62	202.93	272.95	—
ALAB	ALAB270115P00570000	Put	2027-01-15	100	3.3	0.27	570.00	+46.23%	199.26	197.13	237.55	—
ALAB	ALAB270115P00560000	Put	2027-01-15	100	3.3	0.27	560.00	+43.66%	192.86	187.39	231.48	—
ALAB	ALAB270115P00550000	Put	2027-01-15	100	3.3	0.27	550.00	+41.10%	182.96	173.43	221.70	—
ALAB	ALAB270115P00540000	Put	2027-01-15	100	3.3	0.27	540.00	+38.53%	176.84	170.71	197.48	—
ALAB	ALAB270115P00530000	Put	2027-01-15	100	3.3	0.27	530.00	+35.97%	169.11	163.13	178.00	—
ALAB	ALAB270115P00520000	Put	2027-01-15	100	3.3	0.27	520.00	+33.40%	157.34	154.12	201.20	—
ALAB	ALAB270115P00510000	Put	2027-01-15	100	3.3	0.27	510.00	+30.84%	149.53	144.04	146.74	—
ALAB	ALAB270115P00500000	Put	2027-01-15	100	3.3	0.27	500.00	+28.27%	143.48	133.88	235.75	—
ALAB	ALAB270115P00490000	Put	2027-01-15	100	3.3	0.27	490.00	+25.71%	135.86	131.11	179.15	—
ALAB	ALAB270115P00480000	Put	2027-01-15	100	3.3	0.27	480.00	+23.14%	128.63	120.03	215.43	—
ALAB	ALAB270115P00470000	Put	2027-01-15	100	3.3	0.27	470.00	+20.57%	118.36	111.09	206.75	—
ALAB	ALAB270115P00460000	Put	2027-01-15	100	3.3	0.27	460.00	+18.01%	110.51	105.12	197.05	—
ALAB	ALAB270115P00450000	Put	2027-01-15	100	3.3	0.27	450.00	+15.44%	102.16	100.27	99.00	—
ALAB	ALAB270115P00440000	Put	2027-01-15	100	3.3	0.27	440.00	+12.88%	98.55	92.28	94.30	—
ALAB	ALAB270115P00430000	Put	2027-01-15	100	3.3	0.27	430.00	+10.31%	90.50	84.00	101.70	—
ALAB	ALAB270115P00420000	Put	2027-01-15	100	3.3	0.27	420.00	+7.75%	83.68	76.97	78.60	—
ALAB	ALAB270115P00410000	Put	2027-01-15	100	3.3	0.27	410.00	+5.18%	77.05	70.82	74.75	—
ALAB	ALAB270115P00400000	Put	2027-01-15	100	3.3	0.27	400.00	+2.62%	71.68	66.22	69.12	—
ALAB	ALAB270115P00390000	Put	2027-01-15	100	3.3	0.27	390.00	+0.05%	65.33	59.00	60.25	—
ALAB	ALAB270115P00380000	Put	2027-01-15	100	3.3	0.27	380.00	-2.51%	56.97	53.97	55.85	—
ALAB	ALAB270115P00370000	Put	2027-01-15	100	3.3	0.27	370.00	-5.08%	53.90	46.36	51.38	—
ALAB	ALAB270115P00360000	Put	2027-01-15	100	3.3	0.27	360.00	-7.64%	47.08	44.63	44.07	—
ALAB	ALAB270115P00350000	Put	2027-01-15	100	3.3	0.27	350.00	-10.21%	42.49	39.72	40.90	—
ALAB	ALAB270115P00340000	Put	2027-01-15	100	3.3	0.27	340.00	-12.78%	40.05	35.69	35.99	—
ALAB	ALAB270115P00330000	Put	2027-01-15	100	3.3	0.27	330.00	-15.34%	34.76	31.28	32.30	—
ALAB	ALAB270115P00320000	Put	2027-01-15	100	3.3	0.27	320.00	-17.91%	29.18	26.21	29.00	—
ALAB	ALAB270115P00310000	Put	2027-01-15	100	3.3	0.27	310.00	-20.47%	28.62	22.19	26.36	—
ALAB	ALAB270115P00300000	Put	2027-01-15	100	3.3	0.27	300.00	-23.04%	21.94	20.65	20.70	—
ALAB	ALAB270115P00290000	Put	2027-01-15	100	3.3	0.27	290.00	-25.60%	22.19	14.31	17.75	—
ALAB	ALAB270115P00280000	Put	2027-01-15	100	3.3	0.27	280.00	-28.17%	16.53	13.25	15.28	—
ALAB	ALAB270115P00270000	Put	2027-01-15	100	3.3	0.27	270.00	-30.73%	16.32	11.25	16.79	—
ALAB	ALAB270115P00260000	Put	2027-01-15	100	3.3	0.27	260.00	-33.30%	11.81	9.63	9.47	—
ALAB	ALAB270115P00250000	Put	2027-01-15	100	3.3	0.27	250.00	-35.86%	10.86	7.55	8.73	—
ALAB	ALAB270115P00240000	Put	2027-01-15	100	3.3	0.27	240.00	-38.43%	8.89	5.85	7.15	—
ALAB	ALAB270115P00230000	Put	2027-01-15	100	3.3	0.27	230.00	-41.00%	6.72	4.63	5.72	—
ALAB	ALAB270115P00220000	Put	2027-01-15	100	3.3	0.27	220.00	-43.56%	5.90	1.47	5.05	—
ALAB	ALAB270115P00210000	Put	2027-01-15	100	3.3	0.27	210.00	-46.13%	4.95	1.49	6.04	—
ALAB	ALAB270115P00200000	Put	2027-01-15	100	3.3	0.27	200.00	-48.69%	3.16	2.26	2.86	—
ALAB	ALAB270115P00195000	Put	2027-01-15	100	3.3	0.27	195.00	-49.97%	3.18	2.23	3.60	—
ALAB	ALAB270115P00190000	Put	2027-01-15	100	3.3	0.27	190.00	-51.26%	2.86	1.58	2.14	—
ALAB	ALAB270115P00185000	Put	2027-01-15	100	3.3	0.27	185.00	-52.54%	3.35	0.92	1.75	—
ALAB	ALAB270115P00180000	Put	2027-01-15	100	3.3	0.27	180.00	-53.82%	3.16	0.44	1.47	—
ALAB	ALAB270115P00175000	Put	2027-01-15	100	3.3	0.27	175.00	-55.11%	2.27	0.54	1.50	—
ALAB	ALAB270115P00170000	Put	2027-01-15	100	3.3	0.27	170.00	-56.39%	2.75	0.82	1.91	—
ALAB	ALAB270115P00165000	Put	2027-01-15	100	3.3	0.27	165.00	-57.67%	5.57	0.01	2.00	—
ALAB	ALAB270115P00160000	Put	2027-01-15	100	3.3	0.27	160.00	-58.95%	1.87	0.01	1.76	—
ALAB	ALAB270115P00155000	Put	2027-01-15	100	3.3	0.27	155.00	-60.24%	1.28	0.24	0.92	—
ALAB	ALAB270115P00150000	Put	2027-01-15	100	3.3	0.27	150.00	-61.52%	1.04	0.62	0.70	—
ALAB	ALAB270115P00145000	Put	2027-01-15	100	3.3	0.27	145.00	-62.80%	1.82	0.01	2.00	—
ALAB	ALAB270115P00140000	Put	2027-01-15	100	3.3	0.27	140.00	-64.08%	5.00	0.03	1.32	—
ALAB	ALAB270115P00135000	Put	2027-01-15	100	3.3	0.27	135.00	-65.37%	4.78	0.03	0.01	—
ALAB	ALAB270115P00130000	Put	2027-01-15	100	3.3	0.27	130.00	-66.65%	0.98	0.00	0.45	—
ALAB	ALAB270115P00125000	Put	2027-01-15	100	3.3	0.27	125.00	-67.93%	1.61	0.00	1.01	—
ALAB	ALAB270115P00120000	Put	2027-01-15	100	3.3	0.27	120.00	-69.21%	0.88	0.03	0.35	—
ALAB	ALAB270115P00115000	Put	2027-01-15	100	3.3	0.27	115.00	-70.50%	4.54	0.00	1.82	—
ALAB	ALAB270115P00110000	Put	2027-01-15	100	3.3	0.27	110.00	-71.78%	4.48	0.00	0.36	—
ALAB	ALAB270115P00105000	Put	2027-01-15	100	3.3	0.27	105.00	-73.06%	4.44	0.00	0.78	—
ALAB	ALAB270115P00100000	Put	2027-01-15	100	3.3	0.27	100.00	-74.35%	0.59	0.03	0.30	—
ALAB	ALAB270115P00097500	Put	2027-01-15	100	3.3	0.27	97.50	-74.99%	4.52	0.00	0.35	—
ALAB	ALAB270115P00095000	Put	2027-01-15	100	3.3	0.27	95.00	-75.63%	4.41	0.00	1.20	—
ALAB	ALAB270115P00092500	Put	2027-01-15	100	3.3	0.27	92.50	-76.27%	4.47	0.00	0.65	—
ALAB	ALAB270115P00090000	Put	2027-01-15	100	3.3	0.27	90.00	-76.91%	4.48	0.00	0.41	—
ALAB	ALAB270115P00087500	Put	2027-01-15	100	3.3	0.27	87.50	-77.55%	4.37	0.00	2.75	—
ALAB	ALAB270115P00085000	Put	2027-01-15	100	3.3	0.27	85.00	-78.19%	4.48	0.00	0.59	—
ALAB	ALAB270115P00082500	Put	2027-01-15	100	3.3	0.27	82.50	-78.84%	4.28	0.00	0.18	—
ALAB	ALAB270115P00080000	Put	2027-01-15	100	3.3	0.27	80.00	-79.48%	4.27	0.00	0.16	—
ALAB	ALAB270115P00077500	Put	2027-01-15	100	3.3	0.27	77.50	-80.12%	4.43	0.00	7.14	—
ALAB	ALAB270115P00075000	Put	2027-01-15	100	3.3	0.27	75.00	-80.76%	4.37	0.00	0.04	—
ALAB	ALAB270115P00072500	Put	2027-01-15	100	3.3	0.27	72.50	-81.40%	4.27	0.00	4.70	—
ALAB	ALAB270115P00070000	Put	2027-01-15	100	3.3	0.27	70.00	-82.04%	4.29	0.00	0.49	—
ALAB	ALAB270115P00067500	Put	2027-01-15	100	3.3	0.27	67.50	-82.68%	4.32	0.00	2.02	—
ALAB	ALAB270115P00065000	Put	2027-01-15	100	3.3	0.27	65.00	-83.32%	4.38	0.00	0.09	—
ALAB	ALAB270115P00062500	Put	2027-01-15	100	3.3	0.27	62.50	-83.97%	4.32	0.00	0.19	—
ALAB	ALAB270115P00060000	Put	2027-01-15	100	3.3	0.27	60.00	-84.61%	4.22	0.00	0.03	—
ALAB	ALAB270115P00057500	Put	2027-01-15	100	3.3	0.27	57.50	-85.25%	4.32	0.00	0.19	—
ALAB	ALAB270115P00055000	Put	2027-01-15	100	3.3	0.27	55.00	-85.89%	4.35	0.00	0.08	—
ALAB	ALAB270115P00052500	Put	2027-01-15	100	3.3	0.27	52.50	-86.53%	4.22	0.00	0.27	—
ALAB	ALAB270115P00050000	Put	2027-01-15	100	3.3	0.27	50.00	-87.17%	0.82	0.00	0.32	—
ALAB	ALAB270115P00047500	Put	2027-01-15	100	3.3	0.27	47.50	-87.81%	4.24	0.00	0.32	—
ALAB	ALAB270115P00045000	Put	2027-01-15	100	3.3	0.27	45.00	-88.46%	4.32	0.00	0.30	—
ALAB	ALAB270115P00042500	Put	2027-01-15	100	3.3	0.27	42.50	-89.10%	4.24	0.00	0.99	—
ALAB	ALAB270115P00040000	Put	2027-01-15	100	3.3	0.27	40.00	-89.74%	0.52	0.00	0.05	—
ALAB	ALAB270115P00037500	Put	2027-01-15	100	3.3	0.27	37.50	-90.38%	4.32	0.00	0.05	—
ALAB	ALAB270115P00035000	Put	2027-01-15	100	3.3	0.27	35.00	-91.02%	4.21	0.00	0.15	—
ALAB	ALAB270115P00032500	Put	2027-01-15	100	3.3	0.27	32.50	-91.66%	4.28	0.00	0.28	—
ALAB	ALAB270115P00030000	Put	2027-01-15	100	3.3	0.27	30.00	-92.30%	0.86	0.00	0.05	—
ALAB	ALAB270115P00027500	Put	2027-01-15	100	3.3	0.27	27.50	-92.95%	0.08	0.00	0.28	—
ALAB	ALAB270115P00025000	Put	2027-01-15	100	3.3	0.27	25.00	-93.59%	0.08	0.00	0.13	—
ALAB	ALAB270115P00022500	Put	2027-01-15	100	3.3	0.27	22.50	-94.23%	0.12	0.00	0.03	—
ALAB	ALAB270319C00700000	Call	2027-03-19	163	5.4	0.45	700.00	+79.58%	25.25	21.66	24.00	—
ALAB	ALAB270319C00680000	Call	2027-03-19	163	5.4	0.45	680.00	+74.45%	29.51	21.37	27.75	—
ALAB	ALAB270319C00670000	Call	2027-03-19	163	5.4	0.45	670.00	+71.88%	27.90	22.52	21.95	—
ALAB	ALAB270319C00660000	Call	2027-03-19	163	5.4	0.45	660.00	+69.32%	30.30	22.88	19.65	—
ALAB	ALAB270319C00650000	Call	2027-03-19	163	5.4	0.45	650.00	+66.75%	31.77	24.52	21.60	—
ALAB	ALAB270319C00640000	Call	2027-03-19	163	5.4	0.45	640.00	+64.19%	33.25	25.87	21.25	—
ALAB	ALAB270319C00630000	Call	2027-03-19	163	5.4	0.45	630.00	+61.62%	34.57	28.45	25.25	—
ALAB	ALAB270319C00620000	Call	2027-03-19	163	5.4	0.45	620.00	+59.06%	35.90	27.14	26.55	—
ALAB	ALAB270319C00610000	Call	2027-03-19	163	5.4	0.45	610.00	+56.49%	36.92	30.13	27.40	—
ALAB	ALAB270319C00600000	Call	2027-03-19	163	5.4	0.45	600.00	+53.93%	37.37	30.36	36.31	—
ALAB	ALAB270319C00590000	Call	2027-03-19	163	5.4	0.45	590.00	+51.36%	39.38	31.56	35.25	—
ALAB	ALAB270319C00580000	Call	2027-03-19	163	5.4	0.45	580.00	+48.79%	41.44	34.16	28.40	—
ALAB	ALAB270319C00570000	Call	2027-03-19	163	5.4	0.45	570.00	+46.23%	43.16	36.23	30.71	—
ALAB	ALAB270319C00560000	Call	2027-03-19	163	5.4	0.45	560.00	+43.66%	43.30	37.49	39.00	—
ALAB	ALAB270319C00550000	Call	2027-03-19	163	5.4	0.45	550.00	+41.10%	45.17	38.98	43.28	—
ALAB	ALAB270319C00540000	Call	2027-03-19	163	5.4	0.45	540.00	+38.53%	47.66	40.54	44.70	—
ALAB	ALAB270319C00530000	Call	2027-03-19	163	5.4	0.45	530.00	+35.97%	49.12	42.94	43.00	—
ALAB	ALAB270319C00520000	Call	2027-03-19	163	5.4	0.45	520.00	+33.40%	50.17	45.18	50.59	—
ALAB	ALAB270319C00510000	Call	2027-03-19	163	5.4	0.45	510.00	+30.84%	51.66	46.79	51.30	—
ALAB	ALAB270319C00500000	Call	2027-03-19	163	5.4	0.45	500.00	+28.27%	54.73	49.58	54.45	—
ALAB	ALAB270319C00490000	Call	2027-03-19	163	5.4	0.45	490.00	+25.71%	58.33	51.59	40.38	—
ALAB	ALAB270319C00480000	Call	2027-03-19	163	5.4	0.45	480.00	+23.14%	61.11	54.64	56.80	—
ALAB	ALAB270319C00470000	Call	2027-03-19	163	5.4	0.45	470.00	+20.57%	62.90	55.50	62.22	—
ALAB	ALAB270319C00460000	Call	2027-03-19	163	5.4	0.45	460.00	+18.01%	63.36	58.49	64.84	—
ALAB	ALAB270319C00450000	Call	2027-03-19	163	5.4	0.45	450.00	+15.44%	65.73	62.80	64.83	—
ALAB	ALAB270319C00440000	Call	2027-03-19	163	5.4	0.45	440.00	+12.88%	72.29	64.56	70.50	—
ALAB	ALAB270319C00430000	Call	2027-03-19	163	5.4	0.45	430.00	+10.31%	72.11	66.83	76.60	—
ALAB	ALAB270319C00420000	Call	2027-03-19	163	5.4	0.45	420.00	+7.75%	77.56	70.38	80.01	—
ALAB	ALAB270319C00410000	Call	2027-03-19	163	5.4	0.45	410.00	+5.18%	78.61	75.77	78.22	—
ALAB	ALAB270319C00400000	Call	2027-03-19	163	5.4	0.45	400.00	+2.62%	82.82	77.37	81.55	—
ALAB	ALAB270319C00390000	Call	2027-03-19	163	5.4	0.45	390.00	+0.05%	86.54	83.21	85.04	—
ALAB	ALAB270319C00380000	Call	2027-03-19	163	5.4	0.45	380.00	-2.51%	93.59	86.36	89.40	—
ALAB	ALAB270319C00370000	Call	2027-03-19	163	5.4	0.45	370.00	-5.08%	96.50	88.86	95.35	—
ALAB	ALAB270319C00360000	Call	2027-03-19	163	5.4	0.45	360.00	-7.64%	99.10	95.66	99.58	—
ALAB	ALAB270319C00350000	Call	2027-03-19	163	5.4	0.45	350.00	-10.21%	106.16	100.43	102.82	—
ALAB	ALAB270319C00340000	Call	2027-03-19	163	5.4	0.45	340.00	-12.78%	110.36	106.82	108.90	—
ALAB	ALAB270319C00330000	Call	2027-03-19	163	5.4	0.45	330.00	-15.34%	117.24	109.79	111.15	—
ALAB	ALAB270319C00320000	Call	2027-03-19	163	5.4	0.45	320.00	-17.91%	120.40	114.27	123.50	—
ALAB	ALAB270319C00310000	Call	2027-03-19	163	5.4	0.45	310.00	-20.47%	126.49	123.25	102.08	—
ALAB	ALAB270319C00300000	Call	2027-03-19	163	5.4	0.45	300.00	-23.04%	131.25	126.55	128.26	—
ALAB	ALAB270319C00290000	Call	2027-03-19	163	5.4	0.45	290.00	-25.60%	136.55	132.15	112.65	—
ALAB	ALAB270319C00280000	Call	2027-03-19	163	5.4	0.45	280.00	-28.17%	146.10	136.63	142.33	—
ALAB	ALAB270319C00270000	Call	2027-03-19	163	5.4	0.45	270.00	-30.73%	152.21	147.97	119.30	—
ALAB	ALAB270319C00260000	Call	2027-03-19	163	5.4	0.45	260.00	-33.30%	159.80	149.90	137.15	—
ALAB	ALAB270319C00250000	Call	2027-03-19	163	5.4	0.45	250.00	-35.86%	167.18	160.57	136.60	—
ALAB	ALAB270319C00240000	Call	2027-03-19	163	5.4	0.45	240.00	-38.43%	169.54	167.72	137.33	—
ALAB	ALAB270319C00230000	Call	2027-03-19	163	5.4	0.45	230.00	-41.00%	178.38	170.23	157.94	—
ALAB	ALAB270319C00220000	Call	2027-03-19	163	5.4	0.45	220.00	-43.56%	191.05	181.96	140.90	—
ALAB	ALAB270319C00210000	Call	2027-03-19	163	5.4	0.45	210.00	-46.13%	192.15	191.77	157.88	—
ALAB	ALAB270319C00200000	Call	2027-03-19	163	5.4	0.45	200.00	-48.69%	206.07	195.87	166.60	—
ALAB	ALAB270319C00195000	Call	2027-03-19	163	5.4	0.45	195.00	-49.97%	205.78	204.01	116.62	—
ALAB	ALAB270319C00190000	Call	2027-03-19	163	5.4	0.45	190.00	-51.26%	214.32	205.47	117.98	—
ALAB	ALAB270319C00185000	Call	2027-03-19	163	5.4	0.45	185.00	-52.54%	219.10	207.03	190.41	—
ALAB	ALAB270319C00180000	Call	2027-03-19	163	5.4	0.45	180.00	-53.82%	221.78	213.10	131.29	—
ALAB	ALAB270319C00175000	Call	2027-03-19	163	5.4	0.45	175.00	-55.11%	223.85	219.49	245.30	—
ALAB	ALAB270319C00170000	Call	2027-03-19	163	5.4	0.45	170.00	-56.39%	233.94	224.66	186.18	—
ALAB	ALAB270319C00165000	Call	2027-03-19	163	5.4	0.45	165.00	-57.67%	236.62	232.00	232.00	—
ALAB	ALAB270319C00160000	Call	2027-03-19	163	5.4	0.45	160.00	-58.95%	239.84	236.33	133.65	—
ALAB	ALAB270319C00155000	Call	2027-03-19	163	5.4	0.45	155.00	-60.24%	245.23	236.19	131.40	—
ALAB	ALAB270319C00150000	Call	2027-03-19	163	5.4	0.45	150.00	-61.52%	244.82	244.19	281.42	—
ALAB	ALAB270319C00145000	Call	2027-03-19	163	5.4	0.45	145.00	-62.80%	256.26	250.46	—	—
ALAB	ALAB270319C00140000	Call	2027-03-19	163	5.4	0.45	140.00	-64.08%	256.63	246.00	190.75	—
ALAB	ALAB270319C00135000	Call	2027-03-19	163	5.4	0.45	135.00	-65.37%	263.55	252.63	264.70	—
ALAB	ALAB270319C00130000	Call	2027-03-19	163	5.4	0.45	130.00	-66.65%	264.93	257.11	221.11	—
ALAB	ALAB270319C00125000	Call	2027-03-19	163	5.4	0.45	125.00	-67.93%	276.73	269.98	284.96	—
ALAB	ALAB270319C00120000	Call	2027-03-19	163	5.4	0.45	120.00	-69.21%	278.32	265.98	131.00	—
ALAB	ALAB270319C00115000	Call	2027-03-19	163	5.4	0.45	115.00	-70.50%	285.21	278.96	273.24	—
ALAB	ALAB270319C00110000	Call	2027-03-19	163	5.4	0.45	110.00	-71.78%	287.47	276.92	257.80	—
ALAB	ALAB270319C00105000	Call	2027-03-19	163	5.4	0.45	105.00	-73.06%	288.25	279.22	—	—
ALAB	ALAB270319C00100000	Call	2027-03-19	163	5.4	0.45	100.00	-74.35%	301.40	291.27	290.80	—
ALAB	ALAB270319P00700000	Put	2027-03-19	163	5.4	0.45	700.00	+79.58%	330.83	316.64	404.27	—
ALAB	ALAB270319P00680000	Put	2027-03-19	163	5.4	0.45	680.00	+74.45%	308.73	305.31	—	—
ALAB	ALAB270319P00670000	Put	2027-03-19	163	5.4	0.45	670.00	+71.88%	306.20	289.54	—	—
ALAB	ALAB270319P00660000	Put	2027-03-19	163	5.4	0.45	660.00	+69.32%	297.77	283.32	—	—
ALAB	ALAB270319P00650000	Put	2027-03-19	163	5.4	0.45	650.00	+66.75%	288.86	280.48	365.50	—
ALAB	ALAB270319P00640000	Put	2027-03-19	163	5.4	0.45	640.00	+64.19%	279.90	267.84	—	—
ALAB	ALAB270319P00630000	Put	2027-03-19	163	5.4	0.45	630.00	+61.62%	264.49	259.01	—	—
ALAB	ALAB270319P00620000	Put	2027-03-19	163	5.4	0.45	620.00	+59.06%	253.17	251.59	—	—
ALAB	ALAB270319P00610000	Put	2027-03-19	163	5.4	0.45	610.00	+56.49%	251.68	239.00	—	—
ALAB	ALAB270319P00600000	Put	2027-03-19	163	5.4	0.45	600.00	+53.93%	240.25	230.47	—	—
ALAB	ALAB270319P00590000	Put	2027-03-19	163	5.4	0.45	590.00	+51.36%	228.97	226.50	308.22	—
ALAB	ALAB270319P00580000	Put	2027-03-19	163	5.4	0.45	580.00	+48.79%	223.59	219.53	260.76	—
ALAB	ALAB270319P00570000	Put	2027-03-19	163	5.4	0.45	570.00	+46.23%	213.33	206.89	223.95	—
ALAB	ALAB270319P00560000	Put	2027-03-19	163	5.4	0.45	560.00	+43.66%	207.96	195.86	217.20	—
ALAB	ALAB270319P00550000	Put	2027-03-19	163	5.4	0.45	550.00	+41.10%	201.15	193.28	210.35	—
ALAB	ALAB270319P00540000	Put	2027-03-19	163	5.4	0.45	540.00	+38.53%	187.56	183.74	202.90	—
ALAB	ALAB270319P00530000	Put	2027-03-19	163	5.4	0.45	530.00	+35.97%	181.41	175.61	301.35	—
ALAB	ALAB270319P00520000	Put	2027-03-19	163	5.4	0.45	520.00	+33.40%	173.93	164.09	189.45	—
ALAB	ALAB270319P00510000	Put	2027-03-19	163	5.4	0.45	510.00	+30.84%	167.93	162.92	285.97	—
ALAB	ALAB270319P00500000	Put	2027-03-19	163	5.4	0.45	500.00	+28.27%	154.97	150.02	175.00	—
ALAB	ALAB270319P00490000	Put	2027-03-19	163	5.4	0.45	490.00	+25.71%	150.91	143.13	218.18	—
ALAB	ALAB270319P00480000	Put	2027-03-19	163	5.4	0.45	480.00	+23.14%	140.53	136.39	205.90	—
ALAB	ALAB270319P00470000	Put	2027-03-19	163	5.4	0.45	470.00	+20.57%	137.80	129.44	155.90	—
ALAB	ALAB270319P00460000	Put	2027-03-19	163	5.4	0.45	460.00	+18.01%	130.56	122.73	149.95	—
ALAB	ALAB270319P00450000	Put	2027-03-19	163	5.4	0.45	450.00	+15.44%	121.51	115.66	209.14	—
ALAB	ALAB270319P00440000	Put	2027-03-19	163	5.4	0.45	440.00	+12.88%	112.65	106.26	132.31	—
ALAB	ALAB270319P00430000	Put	2027-03-19	163	5.4	0.45	430.00	+10.31%	109.13	98.81	120.85	—
ALAB	ALAB270319P00420000	Put	2027-03-19	163	5.4	0.45	420.00	+7.75%	102.36	95.10	115.00	—
ALAB	ALAB270319P00410000	Put	2027-03-19	163	5.4	0.45	410.00	+5.18%	95.05	87.89	124.47	—
ALAB	ALAB270319P00400000	Put	2027-03-19	163	5.4	0.45	400.00	+2.62%	89.00	81.03	87.60	—
ALAB	ALAB270319P00390000	Put	2027-03-19	163	5.4	0.45	390.00	+0.05%	81.65	77.73	95.10	—
ALAB	ALAB270319P00380000	Put	2027-03-19	163	5.4	0.45	380.00	-2.51%	76.53	68.36	88.70	—
ALAB	ALAB270319P00370000	Put	2027-03-19	163	5.4	0.45	370.00	-5.08%	69.16	63.68	80.60	—
ALAB	ALAB270319P00360000	Put	2027-03-19	163	5.4	0.45	360.00	-7.64%	63.46	57.12	77.20	—
ALAB	ALAB270319P00350000	Put	2027-03-19	163	5.4	0.45	350.00	-10.21%	58.11	55.38	56.85	—
ALAB	ALAB270319P00340000	Put	2027-03-19	163	5.4	0.45	340.00	-12.78%	53.96	49.66	52.50	—
ALAB	ALAB270319P00330000	Put	2027-03-19	163	5.4	0.45	330.00	-15.34%	49.11	44.77	46.75	—
ALAB	ALAB270319P00320000	Put	2027-03-19	163	5.4	0.45	320.00	-17.91%	44.12	39.45	42.60	—
ALAB	ALAB270319P00310000	Put	2027-03-19	163	5.4	0.45	310.00	-20.47%	42.46	36.15	50.25	—
ALAB	ALAB270319P00300000	Put	2027-03-19	163	5.4	0.45	300.00	-23.04%	38.08	31.77	34.65	—
ALAB	ALAB270319P00290000	Put	2027-03-19	163	5.4	0.45	290.00	-25.60%	31.83	27.22	28.40	—
ALAB	ALAB270319P00280000	Put	2027-03-19	163	5.4	0.45	280.00	-28.17%	27.73	24.85	26.31	—
ALAB	ALAB270319P00270000	Put	2027-03-19	163	5.4	0.45	270.00	-30.73%	26.66	19.88	30.77	—
ALAB	ALAB270319P00260000	Put	2027-03-19	163	5.4	0.45	260.00	-33.30%	22.90	17.69	27.42	—
ALAB	ALAB270319P00250000	Put	2027-03-19	163	5.4	0.45	250.00	-35.86%	19.50	14.34	17.65	—
ALAB	ALAB270319P00240000	Put	2027-03-19	163	5.4	0.45	240.00	-38.43%	17.91	13.69	15.19	—
ALAB	ALAB270319P00230000	Put	2027-03-19	163	5.4	0.45	230.00	-41.00%	13.41	11.08	17.15	—
ALAB	ALAB270319P00220000	Put	2027-03-19	163	5.4	0.45	220.00	-43.56%	14.97	6.93	15.08	—
ALAB	ALAB270319P00210000	Put	2027-03-19	163	5.4	0.45	210.00	-46.13%	9.87	7.07	12.48	—
ALAB	ALAB270319P00200000	Put	2027-03-19	163	5.4	0.45	200.00	-48.69%	7.92	6.86	7.04	—
ALAB	ALAB270319P00195000	Put	2027-03-19	163	5.4	0.45	195.00	-49.97%	8.08	4.43	9.84	—
ALAB	ALAB270319P00190000	Put	2027-03-19	163	5.4	0.45	190.00	-51.26%	10.19	2.38	8.90	—
ALAB	ALAB270319P00185000	Put	2027-03-19	163	5.4	0.45	185.00	-52.54%	6.53	3.88	8.15	—
ALAB	ALAB270319P00180000	Put	2027-03-19	163	5.4	0.45	180.00	-53.82%	5.75	4.57	4.85	—
ALAB	ALAB270319P00175000	Put	2027-03-19	163	5.4	0.45	175.00	-55.11%	4.73	3.43	4.40	—
ALAB	ALAB270319P00170000	Put	2027-03-19	163	5.4	0.45	170.00	-56.39%	4.61	3.48	3.50	—
ALAB	ALAB270319P00165000	Put	2027-03-19	163	5.4	0.45	165.00	-57.67%	4.35	2.42	3.48	—
ALAB	ALAB270319P00160000	Put	2027-03-19	163	5.4	0.45	160.00	-58.95%	3.63	2.53	3.00	—
ALAB	ALAB270319P00155000	Put	2027-03-19	163	5.4	0.45	155.00	-60.24%	4.90	1.72	3.21	—
ALAB	ALAB270319P00150000	Put	2027-03-19	163	5.4	0.45	150.00	-61.52%	2.72	2.16	2.43	—
ALAB	ALAB270319P00145000	Put	2027-03-19	163	5.4	0.45	145.00	-62.80%	3.50	0.03	3.28	—
ALAB	ALAB270319P00140000	Put	2027-03-19	163	5.4	0.45	140.00	-64.08%	2.27	1.27	1.74	—
ALAB	ALAB270319P00135000	Put	2027-03-19	163	5.4	0.45	135.00	-65.37%	3.47	0.00	2.90	—
ALAB	ALAB270319P00130000	Put	2027-03-19	163	5.4	0.45	130.00	-66.65%	2.48	0.10	2.25	—
ALAB	ALAB270319P00125000	Put	2027-03-19	163	5.4	0.45	125.00	-67.93%	1.24	0.04	1.70	—
ALAB	ALAB270319P00120000	Put	2027-03-19	163	5.4	0.45	120.00	-69.21%	1.78	0.03	1.68	—
ALAB	ALAB270319P00115000	Put	2027-03-19	163	5.4	0.45	115.00	-70.50%	4.66	0.03	1.83	—
ALAB	ALAB270319P00110000	Put	2027-03-19	163	5.4	0.45	110.00	-71.78%	1.79	0.03	1.50	—
ALAB	ALAB270319P00105000	Put	2027-03-19	163	5.4	0.45	105.00	-73.06%	1.42	0.03	1.26	—
ALAB	ALAB270319P00100000	Put	2027-03-19	163	5.4	0.45	100.00	-74.35%	1.13	0.03	0.42	—
ALAB	ALAB270416C00700000	Call	2027-04-16	191	6.3	0.52	700.00	+79.58%	31.85	24.62	23.65	—
ALAB	ALAB270416C00680000	Call	2027-04-16	191	6.3	0.52	680.00	+74.45%	34.55	26.33	25.00	—
ALAB	ALAB270416C00670000	Call	2027-04-16	191	6.3	0.52	670.00	+71.88%	35.87	27.21	25.35	—
ALAB	ALAB270416C00660000	Call	2027-04-16	191	6.3	0.52	660.00	+69.32%	37.02	28.12	26.25	—
ALAB	ALAB270416C00650000	Call	2027-04-16	191	6.3	0.52	650.00	+66.75%	37.60	30.23	31.45	—
ALAB	ALAB270416C00640000	Call	2027-04-16	191	6.3	0.52	640.00	+64.19%	38.27	31.05	37.00	—
ALAB	ALAB270416C00630000	Call	2027-04-16	191	6.3	0.52	630.00	+61.62%	39.44	33.76	33.65	—
ALAB	ALAB270416C00620000	Call	2027-04-16	191	6.3	0.52	620.00	+59.06%	41.19	34.01	38.85	—
ALAB	ALAB270416C00610000	Call	2027-04-16	191	6.3	0.52	610.00	+56.49%	43.54	34.51	24.65	—
ALAB	ALAB270416C00600000	Call	2027-04-16	191	6.3	0.52	600.00	+53.93%	44.58	36.67	22.62	—
ALAB	ALAB270416C00590000	Call	2027-04-16	191	6.3	0.52	590.00	+51.36%	45.18	38.46	31.04	—
ALAB	ALAB270416C00580000	Call	2027-04-16	191	6.3	0.52	580.00	+48.79%	48.15	39.00	27.75	—
ALAB	ALAB270416C00570000	Call	2027-04-16	191	6.3	0.52	570.00	+46.23%	49.70	40.85	34.50	—
ALAB	ALAB270416C00560000	Call	2027-04-16	191	6.3	0.52	560.00	+43.66%	51.77	42.34	40.85	—
ALAB	ALAB270416C00550000	Call	2027-04-16	191	6.3	0.52	550.00	+41.10%	51.56	44.67	19.30	—
ALAB	ALAB270416C00540000	Call	2027-04-16	191	6.3	0.52	540.00	+38.53%	55.16	46.89	20.25	—
ALAB	ALAB270416C00530000	Call	2027-04-16	191	6.3	0.52	530.00	+35.97%	55.46	49.50	53.55	—
ALAB	ALAB270416C00520000	Call	2027-04-16	191	6.3	0.52	520.00	+33.40%	58.31	51.20	55.57	—
ALAB	ALAB270416C00510000	Call	2027-04-16	191	6.3	0.52	510.00	+30.84%	57.83	53.09	47.85	—
ALAB	ALAB270416C00500000	Call	2027-04-16	191	6.3	0.52	500.00	+28.27%	62.16	55.48	58.92	—
ALAB	ALAB270416C00490000	Call	2027-04-16	191	6.3	0.52	490.00	+25.71%	64.67	57.03	50.60	—
ALAB	ALAB270416C00480000	Call	2027-04-16	191	6.3	0.52	480.00	+23.14%	65.97	58.98	51.55	—
ALAB	ALAB270416C00470000	Call	2027-04-16	191	6.3	0.52	470.00	+20.57%	68.25	62.94	46.34	—
ALAB	ALAB270416C00460000	Call	2027-04-16	191	6.3	0.52	460.00	+18.01%	71.61	65.78	58.85	—
ALAB	ALAB270416C00450000	Call	2027-04-16	191	6.3	0.52	450.00	+15.44%	73.28	68.79	72.76	—
ALAB	ALAB270416C00440000	Call	2027-04-16	191	6.3	0.52	440.00	+12.88%	79.78	71.64	77.70	—
ALAB	ALAB270416C00430000	Call	2027-04-16	191	6.3	0.52	430.00	+10.31%	79.52	73.88	45.90	—
ALAB	ALAB270416C00420000	Call	2027-04-16	191	6.3	0.52	420.00	+7.75%	82.37	77.68	86.40	—
ALAB	ALAB270416C00410000	Call	2027-04-16	191	6.3	0.52	410.00	+5.18%	86.78	79.64	85.00	—
ALAB	ALAB270416C00400000	Call	2027-04-16	191	6.3	0.52	400.00	+2.62%	90.19	86.62	87.70	—
ALAB	ALAB270416C00390000	Call	2027-04-16	191	6.3	0.52	390.00	+0.05%	96.99	89.62	94.33	—
ALAB	ALAB270416C00380000	Call	2027-04-16	191	6.3	0.52	380.00	-2.51%	99.48	92.84	100.20	—
ALAB	ALAB270416C00370000	Call	2027-04-16	191	6.3	0.52	370.00	-5.08%	105.25	97.22	83.80	—
ALAB	ALAB270416C00360000	Call	2027-04-16	191	6.3	0.52	360.00	-7.64%	106.21	99.88	104.45	—
ALAB	ALAB270416C00350000	Call	2027-04-16	191	6.3	0.52	350.00	-10.21%	110.46	107.34	83.22	—
ALAB	ALAB270416C00340000	Call	2027-04-16	191	6.3	0.52	340.00	-12.78%	117.50	109.52	94.80	—
ALAB	ALAB270416C00330000	Call	2027-04-16	191	6.3	0.52	330.00	-15.34%	123.67	117.89	99.26	—
ALAB	ALAB270416C00320000	Call	2027-04-16	191	6.3	0.52	320.00	-17.91%	128.39	120.66	104.00	—
ALAB	ALAB270416C00310000	Call	2027-04-16	191	6.3	0.52	310.00	-20.47%	129.94	124.71	45.00	—
ALAB	ALAB270416C00300000	Call	2027-04-16	191	6.3	0.52	300.00	-23.04%	136.92	129.37	133.22	—
ALAB	ALAB270416C00290000	Call	2027-04-16	191	6.3	0.52	290.00	-25.60%	145.38	139.38	116.30	—
ALAB	ALAB270416C00280000	Call	2027-04-16	191	6.3	0.52	280.00	-28.17%	151.73	142.80	137.24	—
ALAB	ALAB270416C00270000	Call	2027-04-16	191	6.3	0.52	270.00	-30.73%	153.70	150.06	131.05	—
ALAB	ALAB270416C00260000	Call	2027-04-16	191	6.3	0.52	260.00	-33.30%	164.56	155.62	68.97	—
ALAB	ALAB270416C00250000	Call	2027-04-16	191	6.3	0.52	250.00	-35.86%	172.12	161.20	134.95	—
ALAB	ALAB270416C00240000	Call	2027-04-16	191	6.3	0.52	240.00	-38.43%	176.25	169.04	128.00	—
ALAB	ALAB270416C00230000	Call	2027-04-16	191	6.3	0.52	230.00	-41.00%	185.19	179.72	190.48	—
ALAB	ALAB270416C00220000	Call	2027-04-16	191	6.3	0.52	220.00	-43.56%	191.28	185.06	164.00	—
ALAB	ALAB270416C00210000	Call	2027-04-16	191	6.3	0.52	210.00	-46.13%	195.65	190.31	174.70	—
ALAB	ALAB270416C00200000	Call	2027-04-16	191	6.3	0.52	200.00	-48.69%	203.83	199.87	177.00	—
ALAB	ALAB270416C00195000	Call	2027-04-16	191	6.3	0.52	195.00	-49.97%	212.73	207.64	302.54	—
ALAB	ALAB270416C00190000	Call	2027-04-16	191	6.3	0.52	190.00	-51.26%	215.21	209.62	98.40	—
ALAB	ALAB270416C00185000	Call	2027-04-16	191	6.3	0.52	185.00	-52.54%	214.86	208.38	120.15	—
ALAB	ALAB270416C00180000	Call	2027-04-16	191	6.3	0.52	180.00	-53.82%	225.68	219.15	223.35	—
ALAB	ALAB270416C00175000	Call	2027-04-16	191	6.3	0.52	175.00	-55.11%	225.53	219.62	131.08	—
ALAB	ALAB270416C00170000	Call	2027-04-16	191	6.3	0.52	170.00	-56.39%	235.38	222.42	187.40	—
ALAB	ALAB270416C00165000	Call	2027-04-16	191	6.3	0.52	165.00	-57.67%	234.44	231.79	187.90	—
ALAB	ALAB270416C00160000	Call	2027-04-16	191	6.3	0.52	160.00	-58.95%	242.99	237.31	149.13	—
ALAB	ALAB270416C00155000	Call	2027-04-16	191	6.3	0.52	155.00	-60.24%	249.64	234.87	147.71	—
ALAB	ALAB270416C00150000	Call	2027-04-16	191	6.3	0.52	150.00	-61.52%	253.23	246.98	146.75	—
ALAB	ALAB270416C00145000	Call	2027-04-16	191	6.3	0.52	145.00	-62.80%	253.66	245.61	81.97	—
ALAB	ALAB270416C00140000	Call	2027-04-16	191	6.3	0.52	140.00	-64.08%	256.85	251.71	192.95	—
ALAB	ALAB270416C00135000	Call	2027-04-16	191	6.3	0.52	135.00	-65.37%	259.57	252.85	257.98	—
ALAB	ALAB270416C00130000	Call	2027-04-16	191	6.3	0.52	130.00	-66.65%	271.90	259.90	221.36	—
ALAB	ALAB270416C00125000	Call	2027-04-16	191	6.3	0.52	125.00	-67.93%	275.67	261.31	205.05	—
ALAB	ALAB270416C00120000	Call	2027-04-16	191	6.3	0.52	120.00	-69.21%	274.35	271.93	261.28	—
ALAB	ALAB270416C00115000	Call	2027-04-16	191	6.3	0.52	115.00	-70.50%	278.24	271.46	108.50	—
ALAB	ALAB270416C00110000	Call	2027-04-16	191	6.3	0.52	110.00	-71.78%	287.61	278.81	218.68	—
ALAB	ALAB270416C00105000	Call	2027-04-16	191	6.3	0.52	105.00	-73.06%	288.24	282.22	244.16	—
ALAB	ALAB270416C00100000	Call	2027-04-16	191	6.3	0.52	100.00	-74.35%	296.25	295.27	297.21	—
ALAB	ALAB270416P00700000	Put	2027-04-16	191	6.3	0.52	700.00	+79.58%	334.69	328.69	—	—
ALAB	ALAB270416P00680000	Put	2027-04-16	191	6.3	0.52	680.00	+74.45%	316.18	301.55	—	—
ALAB	ALAB270416P00670000	Put	2027-04-16	191	6.3	0.52	670.00	+71.88%	306.31	294.00	—	—
ALAB	ALAB270416P00660000	Put	2027-04-16	191	6.3	0.52	660.00	+69.32%	296.77	286.69	—	—
ALAB	ALAB270416P00650000	Put	2027-04-16	191	6.3	0.52	650.00	+66.75%	287.04	285.22	—	—
ALAB	ALAB270416P00640000	Put	2027-04-16	191	6.3	0.52	640.00	+64.19%	276.23	274.43	—	—
ALAB	ALAB270416P00630000	Put	2027-04-16	191	6.3	0.52	630.00	+61.62%	267.43	261.15	299.90	—
ALAB	ALAB270416P00620000	Put	2027-04-16	191	6.3	0.52	620.00	+59.06%	260.31	254.86	—	—
ALAB	ALAB270416P00610000	Put	2027-04-16	191	6.3	0.52	610.00	+56.49%	251.22	247.58	—	—
ALAB	ALAB270416P00600000	Put	2027-04-16	191	6.3	0.52	600.00	+53.93%	248.46	236.98	275.19	—
ALAB	ALAB270416P00590000	Put	2027-04-16	191	6.3	0.52	590.00	+51.36%	237.23	230.23	267.57	—
ALAB	ALAB270416P00580000	Put	2027-04-16	191	6.3	0.52	580.00	+48.79%	231.55	225.40	—	—
ALAB	ALAB270416P00570000	Put	2027-04-16	191	6.3	0.52	570.00	+46.23%	223.23	215.51	253.66	—
ALAB	ALAB270416P00560000	Put	2027-04-16	191	6.3	0.52	560.00	+43.66%	213.84	203.54	262.31	—
ALAB	ALAB270416P00550000	Put	2027-04-16	191	6.3	0.52	550.00	+41.10%	199.46	194.58	322.25	—
ALAB	ALAB270416P00540000	Put	2027-04-16	191	6.3	0.52	540.00	+38.53%	197.86	189.17	—	—
ALAB	ALAB270416P00530000	Put	2027-04-16	191	6.3	0.52	530.00	+35.97%	190.44	182.33	202.82	—
ALAB	ALAB270416P00520000	Put	2027-04-16	191	6.3	0.52	520.00	+33.40%	180.60	169.31	195.20	—
ALAB	ALAB270416P00510000	Put	2027-04-16	191	6.3	0.52	510.00	+30.84%	170.80	164.67	188.35	—
ALAB	ALAB270416P00500000	Put	2027-04-16	191	6.3	0.52	500.00	+28.27%	162.77	157.82	225.28	—
ALAB	ALAB270416P00490000	Put	2027-04-16	191	6.3	0.52	490.00	+25.71%	156.59	150.02	175.80	—
ALAB	ALAB270416P00480000	Put	2027-04-16	191	6.3	0.52	480.00	+23.14%	149.13	144.47	186.70	—
ALAB	ALAB270416P00470000	Put	2027-04-16	191	6.3	0.52	470.00	+20.57%	139.99	135.85	161.75	—
ALAB	ALAB270416P00460000	Put	2027-04-16	191	6.3	0.52	460.00	+18.01%	134.27	128.08	126.65	—
ALAB	ALAB270416P00450000	Put	2027-04-16	191	6.3	0.52	450.00	+15.44%	125.64	118.04	188.06	—
ALAB	ALAB270416P00440000	Put	2027-04-16	191	6.3	0.52	440.00	+12.88%	121.36	115.60	140.75	—
ALAB	ALAB270416P00430000	Put	2027-04-16	191	6.3	0.52	430.00	+10.31%	115.59	106.21	123.90	—
ALAB	ALAB270416P00420000	Put	2027-04-16	191	6.3	0.52	420.00	+7.75%	107.77	99.22	148.32	—
ALAB	ALAB270416P00410000	Put	2027-04-16	191	6.3	0.52	410.00	+5.18%	99.46	91.50	125.45	—
ALAB	ALAB270416P00400000	Put	2027-04-16	191	6.3	0.52	400.00	+2.62%	92.41	87.15	89.23	—
ALAB	ALAB270416P00390000	Put	2027-04-16	191	6.3	0.52	390.00	+0.05%	87.82	79.21	98.54	—
ALAB	ALAB270416P00380000	Put	2027-04-16	191	6.3	0.52	380.00	-2.51%	79.70	75.52	76.40	—
ALAB	ALAB270416P00370000	Put	2027-04-16	191	6.3	0.52	370.00	-5.08%	75.96	70.22	69.00	—
ALAB	ALAB270416P00360000	Put	2027-04-16	191	6.3	0.52	360.00	-7.64%	70.78	64.43	65.68	—
ALAB	ALAB270416P00350000	Put	2027-04-16	191	6.3	0.52	350.00	-10.21%	66.28	61.27	61.08	—
ALAB	ALAB270416P00340000	Put	2027-04-16	191	6.3	0.52	340.00	-12.78%	57.99	51.69	64.05	—
ALAB	ALAB270416P00330000	Put	2027-04-16	191	6.3	0.52	330.00	-15.34%	54.85	48.34	58.65	—
ALAB	ALAB270416P00320000	Put	2027-04-16	191	6.3	0.52	320.00	-17.91%	50.60	43.92	55.20	—
ALAB	ALAB270416P00310000	Put	2027-04-16	191	6.3	0.52	310.00	-20.47%	44.93	39.96	53.03	—
ALAB	ALAB270416P00300000	Put	2027-04-16	191	6.3	0.52	300.00	-23.04%	40.51	36.56	38.65	—
ALAB	ALAB270416P00290000	Put	2027-04-16	191	6.3	0.52	290.00	-25.60%	38.89	30.07	46.50	—
ALAB	ALAB270416P00280000	Put	2027-04-16	191	6.3	0.52	280.00	-28.17%	34.19	27.39	37.30	—
ALAB	ALAB270416P00270000	Put	2027-04-16	191	6.3	0.52	270.00	-30.73%	31.38	23.02	38.00	—
ALAB	ALAB270416P00260000	Put	2027-04-16	191	6.3	0.52	260.00	-33.30%	27.08	20.37	38.30	—
ALAB	ALAB270416P00250000	Put	2027-04-16	191	6.3	0.52	250.00	-35.86%	23.24	18.73	20.00	—
ALAB	ALAB270416P00240000	Put	2027-04-16	191	6.3	0.52	240.00	-38.43%	20.24	13.65	38.40	—
ALAB	ALAB270416P00230000	Put	2027-04-16	191	6.3	0.52	230.00	-41.00%	18.75	12.51	15.95	—
ALAB	ALAB270416P00220000	Put	2027-04-16	191	6.3	0.52	220.00	-43.56%	14.22	11.64	18.30	—
ALAB	ALAB270416P00210000	Put	2027-04-16	191	6.3	0.52	210.00	-46.13%	13.84	9.53	13.65	—
ALAB	ALAB270416P00200000	Put	2027-04-16	191	6.3	0.52	200.00	-48.69%	10.98	7.87	9.09	—
ALAB	ALAB270416P00195000	Put	2027-04-16	191	6.3	0.52	195.00	-49.97%	9.12	6.68	16.50	—
ALAB	ALAB270416P00190000	Put	2027-04-16	191	6.3	0.52	190.00	-51.26%	9.29	6.79	10.60	—
ALAB	ALAB270416P00185000	Put	2027-04-16	191	6.3	0.52	185.00	-52.54%	8.08	5.50	6.80	—
ALAB	ALAB270416P00180000	Put	2027-04-16	191	6.3	0.52	180.00	-53.82%	7.64	4.81	9.75	—
ALAB	ALAB270416P00175000	Put	2027-04-16	191	6.3	0.52	175.00	-55.11%	7.12	2.45	8.39	—
ALAB	ALAB270416P00170000	Put	2027-04-16	191	6.3	0.52	170.00	-56.39%	6.25	3.66	7.80	—
ALAB	ALAB270416P00165000	Put	2027-04-16	191	6.3	0.52	165.00	-57.67%	7.97	0.60	10.38	—
ALAB	ALAB270416P00160000	Put	2027-04-16	191	6.3	0.52	160.00	-58.95%	8.27	1.51	11.45	—
ALAB	ALAB270416P00155000	Put	2027-04-16	191	6.3	0.52	155.00	-60.24%	4.27	2.60	10.35	—
ALAB	ALAB270416P00150000	Put	2027-04-16	191	6.3	0.52	150.00	-61.52%	3.63	2.51	3.10	—
ALAB	ALAB270416P00145000	Put	2027-04-16	191	6.3	0.52	145.00	-62.80%	6.92	0.28	16.00	—
ALAB	ALAB270416P00140000	Put	2027-04-16	191	6.3	0.52	140.00	-64.08%	6.48	0.01	4.43	—
ALAB	ALAB270416P00135000	Put	2027-04-16	191	6.3	0.52	135.00	-65.37%	2.94	0.72	1.99	—
ALAB	ALAB270416P00130000	Put	2027-04-16	191	6.3	0.52	130.00	-66.65%	3.08	0.01	2.50	—
ALAB	ALAB270416P00125000	Put	2027-04-16	191	6.3	0.52	125.00	-67.93%	2.82	1.37	2.34	—
ALAB	ALAB270416P00120000	Put	2027-04-16	191	6.3	0.52	120.00	-69.21%	2.37	0.11	2.30	—
ALAB	ALAB270416P00115000	Put	2027-04-16	191	6.3	0.52	115.00	-70.50%	2.06	0.12	11.60	—
ALAB	ALAB270416P00110000	Put	2027-04-16	191	6.3	0.52	110.00	-71.78%	1.55	0.52	3.06	—
ALAB	ALAB270416P00105000	Put	2027-04-16	191	6.3	0.52	105.00	-73.06%	1.61	0.03	1.60	—
ALAB	ALAB270416P00100000	Put	2027-04-16	191	6.3	0.52	100.00	-74.35%	1.31	0.03	0.71	—
ALAB	ALAB270617C00700000	Call	2027-06-17	253	8.3	0.69	700.00	+79.58%	43.44	39.90	42.85	—
ALAB	ALAB270617C00680000	Call	2027-06-17	253	8.3	0.69	680.00	+74.45%	48.12	40.50	42.80	—
ALAB	ALAB270617C00670000	Call	2027-06-17	253	8.3	0.69	670.00	+71.88%	48.67	40.89	45.00	—
ALAB	ALAB270617C00660000	Call	2027-06-17	253	8.3	0.69	660.00	+69.32%	48.95	41.23	42.20	—
ALAB	ALAB270617C00650000	Call	2027-06-17	253	8.3	0.69	650.00	+66.75%	51.39	44.24	39.20	—
ALAB	ALAB270617C00640000	Call	2027-06-17	253	8.3	0.69	640.00	+64.19%	51.72	44.64	44.58	—
ALAB	ALAB270617C00630000	Call	2027-06-17	253	8.3	0.69	630.00	+61.62%	53.93	46.56	52.20	—
ALAB	ALAB270617C00620000	Call	2027-06-17	253	8.3	0.69	620.00	+59.06%	53.54	48.82	50.85	—
ALAB	ALAB270617C00610000	Call	2027-06-17	253	8.3	0.69	610.00	+56.49%	57.76	49.77	48.80	—
ALAB	ALAB270617C00600000	Call	2027-06-17	253	8.3	0.69	600.00	+53.93%	57.48	52.48	54.35	—
ALAB	ALAB270617C00590000	Call	2027-06-17	253	8.3	0.69	590.00	+51.36%	60.71	52.77	24.40	—
ALAB	ALAB270617C00580000	Call	2027-06-17	253	8.3	0.69	580.00	+48.79%	62.81	54.36	44.15	—
ALAB	ALAB270617C00570000	Call	2027-06-17	253	8.3	0.69	570.00	+46.23%	61.88	56.64	59.30	—
ALAB	ALAB270617C00560000	Call	2027-06-17	253	8.3	0.69	560.00	+43.66%	65.75	57.47	62.85	—
ALAB	ALAB270617C00550000	Call	2027-06-17	253	8.3	0.69	550.00	+41.10%	66.87	59.07	64.41	—
ALAB	ALAB270617C00540000	Call	2027-06-17	253	8.3	0.69	540.00	+38.53%	68.84	60.30	55.60	—
ALAB	ALAB270617C00530000	Call	2027-06-17	253	8.3	0.69	530.00	+35.97%	70.63	64.47	68.89	—
ALAB	ALAB270617C00520000	Call	2027-06-17	253	8.3	0.69	520.00	+33.40%	73.77	66.13	52.68	—
ALAB	ALAB270617C00510000	Call	2027-06-17	253	8.3	0.69	510.00	+30.84%	75.60	67.57	66.44	—
ALAB	ALAB270617C00500000	Call	2027-06-17	253	8.3	0.69	500.00	+28.27%	75.85	72.42	73.04	—
ALAB	ALAB270617C00490000	Call	2027-06-17	253	8.3	0.69	490.00	+25.71%	79.79	72.76	79.00	—
ALAB	ALAB270617C00480000	Call	2027-06-17	253	8.3	0.69	480.00	+23.14%	83.03	76.25	82.53	—
ALAB	ALAB270617C00470000	Call	2027-06-17	253	8.3	0.69	470.00	+20.57%	85.01	79.08	84.10	—
ALAB	ALAB270617C00460000	Call	2027-06-17	253	8.3	0.69	460.00	+18.01%	87.89	80.82	88.42	—
ALAB	ALAB270617C00450000	Call	2027-06-17	253	8.3	0.69	450.00	+15.44%	88.97	83.61	84.81	—
ALAB	ALAB270617C00440000	Call	2027-06-17	253	8.3	0.69	440.00	+12.88%	94.48	85.53	67.65	—
ALAB	ALAB270617C00430000	Call	2027-06-17	253	8.3	0.69	430.00	+10.31%	96.14	90.31	82.05	—
ALAB	ALAB270617C00420000	Call	2027-06-17	253	8.3	0.69	420.00	+7.75%	100.32	93.69	77.67	—
ALAB	ALAB270617C00410000	Call	2027-06-17	253	8.3	0.69	410.00	+5.18%	104.30	97.26	100.81	—
ALAB	ALAB270617C00400000	Call	2027-06-17	253	8.3	0.69	400.00	+2.62%	104.29	99.12	102.00	—
ALAB	ALAB270617C00390000	Call	2027-06-17	253	8.3	0.69	390.00	+0.05%	108.80	104.37	107.00	—
ALAB	ALAB270617C00380000	Call	2027-06-17	253	8.3	0.69	380.00	-2.51%	112.52	106.62	92.18	—
ALAB	ALAB270617C00370000	Call	2027-06-17	253	8.3	0.69	370.00	-5.08%	118.54	111.68	117.95	—
ALAB	ALAB270617C00360000	Call	2027-06-17	253	8.3	0.69	360.00	-7.64%	120.80	115.96	99.00	—
ALAB	ALAB270617C00350000	Call	2027-06-17	253	8.3	0.69	350.00	-10.21%	124.38	121.65	109.35	—
ALAB	ALAB270617C00340000	Call	2027-06-17	253	8.3	0.69	340.00	-12.78%	130.80	126.34	107.67	—
ALAB	ALAB270617C00330000	Call	2027-06-17	253	8.3	0.69	330.00	-15.34%	133.41	129.29	111.00	—
ALAB	ALAB270617C00320000	Call	2027-06-17	253	8.3	0.69	320.00	-17.91%	141.54	133.71	85.00	—
ALAB	ALAB270617C00310000	Call	2027-06-17	253	8.3	0.69	310.00	-20.47%	143.05	138.90	146.63	—
ALAB	ALAB270617C00300000	Call	2027-06-17	253	8.3	0.69	300.00	-23.04%	148.07	144.62	131.45	—
ALAB	ALAB270617C00290000	Call	2027-06-17	253	8.3	0.69	290.00	-25.60%	157.78	148.28	153.92	—
ALAB	ALAB270617C00280000	Call	2027-06-17	253	8.3	0.69	280.00	-28.17%	161.22	155.39	159.42	—
ALAB	ALAB270617C00270000	Call	2027-06-17	253	8.3	0.69	270.00	-30.73%	164.08	163.91	139.20	—
ALAB	ALAB270617C00260000	Call	2027-06-17	253	8.3	0.69	260.00	-33.30%	174.60	169.00	175.25	—
ALAB	ALAB270617C00250000	Call	2027-06-17	253	8.3	0.69	250.00	-35.86%	181.45	172.12	165.40	—
ALAB	ALAB270617C00240000	Call	2027-06-17	253	8.3	0.69	240.00	-38.43%	184.34	176.06	85.27	—
ALAB	ALAB270617C00230000	Call	2027-06-17	253	8.3	0.69	230.00	-41.00%	192.92	183.19	164.57	—
ALAB	ALAB270617C00220000	Call	2027-06-17	253	8.3	0.69	220.00	-43.56%	196.81	192.09	159.93	—
ALAB	ALAB270617C00210000	Call	2027-06-17	253	8.3	0.69	210.00	-46.13%	207.81	201.50	173.00	—
ALAB	ALAB270617C00200000	Call	2027-06-17	253	8.3	0.69	200.00	-48.69%	212.98	205.97	106.18	—
ALAB	ALAB270617C00195000	Call	2027-06-17	253	8.3	0.69	195.00	-49.97%	214.68	211.69	—	—
ALAB	ALAB270617C00190000	Call	2027-06-17	253	8.3	0.69	190.00	-51.26%	223.96	215.69	—	—
ALAB	ALAB270617C00185000	Call	2027-06-17	253	8.3	0.69	185.00	-52.54%	225.28	221.28	194.38	—
ALAB	ALAB270617C00180000	Call	2027-06-17	253	8.3	0.69	180.00	-53.82%	224.67	223.22	167.25	—
ALAB	ALAB270617C00175000	Call	2027-06-17	253	8.3	0.69	175.00	-55.11%	234.21	221.78	128.97	—
ALAB	ALAB270617C00170000	Call	2027-06-17	253	8.3	0.69	170.00	-56.39%	233.20	231.76	233.00	—
ALAB	ALAB270617C00165000	Call	2027-06-17	253	8.3	0.69	165.00	-57.67%	240.29	238.01	202.87	—
ALAB	ALAB270617C00160000	Call	2027-06-17	253	8.3	0.69	160.00	-58.95%	248.12	240.18	130.77	—
ALAB	ALAB270617C00155000	Call	2027-06-17	253	8.3	0.69	155.00	-60.24%	244.51	239.21	—	—
ALAB	ALAB270617C00150000	Call	2027-06-17	253	8.3	0.69	150.00	-61.52%	251.61	242.78	150.31	—
ALAB	ALAB270617C00145000	Call	2027-06-17	253	8.3	0.69	145.00	-62.80%	254.51	247.61	148.29	—
ALAB	ALAB270617C00140000	Call	2027-06-17	253	8.3	0.69	140.00	-64.08%	258.04	252.80	—	—
ALAB	ALAB270617C00135000	Call	2027-06-17	253	8.3	0.69	135.00	-65.37%	262.99	257.32	—	—
ALAB	ALAB270617C00130000	Call	2027-06-17	253	8.3	0.69	130.00	-66.65%	270.99	266.58	247.19	—
ALAB	ALAB270617C00125000	Call	2027-06-17	253	8.3	0.69	125.00	-67.93%	279.16	273.66	—	—
ALAB	ALAB270617P00700000	Put	2027-06-17	253	8.3	0.69	700.00	+79.58%	346.14	339.89	—	—
ALAB	ALAB270617P00680000	Put	2027-06-17	253	8.3	0.69	680.00	+74.45%	325.87	319.89	—	—
ALAB	ALAB270617P00670000	Put	2027-06-17	253	8.3	0.69	670.00	+71.88%	317.58	312.42	—	—
ALAB	ALAB270617P00660000	Put	2027-06-17	253	8.3	0.69	660.00	+69.32%	310.33	293.01	—	—
ALAB	ALAB270617P00650000	Put	2027-06-17	253	8.3	0.69	650.00	+66.75%	296.51	291.52	—	—
ALAB	ALAB270617P00640000	Put	2027-06-17	253	8.3	0.69	640.00	+64.19%	291.58	282.25	—	—
ALAB	ALAB270617P00630000	Put	2027-06-17	253	8.3	0.69	630.00	+61.62%	280.51	278.14	—	—
ALAB	ALAB270617P00620000	Put	2027-06-17	253	8.3	0.69	620.00	+59.06%	274.35	267.10	—	—
ALAB	ALAB270617P00610000	Put	2027-06-17	253	8.3	0.69	610.00	+56.49%	261.45	258.68	289.24	—
ALAB	ALAB270617P00600000	Put	2027-06-17	253	8.3	0.69	600.00	+53.93%	252.53	249.08	283.00	—
ALAB	ALAB270617P00590000	Put	2027-06-17	253	8.3	0.69	590.00	+51.36%	248.61	235.93	—	—
ALAB	ALAB270617P00580000	Put	2027-06-17	253	8.3	0.69	580.00	+48.79%	242.55	230.75	—	—
ALAB	ALAB270617P00570000	Put	2027-06-17	253	8.3	0.69	570.00	+46.23%	232.75	222.30	244.25	—
ALAB	ALAB270617P00560000	Put	2027-06-17	253	8.3	0.69	560.00	+43.66%	224.15	218.00	240.35	—
ALAB	ALAB270617P00550000	Put	2027-06-17	253	8.3	0.69	550.00	+41.10%	210.41	207.40	232.04	—
ALAB	ALAB270617P00540000	Put	2027-06-17	253	8.3	0.69	540.00	+38.53%	201.57	194.63	297.35	—
ALAB	ALAB270617P00530000	Put	2027-06-17	253	8.3	0.69	530.00	+35.97%	201.59	195.19	216.95	—
ALAB	ALAB270617P00520000	Put	2027-06-17	253	8.3	0.69	520.00	+33.40%	191.33	181.28	254.60	—
ALAB	ALAB270617P00510000	Put	2027-06-17	253	8.3	0.69	510.00	+30.84%	179.57	174.64	190.95	—
ALAB	ALAB270617P00500000	Put	2027-06-17	253	8.3	0.69	500.00	+28.27%	174.89	170.04	185.95	—
ALAB	ALAB270617P00490000	Put	2027-06-17	253	8.3	0.69	490.00	+25.71%	165.06	161.48	186.45	—
ALAB	ALAB270617P00480000	Put	2027-06-17	253	8.3	0.69	480.00	+23.14%	158.01	153.45	211.35	—
ALAB	ALAB270617P00470000	Put	2027-06-17	253	8.3	0.69	470.00	+20.57%	155.19	145.27	203.50	—
ALAB	ALAB270617P00460000	Put	2027-06-17	253	8.3	0.69	460.00	+18.01%	143.15	140.72	157.00	—
ALAB	ALAB270617P00450000	Put	2027-06-17	253	8.3	0.69	450.00	+15.44%	139.19	133.83	161.27	—
ALAB	ALAB270617P00440000	Put	2027-06-17	253	8.3	0.69	440.00	+12.88%	132.70	126.15	154.85	—
ALAB	ALAB270617P00430000	Put	2027-06-17	253	8.3	0.69	430.00	+10.31%	128.31	116.44	178.00	—
ALAB	ALAB270617P00420000	Put	2027-06-17	253	8.3	0.69	420.00	+7.75%	117.55	111.90	165.00	—
ALAB	ALAB270617P00410000	Put	2027-06-17	253	8.3	0.69	410.00	+5.18%	112.26	103.87	158.20	—
ALAB	ALAB270617P00400000	Put	2027-06-17	253	8.3	0.69	400.00	+2.62%	104.63	98.25	119.90	—
ALAB	ALAB270617P00390000	Put	2027-06-17	253	8.3	0.69	390.00	+0.05%	97.88	91.24	147.06	—
ALAB	ALAB270617P00380000	Put	2027-06-17	253	8.3	0.69	380.00	-2.51%	91.86	85.78	104.07	—
ALAB	ALAB270617P00370000	Put	2027-06-17	253	8.3	0.69	370.00	-5.08%	88.02	81.07	121.21	—
ALAB	ALAB270617P00360000	Put	2027-06-17	253	8.3	0.69	360.00	-7.64%	81.37	78.14	80.75	—
ALAB	ALAB270617P00350000	Put	2027-06-17	253	8.3	0.69	350.00	-10.21%	77.54	68.36	86.63	—
ALAB	ALAB270617P00340000	Put	2027-06-17	253	8.3	0.69	340.00	-12.78%	72.24	64.36	79.64	—
ALAB	ALAB270617P00330000	Put	2027-06-17	253	8.3	0.69	330.00	-15.34%	64.54	60.07	72.55	—
ALAB	ALAB270617P00320000	Put	2027-06-17	253	8.3	0.69	320.00	-17.91%	61.32	54.92	57.54	—
ALAB	ALAB270617P00310000	Put	2027-06-17	253	8.3	0.69	310.00	-20.47%	55.91	49.17	52.68	—
ALAB	ALAB270617P00300000	Put	2027-06-17	253	8.3	0.69	300.00	-23.04%	51.38	45.39	58.45	—
ALAB	ALAB270617P00290000	Put	2027-06-17	253	8.3	0.69	290.00	-25.60%	44.67	40.92	43.50	—
ALAB	ALAB270617P00280000	Put	2027-06-17	253	8.3	0.69	280.00	-28.17%	41.51	37.23	47.00	—
ALAB	ALAB270617P00270000	Put	2027-06-17	253	8.3	0.69	270.00	-30.73%	39.20	33.33	35.41	—
ALAB	ALAB270617P00260000	Put	2027-06-17	253	8.3	0.69	260.00	-33.30%	35.07	29.11	39.38	—
ALAB	ALAB270617P00250000	Put	2027-06-17	253	8.3	0.69	250.00	-35.86%	30.71	25.48	28.41	—
ALAB	ALAB270617P00240000	Put	2027-06-17	253	8.3	0.69	240.00	-38.43%	28.51	21.76	31.00	—
ALAB	ALAB270617P00230000	Put	2027-06-17	253	8.3	0.69	230.00	-41.00%	25.05	19.14	27.85	—
ALAB	ALAB270617P00220000	Put	2027-06-17	253	8.3	0.69	220.00	-43.56%	21.20	16.99	19.22	—
ALAB	ALAB270617P00210000	Put	2027-06-17	253	8.3	0.69	210.00	-46.13%	18.11	14.94	21.49	—
ALAB	ALAB270617P00200000	Put	2027-06-17	253	8.3	0.69	200.00	-48.69%	15.21	12.54	13.60	—
ALAB	ALAB270617P00195000	Put	2027-06-17	253	8.3	0.69	195.00	-49.97%	15.43	9.11	12.65	—
ALAB	ALAB270617P00190000	Put	2027-06-17	253	8.3	0.69	190.00	-51.26%	15.32	7.77	14.45	—
ALAB	ALAB270617P00185000	Put	2027-06-17	253	8.3	0.69	185.00	-52.54%	15.15	8.49	11.27	—
ALAB	ALAB270617P00180000	Put	2027-06-17	253	8.3	0.69	180.00	-53.82%	12.06	8.15	9.80	—
ALAB	ALAB270617P00175000	Put	2027-06-17	253	8.3	0.69	175.00	-55.11%	11.66	8.22	25.35	—
ALAB	ALAB270617P00170000	Put	2027-06-17	253	8.3	0.69	170.00	-56.39%	11.76	6.77	10.25	—
ALAB	ALAB270617P00165000	Put	2027-06-17	253	8.3	0.69	165.00	-57.67%	10.82	4.83	9.15	—
ALAB	ALAB270617P00160000	Put	2027-06-17	253	8.3	0.69	160.00	-58.95%	9.64	5.62	8.28	—
ALAB	ALAB270617P00155000	Put	2027-06-17	253	8.3	0.69	155.00	-60.24%	10.31	2.03	—	—
ALAB	ALAB270617P00150000	Put	2027-06-17	253	8.3	0.69	150.00	-61.52%	9.71	4.13	8.00	—
ALAB	ALAB270617P00145000	Put	2027-06-17	253	8.3	0.69	145.00	-62.80%	7.70	0.94	6.00	—
ALAB	ALAB270617P00140000	Put	2027-06-17	253	8.3	0.69	140.00	-64.08%	7.52	1.89	11.39	—
ALAB	ALAB270617P00135000	Put	2027-06-17	253	8.3	0.69	135.00	-65.37%	8.08	1.45	10.08	—
ALAB	ALAB270617P00130000	Put	2027-06-17	253	8.3	0.69	130.00	-66.65%	7.66	0.99	5.33	—
ALAB	ALAB270617P00125000	Put	2027-06-17	253	8.3	0.69	125.00	-67.93%	5.54	1.55	3.90	—
ALAB	ALAB270917C00700000	Call	2027-09-17	345	11.3	0.95	700.00	+79.58%	63.57	54.65	60.30	—
ALAB	ALAB270917C00680000	Call	2027-09-17	345	11.3	0.95	680.00	+74.45%	65.59	57.56	65.40	—
ALAB	ALAB270917C00670000	Call	2027-09-17	345	11.3	0.95	670.00	+71.88%	65.94	57.07	51.80	—
ALAB	ALAB270917C00660000	Call	2027-09-17	345	11.3	0.95	660.00	+69.32%	68.56	61.07	—	—
ALAB	ALAB270917C00650000	Call	2027-09-17	345	11.3	0.95	650.00	+66.75%	71.23	60.35	98.07	—
ALAB	ALAB270917C00640000	Call	2027-09-17	345	11.3	0.95	640.00	+64.19%	71.92	63.12	—	—
ALAB	ALAB270917C00630000	Call	2027-09-17	345	11.3	0.95	630.00	+61.62%	71.76	63.13	56.90	—
ALAB	ALAB270917C00620000	Call	2027-09-17	345	11.3	0.95	620.00	+59.06%	73.85	66.02	65.75	—
ALAB	ALAB270917C00610000	Call	2027-09-17	345	11.3	0.95	610.00	+56.49%	74.89	68.11	61.00	—
ALAB	ALAB270917C00600000	Call	2027-09-17	345	11.3	0.95	600.00	+53.93%	75.33	70.32	66.89	—
ALAB	ALAB270917C00590000	Call	2027-09-17	345	11.3	0.95	590.00	+51.36%	78.25	69.25	78.00	—
ALAB	ALAB270917C00580000	Call	2027-09-17	345	11.3	0.95	580.00	+48.79%	79.30	72.78	51.62	—
ALAB	ALAB270917C00570000	Call	2027-09-17	345	11.3	0.95	570.00	+46.23%	82.75	74.77	32.45	—
ALAB	ALAB270917C00560000	Call	2027-09-17	345	11.3	0.95	560.00	+43.66%	84.53	77.26	—	—
ALAB	ALAB270917C00550000	Call	2027-09-17	345	11.3	0.95	550.00	+41.10%	87.55	77.70	84.43	—
ALAB	ALAB270917C00540000	Call	2027-09-17	345	11.3	0.95	540.00	+38.53%	86.89	80.92	35.15	—
ALAB	ALAB270917C00530000	Call	2027-09-17	345	11.3	0.95	530.00	+35.97%	88.34	82.07	75.63	—
ALAB	ALAB270917C00520000	Call	2027-09-17	345	11.3	0.95	520.00	+33.40%	92.17	85.56	91.00	—
ALAB	ALAB270917C00510000	Call	2027-09-17	345	11.3	0.95	510.00	+30.84%	94.89	86.95	166.11	—
ALAB	ALAB270917C00500000	Call	2027-09-17	345	11.3	0.95	500.00	+28.27%	97.59	87.26	91.59	—
ALAB	ALAB270917C00490000	Call	2027-09-17	345	11.3	0.95	490.00	+25.71%	99.88	90.96	98.51	—
ALAB	ALAB270917C00480000	Call	2027-09-17	345	11.3	0.95	480.00	+23.14%	101.86	91.21	89.50	—
ALAB	ALAB270917C00470000	Call	2027-09-17	345	11.3	0.95	470.00	+20.57%	102.71	96.02	80.48	—
ALAB	ALAB270917C00460000	Call	2027-09-17	345	11.3	0.95	460.00	+18.01%	106.32	97.53	47.00	—
ALAB	ALAB270917C00450000	Call	2027-09-17	345	11.3	0.95	450.00	+15.44%	111.53	101.05	104.00	—
ALAB	ALAB270917C00440000	Call	2027-09-17	345	11.3	0.95	440.00	+12.88%	112.00	104.95	107.62	—
ALAB	ALAB270917C00430000	Call	2027-09-17	345	11.3	0.95	430.00	+10.31%	115.92	107.92	116.39	—
ALAB	ALAB270917C00420000	Call	2027-09-17	345	11.3	0.95	420.00	+7.75%	120.88	111.13	114.15	—
ALAB	ALAB270917C00410000	Call	2027-09-17	345	11.3	0.95	410.00	+5.18%	123.83	111.63	120.00	—
ALAB	ALAB270917C00400000	Call	2027-09-17	345	11.3	0.95	400.00	+2.62%	121.88	116.63	124.45	—
ALAB	ALAB270917C00390000	Call	2027-09-17	345	11.3	0.95	390.00	+0.05%	127.10	117.93	89.53	—
ALAB	ALAB270917C00380000	Call	2027-09-17	345	11.3	0.95	380.00	-2.51%	129.72	123.15	103.57	—
ALAB	ALAB270917C00370000	Call	2027-09-17	345	11.3	0.95	370.00	-5.08%	137.47	129.12	123.83	—
ALAB	ALAB270917C00360000	Call	2027-09-17	345	11.3	0.95	360.00	-7.64%	140.67	130.09	120.00	—
ALAB	ALAB270917C00350000	Call	2027-09-17	345	11.3	0.95	350.00	-10.21%	142.62	135.13	113.43	—
ALAB	ALAB270917C00340000	Call	2027-09-17	345	11.3	0.95	340.00	-12.78%	147.85	141.47	123.15	—
ALAB	ALAB270917C00330000	Call	2027-09-17	345	11.3	0.95	330.00	-15.34%	152.77	144.70	117.60	—
ALAB	ALAB270917C00320000	Call	2027-09-17	345	11.3	0.95	320.00	-17.91%	153.43	146.72	130.70	—
ALAB	ALAB270917C00310000	Call	2027-09-17	345	11.3	0.95	310.00	-20.47%	161.99	153.43	67.68	—
ALAB	ALAB270917C00300000	Call	2027-09-17	345	11.3	0.95	300.00	-23.04%	164.78	154.94	136.02	—
ALAB	ALAB270917C00290000	Call	2027-09-17	345	11.3	0.95	290.00	-25.60%	171.78	164.54	146.55	—
ALAB	ALAB270917C00280000	Call	2027-09-17	345	11.3	0.95	280.00	-28.17%	178.23	169.59	84.26	—
ALAB	ALAB270917C00270000	Call	2027-09-17	345	11.3	0.95	270.00	-30.73%	180.61	172.96	127.85	—
ALAB	ALAB270917C00260000	Call	2027-09-17	345	11.3	0.95	260.00	-33.30%	186.06	178.69	162.75	—
ALAB	ALAB270917C00250000	Call	2027-09-17	345	11.3	0.95	250.00	-35.86%	189.51	183.90	193.48	—
ALAB	ALAB270917C00240000	Call	2027-09-17	345	11.3	0.95	240.00	-38.43%	199.93	187.18	177.97	—
ALAB	ALAB270917C00230000	Call	2027-09-17	345	11.3	0.95	230.00	-41.00%	200.22	195.90	171.55	—
ALAB	ALAB270917C00220000	Call	2027-09-17	345	11.3	0.95	220.00	-43.56%	213.88	204.99	123.20	—
ALAB	ALAB270917C00210000	Call	2027-09-17	345	11.3	0.95	210.00	-46.13%	217.88	209.77	106.50	—
ALAB	ALAB270917C00200000	Call	2027-09-17	345	11.3	0.95	200.00	-48.69%	222.44	214.51	147.50	—
ALAB	ALAB270917C00195000	Call	2027-09-17	345	11.3	0.95	195.00	-49.97%	226.97	216.42	151.20	—
ALAB	ALAB270917C00190000	Call	2027-09-17	345	11.3	0.95	190.00	-51.26%	229.29	223.30	121.50	—
ALAB	ALAB270917C00185000	Call	2027-09-17	345	11.3	0.95	185.00	-52.54%	229.15	226.11	140.09	—
ALAB	ALAB270917C00180000	Call	2027-09-17	345	11.3	0.95	180.00	-53.82%	237.95	226.46	158.00	—
ALAB	ALAB270917C00175000	Call	2027-09-17	345	11.3	0.95	175.00	-55.11%	236.25	228.51	206.08	—
ALAB	ALAB270917C00170000	Call	2027-09-17	345	11.3	0.95	170.00	-56.39%	245.53	233.88	155.99	—
ALAB	ALAB270917C00165000	Call	2027-09-17	345	11.3	0.95	165.00	-57.67%	250.05	243.95	194.25	—
ALAB	ALAB270917C00160000	Call	2027-09-17	345	11.3	0.95	160.00	-58.95%	248.00	241.32	200.78	—
ALAB	ALAB270917C00155000	Call	2027-09-17	345	11.3	0.95	155.00	-60.24%	259.88	252.88	135.50	—
ALAB	ALAB270917C00150000	Call	2027-09-17	345	11.3	0.95	150.00	-61.52%	258.00	254.84	145.62	—
ALAB	ALAB270917C00145000	Call	2027-09-17	345	11.3	0.95	145.00	-62.80%	267.80	260.80	233.11	—
ALAB	ALAB270917C00140000	Call	2027-09-17	345	11.3	0.95	140.00	-64.08%	265.80	264.45	222.00	—
ALAB	ALAB270917C00135000	Call	2027-09-17	345	11.3	0.95	135.00	-65.37%	274.57	262.90	194.05	—
ALAB	ALAB270917C00130000	Call	2027-09-17	345	11.3	0.95	130.00	-66.65%	281.00	263.12	180.00	—
ALAB	ALAB270917C00125000	Call	2027-09-17	345	11.3	0.95	125.00	-67.93%	286.38	270.91	172.16	—
ALAB	ALAB270917C00120000	Call	2027-09-17	345	11.3	0.95	120.00	-69.21%	286.15	270.70	287.51	—
ALAB	ALAB270917C00115000	Call	2027-09-17	345	11.3	0.95	115.00	-70.50%	292.00	282.69	259.00	—
ALAB	ALAB270917C00110000	Call	2027-09-17	345	11.3	0.95	110.00	-71.78%	287.66	279.62	228.23	—
ALAB	ALAB270917C00105000	Call	2027-09-17	345	11.3	0.95	105.00	-73.06%	295.61	283.68	315.19	—
ALAB	ALAB270917C00100000	Call	2027-09-17	345	11.3	0.95	100.00	-74.35%	303.86	294.76	283.00	—
ALAB	ALAB270917C00095000	Call	2027-09-17	345	11.3	0.95	95.00	-75.63%	311.43	302.55	168.83	—
ALAB	ALAB270917P00700000	Put	2027-09-17	345	11.3	0.95	700.00	+79.58%	356.30	341.63	—	—
ALAB	ALAB270917P00680000	Put	2027-09-17	345	11.3	0.95	680.00	+74.45%	333.80	323.03	—	—
ALAB	ALAB270917P00670000	Put	2027-09-17	345	11.3	0.95	670.00	+71.88%	329.36	317.81	—	—
ALAB	ALAB270917P00660000	Put	2027-09-17	345	11.3	0.95	660.00	+69.32%	322.51	314.82	—	—
ALAB	ALAB270917P00650000	Put	2027-09-17	345	11.3	0.95	650.00	+66.75%	309.91	295.62	—	—
ALAB	ALAB270917P00640000	Put	2027-09-17	345	11.3	0.95	640.00	+64.19%	301.16	288.91	—	—
ALAB	ALAB270917P00630000	Put	2027-09-17	345	11.3	0.95	630.00	+61.62%	290.10	287.73	—	—
ALAB	ALAB270917P00620000	Put	2027-09-17	345	11.3	0.95	620.00	+59.06%	288.87	271.86	306.95	—
ALAB	ALAB270917P00610000	Put	2027-09-17	345	11.3	0.95	610.00	+56.49%	273.62	270.13	—	—
ALAB	ALAB270917P00600000	Put	2027-09-17	345	11.3	0.95	600.00	+53.93%	271.23	262.17	—	—
ALAB	ALAB270917P00590000	Put	2027-09-17	345	11.3	0.95	590.00	+51.36%	263.84	248.50	294.90	—
ALAB	ALAB270917P00580000	Put	2027-09-17	345	11.3	0.95	580.00	+48.79%	253.67	243.68	—	—
ALAB	ALAB270917P00570000	Put	2027-09-17	345	11.3	0.95	570.00	+46.23%	245.25	232.13	259.50	—
ALAB	ALAB270917P00560000	Put	2027-09-17	345	11.3	0.95	560.00	+43.66%	233.57	228.26	252.40	—
ALAB	ALAB270917P00550000	Put	2027-09-17	345	11.3	0.95	550.00	+41.10%	227.91	218.85	246.18	—
ALAB	ALAB270917P00540000	Put	2027-09-17	345	11.3	0.95	540.00	+38.53%	223.84	212.63	290.00	—
ALAB	ALAB270917P00530000	Put	2027-09-17	345	11.3	0.95	530.00	+35.97%	215.02	202.61	229.21	—
ALAB	ALAB270917P00520000	Put	2027-09-17	345	11.3	0.95	520.00	+33.40%	207.18	199.85	224.25	—
ALAB	ALAB270917P00510000	Put	2027-09-17	345	11.3	0.95	510.00	+30.84%	197.02	191.56	217.35	—
ALAB	ALAB270917P00500000	Put	2027-09-17	345	11.3	0.95	500.00	+28.27%	187.45	184.46	209.85	—
ALAB	ALAB270917P00490000	Put	2027-09-17	345	11.3	0.95	490.00	+25.71%	183.23	178.47	177.08	—
ALAB	ALAB270917P00480000	Put	2027-09-17	345	11.3	0.95	480.00	+23.14%	170.78	164.19	196.15	—
ALAB	ALAB270917P00470000	Put	2027-09-17	345	11.3	0.95	470.00	+20.57%	167.39	158.15	189.30	—
ALAB	ALAB270917P00460000	Put	2027-09-17	345	11.3	0.95	460.00	+18.01%	162.21	153.93	—	—
ALAB	ALAB270917P00450000	Put	2027-09-17	345	11.3	0.95	450.00	+15.44%	152.04	142.64	223.07	—
ALAB	ALAB270917P00440000	Put	2027-09-17	345	11.3	0.95	440.00	+12.88%	144.99	136.87	223.75	—
ALAB	ALAB270917P00430000	Put	2027-09-17	345	11.3	0.95	430.00	+10.31%	141.13	132.74	175.14	—
ALAB	ALAB270917P00420000	Put	2027-09-17	345	11.3	0.95	420.00	+7.75%	135.25	124.64	185.75	—
ALAB	ALAB270917P00410000	Put	2027-09-17	345	11.3	0.95	410.00	+5.18%	126.57	118.67	189.77	—
ALAB	ALAB270917P00400000	Put	2027-09-17	345	11.3	0.95	400.00	+2.62%	119.00	112.77	159.00	—
ALAB	ALAB270917P00390000	Put	2027-09-17	345	11.3	0.95	390.00	+0.05%	114.97	104.97	163.55	—
ALAB	ALAB270917P00380000	Put	2027-09-17	345	11.3	0.95	380.00	-2.51%	108.70	96.85	164.00	—
ALAB	ALAB270917P00370000	Put	2027-09-17	345	11.3	0.95	370.00	-5.08%	99.10	91.97	105.40	—
ALAB	ALAB270917P00360000	Put	2027-09-17	345	11.3	0.95	360.00	-7.64%	94.19	86.70	103.50	—
ALAB	ALAB270917P00350000	Put	2027-09-17	345	11.3	0.95	350.00	-10.21%	88.94	80.62	138.15	—
ALAB	ALAB270917P00340000	Put	2027-09-17	345	11.3	0.95	340.00	-12.78%	85.02	75.56	92.70	—
ALAB	ALAB270917P00330000	Put	2027-09-17	345	11.3	0.95	330.00	-15.34%	77.55	70.10	110.80	—
ALAB	ALAB270917P00320000	Put	2027-09-17	345	11.3	0.95	320.00	-17.91%	72.96	63.58	65.50	—
ALAB	ALAB270917P00310000	Put	2027-09-17	345	11.3	0.95	310.00	-20.47%	66.15	59.34	74.00	—
ALAB	ALAB270917P00300000	Put	2027-09-17	345	11.3	0.95	300.00	-23.04%	62.18	53.53	57.80	—
ALAB	ALAB270917P00290000	Put	2027-09-17	345	11.3	0.95	290.00	-25.60%	57.33	49.00	62.30	—
ALAB	ALAB270917P00280000	Put	2027-09-17	345	11.3	0.95	280.00	-28.17%	50.95	44.74	49.50	—
ALAB	ALAB270917P00270000	Put	2027-09-17	345	11.3	0.95	270.00	-30.73%	48.14	41.71	53.43	—
ALAB	ALAB270917P00260000	Put	2027-09-17	345	11.3	0.95	260.00	-33.30%	44.82	38.91	48.50	—
ALAB	ALAB270917P00250000	Put	2027-09-17	345	11.3	0.95	250.00	-35.86%	41.50	32.59	43.78	—
ALAB	ALAB270917P00240000	Put	2027-09-17	345	11.3	0.95	240.00	-38.43%	37.14	31.70	38.80	—
ALAB	ALAB270917P00230000	Put	2027-09-17	345	11.3	0.95	230.00	-41.00%	33.40	27.27	37.10	—
ALAB	ALAB270917P00220000	Put	2027-09-17	345	11.3	0.95	220.00	-43.56%	28.17	24.82	26.05	—
ALAB	ALAB270917P00210000	Put	2027-09-17	345	11.3	0.95	210.00	-46.13%	26.82	20.87	23.70	—
ALAB	ALAB270917P00200000	Put	2027-09-17	345	11.3	0.95	200.00	-48.69%	23.60	17.75	32.50	—
ALAB	ALAB270917P00195000	Put	2027-09-17	345	11.3	0.95	195.00	-49.97%	24.13	14.36	24.10	—
ALAB	ALAB270917P00190000	Put	2027-09-17	345	11.3	0.95	190.00	-51.26%	21.53	13.70	20.53	—
ALAB	ALAB270917P00185000	Put	2027-09-17	345	11.3	0.95	185.00	-52.54%	18.30	13.78	21.50	—
ALAB	ALAB270917P00180000	Put	2027-09-17	345	11.3	0.95	180.00	-53.82%	17.56	13.85	15.15	—
ALAB	ALAB270917P00175000	Put	2027-09-17	345	11.3	0.95	175.00	-55.11%	15.79	12.56	18.05	—
ALAB	ALAB270917P00170000	Put	2027-09-17	345	11.3	0.95	170.00	-56.39%	18.36	7.94	16.70	—
ALAB	ALAB270917P00165000	Put	2027-09-17	345	11.3	0.95	165.00	-57.67%	13.62	8.25	15.20	—
ALAB	ALAB270917P00160000	Put	2027-09-17	345	11.3	0.95	160.00	-58.95%	11.34	9.37	9.25	—
ALAB	ALAB270917P00155000	Put	2027-09-17	345	11.3	0.95	155.00	-60.24%	13.73	5.47	12.80	—
ALAB	ALAB270917P00150000	Put	2027-09-17	345	11.3	0.95	150.00	-61.52%	10.18	8.08	10.00	—
ALAB	ALAB270917P00145000	Put	2027-09-17	345	11.3	0.95	145.00	-62.80%	13.25	6.12	10.20	—
ALAB	ALAB270917P00140000	Put	2027-09-17	345	11.3	0.95	140.00	-64.08%	10.13	4.29	14.50	—
ALAB	ALAB270917P00135000	Put	2027-09-17	345	11.3	0.95	135.00	-65.37%	10.19	2.04	25.00	—
ALAB	ALAB270917P00130000	Put	2027-09-17	345	11.3	0.95	130.00	-66.65%	10.09	0.98	14.50	—
ALAB	ALAB270917P00125000	Put	2027-09-17	345	11.3	0.95	125.00	-67.93%	8.63	1.94	17.40	—
ALAB	ALAB270917P00120000	Put	2027-09-17	345	11.3	0.95	120.00	-69.21%	7.64	3.58	5.00	—
ALAB	ALAB270917P00115000	Put	2027-09-17	345	11.3	0.95	115.00	-70.50%	7.64	2.07	18.20	—
ALAB	ALAB270917P00110000	Put	2027-09-17	345	11.3	0.95	110.00	-71.78%	7.35	1.11	6.65	—
ALAB	ALAB270917P00105000	Put	2027-09-17	345	11.3	0.95	105.00	-73.06%	7.17	0.70	10.14	—
ALAB	ALAB270917P00100000	Put	2027-09-17	345	11.3	0.95	100.00	-74.35%	6.88	0.26	5.20	—
ALAB	ALAB270917P00095000	Put	2027-09-17	345	11.3	0.95	95.00	-75.63%	9.68	0.03	4.10	—
ALAB	ALAB271217C00700000	Call	2027-12-17	436	14.3	1.19	700.00	+79.58%	76.01	71.12	77.00	—
ALAB	ALAB271217C00680000	Call	2027-12-17	436	14.3	1.19	680.00	+74.45%	79.75	72.67	80.40	—
ALAB	ALAB271217C00670000	Call	2027-12-17	436	14.3	1.19	670.00	+71.88%	80.22	74.15	81.70	—
ALAB	ALAB271217C00660000	Call	2027-12-17	436	14.3	1.19	660.00	+69.32%	83.88	74.74	68.45	—
ALAB	ALAB271217C00650000	Call	2027-12-17	436	14.3	1.19	650.00	+66.75%	85.31	77.04	81.78	—
ALAB	ALAB271217C00640000	Call	2027-12-17	436	14.3	1.19	640.00	+64.19%	86.68	79.21	—	—
ALAB	ALAB271217C00630000	Call	2027-12-17	436	14.3	1.19	630.00	+61.62%	87.23	80.55	71.98	—
ALAB	ALAB271217C00620000	Call	2027-12-17	436	14.3	1.19	620.00	+59.06%	91.34	82.97	73.33	—
ALAB	ALAB271217C00610000	Call	2027-12-17	436	14.3	1.19	610.00	+56.49%	93.55	83.24	75.22	—
ALAB	ALAB271217C00600000	Call	2027-12-17	436	14.3	1.19	600.00	+53.93%	94.84	84.08	76.73	—
ALAB	ALAB271217C00590000	Call	2027-12-17	436	14.3	1.19	590.00	+51.36%	95.09	85.98	77.83	—
ALAB	ALAB271217C00580000	Call	2027-12-17	436	14.3	1.19	580.00	+48.79%	99.77	88.70	81.00	—
ALAB	ALAB271217C00570000	Call	2027-12-17	436	14.3	1.19	570.00	+46.23%	100.32	89.97	87.25	—
ALAB	ALAB271217C00560000	Call	2027-12-17	436	14.3	1.19	560.00	+43.66%	101.53	90.41	85.28	—
ALAB	ALAB271217C00550000	Call	2027-12-17	436	14.3	1.19	550.00	+41.10%	104.63	93.40	59.97	—
ALAB	ALAB271217C00540000	Call	2027-12-17	436	14.3	1.19	540.00	+38.53%	103.86	97.24	45.63	—
ALAB	ALAB271217C00530000	Call	2027-12-17	436	14.3	1.19	530.00	+35.97%	104.17	98.51	95.95	—
ALAB	ALAB271217C00520000	Call	2027-12-17	436	14.3	1.19	520.00	+33.40%	107.50	100.69	102.13	—
ALAB	ALAB271217C00510000	Call	2027-12-17	436	14.3	1.19	510.00	+30.84%	110.83	103.24	93.37	—
ALAB	ALAB271217C00500000	Call	2027-12-17	436	14.3	1.19	500.00	+28.27%	115.57	103.05	107.81	—
ALAB	ALAB271217C00490000	Call	2027-12-17	436	14.3	1.19	490.00	+25.71%	113.78	107.21	72.00	—
ALAB	ALAB271217C00480000	Call	2027-12-17	436	14.3	1.19	480.00	+23.14%	118.50	109.41	71.61	—
ALAB	ALAB271217C00470000	Call	2027-12-17	436	14.3	1.19	470.00	+20.57%	123.21	110.28	116.17	—
ALAB	ALAB271217C00460000	Call	2027-12-17	436	14.3	1.19	460.00	+18.01%	122.06	115.89	79.00	—
ALAB	ALAB271217C00450000	Call	2027-12-17	436	14.3	1.19	450.00	+15.44%	124.30	116.74	120.95	—
ALAB	ALAB271217C00440000	Call	2027-12-17	436	14.3	1.19	440.00	+12.88%	128.21	120.23	109.42	—
ALAB	ALAB271217C00430000	Call	2027-12-17	436	14.3	1.19	430.00	+10.31%	130.29	124.57	126.72	—
ALAB	ALAB271217C00420000	Call	2027-12-17	436	14.3	1.19	420.00	+7.75%	134.29	125.58	132.50	—
ALAB	ALAB271217C00410000	Call	2027-12-17	436	14.3	1.19	410.00	+5.18%	137.61	126.60	120.00	—
ALAB	ALAB271217C00400000	Call	2027-12-17	436	14.3	1.19	400.00	+2.62%	142.77	131.45	138.53	—
ALAB	ALAB271217C00390000	Call	2027-12-17	436	14.3	1.19	390.00	+0.05%	141.24	134.10	130.85	—
ALAB	ALAB271217C00380000	Call	2027-12-17	436	14.3	1.19	380.00	-2.51%	147.35	140.70	122.93	—
ALAB	ALAB271217C00370000	Call	2027-12-17	436	14.3	1.19	370.00	-5.08%	149.20	144.62	127.29	—
ALAB	ALAB271217C00360000	Call	2027-12-17	436	14.3	1.19	360.00	-7.64%	153.46	143.30	132.41	—
ALAB	ALAB271217C00350000	Call	2027-12-17	436	14.3	1.19	350.00	-10.21%	155.25	150.61	155.35	—
ALAB	ALAB271217C00340000	Call	2027-12-17	436	14.3	1.19	340.00	-12.78%	161.57	154.31	138.10	—
ALAB	ALAB271217C00330000	Call	2027-12-17	436	14.3	1.19	330.00	-15.34%	166.45	154.62	141.43	—
ALAB	ALAB271217C00320000	Call	2027-12-17	436	14.3	1.19	320.00	-17.91%	167.31	159.66	144.64	—
ALAB	ALAB271217C00310000	Call	2027-12-17	436	14.3	1.19	310.00	-20.47%	171.93	167.56	172.00	—
ALAB	ALAB271217C00300000	Call	2027-12-17	436	14.3	1.19	300.00	-23.04%	175.34	168.18	177.00	—
ALAB	ALAB271217C00290000	Call	2027-12-17	436	14.3	1.19	290.00	-25.60%	179.60	177.17	159.36	—
ALAB	ALAB271217C00280000	Call	2027-12-17	436	14.3	1.19	280.00	-28.17%	183.14	178.22	91.89	—
ALAB	ALAB271217C00270000	Call	2027-12-17	436	14.3	1.19	270.00	-30.73%	195.43	186.89	194.22	—
ALAB	ALAB271217C00260000	Call	2027-12-17	436	14.3	1.19	260.00	-33.30%	197.47	189.92	145.10	—
ALAB	ALAB271217C00250000	Call	2027-12-17	436	14.3	1.19	250.00	-35.86%	206.76	194.28	173.02	—
ALAB	ALAB271217C00240000	Call	2027-12-17	436	14.3	1.19	240.00	-38.43%	205.48	201.86	138.99	—
ALAB	ALAB271217C00230000	Call	2027-12-17	436	14.3	1.19	230.00	-41.00%	212.28	203.36	137.00	—
ALAB	ALAB271217C00220000	Call	2027-12-17	436	14.3	1.19	220.00	-43.56%	217.18	210.15	216.29	—
ALAB	ALAB271217C00210000	Call	2027-12-17	436	14.3	1.19	210.00	-46.13%	224.14	218.68	167.78	—
ALAB	ALAB271217C00200000	Call	2027-12-17	436	14.3	1.19	200.00	-48.69%	232.17	218.99	159.25	—
ALAB	ALAB271217C00195000	Call	2027-12-17	436	14.3	1.19	195.00	-49.97%	237.15	229.67	129.91	—
ALAB	ALAB271217C00190000	Call	2027-12-17	436	14.3	1.19	190.00	-51.26%	241.41	229.61	153.68	—
ALAB	ALAB271217C00185000	Call	2027-12-17	436	14.3	1.19	185.00	-52.54%	238.30	234.09	263.00	—
ALAB	ALAB271217C00180000	Call	2027-12-17	436	14.3	1.19	180.00	-53.82%	244.33	234.96	158.20	—
ALAB	ALAB271217C00175000	Call	2027-12-17	436	14.3	1.19	175.00	-55.11%	249.98	239.29	—	—
ALAB	ALAB271217C00170000	Call	2027-12-17	436	14.3	1.19	170.00	-56.39%	251.51	245.13	171.23	—
ALAB	ALAB271217C00165000	Call	2027-12-17	436	14.3	1.19	165.00	-57.67%	250.51	248.31	259.89	—
ALAB	ALAB271217C00160000	Call	2027-12-17	436	14.3	1.19	160.00	-58.95%	258.24	253.96	164.15	—
ALAB	ALAB271217C00155000	Call	2027-12-17	436	14.3	1.19	155.00	-60.24%	259.35	258.21	—	—
ALAB	ALAB271217C00150000	Call	2027-12-17	436	14.3	1.19	150.00	-61.52%	267.55	262.93	145.40	—
ALAB	ALAB271217C00145000	Call	2027-12-17	436	14.3	1.19	145.00	-62.80%	271.94	263.63	271.22	—
ALAB	ALAB271217C00140000	Call	2027-12-17	436	14.3	1.19	140.00	-64.08%	271.54	266.11	116.26	—
ALAB	ALAB271217C00135000	Call	2027-12-17	436	14.3	1.19	135.00	-65.37%	270.89	269.61	179.87	—
ALAB	ALAB271217C00130000	Call	2027-12-17	436	14.3	1.19	130.00	-66.65%	279.27	268.39	260.00	—
ALAB	ALAB271217C00125000	Call	2027-12-17	436	14.3	1.19	125.00	-67.93%	279.57	272.64	254.85	—
ALAB	ALAB271217C00120000	Call	2027-12-17	436	14.3	1.19	120.00	-69.21%	286.58	282.27	228.70	—
ALAB	ALAB271217C00115000	Call	2027-12-17	436	14.3	1.19	115.00	-70.50%	292.49	281.26	—	—
ALAB	ALAB271217C00110000	Call	2027-12-17	436	14.3	1.19	110.00	-71.78%	298.07	286.04	166.10	—
ALAB	ALAB271217C00105000	Call	2027-12-17	436	14.3	1.19	105.00	-73.06%	295.87	293.39	237.71	—
ALAB	ALAB271217C00100000	Call	2027-12-17	436	14.3	1.19	100.00	-74.35%	302.64	300.36	190.50	—
ALAB	ALAB271217C00095000	Call	2027-12-17	436	14.3	1.19	95.00	-75.63%	309.88	298.99	194.47	—
ALAB	ALAB271217P00700000	Put	2027-12-17	436	14.3	1.19	700.00	+79.58%	355.87	348.68	379.01	—
ALAB	ALAB271217P00680000	Put	2027-12-17	436	14.3	1.19	680.00	+74.45%	351.30	332.65	396.49	—
ALAB	ALAB271217P00670000	Put	2027-12-17	436	14.3	1.19	670.00	+71.88%	341.30	334.30	—	—
ALAB	ALAB271217P00660000	Put	2027-12-17	436	14.3	1.19	660.00	+69.32%	330.48	315.46	—	—
ALAB	ALAB271217P00650000	Put	2027-12-17	436	14.3	1.19	650.00	+66.75%	313.51	312.65	—	—
ALAB	ALAB271217P00640000	Put	2027-12-17	436	14.3	1.19	640.00	+64.19%	311.74	309.13	361.65	—
ALAB	ALAB271217P00630000	Put	2027-12-17	436	14.3	1.19	630.00	+61.62%	305.11	292.23	—	—
ALAB	ALAB271217P00620000	Put	2027-12-17	436	14.3	1.19	620.00	+59.06%	294.70	292.40	—	—
ALAB	ALAB271217P00610000	Put	2027-12-17	436	14.3	1.19	610.00	+56.49%	283.51	280.78	—	—
ALAB	ALAB271217P00600000	Put	2027-12-17	436	14.3	1.19	600.00	+53.93%	282.03	272.24	—	—
ALAB	ALAB271217P00590000	Put	2027-12-17	436	14.3	1.19	590.00	+51.36%	271.10	266.13	—	—
ALAB	ALAB271217P00580000	Put	2027-12-17	436	14.3	1.19	580.00	+48.79%	261.25	257.08	—	—
ALAB	ALAB271217P00570000	Put	2027-12-17	436	14.3	1.19	570.00	+46.23%	249.84	242.10	—	—
ALAB	ALAB271217P00560000	Put	2027-12-17	436	14.3	1.19	560.00	+43.66%	250.16	235.77	267.40	—
ALAB	ALAB271217P00550000	Put	2027-12-17	436	14.3	1.19	550.00	+41.10%	239.06	228.15	294.96	—
ALAB	ALAB271217P00540000	Put	2027-12-17	436	14.3	1.19	540.00	+38.53%	231.19	219.61	316.60	—
ALAB	ALAB271217P00530000	Put	2027-12-17	436	14.3	1.19	530.00	+35.97%	222.43	217.91	250.00	—
ALAB	ALAB271217P00520000	Put	2027-12-17	436	14.3	1.19	520.00	+33.40%	216.85	206.77	272.54	—
ALAB	ALAB271217P00510000	Put	2027-12-17	436	14.3	1.19	510.00	+30.84%	209.60	198.82	262.90	—
ALAB	ALAB271217P00500000	Put	2027-12-17	436	14.3	1.19	500.00	+28.27%	203.76	188.74	247.95	—
ALAB	ALAB271217P00490000	Put	2027-12-17	436	14.3	1.19	490.00	+25.71%	190.76	183.94	239.40	—
ALAB	ALAB271217P00480000	Put	2027-12-17	436	14.3	1.19	480.00	+23.14%	184.49	175.61	—	—
ALAB	ALAB271217P00470000	Put	2027-12-17	436	14.3	1.19	470.00	+20.57%	179.46	173.04	231.65	—
ALAB	ALAB271217P00460000	Put	2027-12-17	436	14.3	1.19	460.00	+18.01%	172.98	164.18	—	—
ALAB	ALAB271217P00450000	Put	2027-12-17	436	14.3	1.19	450.00	+15.44%	162.94	154.67	226.81	—
ALAB	ALAB271217P00440000	Put	2027-12-17	436	14.3	1.19	440.00	+12.88%	158.25	152.53	205.25	—
ALAB	ALAB271217P00430000	Put	2027-12-17	436	14.3	1.19	430.00	+10.31%	150.04	144.53	—	—
ALAB	ALAB271217P00420000	Put	2027-12-17	436	14.3	1.19	420.00	+7.75%	144.92	134.67	211.13	—
ALAB	ALAB271217P00410000	Put	2027-12-17	436	14.3	1.19	410.00	+5.18%	137.90	128.89	196.25	—
ALAB	ALAB271217P00400000	Put	2027-12-17	436	14.3	1.19	400.00	+2.62%	132.99	122.61	—	—
ALAB	ALAB271217P00390000	Put	2027-12-17	436	14.3	1.19	390.00	+0.05%	125.07	117.39	—	—
ALAB	ALAB271217P00380000	Put	2027-12-17	436	14.3	1.19	380.00	-2.51%	116.73	111.88	113.27	—
ALAB	ALAB271217P00370000	Put	2027-12-17	436	14.3	1.19	370.00	-5.08%	111.63	103.02	178.20	—
ALAB	ALAB271217P00360000	Put	2027-12-17	436	14.3	1.19	360.00	-7.64%	105.56	98.96	109.18	—
ALAB	ALAB271217P00350000	Put	2027-12-17	436	14.3	1.19	350.00	-10.21%	101.25	91.10	111.04	—
ALAB	ALAB271217P00340000	Put	2027-12-17	436	14.3	1.19	340.00	-12.78%	93.57	87.24	100.67	—
ALAB	ALAB271217P00330000	Put	2027-12-17	436	14.3	1.19	330.00	-15.34%	89.44	79.73	133.93	—
ALAB	ALAB271217P00320000	Put	2027-12-17	436	14.3	1.19	320.00	-17.91%	80.17	76.91	77.80	—
ALAB	ALAB271217P00310000	Put	2027-12-17	436	14.3	1.19	310.00	-20.47%	77.06	70.67	73.00	—
ALAB	ALAB271217P00300000	Put	2027-12-17	436	14.3	1.19	300.00	-23.04%	71.10	63.82	79.07	—
ALAB	ALAB271217P00290000	Put	2027-12-17	436	14.3	1.19	290.00	-25.60%	67.81	58.28	103.15	—
ALAB	ALAB271217P00280000	Put	2027-12-17	436	14.3	1.19	280.00	-28.17%	60.84	55.74	66.00	—
ALAB	ALAB271217P00270000	Put	2027-12-17	436	14.3	1.19	270.00	-30.73%	56.00	50.28	63.90	—
ALAB	ALAB271217P00260000	Put	2027-12-17	436	14.3	1.19	260.00	-33.30%	53.65	45.41	58.60	—
ALAB	ALAB271217P00250000	Put	2027-12-17	436	14.3	1.19	250.00	-35.86%	48.21	43.88	44.90	—
ALAB	ALAB271217P00240000	Put	2027-12-17	436	14.3	1.19	240.00	-38.43%	43.87	38.73	45.20	—
ALAB	ALAB271217P00230000	Put	2027-12-17	436	14.3	1.19	230.00	-41.00%	39.81	32.18	36.05	—
ALAB	ALAB271217P00220000	Put	2027-12-17	436	14.3	1.19	220.00	-43.56%	35.77	31.09	32.74	—
ALAB	ALAB271217P00210000	Put	2027-12-17	436	14.3	1.19	210.00	-46.13%	32.74	24.65	43.50	—
ALAB	ALAB271217P00200000	Put	2027-12-17	436	14.3	1.19	200.00	-48.69%	30.76	21.20	30.65	—
ALAB	ALAB271217P00195000	Put	2027-12-17	436	14.3	1.19	195.00	-49.97%	28.76	20.11	30.55	—
ALAB	ALAB271217P00190000	Put	2027-12-17	436	14.3	1.19	190.00	-51.26%	27.26	18.13	26.50	—
ALAB	ALAB271217P00185000	Put	2027-12-17	436	14.3	1.19	185.00	-52.54%	26.12	16.90	—	—
ALAB	ALAB271217P00180000	Put	2027-12-17	436	14.3	1.19	180.00	-53.82%	24.60	15.25	25.84	—
ALAB	ALAB271217P00175000	Put	2027-12-17	436	14.3	1.19	175.00	-55.11%	22.76	14.11	40.00	—
ALAB	ALAB271217P00170000	Put	2027-12-17	436	14.3	1.19	170.00	-56.39%	22.21	13.08	29.80	—
ALAB	ALAB271217P00165000	Put	2027-12-17	436	14.3	1.19	165.00	-57.67%	21.19	11.11	33.75	—
ALAB	ALAB271217P00160000	Put	2027-12-17	436	14.3	1.19	160.00	-58.95%	18.98	9.98	18.95	—
ALAB	ALAB271217P00155000	Put	2027-12-17	436	14.3	1.19	155.00	-60.24%	17.83	8.84	22.20	—
ALAB	ALAB271217P00150000	Put	2027-12-17	436	14.3	1.19	150.00	-61.52%	14.31	10.42	15.00	—
ALAB	ALAB271217P00145000	Put	2027-12-17	436	14.3	1.19	145.00	-62.80%	16.06	6.96	33.73	—
ALAB	ALAB271217P00140000	Put	2027-12-17	436	14.3	1.19	140.00	-64.08%	13.94	8.71	13.60	—
ALAB	ALAB271217P00135000	Put	2027-12-17	436	14.3	1.19	135.00	-65.37%	14.20	5.02	22.75	—
ALAB	ALAB271217P00130000	Put	2027-12-17	436	14.3	1.19	130.00	-66.65%	14.13	4.02	11.95	—
ALAB	ALAB271217P00125000	Put	2027-12-17	436	14.3	1.19	125.00	-67.93%	13.08	3.04	10.00	—
ALAB	ALAB271217P00120000	Put	2027-12-17	436	14.3	1.19	120.00	-69.21%	11.87	2.02	9.15	—
ALAB	ALAB271217P00115000	Put	2027-12-17	436	14.3	1.19	115.00	-70.50%	9.30	1.97	10.55	—
ALAB	ALAB271217P00110000	Put	2027-12-17	436	14.3	1.19	110.00	-71.78%	8.52	1.02	14.72	—
ALAB	ALAB271217P00105000	Put	2027-12-17	436	14.3	1.19	105.00	-73.06%	7.70	0.00	22.98	—
ALAB	ALAB271217P00100000	Put	2027-12-17	436	14.3	1.19	100.00	-74.35%	6.51	1.67	8.20	—
ALAB	ALAB271217P00095000	Put	2027-12-17	436	14.3	1.19	95.00	-75.63%	7.40	0.94	10.30	—
ALAB	ALAB280121C00740000	Call	2028-01-21	471	15.5	1.29	740.00	+89.84%	78.00	70.08	72.81	—
ALAB	ALAB280121C00730000	Call	2028-01-21	471	15.5	1.29	730.00	+87.28%	79.95	72.31	65.40	—
ALAB	ALAB280121C00720000	Call	2028-01-21	471	15.5	1.29	720.00	+84.71%	80.05	74.82	65.00	—
ALAB	ALAB280121C00710000	Call	2028-01-21	471	15.5	1.29	710.00	+82.14%	84.57	74.90	79.00	—
ALAB	ALAB280121C00700000	Call	2028-01-21	471	15.5	1.29	700.00	+79.58%	84.16	76.33	81.00	—
ALAB	ALAB280121C00690000	Call	2028-01-21	471	15.5	1.29	690.00	+77.01%	84.84	77.43	101.00	—
ALAB	ALAB280121C00680000	Call	2028-01-21	471	15.5	1.29	680.00	+74.45%	84.62	77.31	76.85	—
ALAB	ALAB280121C00670000	Call	2028-01-21	471	15.5	1.29	670.00	+71.88%	87.27	79.73	75.00	—
ALAB	ALAB280121C00660000	Call	2028-01-21	471	15.5	1.29	660.00	+69.32%	89.40	80.89	35.95	—
ALAB	ALAB280121C00650000	Call	2028-01-21	471	15.5	1.29	650.00	+66.75%	91.79	81.50	79.90	—
ALAB	ALAB280121C00640000	Call	2028-01-21	471	15.5	1.29	640.00	+64.19%	91.06	83.59	87.90	—
ALAB	ALAB280121C00630000	Call	2028-01-21	471	15.5	1.29	630.00	+61.62%	93.07	86.93	—	—
ALAB	ALAB280121C00620000	Call	2028-01-21	471	15.5	1.29	620.00	+59.06%	95.06	86.76	80.50	—
ALAB	ALAB280121C00600000	Call	2028-01-21	471	15.5	1.29	600.00	+53.93%	99.46	90.78	98.18	—
ALAB	ALAB280121C00590000	Call	2028-01-21	471	15.5	1.29	590.00	+51.36%	98.48	92.38	44.33	—
ALAB	ALAB280121C00580000	Call	2028-01-21	471	15.5	1.29	580.00	+48.79%	103.75	92.48	57.22	—
ALAB	ALAB280121C00570000	Call	2028-01-21	471	15.5	1.29	570.00	+46.23%	105.52	95.23	163.31	—
ALAB	ALAB280121C00560000	Call	2028-01-21	471	15.5	1.29	560.00	+43.66%	105.13	99.98	70.00	—
ALAB	ALAB280121C00550000	Call	2028-01-21	471	15.5	1.29	550.00	+41.10%	108.70	100.98	106.20	—
ALAB	ALAB280121C00540000	Call	2028-01-21	471	15.5	1.29	540.00	+38.53%	111.59	102.91	67.10	—
ALAB	ALAB280121C00530000	Call	2028-01-21	471	15.5	1.29	530.00	+35.97%	113.41	104.33	109.97	—
ALAB	ALAB280121C00520000	Call	2028-01-21	471	15.5	1.29	520.00	+33.40%	114.48	107.07	95.90	—
ALAB	ALAB280121C00510000	Call	2028-01-21	471	15.5	1.29	510.00	+30.84%	116.28	109.85	71.35	—
ALAB	ALAB280121C00500000	Call	2028-01-21	471	15.5	1.29	500.00	+28.27%	119.26	109.60	114.56	—
ALAB	ALAB280121C00490000	Call	2028-01-21	471	15.5	1.29	490.00	+25.71%	118.35	112.79	97.40	—
ALAB	ALAB280121C00480000	Call	2028-01-21	471	15.5	1.29	480.00	+23.14%	121.79	117.22	106.91	—
ALAB	ALAB280121C00470000	Call	2028-01-21	471	15.5	1.29	470.00	+20.57%	124.89	115.65	72.88	—
ALAB	ALAB280121C00460000	Call	2028-01-21	471	15.5	1.29	460.00	+18.01%	128.46	123.31	59.10	—
ALAB	ALAB280121C00450000	Call	2028-01-21	471	15.5	1.29	450.00	+15.44%	131.77	123.46	129.61	—
ALAB	ALAB280121C00440000	Call	2028-01-21	471	15.5	1.29	440.00	+12.88%	135.52	123.60	120.63	—
ALAB	ALAB280121C00430000	Call	2028-01-21	471	15.5	1.29	430.00	+10.31%	133.43	128.12	113.65	—
ALAB	ALAB280121C00420000	Call	2028-01-21	471	15.5	1.29	420.00	+7.75%	141.55	133.37	115.64	—
ALAB	ALAB280121C00410000	Call	2028-01-21	471	15.5	1.29	410.00	+5.18%	142.40	136.67	120.83	—
ALAB	ALAB280121C00400000	Call	2028-01-21	471	15.5	1.29	400.00	+2.62%	143.75	138.99	126.09	—
ALAB	ALAB280121C00390000	Call	2028-01-21	471	15.5	1.29	390.00	+0.05%	148.94	141.42	143.26	—
ALAB	ALAB280121C00380000	Call	2028-01-21	471	15.5	1.29	380.00	-2.51%	149.16	141.98	128.52	—
ALAB	ALAB280121C00370000	Call	2028-01-21	471	15.5	1.29	370.00	-5.08%	151.58	149.56	131.23	—
ALAB	ALAB280121C00360000	Call	2028-01-21	471	15.5	1.29	360.00	-7.64%	157.30	153.82	161.22	—
ALAB	ALAB280121C00350000	Call	2028-01-21	471	15.5	1.29	350.00	-10.21%	162.00	155.21	162.00	—
ALAB	ALAB280121C00340000	Call	2028-01-21	471	15.5	1.29	340.00	-12.78%	162.84	159.50	161.13	—
ALAB	ALAB280121C00330000	Call	2028-01-21	471	15.5	1.29	330.00	-15.34%	170.63	163.67	171.92	—
ALAB	ALAB280121C00320000	Call	2028-01-21	471	15.5	1.29	320.00	-17.91%	173.19	164.98	168.93	—
ALAB	ALAB280121C00310000	Call	2028-01-21	471	15.5	1.29	310.00	-20.47%	179.38	172.23	156.75	—
ALAB	ALAB280121C00300000	Call	2028-01-21	471	15.5	1.29	300.00	-23.04%	182.76	173.57	180.00	—
ALAB	ALAB280121C00290000	Call	2028-01-21	471	15.5	1.29	290.00	-25.60%	188.39	176.99	190.41	—
ALAB	ALAB280121C00280000	Call	2028-01-21	471	15.5	1.29	280.00	-28.17%	188.96	183.36	178.50	—
ALAB	ALAB280121C00270000	Call	2028-01-21	471	15.5	1.29	270.00	-30.73%	192.00	188.24	192.40	—
ALAB	ALAB280121C00260000	Call	2028-01-21	471	15.5	1.29	260.00	-33.30%	199.60	192.60	197.57	—
ALAB	ALAB280121C00250000	Call	2028-01-21	471	15.5	1.29	250.00	-35.86%	205.64	201.71	200.89	—
ALAB	ALAB280121C00240000	Call	2028-01-21	471	15.5	1.29	240.00	-38.43%	214.42	204.88	209.47	—
ALAB	ALAB280121C00230000	Call	2028-01-21	471	15.5	1.29	230.00	-41.00%	218.85	206.11	214.98	—
ALAB	ALAB280121C00220000	Call	2028-01-21	471	15.5	1.29	220.00	-43.56%	221.70	211.67	198.08	—
ALAB	ALAB280121C00210000	Call	2028-01-21	471	15.5	1.29	210.00	-46.13%	232.22	223.37	187.00	—
ALAB	ALAB280121C00200000	Call	2028-01-21	471	15.5	1.29	200.00	-48.69%	233.97	227.95	226.25	—
ALAB	ALAB280121C00195000	Call	2028-01-21	471	15.5	1.29	195.00	-49.97%	236.53	227.89	211.74	—
ALAB	ALAB280121C00190000	Call	2028-01-21	471	15.5	1.29	190.00	-51.26%	241.55	231.37	153.02	—
ALAB	ALAB280121C00185000	Call	2028-01-21	471	15.5	1.29	185.00	-52.54%	240.68	235.02	181.14	—
ALAB	ALAB280121C00180000	Call	2028-01-21	471	15.5	1.29	180.00	-53.82%	243.68	242.77	243.36	—
ALAB	ALAB280121C00175000	Call	2028-01-21	471	15.5	1.29	175.00	-55.11%	251.76	241.22	188.03	—
ALAB	ALAB280121C00170000	Call	2028-01-21	471	15.5	1.29	170.00	-56.39%	254.78	245.12	213.05	—
ALAB	ALAB280121C00165000	Call	2028-01-21	471	15.5	1.29	165.00	-57.67%	261.19	253.08	233.26	—
ALAB	ALAB280121C00160000	Call	2028-01-21	471	15.5	1.29	160.00	-58.95%	258.41	253.19	227.00	—
ALAB	ALAB280121C00155000	Call	2028-01-21	471	15.5	1.29	155.00	-60.24%	259.10	255.58	231.87	—
ALAB	ALAB280121C00150000	Call	2028-01-21	471	15.5	1.29	150.00	-61.52%	262.71	259.65	235.14	—
ALAB	ALAB280121C00145000	Call	2028-01-21	471	15.5	1.29	145.00	-62.80%	272.14	265.56	230.00	—
ALAB	ALAB280121C00140000	Call	2028-01-21	471	15.5	1.29	140.00	-64.08%	275.34	268.75	271.03	—
ALAB	ALAB280121C00135000	Call	2028-01-21	471	15.5	1.29	135.00	-65.37%	274.28	267.33	277.19	—
ALAB	ALAB280121C00130000	Call	2028-01-21	471	15.5	1.29	130.00	-66.65%	288.48	272.18	251.60	—
ALAB	ALAB280121C00125000	Call	2028-01-21	471	15.5	1.29	125.00	-67.93%	288.11	280.28	243.75	—
ALAB	ALAB280121C00120000	Call	2028-01-21	471	15.5	1.29	120.00	-69.21%	289.80	276.60	219.00	—
ALAB	ALAB280121C00115000	Call	2028-01-21	471	15.5	1.29	115.00	-70.50%	292.89	289.29	192.20	—
ALAB	ALAB280121C00110000	Call	2028-01-21	471	15.5	1.29	110.00	-71.78%	296.86	294.37	273.36	—
ALAB	ALAB280121C00105000	Call	2028-01-21	471	15.5	1.29	105.00	-73.06%	299.69	292.40	256.00	—
ALAB	ALAB280121C00100000	Call	2028-01-21	471	15.5	1.29	100.00	-74.35%	304.59	293.42	276.89	—
ALAB	ALAB280121C00095000	Call	2028-01-21	471	15.5	1.29	95.00	-75.63%	305.44	304.20	259.92	—
ALAB	ALAB280121C00090000	Call	2028-01-21	471	15.5	1.29	90.00	-76.91%	316.58	303.00	211.73	—
ALAB	ALAB280121C00085000	Call	2028-01-21	471	15.5	1.29	85.00	-78.19%	320.49	308.43	308.07	—
ALAB	ALAB280121C00080000	Call	2028-01-21	471	15.5	1.29	80.00	-79.48%	319.34	315.53	193.18	—
ALAB	ALAB280121C00075000	Call	2028-01-21	471	15.5	1.29	75.00	-80.76%	322.27	321.31	215.69	—
ALAB	ALAB280121C00070000	Call	2028-01-21	471	15.5	1.29	70.00	-82.04%	326.81	326.16	294.33	—
ALAB	ALAB280121C00065000	Call	2028-01-21	471	15.5	1.29	65.00	-83.32%	333.96	332.73	307.28	—
ALAB	ALAB280121C00060000	Call	2028-01-21	471	15.5	1.29	60.00	-84.61%	333.17	333.12	311.67	—
ALAB	ALAB280121C00055000	Call	2028-01-21	471	15.5	1.29	55.00	-85.89%	344.61	333.97	315.41	—
ALAB	ALAB280121P00740000	Put	2028-01-21	471	15.5	1.29	740.00	+89.84%	403.75	394.07	—	—
ALAB	ALAB280121P00730000	Put	2028-01-21	471	15.5	1.29	730.00	+87.28%	398.01	379.14	457.00	—
ALAB	ALAB280121P00720000	Put	2028-01-21	471	15.5	1.29	720.00	+84.71%	381.37	376.15	—	—
ALAB	ALAB280121P00710000	Put	2028-01-21	471	15.5	1.29	710.00	+82.14%	376.36	358.17	—	—
ALAB	ALAB280121P00700000	Put	2028-01-21	471	15.5	1.29	700.00	+79.58%	358.83	357.87	—	—
ALAB	ALAB280121P00690000	Put	2028-01-21	471	15.5	1.29	690.00	+77.01%	353.28	346.51	418.94	—
ALAB	ALAB280121P00680000	Put	2028-01-21	471	15.5	1.29	680.00	+74.45%	351.37	345.87	—	—
ALAB	ALAB280121P00670000	Put	2028-01-21	471	15.5	1.29	670.00	+71.88%	340.41	332.91	—	—
ALAB	ALAB280121P00660000	Put	2028-01-21	471	15.5	1.29	660.00	+69.32%	327.34	323.68	—	—
ALAB	ALAB280121P00650000	Put	2028-01-21	471	15.5	1.29	650.00	+66.75%	324.30	309.92	—	—
ALAB	ALAB280121P00640000	Put	2028-01-21	471	15.5	1.29	640.00	+64.19%	315.89	305.56	377.10	—
ALAB	ALAB280121P00630000	Put	2028-01-21	471	15.5	1.29	630.00	+61.62%	304.60	299.69	—	—
ALAB	ALAB280121P00620000	Put	2028-01-21	471	15.5	1.29	620.00	+59.06%	293.01	290.88	363.00	—
ALAB	ALAB280121P00600000	Put	2028-01-21	471	15.5	1.29	600.00	+53.93%	280.47	277.35	—	—
ALAB	ALAB280121P00590000	Put	2028-01-21	471	15.5	1.29	590.00	+51.36%	276.92	262.91	—	—
ALAB	ALAB280121P00580000	Put	2028-01-21	471	15.5	1.29	580.00	+48.79%	265.11	251.99	—	—
ALAB	ALAB280121P00570000	Put	2028-01-21	471	15.5	1.29	570.00	+46.23%	260.16	250.24	272.10	—
ALAB	ALAB280121P00560000	Put	2028-01-21	471	15.5	1.29	560.00	+43.66%	248.70	244.58	265.30	—
ALAB	ALAB280121P00550000	Put	2028-01-21	471	15.5	1.29	550.00	+41.10%	245.51	237.51	256.93	—
ALAB	ALAB280121P00540000	Put	2028-01-21	471	15.5	1.29	540.00	+38.53%	235.53	228.08	—	—
ALAB	ALAB280121P00530000	Put	2028-01-21	471	15.5	1.29	530.00	+35.97%	227.72	220.61	284.00	—
ALAB	ALAB280121P00520000	Put	2028-01-21	471	15.5	1.29	520.00	+33.40%	218.39	212.06	282.15	—
ALAB	ALAB280121P00510000	Put	2028-01-21	471	15.5	1.29	510.00	+30.84%	208.41	206.55	270.70	—
ALAB	ALAB280121P00500000	Put	2028-01-21	471	15.5	1.29	500.00	+28.27%	204.56	192.11	220.17	—
ALAB	ALAB280121P00490000	Put	2028-01-21	471	15.5	1.29	490.00	+25.71%	200.62	191.07	254.15	—
ALAB	ALAB280121P00480000	Put	2028-01-21	471	15.5	1.29	480.00	+23.14%	192.38	181.20	242.40	—
ALAB	ALAB280121P00470000	Put	2028-01-21	471	15.5	1.29	470.00	+20.57%	178.85	173.09	241.21	—
ALAB	ALAB280121P00460000	Put	2028-01-21	471	15.5	1.29	460.00	+18.01%	175.21	168.77	191.10	—
ALAB	ALAB280121P00450000	Put	2028-01-21	471	15.5	1.29	450.00	+15.44%	165.53	157.55	230.80	—
ALAB	ALAB280121P00440000	Put	2028-01-21	471	15.5	1.29	440.00	+12.88%	159.46	152.38	176.15	—
ALAB	ALAB280121P00430000	Put	2028-01-21	471	15.5	1.29	430.00	+10.31%	153.92	148.64	230.00	—
ALAB	ALAB280121P00420000	Put	2028-01-21	471	15.5	1.29	420.00	+7.75%	145.58	139.88	201.40	—
ALAB	ALAB280121P00410000	Put	2028-01-21	471	15.5	1.29	410.00	+5.18%	140.97	131.98	—	—
ALAB	ALAB280121P00400000	Put	2028-01-21	471	15.5	1.29	400.00	+2.62%	132.50	127.37	145.25	—
ALAB	ALAB280121P00390000	Put	2028-01-21	471	15.5	1.29	390.00	+0.05%	126.07	122.96	136.75	—
ALAB	ALAB280121P00380000	Put	2028-01-21	471	15.5	1.29	380.00	-2.51%	120.22	114.02	171.25	—
ALAB	ALAB280121P00370000	Put	2028-01-21	471	15.5	1.29	370.00	-5.08%	112.42	109.64	111.17	—
ALAB	ALAB280121P00360000	Put	2028-01-21	471	15.5	1.29	360.00	-7.64%	108.68	99.99	116.80	—
ALAB	ALAB280121P00350000	Put	2028-01-21	471	15.5	1.29	350.00	-10.21%	102.60	94.47	110.78	—
ALAB	ALAB280121P00340000	Put	2028-01-21	471	15.5	1.29	340.00	-12.78%	98.62	88.41	93.40	—
ALAB	ALAB280121P00330000	Put	2028-01-21	471	15.5	1.29	330.00	-15.34%	91.48	85.62	97.72	—
ALAB	ALAB280121P00320000	Put	2028-01-21	471	15.5	1.29	320.00	-17.91%	83.44	79.40	92.85	—
ALAB	ALAB280121P00310000	Put	2028-01-21	471	15.5	1.29	310.00	-20.47%	79.04	74.50	88.00	—
ALAB	ALAB280121P00300000	Put	2028-01-21	471	15.5	1.29	300.00	-23.04%	75.37	66.54	80.43	—
ALAB	ALAB280121P00290000	Put	2028-01-21	471	15.5	1.29	290.00	-25.60%	69.02	63.16	74.96	—
ALAB	ALAB280121P00280000	Put	2028-01-21	471	15.5	1.29	280.00	-28.17%	62.47	57.13	68.04	—
ALAB	ALAB280121P00270000	Put	2028-01-21	471	15.5	1.29	270.00	-30.73%	58.14	55.35	56.00	—
ALAB	ALAB280121P00260000	Put	2028-01-21	471	15.5	1.29	260.00	-33.30%	55.39	48.89	60.93	—
ALAB	ALAB280121P00250000	Put	2028-01-21	471	15.5	1.29	250.00	-35.86%	52.47	45.21	46.53	—
ALAB	ALAB280121P00240000	Put	2028-01-21	471	15.5	1.29	240.00	-38.43%	46.71	37.93	51.00	—
ALAB	ALAB280121P00230000	Put	2028-01-21	471	15.5	1.29	230.00	-41.00%	43.38	33.59	44.40	—
ALAB	ALAB280121P00220000	Put	2028-01-21	471	15.5	1.29	220.00	-43.56%	37.18	32.72	40.40	—
ALAB	ALAB280121P00210000	Put	2028-01-21	471	15.5	1.29	210.00	-46.13%	34.18	30.19	44.66	—
ALAB	ALAB280121P00200000	Put	2028-01-21	471	15.5	1.29	200.00	-48.69%	28.92	26.43	27.90	—
ALAB	ALAB280121P00195000	Put	2028-01-21	471	15.5	1.29	195.00	-49.97%	29.50	23.63	28.00	—
ALAB	ALAB280121P00190000	Put	2028-01-21	471	15.5	1.29	190.00	-51.26%	25.99	23.33	30.12	—
ALAB	ALAB280121P00185000	Put	2028-01-21	471	15.5	1.29	185.00	-52.54%	26.94	20.09	37.85	—
ALAB	ALAB280121P00180000	Put	2028-01-21	471	15.5	1.29	180.00	-53.82%	22.52	20.75	21.40	—
ALAB	ALAB280121P00175000	Put	2028-01-21	471	15.5	1.29	175.00	-55.11%	22.31	18.58	20.00	—
ALAB	ALAB280121P00170000	Put	2028-01-21	471	15.5	1.29	170.00	-56.39%	24.41	17.98	30.85	—
ALAB	ALAB280121P00165000	Put	2028-01-21	471	15.5	1.29	165.00	-57.67%	18.72	14.77	21.00	—
ALAB	ALAB280121P00160000	Put	2028-01-21	471	15.5	1.29	160.00	-58.95%	21.26	11.14	16.20	—
ALAB	ALAB280121P00155000	Put	2028-01-21	471	15.5	1.29	155.00	-60.24%	16.42	13.13	18.00	—
ALAB	ALAB280121P00150000	Put	2028-01-21	471	15.5	1.29	150.00	-61.52%	15.54	11.98	17.50	—
ALAB	ALAB280121P00145000	Put	2028-01-21	471	15.5	1.29	145.00	-62.80%	14.45	11.37	14.50	—
ALAB	ALAB280121P00140000	Put	2028-01-21	471	15.5	1.29	140.00	-64.08%	12.38	10.48	11.31	—
ALAB	ALAB280121P00135000	Put	2028-01-21	471	15.5	1.29	135.00	-65.37%	11.70	8.46	10.68	—
ALAB	ALAB280121P00130000	Put	2028-01-21	471	15.5	1.29	130.00	-66.65%	13.86	7.37	11.93	—
ALAB	ALAB280121P00125000	Put	2028-01-21	471	15.5	1.29	125.00	-67.93%	11.06	4.04	10.50	—
ALAB	ALAB280121P00120000	Put	2028-01-21	471	15.5	1.29	120.00	-69.21%	12.84	2.97	9.94	—
ALAB	ALAB280121P00115000	Put	2028-01-21	471	15.5	1.29	115.00	-70.50%	9.92	3.04	9.00	—
ALAB	ALAB280121P00110000	Put	2028-01-21	471	15.5	1.29	110.00	-71.78%	9.22	4.53	24.25	—
ALAB	ALAB280121P00105000	Put	2028-01-21	471	15.5	1.29	105.00	-73.06%	7.10	2.79	6.60	—
ALAB	ALAB280121P00100000	Put	2028-01-21	471	15.5	1.29	100.00	-74.35%	6.74	5.09	5.17	—
ALAB	ALAB280121P00095000	Put	2028-01-21	471	15.5	1.29	95.00	-75.63%	5.10	3.42	5.50	—
ALAB	ALAB280121P00090000	Put	2028-01-21	471	15.5	1.29	90.00	-76.91%	6.98	1.39	4.80	—
ALAB	ALAB280121P00085000	Put	2028-01-21	471	15.5	1.29	85.00	-78.19%	6.91	0.89	4.11	—
ALAB	ALAB280121P00080000	Put	2028-01-21	471	15.5	1.29	80.00	-79.48%	4.91	2.10	3.80	—
ALAB	ALAB280121P00075000	Put	2028-01-21	471	15.5	1.29	75.00	-80.76%	2.57	2.32	2.51	—
ALAB	ALAB280121P00070000	Put	2028-01-21	471	15.5	1.29	70.00	-82.04%	2.56	1.67	2.69	—
ALAB	ALAB280121P00065000	Put	2028-01-21	471	15.5	1.29	65.00	-83.32%	5.87	0.00	7.85	—
ALAB	ALAB280121P00060000	Put	2028-01-21	471	15.5	1.29	60.00	-84.61%	2.33	0.74	1.70	—
ALAB	ALAB280121P00055000	Put	2028-01-21	471	15.5	1.29	55.00	-85.89%	1.78	0.65	1.14	—
ALAB	ALAB280616C00540000	Call	2028-06-16	618	20.3	1.69	540.00	+38.53%	133.28	126.18	135.20	—
ALAB	ALAB280616C00520000	Call	2028-06-16	618	20.3	1.69	520.00	+33.40%	137.98	132.42	—	—
ALAB	ALAB280616C00510000	Call	2028-06-16	618	20.3	1.69	510.00	+30.84%	136.85	133.91	126.60	—
ALAB	ALAB280616C00500000	Call	2028-06-16	618	20.3	1.69	500.00	+28.27%	139.89	133.59	124.38	—
ALAB	ALAB280616C00490000	Call	2028-06-16	618	20.3	1.69	490.00	+25.71%	142.45	138.59	—	—
ALAB	ALAB280616C00480000	Call	2028-06-16	618	20.3	1.69	480.00	+23.14%	147.31	139.37	—	—
ALAB	ALAB280616C00470000	Call	2028-06-16	618	20.3	1.69	470.00	+20.57%	149.14	139.96	—	—
ALAB	ALAB280616C00460000	Call	2028-06-16	618	20.3	1.69	460.00	+18.01%	150.55	143.52	129.08	—
ALAB	ALAB280616C00450000	Call	2028-06-16	618	20.3	1.69	450.00	+15.44%	152.65	142.31	132.23	—
ALAB	ALAB280616C00440000	Call	2028-06-16	618	20.3	1.69	440.00	+12.88%	155.83	146.89	—	—
ALAB	ALAB280616C00430000	Call	2028-06-16	618	20.3	1.69	430.00	+10.31%	155.99	148.27	89.72	—
ALAB	ALAB280616C00420000	Call	2028-06-16	618	20.3	1.69	420.00	+7.75%	159.64	154.58	90.82	—
ALAB	ALAB280616C00410000	Call	2028-06-16	618	20.3	1.69	410.00	+5.18%	162.91	155.71	91.15	—
ALAB	ALAB280616C00400000	Call	2028-06-16	618	20.3	1.69	400.00	+2.62%	165.98	160.49	162.91	—
ALAB	ALAB280616C00390000	Call	2028-06-16	618	20.3	1.69	390.00	+0.05%	166.77	163.80	169.51	—
ALAB	ALAB280616C00380000	Call	2028-06-16	618	20.3	1.69	380.00	-2.51%	175.11	163.04	174.00	—
ALAB	ALAB280616C00370000	Call	2028-06-16	618	20.3	1.69	370.00	-5.08%	173.94	168.21	175.68	—
ALAB	ALAB280616C00360000	Call	2028-06-16	618	20.3	1.69	360.00	-7.64%	178.43	170.73	153.60	—
ALAB	ALAB280616C00350000	Call	2028-06-16	618	20.3	1.69	350.00	-10.21%	180.19	170.85	154.45	—
ALAB	ALAB280616C00340000	Call	2028-06-16	618	20.3	1.69	340.00	-12.78%	185.27	178.02	185.00	—
ALAB	ALAB280616C00330000	Call	2028-06-16	618	20.3	1.69	330.00	-15.34%	186.45	179.17	118.46	—
ALAB	ALAB280616C00320000	Call	2028-06-16	618	20.3	1.69	320.00	-17.91%	192.13	182.57	100.10	—
ALAB	ALAB280616C00310000	Call	2028-06-16	618	20.3	1.69	310.00	-20.47%	194.56	185.64	—	—
ALAB	ALAB280616C00300000	Call	2028-06-16	618	20.3	1.69	300.00	-23.04%	202.83	191.61	172.28	—
ALAB	ALAB280616C00290000	Call	2028-06-16	618	20.3	1.69	290.00	-25.60%	202.26	192.64	124.46	—
ALAB	ALAB280616C00280000	Call	2028-06-16	618	20.3	1.69	280.00	-28.17%	209.43	196.58	180.55	—
ALAB	ALAB280616C00270000	Call	2028-06-16	618	20.3	1.69	270.00	-30.73%	210.83	204.68	135.00	—
ALAB	ALAB280616C00260000	Call	2028-06-16	618	20.3	1.69	260.00	-33.30%	219.20	208.73	196.63	—
ALAB	ALAB280616C00250000	Call	2028-06-16	618	20.3	1.69	250.00	-35.86%	220.40	215.16	189.00	—
ALAB	ALAB280616C00240000	Call	2028-06-16	618	20.3	1.69	240.00	-38.43%	229.78	220.43	134.32	—
ALAB	ALAB280616C00230000	Call	2028-06-16	618	20.3	1.69	230.00	-41.00%	228.57	221.74	—	—
ALAB	ALAB280616C00220000	Call	2028-06-16	618	20.3	1.69	220.00	-43.56%	234.24	224.79	153.82	—
ALAB	ALAB280616C00210000	Call	2028-06-16	618	20.3	1.69	210.00	-46.13%	244.13	235.66	183.05	—
ALAB	ALAB280616C00200000	Call	2028-06-16	618	20.3	1.69	200.00	-48.69%	249.87	241.63	163.96	—
ALAB	ALAB280616C00195000	Call	2028-06-16	618	20.3	1.69	195.00	-49.97%	247.99	244.49	—	—
ALAB	ALAB280616C00190000	Call	2028-06-16	618	20.3	1.69	190.00	-51.26%	247.79	247.41	—	—
ALAB	ALAB280616C00185000	Call	2028-06-16	618	20.3	1.69	185.00	-52.54%	258.08	244.26	—	—
ALAB	ALAB280616C00180000	Call	2028-06-16	618	20.3	1.69	180.00	-53.82%	262.88	254.88	154.19	—
ALAB	ALAB280616C00175000	Call	2028-06-16	618	20.3	1.69	175.00	-55.11%	265.14	257.14	—	—
ALAB	ALAB280616C00170000	Call	2028-06-16	618	20.3	1.69	170.00	-56.39%	259.54	251.81	239.41	—
ALAB	ALAB280616C00165000	Call	2028-06-16	618	20.3	1.69	165.00	-57.67%	268.02	255.50	—	—
ALAB	ALAB280616C00160000	Call	2028-06-16	618	20.3	1.69	160.00	-58.95%	268.94	264.09	242.85	—
ALAB	ALAB280616C00155000	Call	2028-06-16	618	20.3	1.69	155.00	-60.24%	275.16	260.37	—	—
ALAB	ALAB280616C00150000	Call	2028-06-16	618	20.3	1.69	150.00	-61.52%	276.11	269.53	247.00	—
ALAB	ALAB280616C00145000	Call	2028-06-16	618	20.3	1.69	145.00	-62.80%	280.91	268.27	—	—
ALAB	ALAB280616C00140000	Call	2028-06-16	618	20.3	1.69	140.00	-64.08%	280.60	279.24	255.53	—
ALAB	ALAB280616P00540000	Put	2028-06-16	618	20.3	1.69	540.00	+38.53%	245.58	240.67	—	—
ALAB	ALAB280616P00520000	Put	2028-06-16	618	20.3	1.69	520.00	+33.40%	237.25	224.60	—	—
ALAB	ALAB280616P00510000	Put	2028-06-16	618	20.3	1.69	510.00	+30.84%	227.97	219.89	—	—
ALAB	ALAB280616P00500000	Put	2028-06-16	618	20.3	1.69	500.00	+28.27%	215.18	213.20	—	—
ALAB	ALAB280616P00490000	Put	2028-06-16	618	20.3	1.69	490.00	+25.71%	212.69	202.93	—	—
ALAB	ALAB280616P00480000	Put	2028-06-16	618	20.3	1.69	480.00	+23.14%	207.33	199.15	—	—
ALAB	ALAB280616P00470000	Put	2028-06-16	618	20.3	1.69	470.00	+20.57%	195.05	191.19	—	—
ALAB	ALAB280616P00460000	Put	2028-06-16	618	20.3	1.69	460.00	+18.01%	191.16	181.57	—	—
ALAB	ALAB280616P00450000	Put	2028-06-16	618	20.3	1.69	450.00	+15.44%	186.36	178.32	—	—
ALAB	ALAB280616P00440000	Put	2028-06-16	618	20.3	1.69	440.00	+12.88%	179.45	165.01	—	—
ALAB	ALAB280616P00430000	Put	2028-06-16	618	20.3	1.69	430.00	+10.31%	166.70	163.42	—	—
ALAB	ALAB280616P00420000	Put	2028-06-16	618	20.3	1.69	420.00	+7.75%	160.04	151.26	205.80	—
ALAB	ALAB280616P00410000	Put	2028-06-16	618	20.3	1.69	410.00	+5.18%	156.35	150.92	—	—
ALAB	ALAB280616P00400000	Put	2028-06-16	618	20.3	1.69	400.00	+2.62%	149.04	142.92	156.37	—
ALAB	ALAB280616P00390000	Put	2028-06-16	618	20.3	1.69	390.00	+0.05%	142.04	133.51	—	—
ALAB	ALAB280616P00380000	Put	2028-06-16	618	20.3	1.69	380.00	-2.51%	135.72	126.07	—	—
ALAB	ALAB280616P00370000	Put	2028-06-16	618	20.3	1.69	370.00	-5.08%	130.99	121.66	—	—
ALAB	ALAB280616P00360000	Put	2028-06-16	618	20.3	1.69	360.00	-7.64%	124.88	116.19	—	—
ALAB	ALAB280616P00350000	Put	2028-06-16	618	20.3	1.69	350.00	-10.21%	116.68	110.76	—	—
ALAB	ALAB280616P00340000	Put	2028-06-16	618	20.3	1.69	340.00	-12.78%	110.11	103.73	106.98	—
ALAB	ALAB280616P00330000	Put	2028-06-16	618	20.3	1.69	330.00	-15.34%	104.57	97.69	112.69	—
ALAB	ALAB280616P00320000	Put	2028-06-16	618	20.3	1.69	320.00	-17.91%	98.77	91.41	94.00	—
ALAB	ALAB280616P00310000	Put	2028-06-16	618	20.3	1.69	310.00	-20.47%	94.75	84.32	123.51	—
ALAB	ALAB280616P00300000	Put	2028-06-16	618	20.3	1.69	300.00	-23.04%	88.88	78.70	91.90	—
ALAB	ALAB280616P00290000	Put	2028-06-16	618	20.3	1.69	290.00	-25.60%	80.61	76.06	77.55	—
ALAB	ALAB280616P00280000	Put	2028-06-16	618	20.3	1.69	280.00	-28.17%	74.93	69.45	101.85	—
ALAB	ALAB280616P00270000	Put	2028-06-16	618	20.3	1.69	270.00	-30.73%	73.16	64.67	99.50	—
ALAB	ALAB280616P00260000	Put	2028-06-16	618	20.3	1.69	260.00	-33.30%	67.44	59.62	69.50	—
ALAB	ALAB280616P00250000	Put	2028-06-16	618	20.3	1.69	250.00	-35.86%	59.23	56.03	58.00	—
ALAB	ALAB280616P00240000	Put	2028-06-16	618	20.3	1.69	240.00	-38.43%	56.85	49.21	77.70	—
ALAB	ALAB280616P00230000	Put	2028-06-16	618	20.3	1.69	230.00	-41.00%	53.16	44.49	72.45	—
ALAB	ALAB280616P00220000	Put	2028-06-16	618	20.3	1.69	220.00	-43.56%	48.29	40.29	50.41	—
ALAB	ALAB280616P00210000	Put	2028-06-16	618	20.3	1.69	210.00	-46.13%	44.67	35.72	61.65	—
ALAB	ALAB280616P00200000	Put	2028-06-16	618	20.3	1.69	200.00	-48.69%	40.84	32.20	41.62	—
ALAB	ALAB280616P00195000	Put	2028-06-16	618	20.3	1.69	195.00	-49.97%	38.50	30.11	54.25	—
ALAB	ALAB280616P00190000	Put	2028-06-16	618	20.3	1.69	190.00	-51.26%	36.37	28.02	—	—
ALAB	ALAB280616P00185000	Put	2028-06-16	618	20.3	1.69	185.00	-52.54%	35.66	26.30	—	—
ALAB	ALAB280616P00180000	Put	2028-06-16	618	20.3	1.69	180.00	-53.82%	32.12	24.55	—	—
ALAB	ALAB280616P00175000	Put	2028-06-16	618	20.3	1.69	175.00	-55.11%	28.58	25.91	27.00	—
ALAB	ALAB280616P00170000	Put	2028-06-16	618	20.3	1.69	170.00	-56.39%	28.10	22.22	35.80	—
ALAB	ALAB280616P00165000	Put	2028-06-16	618	20.3	1.69	165.00	-57.67%	28.86	18.89	—	—
ALAB	ALAB280616P00160000	Put	2028-06-16	618	20.3	1.69	160.00	-58.95%	26.66	18.19	35.83	—
ALAB	ALAB280616P00155000	Put	2028-06-16	618	20.3	1.69	155.00	-60.24%	26.35	15.80	—	—
ALAB	ALAB280616P00150000	Put	2028-06-16	618	20.3	1.69	150.00	-61.52%	23.64	14.97	31.05	—
ALAB	ALAB280616P00145000	Put	2028-06-16	618	20.3	1.69	145.00	-62.80%	22.82	13.10	21.95	—
ALAB	ALAB280616P00140000	Put	2028-06-16	618	20.3	1.69	140.00	-64.08%	21.22	12.02	—	—
ALAB	ALAB281215C00540000	Call	2028-12-15	800	26.3	2.19	540.00	+38.53%	157.16	148.48	151.76	—
ALAB	ALAB281215C00520000	Call	2028-12-15	800	26.3	2.19	520.00	+33.40%	160.13	153.05	161.40	—
ALAB	ALAB281215C00510000	Call	2028-12-15	800	26.3	2.19	510.00	+30.84%	162.61	154.98	146.57	—
ALAB	ALAB281215C00500000	Call	2028-12-15	800	26.3	2.19	500.00	+28.27%	162.79	158.10	159.57	—
ALAB	ALAB281215C00490000	Call	2028-12-15	800	26.3	2.19	490.00	+25.71%	168.53	163.02	—	—
ALAB	ALAB281215C00480000	Call	2028-12-15	800	26.3	2.19	480.00	+23.14%	170.55	162.17	153.78	—
ALAB	ALAB281215C00470000	Call	2028-12-15	800	26.3	2.19	470.00	+20.57%	172.23	162.39	—	—
ALAB	ALAB281215C00460000	Call	2028-12-15	800	26.3	2.19	460.00	+18.01%	173.21	168.32	170.68	—
ALAB	ALAB281215C00450000	Call	2028-12-15	800	26.3	2.19	450.00	+15.44%	177.09	167.39	151.12	—
ALAB	ALAB281215C00440000	Call	2028-12-15	800	26.3	2.19	440.00	+12.88%	180.57	172.78	155.61	—
ALAB	ALAB281215C00430000	Call	2028-12-15	800	26.3	2.19	430.00	+10.31%	185.58	176.44	154.80	—
ALAB	ALAB281215C00420000	Call	2028-12-15	800	26.3	2.19	420.00	+7.75%	186.62	177.41	176.96	—
ALAB	ALAB281215C00410000	Call	2028-12-15	800	26.3	2.19	410.00	+5.18%	188.88	177.24	185.21	—
ALAB	ALAB281215C00400000	Call	2028-12-15	800	26.3	2.19	400.00	+2.62%	187.11	184.04	190.78	—
ALAB	ALAB281215C00390000	Call	2028-12-15	800	26.3	2.19	390.00	+0.05%	194.71	179.78	100.55	—
ALAB	ALAB281215C00380000	Call	2028-12-15	800	26.3	2.19	380.00	-2.51%	193.74	187.80	195.15	—
ALAB	ALAB281215C00370000	Call	2028-12-15	800	26.3	2.19	370.00	-5.08%	198.40	188.13	—	—
ALAB	ALAB281215C00360000	Call	2028-12-15	800	26.3	2.19	360.00	-7.64%	201.75	195.68	175.70	—
ALAB	ALAB281215C00350000	Call	2028-12-15	800	26.3	2.19	350.00	-10.21%	198.96	197.81	177.66	—
ALAB	ALAB281215C00340000	Call	2028-12-15	800	26.3	2.19	340.00	-12.78%	202.76	197.32	154.33	—
ALAB	ALAB281215C00330000	Call	2028-12-15	800	26.3	2.19	330.00	-15.34%	207.83	198.56	155.00	—
ALAB	ALAB281215C00320000	Call	2028-12-15	800	26.3	2.19	320.00	-17.91%	210.56	204.13	179.57	—
ALAB	ALAB281215C00310000	Call	2028-12-15	800	26.3	2.19	310.00	-20.47%	215.40	205.57	136.38	—
ALAB	ALAB281215C00300000	Call	2028-12-15	800	26.3	2.19	300.00	-23.04%	223.84	214.04	220.60	—
ALAB	ALAB281215C00290000	Call	2028-12-15	800	26.3	2.19	290.00	-25.60%	225.50	218.20	171.25	—
ALAB	ALAB281215C00280000	Call	2028-12-15	800	26.3	2.19	280.00	-28.17%	224.98	219.93	198.07	—
ALAB	ALAB281215C00270000	Call	2028-12-15	800	26.3	2.19	270.00	-30.73%	226.99	221.22	189.26	—
ALAB	ALAB281215C00260000	Call	2028-12-15	800	26.3	2.19	260.00	-33.30%	229.55	226.07	210.24	—
ALAB	ALAB281215C00250000	Call	2028-12-15	800	26.3	2.19	250.00	-35.86%	241.55	228.44	210.06	—
ALAB	ALAB281215C00240000	Call	2028-12-15	800	26.3	2.19	240.00	-38.43%	240.05	235.13	239.52	—
ALAB	ALAB281215C00230000	Call	2028-12-15	800	26.3	2.19	230.00	-41.00%	249.54	237.24	220.49	—
ALAB	ALAB281215C00220000	Call	2028-12-15	800	26.3	2.19	220.00	-43.56%	251.50	238.56	—	—
ALAB	ALAB281215C00210000	Call	2028-12-15	800	26.3	2.19	210.00	-46.13%	252.03	246.44	—	—
ALAB	ALAB281215C00200000	Call	2028-12-15	800	26.3	2.19	200.00	-48.69%	263.25	251.79	149.35	—
ALAB	ALAB281215C00195000	Call	2028-12-15	800	26.3	2.19	195.00	-49.97%	258.30	255.23	—	—
ALAB	ALAB281215C00190000	Call	2028-12-15	800	26.3	2.19	190.00	-51.26%	264.53	255.94	233.91	—
ALAB	ALAB281215C00185000	Call	2028-12-15	800	26.3	2.19	185.00	-52.54%	265.07	254.53	242.71	—
ALAB	ALAB281215C00180000	Call	2028-12-15	800	26.3	2.19	180.00	-53.82%	269.36	262.14	150.66	—
ALAB	ALAB281215C00175000	Call	2028-12-15	800	26.3	2.19	175.00	-55.11%	270.14	265.25	—	—
ALAB	ALAB281215C00170000	Call	2028-12-15	800	26.3	2.19	170.00	-56.39%	278.01	271.83	182.12	—
ALAB	ALAB281215C00165000	Call	2028-12-15	800	26.3	2.19	165.00	-57.67%	280.05	265.42	193.05	—
ALAB	ALAB281215C00160000	Call	2028-12-15	800	26.3	2.19	160.00	-58.95%	282.78	276.30	245.24	—
ALAB	ALAB281215C00155000	Call	2028-12-15	800	26.3	2.19	155.00	-60.24%	278.26	272.73	—	—
ALAB	ALAB281215C00150000	Call	2028-12-15	800	26.3	2.19	150.00	-61.52%	288.24	276.98	190.70	—
ALAB	ALAB281215C00145000	Call	2028-12-15	800	26.3	2.19	145.00	-62.80%	294.47	286.47	167.70	—
ALAB	ALAB281215C00140000	Call	2028-12-15	800	26.3	2.19	140.00	-64.08%	295.95	279.04	258.92	—
ALAB	ALAB281215P00540000	Put	2028-12-15	800	26.3	2.19	540.00	+38.53%	261.86	250.61	—	—
ALAB	ALAB281215P00520000	Put	2028-12-15	800	26.3	2.19	520.00	+33.40%	252.40	237.26	—	—
ALAB	ALAB281215P00510000	Put	2028-12-15	800	26.3	2.19	510.00	+30.84%	242.23	234.85	—	—
ALAB	ALAB281215P00500000	Put	2028-12-15	800	26.3	2.19	500.00	+28.27%	236.52	226.84	—	—
ALAB	ALAB281215P00490000	Put	2028-12-15	800	26.3	2.19	490.00	+25.71%	225.97	223.17	—	—
ALAB	ALAB281215P00480000	Put	2028-12-15	800	26.3	2.19	480.00	+23.14%	222.12	210.23	—	—
ALAB	ALAB281215P00470000	Put	2028-12-15	800	26.3	2.19	470.00	+20.57%	213.04	200.57	—	—
ALAB	ALAB281215P00460000	Put	2028-12-15	800	26.3	2.19	460.00	+18.01%	203.26	193.55	—	—
ALAB	ALAB281215P00450000	Put	2028-12-15	800	26.3	2.19	450.00	+15.44%	199.81	189.77	—	—
ALAB	ALAB281215P00440000	Put	2028-12-15	800	26.3	2.19	440.00	+12.88%	193.14	183.56	232.33	—
ALAB	ALAB281215P00430000	Put	2028-12-15	800	26.3	2.19	430.00	+10.31%	181.90	175.80	—	—
ALAB	ALAB281215P00420000	Put	2028-12-15	800	26.3	2.19	420.00	+7.75%	174.89	166.83	—	—
ALAB	ALAB281215P00410000	Put	2028-12-15	800	26.3	2.19	410.00	+5.18%	170.73	162.49	201.31	—
ALAB	ALAB281215P00400000	Put	2028-12-15	800	26.3	2.19	400.00	+2.62%	162.00	153.61	201.59	—
ALAB	ALAB281215P00390000	Put	2028-12-15	800	26.3	2.19	390.00	+0.05%	158.98	149.86	—	—
ALAB	ALAB281215P00380000	Put	2028-12-15	800	26.3	2.19	380.00	-2.51%	148.22	141.12	144.61	—
ALAB	ALAB281215P00370000	Put	2028-12-15	800	26.3	2.19	370.00	-5.08%	143.36	136.71	—	—
ALAB	ALAB281215P00360000	Put	2028-12-15	800	26.3	2.19	360.00	-7.64%	135.05	126.09	142.50	—
ALAB	ALAB281215P00350000	Put	2028-12-15	800	26.3	2.19	350.00	-10.21%	128.47	123.98	163.30	—
ALAB	ALAB281215P00340000	Put	2028-12-15	800	26.3	2.19	340.00	-12.78%	126.27	117.79	128.95	—
ALAB	ALAB281215P00330000	Put	2028-12-15	800	26.3	2.19	330.00	-15.34%	118.34	108.40	123.76	—
ALAB	ALAB281215P00320000	Put	2028-12-15	800	26.3	2.19	320.00	-17.91%	113.68	105.27	—	—
ALAB	ALAB281215P00310000	Put	2028-12-15	800	26.3	2.19	310.00	-20.47%	105.66	96.31	110.60	—
ALAB	ALAB281215P00300000	Put	2028-12-15	800	26.3	2.19	300.00	-23.04%	101.26	92.39	104.40	—
ALAB	ALAB281215P00290000	Put	2028-12-15	800	26.3	2.19	290.00	-25.60%	94.48	84.79	98.00	—
ALAB	ALAB281215P00280000	Put	2028-12-15	800	26.3	2.19	280.00	-28.17%	90.75	80.14	92.40	—
ALAB	ALAB281215P00270000	Put	2028-12-15	800	26.3	2.19	270.00	-30.73%	83.68	73.74	78.64	—
ALAB	ALAB281215P00260000	Put	2028-12-15	800	26.3	2.19	260.00	-33.30%	76.67	70.87	73.94	—
ALAB	ALAB281215P00250000	Put	2028-12-15	800	26.3	2.19	250.00	-35.86%	71.80	67.00	72.00	—
ALAB	ALAB281215P00240000	Put	2028-12-15	800	26.3	2.19	240.00	-38.43%	67.75	59.51	70.90	—
ALAB	ALAB281215P00230000	Put	2028-12-15	800	26.3	2.19	230.00	-41.00%	60.46	54.39	65.70	—
ALAB	ALAB281215P00220000	Put	2028-12-15	800	26.3	2.19	220.00	-43.56%	58.40	50.46	61.30	—
ALAB	ALAB281215P00210000	Put	2028-12-15	800	26.3	2.19	210.00	-46.13%	54.40	45.29	—	—
ALAB	ALAB281215P00200000	Put	2028-12-15	800	26.3	2.19	200.00	-48.69%	48.35	41.32	53.85	—
ALAB	ALAB281215P00195000	Put	2028-12-15	800	26.3	2.19	195.00	-49.97%	47.48	38.70	51.25	—
ALAB	ALAB281215P00190000	Put	2028-12-15	800	26.3	2.19	190.00	-51.26%	45.17	35.79	46.53	—
ALAB	ALAB281215P00185000	Put	2028-12-15	800	26.3	2.19	185.00	-52.54%	43.05	34.62	38.01	—
ALAB	ALAB281215P00180000	Put	2028-12-15	800	26.3	2.19	180.00	-53.82%	41.63	31.74	55.14	—
ALAB	ALAB281215P00175000	Put	2028-12-15	800	26.3	2.19	175.00	-55.11%	37.57	31.91	39.40	—
ALAB	ALAB281215P00170000	Put	2028-12-15	800	26.3	2.19	170.00	-56.39%	37.05	28.21	38.55	—
ALAB	ALAB281215P00165000	Put	2028-12-15	800	26.3	2.19	165.00	-57.67%	34.14	26.17	—	—
ALAB	ALAB281215P00160000	Put	2028-12-15	800	26.3	2.19	160.00	-58.95%	31.73	24.84	28.94	—
ALAB	ALAB281215P00155000	Put	2028-12-15	800	26.3	2.19	155.00	-60.24%	29.88	23.30	—	—
ALAB	ALAB281215P00150000	Put	2028-12-15	800	26.3	2.19	150.00	-61.52%	30.53	20.64	30.00	—
ALAB	ALAB281215P00145000	Put	2028-12-15	800	26.3	2.19	145.00	-62.80%	27.66	19.35	27.50	—
ALAB	ALAB281215P00140000	Put	2028-12-15	800	26.3	2.19	140.00	-64.08%	26.70	17.89	26.50	—
ALAB	ALAB290119C00540000	Call	2029-01-19	835	27.4	2.29	540.00	+38.53%	159.50	152.35	163.19	—
ALAB	ALAB290119C00520000	Call	2029-01-19	835	27.4	2.29	520.00	+33.40%	166.18	157.17	—	—
ALAB	ALAB290119C00510000	Call	2029-01-19	835	27.4	2.29	510.00	+30.84%	168.08	160.12	165.00	—
ALAB	ALAB290119C00500000	Call	2029-01-19	835	27.4	2.29	500.00	+28.27%	167.63	162.16	152.02	—
ALAB	ALAB290119C00490000	Call	2029-01-19	835	27.4	2.29	490.00	+25.71%	172.07	165.49	150.07	—
ALAB	ALAB290119C00480000	Call	2029-01-19	835	27.4	2.29	480.00	+23.14%	171.13	163.89	—	—
ALAB	ALAB290119C00470000	Call	2029-01-19	835	27.4	2.29	470.00	+20.57%	173.17	164.23	—	—
ALAB	ALAB290119C00460000	Call	2029-01-19	835	27.4	2.29	460.00	+18.01%	180.38	168.52	155.80	—
ALAB	ALAB290119C00450000	Call	2029-01-19	835	27.4	2.29	450.00	+15.44%	180.42	172.79	179.10	—
ALAB	ALAB290119C00440000	Call	2029-01-19	835	27.4	2.29	440.00	+12.88%	181.53	170.84	165.88	—
ALAB	ALAB290119C00430000	Call	2029-01-19	835	27.4	2.29	430.00	+10.31%	187.02	174.00	185.61	—
ALAB	ALAB290119C00420000	Call	2029-01-19	835	27.4	2.29	420.00	+7.75%	186.56	177.60	182.90	—
ALAB	ALAB290119C00410000	Call	2029-01-19	835	27.4	2.29	410.00	+5.18%	185.04	183.03	166.30	—
ALAB	ALAB290119C00400000	Call	2029-01-19	835	27.4	2.29	400.00	+2.62%	189.27	187.41	188.43	—
ALAB	ALAB290119C00390000	Call	2029-01-19	835	27.4	2.29	390.00	+0.05%	191.62	186.28	192.70	—
ALAB	ALAB290119C00380000	Call	2029-01-19	835	27.4	2.29	380.00	-2.51%	197.76	187.21	173.43	—
ALAB	ALAB290119C00370000	Call	2029-01-19	835	27.4	2.29	370.00	-5.08%	200.23	190.57	178.15	—
ALAB	ALAB290119C00360000	Call	2029-01-19	835	27.4	2.29	360.00	-7.64%	207.48	198.52	—	—
ALAB	ALAB290119C00350000	Call	2029-01-19	835	27.4	2.29	350.00	-10.21%	205.84	199.81	200.50	—
ALAB	ALAB290119C00340000	Call	2029-01-19	835	27.4	2.29	340.00	-12.78%	205.28	197.49	184.05	—
ALAB	ALAB290119C00330000	Call	2029-01-19	835	27.4	2.29	330.00	-15.34%	211.19	203.80	184.58	—
ALAB	ALAB290119C00320000	Call	2029-01-19	835	27.4	2.29	320.00	-17.91%	218.44	210.74	187.65	—
ALAB	ALAB290119C00310000	Call	2029-01-19	835	27.4	2.29	310.00	-20.47%	222.53	210.41	212.11	—
ALAB	ALAB290119C00300000	Call	2029-01-19	835	27.4	2.29	300.00	-23.04%	222.59	216.73	217.19	—
ALAB	ALAB290119C00290000	Call	2029-01-19	835	27.4	2.29	290.00	-25.60%	221.52	218.05	199.80	—
ALAB	ALAB290119C00280000	Call	2029-01-19	835	27.4	2.29	280.00	-28.17%	232.83	218.75	193.00	—
ALAB	ALAB290119C00270000	Call	2029-01-19	835	27.4	2.29	270.00	-30.73%	236.28	226.55	202.76	—
ALAB	ALAB290119C00260000	Call	2029-01-19	835	27.4	2.29	260.00	-33.30%	236.31	229.49	208.10	—
ALAB	ALAB290119C00250000	Call	2029-01-19	835	27.4	2.29	250.00	-35.86%	242.89	236.09	218.00	—
ALAB	ALAB290119C00240000	Call	2029-01-19	835	27.4	2.29	240.00	-38.43%	246.31	238.49	140.60	—
ALAB	ALAB290119C00230000	Call	2029-01-19	835	27.4	2.29	230.00	-41.00%	245.97	242.30	187.80	—
ALAB	ALAB290119C00220000	Call	2029-01-19	835	27.4	2.29	220.00	-43.56%	248.69	248.38	169.35	—
ALAB	ALAB290119C00210000	Call	2029-01-19	835	27.4	2.29	210.00	-46.13%	258.60	244.86	145.02	—
ALAB	ALAB290119C00200000	Call	2029-01-19	835	27.4	2.29	200.00	-48.69%	260.67	255.25	255.59	—
ALAB	ALAB290119C00195000	Call	2029-01-19	835	27.4	2.29	195.00	-49.97%	260.03	258.53	—	—
ALAB	ALAB290119C00190000	Call	2029-01-19	835	27.4	2.29	190.00	-51.26%	270.80	263.75	—	—
ALAB	ALAB290119C00185000	Call	2029-01-19	835	27.4	2.29	185.00	-52.54%	264.65	260.62	—	—
ALAB	ALAB290119C00180000	Call	2029-01-19	835	27.4	2.29	180.00	-53.82%	272.53	268.75	266.88	—
ALAB	ALAB290119C00175000	Call	2029-01-19	835	27.4	2.29	175.00	-55.11%	273.24	266.93	—	—
ALAB	ALAB290119C00170000	Call	2029-01-19	835	27.4	2.29	170.00	-56.39%	280.27	274.30	183.62	—
ALAB	ALAB290119C00165000	Call	2029-01-19	835	27.4	2.29	165.00	-57.67%	281.98	275.21	—	—
ALAB	ALAB290119C00160000	Call	2029-01-19	835	27.4	2.29	160.00	-58.95%	287.32	276.42	218.50	—
ALAB	ALAB290119C00155000	Call	2029-01-19	835	27.4	2.29	155.00	-60.24%	287.92	274.59	—	—
ALAB	ALAB290119C00150000	Call	2029-01-19	835	27.4	2.29	150.00	-61.52%	284.19	277.30	—	—
ALAB	ALAB290119C00145000	Call	2029-01-19	835	27.4	2.29	145.00	-62.80%	289.16	279.88	—	—
ALAB	ALAB290119C00140000	Call	2029-01-19	835	27.4	2.29	140.00	-64.08%	288.15	282.14	247.73	—
ALAB	ALAB290119C00135000	Call	2029-01-19	835	27.4	2.29	135.00	-65.37%	296.55	290.87	261.65	—
ALAB	ALAB290119P00540000	Put	2029-01-19	835	27.4	2.29	540.00	+38.53%	263.61	261.95	—	—
ALAB	ALAB290119P00520000	Put	2029-01-19	835	27.4	2.29	520.00	+33.40%	253.23	239.58	—	—
ALAB	ALAB290119P00510000	Put	2029-01-19	835	27.4	2.29	510.00	+30.84%	247.76	236.44	—	—
ALAB	ALAB290119P00500000	Put	2029-01-19	835	27.4	2.29	500.00	+28.27%	232.28	225.47	—	—
ALAB	ALAB290119P00490000	Put	2029-01-19	835	27.4	2.29	490.00	+25.71%	230.61	216.65	—	—
ALAB	ALAB290119P00480000	Put	2029-01-19	835	27.4	2.29	480.00	+23.14%	217.21	213.57	—	—
ALAB	ALAB290119P00470000	Put	2029-01-19	835	27.4	2.29	470.00	+20.57%	216.42	207.45	—	—
ALAB	ALAB290119P00460000	Put	2029-01-19	835	27.4	2.29	460.00	+18.01%	204.71	196.89	—	—
ALAB	ALAB290119P00450000	Put	2029-01-19	835	27.4	2.29	450.00	+15.44%	199.04	193.58	—	—
ALAB	ALAB290119P00440000	Put	2029-01-19	835	27.4	2.29	440.00	+12.88%	191.18	183.20	—	—
ALAB	ALAB290119P00430000	Put	2029-01-19	835	27.4	2.29	430.00	+10.31%	188.30	179.45	—	—
ALAB	ALAB290119P00420000	Put	2029-01-19	835	27.4	2.29	420.00	+7.75%	177.79	173.71	—	—
ALAB	ALAB290119P00410000	Put	2029-01-19	835	27.4	2.29	410.00	+5.18%	175.20	160.93	—	—
ALAB	ALAB290119P00400000	Put	2029-01-19	835	27.4	2.29	400.00	+2.62%	164.01	157.98	—	—
ALAB	ALAB290119P00390000	Put	2029-01-19	835	27.4	2.29	390.00	+0.05%	161.09	149.35	154.00	—
ALAB	ALAB290119P00380000	Put	2029-01-19	835	27.4	2.29	380.00	-2.51%	150.84	146.21	—	—
ALAB	ALAB290119P00370000	Put	2029-01-19	835	27.4	2.29	370.00	-5.08%	144.80	137.83	149.71	—
ALAB	ALAB290119P00360000	Put	2029-01-19	835	27.4	2.29	360.00	-7.64%	137.81	131.68	144.75	—
ALAB	ALAB290119P00350000	Put	2029-01-19	835	27.4	2.29	350.00	-10.21%	132.06	125.48	135.50	—
ALAB	ALAB290119P00340000	Put	2029-01-19	835	27.4	2.29	340.00	-12.78%	124.93	116.98	129.54	—
ALAB	ALAB290119P00330000	Put	2029-01-19	835	27.4	2.29	330.00	-15.34%	118.12	110.31	125.23	—
ALAB	ALAB290119P00320000	Put	2029-01-19	835	27.4	2.29	320.00	-17.91%	111.88	107.27	120.30	—
ALAB	ALAB290119P00310000	Put	2029-01-19	835	27.4	2.29	310.00	-20.47%	107.64	98.39	—	—
ALAB	ALAB290119P00300000	Put	2029-01-19	835	27.4	2.29	300.00	-23.04%	102.78	95.67	105.00	—
ALAB	ALAB290119P00290000	Put	2029-01-19	835	27.4	2.29	290.00	-25.60%	96.54	86.42	101.24	—
ALAB	ALAB290119P00280000	Put	2029-01-19	835	27.4	2.29	280.00	-28.17%	90.24	81.90	119.73	—
ALAB	ALAB290119P00270000	Put	2029-01-19	835	27.4	2.29	270.00	-30.73%	83.45	75.84	86.60	—
ALAB	ALAB290119P00260000	Put	2029-01-19	835	27.4	2.29	260.00	-33.30%	81.46	72.08	83.46	—
ALAB	ALAB290119P00250000	Put	2029-01-19	835	27.4	2.29	250.00	-35.86%	71.42	66.78	70.00	—
ALAB	ALAB290119P00240000	Put	2029-01-19	835	27.4	2.29	240.00	-38.43%	70.06	62.00	85.26	—
ALAB	ALAB290119P00230000	Put	2029-01-19	835	27.4	2.29	230.00	-41.00%	66.23	55.45	66.04	—
ALAB	ALAB290119P00220000	Put	2029-01-19	835	27.4	2.29	220.00	-43.56%	58.89	52.49	56.34	—
ALAB	ALAB290119P00210000	Put	2029-01-19	835	27.4	2.29	210.00	-46.13%	54.07	47.22	—	—
ALAB	ALAB290119P00200000	Put	2029-01-19	835	27.4	2.29	200.00	-48.69%	49.80	42.52	55.77	—
ALAB	ALAB290119P00195000	Put	2029-01-19	835	27.4	2.29	195.00	-49.97%	48.18	42.83	—	—
ALAB	ALAB290119P00190000	Put	2029-01-19	835	27.4	2.29	190.00	-51.26%	46.02	38.69	—	—
ALAB	ALAB290119P00185000	Put	2029-01-19	835	27.4	2.29	185.00	-52.54%	43.57	36.70	—	—
ALAB	ALAB290119P00180000	Put	2029-01-19	835	27.4	2.29	180.00	-53.82%	42.38	33.95	—	—
ALAB	ALAB290119P00175000	Put	2029-01-19	835	27.4	2.29	175.00	-55.11%	37.97	33.02	35.00	—
ALAB	ALAB290119P00170000	Put	2029-01-19	835	27.4	2.29	170.00	-56.39%	37.60	30.14	—	—
ALAB	ALAB290119P00165000	Put	2029-01-19	835	27.4	2.29	165.00	-57.67%	35.29	28.25	35.97	—
ALAB	ALAB290119P00160000	Put	2029-01-19	835	27.4	2.29	160.00	-58.95%	35.44	26.42	34.42	—
ALAB	ALAB290119P00155000	Put	2029-01-19	835	27.4	2.29	155.00	-60.24%	32.42	23.83	36.92	—
ALAB	ALAB290119P00150000	Put	2029-01-19	835	27.4	2.29	150.00	-61.52%	31.37	22.33	—	—
ALAB	ALAB290119P00145000	Put	2029-01-19	835	27.4	2.29	145.00	-62.80%	28.79	20.87	28.53	—
ALAB	ALAB290119P00140000	Put	2029-01-19	835	27.4	2.29	140.00	-64.08%	26.62	21.24	26.88	—
ALAB	ALAB290119P00135000	Put	2029-01-19	835	27.4	2.29	135.00	-65.37%	24.49	19.96	21.37	—