AMAT Options ChainApplied Materials

Spot 530.27 · 2,996 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
AMAT	AMAT261009C00720000	Call	2026-10-09	2	0.1	0.01	720.00	+35.78%	0.01	0.00	0.01	254
AMAT	AMAT261009C00715000	Call	2026-10-09	2	0.1	0.01	715.00	+34.84%	0.19	0.00	0.01	179
AMAT	AMAT261009C00710000	Call	2026-10-09	2	0.1	0.01	710.00	+33.89%	0.06	0.00	0.04	47
AMAT	AMAT261009C00705000	Call	2026-10-09	2	0.1	0.01	705.00	+32.95%	0.11	0.00	0.01	59
AMAT	AMAT261009C00700000	Call	2026-10-09	2	0.1	0.01	700.00	+32.01%	0.65	0.00	0.03	47
AMAT	AMAT261009C00695000	Call	2026-10-09	2	0.1	0.01	695.00	+31.07%	3.08	0.00	0.01	158
AMAT	AMAT261009C00690000	Call	2026-10-09	2	0.1	0.01	690.00	+30.12%	4.28	0.00	0.05	175
AMAT	AMAT261009C00685000	Call	2026-10-09	2	0.1	0.01	685.00	+29.18%	0.03	0.00	0.01	38
AMAT	AMAT261009C00680000	Call	2026-10-09	2	0.1	0.01	680.00	+28.24%	0.03	0.01	0.01	53
AMAT	AMAT261009C00675000	Call	2026-10-09	2	0.1	0.01	675.00	+27.29%	3.80	0.00	0.02	44
AMAT	AMAT261009C00670000	Call	2026-10-09	2	0.1	0.01	670.00	+26.35%	0.08	0.01	0.03	435
AMAT	AMAT261009C00665000	Call	2026-10-09	2	0.1	0.01	665.00	+25.41%	0.06	0.03	0.03	86
AMAT	AMAT261009C00660000	Call	2026-10-09	2	0.1	0.01	660.00	+24.46%	0.27	0.00	0.13	101
AMAT	AMAT261009C00655000	Call	2026-10-09	2	0.1	0.01	655.00	+23.52%	4.37	0.00	0.03	52
AMAT	AMAT261009C00650000	Call	2026-10-09	2	0.1	0.01	650.00	+22.58%	0.45	0.00	0.09	46
AMAT	AMAT261009C00645000	Call	2026-10-09	2	0.1	0.01	645.00	+21.64%	0.08	0.00	0.04	59
AMAT	AMAT261009C00640000	Call	2026-10-09	2	0.1	0.01	640.00	+20.69%	0.14	0.00	0.04	119
AMAT	AMAT261009C00635000	Call	2026-10-09	2	0.1	0.01	635.00	+19.75%	0.29	0.00	0.02	35
AMAT	AMAT261009C00630000	Call	2026-10-09	2	0.1	0.01	630.00	+18.81%	0.18	0.00	0.01	93
AMAT	AMAT261009C00625000	Call	2026-10-09	2	0.1	0.01	625.00	+17.86%	0.15	0.01	0.07	59
AMAT	AMAT261009C00620000	Call	2026-10-09	2	0.1	0.01	620.00	+16.92%	0.13	0.03	0.11	78
AMAT	AMAT261009C00615000	Call	2026-10-09	2	0.1	0.01	615.00	+15.98%	0.13	0.01	0.08	109
AMAT	AMAT261009C00610000	Call	2026-10-09	2	0.1	0.01	610.00	+15.04%	0.09	0.05	0.11	69
AMAT	AMAT261009C00605000	Call	2026-10-09	2	0.1	0.01	605.00	+14.09%	0.13	0.01	0.09	104
AMAT	AMAT261009C00602500	Call	2026-10-09	2	0.1	0.01	602.50	+13.62%	0.12	0.05	0.07	—
AMAT	AMAT261009C00600000	Call	2026-10-09	2	0.1	0.01	600.00	+13.15%	0.10	0.03	0.06	224
AMAT	AMAT261009C00597500	Call	2026-10-09	2	0.1	0.01	597.50	+12.68%	0.23	0.01	0.12	—
AMAT	AMAT261009C00595000	Call	2026-10-09	2	0.1	0.01	595.00	+12.21%	0.26	0.03	0.12	317
AMAT	AMAT261009C00592500	Call	2026-10-09	2	0.1	0.01	592.50	+11.74%	0.22	0.03	0.12	13
AMAT	AMAT261009C00590000	Call	2026-10-09	2	0.1	0.01	590.00	+11.26%	0.68	0.02	0.18	116
AMAT	AMAT261009C00587500	Call	2026-10-09	2	0.1	0.01	587.50	+10.79%	0.77	0.01	1.09	70
AMAT	AMAT261009C00585000	Call	2026-10-09	2	0.1	0.01	585.00	+10.32%	0.67	0.21	0.24	102
AMAT	AMAT261009C00582500	Call	2026-10-09	2	0.1	0.01	582.50	+9.85%	1.26	0.20	1.47	23
AMAT	AMAT261009C00580000	Call	2026-10-09	2	0.1	0.01	580.00	+9.38%	0.68	0.22	0.29	106
AMAT	AMAT261009C00577500	Call	2026-10-09	2	0.1	0.01	577.50	+8.91%	0.72	0.03	0.55	34
AMAT	AMAT261009C00575000	Call	2026-10-09	2	0.1	0.01	575.00	+8.44%	0.62	0.28	0.65	210
AMAT	AMAT261009C00572500	Call	2026-10-09	2	0.1	0.01	572.50	+7.96%	0.82	0.39	0.50	82
AMAT	AMAT261009C00570000	Call	2026-10-09	2	0.1	0.01	570.00	+7.49%	0.89	0.38	0.54	227
AMAT	AMAT261009C00567500	Call	2026-10-09	2	0.1	0.01	567.50	+7.02%	1.34	0.37	0.77	44
AMAT	AMAT261009C00565000	Call	2026-10-09	2	0.1	0.01	565.00	+6.55%	1.22	0.66	1.01	136
AMAT	AMAT261009C00562500	Call	2026-10-09	2	0.1	0.01	562.50	+6.08%	1.44	0.73	1.18	36
AMAT	AMAT261009C00560000	Call	2026-10-09	2	0.1	0.01	560.00	+5.61%	1.57	1.16	1.20	341
AMAT	AMAT261009C00557500	Call	2026-10-09	2	0.1	0.01	557.50	+5.14%	3.11	0.69	2.69	22
AMAT	AMAT261009C00555000	Call	2026-10-09	2	0.1	0.01	555.00	+4.66%	2.44	1.36	1.60	1,088
AMAT	AMAT261009C00552500	Call	2026-10-09	2	0.1	0.01	552.50	+4.19%	2.88	1.62	2.12	22
AMAT	AMAT261009C00550000	Call	2026-10-09	2	0.1	0.01	550.00	+3.72%	3.02	2.57	2.61	402
AMAT	AMAT261009C00547500	Call	2026-10-09	2	0.1	0.01	547.50	+3.25%	3.94	2.95	2.75	48
AMAT	AMAT261009C00545000	Call	2026-10-09	2	0.1	0.01	545.00	+2.78%	4.31	3.40	3.95	157
AMAT	AMAT261009C00542500	Call	2026-10-09	2	0.1	0.01	542.50	+2.31%	4.88	3.97	4.50	87
AMAT	AMAT261009C00540000	Call	2026-10-09	2	0.1	0.01	540.00	+1.83%	6.05	4.66	5.35	1,371
AMAT	AMAT261009C00537500	Call	2026-10-09	2	0.1	0.01	537.50	+1.36%	6.64	5.79	6.30	60
AMAT	AMAT261009C00535000	Call	2026-10-09	2	0.1	0.01	535.00	+0.89%	7.82	6.57	6.93	159
AMAT	AMAT261009C00532500	Call	2026-10-09	2	0.1	0.01	532.50	+0.42%	9.88	6.72	8.50	98
AMAT	AMAT261009C00530000	Call	2026-10-09	2	0.1	0.01	530.00	-0.05%	10.12	8.34	9.05	286
AMAT	AMAT261009C00527500	Call	2026-10-09	2	0.1	0.01	527.50	-0.52%	12.15	8.32	9.64	23
AMAT	AMAT261009C00525000	Call	2026-10-09	2	0.1	0.01	525.00	-0.99%	13.06	10.27	10.75	492
AMAT	AMAT261009C00522500	Call	2026-10-09	2	0.1	0.01	522.50	-1.47%	16.18	10.75	23.35	3
AMAT	AMAT261009C00520000	Call	2026-10-09	2	0.1	0.01	520.00	-1.94%	17.04	12.97	13.50	219
AMAT	AMAT261009C00517500	Call	2026-10-09	2	0.1	0.01	517.50	-2.41%	19.34	13.98	18.00	261
AMAT	AMAT261009C00515000	Call	2026-10-09	2	0.1	0.01	515.00	-2.88%	21.29	15.97	19.00	210
AMAT	AMAT261009C00512500	Call	2026-10-09	2	0.1	0.01	512.50	-3.35%	22.68	17.63	18.20	39
AMAT	AMAT261009C00510000	Call	2026-10-09	2	0.1	0.01	510.00	-3.82%	25.08	20.40	20.45	279
AMAT	AMAT261009C00507500	Call	2026-10-09	2	0.1	0.01	507.50	-4.29%	28.50	20.81	28.79	24
AMAT	AMAT261009C00505000	Call	2026-10-09	2	0.1	0.01	505.00	-4.77%	28.92	23.61	30.50	391
AMAT	AMAT261009C00502500	Call	2026-10-09	2	0.1	0.01	502.50	-5.24%	31.97	25.63	35.09	103
AMAT	AMAT261009C00500000	Call	2026-10-09	2	0.1	0.01	500.00	-5.71%	33.88	27.54	29.75	225
AMAT	AMAT261009C00497500	Call	2026-10-09	2	0.1	0.01	497.50	-6.18%	35.02	30.22	33.37	10
AMAT	AMAT261009C00495000	Call	2026-10-09	2	0.1	0.01	495.00	-6.65%	39.21	32.90	35.53	44
AMAT	AMAT261009C00492500	Call	2026-10-09	2	0.1	0.01	492.50	-7.12%	41.15	34.70	52.18	6
AMAT	AMAT261009C00490000	Call	2026-10-09	2	0.1	0.01	490.00	-7.59%	43.57	37.30	54.60	48
AMAT	AMAT261009C00487500	Call	2026-10-09	2	0.1	0.01	487.50	-8.07%	45.93	39.57	53.57	10
AMAT	AMAT261009C00485000	Call	2026-10-09	2	0.1	0.01	485.00	-8.54%	48.17	42.13	47.00	50
AMAT	AMAT261009C00482500	Call	2026-10-09	2	0.1	0.01	482.50	-9.01%	51.21	45.13	55.53	85
AMAT	AMAT261009C00480000	Call	2026-10-09	2	0.1	0.01	480.00	-9.48%	54.39	46.47	50.45	89
AMAT	AMAT261009C00477500	Call	2026-10-09	2	0.1	0.01	477.50	-9.95%	55.00	49.73	51.56	20
AMAT	AMAT261009C00475000	Call	2026-10-09	2	0.1	0.01	475.00	-10.42%	58.92	50.93	53.00	79
AMAT	AMAT261009C00472500	Call	2026-10-09	2	0.1	0.01	472.50	-10.89%	61.43	53.75	37.23	5
AMAT	AMAT261009C00470000	Call	2026-10-09	2	0.1	0.01	470.00	-11.37%	64.81	56.64	70.90	247
AMAT	AMAT261009C00467500	Call	2026-10-09	2	0.1	0.01	467.50	-11.84%	65.67	58.43	70.37	3
AMAT	AMAT261009C00465000	Call	2026-10-09	2	0.1	0.01	465.00	-12.31%	69.05	61.87	74.80	225
AMAT	AMAT261009C00462500	Call	2026-10-09	2	0.1	0.01	462.50	-12.78%	71.75	64.72	54.77	119
AMAT	AMAT261009C00460000	Call	2026-10-09	2	0.1	0.01	460.00	-13.25%	73.92	66.87	71.00	377
AMAT	AMAT261009C00457500	Call	2026-10-09	2	0.1	0.01	457.50	-13.72%	74.36	69.01	—	—
AMAT	AMAT261009C00455000	Call	2026-10-09	2	0.1	0.01	455.00	-14.19%	77.31	72.25	80.46	53
AMAT	AMAT261009C00452500	Call	2026-10-09	2	0.1	0.01	452.50	-14.67%	81.79	73.67	86.58	2
AMAT	AMAT261009C00450000	Call	2026-10-09	2	0.1	0.01	450.00	-15.14%	84.31	78.22	84.58	48
AMAT	AMAT261009C00447500	Call	2026-10-09	2	0.1	0.01	447.50	-15.61%	86.17	80.12	36.84	2
AMAT	AMAT261009C00445000	Call	2026-10-09	2	0.1	0.01	445.00	-16.08%	88.67	81.21	93.80	18
AMAT	AMAT261009C00442500	Call	2026-10-09	2	0.1	0.01	442.50	-16.55%	89.80	84.27	46.15	1
AMAT	AMAT261009C00440000	Call	2026-10-09	2	0.1	0.01	440.00	-17.02%	94.86	87.11	99.98	498
AMAT	AMAT261009C00437500	Call	2026-10-09	2	0.1	0.01	437.50	-17.49%	96.91	88.87	66.28	1
AMAT	AMAT261009C00435000	Call	2026-10-09	2	0.1	0.01	435.00	-17.97%	97.07	91.03	101.15	40
AMAT	AMAT261009C00432500	Call	2026-10-09	2	0.1	0.01	432.50	-18.44%	101.73	93.70	101.54	20
AMAT	AMAT261009C00430000	Call	2026-10-09	2	0.1	0.01	430.00	-18.91%	102.22	98.00	109.24	33
AMAT	AMAT261009C00427500	Call	2026-10-09	2	0.1	0.01	427.50	-19.38%	106.39	98.19	—	—
AMAT	AMAT261009C00425000	Call	2026-10-09	2	0.1	0.01	425.00	-19.85%	106.69	100.17	114.75	7
AMAT	AMAT261009C00422500	Call	2026-10-09	2	0.1	0.01	422.50	-20.32%	109.96	102.91	66.06	1
AMAT	AMAT261009C00420000	Call	2026-10-09	2	0.1	0.01	420.00	-20.80%	115.60	108.76	113.15	33
AMAT	AMAT261009C00417500	Call	2026-10-09	2	0.1	0.01	417.50	-21.27%	115.40	108.38	—	—
AMAT	AMAT261009C00415000	Call	2026-10-09	2	0.1	0.01	415.00	-21.74%	118.45	110.20	53.58	12
AMAT	AMAT261009C00412500	Call	2026-10-09	2	0.1	0.01	412.50	-22.21%	121.00	114.74	—	—
AMAT	AMAT261009C00410000	Call	2026-10-09	2	0.1	0.01	410.00	-22.68%	124.24	114.92	63.70	15
AMAT	AMAT261009C00407500	Call	2026-10-09	2	0.1	0.01	407.50	-23.15%	125.89	118.84	—	—
AMAT	AMAT261009C00405000	Call	2026-10-09	2	0.1	0.01	405.00	-23.62%	128.33	123.06	139.30	1
AMAT	AMAT261009C00402500	Call	2026-10-09	2	0.1	0.01	402.50	-24.10%	130.97	122.60	135.83	2
AMAT	AMAT261009C00400000	Call	2026-10-09	2	0.1	0.01	400.00	-24.57%	134.88	124.60	138.31	7
AMAT	AMAT261009C00395000	Call	2026-10-09	2	0.1	0.01	395.00	-25.51%	138.50	131.11	—	—
AMAT	AMAT261009C00390000	Call	2026-10-09	2	0.1	0.01	390.00	-26.45%	140.68	137.35	38.85	2
AMAT	AMAT261009C00385000	Call	2026-10-09	2	0.1	0.01	385.00	-27.40%	146.98	144.18	—	—
AMAT	AMAT261009C00380000	Call	2026-10-09	2	0.1	0.01	380.00	-28.34%	151.25	147.95	—	—
AMAT	AMAT261009C00375000	Call	2026-10-09	2	0.1	0.01	375.00	-29.28%	161.05	150.53	88.15	1
AMAT	AMAT261009C00370000	Call	2026-10-09	2	0.1	0.01	370.00	-30.22%	161.55	158.83	160.99	286
AMAT	AMAT261009C00365000	Call	2026-10-09	2	0.1	0.01	365.00	-31.17%	166.39	159.51	—	—
AMAT	AMAT261009C00360000	Call	2026-10-09	2	0.1	0.01	360.00	-32.11%	174.12	166.36	109.73	1
AMAT	AMAT261009C00355000	Call	2026-10-09	2	0.1	0.01	355.00	-33.05%	178.32	171.96	—	—
AMAT	AMAT261009C00350000	Call	2026-10-09	2	0.1	0.01	350.00	-34.00%	187.07	176.55	173.85	2
AMAT	AMAT261009C00345000	Call	2026-10-09	2	0.1	0.01	345.00	-34.94%	186.89	178.53	95.30	4
AMAT	AMAT261009C00340000	Call	2026-10-09	2	0.1	0.01	340.00	-35.88%	196.79	189.43	188.20	4
AMAT	AMAT261009C00335000	Call	2026-10-09	2	0.1	0.01	335.00	-36.82%	194.92	191.82	—	—
AMAT	AMAT261009C00330000	Call	2026-10-09	2	0.1	0.01	330.00	-37.77%	205.03	199.12	—	—
AMAT	AMAT261009C00325000	Call	2026-10-09	2	0.1	0.01	325.00	-38.71%	206.16	203.47	—	—
AMAT	AMAT261009C00320000	Call	2026-10-09	2	0.1	0.01	320.00	-39.65%	210.55	204.24	109.90	1
AMAT	AMAT261009C00315000	Call	2026-10-09	2	0.1	0.01	315.00	-40.60%	218.58	211.39	—	—
AMAT	AMAT261009C00310000	Call	2026-10-09	2	0.1	0.01	310.00	-41.54%	226.52	213.39	—	—
AMAT	AMAT261009C00305000	Call	2026-10-09	2	0.1	0.01	305.00	-42.48%	230.60	220.41	229.75	—
AMAT	AMAT261009C00300000	Call	2026-10-09	2	0.1	0.01	300.00	-43.43%	230.53	225.64	232.42	1
AMAT	AMAT261009C00295000	Call	2026-10-09	2	0.1	0.01	295.00	-44.37%	240.07	229.49	237.42	3
AMAT	AMAT261009C00290000	Call	2026-10-09	2	0.1	0.01	290.00	-45.31%	238.51	233.38	241.57	2
AMAT	AMAT261009C00285000	Call	2026-10-09	2	0.1	0.01	285.00	-46.25%	253.32	242.06	246.70	1
AMAT	AMAT261009C00280000	Call	2026-10-09	2	0.1	0.01	280.00	-47.20%	256.12	242.76	251.54	2
AMAT	AMAT261009C00275000	Call	2026-10-09	2	0.1	0.01	275.00	-48.14%	255.75	252.51	257.72	1
AMAT	AMAT261009P00720000	Put	2026-10-09	2	0.1	0.01	720.00	+35.78%	194.84	187.25	—	—
AMAT	AMAT261009P00715000	Put	2026-10-09	2	0.1	0.01	715.00	+34.84%	186.49	181.60	212.30	—
AMAT	AMAT261009P00710000	Put	2026-10-09	2	0.1	0.01	710.00	+33.89%	182.12	174.97	170.57	—
AMAT	AMAT261009P00705000	Put	2026-10-09	2	0.1	0.01	705.00	+32.95%	180.90	172.06	—	—
AMAT	AMAT261009P00700000	Put	2026-10-09	2	0.1	0.01	700.00	+32.01%	175.66	164.27	—	—
AMAT	AMAT261009P00695000	Put	2026-10-09	2	0.1	0.01	695.00	+31.07%	169.76	165.13	—	—
AMAT	AMAT261009P00690000	Put	2026-10-09	2	0.1	0.01	690.00	+30.12%	165.22	157.60	—	—
AMAT	AMAT261009P00685000	Put	2026-10-09	2	0.1	0.01	685.00	+29.18%	155.76	153.14	147.92	—
AMAT	AMAT261009P00680000	Put	2026-10-09	2	0.1	0.01	680.00	+28.24%	151.88	148.10	144.52	—
AMAT	AMAT261009P00675000	Put	2026-10-09	2	0.1	0.01	675.00	+27.29%	147.32	141.15	139.99	—
AMAT	AMAT261009P00670000	Put	2026-10-09	2	0.1	0.01	670.00	+26.35%	140.85	135.48	138.15	—
AMAT	AMAT261009P00665000	Put	2026-10-09	2	0.1	0.01	665.00	+25.41%	140.17	132.09	132.15	—
AMAT	AMAT261009P00660000	Put	2026-10-09	2	0.1	0.01	660.00	+24.46%	131.45	127.35	—	—
AMAT	AMAT261009P00655000	Put	2026-10-09	2	0.1	0.01	655.00	+23.52%	128.54	119.58	—	—
AMAT	AMAT261009P00650000	Put	2026-10-09	2	0.1	0.01	650.00	+22.58%	125.90	117.41	—	—
AMAT	AMAT261009P00645000	Put	2026-10-09	2	0.1	0.01	645.00	+21.64%	120.01	110.47	—	—
AMAT	AMAT261009P00640000	Put	2026-10-09	2	0.1	0.01	640.00	+20.69%	115.80	107.43	—	—
AMAT	AMAT261009P00635000	Put	2026-10-09	2	0.1	0.01	635.00	+19.75%	109.84	102.75	—	—
AMAT	AMAT261009P00630000	Put	2026-10-09	2	0.1	0.01	630.00	+18.81%	105.00	98.41	—	—
AMAT	AMAT261009P00625000	Put	2026-10-09	2	0.1	0.01	625.00	+17.86%	99.46	91.72	—	—
AMAT	AMAT261009P00620000	Put	2026-10-09	2	0.1	0.01	620.00	+16.92%	92.88	86.24	—	—
AMAT	AMAT261009P00615000	Put	2026-10-09	2	0.1	0.01	615.00	+15.98%	89.50	82.15	—	—
AMAT	AMAT261009P00610000	Put	2026-10-09	2	0.1	0.01	610.00	+15.04%	83.55	75.79	—	—
AMAT	AMAT261009P00605000	Put	2026-10-09	2	0.1	0.01	605.00	+14.09%	79.53	71.77	66.57	6
AMAT	AMAT261009P00602500	Put	2026-10-09	2	0.1	0.01	602.50	+13.62%	77.67	69.86	—	—
AMAT	AMAT261009P00600000	Put	2026-10-09	2	0.1	0.01	600.00	+13.15%	73.57	66.17	93.84	4
AMAT	AMAT261009P00597500	Put	2026-10-09	2	0.1	0.01	597.50	+12.68%	70.05	64.74	—	—
AMAT	AMAT261009P00595000	Put	2026-10-09	2	0.1	0.01	595.00	+12.21%	69.19	62.12	61.79	27
AMAT	AMAT261009P00592500	Put	2026-10-09	2	0.1	0.01	592.50	+11.74%	66.86	59.31	59.32	29
AMAT	AMAT261009P00590000	Put	2026-10-09	2	0.1	0.01	590.00	+11.26%	62.76	57.01	54.98	6
AMAT	AMAT261009P00587500	Put	2026-10-09	2	0.1	0.01	587.50	+10.79%	61.37	53.65	—	—
AMAT	AMAT261009P00585000	Put	2026-10-09	2	0.1	0.01	585.00	+10.32%	57.88	50.90	—	—
AMAT	AMAT261009P00582500	Put	2026-10-09	2	0.1	0.01	582.50	+9.85%	54.60	49.18	—	—
AMAT	AMAT261009P00580000	Put	2026-10-09	2	0.1	0.01	580.00	+9.38%	53.03	46.97	44.84	3
AMAT	AMAT261009P00577500	Put	2026-10-09	2	0.1	0.01	577.50	+8.91%	51.19	43.80	—	—
AMAT	AMAT261009P00575000	Put	2026-10-09	2	0.1	0.01	575.00	+8.44%	49.46	43.03	38.70	1
AMAT	AMAT261009P00572500	Put	2026-10-09	2	0.1	0.01	572.50	+7.96%	46.77	40.12	35.95	1
AMAT	AMAT261009P00570000	Put	2026-10-09	2	0.1	0.01	570.00	+7.49%	44.44	36.61	—	—
AMAT	AMAT261009P00567500	Put	2026-10-09	2	0.1	0.01	567.50	+7.02%	42.30	34.84	35.47	—
AMAT	AMAT261009P00565000	Put	2026-10-09	2	0.1	0.01	565.00	+6.55%	39.51	31.94	33.29	—
AMAT	AMAT261009P00562500	Put	2026-10-09	2	0.1	0.01	562.50	+6.08%	37.74	30.61	37.83	5
AMAT	AMAT261009P00560000	Put	2026-10-09	2	0.1	0.01	560.00	+5.61%	34.56	28.92	25.75	3
AMAT	AMAT261009P00557500	Put	2026-10-09	2	0.1	0.01	557.50	+5.14%	32.54	25.65	—	—
AMAT	AMAT261009P00555000	Put	2026-10-09	2	0.1	0.01	555.00	+4.66%	29.74	23.97	25.32	11
AMAT	AMAT261009P00552500	Put	2026-10-09	2	0.1	0.01	552.50	+4.19%	28.18	21.64	18.58	3
AMAT	AMAT261009P00550000	Put	2026-10-09	2	0.1	0.01	550.00	+3.72%	26.74	19.01	22.35	8
AMAT	AMAT261009P00547500	Put	2026-10-09	2	0.1	0.01	547.50	+3.25%	23.67	18.07	20.52	6
AMAT	AMAT261009P00545000	Put	2026-10-09	2	0.1	0.01	545.00	+2.78%	21.43	16.96	18.90	28
AMAT	AMAT261009P00542500	Put	2026-10-09	2	0.1	0.01	542.50	+2.31%	17.35	14.89	16.50	23
AMAT	AMAT261009P00540000	Put	2026-10-09	2	0.1	0.01	540.00	+1.83%	17.68	12.83	14.23	248
AMAT	AMAT261009P00537500	Put	2026-10-09	2	0.1	0.01	537.50	+1.36%	16.48	11.06	13.75	46
AMAT	AMAT261009P00535000	Put	2026-10-09	2	0.1	0.01	535.00	+0.89%	13.33	11.15	11.56	67
AMAT	AMAT261009P00532500	Put	2026-10-09	2	0.1	0.01	532.50	+0.42%	13.24	8.34	11.00	120
AMAT	AMAT261009P00530000	Put	2026-10-09	2	0.1	0.01	530.00	-0.05%	9.47	8.28	9.28	141
AMAT	AMAT261009P00527500	Put	2026-10-09	2	0.1	0.01	527.50	-0.52%	8.75	7.39	8.15	96
AMAT	AMAT261009P00525000	Put	2026-10-09	2	0.1	0.01	525.00	-0.99%	8.00	6.25	7.26	198
AMAT	AMAT261009P00522500	Put	2026-10-09	2	0.1	0.01	522.50	-1.47%	6.99	4.43	6.05	70
AMAT	AMAT261009P00520000	Put	2026-10-09	2	0.1	0.01	520.00	-1.94%	5.46	4.57	5.36	224
AMAT	AMAT261009P00517500	Put	2026-10-09	2	0.1	0.01	517.50	-2.41%	4.70	3.73	4.05	54
AMAT	AMAT261009P00515000	Put	2026-10-09	2	0.1	0.01	515.00	-2.88%	4.77	2.76	4.51	260
AMAT	AMAT261009P00512500	Put	2026-10-09	2	0.1	0.01	512.50	-3.35%	3.98	2.29	3.45	165
AMAT	AMAT261009P00510000	Put	2026-10-09	2	0.1	0.01	510.00	-3.82%	2.65	2.24	2.44	238
AMAT	AMAT261009P00507500	Put	2026-10-09	2	0.1	0.01	507.50	-4.29%	2.26	1.47	2.26	93
AMAT	AMAT261009P00505000	Put	2026-10-09	2	0.1	0.01	505.00	-4.77%	1.93	1.44	1.87	215
AMAT	AMAT261009P00502500	Put	2026-10-09	2	0.1	0.01	502.50	-5.24%	2.03	1.07	1.70	252
AMAT	AMAT261009P00500000	Put	2026-10-09	2	0.1	0.01	500.00	-5.71%	1.18	1.01	1.09	436
AMAT	AMAT261009P00497500	Put	2026-10-09	2	0.1	0.01	497.50	-6.18%	1.30	0.67	1.13	87
AMAT	AMAT261009P00495000	Put	2026-10-09	2	0.1	0.01	495.00	-6.65%	1.09	0.53	0.90	207
AMAT	AMAT261009P00492500	Put	2026-10-09	2	0.1	0.01	492.50	-7.12%	0.95	0.27	0.61	159
AMAT	AMAT261009P00490000	Put	2026-10-09	2	0.1	0.01	490.00	-7.59%	0.65	0.29	0.57	241
AMAT	AMAT261009P00487500	Put	2026-10-09	2	0.1	0.01	487.50	-8.07%	0.57	0.07	0.40	177
AMAT	AMAT261009P00485000	Put	2026-10-09	2	0.1	0.01	485.00	-8.54%	0.47	0.20	0.30	137
AMAT	AMAT261009P00482500	Put	2026-10-09	2	0.1	0.01	482.50	-9.01%	0.53	0.17	0.25	87
AMAT	AMAT261009P00480000	Put	2026-10-09	2	0.1	0.01	480.00	-9.48%	0.31	0.21	0.27	242
AMAT	AMAT261009P00477500	Put	2026-10-09	2	0.1	0.01	477.50	-9.95%	0.27	0.01	0.21	40
AMAT	AMAT261009P00475000	Put	2026-10-09	2	0.1	0.01	475.00	-10.42%	0.30	0.14	0.18	151
AMAT	AMAT261009P00472500	Put	2026-10-09	2	0.1	0.01	472.50	-10.89%	0.43	0.10	0.15	50
AMAT	AMAT261009P00470000	Put	2026-10-09	2	0.1	0.01	470.00	-11.37%	0.29	0.04	0.13	227
AMAT	AMAT261009P00467500	Put	2026-10-09	2	0.1	0.01	467.50	-11.84%	0.20	0.11	0.12	52
AMAT	AMAT261009P00465000	Put	2026-10-09	2	0.1	0.01	465.00	-12.31%	0.20	0.04	0.14	230
AMAT	AMAT261009P00462500	Put	2026-10-09	2	0.1	0.01	462.50	-12.78%	0.40	0.01	0.20	77
AMAT	AMAT261009P00460000	Put	2026-10-09	2	0.1	0.01	460.00	-13.25%	0.15	0.01	0.09	268
AMAT	AMAT261009P00457500	Put	2026-10-09	2	0.1	0.01	457.50	-13.72%	0.16	0.01	0.12	9
AMAT	AMAT261009P00455000	Put	2026-10-09	2	0.1	0.01	455.00	-14.19%	0.10	0.03	0.06	149
AMAT	AMAT261009P00452500	Put	2026-10-09	2	0.1	0.01	452.50	-14.67%	0.16	0.01	0.07	216
AMAT	AMAT261009P00450000	Put	2026-10-09	2	0.1	0.01	450.00	-15.14%	0.16	0.04	0.05	617
AMAT	AMAT261009P00447500	Put	2026-10-09	2	0.1	0.01	447.50	-15.61%	0.12	0.01	0.07	178
AMAT	AMAT261009P00445000	Put	2026-10-09	2	0.1	0.01	445.00	-16.08%	0.10	0.03	0.06	137
AMAT	AMAT261009P00442500	Put	2026-10-09	2	0.1	0.01	442.50	-16.55%	0.12	0.01	0.10	119
AMAT	AMAT261009P00440000	Put	2026-10-09	2	0.1	0.01	440.00	-17.02%	0.14	0.03	0.04	169
AMAT	AMAT261009P00437500	Put	2026-10-09	2	0.1	0.01	437.50	-17.49%	0.15	0.01	0.04	407
AMAT	AMAT261009P00435000	Put	2026-10-09	2	0.1	0.01	435.00	-17.97%	0.13	0.01	0.05	211
AMAT	AMAT261009P00432500	Put	2026-10-09	2	0.1	0.01	432.50	-18.44%	0.10	0.00	0.04	87
AMAT	AMAT261009P00430000	Put	2026-10-09	2	0.1	0.01	430.00	-18.91%	0.07	0.01	0.05	208
AMAT	AMAT261009P00427500	Put	2026-10-09	2	0.1	0.01	427.50	-19.38%	0.10	0.00	0.05	417
AMAT	AMAT261009P00425000	Put	2026-10-09	2	0.1	0.01	425.00	-19.85%	0.07	0.03	0.03	134
AMAT	AMAT261009P00422500	Put	2026-10-09	2	0.1	0.01	422.50	-20.32%	0.16	0.00	0.04	361
AMAT	AMAT261009P00420000	Put	2026-10-09	2	0.1	0.01	420.00	-20.80%	0.12	0.01	0.03	571
AMAT	AMAT261009P00417500	Put	2026-10-09	2	0.1	0.01	417.50	-21.27%	0.20	0.00	0.07	15
AMAT	AMAT261009P00415000	Put	2026-10-09	2	0.1	0.01	415.00	-21.74%	0.07	0.00	0.03	289
AMAT	AMAT261009P00412500	Put	2026-10-09	2	0.1	0.01	412.50	-22.21%	0.09	0.00	0.03	34
AMAT	AMAT261009P00410000	Put	2026-10-09	2	0.1	0.01	410.00	-22.68%	0.11	0.00	0.05	178
AMAT	AMAT261009P00407500	Put	2026-10-09	2	0.1	0.01	407.50	-23.15%	0.03	0.01	0.05	227
AMAT	AMAT261009P00405000	Put	2026-10-09	2	0.1	0.01	405.00	-23.62%	0.07	0.00	0.03	72
AMAT	AMAT261009P00402500	Put	2026-10-09	2	0.1	0.01	402.50	-24.10%	0.55	0.00	0.02	12
AMAT	AMAT261009P00400000	Put	2026-10-09	2	0.1	0.01	400.00	-24.57%	0.12	0.00	0.02	126
AMAT	AMAT261009P00395000	Put	2026-10-09	2	0.1	0.01	395.00	-25.51%	0.08	0.01	0.03	99
AMAT	AMAT261009P00390000	Put	2026-10-09	2	0.1	0.01	390.00	-26.45%	1.04	0.00	0.02	74
AMAT	AMAT261009P00385000	Put	2026-10-09	2	0.1	0.01	385.00	-27.40%	0.07	0.00	0.07	55
AMAT	AMAT261009P00380000	Put	2026-10-09	2	0.1	0.01	380.00	-28.34%	0.74	0.00	0.07	62
AMAT	AMAT261009P00375000	Put	2026-10-09	2	0.1	0.01	375.00	-29.28%	0.08	0.00	0.02	154
AMAT	AMAT261009P00370000	Put	2026-10-09	2	0.1	0.01	370.00	-30.22%	0.11	0.00	0.02	128
AMAT	AMAT261009P00365000	Put	2026-10-09	2	0.1	0.01	365.00	-31.17%	0.11	0.00	0.02	44
AMAT	AMAT261009P00360000	Put	2026-10-09	2	0.1	0.01	360.00	-32.11%	0.08	0.00	0.01	134
AMAT	AMAT261009P00355000	Put	2026-10-09	2	0.1	0.01	355.00	-33.05%	0.11	0.00	0.03	61
AMAT	AMAT261009P00350000	Put	2026-10-09	2	0.1	0.01	350.00	-34.00%	0.10	0.00	0.02	32
AMAT	AMAT261009P00345000	Put	2026-10-09	2	0.1	0.01	345.00	-34.94%	0.11	0.00	0.09	36
AMAT	AMAT261009P00340000	Put	2026-10-09	2	0.1	0.01	340.00	-35.88%	0.03	0.00	0.01	154
AMAT	AMAT261009P00335000	Put	2026-10-09	2	0.1	0.01	335.00	-36.82%	0.06	0.00	0.02	63
AMAT	AMAT261009P00330000	Put	2026-10-09	2	0.1	0.01	330.00	-37.77%	0.07	0.00	0.01	39
AMAT	AMAT261009P00325000	Put	2026-10-09	2	0.1	0.01	325.00	-38.71%	0.07	0.00	0.01	42
AMAT	AMAT261009P00320000	Put	2026-10-09	2	0.1	0.01	320.00	-39.65%	0.07	0.00	0.01	44
AMAT	AMAT261009P00315000	Put	2026-10-09	2	0.1	0.01	315.00	-40.60%	0.07	0.00	0.01	104
AMAT	AMAT261009P00310000	Put	2026-10-09	2	0.1	0.01	310.00	-41.54%	0.03	0.00	0.01	46
AMAT	AMAT261009P00305000	Put	2026-10-09	2	0.1	0.01	305.00	-42.48%	0.04	0.00	0.01	46
AMAT	AMAT261009P00300000	Put	2026-10-09	2	0.1	0.01	300.00	-43.43%	0.09	0.00	0.01	122
AMAT	AMAT261009P00295000	Put	2026-10-09	2	0.1	0.01	295.00	-44.37%	0.05	0.00	0.01	108
AMAT	AMAT261009P00290000	Put	2026-10-09	2	0.1	0.01	290.00	-45.31%	0.01	0.00	0.01	68
AMAT	AMAT261009P00285000	Put	2026-10-09	2	0.1	0.01	285.00	-46.25%	0.01	0.00	0.01	151
AMAT	AMAT261009P00280000	Put	2026-10-09	2	0.1	0.01	280.00	-47.20%	0.03	0.00	0.01	78
AMAT	AMAT261009P00275000	Put	2026-10-09	2	0.1	0.01	275.00	-48.14%	0.01	0.00	0.01	141
AMAT	AMAT261016C01020000	Call	2026-10-16	9	0.3	0.02	1,020.00	+92.35%	0.23	0.00	0.02	—
AMAT	AMAT261016C01000000	Call	2026-10-16	9	0.3	0.02	1,000.00	+88.58%	0.09	0.00	0.05	—
AMAT	AMAT261016C00980000	Call	2026-10-16	9	0.3	0.02	980.00	+84.81%	0.07	0.00	0.07	—
AMAT	AMAT261016C00970000	Call	2026-10-16	9	0.3	0.02	970.00	+82.93%	0.03	0.00	0.01	—
AMAT	AMAT261016C00960000	Call	2026-10-16	9	0.3	0.02	960.00	+81.04%	0.07	0.00	0.04	—
AMAT	AMAT261016C00950000	Call	2026-10-16	9	0.3	0.02	950.00	+79.15%	0.07	0.00	0.01	—
AMAT	AMAT261016C00940000	Call	2026-10-16	9	0.3	0.02	940.00	+77.27%	0.12	0.00	0.02	—
AMAT	AMAT261016C00930000	Call	2026-10-16	9	0.3	0.02	930.00	+75.38%	4.23	0.00	0.02	—
AMAT	AMAT261016C00920000	Call	2026-10-16	9	0.3	0.02	920.00	+73.50%	0.22	0.00	0.01	—
AMAT	AMAT261016C00910000	Call	2026-10-16	9	0.3	0.02	910.00	+71.61%	1.01	0.00	0.08	—
AMAT	AMAT261016C00900000	Call	2026-10-16	9	0.3	0.02	900.00	+69.72%	0.07	0.00	0.01	—
AMAT	AMAT261016C00890000	Call	2026-10-16	9	0.3	0.02	890.00	+67.84%	0.13	0.00	0.06	—
AMAT	AMAT261016C00880000	Call	2026-10-16	9	0.3	0.02	880.00	+65.95%	0.03	0.00	0.03	—
AMAT	AMAT261016C00860000	Call	2026-10-16	9	0.3	0.02	860.00	+62.18%	0.09	0.00	0.05	—
AMAT	AMAT261016C00840000	Call	2026-10-16	9	0.3	0.02	840.00	+58.41%	0.81	0.00	0.05	—
AMAT	AMAT261016C00820000	Call	2026-10-16	9	0.3	0.02	820.00	+54.64%	0.08	0.00	0.04	—
AMAT	AMAT261016C00800000	Call	2026-10-16	9	0.3	0.02	800.00	+50.87%	0.10	0.03	0.04	—
AMAT	AMAT261016C00780000	Call	2026-10-16	9	0.3	0.02	780.00	+47.09%	0.07	0.03	0.06	—
AMAT	AMAT261016C00760000	Call	2026-10-16	9	0.3	0.02	760.00	+43.32%	0.07	0.03	0.03	—
AMAT	AMAT261016C00750000	Call	2026-10-16	9	0.3	0.02	750.00	+41.44%	0.04	0.01	0.04	—
AMAT	AMAT261016C00740000	Call	2026-10-16	9	0.3	0.02	740.00	+39.55%	0.13	0.00	0.04	—
AMAT	AMAT261016C00730000	Call	2026-10-16	9	0.3	0.02	730.00	+37.67%	0.03	0.01	0.04	—
AMAT	AMAT261016C00720000	Call	2026-10-16	9	0.3	0.02	720.00	+35.78%	0.32	0.00	0.06	—
AMAT	AMAT261016C00710000	Call	2026-10-16	9	0.3	0.02	710.00	+33.89%	0.40	0.03	0.10	—
AMAT	AMAT261016C00700000	Call	2026-10-16	9	0.3	0.02	700.00	+32.01%	0.14	0.03	0.08	—
AMAT	AMAT261016C00690000	Call	2026-10-16	9	0.3	0.02	690.00	+30.12%	0.72	0.01	0.36	—
AMAT	AMAT261016C00680000	Call	2026-10-16	9	0.3	0.02	680.00	+28.24%	0.57	0.11	0.43	—
AMAT	AMAT261016C00670000	Call	2026-10-16	9	0.3	0.02	670.00	+26.35%	0.51	0.03	0.28	—
AMAT	AMAT261016C00660000	Call	2026-10-16	9	0.3	0.02	660.00	+24.46%	0.45	0.15	0.30	—
AMAT	AMAT261016C00650000	Call	2026-10-16	9	0.3	0.02	650.00	+22.58%	0.60	0.14	0.55	—
AMAT	AMAT261016C00640000	Call	2026-10-16	9	0.3	0.02	640.00	+20.69%	1.28	0.21	0.21	—
AMAT	AMAT261016C00630000	Call	2026-10-16	9	0.3	0.02	630.00	+18.81%	0.82	0.53	0.77	—
AMAT	AMAT261016C00620000	Call	2026-10-16	9	0.3	0.02	620.00	+16.92%	1.78	0.85	0.87	—
AMAT	AMAT261016C00610000	Call	2026-10-16	9	0.3	0.02	610.00	+15.04%	1.77	1.00	1.02	—
AMAT	AMAT261016C00600000	Call	2026-10-16	9	0.3	0.02	600.00	+13.15%	2.27	1.53	2.06	—
AMAT	AMAT261016C00595000	Call	2026-10-16	9	0.3	0.02	595.00	+12.21%	3.06	1.77	2.57	—
AMAT	AMAT261016C00590000	Call	2026-10-16	9	0.3	0.02	590.00	+11.26%	3.59	2.24	2.58	—
AMAT	AMAT261016C00585000	Call	2026-10-16	9	0.3	0.02	585.00	+10.32%	3.61	2.47	3.05	—
AMAT	AMAT261016C00580000	Call	2026-10-16	9	0.3	0.02	580.00	+9.38%	5.22	2.29	3.42	—
AMAT	AMAT261016C00575000	Call	2026-10-16	9	0.3	0.02	575.00	+8.44%	5.57	3.19	4.83	—
AMAT	AMAT261016C00570000	Call	2026-10-16	9	0.3	0.02	570.00	+7.49%	5.86	4.27	5.50	—
AMAT	AMAT261016C00565000	Call	2026-10-16	9	0.3	0.02	565.00	+6.55%	7.34	4.79	7.15	—
AMAT	AMAT261016C00562500	Call	2026-10-16	9	0.3	0.02	562.50	+6.08%	7.75	5.56	6.82	—
AMAT	AMAT261016C00560000	Call	2026-10-16	9	0.3	0.02	560.00	+5.61%	8.33	6.74	6.95	—
AMAT	AMAT261016C00557500	Call	2026-10-16	9	0.3	0.02	557.50	+5.14%	9.63	6.75	9.95	—
AMAT	AMAT261016C00555000	Call	2026-10-16	9	0.3	0.02	555.00	+4.66%	9.73	6.71	8.09	—
AMAT	AMAT261016C00552500	Call	2026-10-16	9	0.3	0.02	552.50	+4.19%	10.96	7.55	11.55	—
AMAT	AMAT261016C00550000	Call	2026-10-16	9	0.3	0.02	550.00	+3.72%	11.33	9.93	10.25	—
AMAT	AMAT261016C00547500	Call	2026-10-16	9	0.3	0.02	547.50	+3.25%	13.20	8.62	11.50	—
AMAT	AMAT261016C00545000	Call	2026-10-16	9	0.3	0.02	545.00	+2.78%	13.32	9.22	12.69	—
AMAT	AMAT261016C00542500	Call	2026-10-16	9	0.3	0.02	542.50	+2.31%	15.17	10.34	13.85	—
AMAT	AMAT261016C00540000	Call	2026-10-16	9	0.3	0.02	540.00	+1.83%	15.98	12.32	12.95	—
AMAT	AMAT261016C00537500	Call	2026-10-16	9	0.3	0.02	537.50	+1.36%	17.07	11.76	15.52	—
AMAT	AMAT261016C00535000	Call	2026-10-16	9	0.3	0.02	535.00	+0.89%	16.81	13.21	15.73	—
AMAT	AMAT261016C00532500	Call	2026-10-16	9	0.3	0.02	532.50	+0.42%	18.71	13.83	17.26	—
AMAT	AMAT261016C00530000	Call	2026-10-16	9	0.3	0.02	530.00	-0.05%	19.23	16.80	17.65	—
AMAT	AMAT261016C00527500	Call	2026-10-16	9	0.3	0.02	527.50	-0.52%	22.19	18.53	17.65	—
AMAT	AMAT261016C00525000	Call	2026-10-16	9	0.3	0.02	525.00	-0.99%	22.47	17.89	19.30	—
AMAT	AMAT261016C00522500	Call	2026-10-16	9	0.3	0.02	522.50	-1.47%	23.51	19.12	20.35	—
AMAT	AMAT261016C00520000	Call	2026-10-16	9	0.3	0.02	520.00	-1.94%	23.98	21.48	23.19	—
AMAT	AMAT261016C00517500	Call	2026-10-16	9	0.3	0.02	517.50	-2.41%	27.84	21.71	27.06	—
AMAT	AMAT261016C00515000	Call	2026-10-16	9	0.3	0.02	515.00	-2.88%	27.85	23.89	29.10	—
AMAT	AMAT261016C00510000	Call	2026-10-16	9	0.3	0.02	510.00	-3.82%	31.46	26.53	30.00	—
AMAT	AMAT261016C00505000	Call	2026-10-16	9	0.3	0.02	505.00	-4.77%	34.61	29.92	37.33	—
AMAT	AMAT261016C00500000	Call	2026-10-16	9	0.3	0.02	500.00	-5.71%	38.55	34.28	36.63	—
AMAT	AMAT261016C00497500	Call	2026-10-16	9	0.3	0.02	497.50	-6.18%	40.21	35.71	45.38	—
AMAT	AMAT261016C00495000	Call	2026-10-16	9	0.3	0.02	495.00	-6.65%	42.55	37.03	46.59	—
AMAT	AMAT261016C00492500	Call	2026-10-16	9	0.3	0.02	492.50	-7.12%	45.53	39.08	51.75	—
AMAT	AMAT261016C00490000	Call	2026-10-16	9	0.3	0.02	490.00	-7.59%	47.68	41.54	47.15	—
AMAT	AMAT261016C00487500	Call	2026-10-16	9	0.3	0.02	487.50	-8.07%	51.52	43.22	47.65	—
AMAT	AMAT261016C00485000	Call	2026-10-16	9	0.3	0.02	485.00	-8.54%	50.08	45.43	50.86	—
AMAT	AMAT261016C00482500	Call	2026-10-16	9	0.3	0.02	482.50	-9.01%	53.21	46.61	51.05	—
AMAT	AMAT261016C00480000	Call	2026-10-16	9	0.3	0.02	480.00	-9.48%	55.99	51.24	55.00	—
AMAT	AMAT261016C00477500	Call	2026-10-16	9	0.3	0.02	477.50	-9.95%	59.91	52.17	66.85	—
AMAT	AMAT261016C00475000	Call	2026-10-16	9	0.3	0.02	475.00	-10.42%	59.47	53.32	59.54	—
AMAT	AMAT261016C00472500	Call	2026-10-16	9	0.3	0.02	472.50	-10.89%	61.67	57.49	45.91	—
AMAT	AMAT261016C00470000	Call	2026-10-16	9	0.3	0.02	470.00	-11.37%	62.85	60.98	60.05	—
AMAT	AMAT261016C00467500	Call	2026-10-16	9	0.3	0.02	467.50	-11.84%	67.15	61.33	73.22	—
AMAT	AMAT261016C00465000	Call	2026-10-16	9	0.3	0.02	465.00	-12.31%	69.51	64.26	75.43	—
AMAT	AMAT261016C00462500	Call	2026-10-16	9	0.3	0.02	462.50	-12.78%	70.48	65.28	69.14	—
AMAT	AMAT261016C00460000	Call	2026-10-16	9	0.3	0.02	460.00	-13.25%	73.66	68.49	74.19	—
AMAT	AMAT261016C00457500	Call	2026-10-16	9	0.3	0.02	457.50	-13.72%	78.43	71.37	52.27	—
AMAT	AMAT261016C00455000	Call	2026-10-16	9	0.3	0.02	455.00	-14.19%	81.12	72.34	78.13	—
AMAT	AMAT261016C00452500	Call	2026-10-16	9	0.3	0.02	452.50	-14.67%	83.23	75.73	41.15	—
AMAT	AMAT261016C00450000	Call	2026-10-16	9	0.3	0.02	450.00	-15.14%	84.49	77.26	79.38	—
AMAT	AMAT261016C00447500	Call	2026-10-16	9	0.3	0.02	447.50	-15.61%	88.13	78.67	48.09	—
AMAT	AMAT261016C00445000	Call	2026-10-16	9	0.3	0.02	445.00	-16.08%	89.01	83.24	100.73	—
AMAT	AMAT261016C00442500	Call	2026-10-16	9	0.3	0.02	442.50	-16.55%	92.48	84.98	64.29	—
AMAT	AMAT261016C00440000	Call	2026-10-16	9	0.3	0.02	440.00	-17.02%	93.84	88.17	94.50	—
AMAT	AMAT261016C00437500	Call	2026-10-16	9	0.3	0.02	437.50	-17.49%	96.69	89.69	68.96	—
AMAT	AMAT261016C00435000	Call	2026-10-16	9	0.3	0.02	435.00	-17.97%	98.81	93.21	47.53	—
AMAT	AMAT261016C00432500	Call	2026-10-16	9	0.3	0.02	432.50	-18.44%	100.42	94.03	47.15	—
AMAT	AMAT261016C00430000	Call	2026-10-16	9	0.3	0.02	430.00	-18.91%	102.18	96.52	108.60	—
AMAT	AMAT261016C00427500	Call	2026-10-16	9	0.3	0.02	427.50	-19.38%	105.68	98.53	105.12	—
AMAT	AMAT261016C00425000	Call	2026-10-16	9	0.3	0.02	425.00	-19.85%	108.96	101.96	103.50	—
AMAT	AMAT261016C00422500	Call	2026-10-16	9	0.3	0.02	422.50	-20.32%	109.58	104.57	52.07	—
AMAT	AMAT261016C00420000	Call	2026-10-16	9	0.3	0.02	420.00	-20.80%	114.50	105.30	112.38	—
AMAT	AMAT261016C00417500	Call	2026-10-16	9	0.3	0.02	417.50	-21.27%	115.48	110.66	126.61	—
AMAT	AMAT261016C00415000	Call	2026-10-16	9	0.3	0.02	415.00	-21.74%	119.91	112.53	54.80	—
AMAT	AMAT261016C00412500	Call	2026-10-16	9	0.3	0.02	412.50	-22.21%	121.45	114.26	65.53	—
AMAT	AMAT261016C00410000	Call	2026-10-16	9	0.3	0.02	410.00	-22.68%	123.81	118.72	131.95	—
AMAT	AMAT261016C00407500	Call	2026-10-16	9	0.3	0.02	407.50	-23.15%	124.33	119.33	69.78	—
AMAT	AMAT261016C00405000	Call	2026-10-16	9	0.3	0.02	405.00	-23.62%	126.71	124.48	—	—
AMAT	AMAT261016C00400000	Call	2026-10-16	9	0.3	0.02	400.00	-24.57%	133.03	128.04	131.95	—
AMAT	AMAT261016C00395000	Call	2026-10-16	9	0.3	0.02	395.00	-25.51%	138.55	132.41	—	—
AMAT	AMAT261016C00390000	Call	2026-10-16	9	0.3	0.02	390.00	-26.45%	143.21	136.87	151.49	—
AMAT	AMAT261016C00385000	Call	2026-10-16	9	0.3	0.02	385.00	-27.40%	148.39	140.14	—	—
AMAT	AMAT261016C00380000	Call	2026-10-16	9	0.3	0.02	380.00	-28.34%	155.53	145.11	161.59	—
AMAT	AMAT261016C00375000	Call	2026-10-16	9	0.3	0.02	375.00	-29.28%	156.77	152.52	—	—
AMAT	AMAT261016C00370000	Call	2026-10-16	9	0.3	0.02	370.00	-30.22%	166.64	156.14	91.55	—
AMAT	AMAT261016C00365000	Call	2026-10-16	9	0.3	0.02	365.00	-31.17%	171.20	160.18	—	—
AMAT	AMAT261016C00360000	Call	2026-10-16	9	0.3	0.02	360.00	-32.11%	173.84	168.53	70.88	—
AMAT	AMAT261016C00350000	Call	2026-10-16	9	0.3	0.02	350.00	-34.00%	185.89	175.34	189.85	—
AMAT	AMAT261016C00340000	Call	2026-10-16	9	0.3	0.02	340.00	-35.88%	197.60	186.38	79.85	—
AMAT	AMAT261016C00330000	Call	2026-10-16	9	0.3	0.02	330.00	-37.77%	203.48	200.22	93.21	—
AMAT	AMAT261016C00320000	Call	2026-10-16	9	0.3	0.02	320.00	-39.65%	217.18	204.39	193.28	—
AMAT	AMAT261016C00310000	Call	2026-10-16	9	0.3	0.02	310.00	-41.54%	223.49	218.97	221.26	—
AMAT	AMAT261016C00300000	Call	2026-10-16	9	0.3	0.02	300.00	-43.43%	236.70	224.69	228.64	—
AMAT	AMAT261016C00290000	Call	2026-10-16	9	0.3	0.02	290.00	-45.31%	239.63	238.65	150.05	—
AMAT	AMAT261016C00280000	Call	2026-10-16	9	0.3	0.02	280.00	-47.20%	249.81	247.53	249.38	—
AMAT	AMAT261016C00270000	Call	2026-10-16	9	0.3	0.02	270.00	-49.08%	263.74	255.46	165.99	—
AMAT	AMAT261016C00260000	Call	2026-10-16	9	0.3	0.02	260.00	-50.97%	270.33	264.05	230.25	—
AMAT	AMAT261016C00250000	Call	2026-10-16	9	0.3	0.02	250.00	-52.85%	286.28	271.94	291.62	—
AMAT	AMAT261016C00240000	Call	2026-10-16	9	0.3	0.02	240.00	-54.74%	296.00	289.10	313.13	—
AMAT	AMAT261016C00230000	Call	2026-10-16	9	0.3	0.02	230.00	-56.63%	304.05	295.43	203.90	—
AMAT	AMAT261016C00220000	Call	2026-10-16	9	0.3	0.02	220.00	-58.51%	315.07	308.45	195.85	—
AMAT	AMAT261016C00210000	Call	2026-10-16	9	0.3	0.02	210.00	-60.40%	320.34	316.29	328.85	—
AMAT	AMAT261016C00200000	Call	2026-10-16	9	0.3	0.02	200.00	-62.28%	330.15	329.34	293.90	—
AMAT	AMAT261016C00195000	Call	2026-10-16	9	0.3	0.02	195.00	-63.23%	337.14	336.97	339.45	—
AMAT	AMAT261016C00190000	Call	2026-10-16	9	0.3	0.02	190.00	-64.17%	340.87	333.14	339.69	—
AMAT	AMAT261016C00185000	Call	2026-10-16	9	0.3	0.02	185.00	-65.11%	352.90	340.49	343.86	—
AMAT	AMAT261016C00180000	Call	2026-10-16	9	0.3	0.02	180.00	-66.06%	347.55	345.33	355.25	—
AMAT	AMAT261016C00175000	Call	2026-10-16	9	0.3	0.02	175.00	-67.00%	351.57	348.34	351.48	—
AMAT	AMAT261016C00170000	Call	2026-10-16	9	0.3	0.02	170.00	-67.94%	368.14	357.38	275.00	—
AMAT	AMAT261016P01020000	Put	2026-10-16	9	0.3	0.02	1,020.00	+92.35%	492.58	486.17	480.05	—
AMAT	AMAT261016P01000000	Put	2026-10-16	9	0.3	0.02	1,000.00	+88.58%	483.05	461.41	450.23	—
AMAT	AMAT261016P00980000	Put	2026-10-16	9	0.3	0.02	980.00	+84.81%	448.73	445.93	430.21	—
AMAT	AMAT261016P00970000	Put	2026-10-16	9	0.3	0.02	970.00	+82.93%	446.58	439.68	491.85	—
AMAT	AMAT261016P00960000	Put	2026-10-16	9	0.3	0.02	960.00	+81.04%	426.76	426.28	478.43	—
AMAT	AMAT261016P00950000	Put	2026-10-16	9	0.3	0.02	950.00	+79.15%	427.45	423.75	—	—
AMAT	AMAT261016P00940000	Put	2026-10-16	9	0.3	0.02	940.00	+77.27%	409.03	401.93	267.20	—
AMAT	AMAT261016P00930000	Put	2026-10-16	9	0.3	0.02	930.00	+75.38%	403.50	393.21	—	—
AMAT	AMAT261016P00920000	Put	2026-10-16	9	0.3	0.02	920.00	+73.50%	391.13	380.28	441.81	—
AMAT	AMAT261016P00910000	Put	2026-10-16	9	0.3	0.02	910.00	+71.61%	386.80	380.00	361.49	—
AMAT	AMAT261016P00900000	Put	2026-10-16	9	0.3	0.02	900.00	+69.72%	368.68	362.18	368.80	—
AMAT	AMAT261016P00890000	Put	2026-10-16	9	0.3	0.02	890.00	+67.84%	364.36	352.90	360.15	—
AMAT	AMAT261016P00880000	Put	2026-10-16	9	0.3	0.02	880.00	+65.95%	347.07	342.55	286.56	—
AMAT	AMAT261016P00860000	Put	2026-10-16	9	0.3	0.02	860.00	+62.18%	335.15	328.79	—	—
AMAT	AMAT261016P00840000	Put	2026-10-16	9	0.3	0.02	840.00	+58.41%	318.40	306.27	364.98	—
AMAT	AMAT261016P00820000	Put	2026-10-16	9	0.3	0.02	820.00	+54.64%	297.61	285.81	282.05	—
AMAT	AMAT261016P00800000	Put	2026-10-16	9	0.3	0.02	800.00	+50.87%	274.00	263.00	334.80	—
AMAT	AMAT261016P00780000	Put	2026-10-16	9	0.3	0.02	780.00	+47.09%	250.52	246.66	362.88	—
AMAT	AMAT261016P00760000	Put	2026-10-16	9	0.3	0.02	760.00	+43.32%	229.01	223.02	227.52	—
AMAT	AMAT261016P00750000	Put	2026-10-16	9	0.3	0.02	750.00	+41.44%	223.46	213.61	218.85	—
AMAT	AMAT261016P00740000	Put	2026-10-16	9	0.3	0.02	740.00	+39.55%	214.89	209.89	254.50	—
AMAT	AMAT261016P00730000	Put	2026-10-16	9	0.3	0.02	730.00	+37.67%	201.63	193.67	203.31	—
AMAT	AMAT261016P00720000	Put	2026-10-16	9	0.3	0.02	720.00	+35.78%	195.12	189.34	298.90	—
AMAT	AMAT261016P00710000	Put	2026-10-16	9	0.3	0.02	710.00	+33.89%	181.45	174.51	288.90	—
AMAT	AMAT261016P00700000	Put	2026-10-16	9	0.3	0.02	700.00	+32.01%	172.08	166.53	282.34	—
AMAT	AMAT261016P00690000	Put	2026-10-16	9	0.3	0.02	690.00	+30.12%	164.64	156.47	272.36	—
AMAT	AMAT261016P00680000	Put	2026-10-16	9	0.3	0.02	680.00	+28.24%	152.79	144.93	260.40	—
AMAT	AMAT261016P00670000	Put	2026-10-16	9	0.3	0.02	670.00	+26.35%	143.48	134.91	—	—
AMAT	AMAT261016P00660000	Put	2026-10-16	9	0.3	0.02	660.00	+24.46%	133.85	125.02	245.95	—
AMAT	AMAT261016P00650000	Put	2026-10-16	9	0.3	0.02	650.00	+22.58%	121.33	118.53	222.68	—
AMAT	AMAT261016P00640000	Put	2026-10-16	9	0.3	0.02	640.00	+20.69%	115.41	107.13	222.30	—
AMAT	AMAT261016P00630000	Put	2026-10-16	9	0.3	0.02	630.00	+18.81%	103.20	97.58	213.73	—
AMAT	AMAT261016P00620000	Put	2026-10-16	9	0.3	0.02	620.00	+16.92%	94.91	86.43	80.78	—
AMAT	AMAT261016P00610000	Put	2026-10-16	9	0.3	0.02	610.00	+15.04%	83.35	77.91	75.96	—
AMAT	AMAT261016P00600000	Put	2026-10-16	9	0.3	0.02	600.00	+13.15%	76.00	66.85	134.42	—
AMAT	AMAT261016P00595000	Put	2026-10-16	9	0.3	0.02	595.00	+12.21%	69.70	64.40	—	—
AMAT	AMAT261016P00590000	Put	2026-10-16	9	0.3	0.02	590.00	+11.26%	66.48	58.86	56.00	—
AMAT	AMAT261016P00585000	Put	2026-10-16	9	0.3	0.02	585.00	+10.32%	61.97	53.92	—	—
AMAT	AMAT261016P00580000	Put	2026-10-16	9	0.3	0.02	580.00	+9.38%	56.42	50.21	46.18	—
AMAT	AMAT261016P00575000	Put	2026-10-16	9	0.3	0.02	575.00	+8.44%	52.72	45.88	45.08	—
AMAT	AMAT261016P00570000	Put	2026-10-16	9	0.3	0.02	570.00	+7.49%	47.38	42.20	40.67	—
AMAT	AMAT261016P00565000	Put	2026-10-16	9	0.3	0.02	565.00	+6.55%	44.71	39.78	40.92	—
AMAT	AMAT261016P00562500	Put	2026-10-16	9	0.3	0.02	562.50	+6.08%	42.75	36.98	38.65	—
AMAT	AMAT261016P00560000	Put	2026-10-16	9	0.3	0.02	560.00	+5.61%	40.18	34.58	36.45	—
AMAT	AMAT261016P00557500	Put	2026-10-16	9	0.3	0.02	557.50	+5.14%	38.51	32.95	—	—
AMAT	AMAT261016P00555000	Put	2026-10-16	9	0.3	0.02	555.00	+4.66%	36.06	32.17	28.46	—
AMAT	AMAT261016P00552500	Put	2026-10-16	9	0.3	0.02	552.50	+4.19%	33.94	28.81	—	—
AMAT	AMAT261016P00550000	Put	2026-10-16	9	0.3	0.02	550.00	+3.72%	32.13	27.78	30.24	—
AMAT	AMAT261016P00547500	Put	2026-10-16	9	0.3	0.02	547.50	+3.25%	30.59	25.55	—	—
AMAT	AMAT261016P00545000	Put	2026-10-16	9	0.3	0.02	545.00	+2.78%	30.42	24.79	22.70	—
AMAT	AMAT261016P00542500	Put	2026-10-16	9	0.3	0.02	542.50	+2.31%	28.47	23.71	24.80	—
AMAT	AMAT261016P00540000	Put	2026-10-16	9	0.3	0.02	540.00	+1.83%	26.20	21.86	25.05	—
AMAT	AMAT261016P00537500	Put	2026-10-16	9	0.3	0.02	537.50	+1.36%	25.09	20.19	18.10	—
AMAT	AMAT261016P00535000	Put	2026-10-16	9	0.3	0.02	535.00	+0.89%	23.28	18.91	19.10	—
AMAT	AMAT261016P00532500	Put	2026-10-16	9	0.3	0.02	532.50	+0.42%	22.42	17.12	17.29	—
AMAT	AMAT261016P00530000	Put	2026-10-16	9	0.3	0.02	530.00	-0.05%	19.25	16.69	18.75	—
AMAT	AMAT261016P00527500	Put	2026-10-16	9	0.3	0.02	527.50	-0.52%	18.62	15.46	16.74	—
AMAT	AMAT261016P00525000	Put	2026-10-16	9	0.3	0.02	525.00	-0.99%	18.39	13.62	15.96	—
AMAT	AMAT261016P00522500	Put	2026-10-16	9	0.3	0.02	522.50	-1.47%	17.30	12.45	13.06	—
AMAT	AMAT261016P00520000	Put	2026-10-16	9	0.3	0.02	520.00	-1.94%	14.04	12.29	14.15	—
AMAT	AMAT261016P00517500	Put	2026-10-16	9	0.3	0.02	517.50	-2.41%	14.75	10.73	11.33	—
AMAT	AMAT261016P00515000	Put	2026-10-16	9	0.3	0.02	515.00	-2.88%	14.07	9.67	11.72	—
AMAT	AMAT261016P00510000	Put	2026-10-16	9	0.3	0.02	510.00	-3.82%	10.62	8.25	8.77	—
AMAT	AMAT261016P00505000	Put	2026-10-16	9	0.3	0.02	505.00	-4.77%	8.88	6.78	7.36	—
AMAT	AMAT261016P00500000	Put	2026-10-16	9	0.3	0.02	500.00	-5.71%	7.40	5.77	6.60	—
AMAT	AMAT261016P00497500	Put	2026-10-16	9	0.3	0.02	497.50	-6.18%	6.60	5.03	6.40	—
AMAT	AMAT261016P00495000	Put	2026-10-16	9	0.3	0.02	495.00	-6.65%	5.96	4.53	5.47	—
AMAT	AMAT261016P00492500	Put	2026-10-16	9	0.3	0.02	492.50	-7.12%	5.26	3.43	4.97	—
AMAT	AMAT261016P00490000	Put	2026-10-16	9	0.3	0.02	490.00	-7.59%	4.82	3.67	4.25	—
AMAT	AMAT261016P00487500	Put	2026-10-16	9	0.3	0.02	487.50	-8.07%	5.05	3.25	3.83	—
AMAT	AMAT261016P00485000	Put	2026-10-16	9	0.3	0.02	485.00	-8.54%	4.02	2.87	3.70	—
AMAT	AMAT261016P00482500	Put	2026-10-16	9	0.3	0.02	482.50	-9.01%	4.03	2.63	3.30	—
AMAT	AMAT261016P00480000	Put	2026-10-16	9	0.3	0.02	480.00	-9.48%	2.97	2.43	2.75	—
AMAT	AMAT261016P00477500	Put	2026-10-16	9	0.3	0.02	477.50	-9.95%	2.86	2.11	2.64	—
AMAT	AMAT261016P00475000	Put	2026-10-16	9	0.3	0.02	475.00	-10.42%	2.47	1.87	2.29	—
AMAT	AMAT261016P00472500	Put	2026-10-16	9	0.3	0.02	472.50	-10.89%	2.41	1.51	2.09	—
AMAT	AMAT261016P00470000	Put	2026-10-16	9	0.3	0.02	470.00	-11.37%	2.22	1.58	1.88	—
AMAT	AMAT261016P00467500	Put	2026-10-16	9	0.3	0.02	467.50	-11.84%	1.96	1.24	1.67	—
AMAT	AMAT261016P00465000	Put	2026-10-16	9	0.3	0.02	465.00	-12.31%	1.85	1.09	1.52	—
AMAT	AMAT261016P00462500	Put	2026-10-16	9	0.3	0.02	462.50	-12.78%	1.62	0.95	1.35	—
AMAT	AMAT261016P00460000	Put	2026-10-16	9	0.3	0.02	460.00	-13.25%	1.22	0.88	1.15	—
AMAT	AMAT261016P00457500	Put	2026-10-16	9	0.3	0.02	457.50	-13.72%	1.28	0.71	1.00	—
AMAT	AMAT261016P00455000	Put	2026-10-16	9	0.3	0.02	455.00	-14.19%	1.15	0.63	1.00	—
AMAT	AMAT261016P00452500	Put	2026-10-16	9	0.3	0.02	452.50	-14.67%	1.07	0.51	0.74	—
AMAT	AMAT261016P00450000	Put	2026-10-16	9	0.3	0.02	450.00	-15.14%	1.00	0.66	0.80	—
AMAT	AMAT261016P00447500	Put	2026-10-16	9	0.3	0.02	447.50	-15.61%	1.12	0.42	0.64	—
AMAT	AMAT261016P00445000	Put	2026-10-16	9	0.3	0.02	445.00	-16.08%	1.10	0.48	0.64	—
AMAT	AMAT261016P00442500	Put	2026-10-16	9	0.3	0.02	442.50	-16.55%	1.07	0.25	0.25	—
AMAT	AMAT261016P00440000	Put	2026-10-16	9	0.3	0.02	440.00	-17.02%	0.57	0.52	0.55	—
AMAT	AMAT261016P00437500	Put	2026-10-16	9	0.3	0.02	437.50	-17.49%	0.87	0.09	0.40	—
AMAT	AMAT261016P00435000	Put	2026-10-16	9	0.3	0.02	435.00	-17.97%	0.48	0.40	0.44	—
AMAT	AMAT261016P00432500	Put	2026-10-16	9	0.3	0.02	432.50	-18.44%	0.43	0.16	0.40	—
AMAT	AMAT261016P00430000	Put	2026-10-16	9	0.3	0.02	430.00	-18.91%	0.36	0.27	0.35	—
AMAT	AMAT261016P00427500	Put	2026-10-16	9	0.3	0.02	427.50	-19.38%	0.61	0.13	0.33	—
AMAT	AMAT261016P00425000	Put	2026-10-16	9	0.3	0.02	425.00	-19.85%	0.34	0.17	0.26	—
AMAT	AMAT261016P00422500	Put	2026-10-16	9	0.3	0.02	422.50	-20.32%	0.28	0.09	0.22	—
AMAT	AMAT261016P00420000	Put	2026-10-16	9	0.3	0.02	420.00	-20.80%	0.31	0.18	0.26	—
AMAT	AMAT261016P00417500	Put	2026-10-16	9	0.3	0.02	417.50	-21.27%	0.23	0.07	0.21	—
AMAT	AMAT261016P00415000	Put	2026-10-16	9	0.3	0.02	415.00	-21.74%	0.24	0.11	0.18	—
AMAT	AMAT261016P00412500	Put	2026-10-16	9	0.3	0.02	412.50	-22.21%	0.59	0.01	0.20	—
AMAT	AMAT261016P00410000	Put	2026-10-16	9	0.3	0.02	410.00	-22.68%	0.23	0.19	0.19	—
AMAT	AMAT261016P00407500	Put	2026-10-16	9	0.3	0.02	407.50	-23.15%	0.22	0.09	0.18	—
AMAT	AMAT261016P00405000	Put	2026-10-16	9	0.3	0.02	405.00	-23.62%	0.19	0.04	0.15	—
AMAT	AMAT261016P00400000	Put	2026-10-16	9	0.3	0.02	400.00	-24.57%	0.18	0.10	0.12	—
AMAT	AMAT261016P00395000	Put	2026-10-16	9	0.3	0.02	395.00	-25.51%	0.22	0.01	0.13	—
AMAT	AMAT261016P00390000	Put	2026-10-16	9	0.3	0.02	390.00	-26.45%	0.17	0.09	0.15	—
AMAT	AMAT261016P00385000	Put	2026-10-16	9	0.3	0.02	385.00	-27.40%	0.17	0.03	0.17	—
AMAT	AMAT261016P00380000	Put	2026-10-16	9	0.3	0.02	380.00	-28.34%	0.16	0.03	0.07	—
AMAT	AMAT261016P00375000	Put	2026-10-16	9	0.3	0.02	375.00	-29.28%	0.11	0.10	0.13	—
AMAT	AMAT261016P00370000	Put	2026-10-16	9	0.3	0.02	370.00	-30.22%	0.12	0.09	0.09	—
AMAT	AMAT261016P00365000	Put	2026-10-16	9	0.3	0.02	365.00	-31.17%	0.08	0.01	0.06	—
AMAT	AMAT261016P00360000	Put	2026-10-16	9	0.3	0.02	360.00	-32.11%	0.12	0.04	0.08	—
AMAT	AMAT261016P00350000	Put	2026-10-16	9	0.3	0.02	350.00	-34.00%	0.15	0.06	0.08	—
AMAT	AMAT261016P00340000	Put	2026-10-16	9	0.3	0.02	340.00	-35.88%	0.10	0.01	0.04	—
AMAT	AMAT261016P00330000	Put	2026-10-16	9	0.3	0.02	330.00	-37.77%	0.05	0.03	0.02	—
AMAT	AMAT261016P00320000	Put	2026-10-16	9	0.3	0.02	320.00	-39.65%	0.05	0.03	0.03	—
AMAT	AMAT261016P00310000	Put	2026-10-16	9	0.3	0.02	310.00	-41.54%	0.06	0.00	0.02	—
AMAT	AMAT261016P00300000	Put	2026-10-16	9	0.3	0.02	300.00	-43.43%	0.05	0.03	0.03	—
AMAT	AMAT261016P00290000	Put	2026-10-16	9	0.3	0.02	290.00	-45.31%	0.04	0.00	0.01	—
AMAT	AMAT261016P00280000	Put	2026-10-16	9	0.3	0.02	280.00	-47.20%	0.07	0.00	0.01	—
AMAT	AMAT261016P00270000	Put	2026-10-16	9	0.3	0.02	270.00	-49.08%	0.06	0.00	0.01	—
AMAT	AMAT261016P00260000	Put	2026-10-16	9	0.3	0.02	260.00	-50.97%	0.08	0.01	0.03	—
AMAT	AMAT261016P00250000	Put	2026-10-16	9	0.3	0.02	250.00	-52.85%	0.08	0.03	0.03	—
AMAT	AMAT261016P00240000	Put	2026-10-16	9	0.3	0.02	240.00	-54.74%	0.10	0.01	0.04	—
AMAT	AMAT261016P00230000	Put	2026-10-16	9	0.3	0.02	230.00	-56.63%	0.09	0.00	0.01	—
AMAT	AMAT261016P00220000	Put	2026-10-16	9	0.3	0.02	220.00	-58.51%	0.03	0.00	0.02	—
AMAT	AMAT261016P00210000	Put	2026-10-16	9	0.3	0.02	210.00	-60.40%	0.01	0.00	0.03	—
AMAT	AMAT261016P00200000	Put	2026-10-16	9	0.3	0.02	200.00	-62.28%	0.09	0.00	0.01	—
AMAT	AMAT261016P00195000	Put	2026-10-16	9	0.3	0.02	195.00	-63.23%	0.01	0.00	0.01	—
AMAT	AMAT261016P00190000	Put	2026-10-16	9	0.3	0.02	190.00	-64.17%	0.03	0.00	0.01	—
AMAT	AMAT261016P00185000	Put	2026-10-16	9	0.3	0.02	185.00	-65.11%	0.02	0.00	0.02	—
AMAT	AMAT261016P00180000	Put	2026-10-16	9	0.3	0.02	180.00	-66.06%	0.03	0.00	0.01	—
AMAT	AMAT261016P00175000	Put	2026-10-16	9	0.3	0.02	175.00	-67.00%	0.03	0.00	0.01	—
AMAT	AMAT261016P00170000	Put	2026-10-16	9	0.3	0.02	170.00	-67.94%	0.05	0.00	0.02	—
AMAT	AMAT261023C00690000	Call	2026-10-23	16	0.5	0.04	690.00	+30.12%	2.76	0.17	—	—
AMAT	AMAT261023C00680000	Call	2026-10-23	16	0.5	0.04	680.00	+28.24%	3.27	0.26	1.17	—
AMAT	AMAT261023C00670000	Call	2026-10-23	16	0.5	0.04	670.00	+26.35%	2.16	0.59	0.81	—
AMAT	AMAT261023C00660000	Call	2026-10-23	16	0.5	0.04	660.00	+24.46%	2.37	0.42	2.70	—
AMAT	AMAT261023C00655000	Call	2026-10-23	16	0.5	0.04	655.00	+23.52%	2.66	0.53	2.02	—
AMAT	AMAT261023C00650000	Call	2026-10-23	16	0.5	0.04	650.00	+22.58%	2.38	0.71	1.42	—
AMAT	AMAT261023C00645000	Call	2026-10-23	16	0.5	0.04	645.00	+21.64%	2.80	0.60	1.45	—
AMAT	AMAT261023C00640000	Call	2026-10-23	16	0.5	0.04	640.00	+20.69%	2.14	0.94	1.72	—
AMAT	AMAT261023C00635000	Call	2026-10-23	16	0.5	0.04	635.00	+19.75%	4.38	0.85	2.51	—
AMAT	AMAT261023C00630000	Call	2026-10-23	16	0.5	0.04	630.00	+18.81%	4.82	0.72	2.12	—
AMAT	AMAT261023C00625000	Call	2026-10-23	16	0.5	0.04	625.00	+17.86%	4.02	1.02	5.00	—
AMAT	AMAT261023C00620000	Call	2026-10-23	16	0.5	0.04	620.00	+16.92%	6.00	2.22	2.80	—
AMAT	AMAT261023C00615000	Call	2026-10-23	16	0.5	0.04	615.00	+15.98%	6.46	1.38	4.65	—
AMAT	AMAT261023C00610000	Call	2026-10-23	16	0.5	0.04	610.00	+15.04%	6.27	1.58	4.37	—
AMAT	AMAT261023C00605000	Call	2026-10-23	16	0.5	0.04	605.00	+14.09%	4.44	2.75	4.35	—
AMAT	AMAT261023C00600000	Call	2026-10-23	16	0.5	0.04	600.00	+13.15%	5.04	3.19	4.15	—
AMAT	AMAT261023C00595000	Call	2026-10-23	16	0.5	0.04	595.00	+12.21%	7.30	2.31	5.00	—
AMAT	AMAT261023C00590000	Call	2026-10-23	16	0.5	0.04	590.00	+11.26%	6.75	3.53	5.50	—
AMAT	AMAT261023C00585000	Call	2026-10-23	16	0.5	0.04	585.00	+10.32%	7.23	4.91	5.93	—
AMAT	AMAT261023C00580000	Call	2026-10-23	16	0.5	0.04	580.00	+9.38%	7.89	6.09	7.85	—
AMAT	AMAT261023C00575000	Call	2026-10-23	16	0.5	0.04	575.00	+8.44%	10.87	5.78	11.48	—
AMAT	AMAT261023C00570000	Call	2026-10-23	16	0.5	0.04	570.00	+7.49%	11.51	8.28	9.15	—
AMAT	AMAT261023C00565000	Call	2026-10-23	16	0.5	0.04	565.00	+6.55%	12.01	8.41	9.70	—
AMAT	AMAT261023C00562500	Call	2026-10-23	16	0.5	0.04	562.50	+6.08%	13.49	8.36	15.16	—
AMAT	AMAT261023C00560000	Call	2026-10-23	16	0.5	0.04	560.00	+5.61%	13.43	10.80	11.67	—
AMAT	AMAT261023C00557500	Call	2026-10-23	16	0.5	0.04	557.50	+5.14%	14.87	9.67	—	—
AMAT	AMAT261023C00555000	Call	2026-10-23	16	0.5	0.04	555.00	+4.66%	15.36	10.96	13.12	—
AMAT	AMAT261023C00552500	Call	2026-10-23	16	0.5	0.04	552.50	+4.19%	16.65	11.33	—	—
AMAT	AMAT261023C00550000	Call	2026-10-23	16	0.5	0.04	550.00	+3.72%	16.95	12.36	14.72	—
AMAT	AMAT261023C00547500	Call	2026-10-23	16	0.5	0.04	547.50	+3.25%	19.05	13.30	16.65	—
AMAT	AMAT261023C00545000	Call	2026-10-23	16	0.5	0.04	545.00	+2.78%	17.28	14.66	16.23	—
AMAT	AMAT261023C00542500	Call	2026-10-23	16	0.5	0.04	542.50	+2.31%	19.77	14.91	18.54	—
AMAT	AMAT261023C00540000	Call	2026-10-23	16	0.5	0.04	540.00	+1.83%	19.90	16.23	19.05	—
AMAT	AMAT261023C00537500	Call	2026-10-23	16	0.5	0.04	537.50	+1.36%	22.01	17.75	18.36	—
AMAT	AMAT261023C00535000	Call	2026-10-23	16	0.5	0.04	535.00	+0.89%	21.62	18.19	18.50	—
AMAT	AMAT261023C00532500	Call	2026-10-23	16	0.5	0.04	532.50	+0.42%	25.22	18.79	25.00	—
AMAT	AMAT261023C00530000	Call	2026-10-23	16	0.5	0.04	530.00	-0.05%	25.42	21.67	23.00	—
AMAT	AMAT261023C00527500	Call	2026-10-23	16	0.5	0.04	527.50	-0.52%	26.25	23.03	26.70	—
AMAT	AMAT261023C00525000	Call	2026-10-23	16	0.5	0.04	525.00	-0.99%	27.73	24.13	27.35	—
AMAT	AMAT261023C00522500	Call	2026-10-23	16	0.5	0.04	522.50	-1.47%	29.25	23.69	—	—
AMAT	AMAT261023C00520000	Call	2026-10-23	16	0.5	0.04	520.00	-1.94%	29.56	25.54	27.75	—
AMAT	AMAT261023C00517500	Call	2026-10-23	16	0.5	0.04	517.50	-2.41%	31.66	26.99	—	—
AMAT	AMAT261023C00515000	Call	2026-10-23	16	0.5	0.04	515.00	-2.88%	33.11	27.57	30.00	—
AMAT	AMAT261023C00510000	Call	2026-10-23	16	0.5	0.04	510.00	-3.82%	36.82	31.44	34.99	—
AMAT	AMAT261023C00505000	Call	2026-10-23	16	0.5	0.04	505.00	-4.77%	39.93	34.85	39.00	—
AMAT	AMAT261023C00500000	Call	2026-10-23	16	0.5	0.04	500.00	-5.71%	42.63	37.82	40.53	—
AMAT	AMAT261023C00495000	Call	2026-10-23	16	0.5	0.04	495.00	-6.65%	47.24	41.34	48.64	—
AMAT	AMAT261023C00490000	Call	2026-10-23	16	0.5	0.04	490.00	-7.59%	49.96	45.77	47.33	—
AMAT	AMAT261023C00485000	Call	2026-10-23	16	0.5	0.04	485.00	-8.54%	55.85	47.74	50.95	—
AMAT	AMAT261023C00480000	Call	2026-10-23	16	0.5	0.04	480.00	-9.48%	60.05	52.85	54.95	—
AMAT	AMAT261023C00475000	Call	2026-10-23	16	0.5	0.04	475.00	-10.42%	64.59	56.88	62.06	—
AMAT	AMAT261023C00470000	Call	2026-10-23	16	0.5	0.04	470.00	-11.37%	68.27	59.80	68.01	—
AMAT	AMAT261023C00465000	Call	2026-10-23	16	0.5	0.04	465.00	-12.31%	72.00	65.24	71.79	—
AMAT	AMAT261023C00460000	Call	2026-10-23	16	0.5	0.04	460.00	-13.25%	76.25	70.88	79.05	—
AMAT	AMAT261023C00455000	Call	2026-10-23	16	0.5	0.04	455.00	-14.19%	82.34	74.51	82.71	—
AMAT	AMAT261023C00450000	Call	2026-10-23	16	0.5	0.04	450.00	-15.14%	84.95	78.76	89.25	—
AMAT	AMAT261023C00445000	Call	2026-10-23	16	0.5	0.04	445.00	-16.08%	91.29	82.44	50.80	—
AMAT	AMAT261023C00440000	Call	2026-10-23	16	0.5	0.04	440.00	-17.02%	94.22	90.20	80.00	—
AMAT	AMAT261023C00435000	Call	2026-10-23	16	0.5	0.04	435.00	-17.97%	97.96	92.52	106.57	—
AMAT	AMAT261023C00430000	Call	2026-10-23	16	0.5	0.04	430.00	-18.91%	106.37	98.79	80.65	—
AMAT	AMAT261023C00425000	Call	2026-10-23	16	0.5	0.04	425.00	-19.85%	109.03	102.62	46.16	—
AMAT	AMAT261023C00420000	Call	2026-10-23	16	0.5	0.04	420.00	-20.80%	116.84	107.49	114.40	—
AMAT	AMAT261023C00415000	Call	2026-10-23	16	0.5	0.04	415.00	-21.74%	119.16	114.58	71.90	—
AMAT	AMAT261023C00410000	Call	2026-10-23	16	0.5	0.04	410.00	-22.68%	124.96	115.74	38.05	—
AMAT	AMAT261023C00405000	Call	2026-10-23	16	0.5	0.04	405.00	-23.62%	128.43	123.61	120.65	—
AMAT	AMAT261023C00400000	Call	2026-10-23	16	0.5	0.04	400.00	-24.57%	136.36	127.39	37.04	—
AMAT	AMAT261023C00395000	Call	2026-10-23	16	0.5	0.04	395.00	-25.51%	142.19	133.84	—	—
AMAT	AMAT261023C00390000	Call	2026-10-23	16	0.5	0.04	390.00	-26.45%	146.49	135.12	114.11	—
AMAT	AMAT261023C00385000	Call	2026-10-23	16	0.5	0.04	385.00	-27.40%	148.29	141.33	43.63	—
AMAT	AMAT261023C00380000	Call	2026-10-23	16	0.5	0.04	380.00	-28.34%	154.43	149.69	—	—
AMAT	AMAT261023C00375000	Call	2026-10-23	16	0.5	0.04	375.00	-29.28%	158.00	151.29	—	—
AMAT	AMAT261023C00370000	Call	2026-10-23	16	0.5	0.04	370.00	-30.22%	164.38	158.46	97.76	—
AMAT	AMAT261023C00365000	Call	2026-10-23	16	0.5	0.04	365.00	-31.17%	166.73	163.35	166.10	—
AMAT	AMAT261023C00360000	Call	2026-10-23	16	0.5	0.04	360.00	-32.11%	172.14	165.29	170.90	—
AMAT	AMAT261023C00355000	Call	2026-10-23	16	0.5	0.04	355.00	-33.05%	178.36	175.40	—	—
AMAT	AMAT261023C00350000	Call	2026-10-23	16	0.5	0.04	350.00	-34.00%	184.34	178.03	188.79	—
AMAT	AMAT261023C00345000	Call	2026-10-23	16	0.5	0.04	345.00	-34.94%	188.88	184.72	—	—
AMAT	AMAT261023C00340000	Call	2026-10-23	16	0.5	0.04	340.00	-35.88%	191.76	185.41	—	—
AMAT	AMAT261023C00335000	Call	2026-10-23	16	0.5	0.04	335.00	-36.82%	195.48	190.41	—	—
AMAT	AMAT261023C00330000	Call	2026-10-23	16	0.5	0.04	330.00	-37.77%	200.30	198.25	179.50	—
AMAT	AMAT261023C00325000	Call	2026-10-23	16	0.5	0.04	325.00	-38.71%	211.99	200.88	—	—
AMAT	AMAT261023C00320000	Call	2026-10-23	16	0.5	0.04	320.00	-39.65%	216.82	211.27	—	—
AMAT	AMAT261023C00315000	Call	2026-10-23	16	0.5	0.04	315.00	-40.60%	222.10	212.30	—	—
AMAT	AMAT261023C00310000	Call	2026-10-23	16	0.5	0.04	310.00	-41.54%	227.38	214.45	—	—
AMAT	AMAT261023C00305000	Call	2026-10-23	16	0.5	0.04	305.00	-42.48%	228.38	222.60	—	—
AMAT	AMAT261023C00300000	Call	2026-10-23	16	0.5	0.04	300.00	-43.43%	232.61	227.59	—	—
AMAT	AMAT261023C00295000	Call	2026-10-23	16	0.5	0.04	295.00	-44.37%	242.34	230.61	—	—
AMAT	AMAT261023C00290000	Call	2026-10-23	16	0.5	0.04	290.00	-45.31%	245.24	234.02	235.91	—
AMAT	AMAT261023C00285000	Call	2026-10-23	16	0.5	0.04	285.00	-46.25%	253.00	242.12	143.00	—
AMAT	AMAT261023C00280000	Call	2026-10-23	16	0.5	0.04	280.00	-47.20%	257.89	242.72	251.49	—
AMAT	AMAT261023C00275000	Call	2026-10-23	16	0.5	0.04	275.00	-48.14%	263.92	254.94	—	—
AMAT	AMAT261023P00690000	Put	2026-10-23	16	0.5	0.04	690.00	+30.12%	164.87	160.13	—	—
AMAT	AMAT261023P00680000	Put	2026-10-23	16	0.5	0.04	680.00	+28.24%	152.79	147.07	—	—
AMAT	AMAT261023P00670000	Put	2026-10-23	16	0.5	0.04	670.00	+26.35%	144.62	135.53	—	—
AMAT	AMAT261023P00660000	Put	2026-10-23	16	0.5	0.04	660.00	+24.46%	134.73	129.45	—	—
AMAT	AMAT261023P00655000	Put	2026-10-23	16	0.5	0.04	655.00	+23.52%	128.15	124.41	—	—
AMAT	AMAT261023P00650000	Put	2026-10-23	16	0.5	0.04	650.00	+22.58%	124.79	118.77	—	—
AMAT	AMAT261023P00645000	Put	2026-10-23	16	0.5	0.04	645.00	+21.64%	121.44	111.76	—	—
AMAT	AMAT261023P00640000	Put	2026-10-23	16	0.5	0.04	640.00	+20.69%	114.47	108.15	—	—
AMAT	AMAT261023P00635000	Put	2026-10-23	16	0.5	0.04	635.00	+19.75%	108.98	105.45	—	—
AMAT	AMAT261023P00630000	Put	2026-10-23	16	0.5	0.04	630.00	+18.81%	103.17	99.61	—	—
AMAT	AMAT261023P00625000	Put	2026-10-23	16	0.5	0.04	625.00	+17.86%	99.57	94.09	—	—
AMAT	AMAT261023P00620000	Put	2026-10-23	16	0.5	0.04	620.00	+16.92%	93.90	87.97	—	—
AMAT	AMAT261023P00615000	Put	2026-10-23	16	0.5	0.04	615.00	+15.98%	90.19	82.95	—	—
AMAT	AMAT261023P00610000	Put	2026-10-23	16	0.5	0.04	610.00	+15.04%	86.52	80.25	—	—
AMAT	AMAT261023P00605000	Put	2026-10-23	16	0.5	0.04	605.00	+14.09%	82.74	73.21	—	—
AMAT	AMAT261023P00600000	Put	2026-10-23	16	0.5	0.04	600.00	+13.15%	77.67	68.74	—	—
AMAT	AMAT261023P00595000	Put	2026-10-23	16	0.5	0.04	595.00	+12.21%	74.44	66.59	—	—
AMAT	AMAT261023P00590000	Put	2026-10-23	16	0.5	0.04	590.00	+11.26%	68.08	61.34	—	—
AMAT	AMAT261023P00585000	Put	2026-10-23	16	0.5	0.04	585.00	+10.32%	65.59	57.23	—	—
AMAT	AMAT261023P00580000	Put	2026-10-23	16	0.5	0.04	580.00	+9.38%	58.63	53.67	—	—
AMAT	AMAT261023P00575000	Put	2026-10-23	16	0.5	0.04	575.00	+8.44%	55.06	49.46	—	—
AMAT	AMAT261023P00570000	Put	2026-10-23	16	0.5	0.04	570.00	+7.49%	52.02	45.05	—	—
AMAT	AMAT261023P00565000	Put	2026-10-23	16	0.5	0.04	565.00	+6.55%	47.52	41.87	47.80	—
AMAT	AMAT261023P00562500	Put	2026-10-23	16	0.5	0.04	562.50	+6.08%	45.04	39.68	—	—
AMAT	AMAT261023P00560000	Put	2026-10-23	16	0.5	0.04	560.00	+5.61%	44.47	38.97	34.59	—
AMAT	AMAT261023P00557500	Put	2026-10-23	16	0.5	0.04	557.50	+5.14%	42.96	37.22	—	—
AMAT	AMAT261023P00555000	Put	2026-10-23	16	0.5	0.04	555.00	+4.66%	40.44	34.46	—	—
AMAT	AMAT261023P00552500	Put	2026-10-23	16	0.5	0.04	552.50	+4.19%	39.98	33.01	—	—
AMAT	AMAT261023P00550000	Put	2026-10-23	16	0.5	0.04	550.00	+3.72%	36.47	31.21	31.00	—
AMAT	AMAT261023P00547500	Put	2026-10-23	16	0.5	0.04	547.50	+3.25%	35.58	30.52	—	—
AMAT	AMAT261023P00545000	Put	2026-10-23	16	0.5	0.04	545.00	+2.78%	33.77	27.96	29.53	—
AMAT	AMAT261023P00542500	Put	2026-10-23	16	0.5	0.04	542.50	+2.31%	32.07	27.46	—	—
AMAT	AMAT261023P00540000	Put	2026-10-23	16	0.5	0.04	540.00	+1.83%	31.27	25.48	25.11	—
AMAT	AMAT261023P00537500	Put	2026-10-23	16	0.5	0.04	537.50	+1.36%	29.45	23.95	22.93	—
AMAT	AMAT261023P00535000	Put	2026-10-23	16	0.5	0.04	535.00	+0.89%	28.09	23.16	23.17	—
AMAT	AMAT261023P00532500	Put	2026-10-23	16	0.5	0.04	532.50	+0.42%	26.32	20.58	21.39	—
AMAT	AMAT261023P00530000	Put	2026-10-23	16	0.5	0.04	530.00	-0.05%	25.11	19.65	22.55	—
AMAT	AMAT261023P00527500	Put	2026-10-23	16	0.5	0.04	527.50	-0.52%	24.34	18.01	19.76	—
AMAT	AMAT261023P00525000	Put	2026-10-23	16	0.5	0.04	525.00	-0.99%	22.33	16.93	29.36	—
AMAT	AMAT261023P00522500	Put	2026-10-23	16	0.5	0.04	522.50	-1.47%	21.68	15.71	17.40	—
AMAT	AMAT261023P00520000	Put	2026-10-23	16	0.5	0.04	520.00	-1.94%	20.52	15.52	17.40	—
AMAT	AMAT261023P00517500	Put	2026-10-23	16	0.5	0.04	517.50	-2.41%	19.46	14.73	15.55	—
AMAT	AMAT261023P00515000	Put	2026-10-23	16	0.5	0.04	515.00	-2.88%	18.58	12.77	14.87	—
AMAT	AMAT261023P00510000	Put	2026-10-23	16	0.5	0.04	510.00	-3.82%	15.28	10.85	12.25	—
AMAT	AMAT261023P00505000	Put	2026-10-23	16	0.5	0.04	505.00	-4.77%	13.76	10.19	11.15	—
AMAT	AMAT261023P00500000	Put	2026-10-23	16	0.5	0.04	500.00	-5.71%	11.88	8.82	10.11	—
AMAT	AMAT261023P00495000	Put	2026-10-23	16	0.5	0.04	495.00	-6.65%	10.41	7.65	8.95	—
AMAT	AMAT261023P00490000	Put	2026-10-23	16	0.5	0.04	490.00	-7.59%	8.59	6.50	8.25	—
AMAT	AMAT261023P00485000	Put	2026-10-23	16	0.5	0.04	485.00	-8.54%	9.06	5.44	5.67	—
AMAT	AMAT261023P00480000	Put	2026-10-23	16	0.5	0.04	480.00	-9.48%	5.98	4.55	5.60	—
AMAT	AMAT261023P00475000	Put	2026-10-23	16	0.5	0.04	475.00	-10.42%	5.71	3.59	4.75	—
AMAT	AMAT261023P00470000	Put	2026-10-23	16	0.5	0.04	470.00	-11.37%	5.38	2.83	4.25	—
AMAT	AMAT261023P00465000	Put	2026-10-23	16	0.5	0.04	465.00	-12.31%	3.76	2.23	2.85	—
AMAT	AMAT261023P00460000	Put	2026-10-23	16	0.5	0.04	460.00	-13.25%	3.43	1.23	2.74	—
AMAT	AMAT261023P00455000	Put	2026-10-23	16	0.5	0.04	455.00	-14.19%	2.81	1.07	2.12	—
AMAT	AMAT261023P00450000	Put	2026-10-23	16	0.5	0.04	450.00	-15.14%	2.61	1.41	1.71	—
AMAT	AMAT261023P00445000	Put	2026-10-23	16	0.5	0.04	445.00	-16.08%	2.31	0.66	1.72	—
AMAT	AMAT261023P00440000	Put	2026-10-23	16	0.5	0.04	440.00	-17.02%	1.66	0.60	1.14	—
AMAT	AMAT261023P00435000	Put	2026-10-23	16	0.5	0.04	435.00	-17.97%	2.30	0.40	1.04	—
AMAT	AMAT261023P00430000	Put	2026-10-23	16	0.5	0.04	430.00	-18.91%	1.56	0.35	0.79	—
AMAT	AMAT261023P00425000	Put	2026-10-23	16	0.5	0.04	425.00	-19.85%	1.49	0.38	0.76	—
AMAT	AMAT261023P00420000	Put	2026-10-23	16	0.5	0.04	420.00	-20.80%	1.41	0.27	0.68	—
AMAT	AMAT261023P00415000	Put	2026-10-23	16	0.5	0.04	415.00	-21.74%	1.02	0.52	0.52	—
AMAT	AMAT261023P00410000	Put	2026-10-23	16	0.5	0.04	410.00	-22.68%	0.88	0.19	0.47	—
AMAT	AMAT261023P00405000	Put	2026-10-23	16	0.5	0.04	405.00	-23.62%	0.94	0.23	0.43	—
AMAT	AMAT261023P00400000	Put	2026-10-23	16	0.5	0.04	400.00	-24.57%	0.67	0.18	0.43	—
AMAT	AMAT261023P00395000	Put	2026-10-23	16	0.5	0.04	395.00	-25.51%	0.62	0.17	0.28	—
AMAT	AMAT261023P00390000	Put	2026-10-23	16	0.5	0.04	390.00	-26.45%	0.65	0.12	0.31	—
AMAT	AMAT261023P00385000	Put	2026-10-23	16	0.5	0.04	385.00	-27.40%	0.57	0.05	0.22	—
AMAT	AMAT261023P00380000	Put	2026-10-23	16	0.5	0.04	380.00	-28.34%	0.24	0.09	0.18	—
AMAT	AMAT261023P00375000	Put	2026-10-23	16	0.5	0.04	375.00	-29.28%	0.45	0.01	0.17	—
AMAT	AMAT261023P00370000	Put	2026-10-23	16	0.5	0.04	370.00	-30.22%	0.44	0.10	0.25	—
AMAT	AMAT261023P00365000	Put	2026-10-23	16	0.5	0.04	365.00	-31.17%	0.56	0.02	0.16	—
AMAT	AMAT261023P00360000	Put	2026-10-23	16	0.5	0.04	360.00	-32.11%	0.20	0.05	0.11	—
AMAT	AMAT261023P00355000	Put	2026-10-23	16	0.5	0.04	355.00	-33.05%	0.19	0.01	0.10	—
AMAT	AMAT261023P00350000	Put	2026-10-23	16	0.5	0.04	350.00	-34.00%	0.15	0.07	0.08	—
AMAT	AMAT261023P00345000	Put	2026-10-23	16	0.5	0.04	345.00	-34.94%	0.17	0.01	0.08	—
AMAT	AMAT261023P00340000	Put	2026-10-23	16	0.5	0.04	340.00	-35.88%	0.37	0.03	0.08	—
AMAT	AMAT261023P00335000	Put	2026-10-23	16	0.5	0.04	335.00	-36.82%	0.37	0.00	0.08	—
AMAT	AMAT261023P00330000	Put	2026-10-23	16	0.5	0.04	330.00	-37.77%	0.12	0.03	0.06	—
AMAT	AMAT261023P00325000	Put	2026-10-23	16	0.5	0.04	325.00	-38.71%	0.10	0.03	0.06	—
AMAT	AMAT261023P00320000	Put	2026-10-23	16	0.5	0.04	320.00	-39.65%	0.12	0.01	0.04	—
AMAT	AMAT261023P00315000	Put	2026-10-23	16	0.5	0.04	315.00	-40.60%	0.19	0.00	0.05	—
AMAT	AMAT261023P00310000	Put	2026-10-23	16	0.5	0.04	310.00	-41.54%	0.14	0.00	0.03	—
AMAT	AMAT261023P00305000	Put	2026-10-23	16	0.5	0.04	305.00	-42.48%	0.10	0.00	0.06	—
AMAT	AMAT261023P00300000	Put	2026-10-23	16	0.5	0.04	300.00	-43.43%	0.13	0.00	0.03	—
AMAT	AMAT261023P00295000	Put	2026-10-23	16	0.5	0.04	295.00	-44.37%	0.10	0.00	0.04	—
AMAT	AMAT261023P00290000	Put	2026-10-23	16	0.5	0.04	290.00	-45.31%	0.08	0.01	0.03	—
AMAT	AMAT261023P00285000	Put	2026-10-23	16	0.5	0.04	285.00	-46.25%	0.04	0.03	0.03	—
AMAT	AMAT261023P00280000	Put	2026-10-23	16	0.5	0.04	280.00	-47.20%	0.10	0.03	0.08	—
AMAT	AMAT261023P00275000	Put	2026-10-23	16	0.5	0.04	275.00	-48.14%	0.07	0.03	0.03	—
AMAT	AMAT261030C00690000	Call	2026-10-30	23	0.8	0.06	690.00	+30.12%	4.86	0.03	—	—
AMAT	AMAT261030C00680000	Call	2026-10-30	23	0.8	0.06	680.00	+28.24%	2.59	0.96	1.56	—
AMAT	AMAT261030C00670000	Call	2026-10-30	23	0.8	0.06	670.00	+26.35%	3.38	0.78	2.23	—
AMAT	AMAT261030C00660000	Call	2026-10-30	23	0.8	0.06	660.00	+24.46%	5.23	0.95	3.31	—
AMAT	AMAT261030C00655000	Call	2026-10-30	23	0.8	0.06	655.00	+23.52%	4.84	0.15	3.49	—
AMAT	AMAT261030C00650000	Call	2026-10-30	23	0.8	0.06	650.00	+22.58%	3.78	1.18	2.95	—
AMAT	AMAT261030C00645000	Call	2026-10-30	23	0.8	0.06	645.00	+21.64%	6.59	1.25	5.76	—
AMAT	AMAT261030C00640000	Call	2026-10-30	23	0.8	0.06	640.00	+20.69%	6.62	1.45	6.53	—
AMAT	AMAT261030C00635000	Call	2026-10-30	23	0.8	0.06	635.00	+19.75%	6.77	1.32	3.75	—
AMAT	AMAT261030C00630000	Call	2026-10-30	23	0.8	0.06	630.00	+18.81%	4.80	2.58	3.97	—
AMAT	AMAT261030C00625000	Call	2026-10-30	23	0.8	0.06	625.00	+17.86%	7.43	2.07	4.85	—
AMAT	AMAT261030C00620000	Call	2026-10-30	23	0.8	0.06	620.00	+16.92%	6.22	3.32	5.30	—
AMAT	AMAT261030C00615000	Call	2026-10-30	23	0.8	0.06	615.00	+15.98%	5.96	3.97	5.40	—
AMAT	AMAT261030C00610000	Call	2026-10-30	23	0.8	0.06	610.00	+15.04%	8.43	4.00	6.40	—
AMAT	AMAT261030C00605000	Call	2026-10-30	23	0.8	0.06	605.00	+14.09%	9.14	3.47	8.72	—
AMAT	AMAT261030C00600000	Call	2026-10-30	23	0.8	0.06	600.00	+13.15%	7.82	5.74	7.20	—
AMAT	AMAT261030C00595000	Call	2026-10-30	23	0.8	0.06	595.00	+12.21%	8.44	6.57	7.53	—
AMAT	AMAT261030C00590000	Call	2026-10-30	23	0.8	0.06	590.00	+11.26%	11.41	6.03	11.80	—
AMAT	AMAT261030C00585000	Call	2026-10-30	23	0.8	0.06	585.00	+10.32%	10.18	9.47	9.50	—
AMAT	AMAT261030C00580000	Call	2026-10-30	23	0.8	0.06	580.00	+9.38%	11.79	8.87	12.92	—
AMAT	AMAT261030C00575000	Call	2026-10-30	23	0.8	0.06	575.00	+8.44%	13.29	10.78	16.80	—
AMAT	AMAT261030C00570000	Call	2026-10-30	23	0.8	0.06	570.00	+7.49%	15.76	10.01	14.30	—
AMAT	AMAT261030C00565000	Call	2026-10-30	23	0.8	0.06	565.00	+6.55%	16.95	12.09	13.80	—
AMAT	AMAT261030C00560000	Call	2026-10-30	23	0.8	0.06	560.00	+5.61%	17.58	13.79	15.75	—
AMAT	AMAT261030C00555000	Call	2026-10-30	23	0.8	0.06	555.00	+4.66%	19.99	15.07	17.70	—
AMAT	AMAT261030C00550000	Call	2026-10-30	23	0.8	0.06	550.00	+3.72%	21.59	16.80	19.50	—
AMAT	AMAT261030C00545000	Call	2026-10-30	23	0.8	0.06	545.00	+2.78%	23.35	18.27	20.65	—
AMAT	AMAT261030C00540000	Call	2026-10-30	23	0.8	0.06	540.00	+1.83%	25.41	20.79	24.90	—
AMAT	AMAT261030C00535000	Call	2026-10-30	23	0.8	0.06	535.00	+0.89%	27.10	22.22	23.63	—
AMAT	AMAT261030C00530000	Call	2026-10-30	23	0.8	0.06	530.00	-0.05%	30.90	24.38	26.62	—
AMAT	AMAT261030C00525000	Call	2026-10-30	23	0.8	0.06	525.00	-0.99%	32.77	27.01	32.00	—
AMAT	AMAT261030C00520000	Call	2026-10-30	23	0.8	0.06	520.00	-1.94%	35.36	30.01	35.81	—
AMAT	AMAT261030C00515000	Call	2026-10-30	23	0.8	0.06	515.00	-2.88%	37.80	33.10	36.81	—
AMAT	AMAT261030C00510000	Call	2026-10-30	23	0.8	0.06	510.00	-3.82%	41.14	35.25	39.50	—
AMAT	AMAT261030C00505000	Call	2026-10-30	23	0.8	0.06	505.00	-4.77%	43.65	37.64	40.52	—
AMAT	AMAT261030C00500000	Call	2026-10-30	23	0.8	0.06	500.00	-5.71%	46.45	41.17	44.34	—
AMAT	AMAT261030C00495000	Call	2026-10-30	23	0.8	0.06	495.00	-6.65%	50.57	45.56	47.65	—
AMAT	AMAT261030C00490000	Call	2026-10-30	23	0.8	0.06	490.00	-7.59%	54.67	47.49	52.69	—
AMAT	AMAT261030C00485000	Call	2026-10-30	23	0.8	0.06	485.00	-8.54%	57.15	51.65	57.12	—
AMAT	AMAT261030C00480000	Call	2026-10-30	23	0.8	0.06	480.00	-9.48%	60.66	54.99	65.39	—
AMAT	AMAT261030C00475000	Call	2026-10-30	23	0.8	0.06	475.00	-10.42%	67.67	58.55	62.20	—
AMAT	AMAT261030C00470000	Call	2026-10-30	23	0.8	0.06	470.00	-11.37%	71.81	62.02	70.36	—
AMAT	AMAT261030C00465000	Call	2026-10-30	23	0.8	0.06	465.00	-12.31%	74.76	67.09	75.53	—
AMAT	AMAT261030C00460000	Call	2026-10-30	23	0.8	0.06	460.00	-13.25%	76.97	73.26	76.10	—
AMAT	AMAT261030C00455000	Call	2026-10-30	23	0.8	0.06	455.00	-14.19%	84.52	77.37	83.16	—
AMAT	AMAT261030C00450000	Call	2026-10-30	23	0.8	0.06	450.00	-15.14%	88.52	80.03	89.70	—
AMAT	AMAT261030C00445000	Call	2026-10-30	23	0.8	0.06	445.00	-16.08%	91.69	86.73	92.26	—
AMAT	AMAT261030C00440000	Call	2026-10-30	23	0.8	0.06	440.00	-17.02%	95.46	91.23	93.67	—
AMAT	AMAT261030C00435000	Call	2026-10-30	23	0.8	0.06	435.00	-17.97%	102.11	93.81	111.99	—
AMAT	AMAT261030C00430000	Call	2026-10-30	23	0.8	0.06	430.00	-18.91%	104.54	99.37	114.35	—
AMAT	AMAT261030C00425000	Call	2026-10-30	23	0.8	0.06	425.00	-19.85%	111.28	105.51	121.30	—
AMAT	AMAT261030C00420000	Call	2026-10-30	23	0.8	0.06	420.00	-20.80%	114.51	109.66	116.00	—
AMAT	AMAT261030C00415000	Call	2026-10-30	23	0.8	0.06	415.00	-21.74%	121.01	114.80	101.60	—
AMAT	AMAT261030C00410000	Call	2026-10-30	23	0.8	0.06	410.00	-22.68%	127.78	120.80	130.22	—
AMAT	AMAT261030C00405000	Call	2026-10-30	23	0.8	0.06	405.00	-23.62%	131.45	123.42	39.15	—
AMAT	AMAT261030C00400000	Call	2026-10-30	23	0.8	0.06	400.00	-24.57%	137.24	127.56	45.85	—
AMAT	AMAT261030C00395000	Call	2026-10-30	23	0.8	0.06	395.00	-25.51%	141.10	134.43	—	—
AMAT	AMAT261030C00390000	Call	2026-10-30	23	0.8	0.06	390.00	-26.45%	146.13	135.59	81.60	—
AMAT	AMAT261030C00385000	Call	2026-10-30	23	0.8	0.06	385.00	-27.40%	153.49	145.28	—	—
AMAT	AMAT261030C00380000	Call	2026-10-30	23	0.8	0.06	380.00	-28.34%	155.98	150.16	—	—
AMAT	AMAT261030C00375000	Call	2026-10-30	23	0.8	0.06	375.00	-29.28%	162.71	155.04	62.83	—
AMAT	AMAT261030C00370000	Call	2026-10-30	23	0.8	0.06	370.00	-30.22%	163.24	156.49	108.08	—
AMAT	AMAT261030C00365000	Call	2026-10-30	23	0.8	0.06	365.00	-31.17%	173.56	163.66	—	—
AMAT	AMAT261030C00360000	Call	2026-10-30	23	0.8	0.06	360.00	-32.11%	173.68	166.78	—	—
AMAT	AMAT261030C00355000	Call	2026-10-30	23	0.8	0.06	355.00	-33.05%	182.11	170.99	74.00	—
AMAT	AMAT261030C00350000	Call	2026-10-30	23	0.8	0.06	350.00	-34.00%	185.80	178.54	115.23	—
AMAT	AMAT261030C00345000	Call	2026-10-30	23	0.8	0.06	345.00	-34.94%	193.58	180.64	—	—
AMAT	AMAT261030C00340000	Call	2026-10-30	23	0.8	0.06	340.00	-35.88%	198.19	191.00	—	—
AMAT	AMAT261030C00335000	Call	2026-10-30	23	0.8	0.06	335.00	-36.82%	201.57	191.27	—	—
AMAT	AMAT261030C00330000	Call	2026-10-30	23	0.8	0.06	330.00	-37.77%	208.33	199.44	—	—
AMAT	AMAT261030C00325000	Call	2026-10-30	23	0.8	0.06	325.00	-38.71%	213.16	202.90	—	—
AMAT	AMAT261030C00320000	Call	2026-10-30	23	0.8	0.06	320.00	-39.65%	219.56	207.03	—	—
AMAT	AMAT261030C00315000	Call	2026-10-30	23	0.8	0.06	315.00	-40.60%	221.81	211.45	—	—
AMAT	AMAT261030C00310000	Call	2026-10-30	23	0.8	0.06	310.00	-41.54%	221.57	213.81	—	—
AMAT	AMAT261030C00305000	Call	2026-10-30	23	0.8	0.06	305.00	-42.48%	227.76	226.38	—	—
AMAT	AMAT261030C00300000	Call	2026-10-30	23	0.8	0.06	300.00	-43.43%	240.31	230.95	245.00	—
AMAT	AMAT261030C00295000	Call	2026-10-30	23	0.8	0.06	295.00	-44.37%	244.58	229.01	—	—
AMAT	AMAT261030C00290000	Call	2026-10-30	23	0.8	0.06	290.00	-45.31%	249.07	233.47	—	—
AMAT	AMAT261030C00285000	Call	2026-10-30	23	0.8	0.06	285.00	-46.25%	246.59	238.50	—	—
AMAT	AMAT261030C00280000	Call	2026-10-30	23	0.8	0.06	280.00	-47.20%	259.10	246.60	—	—
AMAT	AMAT261030C00275000	Call	2026-10-30	23	0.8	0.06	275.00	-48.14%	261.26	256.40	—	—
AMAT	AMAT261030P00690000	Put	2026-10-30	23	0.8	0.06	690.00	+30.12%	162.57	159.79	—	—
AMAT	AMAT261030P00680000	Put	2026-10-30	23	0.8	0.06	680.00	+28.24%	156.41	147.45	—	—
AMAT	AMAT261030P00670000	Put	2026-10-30	23	0.8	0.06	670.00	+26.35%	143.66	137.18	—	—
AMAT	AMAT261030P00660000	Put	2026-10-30	23	0.8	0.06	660.00	+24.46%	132.40	125.39	—	—
AMAT	AMAT261030P00655000	Put	2026-10-30	23	0.8	0.06	655.00	+23.52%	128.83	124.89	—	—
AMAT	AMAT261030P00650000	Put	2026-10-30	23	0.8	0.06	650.00	+22.58%	124.66	116.99	—	—
AMAT	AMAT261030P00645000	Put	2026-10-30	23	0.8	0.06	645.00	+21.64%	118.37	112.46	—	—
AMAT	AMAT261030P00640000	Put	2026-10-30	23	0.8	0.06	640.00	+20.69%	115.81	109.51	—	—
AMAT	AMAT261030P00635000	Put	2026-10-30	23	0.8	0.06	635.00	+19.75%	111.97	102.54	—	—
AMAT	AMAT261030P00630000	Put	2026-10-30	23	0.8	0.06	630.00	+18.81%	105.79	100.90	—	—
AMAT	AMAT261030P00625000	Put	2026-10-30	23	0.8	0.06	625.00	+17.86%	102.04	95.20	—	—
AMAT	AMAT261030P00620000	Put	2026-10-30	23	0.8	0.06	620.00	+16.92%	98.72	91.05	—	—
AMAT	AMAT261030P00615000	Put	2026-10-30	23	0.8	0.06	615.00	+15.98%	93.85	84.60	—	—
AMAT	AMAT261030P00610000	Put	2026-10-30	23	0.8	0.06	610.00	+15.04%	89.94	82.40	—	—
AMAT	AMAT261030P00605000	Put	2026-10-30	23	0.8	0.06	605.00	+14.09%	84.17	77.54	—	—
AMAT	AMAT261030P00600000	Put	2026-10-30	23	0.8	0.06	600.00	+13.15%	79.21	70.92	—	—
AMAT	AMAT261030P00595000	Put	2026-10-30	23	0.8	0.06	595.00	+12.21%	74.86	68.92	—	—
AMAT	AMAT261030P00590000	Put	2026-10-30	23	0.8	0.06	590.00	+11.26%	69.24	64.23	69.00	—
AMAT	AMAT261030P00585000	Put	2026-10-30	23	0.8	0.06	585.00	+10.32%	67.45	60.68	—	—
AMAT	AMAT261030P00580000	Put	2026-10-30	23	0.8	0.06	580.00	+9.38%	62.68	56.67	153.13	—
AMAT	AMAT261030P00575000	Put	2026-10-30	23	0.8	0.06	575.00	+8.44%	60.08	51.09	—	—
AMAT	AMAT261030P00570000	Put	2026-10-30	23	0.8	0.06	570.00	+7.49%	55.59	50.03	48.65	—
AMAT	AMAT261030P00565000	Put	2026-10-30	23	0.8	0.06	565.00	+6.55%	51.47	47.70	49.15	—
AMAT	AMAT261030P00560000	Put	2026-10-30	23	0.8	0.06	560.00	+5.61%	47.29	43.19	45.60	—
AMAT	AMAT261030P00555000	Put	2026-10-30	23	0.8	0.06	555.00	+4.66%	44.29	39.49	39.75	—
AMAT	AMAT261030P00550000	Put	2026-10-30	23	0.8	0.06	550.00	+3.72%	40.67	36.00	37.30	—
AMAT	AMAT261030P00545000	Put	2026-10-30	23	0.8	0.06	545.00	+2.78%	39.19	32.03	34.00	—
AMAT	AMAT261030P00540000	Put	2026-10-30	23	0.8	0.06	540.00	+1.83%	34.94	29.26	30.60	—
AMAT	AMAT261030P00535000	Put	2026-10-30	23	0.8	0.06	535.00	+0.89%	31.81	26.49	30.51	—
AMAT	AMAT261030P00530000	Put	2026-10-30	23	0.8	0.06	530.00	-0.05%	29.75	25.44	27.21	—
AMAT	AMAT261030P00525000	Put	2026-10-30	23	0.8	0.06	525.00	-0.99%	26.90	21.86	25.10	—
AMAT	AMAT261030P00520000	Put	2026-10-30	23	0.8	0.06	520.00	-1.94%	24.30	20.38	22.65	—
AMAT	AMAT261030P00515000	Put	2026-10-30	23	0.8	0.06	515.00	-2.88%	22.63	16.85	19.50	—
AMAT	AMAT261030P00510000	Put	2026-10-30	23	0.8	0.06	510.00	-3.82%	20.02	14.13	18.10	—
AMAT	AMAT261030P00505000	Put	2026-10-30	23	0.8	0.06	505.00	-4.77%	17.91	13.09	16.02	—
AMAT	AMAT261030P00500000	Put	2026-10-30	23	0.8	0.06	500.00	-5.71%	15.50	12.24	14.40	—
AMAT	AMAT261030P00495000	Put	2026-10-30	23	0.8	0.06	495.00	-6.65%	13.96	10.47	12.08	—
AMAT	AMAT261030P00490000	Put	2026-10-30	23	0.8	0.06	490.00	-7.59%	11.80	8.88	10.93	—
AMAT	AMAT261030P00485000	Put	2026-10-30	23	0.8	0.06	485.00	-8.54%	10.67	6.86	8.82	—
AMAT	AMAT261030P00480000	Put	2026-10-30	23	0.8	0.06	480.00	-9.48%	8.56	6.92	7.80	—
AMAT	AMAT261030P00475000	Put	2026-10-30	23	0.8	0.06	475.00	-10.42%	9.05	5.89	7.25	—
AMAT	AMAT261030P00470000	Put	2026-10-30	23	0.8	0.06	470.00	-11.37%	9.98	4.38	5.75	—
AMAT	AMAT261030P00465000	Put	2026-10-30	23	0.8	0.06	465.00	-12.31%	6.08	4.37	4.98	—
AMAT	AMAT261030P00460000	Put	2026-10-30	23	0.8	0.06	460.00	-13.25%	4.91	3.75	4.50	—
AMAT	AMAT261030P00455000	Put	2026-10-30	23	0.8	0.06	455.00	-14.19%	4.52	3.05	3.72	—
AMAT	AMAT261030P00450000	Put	2026-10-30	23	0.8	0.06	450.00	-15.14%	3.62	2.70	3.18	—
AMAT	AMAT261030P00445000	Put	2026-10-30	23	0.8	0.06	445.00	-16.08%	3.32	1.49	2.30	—
AMAT	AMAT261030P00440000	Put	2026-10-30	23	0.8	0.06	440.00	-17.02%	3.22	1.34	2.31	—
AMAT	AMAT261030P00435000	Put	2026-10-30	23	0.8	0.06	435.00	-17.97%	2.73	0.68	1.44	—
AMAT	AMAT261030P00430000	Put	2026-10-30	23	0.8	0.06	430.00	-18.91%	1.88	1.48	1.60	—
AMAT	AMAT261030P00425000	Put	2026-10-30	23	0.8	0.06	425.00	-19.85%	2.17	0.68	1.35	—
AMAT	AMAT261030P00420000	Put	2026-10-30	23	0.8	0.06	420.00	-20.80%	1.55	0.82	1.20	—
AMAT	AMAT261030P00415000	Put	2026-10-30	23	0.8	0.06	415.00	-21.74%	1.19	0.74	1.04	—
AMAT	AMAT261030P00410000	Put	2026-10-30	23	0.8	0.06	410.00	-22.68%	0.96	0.62	0.82	—
AMAT	AMAT261030P00405000	Put	2026-10-30	23	0.8	0.06	405.00	-23.62%	1.55	0.67	0.63	—
AMAT	AMAT261030P00400000	Put	2026-10-30	23	0.8	0.06	400.00	-24.57%	1.37	0.48	0.66	—
AMAT	AMAT261030P00395000	Put	2026-10-30	23	0.8	0.06	395.00	-25.51%	0.88	0.23	0.56	—
AMAT	AMAT261030P00390000	Put	2026-10-30	23	0.8	0.06	390.00	-26.45%	0.56	0.07	0.46	—
AMAT	AMAT261030P00385000	Put	2026-10-30	23	0.8	0.06	385.00	-27.40%	0.94	0.11	0.39	—
AMAT	AMAT261030P00380000	Put	2026-10-30	23	0.8	0.06	380.00	-28.34%	0.69	0.32	0.36	—
AMAT	AMAT261030P00375000	Put	2026-10-30	23	0.8	0.06	375.00	-29.28%	0.91	0.12	0.27	—
AMAT	AMAT261030P00370000	Put	2026-10-30	23	0.8	0.06	370.00	-30.22%	0.33	0.02	0.19	—
AMAT	AMAT261030P00365000	Put	2026-10-30	23	0.8	0.06	365.00	-31.17%	0.71	0.11	0.20	—
AMAT	AMAT261030P00360000	Put	2026-10-30	23	0.8	0.06	360.00	-32.11%	0.26	0.06	0.17	—
AMAT	AMAT261030P00355000	Put	2026-10-30	23	0.8	0.06	355.00	-33.05%	0.26	0.03	0.17	—
AMAT	AMAT261030P00350000	Put	2026-10-30	23	0.8	0.06	350.00	-34.00%	0.27	0.09	0.08	—
AMAT	AMAT261030P00345000	Put	2026-10-30	23	0.8	0.06	345.00	-34.94%	0.25	0.03	0.13	—
AMAT	AMAT261030P00340000	Put	2026-10-30	23	0.8	0.06	340.00	-35.88%	0.26	0.03	0.12	—
AMAT	AMAT261030P00335000	Put	2026-10-30	23	0.8	0.06	335.00	-36.82%	0.23	0.07	0.10	—
AMAT	AMAT261030P00330000	Put	2026-10-30	23	0.8	0.06	330.00	-37.77%	0.14	0.08	0.13	—
AMAT	AMAT261030P00325000	Put	2026-10-30	23	0.8	0.06	325.00	-38.71%	0.24	0.05	0.15	—
AMAT	AMAT261030P00320000	Put	2026-10-30	23	0.8	0.06	320.00	-39.65%	0.23	0.01	0.08	—
AMAT	AMAT261030P00315000	Put	2026-10-30	23	0.8	0.06	315.00	-40.60%	0.21	0.01	0.08	—
AMAT	AMAT261030P00310000	Put	2026-10-30	23	0.8	0.06	310.00	-41.54%	0.12	0.01	0.07	—
AMAT	AMAT261030P00305000	Put	2026-10-30	23	0.8	0.06	305.00	-42.48%	0.10	0.00	0.07	—
AMAT	AMAT261030P00300000	Put	2026-10-30	23	0.8	0.06	300.00	-43.43%	0.20	0.01	0.08	—
AMAT	AMAT261030P00295000	Put	2026-10-30	23	0.8	0.06	295.00	-44.37%	0.22	0.00	0.08	—
AMAT	AMAT261030P00290000	Put	2026-10-30	23	0.8	0.06	290.00	-45.31%	0.15	0.00	0.06	—
AMAT	AMAT261030P00285000	Put	2026-10-30	23	0.8	0.06	285.00	-46.25%	0.16	0.00	0.07	—
AMAT	AMAT261030P00280000	Put	2026-10-30	23	0.8	0.06	280.00	-47.20%	0.37	0.00	0.57	—
AMAT	AMAT261030P00275000	Put	2026-10-30	23	0.8	0.06	275.00	-48.14%	4.27	0.00	0.07	—
AMAT	AMAT261106C00710000	Call	2026-11-06	30	1.0	0.08	710.00	+33.89%	4.88	0.01	—	—
AMAT	AMAT261106C00700000	Call	2026-11-06	30	1.0	0.08	700.00	+32.01%	6.17	0.01	—	—
AMAT	AMAT261106C00690000	Call	2026-11-06	30	1.0	0.08	690.00	+30.12%	6.52	0.32	—	—
AMAT	AMAT261106C00680000	Call	2026-11-06	30	1.0	0.08	680.00	+28.24%	2.84	1.86	3.70	—
AMAT	AMAT261106C00670000	Call	2026-11-06	30	1.0	0.08	670.00	+26.35%	4.82	1.51	3.22	—
AMAT	AMAT261106C00660000	Call	2026-11-06	30	1.0	0.08	660.00	+24.46%	6.98	1.61	4.67	—
AMAT	AMAT261106C00655000	Call	2026-11-06	30	1.0	0.08	655.00	+23.52%	5.36	1.75	6.20	—
AMAT	AMAT261106C00650000	Call	2026-11-06	30	1.0	0.08	650.00	+22.58%	5.63	1.95	5.65	—
AMAT	AMAT261106C00645000	Call	2026-11-06	30	1.0	0.08	645.00	+21.64%	7.87	1.75	—	—
AMAT	AMAT261106C00640000	Call	2026-11-06	30	1.0	0.08	640.00	+20.69%	7.63	3.51	7.13	—
AMAT	AMAT261106C00635000	Call	2026-11-06	30	1.0	0.08	635.00	+19.75%	8.21	2.62	6.50	—
AMAT	AMAT261106C00630000	Call	2026-11-06	30	1.0	0.08	630.00	+18.81%	8.97	3.98	7.66	—
AMAT	AMAT261106C00625000	Call	2026-11-06	30	1.0	0.08	625.00	+17.86%	8.39	4.81	8.29	—
AMAT	AMAT261106C00620000	Call	2026-11-06	30	1.0	0.08	620.00	+16.92%	9.82	5.42	8.66	—
AMAT	AMAT261106C00615000	Call	2026-11-06	30	1.0	0.08	615.00	+15.98%	8.73	6.40	8.05	—
AMAT	AMAT261106C00610000	Call	2026-11-06	30	1.0	0.08	610.00	+15.04%	11.37	5.51	12.67	—
AMAT	AMAT261106C00605000	Call	2026-11-06	30	1.0	0.08	605.00	+14.09%	10.40	8.78	8.78	—
AMAT	AMAT261106C00600000	Call	2026-11-06	30	1.0	0.08	600.00	+13.15%	11.48	8.18	9.95	—
AMAT	AMAT261106C00595000	Call	2026-11-06	30	1.0	0.08	595.00	+12.21%	13.75	9.24	14.25	—
AMAT	AMAT261106C00590000	Call	2026-11-06	30	1.0	0.08	590.00	+11.26%	14.53	9.89	12.72	—
AMAT	AMAT261106C00585000	Call	2026-11-06	30	1.0	0.08	585.00	+10.32%	15.53	10.92	13.35	—
AMAT	AMAT261106C00580000	Call	2026-11-06	30	1.0	0.08	580.00	+9.38%	16.94	11.64	13.50	—
AMAT	AMAT261106C00575000	Call	2026-11-06	30	1.0	0.08	575.00	+8.44%	18.04	12.82	14.74	—
AMAT	AMAT261106C00570000	Call	2026-11-06	30	1.0	0.08	570.00	+7.49%	19.31	13.93	16.83	—
AMAT	AMAT261106C00565000	Call	2026-11-06	30	1.0	0.08	565.00	+6.55%	20.89	15.83	18.95	—
AMAT	AMAT261106C00560000	Call	2026-11-06	30	1.0	0.08	560.00	+5.61%	22.65	17.08	23.25	—
AMAT	AMAT261106C00555000	Call	2026-11-06	30	1.0	0.08	555.00	+4.66%	25.12	18.73	23.59	—
AMAT	AMAT261106C00550000	Call	2026-11-06	30	1.0	0.08	550.00	+3.72%	26.34	20.38	23.02	—
AMAT	AMAT261106C00545000	Call	2026-11-06	30	1.0	0.08	545.00	+2.78%	28.16	22.48	26.00	—
AMAT	AMAT261106C00540000	Call	2026-11-06	30	1.0	0.08	540.00	+1.83%	28.57	25.03	26.99	—
AMAT	AMAT261106C00535000	Call	2026-11-06	30	1.0	0.08	535.00	+0.89%	31.42	26.74	28.64	—
AMAT	AMAT261106C00530000	Call	2026-11-06	30	1.0	0.08	530.00	-0.05%	33.16	29.59	31.49	—
AMAT	AMAT261106C00525000	Call	2026-11-06	30	1.0	0.08	525.00	-0.99%	35.59	31.06	33.69	—
AMAT	AMAT261106C00520000	Call	2026-11-06	30	1.0	0.08	520.00	-1.94%	39.72	32.92	39.90	—
AMAT	AMAT261106C00515000	Call	2026-11-06	30	1.0	0.08	515.00	-2.88%	42.50	36.33	40.76	—
AMAT	AMAT261106C00510000	Call	2026-11-06	30	1.0	0.08	510.00	-3.82%	44.93	39.66	49.99	—
AMAT	AMAT261106C00505000	Call	2026-11-06	30	1.0	0.08	505.00	-4.77%	47.51	41.34	39.75	—
AMAT	AMAT261106C00500000	Call	2026-11-06	30	1.0	0.08	500.00	-5.71%	51.17	44.53	47.59	—
AMAT	AMAT261106C00495000	Call	2026-11-06	30	1.0	0.08	495.00	-6.65%	54.12	50.43	52.50	—
AMAT	AMAT261106C00490000	Call	2026-11-06	30	1.0	0.08	490.00	-7.59%	58.67	51.27	48.63	—
AMAT	AMAT261106C00485000	Call	2026-11-06	30	1.0	0.08	485.00	-8.54%	60.24	54.03	61.23	—
AMAT	AMAT261106C00480000	Call	2026-11-06	30	1.0	0.08	480.00	-9.48%	66.01	57.31	73.19	—
AMAT	AMAT261106C00475000	Call	2026-11-06	30	1.0	0.08	475.00	-10.42%	69.05	61.45	71.65	—
AMAT	AMAT261106C00470000	Call	2026-11-06	30	1.0	0.08	470.00	-11.37%	72.40	65.78	75.61	—
AMAT	AMAT261106C00465000	Call	2026-11-06	30	1.0	0.08	465.00	-12.31%	76.62	70.34	83.96	—
AMAT	AMAT261106C00460000	Call	2026-11-06	30	1.0	0.08	460.00	-13.25%	82.32	74.59	88.10	—
AMAT	AMAT261106C00455000	Call	2026-11-06	30	1.0	0.08	455.00	-14.19%	84.75	76.67	84.68	—
AMAT	AMAT261106C00450000	Call	2026-11-06	30	1.0	0.08	450.00	-15.14%	89.68	82.99	71.59	—
AMAT	AMAT261106C00445000	Call	2026-11-06	30	1.0	0.08	445.00	-16.08%	92.83	85.76	71.70	—
AMAT	AMAT261106C00440000	Call	2026-11-06	30	1.0	0.08	440.00	-17.02%	98.83	92.23	53.65	—
AMAT	AMAT261106C00435000	Call	2026-11-06	30	1.0	0.08	435.00	-17.97%	101.71	94.21	—	—
AMAT	AMAT261106C00430000	Call	2026-11-06	30	1.0	0.08	430.00	-18.91%	106.21	101.04	104.70	—
AMAT	AMAT261106C00425000	Call	2026-11-06	30	1.0	0.08	425.00	-19.85%	112.69	105.24	—	—
AMAT	AMAT261106C00420000	Call	2026-11-06	30	1.0	0.08	420.00	-20.80%	118.81	111.38	76.67	—
AMAT	AMAT261106C00415000	Call	2026-11-06	30	1.0	0.08	415.00	-21.74%	119.07	112.94	—	—
AMAT	AMAT261106C00410000	Call	2026-11-06	30	1.0	0.08	410.00	-22.68%	123.96	119.97	—	—
AMAT	AMAT261106C00405000	Call	2026-11-06	30	1.0	0.08	405.00	-23.62%	132.19	126.22	—	—
AMAT	AMAT261106C00400000	Call	2026-11-06	30	1.0	0.08	400.00	-24.57%	135.06	129.35	142.28	—
AMAT	AMAT261106C00395000	Call	2026-11-06	30	1.0	0.08	395.00	-25.51%	138.72	133.04	—	—
AMAT	AMAT261106C00390000	Call	2026-11-06	30	1.0	0.08	390.00	-26.45%	145.14	139.28	—	—
AMAT	AMAT261106C00385000	Call	2026-11-06	30	1.0	0.08	385.00	-27.40%	149.42	145.44	105.85	—
AMAT	AMAT261106C00380000	Call	2026-11-06	30	1.0	0.08	380.00	-28.34%	153.77	150.09	—	—
AMAT	AMAT261106C00375000	Call	2026-11-06	30	1.0	0.08	375.00	-29.28%	162.59	153.74	—	—
AMAT	AMAT261106C00370000	Call	2026-11-06	30	1.0	0.08	370.00	-30.22%	163.43	159.99	162.10	—
AMAT	AMAT261106C00365000	Call	2026-11-06	30	1.0	0.08	365.00	-31.17%	172.52	160.43	—	—
AMAT	AMAT261106C00360000	Call	2026-11-06	30	1.0	0.08	360.00	-32.11%	174.50	169.16	—	—
AMAT	AMAT261106C00355000	Call	2026-11-06	30	1.0	0.08	355.00	-33.05%	183.57	175.91	—	—
AMAT	AMAT261106C00350000	Call	2026-11-06	30	1.0	0.08	350.00	-34.00%	187.49	179.89	—	—
AMAT	AMAT261106C00345000	Call	2026-11-06	30	1.0	0.08	345.00	-34.94%	192.15	185.27	—	—
AMAT	AMAT261106C00340000	Call	2026-11-06	30	1.0	0.08	340.00	-35.88%	194.70	186.20	—	—
AMAT	AMAT261106C00335000	Call	2026-11-06	30	1.0	0.08	335.00	-36.82%	199.35	189.72	—	—
AMAT	AMAT261106C00330000	Call	2026-11-06	30	1.0	0.08	330.00	-37.77%	206.04	194.43	—	—
AMAT	AMAT261106C00325000	Call	2026-11-06	30	1.0	0.08	325.00	-38.71%	210.31	206.30	—	—
AMAT	AMAT261106C00320000	Call	2026-11-06	30	1.0	0.08	320.00	-39.65%	212.55	207.49	—	—
AMAT	AMAT261106C00315000	Call	2026-11-06	30	1.0	0.08	315.00	-40.60%	220.39	209.41	—	—
AMAT	AMAT261106C00310000	Call	2026-11-06	30	1.0	0.08	310.00	-41.54%	230.20	213.52	—	—
AMAT	AMAT261106C00305000	Call	2026-11-06	30	1.0	0.08	305.00	-42.48%	233.55	226.47	—	—
AMAT	AMAT261106C00300000	Call	2026-11-06	30	1.0	0.08	300.00	-43.43%	234.23	225.31	—	—
AMAT	AMAT261106C00295000	Call	2026-11-06	30	1.0	0.08	295.00	-44.37%	238.51	231.63	—	—
AMAT	AMAT261106C00290000	Call	2026-11-06	30	1.0	0.08	290.00	-45.31%	248.86	237.94	—	—
AMAT	AMAT261106C00285000	Call	2026-11-06	30	1.0	0.08	285.00	-46.25%	255.88	245.64	—	—
AMAT	AMAT261106C00280000	Call	2026-11-06	30	1.0	0.08	280.00	-47.20%	253.54	251.18	—	—
AMAT	AMAT261106C00275000	Call	2026-11-06	30	1.0	0.08	275.00	-48.14%	263.08	256.14	—	—
AMAT	AMAT261106P00710000	Put	2026-11-06	30	1.0	0.08	710.00	+33.89%	180.43	179.50	—	—
AMAT	AMAT261106P00700000	Put	2026-11-06	30	1.0	0.08	700.00	+32.01%	174.15	168.70	—	—
AMAT	AMAT261106P00690000	Put	2026-11-06	30	1.0	0.08	690.00	+30.12%	162.02	159.35	—	—
AMAT	AMAT261106P00680000	Put	2026-11-06	30	1.0	0.08	680.00	+28.24%	155.62	150.61	—	—
AMAT	AMAT261106P00670000	Put	2026-11-06	30	1.0	0.08	670.00	+26.35%	145.08	139.27	—	—
AMAT	AMAT261106P00660000	Put	2026-11-06	30	1.0	0.08	660.00	+24.46%	135.57	128.77	—	—
AMAT	AMAT261106P00655000	Put	2026-11-06	30	1.0	0.08	655.00	+23.52%	131.38	120.13	—	—
AMAT	AMAT261106P00650000	Put	2026-11-06	30	1.0	0.08	650.00	+22.58%	126.19	120.96	—	—
AMAT	AMAT261106P00645000	Put	2026-11-06	30	1.0	0.08	645.00	+21.64%	120.44	115.62	—	—
AMAT	AMAT261106P00640000	Put	2026-11-06	30	1.0	0.08	640.00	+20.69%	115.78	108.30	—	—
AMAT	AMAT261106P00635000	Put	2026-11-06	30	1.0	0.08	635.00	+19.75%	113.61	103.43	—	—
AMAT	AMAT261106P00630000	Put	2026-11-06	30	1.0	0.08	630.00	+18.81%	106.88	102.43	—	—
AMAT	AMAT261106P00625000	Put	2026-11-06	30	1.0	0.08	625.00	+17.86%	102.70	94.71	—	—
AMAT	AMAT261106P00620000	Put	2026-11-06	30	1.0	0.08	620.00	+16.92%	101.03	92.41	—	—
AMAT	AMAT261106P00615000	Put	2026-11-06	30	1.0	0.08	615.00	+15.98%	96.53	89.16	—	—
AMAT	AMAT261106P00610000	Put	2026-11-06	30	1.0	0.08	610.00	+15.04%	90.08	82.52	—	—
AMAT	AMAT261106P00605000	Put	2026-11-06	30	1.0	0.08	605.00	+14.09%	88.06	79.49	89.16	—
AMAT	AMAT261106P00600000	Put	2026-11-06	30	1.0	0.08	600.00	+13.15%	81.77	75.79	83.57	—
AMAT	AMAT261106P00595000	Put	2026-11-06	30	1.0	0.08	595.00	+12.21%	77.45	71.76	—	—
AMAT	AMAT261106P00590000	Put	2026-11-06	30	1.0	0.08	590.00	+11.26%	74.13	67.04	65.87	—
AMAT	AMAT261106P00585000	Put	2026-11-06	30	1.0	0.08	585.00	+10.32%	71.88	63.14	63.55	—
AMAT	AMAT261106P00580000	Put	2026-11-06	30	1.0	0.08	580.00	+9.38%	65.82	60.53	—	—
AMAT	AMAT261106P00575000	Put	2026-11-06	30	1.0	0.08	575.00	+8.44%	62.52	55.82	56.05	—
AMAT	AMAT261106P00570000	Put	2026-11-06	30	1.0	0.08	570.00	+7.49%	59.69	53.26	53.70	—
AMAT	AMAT261106P00565000	Put	2026-11-06	30	1.0	0.08	565.00	+6.55%	55.11	49.32	49.55	—
AMAT	AMAT261106P00560000	Put	2026-11-06	30	1.0	0.08	560.00	+5.61%	52.82	45.97	46.10	—
AMAT	AMAT261106P00555000	Put	2026-11-06	30	1.0	0.08	555.00	+4.66%	49.20	42.91	43.20	—
AMAT	AMAT261106P00550000	Put	2026-11-06	30	1.0	0.08	550.00	+3.72%	44.40	38.88	41.48	—
AMAT	AMAT261106P00545000	Put	2026-11-06	30	1.0	0.08	545.00	+2.78%	41.86	36.28	—	—
AMAT	AMAT261106P00540000	Put	2026-11-06	30	1.0	0.08	540.00	+1.83%	38.86	33.16	34.89	—
AMAT	AMAT261106P00535000	Put	2026-11-06	30	1.0	0.08	535.00	+0.89%	34.65	31.23	30.70	—
AMAT	AMAT261106P00530000	Put	2026-11-06	30	1.0	0.08	530.00	-0.05%	32.64	27.94	30.46	—
AMAT	AMAT261106P00525000	Put	2026-11-06	30	1.0	0.08	525.00	-0.99%	30.05	26.16	28.60	—
AMAT	AMAT261106P00520000	Put	2026-11-06	30	1.0	0.08	520.00	-1.94%	27.57	23.54	24.50	—
AMAT	AMAT261106P00515000	Put	2026-11-06	30	1.0	0.08	515.00	-2.88%	25.45	20.75	23.60	—
AMAT	AMAT261106P00510000	Put	2026-11-06	30	1.0	0.08	510.00	-3.82%	23.14	17.27	20.08	—
AMAT	AMAT261106P00505000	Put	2026-11-06	30	1.0	0.08	505.00	-4.77%	21.53	16.40	18.30	—
AMAT	AMAT261106P00500000	Put	2026-11-06	30	1.0	0.08	500.00	-5.71%	19.61	14.17	17.03	—
AMAT	AMAT261106P00495000	Put	2026-11-06	30	1.0	0.08	495.00	-6.65%	16.66	12.84	16.40	—
AMAT	AMAT261106P00490000	Put	2026-11-06	30	1.0	0.08	490.00	-7.59%	15.73	10.54	12.88	—
AMAT	AMAT261106P00485000	Put	2026-11-06	30	1.0	0.08	485.00	-8.54%	12.31	11.47	11.60	—
AMAT	AMAT261106P00480000	Put	2026-11-06	30	1.0	0.08	480.00	-9.48%	10.84	9.56	10.84	—
AMAT	AMAT261106P00475000	Put	2026-11-06	30	1.0	0.08	475.00	-10.42%	10.26	8.30	9.30	—
AMAT	AMAT261106P00470000	Put	2026-11-06	30	1.0	0.08	470.00	-11.37%	8.39	7.24	8.39	—
AMAT	AMAT261106P00465000	Put	2026-11-06	30	1.0	0.08	465.00	-12.31%	7.72	6.07	6.90	—
AMAT	AMAT261106P00460000	Put	2026-11-06	30	1.0	0.08	460.00	-13.25%	6.78	5.23	6.78	—
AMAT	AMAT261106P00455000	Put	2026-11-06	30	1.0	0.08	455.00	-14.19%	5.93	4.45	5.20	—
AMAT	AMAT261106P00450000	Put	2026-11-06	30	1.0	0.08	450.00	-15.14%	4.96	3.83	4.65	—
AMAT	AMAT261106P00445000	Put	2026-11-06	30	1.0	0.08	445.00	-16.08%	4.20	3.07	3.93	—
AMAT	AMAT261106P00440000	Put	2026-11-06	30	1.0	0.08	440.00	-17.02%	4.25	2.79	3.37	—
AMAT	AMAT261106P00435000	Put	2026-11-06	30	1.0	0.08	435.00	-17.97%	3.94	2.32	2.87	—
AMAT	AMAT261106P00430000	Put	2026-11-06	30	1.0	0.08	430.00	-18.91%	2.74	1.73	2.49	—
AMAT	AMAT261106P00425000	Put	2026-11-06	30	1.0	0.08	425.00	-19.85%	2.79	1.68	2.30	—
AMAT	AMAT261106P00420000	Put	2026-11-06	30	1.0	0.08	420.00	-20.80%	2.49	1.09	1.83	—
AMAT	AMAT261106P00415000	Put	2026-11-06	30	1.0	0.08	415.00	-21.74%	2.37	0.85	1.70	—
AMAT	AMAT261106P00410000	Put	2026-11-06	30	1.0	0.08	410.00	-22.68%	2.19	0.55	1.23	—
AMAT	AMAT261106P00405000	Put	2026-11-06	30	1.0	0.08	405.00	-23.62%	1.79	0.93	1.03	—
AMAT	AMAT261106P00400000	Put	2026-11-06	30	1.0	0.08	400.00	-24.57%	1.24	0.01	0.76	—
AMAT	AMAT261106P00395000	Put	2026-11-06	30	1.0	0.08	395.00	-25.51%	1.25	0.28	0.94	—
AMAT	AMAT261106P00390000	Put	2026-11-06	30	1.0	0.08	390.00	-26.45%	1.20	0.01	0.65	—
AMAT	AMAT261106P00385000	Put	2026-11-06	30	1.0	0.08	385.00	-27.40%	1.46	0.01	0.66	—
AMAT	AMAT261106P00380000	Put	2026-11-06	30	1.0	0.08	380.00	-28.34%	1.12	0.10	0.87	—
AMAT	AMAT261106P00375000	Put	2026-11-06	30	1.0	0.08	375.00	-29.28%	1.32	0.01	1.57	—
AMAT	AMAT261106P00370000	Put	2026-11-06	30	1.0	0.08	370.00	-30.22%	1.36	0.03	1.01	—
AMAT	AMAT261106P00365000	Put	2026-11-06	30	1.0	0.08	365.00	-31.17%	2.95	0.03	0.99	—
AMAT	AMAT261106P00360000	Put	2026-11-06	30	1.0	0.08	360.00	-32.11%	4.58	0.03	1.11	—
AMAT	AMAT261106P00355000	Put	2026-11-06	30	1.0	0.08	355.00	-33.05%	2.78	0.03	0.84	—
AMAT	AMAT261106P00350000	Put	2026-11-06	30	1.0	0.08	350.00	-34.00%	0.30	0.12	0.22	—
AMAT	AMAT261106P00345000	Put	2026-11-06	30	1.0	0.08	345.00	-34.94%	0.27	0.07	0.17	—
AMAT	AMAT261106P00340000	Put	2026-11-06	30	1.0	0.08	340.00	-35.88%	0.22	0.07	0.19	—
AMAT	AMAT261106P00335000	Put	2026-11-06	30	1.0	0.08	335.00	-36.82%	0.22	0.03	0.15	—
AMAT	AMAT261106P00330000	Put	2026-11-06	30	1.0	0.08	330.00	-37.77%	0.21	0.12	0.14	—
AMAT	AMAT261106P00325000	Put	2026-11-06	30	1.0	0.08	325.00	-38.71%	0.24	0.03	0.15	—
AMAT	AMAT261106P00320000	Put	2026-11-06	30	1.0	0.08	320.00	-39.65%	0.23	0.08	0.14	—
AMAT	AMAT261106P00315000	Put	2026-11-06	30	1.0	0.08	315.00	-40.60%	0.21	0.01	0.10	—
AMAT	AMAT261106P00310000	Put	2026-11-06	30	1.0	0.08	310.00	-41.54%	0.12	0.04	0.08	—
AMAT	AMAT261106P00305000	Put	2026-11-06	30	1.0	0.08	305.00	-42.48%	0.20	0.01	0.12	—
AMAT	AMAT261106P00300000	Put	2026-11-06	30	1.0	0.08	300.00	-43.43%	0.23	0.01	0.12	—
AMAT	AMAT261106P00295000	Put	2026-11-06	30	1.0	0.08	295.00	-44.37%	0.24	0.01	0.11	—
AMAT	AMAT261106P00290000	Put	2026-11-06	30	1.0	0.08	290.00	-45.31%	0.13	0.00	0.15	—
AMAT	AMAT261106P00285000	Put	2026-11-06	30	1.0	0.08	285.00	-46.25%	0.14	0.00	0.14	—
AMAT	AMAT261106P00280000	Put	2026-11-06	30	1.0	0.08	280.00	-47.20%	0.37	0.00	0.09	—
AMAT	AMAT261106P00275000	Put	2026-11-06	30	1.0	0.08	275.00	-48.14%	4.38	0.00	0.27	—
AMAT	AMAT261113C00720000	Call	2026-11-13	37	1.2	0.10	720.00	+35.78%	4.65	2.02	2.16	—
AMAT	AMAT261113C00710000	Call	2026-11-13	37	1.2	0.10	710.00	+33.89%	5.92	0.79	—	—
AMAT	AMAT261113C00700000	Call	2026-11-13	37	1.2	0.10	700.00	+32.01%	4.95	2.26	5.00	—
AMAT	AMAT261113C00690000	Call	2026-11-13	37	1.2	0.10	690.00	+30.12%	6.88	2.00	6.15	—
AMAT	AMAT261113C00680000	Call	2026-11-13	37	1.2	0.10	680.00	+28.24%	6.62	3.13	5.33	—
AMAT	AMAT261113C00670000	Call	2026-11-13	37	1.2	0.10	670.00	+26.35%	8.70	4.07	6.05	—
AMAT	AMAT261113C00660000	Call	2026-11-13	37	1.2	0.10	660.00	+24.46%	9.11	3.60	8.68	—
AMAT	AMAT261113C00655000	Call	2026-11-13	37	1.2	0.10	655.00	+23.52%	9.52	4.32	—	—
AMAT	AMAT261113C00650000	Call	2026-11-13	37	1.2	0.10	650.00	+22.58%	10.08	6.27	8.00	—
AMAT	AMAT261113C00645000	Call	2026-11-13	37	1.2	0.10	645.00	+21.64%	10.75	5.97	—	—
AMAT	AMAT261113C00640000	Call	2026-11-13	37	1.2	0.10	640.00	+20.69%	11.80	5.80	—	—
AMAT	AMAT261113C00635000	Call	2026-11-13	37	1.2	0.10	635.00	+19.75%	12.22	6.49	10.84	—
AMAT	AMAT261113C00630000	Call	2026-11-13	37	1.2	0.10	630.00	+18.81%	12.68	8.75	11.36	—
AMAT	AMAT261113C00625000	Call	2026-11-13	37	1.2	0.10	625.00	+17.86%	13.53	7.92	10.99	—
AMAT	AMAT261113C00620000	Call	2026-11-13	37	1.2	0.10	620.00	+16.92%	14.25	8.55	15.29	—
AMAT	AMAT261113C00615000	Call	2026-11-13	37	1.2	0.10	615.00	+15.98%	15.18	10.63	12.90	—
AMAT	AMAT261113C00610000	Call	2026-11-13	37	1.2	0.10	610.00	+15.04%	15.88	10.33	—	—
AMAT	AMAT261113C00605000	Call	2026-11-13	37	1.2	0.10	605.00	+14.09%	17.50	11.37	16.61	—
AMAT	AMAT261113C00600000	Call	2026-11-13	37	1.2	0.10	600.00	+13.15%	18.22	12.02	19.00	—
AMAT	AMAT261113C00595000	Call	2026-11-13	37	1.2	0.10	595.00	+12.21%	19.31	14.46	20.12	—
AMAT	AMAT261113C00590000	Call	2026-11-13	37	1.2	0.10	590.00	+11.26%	19.74	14.95	20.41	—
AMAT	AMAT261113C00585000	Call	2026-11-13	37	1.2	0.10	585.00	+10.32%	21.32	15.54	21.32	—
AMAT	AMAT261113C00580000	Call	2026-11-13	37	1.2	0.10	580.00	+9.38%	22.88	17.41	24.45	—
AMAT	AMAT261113C00575000	Call	2026-11-13	37	1.2	0.10	575.00	+8.44%	23.92	18.98	21.75	—
AMAT	AMAT261113C00570000	Call	2026-11-13	37	1.2	0.10	570.00	+7.49%	25.38	19.58	24.85	—
AMAT	AMAT261113C00565000	Call	2026-11-13	37	1.2	0.10	565.00	+6.55%	27.02	21.76	28.82	—
AMAT	AMAT261113C00560000	Call	2026-11-13	37	1.2	0.10	560.00	+5.61%	28.42	23.66	35.90	—
AMAT	AMAT261113C00555000	Call	2026-11-13	37	1.2	0.10	555.00	+4.66%	30.50	25.34	—	—
AMAT	AMAT261113C00550000	Call	2026-11-13	37	1.2	0.10	550.00	+3.72%	32.85	26.80	31.64	—
AMAT	AMAT261113C00545000	Call	2026-11-13	37	1.2	0.10	545.00	+2.78%	34.45	27.89	32.39	—
AMAT	AMAT261113C00540000	Call	2026-11-13	37	1.2	0.10	540.00	+1.83%	35.82	30.46	39.95	—
AMAT	AMAT261113C00535000	Call	2026-11-13	37	1.2	0.10	535.00	+0.89%	38.51	32.39	41.73	—
AMAT	AMAT261113C00530000	Call	2026-11-13	37	1.2	0.10	530.00	-0.05%	40.73	35.14	38.23	—
AMAT	AMAT261113C00525000	Call	2026-11-13	37	1.2	0.10	525.00	-0.99%	42.79	37.62	39.97	—
AMAT	AMAT261113C00520000	Call	2026-11-13	37	1.2	0.10	520.00	-1.94%	46.26	39.34	45.21	—
AMAT	AMAT261113C00515000	Call	2026-11-13	37	1.2	0.10	515.00	-2.88%	48.43	42.83	47.91	—
AMAT	AMAT261113C00510000	Call	2026-11-13	37	1.2	0.10	510.00	-3.82%	50.52	44.54	58.40	—
AMAT	AMAT261113C00505000	Call	2026-11-13	37	1.2	0.10	505.00	-4.77%	53.71	47.41	—	—
AMAT	AMAT261113C00500000	Call	2026-11-13	37	1.2	0.10	500.00	-5.71%	56.33	51.93	53.53	—
AMAT	AMAT261113C00495000	Call	2026-11-13	37	1.2	0.10	495.00	-6.65%	60.75	54.70	60.64	—
AMAT	AMAT261113C00490000	Call	2026-11-13	37	1.2	0.10	490.00	-7.59%	64.28	56.19	67.87	—
AMAT	AMAT261113C00485000	Call	2026-11-13	37	1.2	0.10	485.00	-8.54%	68.38	60.36	75.41	—
AMAT	AMAT261113C00480000	Call	2026-11-13	37	1.2	0.10	480.00	-9.48%	71.60	64.18	76.55	—
AMAT	AMAT261113C00475000	Call	2026-11-13	37	1.2	0.10	475.00	-10.42%	74.72	66.29	72.80	—
AMAT	AMAT261113C00470000	Call	2026-11-13	37	1.2	0.10	470.00	-11.37%	78.33	71.00	87.05	—
AMAT	AMAT261113C00465000	Call	2026-11-13	37	1.2	0.10	465.00	-12.31%	81.71	75.47	80.30	—
AMAT	AMAT261113C00460000	Call	2026-11-13	37	1.2	0.10	460.00	-13.25%	84.38	78.33	93.60	—
AMAT	AMAT261113C00455000	Call	2026-11-13	37	1.2	0.10	455.00	-14.19%	89.89	83.39	—	—
AMAT	AMAT261113C00450000	Call	2026-11-13	37	1.2	0.10	450.00	-15.14%	93.85	86.45	97.87	—
AMAT	AMAT261113C00445000	Call	2026-11-13	37	1.2	0.10	445.00	-16.08%	97.29	91.16	—	—
AMAT	AMAT261113C00440000	Call	2026-11-13	37	1.2	0.10	440.00	-17.02%	100.53	93.48	—	—
AMAT	AMAT261113C00435000	Call	2026-11-13	37	1.2	0.10	435.00	-17.97%	106.17	98.01	—	—
AMAT	AMAT261113C00430000	Call	2026-11-13	37	1.2	0.10	430.00	-18.91%	110.74	101.54	—	—
AMAT	AMAT261113C00425000	Call	2026-11-13	37	1.2	0.10	425.00	-19.85%	114.64	106.43	—	—
AMAT	AMAT261113C00420000	Call	2026-11-13	37	1.2	0.10	420.00	-20.80%	118.61	110.58	—	—
AMAT	AMAT261113C00415000	Call	2026-11-13	37	1.2	0.10	415.00	-21.74%	122.51	114.85	—	—
AMAT	AMAT261113C00410000	Call	2026-11-13	37	1.2	0.10	410.00	-22.68%	127.85	122.10	—	—
AMAT	AMAT261113C00405000	Call	2026-11-13	37	1.2	0.10	405.00	-23.62%	134.01	125.58	—	—
AMAT	AMAT261113C00400000	Call	2026-11-13	37	1.2	0.10	400.00	-24.57%	138.07	129.71	—	—
AMAT	AMAT261113C00395000	Call	2026-11-13	37	1.2	0.10	395.00	-25.51%	141.26	133.79	—	—
AMAT	AMAT261113C00390000	Call	2026-11-13	37	1.2	0.10	390.00	-26.45%	146.86	138.90	—	—
AMAT	AMAT261113C00385000	Call	2026-11-13	37	1.2	0.10	385.00	-27.40%	149.43	143.29	—	—
AMAT	AMAT261113C00380000	Call	2026-11-13	37	1.2	0.10	380.00	-28.34%	156.70	146.48	—	—
AMAT	AMAT261113C00375000	Call	2026-11-13	37	1.2	0.10	375.00	-29.28%	164.38	151.72	—	—
AMAT	AMAT261113C00370000	Call	2026-11-13	37	1.2	0.10	370.00	-30.22%	165.84	161.16	—	—
AMAT	AMAT261113C00365000	Call	2026-11-13	37	1.2	0.10	365.00	-31.17%	168.98	162.82	—	—
AMAT	AMAT261113C00360000	Call	2026-11-13	37	1.2	0.10	360.00	-32.11%	179.91	168.80	—	—
AMAT	AMAT261113C00355000	Call	2026-11-13	37	1.2	0.10	355.00	-33.05%	179.54	172.95	—	—
AMAT	AMAT261113C00350000	Call	2026-11-13	37	1.2	0.10	350.00	-34.00%	188.97	176.23	—	—
AMAT	AMAT261113C00345000	Call	2026-11-13	37	1.2	0.10	345.00	-34.94%	192.14	184.64	—	—
AMAT	AMAT261113C00340000	Call	2026-11-13	37	1.2	0.10	340.00	-35.88%	196.66	188.63	—	—
AMAT	AMAT261113C00335000	Call	2026-11-13	37	1.2	0.10	335.00	-36.82%	203.06	190.82	—	—
AMAT	AMAT261113C00330000	Call	2026-11-13	37	1.2	0.10	330.00	-37.77%	210.00	195.32	—	—
AMAT	AMAT261113C00325000	Call	2026-11-13	37	1.2	0.10	325.00	-38.71%	210.25	202.44	—	—
AMAT	AMAT261113C00320000	Call	2026-11-13	37	1.2	0.10	320.00	-39.65%	217.74	211.80	—	—
AMAT	AMAT261113C00315000	Call	2026-11-13	37	1.2	0.10	315.00	-40.60%	217.55	216.36	—	—
AMAT	AMAT261113C00310000	Call	2026-11-13	37	1.2	0.10	310.00	-41.54%	228.31	217.71	—	—
AMAT	AMAT261113C00305000	Call	2026-11-13	37	1.2	0.10	305.00	-42.48%	233.42	219.55	—	—
AMAT	AMAT261113C00300000	Call	2026-11-13	37	1.2	0.10	300.00	-43.43%	240.16	231.12	—	—
AMAT	AMAT261113C00295000	Call	2026-11-13	37	1.2	0.10	295.00	-44.37%	238.94	230.67	—	—
AMAT	AMAT261113C00290000	Call	2026-11-13	37	1.2	0.10	290.00	-45.31%	247.46	238.13	—	—
AMAT	AMAT261113C00285000	Call	2026-11-13	37	1.2	0.10	285.00	-46.25%	251.41	245.95	—	—
AMAT	AMAT261113C00280000	Call	2026-11-13	37	1.2	0.10	280.00	-47.20%	254.06	249.31	—	—
AMAT	AMAT261113C00275000	Call	2026-11-13	37	1.2	0.10	275.00	-48.14%	256.55	254.84	—	—
AMAT	AMAT261113P00720000	Put	2026-11-13	37	1.2	0.10	720.00	+35.78%	197.72	188.87	187.60	—
AMAT	AMAT261113P00710000	Put	2026-11-13	37	1.2	0.10	710.00	+33.89%	182.35	177.11	—	—
AMAT	AMAT261113P00700000	Put	2026-11-13	37	1.2	0.10	700.00	+32.01%	176.66	164.98	168.30	—
AMAT	AMAT261113P00690000	Put	2026-11-13	37	1.2	0.10	690.00	+30.12%	167.12	161.74	—	—
AMAT	AMAT261113P00680000	Put	2026-11-13	37	1.2	0.10	680.00	+28.24%	155.24	151.93	—	—
AMAT	AMAT261113P00670000	Put	2026-11-13	37	1.2	0.10	670.00	+26.35%	147.03	142.84	—	—
AMAT	AMAT261113P00660000	Put	2026-11-13	37	1.2	0.10	660.00	+24.46%	138.82	128.44	—	—
AMAT	AMAT261113P00655000	Put	2026-11-13	37	1.2	0.10	655.00	+23.52%	136.19	125.23	—	—
AMAT	AMAT261113P00650000	Put	2026-11-13	37	1.2	0.10	650.00	+22.58%	126.97	123.37	—	—
AMAT	AMAT261113P00645000	Put	2026-11-13	37	1.2	0.10	645.00	+21.64%	124.47	119.17	—	—
AMAT	AMAT261113P00640000	Put	2026-11-13	37	1.2	0.10	640.00	+20.69%	122.37	111.98	—	—
AMAT	AMAT261113P00635000	Put	2026-11-13	37	1.2	0.10	635.00	+19.75%	118.13	110.36	—	—
AMAT	AMAT261113P00630000	Put	2026-11-13	37	1.2	0.10	630.00	+18.81%	111.72	105.98	—	—
AMAT	AMAT261113P00625000	Put	2026-11-13	37	1.2	0.10	625.00	+17.86%	106.67	99.88	99.94	—
AMAT	AMAT261113P00620000	Put	2026-11-13	37	1.2	0.10	620.00	+16.92%	101.91	94.05	—	—
AMAT	AMAT261113P00615000	Put	2026-11-13	37	1.2	0.10	615.00	+15.98%	99.63	91.85	—	—
AMAT	AMAT261113P00610000	Put	2026-11-13	37	1.2	0.10	610.00	+15.04%	96.73	87.07	—	—
AMAT	AMAT261113P00605000	Put	2026-11-13	37	1.2	0.10	605.00	+14.09%	89.93	83.87	—	—
AMAT	AMAT261113P00600000	Put	2026-11-13	37	1.2	0.10	600.00	+13.15%	87.21	79.79	—	—
AMAT	AMAT261113P00595000	Put	2026-11-13	37	1.2	0.10	595.00	+12.21%	82.02	73.65	—	—
AMAT	AMAT261113P00590000	Put	2026-11-13	37	1.2	0.10	590.00	+11.26%	79.30	72.35	—	—
AMAT	AMAT261113P00585000	Put	2026-11-13	37	1.2	0.10	585.00	+10.32%	75.15	68.21	—	—
AMAT	AMAT261113P00580000	Put	2026-11-13	37	1.2	0.10	580.00	+9.38%	71.42	64.27	64.55	—
AMAT	AMAT261113P00575000	Put	2026-11-13	37	1.2	0.10	575.00	+8.44%	68.89	60.99	60.38	—
AMAT	AMAT261113P00570000	Put	2026-11-13	37	1.2	0.10	570.00	+7.49%	64.72	59.39	58.20	—
AMAT	AMAT261113P00565000	Put	2026-11-13	37	1.2	0.10	565.00	+6.55%	61.70	54.83	—	—
AMAT	AMAT261113P00560000	Put	2026-11-13	37	1.2	0.10	560.00	+5.61%	57.86	51.72	51.30	—
AMAT	AMAT261113P00555000	Put	2026-11-13	37	1.2	0.10	555.00	+4.66%	54.79	47.45	48.20	—
AMAT	AMAT261113P00550000	Put	2026-11-13	37	1.2	0.10	550.00	+3.72%	51.31	44.41	45.30	—
AMAT	AMAT261113P00545000	Put	2026-11-13	37	1.2	0.10	545.00	+2.78%	48.61	43.43	—	—
AMAT	AMAT261113P00540000	Put	2026-11-13	37	1.2	0.10	540.00	+1.83%	43.77	39.96	42.60	—
AMAT	AMAT261113P00535000	Put	2026-11-13	37	1.2	0.10	535.00	+0.89%	41.34	36.70	39.69	—
AMAT	AMAT261113P00530000	Put	2026-11-13	37	1.2	0.10	530.00	-0.05%	38.90	34.57	35.84	—
AMAT	AMAT261113P00525000	Put	2026-11-13	37	1.2	0.10	525.00	-0.99%	37.46	31.54	34.29	—
AMAT	AMAT261113P00520000	Put	2026-11-13	37	1.2	0.10	520.00	-1.94%	31.77	29.36	30.74	—
AMAT	AMAT261113P00515000	Put	2026-11-13	37	1.2	0.10	515.00	-2.88%	31.42	26.26	27.22	—
AMAT	AMAT261113P00510000	Put	2026-11-13	37	1.2	0.10	510.00	-3.82%	29.93	23.85	24.82	—
AMAT	AMAT261113P00505000	Put	2026-11-13	37	1.2	0.10	505.00	-4.77%	27.37	21.75	25.12	—
AMAT	AMAT261113P00500000	Put	2026-11-13	37	1.2	0.10	500.00	-5.71%	25.16	20.17	23.10	—
AMAT	AMAT261113P00495000	Put	2026-11-13	37	1.2	0.10	495.00	-6.65%	22.44	18.59	18.93	—
AMAT	AMAT261113P00490000	Put	2026-11-13	37	1.2	0.10	490.00	-7.59%	19.90	17.71	18.00	—
AMAT	AMAT261113P00485000	Put	2026-11-13	37	1.2	0.10	485.00	-8.54%	19.26	15.98	17.56	—
AMAT	AMAT261113P00480000	Put	2026-11-13	37	1.2	0.10	480.00	-9.48%	17.79	12.72	14.05	—
AMAT	AMAT261113P00475000	Put	2026-11-13	37	1.2	0.10	475.00	-10.42%	16.33	11.78	14.70	—
AMAT	AMAT261113P00470000	Put	2026-11-13	37	1.2	0.10	470.00	-11.37%	13.82	10.92	12.47	—
AMAT	AMAT261113P00465000	Put	2026-11-13	37	1.2	0.10	465.00	-12.31%	13.82	9.94	9.94	—
AMAT	AMAT261113P00460000	Put	2026-11-13	37	1.2	0.10	460.00	-13.25%	11.42	9.22	9.90	—
AMAT	AMAT261113P00455000	Put	2026-11-13	37	1.2	0.10	455.00	-14.19%	10.21	8.17	9.57	—
AMAT	AMAT261113P00450000	Put	2026-11-13	37	1.2	0.10	450.00	-15.14%	8.65	7.23	7.97	—
AMAT	AMAT261113P00445000	Put	2026-11-13	37	1.2	0.10	445.00	-16.08%	8.78	6.48	7.75	—
AMAT	AMAT261113P00440000	Put	2026-11-13	37	1.2	0.10	440.00	-17.02%	7.28	5.53	6.32	—
AMAT	AMAT261113P00435000	Put	2026-11-13	37	1.2	0.10	435.00	-17.97%	8.32	4.62	5.70	—
AMAT	AMAT261113P00430000	Put	2026-11-13	37	1.2	0.10	430.00	-18.91%	6.10	4.43	5.15	—
AMAT	AMAT261113P00425000	Put	2026-11-13	37	1.2	0.10	425.00	-19.85%	4.95	3.68	4.31	—
AMAT	AMAT261113P00420000	Put	2026-11-13	37	1.2	0.10	420.00	-20.80%	4.68	3.36	3.80	—
AMAT	AMAT261113P00415000	Put	2026-11-13	37	1.2	0.10	415.00	-21.74%	5.13	1.63	3.43	—
AMAT	AMAT261113P00410000	Put	2026-11-13	37	1.2	0.10	410.00	-22.68%	4.62	1.64	—	—
AMAT	AMAT261113P00405000	Put	2026-11-13	37	1.2	0.10	405.00	-23.62%	4.16	0.46	—	—
AMAT	AMAT261113P00400000	Put	2026-11-13	37	1.2	0.10	400.00	-24.57%	2.90	1.50	2.18	—
AMAT	AMAT261113P00395000	Put	2026-11-13	37	1.2	0.10	395.00	-25.51%	3.92	0.38	—	—
AMAT	AMAT261113P00390000	Put	2026-11-13	37	1.2	0.10	390.00	-26.45%	4.85	0.01	—	—
AMAT	AMAT261113P00385000	Put	2026-11-13	37	1.2	0.10	385.00	-27.40%	4.87	0.01	—	—
AMAT	AMAT261113P00380000	Put	2026-11-13	37	1.2	0.10	380.00	-28.34%	4.97	0.03	2.12	—
AMAT	AMAT261113P00375000	Put	2026-11-13	37	1.2	0.10	375.00	-29.28%	4.87	0.03	—	—
AMAT	AMAT261113P00370000	Put	2026-11-13	37	1.2	0.10	370.00	-30.22%	2.32	0.03	—	—
AMAT	AMAT261113P00365000	Put	2026-11-13	37	1.2	0.10	365.00	-31.17%	1.70	0.03	2.28	—
AMAT	AMAT261113P00360000	Put	2026-11-13	37	1.2	0.10	360.00	-32.11%	1.56	0.01	—	—
AMAT	AMAT261113P00355000	Put	2026-11-13	37	1.2	0.10	355.00	-33.05%	1.51	0.13	—	—
AMAT	AMAT261113P00350000	Put	2026-11-13	37	1.2	0.10	350.00	-34.00%	0.58	0.30	0.48	—
AMAT	AMAT261113P00345000	Put	2026-11-13	37	1.2	0.10	345.00	-34.94%	0.57	0.18	0.55	—
AMAT	AMAT261113P00340000	Put	2026-11-13	37	1.2	0.10	340.00	-35.88%	1.06	0.23	0.44	—
AMAT	AMAT261113P00335000	Put	2026-11-13	37	1.2	0.10	335.00	-36.82%	0.44	0.24	0.35	—
AMAT	AMAT261113P00330000	Put	2026-11-13	37	1.2	0.10	330.00	-37.77%	0.41	0.14	0.37	—
AMAT	AMAT261113P00325000	Put	2026-11-13	37	1.2	0.10	325.00	-38.71%	0.37	0.16	0.39	—
AMAT	AMAT261113P00320000	Put	2026-11-13	37	1.2	0.10	320.00	-39.65%	0.58	0.07	0.26	—
AMAT	AMAT261113P00315000	Put	2026-11-13	37	1.2	0.10	315.00	-40.60%	1.01	0.01	—	—
AMAT	AMAT261113P00310000	Put	2026-11-13	37	1.2	0.10	310.00	-41.54%	0.70	0.09	—	—
AMAT	AMAT261113P00305000	Put	2026-11-13	37	1.2	0.10	305.00	-42.48%	0.26	0.07	0.21	—
AMAT	AMAT261113P00300000	Put	2026-11-13	37	1.2	0.10	300.00	-43.43%	0.28	0.11	0.18	—
AMAT	AMAT261113P00295000	Put	2026-11-13	37	1.2	0.10	295.00	-44.37%	0.22	0.01	0.13	—
AMAT	AMAT261113P00290000	Put	2026-11-13	37	1.2	0.10	290.00	-45.31%	0.20	0.05	0.13	—
AMAT	AMAT261113P00285000	Put	2026-11-13	37	1.2	0.10	285.00	-46.25%	0.24	0.01	0.13	—
AMAT	AMAT261113P00280000	Put	2026-11-13	37	1.2	0.10	280.00	-47.20%	0.19	0.01	0.11	—
AMAT	AMAT261113P00275000	Put	2026-11-13	37	1.2	0.10	275.00	-48.14%	0.24	0.01	0.12	—
AMAT	AMAT261120C01020000	Call	2026-11-20	44	1.4	0.12	1,020.00	+92.35%	0.56	0.06	0.28	—
AMAT	AMAT261120C01000000	Call	2026-11-20	44	1.4	0.12	1,000.00	+88.58%	0.82	0.12	0.40	—
AMAT	AMAT261120C00980000	Call	2026-11-20	44	1.4	0.12	980.00	+84.81%	1.15	0.03	0.35	—
AMAT	AMAT261120C00970000	Call	2026-11-20	44	1.4	0.12	970.00	+82.93%	1.56	0.01	0.31	—
AMAT	AMAT261120C00960000	Call	2026-11-20	44	1.4	0.12	960.00	+81.04%	1.86	0.03	0.35	—
AMAT	AMAT261120C00950000	Call	2026-11-20	44	1.4	0.12	950.00	+79.15%	1.70	0.01	0.76	—
AMAT	AMAT261120C00940000	Call	2026-11-20	44	1.4	0.12	940.00	+77.27%	2.13	0.07	4.20	—
AMAT	AMAT261120C00930000	Call	2026-11-20	44	1.4	0.12	930.00	+75.38%	1.81	0.10	0.50	—
AMAT	AMAT261120C00920000	Call	2026-11-20	44	1.4	0.12	920.00	+73.50%	1.96	0.10	0.44	—
AMAT	AMAT261120C00910000	Call	2026-11-20	44	1.4	0.12	910.00	+71.61%	1.85	0.19	0.96	—
AMAT	AMAT261120C00900000	Call	2026-11-20	44	1.4	0.12	900.00	+69.72%	2.54	0.21	1.00	—
AMAT	AMAT261120C00890000	Call	2026-11-20	44	1.4	0.12	890.00	+67.84%	2.65	0.31	0.81	—
AMAT	AMAT261120C00880000	Call	2026-11-20	44	1.4	0.12	880.00	+65.95%	2.99	0.32	1.48	—
AMAT	AMAT261120C00860000	Call	2026-11-20	44	1.4	0.12	860.00	+62.18%	3.08	0.42	1.85	—
AMAT	AMAT261120C00840000	Call	2026-11-20	44	1.4	0.12	840.00	+58.41%	2.61	0.43	1.83	—
AMAT	AMAT261120C00820000	Call	2026-11-20	44	1.4	0.12	820.00	+54.64%	4.17	0.57	2.73	—
AMAT	AMAT261120C00800000	Call	2026-11-20	44	1.4	0.12	800.00	+50.87%	2.30	1.13	1.55	—
AMAT	AMAT261120C00790000	Call	2026-11-20	44	1.4	0.12	790.00	+48.98%	4.04	0.78	—	—
AMAT	AMAT261120C00780000	Call	2026-11-20	44	1.4	0.12	780.00	+47.09%	2.79	1.40	2.14	—
AMAT	AMAT261120C00770000	Call	2026-11-20	44	1.4	0.12	770.00	+45.21%	5.61	0.98	—	—
AMAT	AMAT261120C00760000	Call	2026-11-20	44	1.4	0.12	760.00	+43.32%	3.58	1.69	3.43	—
AMAT	AMAT261120C00750000	Call	2026-11-20	44	1.4	0.12	750.00	+41.44%	3.58	2.13	2.50	—
AMAT	AMAT261120C00740000	Call	2026-11-20	44	1.4	0.12	740.00	+39.55%	3.89	2.53	3.06	—
AMAT	AMAT261120C00730000	Call	2026-11-20	44	1.4	0.12	730.00	+37.67%	4.48	2.68	3.32	—
AMAT	AMAT261120C00720000	Call	2026-11-20	44	1.4	0.12	720.00	+35.78%	4.68	3.13	3.76	—
AMAT	AMAT261120C00710000	Call	2026-11-20	44	1.4	0.12	710.00	+33.89%	5.01	3.07	4.30	—
AMAT	AMAT261120C00700000	Call	2026-11-20	44	1.4	0.12	700.00	+32.01%	5.54	3.82	4.67	—
AMAT	AMAT261120C00690000	Call	2026-11-20	44	1.4	0.12	690.00	+30.12%	6.61	4.68	5.50	—
AMAT	AMAT261120C00680000	Call	2026-11-20	44	1.4	0.12	680.00	+28.24%	6.93	5.16	5.95	—
AMAT	AMAT261120C00670000	Call	2026-11-20	44	1.4	0.12	670.00	+26.35%	8.63	6.25	7.55	—
AMAT	AMAT261120C00660000	Call	2026-11-20	44	1.4	0.12	660.00	+24.46%	8.99	6.73	7.40	—
AMAT	AMAT261120C00650000	Call	2026-11-20	44	1.4	0.12	650.00	+22.58%	9.91	8.34	9.48	—
AMAT	AMAT261120C00640000	Call	2026-11-20	44	1.4	0.12	640.00	+20.69%	11.59	9.23	10.80	—
AMAT	AMAT261120C00630000	Call	2026-11-20	44	1.4	0.12	630.00	+18.81%	12.63	10.44	12.63	—
AMAT	AMAT261120C00620000	Call	2026-11-20	44	1.4	0.12	620.00	+16.92%	14.46	12.04	13.35	—
AMAT	AMAT261120C00610000	Call	2026-11-20	44	1.4	0.12	610.00	+15.04%	18.51	12.58	14.85	—
AMAT	AMAT261120C00600000	Call	2026-11-20	44	1.4	0.12	600.00	+13.15%	18.01	16.42	17.85	—
AMAT	AMAT261120C00590000	Call	2026-11-20	44	1.4	0.12	590.00	+11.26%	22.12	17.71	19.54	—
AMAT	AMAT261120C00580000	Call	2026-11-20	44	1.4	0.12	580.00	+9.38%	24.42	20.01	23.42	—
AMAT	AMAT261120C00570000	Call	2026-11-20	44	1.4	0.12	570.00	+7.49%	26.43	24.64	26.43	—
AMAT	AMAT261120C00560000	Call	2026-11-20	44	1.4	0.12	560.00	+5.61%	31.13	26.49	31.13	—
AMAT	AMAT261120C00550000	Call	2026-11-20	44	1.4	0.12	550.00	+3.72%	34.47	33.07	32.62	—
AMAT	AMAT261120C00540000	Call	2026-11-20	44	1.4	0.12	540.00	+1.83%	37.94	33.73	35.00	—
AMAT	AMAT261120C00530000	Call	2026-11-20	44	1.4	0.12	530.00	-0.05%	43.08	39.99	41.63	—
AMAT	AMAT261120C00520000	Call	2026-11-20	44	1.4	0.12	520.00	-1.94%	48.29	42.24	45.32	—
AMAT	AMAT261120C00510000	Call	2026-11-20	44	1.4	0.12	510.00	-3.82%	54.03	48.73	51.85	—
AMAT	AMAT261120C00500000	Call	2026-11-20	44	1.4	0.12	500.00	-5.71%	58.69	54.48	58.82	—
AMAT	AMAT261120C00490000	Call	2026-11-20	44	1.4	0.12	490.00	-7.59%	64.85	59.22	70.77	—
AMAT	AMAT261120C00480000	Call	2026-11-20	44	1.4	0.12	480.00	-9.48%	72.85	66.63	71.50	—
AMAT	AMAT261120C00470000	Call	2026-11-20	44	1.4	0.12	470.00	-11.37%	79.80	72.10	80.00	—
AMAT	AMAT261120C00460000	Call	2026-11-20	44	1.4	0.12	460.00	-13.25%	85.43	81.48	84.73	—
AMAT	AMAT261120C00450000	Call	2026-11-20	44	1.4	0.12	450.00	-15.14%	92.15	89.53	92.73	—
AMAT	AMAT261120C00440000	Call	2026-11-20	44	1.4	0.12	440.00	-17.02%	102.40	97.69	99.78	—
AMAT	AMAT261120C00430000	Call	2026-11-20	44	1.4	0.12	430.00	-18.91%	110.81	104.31	116.40	—
AMAT	AMAT261120C00420000	Call	2026-11-20	44	1.4	0.12	420.00	-20.80%	119.92	112.59	117.00	—
AMAT	AMAT261120C00410000	Call	2026-11-20	44	1.4	0.12	410.00	-22.68%	129.92	123.27	136.99	—
AMAT	AMAT261120C00400000	Call	2026-11-20	44	1.4	0.12	400.00	-24.57%	137.91	130.40	137.09	—
AMAT	AMAT261120C00390000	Call	2026-11-20	44	1.4	0.12	390.00	-26.45%	147.23	141.80	90.20	—
AMAT	AMAT261120C00380000	Call	2026-11-20	44	1.4	0.12	380.00	-28.34%	156.55	152.00	155.00	—
AMAT	AMAT261120C00370000	Call	2026-11-20	44	1.4	0.12	370.00	-30.22%	169.68	160.57	173.68	—
AMAT	AMAT261120C00360000	Call	2026-11-20	44	1.4	0.12	360.00	-32.11%	175.48	167.63	183.21	—
AMAT	AMAT261120C00350000	Call	2026-11-20	44	1.4	0.12	350.00	-34.00%	183.73	177.79	90.54	—
AMAT	AMAT261120C00340000	Call	2026-11-20	44	1.4	0.12	340.00	-35.88%	199.11	187.94	254.85	—
AMAT	AMAT261120C00330000	Call	2026-11-20	44	1.4	0.12	330.00	-37.77%	203.49	199.95	144.89	—
AMAT	AMAT261120C00320000	Call	2026-11-20	44	1.4	0.12	320.00	-39.65%	213.44	208.86	117.50	—
AMAT	AMAT261120C00310000	Call	2026-11-20	44	1.4	0.12	310.00	-41.54%	224.82	220.16	223.05	—
AMAT	AMAT261120C00300000	Call	2026-11-20	44	1.4	0.12	300.00	-43.43%	234.97	224.65	216.00	—
AMAT	AMAT261120C00290000	Call	2026-11-20	44	1.4	0.12	290.00	-45.31%	244.23	242.50	178.30	—
AMAT	AMAT261120C00280000	Call	2026-11-20	44	1.4	0.12	280.00	-47.20%	253.39	251.60	149.75	—
AMAT	AMAT261120C00270000	Call	2026-11-20	44	1.4	0.12	270.00	-49.08%	268.31	257.89	325.00	—
AMAT	AMAT261120C00260000	Call	2026-11-20	44	1.4	0.12	260.00	-50.97%	276.20	273.16	206.57	—
AMAT	AMAT261120C00250000	Call	2026-11-20	44	1.4	0.12	250.00	-52.85%	287.90	281.00	292.25	—
AMAT	AMAT261120C00240000	Call	2026-11-20	44	1.4	0.12	240.00	-54.74%	296.98	290.08	218.17	—
AMAT	AMAT261120C00230000	Call	2026-11-20	44	1.4	0.12	230.00	-56.63%	302.63	292.06	170.83	—
AMAT	AMAT261120C00220000	Call	2026-11-20	44	1.4	0.12	220.00	-58.51%	316.94	311.43	202.58	—
AMAT	AMAT261120C00210000	Call	2026-11-20	44	1.4	0.12	210.00	-60.40%	330.02	321.61	375.24	—
AMAT	AMAT261120C00200000	Call	2026-11-20	44	1.4	0.12	200.00	-62.28%	337.49	330.59	345.80	—
AMAT	AMAT261120C00195000	Call	2026-11-20	44	1.4	0.12	195.00	-63.23%	334.98	328.66	285.53	—
AMAT	AMAT261120C00190000	Call	2026-11-20	44	1.4	0.12	190.00	-64.17%	342.07	333.00	275.17	—
AMAT	AMAT261120C00185000	Call	2026-11-20	44	1.4	0.12	185.00	-65.11%	353.31	340.41	251.85	—
AMAT	AMAT261120C00180000	Call	2026-11-20	44	1.4	0.12	180.00	-66.06%	356.74	344.75	259.25	—
AMAT	AMAT261120C00175000	Call	2026-11-20	44	1.4	0.12	175.00	-67.00%	360.27	353.37	361.72	—
AMAT	AMAT261120C00170000	Call	2026-11-20	44	1.4	0.12	170.00	-67.94%	358.42	353.99	433.62	—
AMAT	AMAT261120C00165000	Call	2026-11-20	44	1.4	0.12	165.00	-68.88%	372.63	366.81	227.30	—
AMAT	AMAT261120C00160000	Call	2026-11-20	44	1.4	0.12	160.00	-69.83%	378.51	362.98	392.64	—
AMAT	AMAT261120C00155000	Call	2026-11-20	44	1.4	0.12	155.00	-70.77%	380.52	378.37	351.34	—
AMAT	AMAT261120C00150000	Call	2026-11-20	44	1.4	0.12	150.00	-71.71%	389.46	369.88	437.05	—
AMAT	AMAT261120C00145000	Call	2026-11-20	44	1.4	0.12	145.00	-72.66%	396.09	375.26	454.29	—
AMAT	AMAT261120C00140000	Call	2026-11-20	44	1.4	0.12	140.00	-73.60%	400.14	393.97	464.01	—
AMAT	AMAT261120C00135000	Call	2026-11-20	44	1.4	0.12	135.00	-74.54%	402.37	393.27	335.00	—
AMAT	AMAT261120P01020000	Put	2026-11-20	44	1.4	0.12	1,020.00	+92.35%	489.49	484.02	—	—
AMAT	AMAT261120P01000000	Put	2026-11-20	44	1.4	0.12	1,000.00	+88.58%	476.67	469.82	586.26	—
AMAT	AMAT261120P00980000	Put	2026-11-20	44	1.4	0.12	980.00	+84.81%	461.32	454.42	566.24	—
AMAT	AMAT261120P00970000	Put	2026-11-20	44	1.4	0.12	970.00	+82.93%	449.80	434.57	553.17	—
AMAT	AMAT261120P00960000	Put	2026-11-20	44	1.4	0.12	960.00	+81.04%	436.40	425.96	—	—
AMAT	AMAT261120P00950000	Put	2026-11-20	44	1.4	0.12	950.00	+79.15%	423.76	421.63	—	—
AMAT	AMAT261120P00940000	Put	2026-11-20	44	1.4	0.12	940.00	+77.27%	419.95	404.06	—	—
AMAT	AMAT261120P00930000	Put	2026-11-20	44	1.4	0.12	930.00	+75.38%	406.11	389.04	420.30	—
AMAT	AMAT261120P00920000	Put	2026-11-20	44	1.4	0.12	920.00	+73.50%	396.40	385.66	—	—
AMAT	AMAT261120P00910000	Put	2026-11-20	44	1.4	0.12	910.00	+71.61%	385.34	382.29	318.36	—
AMAT	AMAT261120P00900000	Put	2026-11-20	44	1.4	0.12	900.00	+69.72%	376.55	360.71	486.15	—
AMAT	AMAT261120P00890000	Put	2026-11-20	44	1.4	0.12	890.00	+67.84%	356.55	353.65	476.12	—
AMAT	AMAT261120P00880000	Put	2026-11-20	44	1.4	0.12	880.00	+65.95%	354.14	349.14	403.35	—
AMAT	AMAT261120P00860000	Put	2026-11-20	44	1.4	0.12	860.00	+62.18%	340.29	320.09	384.20	—
AMAT	AMAT261120P00840000	Put	2026-11-20	44	1.4	0.12	840.00	+58.41%	319.59	309.11	312.75	—
AMAT	AMAT261120P00820000	Put	2026-11-20	44	1.4	0.12	820.00	+54.64%	298.30	281.41	318.58	—
AMAT	AMAT261120P00800000	Put	2026-11-20	44	1.4	0.12	800.00	+50.87%	278.22	271.32	297.40	—
AMAT	AMAT261120P00790000	Put	2026-11-20	44	1.4	0.12	790.00	+48.98%	259.88	259.47	—	—
AMAT	AMAT261120P00780000	Put	2026-11-20	44	1.4	0.12	780.00	+47.09%	255.27	251.58	365.95	—
AMAT	AMAT261120P00770000	Put	2026-11-20	44	1.4	0.12	770.00	+45.21%	247.17	233.71	—	—
AMAT	AMAT261120P00760000	Put	2026-11-20	44	1.4	0.12	760.00	+43.32%	231.84	223.89	215.82	—
AMAT	AMAT261120P00750000	Put	2026-11-20	44	1.4	0.12	750.00	+41.44%	222.71	221.15	166.77	—
AMAT	AMAT261120P00740000	Put	2026-11-20	44	1.4	0.12	740.00	+39.55%	214.54	205.84	239.62	—
AMAT	AMAT261120P00730000	Put	2026-11-20	44	1.4	0.12	730.00	+37.67%	205.77	195.81	310.62	—
AMAT	AMAT261120P00720000	Put	2026-11-20	44	1.4	0.12	720.00	+35.78%	197.62	186.97	302.39	—
AMAT	AMAT261120P00710000	Put	2026-11-20	44	1.4	0.12	710.00	+33.89%	184.21	180.68	179.54	—
AMAT	AMAT261120P00700000	Put	2026-11-20	44	1.4	0.12	700.00	+32.01%	178.18	166.07	203.85	—
AMAT	AMAT261120P00690000	Put	2026-11-20	44	1.4	0.12	690.00	+30.12%	167.55	159.48	159.25	—
AMAT	AMAT261120P00680000	Put	2026-11-20	44	1.4	0.12	680.00	+28.24%	156.14	151.48	245.42	—
AMAT	AMAT261120P00670000	Put	2026-11-20	44	1.4	0.12	670.00	+26.35%	149.73	139.96	—	—
AMAT	AMAT261120P00660000	Put	2026-11-20	44	1.4	0.12	660.00	+24.46%	139.42	132.06	205.06	—
AMAT	AMAT261120P00650000	Put	2026-11-20	44	1.4	0.12	650.00	+22.58%	128.42	122.00	—	—
AMAT	AMAT261120P00640000	Put	2026-11-20	44	1.4	0.12	640.00	+20.69%	121.94	113.68	113.09	—
AMAT	AMAT261120P00630000	Put	2026-11-20	44	1.4	0.12	630.00	+18.81%	114.06	107.35	103.18	—
AMAT	AMAT261120P00620000	Put	2026-11-20	44	1.4	0.12	620.00	+16.92%	105.52	97.10	97.45	—
AMAT	AMAT261120P00610000	Put	2026-11-20	44	1.4	0.12	610.00	+15.04%	93.72	88.69	147.80	—
AMAT	AMAT261120P00600000	Put	2026-11-20	44	1.4	0.12	600.00	+13.15%	87.25	83.11	83.68	—
AMAT	AMAT261120P00590000	Put	2026-11-20	44	1.4	0.12	590.00	+11.26%	82.19	73.95	78.10	—
AMAT	AMAT261120P00580000	Put	2026-11-20	44	1.4	0.12	580.00	+9.38%	72.99	68.07	67.80	—
AMAT	AMAT261120P00570000	Put	2026-11-20	44	1.4	0.12	570.00	+7.49%	66.63	60.39	59.50	—
AMAT	AMAT261120P00560000	Put	2026-11-20	44	1.4	0.12	560.00	+5.61%	60.87	54.10	51.89	—
AMAT	AMAT261120P00550000	Put	2026-11-20	44	1.4	0.12	550.00	+3.72%	54.34	48.56	49.71	—
AMAT	AMAT261120P00540000	Put	2026-11-20	44	1.4	0.12	540.00	+1.83%	45.68	43.49	45.43	—
AMAT	AMAT261120P00530000	Put	2026-11-20	44	1.4	0.12	530.00	-0.05%	41.47	38.07	40.50	—
AMAT	AMAT261120P00520000	Put	2026-11-20	44	1.4	0.12	520.00	-1.94%	35.55	32.89	33.67	—
AMAT	AMAT261120P00510000	Put	2026-11-20	44	1.4	0.12	510.00	-3.82%	30.74	28.89	30.00	—
AMAT	AMAT261120P00500000	Put	2026-11-20	44	1.4	0.12	500.00	-5.71%	27.23	24.63	25.60	—
AMAT	AMAT261120P00490000	Put	2026-11-20	44	1.4	0.12	490.00	-7.59%	22.29	20.19	21.87	—
AMAT	AMAT261120P00480000	Put	2026-11-20	44	1.4	0.12	480.00	-9.48%	18.47	15.70	18.60	—
AMAT	AMAT261120P00470000	Put	2026-11-20	44	1.4	0.12	470.00	-11.37%	16.59	14.02	15.50	—
AMAT	AMAT261120P00460000	Put	2026-11-20	44	1.4	0.12	460.00	-13.25%	12.36	11.50	12.25	—
AMAT	AMAT261120P00450000	Put	2026-11-20	44	1.4	0.12	450.00	-15.14%	10.19	9.60	9.95	—
AMAT	AMAT261120P00440000	Put	2026-11-20	44	1.4	0.12	440.00	-17.02%	8.31	7.49	8.04	—
AMAT	AMAT261120P00430000	Put	2026-11-20	44	1.4	0.12	430.00	-18.91%	6.81	6.05	6.80	—
AMAT	AMAT261120P00420000	Put	2026-11-20	44	1.4	0.12	420.00	-20.80%	5.77	4.34	5.30	—
AMAT	AMAT261120P00410000	Put	2026-11-20	44	1.4	0.12	410.00	-22.68%	5.09	3.25	4.12	—
AMAT	AMAT261120P00400000	Put	2026-11-20	44	1.4	0.12	400.00	-24.57%	3.45	2.76	3.31	—
AMAT	AMAT261120P00390000	Put	2026-11-20	44	1.4	0.12	390.00	-26.45%	2.82	2.12	2.80	—
AMAT	AMAT261120P00380000	Put	2026-11-20	44	1.4	0.12	380.00	-28.34%	2.28	1.38	1.88	—
AMAT	AMAT261120P00370000	Put	2026-11-20	44	1.4	0.12	370.00	-30.22%	2.31	1.39	1.59	—
AMAT	AMAT261120P00360000	Put	2026-11-20	44	1.4	0.12	360.00	-32.11%	1.66	1.12	1.20	—
AMAT	AMAT261120P00350000	Put	2026-11-20	44	1.4	0.12	350.00	-34.00%	1.10	0.88	0.95	—
AMAT	AMAT261120P00340000	Put	2026-11-20	44	1.4	0.12	340.00	-35.88%	1.08	0.49	0.77	—
AMAT	AMAT261120P00330000	Put	2026-11-20	44	1.4	0.12	330.00	-37.77%	0.92	0.28	0.60	—
AMAT	AMAT261120P00320000	Put	2026-11-20	44	1.4	0.12	320.00	-39.65%	0.86	0.27	0.51	—
AMAT	AMAT261120P00310000	Put	2026-11-20	44	1.4	0.12	310.00	-41.54%	0.76	0.17	0.55	—
AMAT	AMAT261120P00300000	Put	2026-11-20	44	1.4	0.12	300.00	-43.43%	0.68	0.17	0.34	—
AMAT	AMAT261120P00290000	Put	2026-11-20	44	1.4	0.12	290.00	-45.31%	0.61	0.03	0.30	—
AMAT	AMAT261120P00280000	Put	2026-11-20	44	1.4	0.12	280.00	-47.20%	0.53	0.12	0.04	—
AMAT	AMAT261120P00270000	Put	2026-11-20	44	1.4	0.12	270.00	-49.08%	0.60	0.01	0.65	—
AMAT	AMAT261120P00260000	Put	2026-11-20	44	1.4	0.12	260.00	-50.97%	0.48	0.01	0.40	—
AMAT	AMAT261120P00250000	Put	2026-11-20	44	1.4	0.12	250.00	-52.85%	0.22	0.01	0.11	—
AMAT	AMAT261120P00240000	Put	2026-11-20	44	1.4	0.12	240.00	-54.74%	0.16	0.01	0.11	—
AMAT	AMAT261120P00230000	Put	2026-11-20	44	1.4	0.12	230.00	-56.63%	2.67	0.00	0.10	—
AMAT	AMAT261120P00220000	Put	2026-11-20	44	1.4	0.12	220.00	-58.51%	4.37	0.00	0.09	—
AMAT	AMAT261120P00210000	Put	2026-11-20	44	1.4	0.12	210.00	-60.40%	4.33	0.00	0.07	—
AMAT	AMAT261120P00200000	Put	2026-11-20	44	1.4	0.12	200.00	-62.28%	0.85	0.00	0.31	—
AMAT	AMAT261120P00195000	Put	2026-11-20	44	1.4	0.12	195.00	-63.23%	0.13	0.03	0.11	—
AMAT	AMAT261120P00190000	Put	2026-11-20	44	1.4	0.12	190.00	-64.17%	0.10	0.01	0.05	—
AMAT	AMAT261120P00185000	Put	2026-11-20	44	1.4	0.12	185.00	-65.11%	4.34	0.00	0.11	—
AMAT	AMAT261120P00180000	Put	2026-11-20	44	1.4	0.12	180.00	-66.06%	4.28	0.00	0.08	—
AMAT	AMAT261120P00175000	Put	2026-11-20	44	1.4	0.12	175.00	-67.00%	4.32	0.00	0.75	—
AMAT	AMAT261120P00170000	Put	2026-11-20	44	1.4	0.12	170.00	-67.94%	4.23	0.00	0.11	—
AMAT	AMAT261120P00165000	Put	2026-11-20	44	1.4	0.12	165.00	-68.88%	4.26	0.00	0.08	—
AMAT	AMAT261120P00160000	Put	2026-11-20	44	1.4	0.12	160.00	-69.83%	2.00	0.00	0.08	—
AMAT	AMAT261120P00155000	Put	2026-11-20	44	1.4	0.12	155.00	-70.77%	0.09	0.00	0.03	—
AMAT	AMAT261120P00150000	Put	2026-11-20	44	1.4	0.12	150.00	-71.71%	0.57	0.00	0.04	—
AMAT	AMAT261120P00145000	Put	2026-11-20	44	1.4	0.12	145.00	-72.66%	0.07	0.01	0.05	—
AMAT	AMAT261120P00140000	Put	2026-11-20	44	1.4	0.12	140.00	-73.60%	4.24	0.00	0.09	—
AMAT	AMAT261120P00135000	Put	2026-11-20	44	1.4	0.12	135.00	-74.54%	0.13	0.00	0.02	—
AMAT	AMAT261218C01020000	Call	2026-12-18	72	2.4	0.20	1,020.00	+92.35%	1.77	0.36	1.24	—
AMAT	AMAT261218C01000000	Call	2026-12-18	72	2.4	0.20	1,000.00	+88.58%	1.79	0.70	1.20	—
AMAT	AMAT261218C00980000	Call	2026-12-18	72	2.4	0.20	980.00	+84.81%	1.99	0.57	1.42	—
AMAT	AMAT261218C00970000	Call	2026-12-18	72	2.4	0.20	970.00	+82.93%	2.65	0.48	1.67	—
AMAT	AMAT261218C00960000	Call	2026-12-18	72	2.4	0.20	960.00	+81.04%	3.93	0.55	1.03	—
AMAT	AMAT261218C00950000	Call	2026-12-18	72	2.4	0.20	950.00	+79.15%	2.81	0.73	1.60	—
AMAT	AMAT261218C00940000	Call	2026-12-18	72	2.4	0.20	940.00	+77.27%	2.75	0.52	2.13	—
AMAT	AMAT261218C00930000	Call	2026-12-18	72	2.4	0.20	930.00	+75.38%	3.28	0.69	2.14	—
AMAT	AMAT261218C00920000	Call	2026-12-18	72	2.4	0.20	920.00	+73.50%	3.76	0.76	2.33	—
AMAT	AMAT261218C00910000	Call	2026-12-18	72	2.4	0.20	910.00	+71.61%	3.66	0.81	1.52	—
AMAT	AMAT261218C00900000	Call	2026-12-18	72	2.4	0.20	900.00	+69.72%	2.79	0.85	2.51	—
AMAT	AMAT261218C00890000	Call	2026-12-18	72	2.4	0.20	890.00	+67.84%	3.17	0.73	2.40	—
AMAT	AMAT261218C00880000	Call	2026-12-18	72	2.4	0.20	880.00	+65.95%	5.66	1.26	3.40	—
AMAT	AMAT261218C00860000	Call	2026-12-18	72	2.4	0.20	860.00	+62.18%	3.14	1.53	2.34	—
AMAT	AMAT261218C00840000	Call	2026-12-18	72	2.4	0.20	840.00	+58.41%	4.22	1.34	3.34	—
AMAT	AMAT261218C00820000	Call	2026-12-18	72	2.4	0.20	820.00	+54.64%	4.41	2.88	3.60	—
AMAT	AMAT261218C00800000	Call	2026-12-18	72	2.4	0.20	800.00	+50.87%	6.17	2.79	5.50	—
AMAT	AMAT261218C00780000	Call	2026-12-18	72	2.4	0.20	780.00	+47.09%	6.52	4.17	4.80	—
AMAT	AMAT261218C00760000	Call	2026-12-18	72	2.4	0.20	760.00	+43.32%	7.63	5.17	6.00	—
AMAT	AMAT261218C00750000	Call	2026-12-18	72	2.4	0.20	750.00	+41.44%	7.38	5.57	6.25	—
AMAT	AMAT261218C00740000	Call	2026-12-18	72	2.4	0.20	740.00	+39.55%	8.24	5.70	7.27	—
AMAT	AMAT261218C00730000	Call	2026-12-18	72	2.4	0.20	730.00	+37.67%	8.90	6.64	8.15	—
AMAT	AMAT261218C00720000	Call	2026-12-18	72	2.4	0.20	720.00	+35.78%	9.68	6.42	8.98	—
AMAT	AMAT261218C00710000	Call	2026-12-18	72	2.4	0.20	710.00	+33.89%	10.72	8.14	10.24	—
AMAT	AMAT261218C00700000	Call	2026-12-18	72	2.4	0.20	700.00	+32.01%	11.17	9.48	10.05	—
AMAT	AMAT261218C00680000	Call	2026-12-18	72	2.4	0.20	680.00	+28.24%	13.09	10.88	12.85	—
AMAT	AMAT261218C00660000	Call	2026-12-18	72	2.4	0.20	660.00	+24.46%	17.75	13.19	15.47	—
AMAT	AMAT261218C00640000	Call	2026-12-18	72	2.4	0.20	640.00	+20.69%	19.32	15.08	17.20	—
AMAT	AMAT261218C00630000	Call	2026-12-18	72	2.4	0.20	630.00	+18.81%	21.34	17.93	20.45	—
AMAT	AMAT261218C00620000	Call	2026-12-18	72	2.4	0.20	620.00	+16.92%	23.01	20.08	22.15	—
AMAT	AMAT261218C00610000	Call	2026-12-18	72	2.4	0.20	610.00	+15.04%	26.20	21.69	24.73	—
AMAT	AMAT261218C00600000	Call	2026-12-18	72	2.4	0.20	600.00	+13.15%	27.63	24.93	26.50	—
AMAT	AMAT261218C00580000	Call	2026-12-18	72	2.4	0.20	580.00	+9.38%	34.48	30.58	32.80	—
AMAT	AMAT261218C00560000	Call	2026-12-18	72	2.4	0.20	560.00	+5.61%	41.39	37.16	38.05	—
AMAT	AMAT261218C00540000	Call	2026-12-18	72	2.4	0.20	540.00	+1.83%	49.02	46.15	46.59	—
AMAT	AMAT261218C00520000	Call	2026-12-18	72	2.4	0.20	520.00	-1.94%	57.05	56.70	54.70	—
AMAT	AMAT261218C00500000	Call	2026-12-18	72	2.4	0.20	500.00	-5.71%	70.46	61.95	67.37	—
AMAT	AMAT261218C00490000	Call	2026-12-18	72	2.4	0.20	490.00	-7.59%	76.08	68.52	71.35	—
AMAT	AMAT261218C00480000	Call	2026-12-18	72	2.4	0.20	480.00	-9.48%	82.88	74.15	80.97	—
AMAT	AMAT261218C00470000	Call	2026-12-18	72	2.4	0.20	470.00	-11.37%	90.15	81.58	83.88	—
AMAT	AMAT261218C00460000	Call	2026-12-18	72	2.4	0.20	460.00	-13.25%	92.87	90.95	93.42	—
AMAT	AMAT261218C00450000	Call	2026-12-18	72	2.4	0.20	450.00	-15.14%	102.70	96.23	98.76	—
AMAT	AMAT261218C00440000	Call	2026-12-18	72	2.4	0.20	440.00	-17.02%	112.57	102.38	106.19	—
AMAT	AMAT261218C00430000	Call	2026-12-18	72	2.4	0.20	430.00	-18.91%	118.68	111.07	118.00	—
AMAT	AMAT261218C00420000	Call	2026-12-18	72	2.4	0.20	420.00	-20.80%	123.78	120.33	128.85	—
AMAT	AMAT261218C00410000	Call	2026-12-18	72	2.4	0.20	410.00	-22.68%	133.93	127.68	141.35	—
AMAT	AMAT261218C00400000	Call	2026-12-18	72	2.4	0.20	400.00	-24.57%	138.24	137.89	138.52	—
AMAT	AMAT261218C00390000	Call	2026-12-18	72	2.4	0.20	390.00	-26.45%	148.65	146.18	157.10	—
AMAT	AMAT261218C00380000	Call	2026-12-18	72	2.4	0.20	380.00	-28.34%	161.93	153.94	157.23	—
AMAT	AMAT261218C00370000	Call	2026-12-18	72	2.4	0.20	370.00	-30.22%	168.87	161.90	175.83	—
AMAT	AMAT261218C00360000	Call	2026-12-18	72	2.4	0.20	360.00	-32.11%	175.90	169.95	177.15	—
AMAT	AMAT261218C00350000	Call	2026-12-18	72	2.4	0.20	350.00	-34.00%	187.92	178.08	188.73	—
AMAT	AMAT261218C00340000	Call	2026-12-18	72	2.4	0.20	340.00	-35.88%	199.95	187.31	128.02	—
AMAT	AMAT261218C00330000	Call	2026-12-18	72	2.4	0.20	330.00	-37.77%	205.50	203.80	145.26	—
AMAT	AMAT261218C00320000	Call	2026-12-18	72	2.4	0.20	320.00	-39.65%	216.64	207.19	215.58	—
AMAT	AMAT261218C00310000	Call	2026-12-18	72	2.4	0.20	310.00	-41.54%	222.47	218.39	225.50	—
AMAT	AMAT261218C00300000	Call	2026-12-18	72	2.4	0.20	300.00	-43.43%	236.62	226.07	236.60	—
AMAT	AMAT261218C00290000	Call	2026-12-18	72	2.4	0.20	290.00	-45.31%	249.17	234.99	246.75	—
AMAT	AMAT261218C00280000	Call	2026-12-18	72	2.4	0.20	280.00	-47.20%	256.70	250.84	260.72	—
AMAT	AMAT261218C00270000	Call	2026-12-18	72	2.4	0.20	270.00	-49.08%	266.50	257.24	245.39	—
AMAT	AMAT261218C00260000	Call	2026-12-18	72	2.4	0.20	260.00	-50.97%	274.06	266.53	161.05	—
AMAT	AMAT261218C00250000	Call	2026-12-18	72	2.4	0.20	250.00	-52.85%	287.72	280.84	180.75	—
AMAT	AMAT261218C00240000	Call	2026-12-18	72	2.4	0.20	240.00	-54.74%	295.16	290.56	198.93	—
AMAT	AMAT261218C00230000	Call	2026-12-18	72	2.4	0.20	230.00	-56.63%	305.28	303.06	312.50	—
AMAT	AMAT261218C00220000	Call	2026-12-18	72	2.4	0.20	220.00	-58.51%	315.40	304.23	217.66	—
AMAT	AMAT261218C00210000	Call	2026-12-18	72	2.4	0.20	210.00	-60.40%	329.89	318.15	326.69	—
AMAT	AMAT261218C00200000	Call	2026-12-18	72	2.4	0.20	200.00	-62.28%	338.66	327.60	329.60	—
AMAT	AMAT261218C00195000	Call	2026-12-18	72	2.4	0.20	195.00	-63.23%	345.55	339.00	345.90	—
AMAT	AMAT261218C00190000	Call	2026-12-18	72	2.4	0.20	190.00	-64.17%	350.80	334.92	353.95	—
AMAT	AMAT261218C00185000	Call	2026-12-18	72	2.4	0.20	185.00	-65.11%	352.63	349.28	236.23	—
AMAT	AMAT261218C00180000	Call	2026-12-18	72	2.4	0.20	180.00	-66.06%	360.18	353.33	284.55	—
AMAT	AMAT261218C00175000	Call	2026-12-18	72	2.4	0.20	175.00	-67.00%	359.78	356.70	255.30	—
AMAT	AMAT261218C00170000	Call	2026-12-18	72	2.4	0.20	170.00	-67.94%	369.92	364.20	292.64	—
AMAT	AMAT261218C00165000	Call	2026-12-18	72	2.4	0.20	165.00	-68.88%	369.57	362.67	534.95	—
AMAT	AMAT261218C00160000	Call	2026-12-18	72	2.4	0.20	160.00	-69.83%	371.99	363.95	385.71	—
AMAT	AMAT261218C00155000	Call	2026-12-18	72	2.4	0.20	155.00	-70.77%	374.99	365.81	280.65	—
AMAT	AMAT261218C00150000	Call	2026-12-18	72	2.4	0.20	150.00	-71.71%	391.74	379.53	339.37	—
AMAT	AMAT261218C00145000	Call	2026-12-18	72	2.4	0.20	145.00	-72.66%	394.34	386.00	315.57	—
AMAT	AMAT261218C00140000	Call	2026-12-18	72	2.4	0.20	140.00	-73.60%	393.32	388.07	204.58	—
AMAT	AMAT261218C00135000	Call	2026-12-18	72	2.4	0.20	135.00	-74.54%	393.25	387.00	219.99	—
AMAT	AMAT261218C00130000	Call	2026-12-18	72	2.4	0.20	130.00	-75.48%	409.20	394.49	399.13	—
AMAT	AMAT261218C00125000	Call	2026-12-18	72	2.4	0.20	125.00	-76.43%	411.04	408.16	286.28	—
AMAT	AMAT261218C00120000	Call	2026-12-18	72	2.4	0.20	120.00	-77.37%	416.13	402.79	258.71	—
AMAT	AMAT261218C00115000	Call	2026-12-18	72	2.4	0.20	115.00	-78.31%	414.47	407.52	297.80	—
AMAT	AMAT261218C00110000	Call	2026-12-18	72	2.4	0.20	110.00	-79.26%	430.45	410.83	315.27	—
AMAT	AMAT261218C00105000	Call	2026-12-18	72	2.4	0.20	105.00	-80.20%	422.61	420.48	322.80	—
AMAT	AMAT261218C00100000	Call	2026-12-18	72	2.4	0.20	100.00	-81.14%	438.37	422.60	439.68	—
AMAT	AMAT261218C00095000	Call	2026-12-18	72	2.4	0.20	95.00	-82.08%	435.32	426.42	434.10	—
AMAT	AMAT261218C00090000	Call	2026-12-18	72	2.4	0.20	90.00	-83.03%	448.87	441.36	413.82	—
AMAT	AMAT261218C00085000	Call	2026-12-18	72	2.4	0.20	85.00	-83.97%	451.95	446.98	309.07	—
AMAT	AMAT261218C00080000	Call	2026-12-18	72	2.4	0.20	80.00	-84.91%	455.06	441.35	471.56	—
AMAT	AMAT261218C00075000	Call	2026-12-18	72	2.4	0.20	75.00	-85.86%	461.32	448.80	317.39	—
AMAT	AMAT261218C00070000	Call	2026-12-18	72	2.4	0.20	70.00	-86.80%	470.33	461.94	481.93	—
AMAT	AMAT261218C00065000	Call	2026-12-18	72	2.4	0.20	65.00	-87.74%	473.58	455.36	629.21	—
AMAT	AMAT261218P01020000	Put	2026-12-18	72	2.4	0.20	1,020.00	+92.35%	501.01	494.82	508.85	—
AMAT	AMAT261218P01000000	Put	2026-12-18	72	2.4	0.20	1,000.00	+88.58%	477.69	474.57	473.00	—
AMAT	AMAT261218P00980000	Put	2026-12-18	72	2.4	0.20	980.00	+84.81%	461.62	454.77	463.20	—
AMAT	AMAT261218P00970000	Put	2026-12-18	72	2.4	0.20	970.00	+82.93%	435.75	434.29	462.12	—
AMAT	AMAT261218P00960000	Put	2026-12-18	72	2.4	0.20	960.00	+81.04%	439.10	423.99	—	—
AMAT	AMAT261218P00950000	Put	2026-12-18	72	2.4	0.20	950.00	+79.15%	429.19	418.91	—	—
AMAT	AMAT261218P00940000	Put	2026-12-18	72	2.4	0.20	940.00	+77.27%	419.88	409.82	331.69	—
AMAT	AMAT261218P00930000	Put	2026-12-18	72	2.4	0.20	930.00	+75.38%	408.75	402.69	—	—
AMAT	AMAT261218P00920000	Put	2026-12-18	72	2.4	0.20	920.00	+73.50%	394.73	387.45	—	—
AMAT	AMAT261218P00910000	Put	2026-12-18	72	2.4	0.20	910.00	+71.61%	384.85	382.51	388.86	—
AMAT	AMAT261218P00900000	Put	2026-12-18	72	2.4	0.20	900.00	+69.72%	379.84	368.05	290.56	—
AMAT	AMAT261218P00890000	Put	2026-12-18	72	2.4	0.20	890.00	+67.84%	364.47	361.45	—	—
AMAT	AMAT261218P00880000	Put	2026-12-18	72	2.4	0.20	880.00	+65.95%	358.97	347.78	406.30	—
AMAT	AMAT261218P00860000	Put	2026-12-18	72	2.4	0.20	860.00	+62.18%	330.69	330.23	328.92	—
AMAT	AMAT261218P00840000	Put	2026-12-18	72	2.4	0.20	840.00	+58.41%	318.84	306.19	313.35	—
AMAT	AMAT261218P00820000	Put	2026-12-18	72	2.4	0.20	820.00	+54.64%	292.94	292.93	273.18	—
AMAT	AMAT261218P00800000	Put	2026-12-18	72	2.4	0.20	800.00	+50.87%	272.95	265.24	261.31	—
AMAT	AMAT261218P00780000	Put	2026-12-18	72	2.4	0.20	780.00	+47.09%	252.56	243.74	243.80	—
AMAT	AMAT261218P00760000	Put	2026-12-18	72	2.4	0.20	760.00	+43.32%	237.70	233.19	283.40	—
AMAT	AMAT261218P00750000	Put	2026-12-18	72	2.4	0.20	750.00	+41.44%	228.26	216.82	296.50	—
AMAT	AMAT261218P00740000	Put	2026-12-18	72	2.4	0.20	740.00	+39.55%	220.58	208.93	310.37	—
AMAT	AMAT261218P00730000	Put	2026-12-18	72	2.4	0.20	730.00	+37.67%	210.81	202.33	289.52	—
AMAT	AMAT261218P00720000	Put	2026-12-18	72	2.4	0.20	720.00	+35.78%	195.50	187.23	230.65	—
AMAT	AMAT261218P00710000	Put	2026-12-18	72	2.4	0.20	710.00	+33.89%	186.86	184.63	283.15	—
AMAT	AMAT261218P00700000	Put	2026-12-18	72	2.4	0.20	700.00	+32.01%	178.50	172.90	197.84	—
AMAT	AMAT261218P00680000	Put	2026-12-18	72	2.4	0.20	680.00	+28.24%	161.05	155.01	179.70	—
AMAT	AMAT261218P00660000	Put	2026-12-18	72	2.4	0.20	660.00	+24.46%	142.96	136.39	142.95	—
AMAT	AMAT261218P00640000	Put	2026-12-18	72	2.4	0.20	640.00	+20.69%	124.59	122.16	123.21	—
AMAT	AMAT261218P00630000	Put	2026-12-18	72	2.4	0.20	630.00	+18.81%	119.73	114.79	185.65	—
AMAT	AMAT261218P00620000	Put	2026-12-18	72	2.4	0.20	620.00	+16.92%	111.98	104.50	107.11	—
AMAT	AMAT261218P00610000	Put	2026-12-18	72	2.4	0.20	610.00	+15.04%	104.84	97.39	105.91	—
AMAT	AMAT261218P00600000	Put	2026-12-18	72	2.4	0.20	600.00	+13.15%	98.58	89.31	90.73	—
AMAT	AMAT261218P00580000	Put	2026-12-18	72	2.4	0.20	580.00	+9.38%	82.75	77.40	78.03	—
AMAT	AMAT261218P00560000	Put	2026-12-18	72	2.4	0.20	560.00	+5.61%	69.54	63.99	65.58	—
AMAT	AMAT261218P00540000	Put	2026-12-18	72	2.4	0.20	540.00	+1.83%	56.72	52.22	54.02	—
AMAT	AMAT261218P00520000	Put	2026-12-18	72	2.4	0.20	520.00	-1.94%	44.47	40.99	42.67	—
AMAT	AMAT261218P00500000	Put	2026-12-18	72	2.4	0.20	500.00	-5.71%	36.14	31.22	34.20	—
AMAT	AMAT261218P00490000	Put	2026-12-18	72	2.4	0.20	490.00	-7.59%	32.06	27.22	29.75	—
AMAT	AMAT261218P00480000	Put	2026-12-18	72	2.4	0.20	480.00	-9.48%	25.98	24.53	25.89	—
AMAT	AMAT261218P00470000	Put	2026-12-18	72	2.4	0.20	470.00	-11.37%	24.43	20.87	22.50	—
AMAT	AMAT261218P00460000	Put	2026-12-18	72	2.4	0.20	460.00	-13.25%	20.96	17.87	19.23	—
AMAT	AMAT261218P00450000	Put	2026-12-18	72	2.4	0.20	450.00	-15.14%	17.47	15.54	16.49	—
AMAT	AMAT261218P00440000	Put	2026-12-18	72	2.4	0.20	440.00	-17.02%	14.90	12.97	14.00	—
AMAT	AMAT261218P00430000	Put	2026-12-18	72	2.4	0.20	430.00	-18.91%	12.67	10.43	11.50	—
AMAT	AMAT261218P00420000	Put	2026-12-18	72	2.4	0.20	420.00	-20.80%	10.97	6.18	9.70	—
AMAT	AMAT261218P00410000	Put	2026-12-18	72	2.4	0.20	410.00	-22.68%	8.29	6.91	8.05	—
AMAT	AMAT261218P00400000	Put	2026-12-18	72	2.4	0.20	400.00	-24.57%	6.47	5.38	6.49	—
AMAT	AMAT261218P00390000	Put	2026-12-18	72	2.4	0.20	390.00	-26.45%	6.15	4.82	5.00	—
AMAT	AMAT261218P00380000	Put	2026-12-18	72	2.4	0.20	380.00	-28.34%	5.70	3.26	4.50	—
AMAT	AMAT261218P00370000	Put	2026-12-18	72	2.4	0.20	370.00	-30.22%	4.74	3.04	3.32	—
AMAT	AMAT261218P00360000	Put	2026-12-18	72	2.4	0.20	360.00	-32.11%	3.97	2.21	2.62	—
AMAT	AMAT261218P00350000	Put	2026-12-18	72	2.4	0.20	350.00	-34.00%	2.61	2.04	2.35	—
AMAT	AMAT261218P00340000	Put	2026-12-18	72	2.4	0.20	340.00	-35.88%	2.33	1.17	1.70	—
AMAT	AMAT261218P00330000	Put	2026-12-18	72	2.4	0.20	330.00	-37.77%	2.28	0.74	1.42	—
AMAT	AMAT261218P00320000	Put	2026-12-18	72	2.4	0.20	320.00	-39.65%	1.18	0.57	1.24	—
AMAT	AMAT261218P00310000	Put	2026-12-18	72	2.4	0.20	310.00	-41.54%	1.12	0.39	1.00	—
AMAT	AMAT261218P00300000	Put	2026-12-18	72	2.4	0.20	300.00	-43.43%	0.97	0.70	0.71	—
AMAT	AMAT261218P00290000	Put	2026-12-18	72	2.4	0.20	290.00	-45.31%	0.87	0.52	0.60	—
AMAT	AMAT261218P00280000	Put	2026-12-18	72	2.4	0.20	280.00	-47.20%	1.07	0.02	0.51	—
AMAT	AMAT261218P00270000	Put	2026-12-18	72	2.4	0.20	270.00	-49.08%	0.87	0.12	0.68	—
AMAT	AMAT261218P00260000	Put	2026-12-18	72	2.4	0.20	260.00	-50.97%	0.73	0.15	0.28	—
AMAT	AMAT261218P00250000	Put	2026-12-18	72	2.4	0.20	250.00	-52.85%	0.31	0.11	0.33	—
AMAT	AMAT261218P00240000	Put	2026-12-18	72	2.4	0.20	240.00	-54.74%	0.63	0.10	0.30	—
AMAT	AMAT261218P00230000	Put	2026-12-18	72	2.4	0.20	230.00	-56.63%	0.28	0.05	0.20	—
AMAT	AMAT261218P00220000	Put	2026-12-18	72	2.4	0.20	220.00	-58.51%	0.22	0.06	0.14	—
AMAT	AMAT261218P00210000	Put	2026-12-18	72	2.4	0.20	210.00	-60.40%	0.17	0.08	0.13	—
AMAT	AMAT261218P00200000	Put	2026-12-18	72	2.4	0.20	200.00	-62.28%	0.17	0.00	0.12	—
AMAT	AMAT261218P00195000	Put	2026-12-18	72	2.4	0.20	195.00	-63.23%	0.70	0.00	0.09	—
AMAT	AMAT261218P00190000	Put	2026-12-18	72	2.4	0.20	190.00	-64.17%	1.68	0.00	0.10	—
AMAT	AMAT261218P00185000	Put	2026-12-18	72	2.4	0.20	185.00	-65.11%	0.57	0.00	0.12	—
AMAT	AMAT261218P00180000	Put	2026-12-18	72	2.4	0.20	180.00	-66.06%	4.31	0.00	0.13	—
AMAT	AMAT261218P00175000	Put	2026-12-18	72	2.4	0.20	175.00	-67.00%	4.30	0.00	0.10	—
AMAT	AMAT261218P00170000	Put	2026-12-18	72	2.4	0.20	170.00	-67.94%	1.02	0.00	0.06	—
AMAT	AMAT261218P00165000	Put	2026-12-18	72	2.4	0.20	165.00	-68.88%	1.42	0.00	0.14	—
AMAT	AMAT261218P00160000	Put	2026-12-18	72	2.4	0.20	160.00	-69.83%	4.33	0.00	0.16	—
AMAT	AMAT261218P00155000	Put	2026-12-18	72	2.4	0.20	155.00	-70.77%	4.41	0.00	0.15	—
AMAT	AMAT261218P00150000	Put	2026-12-18	72	2.4	0.20	150.00	-71.71%	0.16	0.00	0.12	—
AMAT	AMAT261218P00145000	Put	2026-12-18	72	2.4	0.20	145.00	-72.66%	4.40	0.00	0.19	—
AMAT	AMAT261218P00140000	Put	2026-12-18	72	2.4	0.20	140.00	-73.60%	0.73	0.00	0.07	—
AMAT	AMAT261218P00135000	Put	2026-12-18	72	2.4	0.20	135.00	-74.54%	4.28	0.00	0.15	—
AMAT	AMAT261218P00130000	Put	2026-12-18	72	2.4	0.20	130.00	-75.48%	4.33	0.00	0.05	—
AMAT	AMAT261218P00125000	Put	2026-12-18	72	2.4	0.20	125.00	-76.43%	4.32	0.00	0.27	—
AMAT	AMAT261218P00120000	Put	2026-12-18	72	2.4	0.20	120.00	-77.37%	0.05	0.01	0.04	—
AMAT	AMAT261218P00115000	Put	2026-12-18	72	2.4	0.20	115.00	-78.31%	4.26	0.00	0.06	—
AMAT	AMAT261218P00110000	Put	2026-12-18	72	2.4	0.20	110.00	-79.26%	0.38	0.00	0.14	—
AMAT	AMAT261218P00105000	Put	2026-12-18	72	2.4	0.20	105.00	-80.20%	0.73	0.00	0.05	—
AMAT	AMAT261218P00100000	Put	2026-12-18	72	2.4	0.20	100.00	-81.14%	4.25	0.00	0.05	—
AMAT	AMAT261218P00095000	Put	2026-12-18	72	2.4	0.20	95.00	-82.08%	0.92	0.00	0.04	—
AMAT	AMAT261218P00090000	Put	2026-12-18	72	2.4	0.20	90.00	-83.03%	4.37	0.00	0.02	—
AMAT	AMAT261218P00085000	Put	2026-12-18	72	2.4	0.20	85.00	-83.97%	0.48	0.00	0.05	—
AMAT	AMAT261218P00080000	Put	2026-12-18	72	2.4	0.20	80.00	-84.91%	0.25	0.00	0.15	—
AMAT	AMAT261218P00075000	Put	2026-12-18	72	2.4	0.20	75.00	-85.86%	0.27	0.00	0.03	—
AMAT	AMAT261218P00070000	Put	2026-12-18	72	2.4	0.20	70.00	-86.80%	4.28	0.00	0.03	—
AMAT	AMAT261218P00065000	Put	2026-12-18	72	2.4	0.20	65.00	-87.74%	0.03	0.01	0.05	—
AMAT	AMAT270115C01020000	Call	2027-01-15	100	3.3	0.27	1,020.00	+92.35%	2.33	1.35	2.07	—
AMAT	AMAT270115C01000000	Call	2027-01-15	100	3.3	0.27	1,000.00	+88.58%	2.81	1.53	2.37	—
AMAT	AMAT270115C00980000	Call	2027-01-15	100	3.3	0.27	980.00	+84.81%	3.14	1.78	2.52	—
AMAT	AMAT270115C00970000	Call	2027-01-15	100	3.3	0.27	970.00	+82.93%	3.54	1.34	3.08	—
AMAT	AMAT270115C00960000	Call	2027-01-15	100	3.3	0.27	960.00	+81.04%	4.57	1.48	3.43	—
AMAT	AMAT270115C00950000	Call	2027-01-15	100	3.3	0.27	950.00	+79.15%	4.27	1.43	1.50	—
AMAT	AMAT270115C00940000	Call	2027-01-15	100	3.3	0.27	940.00	+77.27%	3.80	1.85	4.29	—
AMAT	AMAT270115C00930000	Call	2027-01-15	100	3.3	0.27	930.00	+75.38%	3.98	2.07	3.96	—
AMAT	AMAT270115C00920000	Call	2027-01-15	100	3.3	0.27	920.00	+73.50%	6.28	1.93	4.57	—
AMAT	AMAT270115C00910000	Call	2027-01-15	100	3.3	0.27	910.00	+71.61%	5.93	2.31	4.05	—
AMAT	AMAT270115C00900000	Call	2027-01-15	100	3.3	0.27	900.00	+69.72%	4.28	2.53	3.96	—
AMAT	AMAT270115C00890000	Call	2027-01-15	100	3.3	0.27	890.00	+67.84%	4.88	3.31	3.87	—
AMAT	AMAT270115C00880000	Call	2027-01-15	100	3.3	0.27	880.00	+65.95%	7.22	2.86	5.52	—
AMAT	AMAT270115C00860000	Call	2027-01-15	100	3.3	0.27	860.00	+62.18%	6.25	3.38	6.77	—
AMAT	AMAT270115C00840000	Call	2027-01-15	100	3.3	0.27	840.00	+58.41%	8.03	3.68	7.25	—
AMAT	AMAT270115C00820000	Call	2027-01-15	100	3.3	0.27	820.00	+54.64%	7.82	5.43	6.93	—
AMAT	AMAT270115C00800000	Call	2027-01-15	100	3.3	0.27	800.00	+50.87%	9.61	5.88	7.18	—
AMAT	AMAT270115C00780000	Call	2027-01-15	100	3.3	0.27	780.00	+47.09%	10.84	7.09	10.25	—
AMAT	AMAT270115C00760000	Call	2027-01-15	100	3.3	0.27	760.00	+43.32%	12.58	7.85	9.65	—
AMAT	AMAT270115C00750000	Call	2027-01-15	100	3.3	0.27	750.00	+41.44%	11.86	9.46	10.75	—
AMAT	AMAT270115C00740000	Call	2027-01-15	100	3.3	0.27	740.00	+39.55%	12.31	10.07	11.60	—
AMAT	AMAT270115C00730000	Call	2027-01-15	100	3.3	0.27	730.00	+37.67%	15.15	10.88	12.55	—
AMAT	AMAT270115C00720000	Call	2027-01-15	100	3.3	0.27	720.00	+35.78%	14.25	12.03	13.55	—
AMAT	AMAT270115C00710000	Call	2027-01-15	100	3.3	0.27	710.00	+33.89%	15.19	12.80	15.78	—
AMAT	AMAT270115C00700000	Call	2027-01-15	100	3.3	0.27	700.00	+32.01%	18.13	13.45	15.73	—
AMAT	AMAT270115C00680000	Call	2027-01-15	100	3.3	0.27	680.00	+28.24%	19.56	16.15	22.10	—
AMAT	AMAT270115C00660000	Call	2027-01-15	100	3.3	0.27	660.00	+24.46%	23.23	18.62	22.14	—
AMAT	AMAT270115C00640000	Call	2027-01-15	100	3.3	0.27	640.00	+20.69%	25.87	22.97	24.65	—
AMAT	AMAT270115C00630000	Call	2027-01-15	100	3.3	0.27	630.00	+18.81%	28.12	24.56	28.25	—
AMAT	AMAT270115C00620000	Call	2027-01-15	100	3.3	0.27	620.00	+16.92%	32.69	26.86	29.75	—
AMAT	AMAT270115C00610000	Call	2027-01-15	100	3.3	0.27	610.00	+15.04%	33.06	29.55	31.33	—
AMAT	AMAT270115C00600000	Call	2027-01-15	100	3.3	0.27	600.00	+13.15%	35.41	33.23	34.01	—
AMAT	AMAT270115C00580000	Call	2027-01-15	100	3.3	0.27	580.00	+9.38%	42.95	38.58	40.00	—
AMAT	AMAT270115C00560000	Call	2027-01-15	100	3.3	0.27	560.00	+5.61%	50.41	44.18	47.01	—
AMAT	AMAT270115C00550000	Call	2027-01-15	100	3.3	0.27	550.00	+3.72%	53.02	48.33	50.85	—
AMAT	AMAT270115C00540000	Call	2027-01-15	100	3.3	0.27	540.00	+1.83%	57.96	53.51	54.20	—
AMAT	AMAT270115C00530000	Call	2027-01-15	100	3.3	0.27	530.00	-0.05%	62.08	58.93	59.07	—
AMAT	AMAT270115C00520000	Call	2027-01-15	100	3.3	0.27	520.00	-1.94%	65.72	61.55	64.95	—
AMAT	AMAT270115C00510000	Call	2027-01-15	100	3.3	0.27	510.00	-3.82%	71.27	67.50	73.33	—
AMAT	AMAT270115C00500000	Call	2027-01-15	100	3.3	0.27	500.00	-5.71%	76.36	71.61	74.60	—
AMAT	AMAT270115C00490000	Call	2027-01-15	100	3.3	0.27	490.00	-7.59%	83.22	76.72	80.23	—
AMAT	AMAT270115C00480000	Call	2027-01-15	100	3.3	0.27	480.00	-9.48%	89.50	84.27	94.27	—
AMAT	AMAT270115C00470000	Call	2027-01-15	100	3.3	0.27	470.00	-11.37%	96.02	88.37	102.35	—
AMAT	AMAT270115C00460000	Call	2027-01-15	100	3.3	0.27	460.00	-13.25%	104.72	95.57	99.85	—
AMAT	AMAT270115C00450000	Call	2027-01-15	100	3.3	0.27	450.00	-15.14%	108.62	103.41	104.00	—
AMAT	AMAT270115C00440000	Call	2027-01-15	100	3.3	0.27	440.00	-17.02%	113.95	110.14	110.00	—
AMAT	AMAT270115C00430000	Call	2027-01-15	100	3.3	0.27	430.00	-18.91%	124.23	115.73	121.46	—
AMAT	AMAT270115C00420000	Call	2027-01-15	100	3.3	0.27	420.00	-20.80%	131.09	125.50	125.30	—
AMAT	AMAT270115C00410000	Call	2027-01-15	100	3.3	0.27	410.00	-22.68%	138.81	131.09	136.75	—
AMAT	AMAT270115C00400000	Call	2027-01-15	100	3.3	0.27	400.00	-24.57%	146.29	142.82	150.00	—
AMAT	AMAT270115C00390000	Call	2027-01-15	100	3.3	0.27	390.00	-26.45%	154.54	149.77	64.25	—
AMAT	AMAT270115C00380000	Call	2027-01-15	100	3.3	0.27	380.00	-28.34%	163.66	160.06	149.27	—
AMAT	AMAT270115C00370000	Call	2027-01-15	100	3.3	0.27	370.00	-30.22%	169.79	164.85	110.50	—
AMAT	AMAT270115C00360000	Call	2027-01-15	100	3.3	0.27	360.00	-32.11%	185.85	174.04	180.29	—
AMAT	AMAT270115C00350000	Call	2027-01-15	100	3.3	0.27	350.00	-34.00%	191.23	186.56	188.27	—
AMAT	AMAT270115C00340000	Call	2027-01-15	100	3.3	0.27	340.00	-35.88%	203.26	192.22	194.17	—
AMAT	AMAT270115C00330000	Call	2027-01-15	100	3.3	0.27	330.00	-37.77%	209.84	206.02	202.29	—
AMAT	AMAT270115C00320000	Call	2027-01-15	100	3.3	0.27	320.00	-39.65%	222.65	209.38	198.48	—
AMAT	AMAT270115C00310000	Call	2027-01-15	100	3.3	0.27	310.00	-41.54%	230.84	224.56	203.75	—
AMAT	AMAT270115C00300000	Call	2027-01-15	100	3.3	0.27	300.00	-43.43%	237.83	235.86	240.13	—
AMAT	AMAT270115C00290000	Call	2027-01-15	100	3.3	0.27	290.00	-45.31%	243.97	239.56	176.15	—
AMAT	AMAT270115C00280000	Call	2027-01-15	100	3.3	0.27	280.00	-47.20%	259.03	248.48	144.37	—
AMAT	AMAT270115C00270000	Call	2027-01-15	100	3.3	0.27	270.00	-49.08%	265.00	257.49	201.32	—
AMAT	AMAT270115C00260000	Call	2027-01-15	100	3.3	0.27	260.00	-50.97%	274.65	268.23	281.58	—
AMAT	AMAT270115C00250000	Call	2027-01-15	100	3.3	0.27	250.00	-52.85%	288.38	280.87	260.00	—
AMAT	AMAT270115C00240000	Call	2027-01-15	100	3.3	0.27	240.00	-54.74%	290.38	289.65	229.02	—
AMAT	AMAT270115C00230000	Call	2027-01-15	100	3.3	0.27	230.00	-56.63%	302.04	294.34	307.65	—
AMAT	AMAT270115C00220000	Call	2027-01-15	100	3.3	0.27	220.00	-58.51%	308.75	307.72	214.25	—
AMAT	AMAT270115C00210000	Call	2027-01-15	100	3.3	0.27	210.00	-60.40%	324.28	317.51	326.13	—
AMAT	AMAT270115C00200000	Call	2027-01-15	100	3.3	0.27	200.00	-62.28%	335.77	326.90	267.01	—
AMAT	AMAT270115C00195000	Call	2027-01-15	100	3.3	0.27	195.00	-63.23%	345.63	339.58	286.05	—
AMAT	AMAT270115C00190000	Call	2027-01-15	100	3.3	0.27	190.00	-64.17%	347.66	339.40	244.01	—
AMAT	AMAT270115C00185000	Call	2027-01-15	100	3.3	0.27	185.00	-65.11%	353.96	338.81	240.65	—
AMAT	AMAT270115C00180000	Call	2027-01-15	100	3.3	0.27	180.00	-66.06%	357.45	350.12	373.31	—
AMAT	AMAT270115C00175000	Call	2027-01-15	100	3.3	0.27	175.00	-67.00%	354.95	346.68	387.42	—
AMAT	AMAT270115C00170000	Call	2027-01-15	100	3.3	0.27	170.00	-67.94%	361.78	351.51	382.87	—
AMAT	AMAT270115C00165000	Call	2027-01-15	100	3.3	0.27	165.00	-68.88%	376.42	361.35	345.20	—
AMAT	AMAT270115C00160000	Call	2027-01-15	100	3.3	0.27	160.00	-69.83%	377.50	371.90	319.50	—
AMAT	AMAT270115C00155000	Call	2027-01-15	100	3.3	0.27	155.00	-70.77%	377.45	373.99	395.00	—
AMAT	AMAT270115C00150000	Call	2027-01-15	100	3.3	0.27	150.00	-71.71%	384.05	383.59	336.70	—
AMAT	AMAT270115C00145000	Call	2027-01-15	100	3.3	0.27	145.00	-72.66%	396.17	389.27	362.96	—
AMAT	AMAT270115C00140000	Call	2027-01-15	100	3.3	0.27	140.00	-73.60%	396.08	385.07	440.00	—
AMAT	AMAT270115C00135000	Call	2027-01-15	100	3.3	0.27	135.00	-74.54%	404.78	396.70	328.58	—
AMAT	AMAT270115C00130000	Call	2027-01-15	100	3.3	0.27	130.00	-75.48%	406.61	397.03	388.17	—
AMAT	AMAT270115C00125000	Call	2027-01-15	100	3.3	0.27	125.00	-76.43%	411.57	395.79	385.09	—
AMAT	AMAT270115C00120000	Call	2027-01-15	100	3.3	0.27	120.00	-77.37%	421.27	410.48	608.99	—
AMAT	AMAT270115C00115000	Call	2027-01-15	100	3.3	0.27	115.00	-78.31%	421.77	416.32	313.87	—
AMAT	AMAT270115C00110000	Call	2027-01-15	100	3.3	0.27	110.00	-79.26%	426.83	416.83	384.40	—
AMAT	AMAT270115C00105000	Call	2027-01-15	100	3.3	0.27	105.00	-80.20%	430.90	427.61	628.85	—
AMAT	AMAT270115C00100000	Call	2027-01-15	100	3.3	0.27	100.00	-81.14%	434.40	424.96	351.15	—
AMAT	AMAT270115C00095000	Call	2027-01-15	100	3.3	0.27	95.00	-82.08%	448.18	432.84	387.47	—
AMAT	AMAT270115C00090000	Call	2027-01-15	100	3.3	0.27	90.00	-83.03%	451.83	442.88	467.65	—
AMAT	AMAT270115C00085000	Call	2027-01-15	100	3.3	0.27	85.00	-83.97%	445.54	435.63	469.75	—
AMAT	AMAT270115C00080000	Call	2027-01-15	100	3.3	0.27	80.00	-84.91%	453.45	447.54	410.32	—
AMAT	AMAT270115C00075000	Call	2027-01-15	100	3.3	0.27	75.00	-85.86%	455.47	450.61	134.99	—
AMAT	AMAT270115C00070000	Call	2027-01-15	100	3.3	0.27	70.00	-86.80%	467.64	459.18	322.38	—
AMAT	AMAT270115C00065000	Call	2027-01-15	100	3.3	0.27	65.00	-87.74%	469.93	457.16	589.87	—
AMAT	AMAT270115P01020000	Put	2027-01-15	100	3.3	0.27	1,020.00	+92.35%	490.44	487.40	606.09	—
AMAT	AMAT270115P01000000	Put	2027-01-15	100	3.3	0.27	1,000.00	+88.58%	476.77	463.66	586.12	—
AMAT	AMAT270115P00980000	Put	2027-01-15	100	3.3	0.27	980.00	+84.81%	453.85	436.86	468.01	—
AMAT	AMAT270115P00970000	Put	2027-01-15	100	3.3	0.27	970.00	+82.93%	450.65	443.85	401.00	—
AMAT	AMAT270115P00960000	Put	2027-01-15	100	3.3	0.27	960.00	+81.04%	437.87	427.46	425.96	—
AMAT	AMAT270115P00950000	Put	2027-01-15	100	3.3	0.27	950.00	+79.15%	430.41	421.65	406.56	—
AMAT	AMAT270115P00940000	Put	2027-01-15	100	3.3	0.27	940.00	+77.27%	405.84	399.65	391.35	—
AMAT	AMAT270115P00930000	Put	2027-01-15	100	3.3	0.27	930.00	+75.38%	403.18	394.26	—	—
AMAT	AMAT270115P00920000	Put	2027-01-15	100	3.3	0.27	920.00	+73.50%	392.21	379.45	330.92	—
AMAT	AMAT270115P00910000	Put	2027-01-15	100	3.3	0.27	910.00	+71.61%	382.92	373.51	—	—
AMAT	AMAT270115P00900000	Put	2027-01-15	100	3.3	0.27	900.00	+69.72%	373.14	360.07	373.25	—
AMAT	AMAT270115P00890000	Put	2027-01-15	100	3.3	0.27	890.00	+67.84%	367.02	362.03	421.10	—
AMAT	AMAT270115P00880000	Put	2027-01-15	100	3.3	0.27	880.00	+65.95%	358.62	351.72	465.95	—
AMAT	AMAT270115P00860000	Put	2027-01-15	100	3.3	0.27	860.00	+62.18%	340.68	326.80	445.79	—
AMAT	AMAT270115P00840000	Put	2027-01-15	100	3.3	0.27	840.00	+58.41%	309.12	304.43	408.35	—
AMAT	AMAT270115P00820000	Put	2027-01-15	100	3.3	0.27	820.00	+54.64%	296.58	290.02	325.55	—
AMAT	AMAT270115P00800000	Put	2027-01-15	100	3.3	0.27	800.00	+50.87%	278.41	273.68	267.25	—
AMAT	AMAT270115P00780000	Put	2027-01-15	100	3.3	0.27	780.00	+47.09%	261.53	254.70	359.84	—
AMAT	AMAT270115P00760000	Put	2027-01-15	100	3.3	0.27	760.00	+43.32%	241.80	234.52	245.45	—
AMAT	AMAT270115P00750000	Put	2027-01-15	100	3.3	0.27	750.00	+41.44%	231.13	223.36	283.24	—
AMAT	AMAT270115P00740000	Put	2027-01-15	100	3.3	0.27	740.00	+39.55%	215.85	209.60	324.20	—
AMAT	AMAT270115P00730000	Put	2027-01-15	100	3.3	0.27	730.00	+37.67%	212.99	207.23	238.41	—
AMAT	AMAT270115P00720000	Put	2027-01-15	100	3.3	0.27	720.00	+35.78%	199.57	196.25	239.43	—
AMAT	AMAT270115P00710000	Put	2027-01-15	100	3.3	0.27	710.00	+33.89%	190.34	186.86	294.73	—
AMAT	AMAT270115P00700000	Put	2027-01-15	100	3.3	0.27	700.00	+32.01%	185.60	172.85	204.42	—
AMAT	AMAT270115P00680000	Put	2027-01-15	100	3.3	0.27	680.00	+28.24%	163.34	160.13	247.49	—
AMAT	AMAT270115P00660000	Put	2027-01-15	100	3.3	0.27	660.00	+24.46%	149.25	140.83	228.43	—
AMAT	AMAT270115P00640000	Put	2027-01-15	100	3.3	0.27	640.00	+20.69%	132.80	126.36	182.20	—
AMAT	AMAT270115P00630000	Put	2027-01-15	100	3.3	0.27	630.00	+18.81%	126.42	118.69	116.88	—
AMAT	AMAT270115P00620000	Put	2027-01-15	100	3.3	0.27	620.00	+16.92%	116.81	110.84	112.71	—
AMAT	AMAT270115P00610000	Put	2027-01-15	100	3.3	0.27	610.00	+15.04%	108.06	102.62	104.28	—
AMAT	AMAT270115P00600000	Put	2027-01-15	100	3.3	0.27	600.00	+13.15%	103.98	98.12	97.70	—
AMAT	AMAT270115P00580000	Put	2027-01-15	100	3.3	0.27	580.00	+9.38%	86.54	83.60	85.45	—
AMAT	AMAT270115P00560000	Put	2027-01-15	100	3.3	0.27	560.00	+5.61%	75.17	71.40	72.24	—
AMAT	AMAT270115P00550000	Put	2027-01-15	100	3.3	0.27	550.00	+3.72%	69.65	63.83	67.15	—
AMAT	AMAT270115P00540000	Put	2027-01-15	100	3.3	0.27	540.00	+1.83%	62.55	58.15	60.95	—
AMAT	AMAT270115P00530000	Put	2027-01-15	100	3.3	0.27	530.00	-0.05%	58.15	53.02	54.45	—
AMAT	AMAT270115P00520000	Put	2027-01-15	100	3.3	0.27	520.00	-1.94%	51.33	47.25	50.00	—
AMAT	AMAT270115P00510000	Put	2027-01-15	100	3.3	0.27	510.00	-3.82%	46.21	43.38	45.43	—
AMAT	AMAT270115P00500000	Put	2027-01-15	100	3.3	0.27	500.00	-5.71%	41.91	38.44	40.45	—
AMAT	AMAT270115P00490000	Put	2027-01-15	100	3.3	0.27	490.00	-7.59%	38.44	33.15	34.50	—
AMAT	AMAT270115P00480000	Put	2027-01-15	100	3.3	0.27	480.00	-9.48%	33.56	29.71	30.94	—
AMAT	AMAT270115P00470000	Put	2027-01-15	100	3.3	0.27	470.00	-11.37%	29.96	26.43	26.78	—
AMAT	AMAT270115P00460000	Put	2027-01-15	100	3.3	0.27	460.00	-13.25%	25.78	22.79	23.12	—
AMAT	AMAT270115P00450000	Put	2027-01-15	100	3.3	0.27	450.00	-15.14%	22.82	19.67	21.48	—
AMAT	AMAT270115P00440000	Put	2027-01-15	100	3.3	0.27	440.00	-17.02%	19.69	16.78	17.70	—
AMAT	AMAT270115P00430000	Put	2027-01-15	100	3.3	0.27	430.00	-18.91%	16.40	15.04	15.30	—
AMAT	AMAT270115P00420000	Put	2027-01-15	100	3.3	0.27	420.00	-20.80%	13.94	12.55	13.00	—
AMAT	AMAT270115P00410000	Put	2027-01-15	100	3.3	0.27	410.00	-22.68%	13.58	10.41	11.35	—
AMAT	AMAT270115P00400000	Put	2027-01-15	100	3.3	0.27	400.00	-24.57%	10.54	7.92	9.57	—
AMAT	AMAT270115P00390000	Put	2027-01-15	100	3.3	0.27	390.00	-26.45%	9.05	7.31	8.04	—
AMAT	AMAT270115P00380000	Put	2027-01-15	100	3.3	0.27	380.00	-28.34%	9.09	6.54	6.77	—
AMAT	AMAT270115P00370000	Put	2027-01-15	100	3.3	0.27	370.00	-30.22%	5.95	5.32	5.67	—
AMAT	AMAT270115P00360000	Put	2027-01-15	100	3.3	0.27	360.00	-32.11%	5.88	4.34	4.50	—
AMAT	AMAT270115P00350000	Put	2027-01-15	100	3.3	0.27	350.00	-34.00%	4.82	3.68	3.81	—
AMAT	AMAT270115P00340000	Put	2027-01-15	100	3.3	0.27	340.00	-35.88%	4.28	2.50	3.40	—
AMAT	AMAT270115P00330000	Put	2027-01-15	100	3.3	0.27	330.00	-37.77%	2.78	2.10	2.53	—
AMAT	AMAT270115P00320000	Put	2027-01-15	100	3.3	0.27	320.00	-39.65%	2.91	1.91	2.35	—
AMAT	AMAT270115P00310000	Put	2027-01-15	100	3.3	0.27	310.00	-41.54%	2.74	1.42	2.10	—
AMAT	AMAT270115P00300000	Put	2027-01-15	100	3.3	0.27	300.00	-43.43%	2.29	0.87	1.54	—
AMAT	AMAT270115P00290000	Put	2027-01-15	100	3.3	0.27	290.00	-45.31%	1.89	1.15	1.26	—
AMAT	AMAT270115P00280000	Put	2027-01-15	100	3.3	0.27	280.00	-47.20%	1.45	0.62	1.28	—
AMAT	AMAT270115P00270000	Put	2027-01-15	100	3.3	0.27	270.00	-49.08%	1.28	0.57	0.90	—
AMAT	AMAT270115P00260000	Put	2027-01-15	100	3.3	0.27	260.00	-50.97%	1.07	0.53	0.76	—
AMAT	AMAT270115P00250000	Put	2027-01-15	100	3.3	0.27	250.00	-52.85%	1.06	0.52	0.64	—
AMAT	AMAT270115P00240000	Put	2027-01-15	100	3.3	0.27	240.00	-54.74%	0.79	0.29	0.44	—
AMAT	AMAT270115P00230000	Put	2027-01-15	100	3.3	0.27	230.00	-56.63%	0.73	0.21	0.43	—
AMAT	AMAT270115P00220000	Put	2027-01-15	100	3.3	0.27	220.00	-58.51%	0.34	0.18	0.32	—
AMAT	AMAT270115P00210000	Put	2027-01-15	100	3.3	0.27	210.00	-60.40%	0.81	0.01	0.73	—
AMAT	AMAT270115P00200000	Put	2027-01-15	100	3.3	0.27	200.00	-62.28%	0.58	0.13	0.33	—
AMAT	AMAT270115P00195000	Put	2027-01-15	100	3.3	0.27	195.00	-63.23%	0.52	0.04	0.20	—
AMAT	AMAT270115P00190000	Put	2027-01-15	100	3.3	0.27	190.00	-64.17%	0.42	0.01	0.20	—
AMAT	AMAT270115P00185000	Put	2027-01-15	100	3.3	0.27	185.00	-65.11%	0.38	0.01	0.21	—
AMAT	AMAT270115P00180000	Put	2027-01-15	100	3.3	0.27	180.00	-66.06%	0.15	0.03	0.15	—
AMAT	AMAT270115P00175000	Put	2027-01-15	100	3.3	0.27	175.00	-67.00%	0.15	0.08	0.12	—
AMAT	AMAT270115P00170000	Put	2027-01-15	100	3.3	0.27	170.00	-67.94%	0.18	0.01	0.20	—
AMAT	AMAT270115P00165000	Put	2027-01-15	100	3.3	0.27	165.00	-68.88%	0.17	0.03	0.15	—
AMAT	AMAT270115P00160000	Put	2027-01-15	100	3.3	0.27	160.00	-69.83%	0.12	0.01	0.09	—
AMAT	AMAT270115P00155000	Put	2027-01-15	100	3.3	0.27	155.00	-70.77%	0.12	0.01	0.14	—
AMAT	AMAT270115P00150000	Put	2027-01-15	100	3.3	0.27	150.00	-71.71%	0.11	0.01	0.13	—
AMAT	AMAT270115P00145000	Put	2027-01-15	100	3.3	0.27	145.00	-72.66%	0.10	0.00	0.07	—
AMAT	AMAT270115P00140000	Put	2027-01-15	100	3.3	0.27	140.00	-73.60%	0.12	0.00	0.06	—
AMAT	AMAT270115P00135000	Put	2027-01-15	100	3.3	0.27	135.00	-74.54%	0.12	0.07	0.08	—
AMAT	AMAT270115P00130000	Put	2027-01-15	100	3.3	0.27	130.00	-75.48%	0.85	0.00	0.02	—
AMAT	AMAT270115P00125000	Put	2027-01-15	100	3.3	0.27	125.00	-76.43%	1.50	0.00	0.05	—
AMAT	AMAT270115P00120000	Put	2027-01-15	100	3.3	0.27	120.00	-77.37%	0.06	0.01	0.06	—
AMAT	AMAT270115P00115000	Put	2027-01-15	100	3.3	0.27	115.00	-78.31%	0.83	0.00	0.09	—
AMAT	AMAT270115P00110000	Put	2027-01-15	100	3.3	0.27	110.00	-79.26%	1.37	0.00	0.08	—
AMAT	AMAT270115P00105000	Put	2027-01-15	100	3.3	0.27	105.00	-80.20%	0.77	0.00	0.15	—
AMAT	AMAT270115P00100000	Put	2027-01-15	100	3.3	0.27	100.00	-81.14%	0.05	0.01	0.03	—
AMAT	AMAT270115P00095000	Put	2027-01-15	100	3.3	0.27	95.00	-82.08%	0.68	0.00	0.03	—
AMAT	AMAT270115P00090000	Put	2027-01-15	100	3.3	0.27	90.00	-83.03%	0.63	0.00	0.08	—
AMAT	AMAT270115P00085000	Put	2027-01-15	100	3.3	0.27	85.00	-83.97%	0.37	0.00	0.07	—
AMAT	AMAT270115P00080000	Put	2027-01-15	100	3.3	0.27	80.00	-84.91%	1.08	0.00	0.07	—
AMAT	AMAT270115P00075000	Put	2027-01-15	100	3.3	0.27	75.00	-85.86%	0.98	0.00	0.39	—
AMAT	AMAT270115P00070000	Put	2027-01-15	100	3.3	0.27	70.00	-86.80%	0.80	0.00	0.36	—
AMAT	AMAT270115P00065000	Put	2027-01-15	100	3.3	0.27	65.00	-87.74%	0.15	0.00	0.06	—
AMAT	AMAT270219C01020000	Call	2027-02-19	135	4.4	0.37	1,020.00	+92.35%	5.69	2.85	5.05	—
AMAT	AMAT270219C01000000	Call	2027-02-19	135	4.4	0.37	1,000.00	+88.58%	5.52	4.18	4.75	—
AMAT	AMAT270219C00980000	Call	2027-02-19	135	4.4	0.37	980.00	+84.81%	5.88	4.80	5.48	—
AMAT	AMAT270219C00970000	Call	2027-02-19	135	4.4	0.37	970.00	+82.93%	6.22	5.14	5.50	—
AMAT	AMAT270219C00960000	Call	2027-02-19	135	4.4	0.37	960.00	+81.04%	7.72	3.54	4.30	—
AMAT	AMAT270219C00950000	Call	2027-02-19	135	4.4	0.37	950.00	+79.15%	6.83	5.33	6.10	—
AMAT	AMAT270219C00940000	Call	2027-02-19	135	4.4	0.37	940.00	+77.27%	8.57	4.42	8.20	—
AMAT	AMAT270219C00930000	Call	2027-02-19	135	4.4	0.37	930.00	+75.38%	8.21	4.18	9.18	—
AMAT	AMAT270219C00920000	Call	2027-02-19	135	4.4	0.37	920.00	+73.50%	8.91	4.43	6.74	—
AMAT	AMAT270219C00910000	Call	2027-02-19	135	4.4	0.37	910.00	+71.61%	9.62	4.83	7.74	—
AMAT	AMAT270219C00900000	Call	2027-02-19	135	4.4	0.37	900.00	+69.72%	8.85	6.99	8.58	—
AMAT	AMAT270219C00890000	Call	2027-02-19	135	4.4	0.37	890.00	+67.84%	9.57	7.81	8.50	—
AMAT	AMAT270219C00880000	Call	2027-02-19	135	4.4	0.37	880.00	+65.95%	9.85	8.07	8.85	—
AMAT	AMAT270219C00860000	Call	2027-02-19	135	4.4	0.37	860.00	+62.18%	12.48	7.52	9.63	—
AMAT	AMAT270219C00840000	Call	2027-02-19	135	4.4	0.37	840.00	+58.41%	11.84	10.30	11.10	—
AMAT	AMAT270219C00820000	Call	2027-02-19	135	4.4	0.37	820.00	+54.64%	13.42	9.98	12.30	—
AMAT	AMAT270219C00800000	Call	2027-02-19	135	4.4	0.37	800.00	+50.87%	14.69	12.05	14.00	—
AMAT	AMAT270219C00780000	Call	2027-02-19	135	4.4	0.37	780.00	+47.09%	16.39	13.19	15.55	—
AMAT	AMAT270219C00760000	Call	2027-02-19	135	4.4	0.37	760.00	+43.32%	19.17	15.09	20.96	—
AMAT	AMAT270219C00740000	Call	2027-02-19	135	4.4	0.37	740.00	+39.55%	22.18	17.14	19.93	—
AMAT	AMAT270219C00720000	Call	2027-02-19	135	4.4	0.37	720.00	+35.78%	23.65	19.95	23.10	—
AMAT	AMAT270219C00700000	Call	2027-02-19	135	4.4	0.37	700.00	+32.01%	26.01	23.71	25.25	—
AMAT	AMAT270219C00680000	Call	2027-02-19	135	4.4	0.37	680.00	+28.24%	30.78	26.12	32.25	—
AMAT	AMAT270219C00660000	Call	2027-02-19	135	4.4	0.37	660.00	+24.46%	34.66	30.17	32.70	—
AMAT	AMAT270219C00640000	Call	2027-02-19	135	4.4	0.37	640.00	+20.69%	38.23	34.17	37.10	—
AMAT	AMAT270219C00630000	Call	2027-02-19	135	4.4	0.37	630.00	+18.81%	40.47	36.23	39.40	—
AMAT	AMAT270219C00620000	Call	2027-02-19	135	4.4	0.37	620.00	+16.92%	44.08	38.33	43.98	—
AMAT	AMAT270219C00610000	Call	2027-02-19	135	4.4	0.37	610.00	+15.04%	45.63	41.72	44.79	—
AMAT	AMAT270219C00600000	Call	2027-02-19	135	4.4	0.37	600.00	+13.15%	48.67	44.51	48.74	—
AMAT	AMAT270219C00590000	Call	2027-02-19	135	4.4	0.37	590.00	+11.26%	51.37	48.03	51.25	—
AMAT	AMAT270219C00580000	Call	2027-02-19	135	4.4	0.37	580.00	+9.38%	54.73	50.93	53.27	—
AMAT	AMAT270219C00570000	Call	2027-02-19	135	4.4	0.37	570.00	+7.49%	58.63	53.10	62.80	—
AMAT	AMAT270219C00560000	Call	2027-02-19	135	4.4	0.37	560.00	+5.61%	62.73	56.37	60.30	—
AMAT	AMAT270219C00550000	Call	2027-02-19	135	4.4	0.37	550.00	+3.72%	67.79	60.08	66.55	—
AMAT	AMAT270219C00540000	Call	2027-02-19	135	4.4	0.37	540.00	+1.83%	70.95	65.30	74.87	—
AMAT	AMAT270219C00530000	Call	2027-02-19	135	4.4	0.37	530.00	-0.05%	74.51	70.47	71.17	—
AMAT	AMAT270219C00520000	Call	2027-02-19	135	4.4	0.37	520.00	-1.94%	81.18	74.41	80.44	—
AMAT	AMAT270219C00510000	Call	2027-02-19	135	4.4	0.37	510.00	-3.82%	86.84	78.05	91.30	—
AMAT	AMAT270219C00500000	Call	2027-02-19	135	4.4	0.37	500.00	-5.71%	88.85	82.68	88.00	—
AMAT	AMAT270219C00490000	Call	2027-02-19	135	4.4	0.37	490.00	-7.59%	96.30	90.44	93.00	—
AMAT	AMAT270219C00480000	Call	2027-02-19	135	4.4	0.37	480.00	-9.48%	99.97	95.15	109.65	—
AMAT	AMAT270219C00470000	Call	2027-02-19	135	4.4	0.37	470.00	-11.37%	105.91	99.22	115.55	—
AMAT	AMAT270219C00460000	Call	2027-02-19	135	4.4	0.37	460.00	-13.25%	113.67	106.95	117.70	—
AMAT	AMAT270219C00450000	Call	2027-02-19	135	4.4	0.37	450.00	-15.14%	122.05	112.05	123.57	—
AMAT	AMAT270219C00440000	Call	2027-02-19	135	4.4	0.37	440.00	-17.02%	127.87	121.08	123.30	—
AMAT	AMAT270219C00430000	Call	2027-02-19	135	4.4	0.37	430.00	-18.91%	131.36	128.59	131.58	—
AMAT	AMAT270219C00420000	Call	2027-02-19	135	4.4	0.37	420.00	-20.80%	140.65	130.89	144.40	—
AMAT	AMAT270219C00410000	Call	2027-02-19	135	4.4	0.37	410.00	-22.68%	150.17	139.98	90.00	—
AMAT	AMAT270219C00400000	Call	2027-02-19	135	4.4	0.37	400.00	-24.57%	154.68	149.66	155.00	—
AMAT	AMAT270219C00390000	Call	2027-02-19	135	4.4	0.37	390.00	-26.45%	164.96	156.78	85.65	—
AMAT	AMAT270219C00380000	Call	2027-02-19	135	4.4	0.37	380.00	-28.34%	172.88	166.58	130.94	—
AMAT	AMAT270219C00370000	Call	2027-02-19	135	4.4	0.37	370.00	-30.22%	180.91	173.13	87.65	—
AMAT	AMAT270219C00360000	Call	2027-02-19	135	4.4	0.37	360.00	-32.11%	189.72	180.76	193.13	—
AMAT	AMAT270219C00350000	Call	2027-02-19	135	4.4	0.37	350.00	-34.00%	197.71	189.10	199.50	—
AMAT	AMAT270219C00340000	Call	2027-02-19	135	4.4	0.37	340.00	-35.88%	207.43	198.35	105.95	—
AMAT	AMAT270219C00330000	Call	2027-02-19	135	4.4	0.37	330.00	-37.77%	210.67	206.22	251.60	—
AMAT	AMAT270219C00320000	Call	2027-02-19	135	4.4	0.37	320.00	-39.65%	225.50	211.61	254.65	—
AMAT	AMAT270219C00310000	Call	2027-02-19	135	4.4	0.37	310.00	-41.54%	228.60	226.96	207.00	—
AMAT	AMAT270219C00300000	Call	2027-02-19	135	4.4	0.37	300.00	-43.43%	244.65	233.86	228.55	—
AMAT	AMAT270219C00290000	Call	2027-02-19	135	4.4	0.37	290.00	-45.31%	248.81	239.09	—	—
AMAT	AMAT270219C00280000	Call	2027-02-19	135	4.4	0.37	280.00	-47.20%	262.51	248.97	239.89	—
AMAT	AMAT270219C00270000	Call	2027-02-19	135	4.4	0.37	270.00	-49.08%	268.79	262.86	198.06	—
AMAT	AMAT270219C00260000	Call	2027-02-19	135	4.4	0.37	260.00	-50.97%	277.49	274.46	274.55	—
AMAT	AMAT270219C00250000	Call	2027-02-19	135	4.4	0.37	250.00	-52.85%	287.93	285.21	176.64	—
AMAT	AMAT270219C00240000	Call	2027-02-19	135	4.4	0.37	240.00	-54.74%	301.83	294.93	374.08	—
AMAT	AMAT270219C00230000	Call	2027-02-19	135	4.4	0.37	230.00	-56.63%	303.10	302.80	339.05	—
AMAT	AMAT270219C00220000	Call	2027-02-19	135	4.4	0.37	220.00	-58.51%	321.12	314.22	305.58	—
AMAT	AMAT270219C00210000	Call	2027-02-19	135	4.4	0.37	210.00	-60.40%	329.40	316.62	265.02	—
AMAT	AMAT270219P01020000	Put	2027-02-19	135	4.4	0.37	1,020.00	+92.35%	494.06	485.96	561.43	—
AMAT	AMAT270219P01000000	Put	2027-02-19	135	4.4	0.37	1,000.00	+88.58%	469.55	459.70	—	—
AMAT	AMAT270219P00980000	Put	2027-02-19	135	4.4	0.37	980.00	+84.81%	457.30	454.30	—	—
AMAT	AMAT270219P00970000	Put	2027-02-19	135	4.4	0.37	970.00	+82.93%	450.58	436.61	—	—
AMAT	AMAT270219P00960000	Put	2027-02-19	135	4.4	0.37	960.00	+81.04%	439.92	432.67	—	—
AMAT	AMAT270219P00950000	Put	2027-02-19	135	4.4	0.37	950.00	+79.15%	419.16	413.20	373.89	—
AMAT	AMAT270219P00940000	Put	2027-02-19	135	4.4	0.37	940.00	+77.27%	414.64	400.25	—	—
AMAT	AMAT270219P00930000	Put	2027-02-19	135	4.4	0.37	930.00	+75.38%	401.95	395.69	—	—
AMAT	AMAT270219P00920000	Put	2027-02-19	135	4.4	0.37	920.00	+73.50%	402.01	392.54	386.93	—
AMAT	AMAT270219P00910000	Put	2027-02-19	135	4.4	0.37	910.00	+71.61%	389.11	374.93	335.55	—
AMAT	AMAT270219P00900000	Put	2027-02-19	135	4.4	0.37	900.00	+69.72%	378.31	370.36	476.40	—
AMAT	AMAT270219P00890000	Put	2027-02-19	135	4.4	0.37	890.00	+67.84%	359.84	355.62	470.35	—
AMAT	AMAT270219P00880000	Put	2027-02-19	135	4.4	0.37	880.00	+65.95%	360.83	355.18	363.04	—
AMAT	AMAT270219P00860000	Put	2027-02-19	135	4.4	0.37	860.00	+62.18%	338.97	322.98	422.85	—
AMAT	AMAT270219P00840000	Put	2027-02-19	135	4.4	0.37	840.00	+58.41%	318.81	314.08	422.36	—
AMAT	AMAT270219P00820000	Put	2027-02-19	135	4.4	0.37	820.00	+54.64%	303.96	292.66	314.35	—
AMAT	AMAT270219P00800000	Put	2027-02-19	135	4.4	0.37	800.00	+50.87%	284.94	271.87	361.45	—
AMAT	AMAT270219P00780000	Put	2027-02-19	135	4.4	0.37	780.00	+47.09%	259.83	252.53	285.36	—
AMAT	AMAT270219P00760000	Put	2027-02-19	135	4.4	0.37	760.00	+43.32%	246.22	239.82	245.90	—
AMAT	AMAT270219P00740000	Put	2027-02-19	135	4.4	0.37	740.00	+39.55%	222.21	214.55	326.13	—
AMAT	AMAT270219P00720000	Put	2027-02-19	135	4.4	0.37	720.00	+35.78%	205.38	200.56	228.50	—
AMAT	AMAT270219P00700000	Put	2027-02-19	135	4.4	0.37	700.00	+32.01%	186.99	185.91	238.54	—
AMAT	AMAT270219P00680000	Put	2027-02-19	135	4.4	0.37	680.00	+28.24%	169.62	168.61	177.63	—
AMAT	AMAT270219P00660000	Put	2027-02-19	135	4.4	0.37	660.00	+24.46%	154.98	151.77	215.75	—
AMAT	AMAT270219P00640000	Put	2027-02-19	135	4.4	0.37	640.00	+20.69%	142.36	133.32	198.45	—
AMAT	AMAT270219P00630000	Put	2027-02-19	135	4.4	0.37	630.00	+18.81%	132.57	127.97	160.20	—
AMAT	AMAT270219P00620000	Put	2027-02-19	135	4.4	0.37	620.00	+16.92%	125.91	118.24	120.17	—
AMAT	AMAT270219P00610000	Put	2027-02-19	135	4.4	0.37	610.00	+15.04%	117.90	111.28	160.93	—
AMAT	AMAT270219P00600000	Put	2027-02-19	135	4.4	0.37	600.00	+13.15%	112.18	105.57	106.25	—
AMAT	AMAT270219P00590000	Put	2027-02-19	135	4.4	0.37	590.00	+11.26%	104.92	97.61	107.84	—
AMAT	AMAT270219P00580000	Put	2027-02-19	135	4.4	0.37	580.00	+9.38%	97.12	93.79	93.90	—
AMAT	AMAT270219P00570000	Put	2027-02-19	135	4.4	0.37	570.00	+7.49%	93.75	86.87	133.90	—
AMAT	AMAT270219P00560000	Put	2027-02-19	135	4.4	0.37	560.00	+5.61%	84.78	80.18	80.95	—
AMAT	AMAT270219P00550000	Put	2027-02-19	135	4.4	0.37	550.00	+3.72%	80.86	74.39	76.40	—
AMAT	AMAT270219P00540000	Put	2027-02-19	135	4.4	0.37	540.00	+1.83%	73.63	68.25	70.10	—
AMAT	AMAT270219P00530000	Put	2027-02-19	135	4.4	0.37	530.00	-0.05%	66.42	61.92	66.22	—
AMAT	AMAT270219P00520000	Put	2027-02-19	135	4.4	0.37	520.00	-1.94%	62.65	57.82	58.40	—
AMAT	AMAT270219P00510000	Put	2027-02-19	135	4.4	0.37	510.00	-3.82%	57.42	51.61	54.81	—
AMAT	AMAT270219P00500000	Put	2027-02-19	135	4.4	0.37	500.00	-5.71%	51.15	47.71	48.33	—
AMAT	AMAT270219P00490000	Put	2027-02-19	135	4.4	0.37	490.00	-7.59%	47.28	42.73	44.20	—
AMAT	AMAT270219P00480000	Put	2027-02-19	135	4.4	0.37	480.00	-9.48%	43.98	38.62	46.00	—
AMAT	AMAT270219P00470000	Put	2027-02-19	135	4.4	0.37	470.00	-11.37%	39.82	33.41	39.00	—
AMAT	AMAT270219P00460000	Put	2027-02-19	135	4.4	0.37	460.00	-13.25%	35.47	30.48	31.53	—
AMAT	AMAT270219P00450000	Put	2027-02-19	135	4.4	0.37	450.00	-15.14%	31.80	26.27	28.46	—
AMAT	AMAT270219P00440000	Put	2027-02-19	135	4.4	0.37	440.00	-17.02%	28.47	24.39	25.25	—
AMAT	AMAT270219P00430000	Put	2027-02-19	135	4.4	0.37	430.00	-18.91%	25.15	21.24	22.79	—
AMAT	AMAT270219P00420000	Put	2027-02-19	135	4.4	0.37	420.00	-20.80%	23.33	19.50	19.49	—
AMAT	AMAT270219P00410000	Put	2027-02-19	135	4.4	0.37	410.00	-22.68%	19.23	16.74	17.90	—
AMAT	AMAT270219P00400000	Put	2027-02-19	135	4.4	0.37	400.00	-24.57%	18.38	14.81	15.00	—
AMAT	AMAT270219P00390000	Put	2027-02-19	135	4.4	0.37	390.00	-26.45%	14.58	13.04	13.50	—
AMAT	AMAT270219P00380000	Put	2027-02-19	135	4.4	0.37	380.00	-28.34%	13.99	11.25	11.55	—
AMAT	AMAT270219P00370000	Put	2027-02-19	135	4.4	0.37	370.00	-30.22%	12.20	8.12	9.91	—
AMAT	AMAT270219P00360000	Put	2027-02-19	135	4.4	0.37	360.00	-32.11%	10.57	7.82	8.25	—
AMAT	AMAT270219P00350000	Put	2027-02-19	135	4.4	0.37	350.00	-34.00%	7.99	6.81	6.90	—
AMAT	AMAT270219P00340000	Put	2027-02-19	135	4.4	0.37	340.00	-35.88%	7.86	5.79	9.22	—
AMAT	AMAT270219P00330000	Put	2027-02-19	135	4.4	0.37	330.00	-37.77%	7.15	3.17	6.20	—
AMAT	AMAT270219P00320000	Put	2027-02-19	135	4.4	0.37	320.00	-39.65%	5.37	3.09	4.15	—
AMAT	AMAT270219P00310000	Put	2027-02-19	135	4.4	0.37	310.00	-41.54%	5.00	2.84	7.30	—
AMAT	AMAT270219P00300000	Put	2027-02-19	135	4.4	0.37	300.00	-43.43%	4.21	1.53	3.15	—
AMAT	AMAT270219P00290000	Put	2027-02-19	135	4.4	0.37	290.00	-45.31%	3.78	1.24	4.85	—
AMAT	AMAT270219P00280000	Put	2027-02-19	135	4.4	0.37	280.00	-47.20%	3.12	1.03	2.15	—
AMAT	AMAT270219P00270000	Put	2027-02-19	135	4.4	0.37	270.00	-49.08%	3.06	0.76	2.01	—
AMAT	AMAT270219P00260000	Put	2027-02-19	135	4.4	0.37	260.00	-50.97%	2.20	0.70	1.90	—
AMAT	AMAT270219P00250000	Put	2027-02-19	135	4.4	0.37	250.00	-52.85%	2.19	0.58	1.50	—
AMAT	AMAT270219P00240000	Put	2027-02-19	135	4.4	0.37	240.00	-54.74%	1.47	0.43	1.05	—
AMAT	AMAT270219P00230000	Put	2027-02-19	135	4.4	0.37	230.00	-56.63%	1.39	0.27	1.56	—
AMAT	AMAT270219P00220000	Put	2027-02-19	135	4.4	0.37	220.00	-58.51%	2.11	0.12	1.17	—
AMAT	AMAT270219P00210000	Put	2027-02-19	135	4.4	0.37	210.00	-60.40%	0.82	0.04	0.74	—
AMAT	AMAT270319C01020000	Call	2027-03-19	163	5.4	0.45	1,020.00	+92.35%	8.79	4.99	8.10	—
AMAT	AMAT270319C01000000	Call	2027-03-19	163	5.4	0.45	1,000.00	+88.58%	8.52	5.16	7.55	—
AMAT	AMAT270319C00980000	Call	2027-03-19	163	5.4	0.45	980.00	+84.81%	9.08	6.89	8.30	—
AMAT	AMAT270319C00970000	Call	2027-03-19	163	5.4	0.45	970.00	+82.93%	9.43	7.56	8.75	—
AMAT	AMAT270319C00960000	Call	2027-03-19	163	5.4	0.45	960.00	+81.04%	10.30	8.12	8.70	—
AMAT	AMAT270319C00950000	Call	2027-03-19	163	5.4	0.45	950.00	+79.15%	12.04	6.72	10.34	—
AMAT	AMAT270319C00940000	Call	2027-03-19	163	5.4	0.45	940.00	+77.27%	12.16	7.72	9.50	—
AMAT	AMAT270319C00930000	Call	2027-03-19	163	5.4	0.45	930.00	+75.38%	12.41	8.68	7.44	—
AMAT	AMAT270319C00920000	Call	2027-03-19	163	5.4	0.45	920.00	+73.50%	13.30	8.46	4.15	—
AMAT	AMAT270319C00910000	Call	2027-03-19	163	5.4	0.45	910.00	+71.61%	13.67	9.03	10.27	—
AMAT	AMAT270319C00900000	Call	2027-03-19	163	5.4	0.45	900.00	+69.72%	14.63	9.22	12.55	—
AMAT	AMAT270319C00890000	Call	2027-03-19	163	5.4	0.45	890.00	+67.84%	12.82	11.01	11.38	—
AMAT	AMAT270319C00880000	Call	2027-03-19	163	5.4	0.45	880.00	+65.95%	13.24	11.24	5.51	—
AMAT	AMAT270319C00860000	Call	2027-03-19	163	5.4	0.45	860.00	+62.18%	16.11	11.05	15.88	—
AMAT	AMAT270319C00840000	Call	2027-03-19	163	5.4	0.45	840.00	+58.41%	17.49	13.05	15.95	—
AMAT	AMAT270319C00820000	Call	2027-03-19	163	5.4	0.45	820.00	+54.64%	17.51	14.63	7.25	—
AMAT	AMAT270319C00800000	Call	2027-03-19	163	5.4	0.45	800.00	+50.87%	20.97	15.92	20.00	—
AMAT	AMAT270319C00780000	Call	2027-03-19	163	5.4	0.45	780.00	+47.09%	22.72	18.03	24.30	—
AMAT	AMAT270319C00760000	Call	2027-03-19	163	5.4	0.45	760.00	+43.32%	23.68	21.00	25.15	—
AMAT	AMAT270319C00750000	Call	2027-03-19	163	5.4	0.45	750.00	+41.44%	25.13	21.41	25.80	—
AMAT	AMAT270319C00740000	Call	2027-03-19	163	5.4	0.45	740.00	+39.55%	28.45	23.13	32.47	—
AMAT	AMAT270319C00730000	Call	2027-03-19	163	5.4	0.45	730.00	+37.67%	27.42	24.93	26.47	—
AMAT	AMAT270319C00720000	Call	2027-03-19	163	5.4	0.45	720.00	+35.78%	29.54	25.42	27.20	—
AMAT	AMAT270319C00710000	Call	2027-03-19	163	5.4	0.45	710.00	+33.89%	32.46	27.14	33.20	—
AMAT	AMAT270319C00700000	Call	2027-03-19	163	5.4	0.45	700.00	+32.01%	33.61	28.81	30.94	—
AMAT	AMAT270319C00680000	Call	2027-03-19	163	5.4	0.45	680.00	+28.24%	36.62	31.55	39.57	—
AMAT	AMAT270319C00660000	Call	2027-03-19	163	5.4	0.45	660.00	+24.46%	40.81	36.34	37.60	—
AMAT	AMAT270319C00640000	Call	2027-03-19	163	5.4	0.45	640.00	+20.69%	44.83	41.16	43.00	—
AMAT	AMAT270319C00630000	Call	2027-03-19	163	5.4	0.45	630.00	+18.81%	48.66	43.07	46.00	—
AMAT	AMAT270319C00620000	Call	2027-03-19	163	5.4	0.45	620.00	+16.92%	50.47	45.02	48.65	—
AMAT	AMAT270319C00610000	Call	2027-03-19	163	5.4	0.45	610.00	+15.04%	52.82	48.69	50.33	—
AMAT	AMAT270319C00600000	Call	2027-03-19	163	5.4	0.45	600.00	+13.15%	56.50	54.02	54.02	—
AMAT	AMAT270319C00580000	Call	2027-03-19	163	5.4	0.45	580.00	+9.38%	62.91	58.12	62.45	—
AMAT	AMAT270319C00560000	Call	2027-03-19	163	5.4	0.45	560.00	+5.61%	69.26	64.96	66.50	—
AMAT	AMAT270319C00540000	Call	2027-03-19	163	5.4	0.45	540.00	+1.83%	78.79	73.75	76.07	—
AMAT	AMAT270319C00520000	Call	2027-03-19	163	5.4	0.45	520.00	-1.94%	87.88	80.45	84.00	—
AMAT	AMAT270319C00500000	Call	2027-03-19	163	5.4	0.45	500.00	-5.71%	97.49	89.06	101.70	—
AMAT	AMAT270319C00490000	Call	2027-03-19	163	5.4	0.45	490.00	-7.59%	103.36	94.49	101.78	—
AMAT	AMAT270319C00480000	Call	2027-03-19	163	5.4	0.45	480.00	-9.48%	108.72	99.50	106.53	—
AMAT	AMAT270319C00470000	Call	2027-03-19	163	5.4	0.45	470.00	-11.37%	112.14	104.04	115.89	—
AMAT	AMAT270319C00460000	Call	2027-03-19	163	5.4	0.45	460.00	-13.25%	120.32	110.44	119.65	—
AMAT	AMAT270319C00450000	Call	2027-03-19	163	5.4	0.45	450.00	-15.14%	125.96	118.01	136.56	—
AMAT	AMAT270319C00440000	Call	2027-03-19	163	5.4	0.45	440.00	-17.02%	133.42	124.36	115.61	—
AMAT	AMAT270319C00430000	Call	2027-03-19	163	5.4	0.45	430.00	-18.91%	138.07	130.34	145.60	—
AMAT	AMAT270319C00420000	Call	2027-03-19	163	5.4	0.45	420.00	-20.80%	145.12	141.15	151.07	—
AMAT	AMAT270319C00410000	Call	2027-03-19	163	5.4	0.45	410.00	-22.68%	151.13	143.22	110.35	—
AMAT	AMAT270319C00400000	Call	2027-03-19	163	5.4	0.45	400.00	-24.57%	156.42	151.32	164.28	—
AMAT	AMAT270319C00390000	Call	2027-03-19	163	5.4	0.45	390.00	-26.45%	166.55	161.76	80.20	—
AMAT	AMAT270319C00380000	Call	2027-03-19	163	5.4	0.45	380.00	-28.34%	177.21	167.39	171.40	—
AMAT	AMAT270319C00370000	Call	2027-03-19	163	5.4	0.45	370.00	-30.22%	179.92	178.40	144.25	—
AMAT	AMAT270319C00360000	Call	2027-03-19	163	5.4	0.45	360.00	-32.11%	193.31	183.53	149.90	—
AMAT	AMAT270319C00350000	Call	2027-03-19	163	5.4	0.45	350.00	-34.00%	201.45	193.66	114.40	—
AMAT	AMAT270319C00340000	Call	2027-03-19	163	5.4	0.45	340.00	-35.88%	211.50	198.09	147.70	—
AMAT	AMAT270319C00330000	Call	2027-03-19	163	5.4	0.45	330.00	-37.77%	212.91	209.45	213.49	—
AMAT	AMAT270319C00320000	Call	2027-03-19	163	5.4	0.45	320.00	-39.65%	222.40	220.65	125.65	—
AMAT	AMAT270319C00310000	Call	2027-03-19	163	5.4	0.45	310.00	-41.54%	237.04	226.96	209.00	—
AMAT	AMAT270319C00300000	Call	2027-03-19	163	5.4	0.45	300.00	-43.43%	241.39	235.12	254.00	—
AMAT	AMAT270319C00290000	Call	2027-03-19	163	5.4	0.45	290.00	-45.31%	256.02	246.64	225.19	—
AMAT	AMAT270319C00280000	Call	2027-03-19	163	5.4	0.45	280.00	-47.20%	259.94	253.38	154.83	—
AMAT	AMAT270319C00270000	Call	2027-03-19	163	5.4	0.45	270.00	-49.08%	271.86	260.23	277.04	—
AMAT	AMAT270319C00260000	Call	2027-03-19	163	5.4	0.45	260.00	-50.97%	277.12	276.36	285.92	—
AMAT	AMAT270319C00250000	Call	2027-03-19	163	5.4	0.45	250.00	-52.85%	291.91	284.56	497.10	—
AMAT	AMAT270319C00240000	Call	2027-03-19	163	5.4	0.45	240.00	-54.74%	296.93	292.43	247.55	—
AMAT	AMAT270319C00230000	Call	2027-03-19	163	5.4	0.45	230.00	-56.63%	309.39	297.19	189.34	—
AMAT	AMAT270319C00220000	Call	2027-03-19	163	5.4	0.45	220.00	-58.51%	313.54	310.55	400.15	—
AMAT	AMAT270319C00210000	Call	2027-03-19	163	5.4	0.45	210.00	-60.40%	322.78	314.67	501.55	—
AMAT	AMAT270319C00200000	Call	2027-03-19	163	5.4	0.45	200.00	-62.28%	339.42	335.92	233.78	—
AMAT	AMAT270319C00195000	Call	2027-03-19	163	5.4	0.45	195.00	-63.23%	339.39	337.33	351.55	—
AMAT	AMAT270319C00190000	Call	2027-03-19	163	5.4	0.45	190.00	-64.17%	352.29	338.70	351.29	—
AMAT	AMAT270319C00185000	Call	2027-03-19	163	5.4	0.45	185.00	-65.11%	349.09	338.72	390.12	—
AMAT	AMAT270319C00180000	Call	2027-03-19	163	5.4	0.45	180.00	-66.06%	359.72	345.51	361.06	—
AMAT	AMAT270319C00175000	Call	2027-03-19	163	5.4	0.45	175.00	-67.00%	361.48	358.23	335.93	—
AMAT	AMAT270319P01020000	Put	2027-03-19	163	5.4	0.45	1,020.00	+92.35%	502.98	496.08	—	—
AMAT	AMAT270319P01000000	Put	2027-03-19	163	5.4	0.45	1,000.00	+88.58%	481.05	463.04	501.41	—
AMAT	AMAT270319P00980000	Put	2027-03-19	163	5.4	0.45	980.00	+84.81%	461.00	448.20	—	—
AMAT	AMAT270319P00970000	Put	2027-03-19	163	5.4	0.45	970.00	+82.93%	444.31	438.46	—	—
AMAT	AMAT270319P00960000	Put	2027-03-19	163	5.4	0.45	960.00	+81.04%	432.96	429.42	333.36	—
AMAT	AMAT270319P00950000	Put	2027-03-19	163	5.4	0.45	950.00	+79.15%	430.40	423.45	326.12	—
AMAT	AMAT270319P00940000	Put	2027-03-19	163	5.4	0.45	940.00	+77.27%	408.82	408.44	362.70	—
AMAT	AMAT270319P00930000	Put	2027-03-19	163	5.4	0.45	930.00	+75.38%	409.85	402.85	314.06	—
AMAT	AMAT270319P00920000	Put	2027-03-19	163	5.4	0.45	920.00	+73.50%	403.01	389.51	305.81	—
AMAT	AMAT270319P00910000	Put	2027-03-19	163	5.4	0.45	910.00	+71.61%	379.58	372.62	298.34	—
AMAT	AMAT270319P00900000	Put	2027-03-19	163	5.4	0.45	900.00	+69.72%	373.91	364.15	462.45	—
AMAT	AMAT270319P00890000	Put	2027-03-19	163	5.4	0.45	890.00	+67.84%	365.04	357.85	—	—
AMAT	AMAT270319P00880000	Put	2027-03-19	163	5.4	0.45	880.00	+65.95%	362.62	356.42	—	—
AMAT	AMAT270319P00860000	Put	2027-03-19	163	5.4	0.45	860.00	+62.18%	333.82	333.13	412.89	—
AMAT	AMAT270319P00840000	Put	2027-03-19	163	5.4	0.45	840.00	+58.41%	320.51	309.15	426.90	—
AMAT	AMAT270319P00820000	Put	2027-03-19	163	5.4	0.45	820.00	+54.64%	302.64	290.52	323.66	—
AMAT	AMAT270319P00800000	Put	2027-03-19	163	5.4	0.45	800.00	+50.87%	287.29	272.37	252.03	—
AMAT	AMAT270319P00780000	Put	2027-03-19	163	5.4	0.45	780.00	+47.09%	263.77	259.48	277.55	—
AMAT	AMAT270319P00760000	Put	2027-03-19	163	5.4	0.45	760.00	+43.32%	244.84	236.53	289.83	—
AMAT	AMAT270319P00750000	Put	2027-03-19	163	5.4	0.45	750.00	+41.44%	239.94	225.77	294.65	—
AMAT	AMAT270319P00740000	Put	2027-03-19	163	5.4	0.45	740.00	+39.55%	230.73	221.51	285.60	—
AMAT	AMAT270319P00730000	Put	2027-03-19	163	5.4	0.45	730.00	+37.67%	221.87	209.97	231.25	—
AMAT	AMAT270319P00720000	Put	2027-03-19	163	5.4	0.45	720.00	+35.78%	207.48	200.80	257.15	—
AMAT	AMAT270319P00710000	Put	2027-03-19	163	5.4	0.45	710.00	+33.89%	203.01	193.12	208.50	—
AMAT	AMAT270319P00700000	Put	2027-03-19	163	5.4	0.45	700.00	+32.01%	191.43	191.05	284.10	—
AMAT	AMAT270319P00680000	Put	2027-03-19	163	5.4	0.45	680.00	+28.24%	179.26	170.75	261.66	—
AMAT	AMAT270319P00660000	Put	2027-03-19	163	5.4	0.45	660.00	+24.46%	163.91	152.66	192.13	—
AMAT	AMAT270319P00640000	Put	2027-03-19	163	5.4	0.45	640.00	+20.69%	142.90	138.92	141.03	—
AMAT	AMAT270319P00630000	Put	2027-03-19	163	5.4	0.45	630.00	+18.81%	140.41	135.22	135.10	—
AMAT	AMAT270319P00620000	Put	2027-03-19	163	5.4	0.45	620.00	+16.92%	129.51	126.11	127.48	—
AMAT	AMAT270319P00610000	Put	2027-03-19	163	5.4	0.45	610.00	+15.04%	123.21	119.24	120.68	—
AMAT	AMAT270319P00600000	Put	2027-03-19	163	5.4	0.45	600.00	+13.15%	119.26	112.47	112.70	—
AMAT	AMAT270319P00580000	Put	2027-03-19	163	5.4	0.45	580.00	+9.38%	103.79	97.56	100.12	—
AMAT	AMAT270319P00560000	Put	2027-03-19	163	5.4	0.45	560.00	+5.61%	92.46	84.80	87.38	—
AMAT	AMAT270319P00540000	Put	2027-03-19	163	5.4	0.45	540.00	+1.83%	78.98	73.75	75.95	—
AMAT	AMAT270319P00520000	Put	2027-03-19	163	5.4	0.45	520.00	-1.94%	67.52	61.06	64.76	—
AMAT	AMAT270319P00500000	Put	2027-03-19	163	5.4	0.45	500.00	-5.71%	57.93	52.11	54.45	—
AMAT	AMAT270319P00490000	Put	2027-03-19	163	5.4	0.45	490.00	-7.59%	53.37	49.35	50.24	—
AMAT	AMAT270319P00480000	Put	2027-03-19	163	5.4	0.45	480.00	-9.48%	47.31	44.47	46.95	—
AMAT	AMAT270319P00470000	Put	2027-03-19	163	5.4	0.45	470.00	-11.37%	43.81	40.14	41.45	—
AMAT	AMAT270319P00460000	Put	2027-03-19	163	5.4	0.45	460.00	-13.25%	41.09	35.44	37.35	—
AMAT	AMAT270319P00450000	Put	2027-03-19	163	5.4	0.45	450.00	-15.14%	36.54	31.29	34.24	—
AMAT	AMAT270319P00440000	Put	2027-03-19	163	5.4	0.45	440.00	-17.02%	33.23	28.77	30.69	—
AMAT	AMAT270319P00430000	Put	2027-03-19	163	5.4	0.45	430.00	-18.91%	29.61	26.63	28.15	—
AMAT	AMAT270319P00420000	Put	2027-03-19	163	5.4	0.45	420.00	-20.80%	26.41	21.71	24.10	—
AMAT	AMAT270319P00410000	Put	2027-03-19	163	5.4	0.45	410.00	-22.68%	23.52	20.18	21.50	—
AMAT	AMAT270319P00400000	Put	2027-03-19	163	5.4	0.45	400.00	-24.57%	21.49	17.80	19.00	—
AMAT	AMAT270319P00390000	Put	2027-03-19	163	5.4	0.45	390.00	-26.45%	17.99	15.97	16.80	—
AMAT	AMAT270319P00380000	Put	2027-03-19	163	5.4	0.45	380.00	-28.34%	15.77	14.30	15.05	—
AMAT	AMAT270319P00370000	Put	2027-03-19	163	5.4	0.45	370.00	-30.22%	13.90	12.09	13.08	—
AMAT	AMAT270319P00360000	Put	2027-03-19	163	5.4	0.45	360.00	-32.11%	12.06	9.47	11.55	—
AMAT	AMAT270319P00350000	Put	2027-03-19	163	5.4	0.45	350.00	-34.00%	9.83	9.22	9.55	—
AMAT	AMAT270319P00340000	Put	2027-03-19	163	5.4	0.45	340.00	-35.88%	10.94	6.48	9.25	—
AMAT	AMAT270319P00330000	Put	2027-03-19	163	5.4	0.45	330.00	-37.77%	9.73	4.86	8.14	—
AMAT	AMAT270319P00320000	Put	2027-03-19	163	5.4	0.45	320.00	-39.65%	7.72	5.32	6.60	—
AMAT	AMAT270319P00310000	Put	2027-03-19	163	5.4	0.45	310.00	-41.54%	6.56	4.04	5.85	—
AMAT	AMAT270319P00300000	Put	2027-03-19	163	5.4	0.45	300.00	-43.43%	4.97	3.93	5.61	—
AMAT	AMAT270319P00290000	Put	2027-03-19	163	5.4	0.45	290.00	-45.31%	5.27	2.63	4.07	—
AMAT	AMAT270319P00280000	Put	2027-03-19	163	5.4	0.45	280.00	-47.20%	4.25	1.64	4.35	—
AMAT	AMAT270319P00270000	Put	2027-03-19	163	5.4	0.45	270.00	-49.08%	3.82	1.62	3.16	—
AMAT	AMAT270319P00260000	Put	2027-03-19	163	5.4	0.45	260.00	-50.97%	3.64	1.53	2.40	—
AMAT	AMAT270319P00250000	Put	2027-03-19	163	5.4	0.45	250.00	-52.85%	2.97	1.63	2.00	—
AMAT	AMAT270319P00240000	Put	2027-03-19	163	5.4	0.45	240.00	-54.74%	2.60	0.71	2.57	—
AMAT	AMAT270319P00230000	Put	2027-03-19	163	5.4	0.45	230.00	-56.63%	2.46	0.59	2.06	—
AMAT	AMAT270319P00220000	Put	2027-03-19	163	5.4	0.45	220.00	-58.51%	2.15	0.46	1.56	—
AMAT	AMAT270319P00210000	Put	2027-03-19	163	5.4	0.45	210.00	-60.40%	1.79	0.36	1.38	—
AMAT	AMAT270319P00200000	Put	2027-03-19	163	5.4	0.45	200.00	-62.28%	1.68	0.22	0.97	—
AMAT	AMAT270319P00195000	Put	2027-03-19	163	5.4	0.45	195.00	-63.23%	1.66	0.15	0.83	—
AMAT	AMAT270319P00190000	Put	2027-03-19	163	5.4	0.45	190.00	-64.17%	2.00	0.14	1.00	—
AMAT	AMAT270319P00185000	Put	2027-03-19	163	5.4	0.45	185.00	-65.11%	1.50	0.06	0.55	—
AMAT	AMAT270319P00180000	Put	2027-03-19	163	5.4	0.45	180.00	-66.06%	1.48	0.03	0.52	—
AMAT	AMAT270319P00175000	Put	2027-03-19	163	5.4	0.45	175.00	-67.00%	1.39	0.03	0.38	—
AMAT	AMAT270416C00800000	Call	2027-04-16	191	6.3	0.52	800.00	+50.87%	25.29	21.00	—	—
AMAT	AMAT270416C00780000	Call	2027-04-16	191	6.3	0.52	780.00	+47.09%	28.64	22.52	—	—
AMAT	AMAT270416C00760000	Call	2027-04-16	191	6.3	0.52	760.00	+43.32%	30.66	24.82	—	—
AMAT	AMAT270416C00740000	Call	2027-04-16	191	6.3	0.52	740.00	+39.55%	33.35	27.76	—	—
AMAT	AMAT270416C00720000	Call	2027-04-16	191	6.3	0.52	720.00	+35.78%	36.11	31.46	33.85	—
AMAT	AMAT270416C00700000	Call	2027-04-16	191	6.3	0.52	700.00	+32.01%	40.22	35.17	38.05	—
AMAT	AMAT270416C00680000	Call	2027-04-16	191	6.3	0.52	680.00	+28.24%	43.80	39.41	41.65	—
AMAT	AMAT270416C00660000	Call	2027-04-16	191	6.3	0.52	660.00	+24.46%	45.66	42.46	45.11	—
AMAT	AMAT270416C00640000	Call	2027-04-16	191	6.3	0.52	640.00	+20.69%	53.04	48.11	56.30	—
AMAT	AMAT270416C00630000	Call	2027-04-16	191	6.3	0.52	630.00	+18.81%	54.72	48.50	54.63	—
AMAT	AMAT270416C00620000	Call	2027-04-16	191	6.3	0.52	620.00	+16.92%	57.61	52.42	55.95	—
AMAT	AMAT270416C00610000	Call	2027-04-16	191	6.3	0.52	610.00	+15.04%	60.77	54.18	60.24	—
AMAT	AMAT270416C00600000	Call	2027-04-16	191	6.3	0.52	600.00	+13.15%	64.61	56.73	54.80	—
AMAT	AMAT270416C00590000	Call	2027-04-16	191	6.3	0.52	590.00	+11.26%	65.72	59.95	64.85	—
AMAT	AMAT270416C00580000	Call	2027-04-16	191	6.3	0.52	580.00	+9.38%	71.14	64.54	69.30	—
AMAT	AMAT270416C00570000	Call	2027-04-16	191	6.3	0.52	570.00	+7.49%	74.42	68.45	85.05	—
AMAT	AMAT270416C00560000	Call	2027-04-16	191	6.3	0.52	560.00	+5.61%	78.00	71.50	81.35	—
AMAT	AMAT270416C00550000	Call	2027-04-16	191	6.3	0.52	550.00	+3.72%	80.17	74.84	85.37	—
AMAT	AMAT270416C00540000	Call	2027-04-16	191	6.3	0.52	540.00	+1.83%	84.31	77.49	84.01	—
AMAT	AMAT270416C00530000	Call	2027-04-16	191	6.3	0.52	530.00	-0.05%	87.29	82.22	87.91	—
AMAT	AMAT270416C00520000	Call	2027-04-16	191	6.3	0.52	520.00	-1.94%	92.25	87.41	91.75	—
AMAT	AMAT270416C00510000	Call	2027-04-16	191	6.3	0.52	510.00	-3.82%	96.77	93.83	96.42	—
AMAT	AMAT270416C00500000	Call	2027-04-16	191	6.3	0.52	500.00	-5.71%	104.76	96.93	106.00	—
AMAT	AMAT270416C00490000	Call	2027-04-16	191	6.3	0.52	490.00	-7.59%	108.23	104.42	118.98	—
AMAT	AMAT270416C00480000	Call	2027-04-16	191	6.3	0.52	480.00	-9.48%	113.72	106.31	111.00	—
AMAT	AMAT270416C00470000	Call	2027-04-16	191	6.3	0.52	470.00	-11.37%	118.91	113.15	121.26	—
AMAT	AMAT270416C00460000	Call	2027-04-16	191	6.3	0.52	460.00	-13.25%	124.18	119.53	124.74	—
AMAT	AMAT270416C00450000	Call	2027-04-16	191	6.3	0.52	450.00	-15.14%	129.21	122.13	135.02	—
AMAT	AMAT270416C00440000	Call	2027-04-16	191	6.3	0.52	440.00	-17.02%	136.37	132.27	96.44	—
AMAT	AMAT270416C00430000	Call	2027-04-16	191	6.3	0.52	430.00	-18.91%	146.67	139.47	148.90	—
AMAT	AMAT270416C00420000	Call	2027-04-16	191	6.3	0.52	420.00	-20.80%	151.65	145.00	106.63	—
AMAT	AMAT270416C00410000	Call	2027-04-16	191	6.3	0.52	410.00	-22.68%	160.90	151.56	110.98	—
AMAT	AMAT270416C00400000	Call	2027-04-16	191	6.3	0.52	400.00	-24.57%	166.67	157.73	171.90	—
AMAT	AMAT270416C00390000	Call	2027-04-16	191	6.3	0.52	390.00	-26.45%	169.69	165.80	84.48	—
AMAT	AMAT270416C00380000	Call	2027-04-16	191	6.3	0.52	380.00	-28.34%	179.27	173.00	88.14	—
AMAT	AMAT270416C00370000	Call	2027-04-16	191	6.3	0.52	370.00	-30.22%	189.76	177.81	95.12	—
AMAT	AMAT270416C00360000	Call	2027-04-16	191	6.3	0.52	360.00	-32.11%	195.02	191.01	101.10	—
AMAT	AMAT270416C00350000	Call	2027-04-16	191	6.3	0.52	350.00	-34.00%	205.48	199.27	207.00	—
AMAT	AMAT270416C00340000	Call	2027-04-16	191	6.3	0.52	340.00	-35.88%	215.17	204.31	147.50	—
AMAT	AMAT270416C00330000	Call	2027-04-16	191	6.3	0.52	330.00	-37.77%	223.61	209.77	—	—
AMAT	AMAT270416C00320000	Call	2027-04-16	191	6.3	0.52	320.00	-39.65%	231.16	217.19	164.85	—
AMAT	AMAT270416C00310000	Call	2027-04-16	191	6.3	0.52	310.00	-41.54%	237.71	228.79	—	—
AMAT	AMAT270416C00300000	Call	2027-04-16	191	6.3	0.52	300.00	-43.43%	247.36	235.25	180.10	—
AMAT	AMAT270416C00290000	Call	2027-04-16	191	6.3	0.52	290.00	-45.31%	254.18	249.46	—	—
AMAT	AMAT270416C00280000	Call	2027-04-16	191	6.3	0.52	280.00	-47.20%	260.03	259.55	—	—
AMAT	AMAT270416C00270000	Call	2027-04-16	191	6.3	0.52	270.00	-49.08%	276.73	269.73	162.60	—
AMAT	AMAT270416C00260000	Call	2027-04-16	191	6.3	0.52	260.00	-50.97%	281.88	276.68	—	—
AMAT	AMAT270416C00250000	Call	2027-04-16	191	6.3	0.52	250.00	-52.85%	294.92	287.77	201.27	—
AMAT	AMAT270416C00240000	Call	2027-04-16	191	6.3	0.52	240.00	-54.74%	302.54	295.64	—	—
AMAT	AMAT270416C00230000	Call	2027-04-16	191	6.3	0.52	230.00	-56.63%	313.34	301.26	—	—
AMAT	AMAT270416C00220000	Call	2027-04-16	191	6.3	0.52	220.00	-58.51%	320.65	313.75	—	—
AMAT	AMAT270416P00800000	Put	2027-04-16	191	6.3	0.52	800.00	+50.87%	289.99	282.49	—	—
AMAT	AMAT270416P00780000	Put	2027-04-16	191	6.3	0.52	780.00	+47.09%	264.74	258.58	—	—
AMAT	AMAT270416P00760000	Put	2027-04-16	191	6.3	0.52	760.00	+43.32%	254.27	246.77	—	—
AMAT	AMAT270416P00740000	Put	2027-04-16	191	6.3	0.52	740.00	+39.55%	235.42	227.40	—	—
AMAT	AMAT270416P00720000	Put	2027-04-16	191	6.3	0.52	720.00	+35.78%	214.41	210.04	—	—
AMAT	AMAT270416P00700000	Put	2027-04-16	191	6.3	0.52	700.00	+32.01%	200.85	195.20	193.45	—
AMAT	AMAT270416P00680000	Put	2027-04-16	191	6.3	0.52	680.00	+28.24%	179.36	178.48	—	—
AMAT	AMAT270416P00660000	Put	2027-04-16	191	6.3	0.52	660.00	+24.46%	169.21	155.96	246.00	—
AMAT	AMAT270416P00640000	Put	2027-04-16	191	6.3	0.52	640.00	+20.69%	148.72	147.80	—	—
AMAT	AMAT270416P00630000	Put	2027-04-16	191	6.3	0.52	630.00	+18.81%	142.54	136.07	140.25	—
AMAT	AMAT270416P00620000	Put	2027-04-16	191	6.3	0.52	620.00	+16.92%	135.13	128.99	185.85	—
AMAT	AMAT270416P00610000	Put	2027-04-16	191	6.3	0.52	610.00	+15.04%	128.99	122.75	132.85	—
AMAT	AMAT270416P00600000	Put	2027-04-16	191	6.3	0.52	600.00	+13.15%	123.93	117.80	116.75	—
AMAT	AMAT270416P00590000	Put	2027-04-16	191	6.3	0.52	590.00	+11.26%	115.59	111.70	112.57	—
AMAT	AMAT270416P00580000	Put	2027-04-16	191	6.3	0.52	580.00	+9.38%	108.79	102.50	111.65	—
AMAT	AMAT270416P00570000	Put	2027-04-16	191	6.3	0.52	570.00	+7.49%	101.62	97.25	98.85	—
AMAT	AMAT270416P00560000	Put	2027-04-16	191	6.3	0.52	560.00	+5.61%	94.60	91.92	92.16	—
AMAT	AMAT270416P00550000	Put	2027-04-16	191	6.3	0.52	550.00	+3.72%	88.59	83.70	88.10	—
AMAT	AMAT270416P00540000	Put	2027-04-16	191	6.3	0.52	540.00	+1.83%	85.09	77.70	79.74	—
AMAT	AMAT270416P00530000	Put	2027-04-16	191	6.3	0.52	530.00	-0.05%	79.32	74.45	74.95	—
AMAT	AMAT270416P00520000	Put	2027-04-16	191	6.3	0.52	520.00	-1.94%	73.56	67.21	67.33	—
AMAT	AMAT270416P00510000	Put	2027-04-16	191	6.3	0.52	510.00	-3.82%	68.18	63.80	64.40	—
AMAT	AMAT270416P00500000	Put	2027-04-16	191	6.3	0.52	500.00	-5.71%	62.07	57.33	61.25	—
AMAT	AMAT270416P00490000	Put	2027-04-16	191	6.3	0.52	490.00	-7.59%	57.76	52.35	54.89	—
AMAT	AMAT270416P00480000	Put	2027-04-16	191	6.3	0.52	480.00	-9.48%	53.48	48.65	51.65	—
AMAT	AMAT270416P00470000	Put	2027-04-16	191	6.3	0.52	470.00	-11.37%	48.41	44.80	45.31	—
AMAT	AMAT270416P00460000	Put	2027-04-16	191	6.3	0.52	460.00	-13.25%	44.47	40.49	42.24	—
AMAT	AMAT270416P00450000	Put	2027-04-16	191	6.3	0.52	450.00	-15.14%	40.79	36.17	39.35	—
AMAT	AMAT270416P00440000	Put	2027-04-16	191	6.3	0.52	440.00	-17.02%	38.39	32.47	33.13	—
AMAT	AMAT270416P00430000	Put	2027-04-16	191	6.3	0.52	430.00	-18.91%	32.99	29.96	32.05	—
AMAT	AMAT270416P00420000	Put	2027-04-16	191	6.3	0.52	420.00	-20.80%	29.29	25.92	27.15	—
AMAT	AMAT270416P00410000	Put	2027-04-16	191	6.3	0.52	410.00	-22.68%	27.99	23.04	25.05	—
AMAT	AMAT270416P00400000	Put	2027-04-16	191	6.3	0.52	400.00	-24.57%	24.24	20.70	22.00	—
AMAT	AMAT270416P00390000	Put	2027-04-16	191	6.3	0.52	390.00	-26.45%	22.52	17.10	19.44	—
AMAT	AMAT270416P00380000	Put	2027-04-16	191	6.3	0.52	380.00	-28.34%	19.01	15.57	17.90	—
AMAT	AMAT270416P00370000	Put	2027-04-16	191	6.3	0.52	370.00	-30.22%	18.64	13.08	15.35	—
AMAT	AMAT270416P00360000	Put	2027-04-16	191	6.3	0.52	360.00	-32.11%	14.64	12.89	14.20	—
AMAT	AMAT270416P00350000	Put	2027-04-16	191	6.3	0.52	350.00	-34.00%	13.95	9.42	12.15	—
AMAT	AMAT270416P00340000	Put	2027-04-16	191	6.3	0.52	340.00	-35.88%	11.17	9.07	9.78	—
AMAT	AMAT270416P00330000	Put	2027-04-16	191	6.3	0.52	330.00	-37.77%	10.65	7.63	9.88	—
AMAT	AMAT270416P00320000	Put	2027-04-16	191	6.3	0.52	320.00	-39.65%	8.77	6.57	7.85	—
AMAT	AMAT270416P00310000	Put	2027-04-16	191	6.3	0.52	310.00	-41.54%	9.00	4.43	7.22	—
AMAT	AMAT270416P00300000	Put	2027-04-16	191	6.3	0.52	300.00	-43.43%	7.82	3.92	6.25	—
AMAT	AMAT270416P00290000	Put	2027-04-16	191	6.3	0.52	290.00	-45.31%	5.38	3.53	4.95	—
AMAT	AMAT270416P00280000	Put	2027-04-16	191	6.3	0.52	280.00	-47.20%	5.05	2.60	4.20	—
AMAT	AMAT270416P00270000	Put	2027-04-16	191	6.3	0.52	270.00	-49.08%	5.30	2.13	3.65	—
AMAT	AMAT270416P00260000	Put	2027-04-16	191	6.3	0.52	260.00	-50.97%	3.24	1.58	2.61	—
AMAT	AMAT270416P00250000	Put	2027-04-16	191	6.3	0.52	250.00	-52.85%	3.57	1.78	2.64	—
AMAT	AMAT270416P00240000	Put	2027-04-16	191	6.3	0.52	240.00	-54.74%	2.68	1.18	2.65	—
AMAT	AMAT270416P00230000	Put	2027-04-16	191	6.3	0.52	230.00	-56.63%	1.86	0.85	2.30	—
AMAT	AMAT270416P00220000	Put	2027-04-16	191	6.3	0.52	220.00	-58.51%	2.25	0.66	1.34	—
AMAT	AMAT270617C01020000	Call	2027-06-17	253	8.3	0.69	1,020.00	+92.35%	17.13	15.55	16.31	—
AMAT	AMAT270617C01000000	Call	2027-06-17	253	8.3	0.69	1,000.00	+88.58%	18.76	15.05	21.22	—
AMAT	AMAT270617C00980000	Call	2027-06-17	253	8.3	0.69	980.00	+84.81%	21.06	16.02	21.08	—
AMAT	AMAT270617C00970000	Call	2027-06-17	253	8.3	0.69	970.00	+82.93%	21.90	17.43	23.10	—
AMAT	AMAT270617C00960000	Call	2027-06-17	253	8.3	0.69	960.00	+81.04%	22.76	17.80	20.15	—
AMAT	AMAT270617C00950000	Call	2027-06-17	253	8.3	0.69	950.00	+79.15%	22.14	18.01	22.65	—
AMAT	AMAT270617C00940000	Call	2027-06-17	253	8.3	0.69	940.00	+77.27%	23.68	19.42	21.05	—
AMAT	AMAT270617C00930000	Call	2027-06-17	253	8.3	0.69	930.00	+75.38%	24.57	20.02	26.42	—
AMAT	AMAT270617C00920000	Call	2027-06-17	253	8.3	0.69	920.00	+73.50%	25.62	19.92	16.70	—
AMAT	AMAT270617C00910000	Call	2027-06-17	253	8.3	0.69	910.00	+71.61%	25.94	21.35	23.92	—
AMAT	AMAT270617C00900000	Call	2027-06-17	253	8.3	0.69	900.00	+69.72%	26.92	21.93	28.03	—
AMAT	AMAT270617C00890000	Call	2027-06-17	253	8.3	0.69	890.00	+67.84%	28.20	22.66	28.21	—
AMAT	AMAT270617C00880000	Call	2027-06-17	253	8.3	0.69	880.00	+65.95%	28.82	23.03	30.35	—
AMAT	AMAT270617C00860000	Call	2027-06-17	253	8.3	0.69	860.00	+62.18%	31.75	25.77	30.45	—
AMAT	AMAT270617C00840000	Call	2027-06-17	253	8.3	0.69	840.00	+58.41%	33.33	28.36	32.85	—
AMAT	AMAT270617C00820000	Call	2027-06-17	253	8.3	0.69	820.00	+54.64%	34.91	30.04	35.30	—
AMAT	AMAT270617C00800000	Call	2027-06-17	253	8.3	0.69	800.00	+50.87%	35.41	31.56	36.77	—
AMAT	AMAT270617C00780000	Call	2027-06-17	253	8.3	0.69	780.00	+47.09%	39.67	36.04	38.55	—
AMAT	AMAT270617C00760000	Call	2027-06-17	253	8.3	0.69	760.00	+43.32%	42.24	37.71	39.95	—
AMAT	AMAT270617C00740000	Call	2027-06-17	253	8.3	0.69	740.00	+39.55%	44.71	41.46	43.17	—
AMAT	AMAT270617C00720000	Call	2027-06-17	253	8.3	0.69	720.00	+35.78%	50.15	45.35	52.30	—
AMAT	AMAT270617C00700000	Call	2027-06-17	253	8.3	0.69	700.00	+32.01%	53.55	49.21	51.97	—
AMAT	AMAT270617C00680000	Call	2027-06-17	253	8.3	0.69	680.00	+28.24%	57.65	52.26	55.93	—
AMAT	AMAT270617C00660000	Call	2027-06-17	253	8.3	0.69	660.00	+24.46%	62.90	57.05	59.15	—
AMAT	AMAT270617C00640000	Call	2027-06-17	253	8.3	0.69	640.00	+20.69%	67.43	62.85	64.79	—
AMAT	AMAT270617C00630000	Call	2027-06-17	253	8.3	0.69	630.00	+18.81%	69.03	65.34	69.41	—
AMAT	AMAT270617C00620000	Call	2027-06-17	253	8.3	0.69	620.00	+16.92%	73.04	66.68	72.20	—
AMAT	AMAT270617C00610000	Call	2027-06-17	253	8.3	0.69	610.00	+15.04%	75.11	69.52	74.85	—
AMAT	AMAT270617C00600000	Call	2027-06-17	253	8.3	0.69	600.00	+13.15%	78.58	73.91	78.50	—
AMAT	AMAT270617C00580000	Call	2027-06-17	253	8.3	0.69	580.00	+9.38%	84.66	79.52	83.70	—
AMAT	AMAT270617C00560000	Call	2027-06-17	253	8.3	0.69	560.00	+5.61%	92.53	85.71	90.16	—
AMAT	AMAT270617C00540000	Call	2027-06-17	253	8.3	0.69	540.00	+1.83%	98.41	93.05	96.74	—
AMAT	AMAT270617C00520000	Call	2027-06-17	253	8.3	0.69	520.00	-1.94%	110.75	103.08	104.49	—
AMAT	AMAT270617C00500000	Call	2027-06-17	253	8.3	0.69	500.00	-5.71%	117.16	113.43	118.11	—
AMAT	AMAT270617C00490000	Call	2027-06-17	253	8.3	0.69	490.00	-7.59%	125.50	115.95	137.05	—
AMAT	AMAT270617C00480000	Call	2027-06-17	253	8.3	0.69	480.00	-9.48%	129.46	120.10	137.86	—
AMAT	AMAT270617C00470000	Call	2027-06-17	253	8.3	0.69	470.00	-11.37%	134.47	123.87	143.12	—
AMAT	AMAT270617C00460000	Call	2027-06-17	253	8.3	0.69	460.00	-13.25%	140.84	133.65	145.33	—
AMAT	AMAT270617C00450000	Call	2027-06-17	253	8.3	0.69	450.00	-15.14%	141.35	139.12	154.90	—
AMAT	AMAT270617C00440000	Call	2027-06-17	253	8.3	0.69	440.00	-17.02%	146.74	141.29	135.04	—
AMAT	AMAT270617C00430000	Call	2027-06-17	253	8.3	0.69	430.00	-18.91%	154.65	150.58	155.85	—
AMAT	AMAT270617C00420000	Call	2027-06-17	253	8.3	0.69	420.00	-20.80%	162.14	157.01	171.76	—
AMAT	AMAT270617C00410000	Call	2027-06-17	253	8.3	0.69	410.00	-22.68%	168.07	165.04	174.31	—
AMAT	AMAT270617C00400000	Call	2027-06-17	253	8.3	0.69	400.00	-24.57%	178.20	170.55	182.30	—
AMAT	AMAT270617C00390000	Call	2027-06-17	253	8.3	0.69	390.00	-26.45%	185.28	177.87	180.80	—
AMAT	AMAT270617C00380000	Call	2027-06-17	253	8.3	0.69	380.00	-28.34%	186.26	180.08	200.68	—
AMAT	AMAT270617C00370000	Call	2027-06-17	253	8.3	0.69	370.00	-30.22%	197.72	188.67	158.58	—
AMAT	AMAT270617C00360000	Call	2027-06-17	253	8.3	0.69	360.00	-32.11%	203.02	194.22	164.70	—
AMAT	AMAT270617C00350000	Call	2027-06-17	253	8.3	0.69	350.00	-34.00%	210.65	208.27	207.78	—
AMAT	AMAT270617C00340000	Call	2027-06-17	253	8.3	0.69	340.00	-35.88%	222.38	214.06	225.72	—
AMAT	AMAT270617C00330000	Call	2027-06-17	253	8.3	0.69	330.00	-37.77%	223.67	217.99	124.85	—
AMAT	AMAT270617C00320000	Call	2027-06-17	253	8.3	0.69	320.00	-39.65%	234.16	228.46	135.00	—
AMAT	AMAT270617C00310000	Call	2027-06-17	253	8.3	0.69	310.00	-41.54%	241.20	233.37	141.92	—
AMAT	AMAT270617C00300000	Call	2027-06-17	253	8.3	0.69	300.00	-43.43%	254.52	245.09	246.85	—
AMAT	AMAT270617C00290000	Call	2027-06-17	253	8.3	0.69	290.00	-45.31%	264.57	252.90	162.26	—
AMAT	AMAT270617C00280000	Call	2027-06-17	253	8.3	0.69	280.00	-47.20%	267.23	257.42	263.75	—
AMAT	AMAT270617C00270000	Call	2027-06-17	253	8.3	0.69	270.00	-49.08%	281.01	269.53	222.96	—
AMAT	AMAT270617C00260000	Call	2027-06-17	253	8.3	0.69	260.00	-50.97%	289.23	280.07	249.95	—
AMAT	AMAT270617C00250000	Call	2027-06-17	253	8.3	0.69	250.00	-52.85%	298.81	289.76	234.27	—
AMAT	AMAT270617C00240000	Call	2027-06-17	253	8.3	0.69	240.00	-54.74%	299.15	295.45	298.31	—
AMAT	AMAT270617C00230000	Call	2027-06-17	253	8.3	0.69	230.00	-56.63%	314.33	309.40	312.96	—
AMAT	AMAT270617C00220000	Call	2027-06-17	253	8.3	0.69	220.00	-58.51%	316.03	314.08	322.86	—
AMAT	AMAT270617C00210000	Call	2027-06-17	253	8.3	0.69	210.00	-60.40%	337.39	323.01	268.64	—
AMAT	AMAT270617C00200000	Call	2027-06-17	253	8.3	0.69	200.00	-62.28%	338.56	330.88	341.60	—
AMAT	AMAT270617C00195000	Call	2027-06-17	253	8.3	0.69	195.00	-63.23%	352.30	339.54	219.48	—
AMAT	AMAT270617C00190000	Call	2027-06-17	253	8.3	0.69	190.00	-64.17%	348.83	341.92	351.20	—
AMAT	AMAT270617C00185000	Call	2027-06-17	253	8.3	0.69	185.00	-65.11%	357.12	353.33	357.34	—
AMAT	AMAT270617C00180000	Call	2027-06-17	253	8.3	0.69	180.00	-66.06%	363.73	347.44	283.82	—
AMAT	AMAT270617C00175000	Call	2027-06-17	253	8.3	0.69	175.00	-67.00%	366.27	357.31	345.58	—
AMAT	AMAT270617C00170000	Call	2027-06-17	253	8.3	0.69	170.00	-67.94%	375.08	360.93	374.51	—
AMAT	AMAT270617C00165000	Call	2027-06-17	253	8.3	0.69	165.00	-68.88%	375.72	365.14	566.87	—
AMAT	AMAT270617C00160000	Call	2027-06-17	253	8.3	0.69	160.00	-69.83%	374.26	365.68	340.56	—
AMAT	AMAT270617C00155000	Call	2027-06-17	253	8.3	0.69	155.00	-70.77%	384.07	372.17	400.65	—
AMAT	AMAT270617C00150000	Call	2027-06-17	253	8.3	0.69	150.00	-71.71%	384.25	378.53	467.00	—
AMAT	AMAT270617C00145000	Call	2027-06-17	253	8.3	0.69	145.00	-72.66%	399.45	392.55	333.01	—
AMAT	AMAT270617C00140000	Call	2027-06-17	253	8.3	0.69	140.00	-73.60%	404.81	389.85	413.82	—
AMAT	AMAT270617C00135000	Call	2027-06-17	253	8.3	0.69	135.00	-74.54%	404.34	397.49	449.28	—
AMAT	AMAT270617C00130000	Call	2027-06-17	253	8.3	0.69	130.00	-75.48%	407.37	395.59	301.93	—
AMAT	AMAT270617C00125000	Call	2027-06-17	253	8.3	0.69	125.00	-76.43%	407.48	399.35	342.70	—
AMAT	AMAT270617C00120000	Call	2027-06-17	253	8.3	0.69	120.00	-77.37%	419.59	416.72	83.05	—
AMAT	AMAT270617C00115000	Call	2027-06-17	253	8.3	0.69	115.00	-78.31%	420.43	413.68	86.28	—
AMAT	AMAT270617C00110000	Call	2027-06-17	253	8.3	0.69	110.00	-79.26%	426.52	418.73	180.55	—
AMAT	AMAT270617C00105000	Call	2027-06-17	253	8.3	0.69	105.00	-80.20%	430.91	416.75	88.30	—
AMAT	AMAT270617C00100000	Call	2027-06-17	253	8.3	0.69	100.00	-81.14%	440.82	425.75	175.25	—
AMAT	AMAT270617C00095000	Call	2027-06-17	253	8.3	0.69	95.00	-82.08%	443.09	440.18	141.10	—
AMAT	AMAT270617C00090000	Call	2027-06-17	253	8.3	0.69	90.00	-83.03%	448.00	431.17	151.00	—
AMAT	AMAT270617C00085000	Call	2027-06-17	253	8.3	0.69	85.00	-83.97%	443.31	438.31	—	—
AMAT	AMAT270617C00080000	Call	2027-06-17	253	8.3	0.69	80.00	-84.91%	453.19	453.03	326.44	—
AMAT	AMAT270617C00075000	Call	2027-06-17	253	8.3	0.69	75.00	-85.86%	456.50	444.82	458.60	—
AMAT	AMAT270617P01020000	Put	2027-06-17	253	8.3	0.69	1,020.00	+92.35%	496.43	481.79	580.85	—
AMAT	AMAT270617P01000000	Put	2027-06-17	253	8.3	0.69	1,000.00	+88.58%	483.51	463.80	494.00	—
AMAT	AMAT270617P00980000	Put	2027-06-17	253	8.3	0.69	980.00	+84.81%	456.95	445.39	531.90	—
AMAT	AMAT270617P00970000	Put	2027-06-17	253	8.3	0.69	970.00	+82.93%	445.39	434.42	462.29	—
AMAT	AMAT270617P00960000	Put	2027-06-17	253	8.3	0.69	960.00	+81.04%	440.39	433.29	487.61	—
AMAT	AMAT270617P00950000	Put	2027-06-17	253	8.3	0.69	950.00	+79.15%	425.86	424.91	445.65	—
AMAT	AMAT270617P00940000	Put	2027-06-17	253	8.3	0.69	940.00	+77.27%	421.16	409.08	428.10	—
AMAT	AMAT270617P00930000	Put	2027-06-17	253	8.3	0.69	930.00	+75.38%	414.80	407.45	431.20	—
AMAT	AMAT270617P00920000	Put	2027-06-17	253	8.3	0.69	920.00	+73.50%	406.27	399.87	370.79	—
AMAT	AMAT270617P00910000	Put	2027-06-17	253	8.3	0.69	910.00	+71.61%	389.26	385.83	386.79	—
AMAT	AMAT270617P00900000	Put	2027-06-17	253	8.3	0.69	900.00	+69.72%	380.67	378.40	450.50	—
AMAT	AMAT270617P00890000	Put	2027-06-17	253	8.3	0.69	890.00	+67.84%	376.39	372.06	376.26	—
AMAT	AMAT270617P00880000	Put	2027-06-17	253	8.3	0.69	880.00	+65.95%	363.30	362.86	399.99	—
AMAT	AMAT270617P00860000	Put	2027-06-17	253	8.3	0.69	860.00	+62.18%	349.29	337.13	396.71	—
AMAT	AMAT270617P00840000	Put	2027-06-17	253	8.3	0.69	840.00	+58.41%	321.47	318.23	323.09	—
AMAT	AMAT270617P00820000	Put	2027-06-17	253	8.3	0.69	820.00	+54.64%	313.03	303.53	336.82	—
AMAT	AMAT270617P00800000	Put	2027-06-17	253	8.3	0.69	800.00	+50.87%	294.54	282.52	359.56	—
AMAT	AMAT270617P00780000	Put	2027-06-17	253	8.3	0.69	780.00	+47.09%	275.06	270.07	364.72	—
AMAT	AMAT270617P00760000	Put	2027-06-17	253	8.3	0.69	760.00	+43.32%	259.15	247.69	347.68	—
AMAT	AMAT270617P00740000	Put	2027-06-17	253	8.3	0.69	740.00	+39.55%	243.65	231.21	328.15	—
AMAT	AMAT270617P00720000	Put	2027-06-17	253	8.3	0.69	720.00	+35.78%	226.64	220.75	232.11	—
AMAT	AMAT270617P00700000	Put	2027-06-17	253	8.3	0.69	700.00	+32.01%	205.45	200.26	247.15	—
AMAT	AMAT270617P00680000	Put	2027-06-17	253	8.3	0.69	680.00	+28.24%	195.42	186.13	221.70	—
AMAT	AMAT270617P00660000	Put	2027-06-17	253	8.3	0.69	660.00	+24.46%	178.36	167.74	168.98	—
AMAT	AMAT270617P00640000	Put	2027-06-17	253	8.3	0.69	640.00	+20.69%	164.19	154.11	158.41	—
AMAT	AMAT270617P00630000	Put	2027-06-17	253	8.3	0.69	630.00	+18.81%	156.47	147.16	148.82	—
AMAT	AMAT270617P00620000	Put	2027-06-17	253	8.3	0.69	620.00	+16.92%	146.58	143.52	175.39	—
AMAT	AMAT270617P00610000	Put	2027-06-17	253	8.3	0.69	610.00	+15.04%	138.43	131.88	137.15	—
AMAT	AMAT270617P00600000	Put	2027-06-17	253	8.3	0.69	600.00	+13.15%	131.70	127.23	129.00	—
AMAT	AMAT270617P00580000	Put	2027-06-17	253	8.3	0.69	580.00	+9.38%	120.99	115.67	134.60	—
AMAT	AMAT270617P00560000	Put	2027-06-17	253	8.3	0.69	560.00	+5.61%	105.79	101.83	103.85	—
AMAT	AMAT270617P00540000	Put	2027-06-17	253	8.3	0.69	540.00	+1.83%	95.62	89.46	91.90	—
AMAT	AMAT270617P00520000	Put	2027-06-17	253	8.3	0.69	520.00	-1.94%	83.30	80.28	81.05	—
AMAT	AMAT270617P00500000	Put	2027-06-17	253	8.3	0.69	500.00	-5.71%	71.33	69.14	70.60	—
AMAT	AMAT270617P00490000	Put	2027-06-17	253	8.3	0.69	490.00	-7.59%	69.88	64.97	65.85	—
AMAT	AMAT270617P00480000	Put	2027-06-17	253	8.3	0.69	480.00	-9.48%	64.22	58.34	60.55	—
AMAT	AMAT270617P00470000	Put	2027-06-17	253	8.3	0.69	470.00	-11.37%	57.88	56.34	56.00	—
AMAT	AMAT270617P00460000	Put	2027-06-17	253	8.3	0.69	460.00	-13.25%	53.62	51.19	51.90	—
AMAT	AMAT270617P00450000	Put	2027-06-17	253	8.3	0.69	450.00	-15.14%	49.77	47.27	47.92	—
AMAT	AMAT270617P00440000	Put	2027-06-17	253	8.3	0.69	440.00	-17.02%	47.93	42.92	44.00	—
AMAT	AMAT270617P00430000	Put	2027-06-17	253	8.3	0.69	430.00	-18.91%	41.31	39.22	41.00	—
AMAT	AMAT270617P00420000	Put	2027-06-17	253	8.3	0.69	420.00	-20.80%	39.47	36.19	37.00	—
AMAT	AMAT270617P00410000	Put	2027-06-17	253	8.3	0.69	410.00	-22.68%	37.32	32.32	33.50	—
AMAT	AMAT270617P00400000	Put	2027-06-17	253	8.3	0.69	400.00	-24.57%	32.65	28.60	30.07	—
AMAT	AMAT270617P00390000	Put	2027-06-17	253	8.3	0.69	390.00	-26.45%	29.91	25.82	27.15	—
AMAT	AMAT270617P00380000	Put	2027-06-17	253	8.3	0.69	380.00	-28.34%	27.54	23.25	25.90	—
AMAT	AMAT270617P00370000	Put	2027-06-17	253	8.3	0.69	370.00	-30.22%	23.64	21.41	22.10	—
AMAT	AMAT270617P00360000	Put	2027-06-17	253	8.3	0.69	360.00	-32.11%	22.19	17.85	20.35	—
AMAT	AMAT270617P00350000	Put	2027-06-17	253	8.3	0.69	350.00	-34.00%	19.69	16.85	17.55	—
AMAT	AMAT270617P00340000	Put	2027-06-17	253	8.3	0.69	340.00	-35.88%	18.00	13.95	16.80	—
AMAT	AMAT270617P00330000	Put	2027-06-17	253	8.3	0.69	330.00	-37.77%	15.34	11.88	15.65	—
AMAT	AMAT270617P00320000	Put	2027-06-17	253	8.3	0.69	320.00	-39.65%	13.28	11.26	12.54	—
AMAT	AMAT270617P00310000	Put	2027-06-17	253	8.3	0.69	310.00	-41.54%	13.25	9.33	11.38	—
AMAT	AMAT270617P00300000	Put	2027-06-17	253	8.3	0.69	300.00	-43.43%	10.23	8.92	9.67	—
AMAT	AMAT270617P00290000	Put	2027-06-17	253	8.3	0.69	290.00	-45.31%	10.48	7.10	8.83	—
AMAT	AMAT270617P00280000	Put	2027-06-17	253	8.3	0.69	280.00	-47.20%	9.28	4.93	11.65	—
AMAT	AMAT270617P00270000	Put	2027-06-17	253	8.3	0.69	270.00	-49.08%	7.10	5.07	5.93	—
AMAT	AMAT270617P00260000	Put	2027-06-17	253	8.3	0.69	260.00	-50.97%	6.60	4.33	6.70	—
AMAT	AMAT270617P00250000	Put	2027-06-17	253	8.3	0.69	250.00	-52.85%	5.89	3.42	4.90	—
AMAT	AMAT270617P00240000	Put	2027-06-17	253	8.3	0.69	240.00	-54.74%	4.98	2.58	3.85	—
AMAT	AMAT270617P00230000	Put	2027-06-17	253	8.3	0.69	230.00	-56.63%	4.27	2.23	4.70	—
AMAT	AMAT270617P00220000	Put	2027-06-17	253	8.3	0.69	220.00	-58.51%	3.53	2.07	3.01	—
AMAT	AMAT270617P00210000	Put	2027-06-17	253	8.3	0.69	210.00	-60.40%	2.97	1.64	3.12	—
AMAT	AMAT270617P00200000	Put	2027-06-17	253	8.3	0.69	200.00	-62.28%	2.66	1.19	2.11	—
AMAT	AMAT270617P00195000	Put	2027-06-17	253	8.3	0.69	195.00	-63.23%	2.58	0.97	1.87	—
AMAT	AMAT270617P00190000	Put	2027-06-17	253	8.3	0.69	190.00	-64.17%	2.55	1.13	2.11	—
AMAT	AMAT270617P00185000	Put	2027-06-17	253	8.3	0.69	185.00	-65.11%	2.59	0.95	1.95	—
AMAT	AMAT270617P00180000	Put	2027-06-17	253	8.3	0.69	180.00	-66.06%	2.12	0.67	2.55	—
AMAT	AMAT270617P00175000	Put	2027-06-17	253	8.3	0.69	175.00	-67.00%	2.73	0.63	2.30	—
AMAT	AMAT270617P00170000	Put	2027-06-17	253	8.3	0.69	170.00	-67.94%	2.36	0.56	1.52	—
AMAT	AMAT270617P00165000	Put	2027-06-17	253	8.3	0.69	165.00	-68.88%	2.23	0.48	1.44	—
AMAT	AMAT270617P00160000	Put	2027-06-17	253	8.3	0.69	160.00	-69.83%	2.07	0.39	1.01	—
AMAT	AMAT270617P00155000	Put	2027-06-17	253	8.3	0.69	155.00	-70.77%	1.80	0.35	1.40	—
AMAT	AMAT270617P00150000	Put	2027-06-17	253	8.3	0.69	150.00	-71.71%	0.90	0.33	0.83	—
AMAT	AMAT270617P00145000	Put	2027-06-17	253	8.3	0.69	145.00	-72.66%	1.84	0.26	0.26	—
AMAT	AMAT270617P00140000	Put	2027-06-17	253	8.3	0.69	140.00	-73.60%	2.01	0.22	4.55	—
AMAT	AMAT270617P00135000	Put	2027-06-17	253	8.3	0.69	135.00	-74.54%	3.83	0.04	6.52	—
AMAT	AMAT270617P00130000	Put	2027-06-17	253	8.3	0.69	130.00	-75.48%	2.43	0.01	0.70	—
AMAT	AMAT270617P00125000	Put	2027-06-17	253	8.3	0.69	125.00	-76.43%	2.06	0.01	0.68	—
AMAT	AMAT270617P00120000	Put	2027-06-17	253	8.3	0.69	120.00	-77.37%	1.39	0.03	0.94	—
AMAT	AMAT270617P00115000	Put	2027-06-17	253	8.3	0.69	115.00	-78.31%	1.86	0.03	0.19	—
AMAT	AMAT270617P00110000	Put	2027-06-17	253	8.3	0.69	110.00	-79.26%	1.80	0.03	0.58	—
AMAT	AMAT270617P00105000	Put	2027-06-17	253	8.3	0.69	105.00	-80.20%	2.00	0.03	0.58	—
AMAT	AMAT270617P00100000	Put	2027-06-17	253	8.3	0.69	100.00	-81.14%	0.93	0.12	0.48	—
AMAT	AMAT270617P00095000	Put	2027-06-17	253	8.3	0.69	95.00	-82.08%	1.57	0.01	1.55	—
AMAT	AMAT270617P00090000	Put	2027-06-17	253	8.3	0.69	90.00	-83.03%	1.54	0.01	0.36	—
AMAT	AMAT270617P00085000	Put	2027-06-17	253	8.3	0.69	85.00	-83.97%	2.03	0.00	0.55	—
AMAT	AMAT270617P00080000	Put	2027-06-17	253	8.3	0.69	80.00	-84.91%	2.80	0.01	0.03	—
AMAT	AMAT270617P00075000	Put	2027-06-17	253	8.3	0.69	75.00	-85.86%	1.52	0.00	0.14	—
AMAT	AMAT270917C00800000	Call	2027-09-17	345	11.3	0.95	800.00	+50.87%	55.02	47.82	51.15	—
AMAT	AMAT270917C00780000	Call	2027-09-17	345	11.3	0.95	780.00	+47.09%	59.21	50.45	—	—
AMAT	AMAT270917C00760000	Call	2027-09-17	345	11.3	0.95	760.00	+43.32%	61.11	53.65	58.60	—
AMAT	AMAT270917C00740000	Call	2027-09-17	345	11.3	0.95	740.00	+39.55%	65.19	57.04	65.85	—
AMAT	AMAT270917C00720000	Call	2027-09-17	345	11.3	0.95	720.00	+35.78%	69.54	61.22	69.60	—
AMAT	AMAT270917C00700000	Call	2027-09-17	345	11.3	0.95	700.00	+32.01%	70.86	65.70	69.50	—
AMAT	AMAT270917C00680000	Call	2027-09-17	345	11.3	0.95	680.00	+28.24%	79.23	71.12	79.00	—
AMAT	AMAT270917C00660000	Call	2027-09-17	345	11.3	0.95	660.00	+24.46%	80.53	75.35	79.50	—
AMAT	AMAT270917C00640000	Call	2027-09-17	345	11.3	0.95	640.00	+20.69%	89.23	78.55	88.70	—
AMAT	AMAT270917C00630000	Call	2027-09-17	345	11.3	0.95	630.00	+18.81%	91.82	81.20	92.85	—
AMAT	AMAT270917C00620000	Call	2027-09-17	345	11.3	0.95	620.00	+16.92%	92.57	85.85	90.51	—
AMAT	AMAT270917C00610000	Call	2027-09-17	345	11.3	0.95	610.00	+15.04%	93.26	90.79	93.30	—
AMAT	AMAT270917C00600000	Call	2027-09-17	345	11.3	0.95	600.00	+13.15%	100.40	92.79	95.00	—
AMAT	AMAT270917C00580000	Call	2027-09-17	345	11.3	0.95	580.00	+9.38%	102.45	99.98	101.70	—
AMAT	AMAT270917C00560000	Call	2027-09-17	345	11.3	0.95	560.00	+5.61%	111.26	106.34	109.00	—
AMAT	AMAT270917C00540000	Call	2027-09-17	345	11.3	0.95	540.00	+1.83%	122.00	114.72	125.40	—
AMAT	AMAT270917C00520000	Call	2027-09-17	345	11.3	0.95	520.00	-1.94%	128.72	121.80	125.80	—
AMAT	AMAT270917C00500000	Call	2027-09-17	345	11.3	0.95	500.00	-5.71%	137.00	127.86	135.85	—
AMAT	AMAT270917C00490000	Call	2027-09-17	345	11.3	0.95	490.00	-7.59%	142.48	131.75	143.10	—
AMAT	AMAT270917C00480000	Call	2027-09-17	345	11.3	0.95	480.00	-9.48%	145.80	140.36	135.60	—
AMAT	AMAT270917C00470000	Call	2027-09-17	345	11.3	0.95	470.00	-11.37%	150.63	143.65	157.85	—
AMAT	AMAT270917C00460000	Call	2027-09-17	345	11.3	0.95	460.00	-13.25%	158.73	145.64	159.00	—
AMAT	AMAT270917C00450000	Call	2027-09-17	345	11.3	0.95	450.00	-15.14%	159.62	152.45	167.52	—
AMAT	AMAT270917C00440000	Call	2027-09-17	345	11.3	0.95	440.00	-17.02%	169.64	157.98	152.66	—
AMAT	AMAT270917C00430000	Call	2027-09-17	345	11.3	0.95	430.00	-18.91%	170.14	160.98	160.82	—
AMAT	AMAT270917C00420000	Call	2027-09-17	345	11.3	0.95	420.00	-20.80%	178.65	170.33	179.93	—
AMAT	AMAT270917C00410000	Call	2027-09-17	345	11.3	0.95	410.00	-22.68%	185.02	175.29	147.10	—
AMAT	AMAT270917C00400000	Call	2027-09-17	345	11.3	0.95	400.00	-24.57%	192.83	179.36	188.57	—
AMAT	AMAT270917C00390000	Call	2027-09-17	345	11.3	0.95	390.00	-26.45%	195.27	186.24	149.26	—
AMAT	AMAT270917C00380000	Call	2027-09-17	345	11.3	0.95	380.00	-28.34%	205.61	197.20	184.23	—
AMAT	AMAT270917C00370000	Call	2027-09-17	345	11.3	0.95	370.00	-30.22%	210.08	198.27	148.39	—
AMAT	AMAT270917C00360000	Call	2027-09-17	345	11.3	0.95	360.00	-32.11%	218.80	209.82	165.29	—
AMAT	AMAT270917C00350000	Call	2027-09-17	345	11.3	0.95	350.00	-34.00%	220.04	219.23	171.40	—
AMAT	AMAT270917C00340000	Call	2027-09-17	345	11.3	0.95	340.00	-35.88%	228.62	226.23	134.73	—
AMAT	AMAT270917C00330000	Call	2027-09-17	345	11.3	0.95	330.00	-37.77%	238.19	225.52	140.45	—
AMAT	AMAT270917C00320000	Call	2027-09-17	345	11.3	0.95	320.00	-39.65%	244.92	237.71	224.91	—
AMAT	AMAT270917C00310000	Call	2027-09-17	345	11.3	0.95	310.00	-41.54%	255.97	241.27	200.41	—
AMAT	AMAT270917C00300000	Call	2027-09-17	345	11.3	0.95	300.00	-43.43%	258.68	255.97	234.80	—
AMAT	AMAT270917C00290000	Call	2027-09-17	345	11.3	0.95	290.00	-45.31%	270.46	260.91	213.56	—
AMAT	AMAT270917C00280000	Call	2027-09-17	345	11.3	0.95	280.00	-47.20%	271.10	263.32	281.15	—
AMAT	AMAT270917C00270000	Call	2027-09-17	345	11.3	0.95	270.00	-49.08%	279.98	279.94	228.96	—
AMAT	AMAT270917C00260000	Call	2027-09-17	345	11.3	0.95	260.00	-50.97%	294.75	282.97	—	—
AMAT	AMAT270917C00250000	Call	2027-09-17	345	11.3	0.95	250.00	-52.85%	301.89	293.58	—	—
AMAT	AMAT270917C00240000	Call	2027-09-17	345	11.3	0.95	240.00	-54.74%	313.58	305.08	317.26	—
AMAT	AMAT270917C00230000	Call	2027-09-17	345	11.3	0.95	230.00	-56.63%	315.07	308.39	—	—
AMAT	AMAT270917C00220000	Call	2027-09-17	345	11.3	0.95	220.00	-58.51%	333.48	324.99	333.40	—
AMAT	AMAT270917P00800000	Put	2027-09-17	345	11.3	0.95	800.00	+50.87%	298.34	298.18	—	—
AMAT	AMAT270917P00780000	Put	2027-09-17	345	11.3	0.95	780.00	+47.09%	283.90	282.26	—	—
AMAT	AMAT270917P00760000	Put	2027-09-17	345	11.3	0.95	760.00	+43.32%	272.51	260.41	320.05	—
AMAT	AMAT270917P00740000	Put	2027-09-17	345	11.3	0.95	740.00	+39.55%	257.78	240.09	311.48	—
AMAT	AMAT270917P00720000	Put	2027-09-17	345	11.3	0.95	720.00	+35.78%	233.82	230.77	277.56	—
AMAT	AMAT270917P00700000	Put	2027-09-17	345	11.3	0.95	700.00	+32.01%	216.76	213.88	—	—
AMAT	AMAT270917P00680000	Put	2027-09-17	345	11.3	0.95	680.00	+28.24%	204.19	195.86	246.29	—
AMAT	AMAT270917P00660000	Put	2027-09-17	345	11.3	0.95	660.00	+24.46%	189.02	183.33	—	—
AMAT	AMAT270917P00640000	Put	2027-09-17	345	11.3	0.95	640.00	+20.69%	174.62	163.84	176.10	—
AMAT	AMAT270917P00630000	Put	2027-09-17	345	11.3	0.95	630.00	+18.81%	168.70	158.09	165.44	—
AMAT	AMAT270917P00620000	Put	2027-09-17	345	11.3	0.95	620.00	+16.92%	161.23	154.55	212.69	—
AMAT	AMAT270917P00610000	Put	2027-09-17	345	11.3	0.95	610.00	+15.04%	155.49	147.23	150.40	—
AMAT	AMAT270917P00600000	Put	2027-09-17	345	11.3	0.95	600.00	+13.15%	146.76	138.58	145.92	—
AMAT	AMAT270917P00580000	Put	2027-09-17	345	11.3	0.95	580.00	+9.38%	135.26	128.66	126.95	—
AMAT	AMAT270917P00560000	Put	2027-09-17	345	11.3	0.95	560.00	+5.61%	119.26	114.12	118.25	—
AMAT	AMAT270917P00540000	Put	2027-09-17	345	11.3	0.95	540.00	+1.83%	108.63	104.22	103.76	—
AMAT	AMAT270917P00520000	Put	2027-09-17	345	11.3	0.95	520.00	-1.94%	96.48	91.49	95.80	—
AMAT	AMAT270917P00500000	Put	2027-09-17	345	11.3	0.95	500.00	-5.71%	89.41	83.72	85.11	—
AMAT	AMAT270917P00490000	Put	2027-09-17	345	11.3	0.95	490.00	-7.59%	82.43	75.32	79.30	—
AMAT	AMAT270917P00480000	Put	2027-09-17	345	11.3	0.95	480.00	-9.48%	79.16	70.53	74.68	—
AMAT	AMAT270917P00470000	Put	2027-09-17	345	11.3	0.95	470.00	-11.37%	72.61	66.55	68.65	—
AMAT	AMAT270917P00460000	Put	2027-09-17	345	11.3	0.95	460.00	-13.25%	69.00	61.41	62.84	—
AMAT	AMAT270917P00450000	Put	2027-09-17	345	11.3	0.95	450.00	-15.14%	64.52	59.66	60.30	—
AMAT	AMAT270917P00440000	Put	2027-09-17	345	11.3	0.95	440.00	-17.02%	58.79	52.57	55.30	—
AMAT	AMAT270917P00430000	Put	2027-09-17	345	11.3	0.95	430.00	-18.91%	56.23	47.72	51.30	—
AMAT	AMAT270917P00420000	Put	2027-09-17	345	11.3	0.95	420.00	-20.80%	51.26	45.35	47.55	—
AMAT	AMAT270917P00410000	Put	2027-09-17	345	11.3	0.95	410.00	-22.68%	48.19	42.81	44.00	—
AMAT	AMAT270917P00400000	Put	2027-09-17	345	11.3	0.95	400.00	-24.57%	44.60	39.78	40.02	—
AMAT	AMAT270917P00390000	Put	2027-09-17	345	11.3	0.95	390.00	-26.45%	40.69	35.73	37.15	—
AMAT	AMAT270917P00380000	Put	2027-09-17	345	11.3	0.95	380.00	-28.34%	36.60	33.31	33.94	—
AMAT	AMAT270917P00370000	Put	2027-09-17	345	11.3	0.95	370.00	-30.22%	34.00	30.47	31.54	—
AMAT	AMAT270917P00360000	Put	2027-09-17	345	11.3	0.95	360.00	-32.11%	31.29	26.11	28.50	—
AMAT	AMAT270917P00350000	Put	2027-09-17	345	11.3	0.95	350.00	-34.00%	29.24	23.26	26.12	—
AMAT	AMAT270917P00340000	Put	2027-09-17	345	11.3	0.95	340.00	-35.88%	27.29	20.25	23.25	—
AMAT	AMAT270917P00330000	Put	2027-09-17	345	11.3	0.95	330.00	-37.77%	23.12	17.28	21.05	—
AMAT	AMAT270917P00320000	Put	2027-09-17	345	11.3	0.95	320.00	-39.65%	21.44	17.33	18.90	—
AMAT	AMAT270917P00310000	Put	2027-09-17	345	11.3	0.95	310.00	-41.54%	19.38	15.23	16.49	—
AMAT	AMAT270917P00300000	Put	2027-09-17	345	11.3	0.95	300.00	-43.43%	18.27	13.31	15.25	—
AMAT	AMAT270917P00290000	Put	2027-09-17	345	11.3	0.95	290.00	-45.31%	17.12	11.92	13.40	—
AMAT	AMAT270917P00280000	Put	2027-09-17	345	11.3	0.95	280.00	-47.20%	15.49	9.52	11.85	—
AMAT	AMAT270917P00270000	Put	2027-09-17	345	11.3	0.95	270.00	-49.08%	12.39	8.49	10.45	—
AMAT	AMAT270917P00260000	Put	2027-09-17	345	11.3	0.95	260.00	-50.97%	11.40	8.18	9.15	—
AMAT	AMAT270917P00250000	Put	2027-09-17	345	11.3	0.95	250.00	-52.85%	12.74	4.97	9.53	—
AMAT	AMAT270917P00240000	Put	2027-09-17	345	11.3	0.95	240.00	-54.74%	9.02	4.38	7.50	—
AMAT	AMAT270917P00230000	Put	2027-09-17	345	11.3	0.95	230.00	-56.63%	7.38	1.02	9.35	—
AMAT	AMAT270917P00220000	Put	2027-09-17	345	11.3	0.95	220.00	-58.51%	7.80	0.08	5.31	—
AMAT	AMAT271217C01020000	Call	2027-12-17	436	14.3	1.19	1,020.00	+92.35%	45.24	36.23	41.15	—
AMAT	AMAT271217C01000000	Call	2027-12-17	436	14.3	1.19	1,000.00	+88.58%	45.05	39.12	45.08	—
AMAT	AMAT271217C00980000	Call	2027-12-17	436	14.3	1.19	980.00	+84.81%	48.21	39.86	20.90	—
AMAT	AMAT271217C00970000	Call	2027-12-17	436	14.3	1.19	970.00	+82.93%	47.28	40.62	22.80	—
AMAT	AMAT271217C00960000	Call	2027-12-17	436	14.3	1.19	960.00	+81.04%	49.00	41.84	26.27	—
AMAT	AMAT271217C00950000	Call	2027-12-17	436	14.3	1.19	950.00	+79.15%	50.26	42.23	29.35	—
AMAT	AMAT271217C00940000	Call	2027-12-17	436	14.3	1.19	940.00	+77.27%	51.31	44.87	50.00	—
AMAT	AMAT271217C00930000	Call	2027-12-17	436	14.3	1.19	930.00	+75.38%	53.91	46.65	26.60	—
AMAT	AMAT271217C00920000	Call	2027-12-17	436	14.3	1.19	920.00	+73.50%	55.22	46.10	51.53	—
AMAT	AMAT271217C00910000	Call	2027-12-17	436	14.3	1.19	910.00	+71.61%	55.22	46.77	63.55	—
AMAT	AMAT271217C00900000	Call	2027-12-17	436	14.3	1.19	900.00	+69.72%	56.34	48.58	37.58	—
AMAT	AMAT271217C00890000	Call	2027-12-17	436	14.3	1.19	890.00	+67.84%	59.82	49.13	25.90	—
AMAT	AMAT271217C00880000	Call	2027-12-17	436	14.3	1.19	880.00	+65.95%	58.81	52.01	59.10	—
AMAT	AMAT271217C00860000	Call	2027-12-17	436	14.3	1.19	860.00	+62.18%	61.41	53.09	28.80	—
AMAT	AMAT271217C00840000	Call	2027-12-17	436	14.3	1.19	840.00	+58.41%	62.29	56.85	46.34	—
AMAT	AMAT271217C00820000	Call	2027-12-17	436	14.3	1.19	820.00	+54.64%	67.79	59.20	31.05	—
AMAT	AMAT271217C00800000	Call	2027-12-17	436	14.3	1.19	800.00	+50.87%	70.53	63.27	70.22	—
AMAT	AMAT271217C00780000	Call	2027-12-17	436	14.3	1.19	780.00	+47.09%	72.90	67.07	51.40	—
AMAT	AMAT271217C00760000	Call	2027-12-17	436	14.3	1.19	760.00	+43.32%	75.41	71.00	79.86	—
AMAT	AMAT271217C00740000	Call	2027-12-17	436	14.3	1.19	740.00	+39.55%	81.30	72.89	71.95	—
AMAT	AMAT271217C00720000	Call	2027-12-17	436	14.3	1.19	720.00	+35.78%	85.71	76.35	91.73	—
AMAT	AMAT271217C00700000	Call	2027-12-17	436	14.3	1.19	700.00	+32.01%	91.50	80.44	96.77	—
AMAT	AMAT271217C00680000	Call	2027-12-17	436	14.3	1.19	680.00	+28.24%	94.14	85.94	101.53	—
AMAT	AMAT271217C00660000	Call	2027-12-17	436	14.3	1.19	660.00	+24.46%	100.20	94.25	95.10	—
AMAT	AMAT271217C00640000	Call	2027-12-17	436	14.3	1.19	640.00	+20.69%	102.53	97.48	109.60	—
AMAT	AMAT271217C00630000	Call	2027-12-17	436	14.3	1.19	630.00	+18.81%	104.96	100.81	117.40	—
AMAT	AMAT271217C00620000	Call	2027-12-17	436	14.3	1.19	620.00	+16.92%	109.37	102.39	117.33	—
AMAT	AMAT271217C00610000	Call	2027-12-17	436	14.3	1.19	610.00	+15.04%	112.72	103.26	81.91	—
AMAT	AMAT271217C00600000	Call	2027-12-17	436	14.3	1.19	600.00	+13.15%	115.69	107.16	117.36	—
AMAT	AMAT271217C00580000	Call	2027-12-17	436	14.3	1.19	580.00	+9.38%	123.23	114.22	125.03	—
AMAT	AMAT271217C00560000	Call	2027-12-17	436	14.3	1.19	560.00	+5.61%	132.59	123.35	136.27	—
AMAT	AMAT271217C00540000	Call	2027-12-17	436	14.3	1.19	540.00	+1.83%	139.96	127.63	100.30	—
AMAT	AMAT271217C00520000	Call	2027-12-17	436	14.3	1.19	520.00	-1.94%	147.27	134.88	141.90	—
AMAT	AMAT271217C00500000	Call	2027-12-17	436	14.3	1.19	500.00	-5.71%	153.39	145.47	157.55	—
AMAT	AMAT271217C00490000	Call	2027-12-17	436	14.3	1.19	490.00	-7.59%	157.15	151.54	165.00	—
AMAT	AMAT271217C00480000	Call	2027-12-17	436	14.3	1.19	480.00	-9.48%	162.47	154.05	163.84	—
AMAT	AMAT271217C00470000	Call	2027-12-17	436	14.3	1.19	470.00	-11.37%	164.71	159.51	132.17	—
AMAT	AMAT271217C00460000	Call	2027-12-17	436	14.3	1.19	460.00	-13.25%	169.19	165.55	169.43	—
AMAT	AMAT271217C00450000	Call	2027-12-17	436	14.3	1.19	450.00	-15.14%	178.04	170.67	181.52	—
AMAT	AMAT271217C00440000	Call	2027-12-17	436	14.3	1.19	440.00	-17.02%	179.35	176.32	113.87	—
AMAT	AMAT271217C00430000	Call	2027-12-17	436	14.3	1.19	430.00	-18.91%	184.09	174.70	138.68	—
AMAT	AMAT271217C00420000	Call	2027-12-17	436	14.3	1.19	420.00	-20.80%	191.64	185.58	198.70	—
AMAT	AMAT271217C00410000	Call	2027-12-17	436	14.3	1.19	410.00	-22.68%	200.65	187.06	197.60	—
AMAT	AMAT271217C00400000	Call	2027-12-17	436	14.3	1.19	400.00	-24.57%	206.19	194.63	199.88	—
AMAT	AMAT271217C00390000	Call	2027-12-17	436	14.3	1.19	390.00	-26.45%	208.18	199.34	160.04	—
AMAT	AMAT271217C00380000	Call	2027-12-17	436	14.3	1.19	380.00	-28.34%	219.60	204.64	225.52	—
AMAT	AMAT271217C00370000	Call	2027-12-17	436	14.3	1.19	370.00	-30.22%	219.60	214.94	269.53	—
AMAT	AMAT271217C00360000	Call	2027-12-17	436	14.3	1.19	360.00	-32.11%	228.58	216.89	177.05	—
AMAT	AMAT271217C00350000	Call	2027-12-17	436	14.3	1.19	350.00	-34.00%	239.16	224.01	242.10	—
AMAT	AMAT271217C00340000	Call	2027-12-17	436	14.3	1.19	340.00	-35.88%	235.59	229.21	152.60	—
AMAT	AMAT271217C00330000	Call	2027-12-17	436	14.3	1.19	330.00	-37.77%	251.37	239.83	250.57	—
AMAT	AMAT271217C00320000	Call	2027-12-17	436	14.3	1.19	320.00	-39.65%	256.10	248.99	198.05	—
AMAT	AMAT271217C00310000	Call	2027-12-17	436	14.3	1.19	310.00	-41.54%	256.47	251.56	269.67	—
AMAT	AMAT271217C00300000	Call	2027-12-17	436	14.3	1.19	300.00	-43.43%	271.67	260.11	277.33	—
AMAT	AMAT271217C00290000	Call	2027-12-17	436	14.3	1.19	290.00	-45.31%	280.77	272.56	213.11	—
AMAT	AMAT271217C00280000	Call	2027-12-17	436	14.3	1.19	280.00	-47.20%	286.52	269.53	196.42	—
AMAT	AMAT271217C00270000	Call	2027-12-17	436	14.3	1.19	270.00	-49.08%	297.21	287.55	189.51	—
AMAT	AMAT271217C00260000	Call	2027-12-17	436	14.3	1.19	260.00	-50.97%	299.23	293.34	285.14	—
AMAT	AMAT271217C00250000	Call	2027-12-17	436	14.3	1.19	250.00	-52.85%	308.35	304.27	261.10	—
AMAT	AMAT271217C00240000	Call	2027-12-17	436	14.3	1.19	240.00	-54.74%	310.90	306.13	218.00	—
AMAT	AMAT271217C00230000	Call	2027-12-17	436	14.3	1.19	230.00	-56.63%	318.00	317.33	224.61	—
AMAT	AMAT271217C00220000	Call	2027-12-17	436	14.3	1.19	220.00	-58.51%	328.81	327.31	338.92	—
AMAT	AMAT271217C00210000	Call	2027-12-17	436	14.3	1.19	210.00	-60.40%	342.38	336.87	231.55	—
AMAT	AMAT271217C00200000	Call	2027-12-17	436	14.3	1.19	200.00	-62.28%	350.88	337.85	236.03	—
AMAT	AMAT271217C00195000	Call	2027-12-17	436	14.3	1.19	195.00	-63.23%	350.24	343.28	320.00	—
AMAT	AMAT271217C00190000	Call	2027-12-17	436	14.3	1.19	190.00	-64.17%	356.64	355.86	334.00	—
AMAT	AMAT271217C00185000	Call	2027-12-17	436	14.3	1.19	185.00	-65.11%	368.58	360.73	380.58	—
AMAT	AMAT271217C00180000	Call	2027-12-17	436	14.3	1.19	180.00	-66.06%	364.35	360.45	498.95	—
AMAT	AMAT271217C00175000	Call	2027-12-17	436	14.3	1.19	175.00	-67.00%	368.33	359.87	346.53	—
AMAT	AMAT271217C00170000	Call	2027-12-17	436	14.3	1.19	170.00	-67.94%	381.95	364.78	382.60	—
AMAT	AMAT271217C00165000	Call	2027-12-17	436	14.3	1.19	165.00	-68.88%	373.86	372.41	317.91	—
AMAT	AMAT271217C00160000	Call	2027-12-17	436	14.3	1.19	160.00	-69.83%	385.42	377.19	459.00	—
AMAT	AMAT271217C00155000	Call	2027-12-17	436	14.3	1.19	155.00	-70.77%	385.87	378.40	399.73	—
AMAT	AMAT271217C00150000	Call	2027-12-17	436	14.3	1.19	150.00	-71.71%	391.02	384.01	327.09	—
AMAT	AMAT271217C00145000	Call	2027-12-17	436	14.3	1.19	145.00	-72.66%	400.88	383.66	461.00	—
AMAT	AMAT271217C00140000	Call	2027-12-17	436	14.3	1.19	140.00	-73.60%	401.84	386.72	358.80	—
AMAT	AMAT271217C00135000	Call	2027-12-17	436	14.3	1.19	135.00	-74.54%	401.37	397.84	431.00	—
AMAT	AMAT271217C00130000	Call	2027-12-17	436	14.3	1.19	130.00	-75.48%	413.13	395.11	432.74	—
AMAT	AMAT271217C00125000	Call	2027-12-17	436	14.3	1.19	125.00	-76.43%	421.53	409.30	299.46	—
AMAT	AMAT271217C00120000	Call	2027-12-17	436	14.3	1.19	120.00	-77.37%	412.82	412.57	451.90	—
AMAT	AMAT271217C00115000	Call	2027-12-17	436	14.3	1.19	115.00	-78.31%	424.73	409.42	135.25	—
AMAT	AMAT271217C00110000	Call	2027-12-17	436	14.3	1.19	110.00	-79.26%	425.48	425.30	385.23	—
AMAT	AMAT271217C00105000	Call	2027-12-17	436	14.3	1.19	105.00	-80.20%	440.22	429.68	431.06	—
AMAT	AMAT271217C00100000	Call	2027-12-17	436	14.3	1.19	100.00	-81.14%	446.09	436.59	550.63	—
AMAT	AMAT271217C00095000	Call	2027-12-17	436	14.3	1.19	95.00	-82.08%	441.10	436.78	390.00	—
AMAT	AMAT271217C00090000	Call	2027-12-17	436	14.3	1.19	90.00	-83.03%	452.10	430.33	470.35	—
AMAT	AMAT271217C00085000	Call	2027-12-17	436	14.3	1.19	85.00	-83.97%	454.52	445.66	477.50	—
AMAT	AMAT271217C00080000	Call	2027-12-17	436	14.3	1.19	80.00	-84.91%	455.71	443.35	122.76	—
AMAT	AMAT271217C00075000	Call	2027-12-17	436	14.3	1.19	75.00	-85.86%	467.58	458.58	234.85	—
AMAT	AMAT271217C00070000	Call	2027-12-17	436	14.3	1.19	70.00	-86.80%	466.77	459.66	473.00	—
AMAT	AMAT271217C00065000	Call	2027-12-17	436	14.3	1.19	65.00	-87.74%	478.35	470.35	372.81	—
AMAT	AMAT271217P01020000	Put	2027-12-17	436	14.3	1.19	1,020.00	+92.35%	499.32	491.24	604.04	—
AMAT	AMAT271217P01000000	Put	2027-12-17	436	14.3	1.19	1,000.00	+88.58%	478.08	472.88	516.50	—
AMAT	AMAT271217P00980000	Put	2027-12-17	436	14.3	1.19	980.00	+84.81%	470.59	452.50	491.15	—
AMAT	AMAT271217P00970000	Put	2027-12-17	436	14.3	1.19	970.00	+82.93%	454.01	447.30	492.10	—
AMAT	AMAT271217P00960000	Put	2027-12-17	436	14.3	1.19	960.00	+81.04%	448.52	436.72	472.98	—
AMAT	AMAT271217P00950000	Put	2027-12-17	436	14.3	1.19	950.00	+79.15%	434.46	424.00	527.15	—
AMAT	AMAT271217P00940000	Put	2027-12-17	436	14.3	1.19	940.00	+77.27%	438.41	428.14	433.07	—
AMAT	AMAT271217P00930000	Put	2027-12-17	436	14.3	1.19	930.00	+75.38%	422.01	415.20	415.90	—
AMAT	AMAT271217P00920000	Put	2027-12-17	436	14.3	1.19	920.00	+73.50%	414.60	406.84	445.19	—
AMAT	AMAT271217P00910000	Put	2027-12-17	436	14.3	1.19	910.00	+71.61%	412.67	402.42	488.57	—
AMAT	AMAT271217P00900000	Put	2027-12-17	436	14.3	1.19	900.00	+69.72%	396.02	394.55	404.12	—
AMAT	AMAT271217P00890000	Put	2027-12-17	436	14.3	1.19	890.00	+67.84%	393.15	378.93	413.00	—
AMAT	AMAT271217P00880000	Put	2027-12-17	436	14.3	1.19	880.00	+65.95%	382.45	375.81	380.41	—
AMAT	AMAT271217P00860000	Put	2027-12-17	436	14.3	1.19	860.00	+62.18%	362.96	351.30	367.53	—
AMAT	AMAT271217P00840000	Put	2027-12-17	436	14.3	1.19	840.00	+58.41%	349.40	332.92	352.35	—
AMAT	AMAT271217P00820000	Put	2027-12-17	436	14.3	1.19	820.00	+54.64%	326.66	322.16	349.34	—
AMAT	AMAT271217P00800000	Put	2027-12-17	436	14.3	1.19	800.00	+50.87%	306.14	306.07	338.30	—
AMAT	AMAT271217P00780000	Put	2027-12-17	436	14.3	1.19	780.00	+47.09%	294.39	284.60	343.10	—
AMAT	AMAT271217P00760000	Put	2027-12-17	436	14.3	1.19	760.00	+43.32%	277.71	267.28	270.15	—
AMAT	AMAT271217P00740000	Put	2027-12-17	436	14.3	1.19	740.00	+39.55%	258.51	254.67	258.50	—
AMAT	AMAT271217P00720000	Put	2027-12-17	436	14.3	1.19	720.00	+35.78%	243.62	233.06	241.62	—
AMAT	AMAT271217P00700000	Put	2027-12-17	436	14.3	1.19	700.00	+32.01%	227.55	227.07	224.99	—
AMAT	AMAT271217P00680000	Put	2027-12-17	436	14.3	1.19	680.00	+28.24%	218.43	208.48	229.85	—
AMAT	AMAT271217P00660000	Put	2027-12-17	436	14.3	1.19	660.00	+24.46%	200.93	195.24	251.81	—
AMAT	AMAT271217P00640000	Put	2027-12-17	436	14.3	1.19	640.00	+20.69%	187.32	180.50	181.00	—
AMAT	AMAT271217P00630000	Put	2027-12-17	436	14.3	1.19	630.00	+18.81%	180.85	170.76	172.45	—
AMAT	AMAT271217P00620000	Put	2027-12-17	436	14.3	1.19	620.00	+16.92%	175.88	166.67	200.24	—
AMAT	AMAT271217P00610000	Put	2027-12-17	436	14.3	1.19	610.00	+15.04%	164.35	157.28	160.78	—
AMAT	AMAT271217P00600000	Put	2027-12-17	436	14.3	1.19	600.00	+13.15%	159.36	153.29	186.75	—
AMAT	AMAT271217P00580000	Put	2027-12-17	436	14.3	1.19	580.00	+9.38%	145.69	136.83	142.85	—
AMAT	AMAT271217P00560000	Put	2027-12-17	436	14.3	1.19	560.00	+5.61%	134.11	123.25	129.88	—
AMAT	AMAT271217P00540000	Put	2027-12-17	436	14.3	1.19	540.00	+1.83%	122.48	116.14	119.26	—
AMAT	AMAT271217P00520000	Put	2027-12-17	436	14.3	1.19	520.00	-1.94%	112.08	104.17	107.74	—
AMAT	AMAT271217P00500000	Put	2027-12-17	436	14.3	1.19	500.00	-5.71%	95.88	90.50	95.85	—
AMAT	AMAT271217P00490000	Put	2027-12-17	436	14.3	1.19	490.00	-7.59%	94.35	85.68	89.81	—
AMAT	AMAT271217P00480000	Put	2027-12-17	436	14.3	1.19	480.00	-9.48%	88.92	81.32	85.71	—
AMAT	AMAT271217P00470000	Put	2027-12-17	436	14.3	1.19	470.00	-11.37%	86.03	77.11	80.22	—
AMAT	AMAT271217P00460000	Put	2027-12-17	436	14.3	1.19	460.00	-13.25%	79.93	70.72	77.22	—
AMAT	AMAT271217P00450000	Put	2027-12-17	436	14.3	1.19	450.00	-15.14%	73.97	65.88	68.57	—
AMAT	AMAT271217P00440000	Put	2027-12-17	436	14.3	1.19	440.00	-17.02%	70.65	61.20	65.87	—
AMAT	AMAT271217P00430000	Put	2027-12-17	436	14.3	1.19	430.00	-18.91%	65.73	58.72	61.35	—
AMAT	AMAT271217P00420000	Put	2027-12-17	436	14.3	1.19	420.00	-20.80%	61.82	53.33	57.10	—
AMAT	AMAT271217P00410000	Put	2027-12-17	436	14.3	1.19	410.00	-22.68%	57.74	50.07	60.60	—
AMAT	AMAT271217P00400000	Put	2027-12-17	436	14.3	1.19	400.00	-24.57%	54.00	46.20	50.25	—
AMAT	AMAT271217P00390000	Put	2027-12-17	436	14.3	1.19	390.00	-26.45%	50.14	40.73	49.69	—
AMAT	AMAT271217P00380000	Put	2027-12-17	436	14.3	1.19	380.00	-28.34%	45.05	38.74	42.79	—
AMAT	AMAT271217P00370000	Put	2027-12-17	436	14.3	1.19	370.00	-30.22%	41.57	35.83	38.35	—
AMAT	AMAT271217P00360000	Put	2027-12-17	436	14.3	1.19	360.00	-32.11%	38.96	31.55	35.90	—
AMAT	AMAT271217P00350000	Put	2027-12-17	436	14.3	1.19	350.00	-34.00%	38.26	28.86	32.67	—
AMAT	AMAT271217P00340000	Put	2027-12-17	436	14.3	1.19	340.00	-35.88%	33.42	25.88	28.95	—
AMAT	AMAT271217P00330000	Put	2027-12-17	436	14.3	1.19	330.00	-37.77%	31.97	23.46	30.36	—
AMAT	AMAT271217P00320000	Put	2027-12-17	436	14.3	1.19	320.00	-39.65%	29.08	20.54	26.15	—
AMAT	AMAT271217P00310000	Put	2027-12-17	436	14.3	1.19	310.00	-41.54%	25.69	18.02	39.30	—
AMAT	AMAT271217P00300000	Put	2027-12-17	436	14.3	1.19	300.00	-43.43%	22.69	18.18	20.44	—
AMAT	AMAT271217P00290000	Put	2027-12-17	436	14.3	1.19	290.00	-45.31%	21.21	14.99	23.74	—
AMAT	AMAT271217P00280000	Put	2027-12-17	436	14.3	1.19	280.00	-47.20%	19.02	12.51	22.43	—
AMAT	AMAT271217P00270000	Put	2027-12-17	436	14.3	1.19	270.00	-49.08%	17.39	12.61	14.70	—
AMAT	AMAT271217P00260000	Put	2027-12-17	436	14.3	1.19	260.00	-50.97%	15.16	11.42	13.65	—
AMAT	AMAT271217P00250000	Put	2027-12-17	436	14.3	1.19	250.00	-52.85%	13.53	8.47	14.15	—
AMAT	AMAT271217P00240000	Put	2027-12-17	436	14.3	1.19	240.00	-54.74%	11.63	7.75	10.00	—
AMAT	AMAT271217P00230000	Put	2027-12-17	436	14.3	1.19	230.00	-56.63%	10.94	6.37	12.68	—
AMAT	AMAT271217P00220000	Put	2027-12-17	436	14.3	1.19	220.00	-58.51%	9.39	6.39	8.14	—
AMAT	AMAT271217P00210000	Put	2027-12-17	436	14.3	1.19	210.00	-60.40%	7.68	4.51	11.57	—
AMAT	AMAT271217P00200000	Put	2027-12-17	436	14.3	1.19	200.00	-62.28%	6.06	4.20	5.50	—
AMAT	AMAT271217P00195000	Put	2027-12-17	436	14.3	1.19	195.00	-63.23%	6.32	3.69	4.17	—
AMAT	AMAT271217P00190000	Put	2027-12-17	436	14.3	1.19	190.00	-64.17%	6.06	3.09	5.22	—
AMAT	AMAT271217P00185000	Put	2027-12-17	436	14.3	1.19	185.00	-65.11%	5.74	2.74	7.49	—
AMAT	AMAT271217P00180000	Put	2027-12-17	436	14.3	1.19	180.00	-66.06%	7.24	2.17	4.85	—
AMAT	AMAT271217P00175000	Put	2027-12-17	436	14.3	1.19	175.00	-67.00%	4.95	2.88	6.30	—
AMAT	AMAT271217P00170000	Put	2027-12-17	436	14.3	1.19	170.00	-67.94%	4.88	2.24	3.66	—
AMAT	AMAT271217P00165000	Put	2027-12-17	436	14.3	1.19	165.00	-68.88%	4.23	2.63	2.96	—
AMAT	AMAT271217P00160000	Put	2027-12-17	436	14.3	1.19	160.00	-69.83%	3.64	2.40	3.20	—
AMAT	AMAT271217P00155000	Put	2027-12-17	436	14.3	1.19	155.00	-70.77%	3.64	1.65	3.65	—
AMAT	AMAT271217P00150000	Put	2027-12-17	436	14.3	1.19	150.00	-71.71%	4.07	1.36	3.15	—
AMAT	AMAT271217P00145000	Put	2027-12-17	436	14.3	1.19	145.00	-72.66%	2.97	1.47	1.76	—
AMAT	AMAT271217P00140000	Put	2027-12-17	436	14.3	1.19	140.00	-73.60%	2.99	1.22	1.48	—
AMAT	AMAT271217P00135000	Put	2027-12-17	436	14.3	1.19	135.00	-74.54%	4.08	1.02	3.53	—
AMAT	AMAT271217P00130000	Put	2027-12-17	436	14.3	1.19	130.00	-75.48%	5.99	0.03	2.24	—
AMAT	AMAT271217P00125000	Put	2027-12-17	436	14.3	1.19	125.00	-76.43%	5.84	0.03	1.78	—
AMAT	AMAT271217P00120000	Put	2027-12-17	436	14.3	1.19	120.00	-77.37%	2.81	0.03	2.50	—
AMAT	AMAT271217P00115000	Put	2027-12-17	436	14.3	1.19	115.00	-78.31%	5.86	0.03	2.02	—
AMAT	AMAT271217P00110000	Put	2027-12-17	436	14.3	1.19	110.00	-79.26%	5.65	0.03	1.52	—
AMAT	AMAT271217P00105000	Put	2027-12-17	436	14.3	1.19	105.00	-80.20%	2.17	0.52	1.40	—
AMAT	AMAT271217P00100000	Put	2027-12-17	436	14.3	1.19	100.00	-81.14%	1.53	0.97	1.15	—
AMAT	AMAT271217P00095000	Put	2027-12-17	436	14.3	1.19	95.00	-82.08%	1.72	0.18	1.12	—
AMAT	AMAT271217P00090000	Put	2027-12-17	436	14.3	1.19	90.00	-83.03%	1.67	0.26	0.85	—
AMAT	AMAT271217P00085000	Put	2027-12-17	436	14.3	1.19	85.00	-83.97%	1.54	0.01	0.98	—
AMAT	AMAT271217P00080000	Put	2027-12-17	436	14.3	1.19	80.00	-84.91%	5.32	0.01	1.04	—
AMAT	AMAT271217P00075000	Put	2027-12-17	436	14.3	1.19	75.00	-85.86%	5.24	0.08	2.06	—
AMAT	AMAT271217P00070000	Put	2027-12-17	436	14.3	1.19	70.00	-86.80%	2.32	0.38	1.24	—
AMAT	AMAT271217P00065000	Put	2027-12-17	436	14.3	1.19	65.00	-87.74%	2.26	0.08	0.64	—
AMAT	AMAT280121C01020000	Call	2028-01-21	471	15.5	1.29	1,020.00	+92.35%	44.79	40.12	47.65	—
AMAT	AMAT280121C01000000	Call	2028-01-21	471	15.5	1.29	1,000.00	+88.58%	45.73	43.14	46.20	—
AMAT	AMAT280121C00980000	Call	2028-01-21	471	15.5	1.29	980.00	+84.81%	50.67	44.38	52.04	—
AMAT	AMAT280121C00970000	Call	2028-01-21	471	15.5	1.29	970.00	+82.93%	52.95	44.74	23.80	—
AMAT	AMAT280121C00960000	Call	2028-01-21	471	15.5	1.29	960.00	+81.04%	53.87	46.55	38.08	—
AMAT	AMAT280121C00950000	Call	2028-01-21	471	15.5	1.29	950.00	+79.15%	54.33	46.43	52.01	—
AMAT	AMAT280121C00940000	Call	2028-01-21	471	15.5	1.29	940.00	+77.27%	53.47	49.62	57.00	—
AMAT	AMAT280121C00930000	Call	2028-01-21	471	15.5	1.29	930.00	+75.38%	56.81	50.24	43.30	—
AMAT	AMAT280121C00920000	Call	2028-01-21	471	15.5	1.29	920.00	+73.50%	55.46	48.82	39.40	—
AMAT	AMAT280121C00910000	Call	2028-01-21	471	15.5	1.29	910.00	+71.61%	61.13	51.21	29.30	—
AMAT	AMAT280121C00900000	Call	2028-01-21	471	15.5	1.29	900.00	+69.72%	61.21	51.98	30.05	—
AMAT	AMAT280121C00890000	Call	2028-01-21	471	15.5	1.29	890.00	+67.84%	61.89	54.03	30.36	—
AMAT	AMAT280121C00880000	Call	2028-01-21	471	15.5	1.29	880.00	+65.95%	64.23	54.90	61.30	—
AMAT	AMAT280121C00860000	Call	2028-01-21	471	15.5	1.29	860.00	+62.18%	66.06	56.11	69.70	—
AMAT	AMAT280121C00840000	Call	2028-01-21	471	15.5	1.29	840.00	+58.41%	64.95	59.99	72.85	—
AMAT	AMAT280121C00820000	Call	2028-01-21	471	15.5	1.29	820.00	+54.64%	70.92	64.71	73.50	—
AMAT	AMAT280121C00800000	Call	2028-01-21	471	15.5	1.29	800.00	+50.87%	75.48	66.82	72.29	—
AMAT	AMAT280121C00780000	Call	2028-01-21	471	15.5	1.29	780.00	+47.09%	74.48	70.92	75.40	—
AMAT	AMAT280121C00760000	Call	2028-01-21	471	15.5	1.29	760.00	+43.32%	79.76	73.86	87.30	—
AMAT	AMAT280121C00740000	Call	2028-01-21	471	15.5	1.29	740.00	+39.55%	82.99	75.63	82.85	—
AMAT	AMAT280121C00720000	Call	2028-01-21	471	15.5	1.29	720.00	+35.78%	88.53	82.80	86.30	—
AMAT	AMAT280121C00700000	Call	2028-01-21	471	15.5	1.29	700.00	+32.01%	96.29	84.75	91.05	—
AMAT	AMAT280121C00680000	Call	2028-01-21	471	15.5	1.29	680.00	+28.24%	96.69	90.36	95.00	—
AMAT	AMAT280121C00660000	Call	2028-01-21	471	15.5	1.29	660.00	+24.46%	106.53	97.43	100.55	—
AMAT	AMAT280121C00640000	Call	2028-01-21	471	15.5	1.29	640.00	+20.69%	109.11	103.57	107.95	—
AMAT	AMAT280121C00630000	Call	2028-01-21	471	15.5	1.29	630.00	+18.81%	110.22	107.09	109.30	—
AMAT	AMAT280121C00620000	Call	2028-01-21	471	15.5	1.29	620.00	+16.92%	113.05	108.61	118.70	—
AMAT	AMAT280121C00610000	Call	2028-01-21	471	15.5	1.29	610.00	+15.04%	115.72	109.39	126.34	—
AMAT	AMAT280121C00600000	Call	2028-01-21	471	15.5	1.29	600.00	+13.15%	121.44	112.45	126.12	—
AMAT	AMAT280121C00580000	Call	2028-01-21	471	15.5	1.29	580.00	+9.38%	128.01	119.89	124.75	—
AMAT	AMAT280121C00560000	Call	2028-01-21	471	15.5	1.29	560.00	+5.61%	129.45	128.91	129.10	—
AMAT	AMAT280121C00540000	Call	2028-01-21	471	15.5	1.29	540.00	+1.83%	144.95	136.20	139.00	—
AMAT	AMAT280121C00520000	Call	2028-01-21	471	15.5	1.29	520.00	-1.94%	147.34	139.11	147.22	—
AMAT	AMAT280121C00500000	Call	2028-01-21	471	15.5	1.29	500.00	-5.71%	157.94	150.50	153.55	—
AMAT	AMAT280121C00490000	Call	2028-01-21	471	15.5	1.29	490.00	-7.59%	160.94	151.46	170.60	—
AMAT	AMAT280121C00480000	Call	2028-01-21	471	15.5	1.29	480.00	-9.48%	164.60	156.87	173.90	—
AMAT	AMAT280121C00470000	Call	2028-01-21	471	15.5	1.29	470.00	-11.37%	173.17	162.18	159.47	—
AMAT	AMAT280121C00460000	Call	2028-01-21	471	15.5	1.29	460.00	-13.25%	174.54	170.99	184.40	—
AMAT	AMAT280121C00450000	Call	2028-01-21	471	15.5	1.29	450.00	-15.14%	178.74	175.25	191.25	—
AMAT	AMAT280121C00440000	Call	2028-01-21	471	15.5	1.29	440.00	-17.02%	185.99	181.35	181.83	—
AMAT	AMAT280121C00430000	Call	2028-01-21	471	15.5	1.29	430.00	-18.91%	192.74	182.87	144.68	—
AMAT	AMAT280121C00420000	Call	2028-01-21	471	15.5	1.29	420.00	-20.80%	200.59	184.88	200.00	—
AMAT	AMAT280121C00410000	Call	2028-01-21	471	15.5	1.29	410.00	-22.68%	199.68	195.71	181.40	—
AMAT	AMAT280121C00400000	Call	2028-01-21	471	15.5	1.29	400.00	-24.57%	210.69	202.63	209.55	—
AMAT	AMAT280121C00390000	Call	2028-01-21	471	15.5	1.29	390.00	-26.45%	209.73	202.82	211.68	—
AMAT	AMAT280121C00380000	Call	2028-01-21	471	15.5	1.29	380.00	-28.34%	218.48	207.79	216.18	—
AMAT	AMAT280121C00370000	Call	2028-01-21	471	15.5	1.29	370.00	-30.22%	224.61	220.27	231.50	—
AMAT	AMAT280121C00360000	Call	2028-01-21	471	15.5	1.29	360.00	-32.11%	234.54	223.96	239.38	—
AMAT	AMAT280121C00350000	Call	2028-01-21	471	15.5	1.29	350.00	-34.00%	242.70	231.29	236.34	—
AMAT	AMAT280121C00340000	Call	2028-01-21	471	15.5	1.29	340.00	-35.88%	247.52	239.06	189.35	—
AMAT	AMAT280121C00330000	Call	2028-01-21	471	15.5	1.29	330.00	-37.77%	248.63	245.58	257.98	—
AMAT	AMAT280121C00320000	Call	2028-01-21	471	15.5	1.29	320.00	-39.65%	255.85	250.24	264.79	—
AMAT	AMAT280121C00310000	Call	2028-01-21	471	15.5	1.29	310.00	-41.54%	262.45	254.18	271.55	—
AMAT	AMAT280121C00300000	Call	2028-01-21	471	15.5	1.29	300.00	-43.43%	272.57	260.81	269.93	—
AMAT	AMAT280121C00290000	Call	2028-01-21	471	15.5	1.29	290.00	-45.31%	276.34	269.82	254.55	—
AMAT	AMAT280121C00280000	Call	2028-01-21	471	15.5	1.29	280.00	-47.20%	290.91	274.75	299.81	—
AMAT	AMAT280121C00270000	Call	2028-01-21	471	15.5	1.29	270.00	-49.08%	294.84	290.55	204.80	—
AMAT	AMAT280121C00260000	Call	2028-01-21	471	15.5	1.29	260.00	-50.97%	297.86	295.49	308.00	—
AMAT	AMAT280121C00250000	Call	2028-01-21	471	15.5	1.29	250.00	-52.85%	308.74	297.22	287.10	—
AMAT	AMAT280121C00240000	Call	2028-01-21	471	15.5	1.29	240.00	-54.74%	318.64	311.45	251.54	—
AMAT	AMAT280121C00230000	Call	2028-01-21	471	15.5	1.29	230.00	-56.63%	320.37	315.17	233.53	—
AMAT	AMAT280121C00220000	Call	2028-01-21	471	15.5	1.29	220.00	-58.51%	330.85	327.58	329.44	—
AMAT	AMAT280121C00210000	Call	2028-01-21	471	15.5	1.29	210.00	-60.40%	339.75	339.54	247.60	—
AMAT	AMAT280121C00200000	Call	2028-01-21	471	15.5	1.29	200.00	-62.28%	352.56	344.74	302.50	—
AMAT	AMAT280121C00195000	Call	2028-01-21	471	15.5	1.29	195.00	-63.23%	361.86	349.10	345.79	—
AMAT	AMAT280121C00190000	Call	2028-01-21	471	15.5	1.29	190.00	-64.17%	359.49	344.31	364.88	—
AMAT	AMAT280121C00185000	Call	2028-01-21	471	15.5	1.29	185.00	-65.11%	363.11	357.24	257.55	—
AMAT	AMAT280121C00180000	Call	2028-01-21	471	15.5	1.29	180.00	-66.06%	368.86	362.15	326.90	—
AMAT	AMAT280121C00175000	Call	2028-01-21	471	15.5	1.29	175.00	-67.00%	377.52	369.52	367.95	—
AMAT	AMAT280121C00170000	Call	2028-01-21	471	15.5	1.29	170.00	-67.94%	370.63	370.50	361.25	—
AMAT	AMAT280121C00165000	Call	2028-01-21	471	15.5	1.29	165.00	-68.88%	381.84	376.50	325.28	—
AMAT	AMAT280121C00160000	Call	2028-01-21	471	15.5	1.29	160.00	-69.83%	390.38	381.78	361.99	—
AMAT	AMAT280121C00155000	Call	2028-01-21	471	15.5	1.29	155.00	-70.77%	395.03	375.44	425.22	—
AMAT	AMAT280121C00150000	Call	2028-01-21	471	15.5	1.29	150.00	-71.71%	400.15	393.34	324.00	—
AMAT	AMAT280121C00145000	Call	2028-01-21	471	15.5	1.29	145.00	-72.66%	404.93	396.63	428.00	—
AMAT	AMAT280121C00140000	Call	2028-01-21	471	15.5	1.29	140.00	-73.60%	398.72	392.30	405.00	—
AMAT	AMAT280121C00135000	Call	2028-01-21	471	15.5	1.29	135.00	-74.54%	411.94	404.90	422.00	—
AMAT	AMAT280121C00130000	Call	2028-01-21	471	15.5	1.29	130.00	-75.48%	417.09	409.09	385.38	—
AMAT	AMAT280121C00125000	Call	2028-01-21	471	15.5	1.29	125.00	-76.43%	418.47	410.21	474.00	—
AMAT	AMAT280121C00120000	Call	2028-01-21	471	15.5	1.29	120.00	-77.37%	417.15	414.46	626.10	—
AMAT	AMAT280121C00115000	Call	2028-01-21	471	15.5	1.29	115.00	-78.31%	433.04	418.57	391.30	—
AMAT	AMAT280121C00110000	Call	2028-01-21	471	15.5	1.29	110.00	-79.26%	421.84	414.30	433.00	—
AMAT	AMAT280121C00105000	Call	2028-01-21	471	15.5	1.29	105.00	-80.20%	431.98	425.54	376.06	—
AMAT	AMAT280121C00100000	Call	2028-01-21	471	15.5	1.29	100.00	-81.14%	435.54	423.14	456.38	—
AMAT	AMAT280121P01020000	Put	2028-01-21	471	15.5	1.29	1,020.00	+92.35%	514.49	504.37	493.70	—
AMAT	AMAT280121P01000000	Put	2028-01-21	471	15.5	1.29	1,000.00	+88.58%	495.22	477.02	505.65	—
AMAT	AMAT280121P00980000	Put	2028-01-21	471	15.5	1.29	980.00	+84.81%	477.45	452.70	485.26	—
AMAT	AMAT280121P00970000	Put	2028-01-21	471	15.5	1.29	970.00	+82.93%	456.98	449.77	502.52	—
AMAT	AMAT280121P00960000	Put	2028-01-21	471	15.5	1.29	960.00	+81.04%	446.90	437.01	535.80	—
AMAT	AMAT280121P00950000	Put	2028-01-21	471	15.5	1.29	950.00	+79.15%	448.17	437.48	521.55	—
AMAT	AMAT280121P00940000	Put	2028-01-21	471	15.5	1.29	940.00	+77.27%	437.44	429.44	511.24	—
AMAT	AMAT280121P00930000	Put	2028-01-21	471	15.5	1.29	930.00	+75.38%	423.76	418.44	458.75	—
AMAT	AMAT280121P00920000	Put	2028-01-21	471	15.5	1.29	920.00	+73.50%	422.19	413.19	440.58	—
AMAT	AMAT280121P00910000	Put	2028-01-21	471	15.5	1.29	910.00	+71.61%	398.63	392.93	451.60	—
AMAT	AMAT280121P00900000	Put	2028-01-21	471	15.5	1.29	900.00	+69.72%	400.26	395.93	427.78	—
AMAT	AMAT280121P00890000	Put	2028-01-21	471	15.5	1.29	890.00	+67.84%	384.32	377.86	382.07	—
AMAT	AMAT280121P00880000	Put	2028-01-21	471	15.5	1.29	880.00	+65.95%	383.01	376.65	408.04	—
AMAT	AMAT280121P00860000	Put	2028-01-21	471	15.5	1.29	860.00	+62.18%	359.44	354.88	382.07	—
AMAT	AMAT280121P00840000	Put	2028-01-21	471	15.5	1.29	840.00	+58.41%	351.37	336.54	382.64	—
AMAT	AMAT280121P00820000	Put	2028-01-21	471	15.5	1.29	820.00	+54.64%	328.41	324.77	368.60	—
AMAT	AMAT280121P00800000	Put	2028-01-21	471	15.5	1.29	800.00	+50.87%	307.27	299.68	354.13	—
AMAT	AMAT280121P00780000	Put	2028-01-21	471	15.5	1.29	780.00	+47.09%	301.72	293.77	351.69	—
AMAT	AMAT280121P00760000	Put	2028-01-21	471	15.5	1.29	760.00	+43.32%	276.40	272.08	278.45	—
AMAT	AMAT280121P00740000	Put	2028-01-21	471	15.5	1.29	740.00	+39.55%	267.72	253.24	257.82	—
AMAT	AMAT280121P00720000	Put	2028-01-21	471	15.5	1.29	720.00	+35.78%	243.38	239.37	244.76	—
AMAT	AMAT280121P00700000	Put	2028-01-21	471	15.5	1.29	700.00	+32.01%	228.64	222.22	283.28	—
AMAT	AMAT280121P00680000	Put	2028-01-21	471	15.5	1.29	680.00	+28.24%	218.41	210.86	256.80	—
AMAT	AMAT280121P00660000	Put	2028-01-21	471	15.5	1.29	660.00	+24.46%	201.55	196.08	207.00	—
AMAT	AMAT280121P00640000	Put	2028-01-21	471	15.5	1.29	640.00	+20.69%	182.28	179.08	193.04	—
AMAT	AMAT280121P00630000	Put	2028-01-21	471	15.5	1.29	630.00	+18.81%	181.97	173.47	204.52	—
AMAT	AMAT280121P00620000	Put	2028-01-21	471	15.5	1.29	620.00	+16.92%	174.80	166.56	236.88	—
AMAT	AMAT280121P00610000	Put	2028-01-21	471	15.5	1.29	610.00	+15.04%	170.28	160.21	165.30	—
AMAT	AMAT280121P00600000	Put	2028-01-21	471	15.5	1.29	600.00	+13.15%	157.94	155.03	163.50	—
AMAT	AMAT280121P00580000	Put	2028-01-21	471	15.5	1.29	580.00	+9.38%	151.26	141.05	142.30	—
AMAT	AMAT280121P00560000	Put	2028-01-21	471	15.5	1.29	560.00	+5.61%	131.69	128.95	132.40	—
AMAT	AMAT280121P00540000	Put	2028-01-21	471	15.5	1.29	540.00	+1.83%	124.18	118.93	120.00	—
AMAT	AMAT280121P00520000	Put	2028-01-21	471	15.5	1.29	520.00	-1.94%	112.09	103.89	109.84	—
AMAT	AMAT280121P00500000	Put	2028-01-21	471	15.5	1.29	500.00	-5.71%	101.23	93.55	99.70	—
AMAT	AMAT280121P00490000	Put	2028-01-21	471	15.5	1.29	490.00	-7.59%	96.96	88.05	93.15	—
AMAT	AMAT280121P00480000	Put	2028-01-21	471	15.5	1.29	480.00	-9.48%	92.95	83.51	93.65	—
AMAT	AMAT280121P00470000	Put	2028-01-21	471	15.5	1.29	470.00	-11.37%	85.33	77.69	82.90	—
AMAT	AMAT280121P00460000	Put	2028-01-21	471	15.5	1.29	460.00	-13.25%	79.02	74.85	78.56	—
AMAT	AMAT280121P00450000	Put	2028-01-21	471	15.5	1.29	450.00	-15.14%	79.43	70.54	73.20	—
AMAT	AMAT280121P00440000	Put	2028-01-21	471	15.5	1.29	440.00	-17.02%	70.23	64.35	69.25	—
AMAT	AMAT280121P00430000	Put	2028-01-21	471	15.5	1.29	430.00	-18.91%	67.85	60.14	64.35	—
AMAT	AMAT280121P00420000	Put	2028-01-21	471	15.5	1.29	420.00	-20.80%	62.45	56.65	62.20	—
AMAT	AMAT280121P00410000	Put	2028-01-21	471	15.5	1.29	410.00	-22.68%	58.79	53.16	55.95	—
AMAT	AMAT280121P00400000	Put	2028-01-21	471	15.5	1.29	400.00	-24.57%	54.29	47.33	52.00	—
AMAT	AMAT280121P00390000	Put	2028-01-21	471	15.5	1.29	390.00	-26.45%	51.84	46.25	51.42	—
AMAT	AMAT280121P00380000	Put	2028-01-21	471	15.5	1.29	380.00	-28.34%	47.60	40.25	45.60	—
AMAT	AMAT280121P00370000	Put	2028-01-21	471	15.5	1.29	370.00	-30.22%	45.08	38.51	42.10	—
AMAT	AMAT280121P00360000	Put	2028-01-21	471	15.5	1.29	360.00	-32.11%	39.39	36.67	38.50	—
AMAT	AMAT280121P00350000	Put	2028-01-21	471	15.5	1.29	350.00	-34.00%	37.79	29.68	35.54	—
AMAT	AMAT280121P00340000	Put	2028-01-21	471	15.5	1.29	340.00	-35.88%	34.99	28.70	34.97	—
AMAT	AMAT280121P00330000	Put	2028-01-21	471	15.5	1.29	330.00	-37.77%	32.29	26.33	28.21	—
AMAT	AMAT280121P00320000	Put	2028-01-21	471	15.5	1.29	320.00	-39.65%	31.03	22.02	31.80	—
AMAT	AMAT280121P00310000	Put	2028-01-21	471	15.5	1.29	310.00	-41.54%	27.59	22.85	24.42	—
AMAT	AMAT280121P00300000	Put	2028-01-21	471	15.5	1.29	300.00	-43.43%	24.93	18.33	22.60	—
AMAT	AMAT280121P00290000	Put	2028-01-21	471	15.5	1.29	290.00	-45.31%	23.41	17.52	21.90	—
AMAT	AMAT280121P00280000	Put	2028-01-21	471	15.5	1.29	280.00	-47.20%	20.94	15.07	25.00	—
AMAT	AMAT280121P00270000	Put	2028-01-21	471	15.5	1.29	270.00	-49.08%	20.34	13.58	15.37	—
AMAT	AMAT280121P00260000	Put	2028-01-21	471	15.5	1.29	260.00	-50.97%	15.62	11.86	17.00	—
AMAT	AMAT280121P00250000	Put	2028-01-21	471	15.5	1.29	250.00	-52.85%	15.50	10.85	12.80	—
AMAT	AMAT280121P00240000	Put	2028-01-21	471	15.5	1.29	240.00	-54.74%	13.00	10.13	11.12	—
AMAT	AMAT280121P00230000	Put	2028-01-21	471	15.5	1.29	230.00	-56.63%	11.47	8.91	11.88	—
AMAT	AMAT280121P00220000	Put	2028-01-21	471	15.5	1.29	220.00	-58.51%	9.09	7.42	8.90	—
AMAT	AMAT280121P00210000	Put	2028-01-21	471	15.5	1.29	210.00	-60.40%	8.64	6.86	7.65	—
AMAT	AMAT280121P00200000	Put	2028-01-21	471	15.5	1.29	200.00	-62.28%	7.57	5.60	6.70	—
AMAT	AMAT280121P00195000	Put	2028-01-21	471	15.5	1.29	195.00	-63.23%	7.53	5.47	6.16	—
AMAT	AMAT280121P00190000	Put	2028-01-21	471	15.5	1.29	190.00	-64.17%	8.04	5.75	5.71	—
AMAT	AMAT280121P00185000	Put	2028-01-21	471	15.5	1.29	185.00	-65.11%	6.24	4.29	5.90	—
AMAT	AMAT280121P00180000	Put	2028-01-21	471	15.5	1.29	180.00	-66.06%	6.07	4.26	5.00	—
AMAT	AMAT280121P00175000	Put	2028-01-21	471	15.5	1.29	175.00	-67.00%	5.20	4.60	4.74	—
AMAT	AMAT280121P00170000	Put	2028-01-21	471	15.5	1.29	170.00	-67.94%	4.95	3.63	6.33	—
AMAT	AMAT280121P00165000	Put	2028-01-21	471	15.5	1.29	165.00	-68.88%	4.62	3.23	4.00	—
AMAT	AMAT280121P00160000	Put	2028-01-21	471	15.5	1.29	160.00	-69.83%	4.50	2.92	4.65	—
AMAT	AMAT280121P00155000	Put	2028-01-21	471	15.5	1.29	155.00	-70.77%	4.42	1.96	4.55	—
AMAT	AMAT280121P00150000	Put	2028-01-21	471	15.5	1.29	150.00	-71.71%	4.12	1.92	3.20	—
AMAT	AMAT280121P00145000	Put	2028-01-21	471	15.5	1.29	145.00	-72.66%	3.59	2.07	4.23	—
AMAT	AMAT280121P00140000	Put	2028-01-21	471	15.5	1.29	140.00	-73.60%	5.34	1.32	4.61	—
AMAT	AMAT280121P00135000	Put	2028-01-21	471	15.5	1.29	135.00	-74.54%	6.16	1.67	2.45	—
AMAT	AMAT280121P00130000	Put	2028-01-21	471	15.5	1.29	130.00	-75.48%	5.23	0.09	2.80	—
AMAT	AMAT280121P00125000	Put	2028-01-21	471	15.5	1.29	125.00	-76.43%	6.02	0.01	2.20	—
AMAT	AMAT280121P00120000	Put	2028-01-21	471	15.5	1.29	120.00	-77.37%	2.93	1.12	1.95	—
AMAT	AMAT280121P00115000	Put	2028-01-21	471	15.5	1.29	115.00	-78.31%	5.08	0.28	1.80	—
AMAT	AMAT280121P00110000	Put	2028-01-21	471	15.5	1.29	110.00	-79.26%	4.99	0.16	1.65	—
AMAT	AMAT280121P00105000	Put	2028-01-21	471	15.5	1.29	105.00	-80.20%	2.22	0.58	1.73	—
AMAT	AMAT280121P00100000	Put	2028-01-21	471	15.5	1.29	100.00	-81.14%	1.93	1.34	1.39	—
AMAT	AMAT281215C00820000	Call	2028-12-15	800	26.3	2.19	820.00	+54.64%	117.50	108.81	117.55	—
AMAT	AMAT281215C00810000	Call	2028-12-15	800	26.3	2.19	810.00	+52.75%	119.91	113.06	117.00	—
AMAT	AMAT281215C00800000	Call	2028-12-15	800	26.3	2.19	800.00	+50.87%	119.59	112.05	127.36	—
AMAT	AMAT281215C00790000	Call	2028-12-15	800	26.3	2.19	790.00	+48.98%	122.87	113.84	73.27	—
AMAT	AMAT281215C00780000	Call	2028-12-15	800	26.3	2.19	780.00	+47.09%	128.91	119.66	94.05	—
AMAT	AMAT281215C00770000	Call	2028-12-15	800	26.3	2.19	770.00	+45.21%	129.89	122.00	103.68	—
AMAT	AMAT281215C00760000	Call	2028-12-15	800	26.3	2.19	760.00	+43.32%	132.81	123.46	77.20	—
AMAT	AMAT281215C00750000	Call	2028-12-15	800	26.3	2.19	750.00	+41.44%	134.36	121.82	78.43	—
AMAT	AMAT281215C00740000	Call	2028-12-15	800	26.3	2.19	740.00	+39.55%	134.30	124.14	143.90	—
AMAT	AMAT281215C00730000	Call	2028-12-15	800	26.3	2.19	730.00	+37.67%	138.10	125.45	144.34	—
AMAT	AMAT281215C00720000	Call	2028-12-15	800	26.3	2.19	720.00	+35.78%	140.40	132.54	134.70	—
AMAT	AMAT281215C00710000	Call	2028-12-15	800	26.3	2.19	710.00	+33.89%	140.31	132.21	90.00	—
AMAT	AMAT281215C00700000	Call	2028-12-15	800	26.3	2.19	700.00	+32.01%	145.96	136.70	139.80	—
AMAT	AMAT281215C00690000	Call	2028-12-15	800	26.3	2.19	690.00	+30.12%	143.33	136.23	113.06	—
AMAT	AMAT281215C00680000	Call	2028-12-15	800	26.3	2.19	680.00	+28.24%	148.12	141.06	93.40	—
AMAT	AMAT281215C00670000	Call	2028-12-15	800	26.3	2.19	670.00	+26.35%	151.78	143.44	92.36	—
AMAT	AMAT281215C00660000	Call	2028-12-15	800	26.3	2.19	660.00	+24.46%	155.75	144.46	94.14	—
AMAT	AMAT281215C00650000	Call	2028-12-15	800	26.3	2.19	650.00	+22.58%	158.84	145.79	162.00	—
AMAT	AMAT281215C00640000	Call	2028-12-15	800	26.3	2.19	640.00	+20.69%	158.36	150.88	128.87	—
AMAT	AMAT281215C00630000	Call	2028-12-15	800	26.3	2.19	630.00	+18.81%	162.04	154.74	144.80	—
AMAT	AMAT281215C00620000	Call	2028-12-15	800	26.3	2.19	620.00	+16.92%	164.69	152.61	167.75	—
AMAT	AMAT281215C00610000	Call	2028-12-15	800	26.3	2.19	610.00	+15.04%	165.28	161.10	101.54	—
AMAT	AMAT281215C00600000	Call	2028-12-15	800	26.3	2.19	600.00	+13.15%	173.12	163.90	168.22	—
AMAT	AMAT281215C00590000	Call	2028-12-15	800	26.3	2.19	590.00	+11.26%	175.68	163.01	106.00	—
AMAT	AMAT281215C00580000	Call	2028-12-15	800	26.3	2.19	580.00	+9.38%	177.21	169.08	140.76	—
AMAT	AMAT281215C00570000	Call	2028-12-15	800	26.3	2.19	570.00	+7.49%	177.16	172.57	183.65	—
AMAT	AMAT281215C00560000	Call	2028-12-15	800	26.3	2.19	560.00	+5.61%	178.53	171.56	190.00	—
AMAT	AMAT281215C00550000	Call	2028-12-15	800	26.3	2.19	550.00	+3.72%	181.37	177.31	119.40	—
AMAT	AMAT281215C00540000	Call	2028-12-15	800	26.3	2.19	540.00	+1.83%	186.60	176.49	147.85	—
AMAT	AMAT281215C00530000	Call	2028-12-15	800	26.3	2.19	530.00	-0.05%	190.94	181.12	150.22	—
AMAT	AMAT281215C00520000	Call	2028-12-15	800	26.3	2.19	520.00	-1.94%	193.47	186.03	201.05	—
AMAT	AMAT281215C00510000	Call	2028-12-15	800	26.3	2.19	510.00	-3.82%	196.77	186.59	166.60	—
AMAT	AMAT281215C00500000	Call	2028-12-15	800	26.3	2.19	500.00	-5.71%	201.41	195.08	205.08	—
AMAT	AMAT281215C00490000	Call	2028-12-15	800	26.3	2.19	490.00	-7.59%	210.01	198.07	214.22	—
AMAT	AMAT281215C00480000	Call	2028-12-15	800	26.3	2.19	480.00	-9.48%	208.67	200.19	206.21	—
AMAT	AMAT281215C00470000	Call	2028-12-15	800	26.3	2.19	470.00	-11.37%	212.39	207.38	193.25	—
AMAT	AMAT281215C00460000	Call	2028-12-15	800	26.3	2.19	460.00	-13.25%	218.93	211.21	217.30	—
AMAT	AMAT281215C00450000	Call	2028-12-15	800	26.3	2.19	450.00	-15.14%	226.24	212.31	185.94	—
AMAT	AMAT281215C00440000	Call	2028-12-15	800	26.3	2.19	440.00	-17.02%	226.86	214.46	221.80	—
AMAT	AMAT281215C00430000	Call	2028-12-15	800	26.3	2.19	430.00	-18.91%	233.17	222.49	239.16	—
AMAT	AMAT281215C00420000	Call	2028-12-15	800	26.3	2.19	420.00	-20.80%	237.65	228.93	231.07	—
AMAT	AMAT281215C00410000	Call	2028-12-15	800	26.3	2.19	410.00	-22.68%	240.87	234.84	162.50	—
AMAT	AMAT281215C00400000	Call	2028-12-15	800	26.3	2.19	400.00	-24.57%	243.01	232.13	250.00	—
AMAT	AMAT281215C00390000	Call	2028-12-15	800	26.3	2.19	390.00	-26.45%	253.19	242.27	257.00	—
AMAT	AMAT281215C00380000	Call	2028-12-15	800	26.3	2.19	380.00	-28.34%	257.11	245.98	264.00	—
AMAT	AMAT281215C00370000	Call	2028-12-15	800	26.3	2.19	370.00	-30.22%	257.44	249.71	240.10	—
AMAT	AMAT281215C00360000	Call	2028-12-15	800	26.3	2.19	360.00	-32.11%	259.82	259.32	218.35	—
AMAT	AMAT281215C00350000	Call	2028-12-15	800	26.3	2.19	350.00	-34.00%	267.73	260.60	268.44	—
AMAT	AMAT281215C00340000	Call	2028-12-15	800	26.3	2.19	340.00	-35.88%	271.10	265.89	274.00	—
AMAT	AMAT281215C00330000	Call	2028-12-15	800	26.3	2.19	330.00	-37.77%	276.74	266.79	311.78	—
AMAT	AMAT281215C00320000	Call	2028-12-15	800	26.3	2.19	320.00	-39.65%	281.98	274.32	249.00	—
AMAT	AMAT281215C00310000	Call	2028-12-15	800	26.3	2.19	310.00	-41.54%	294.35	278.36	288.52	—
AMAT	AMAT281215C00300000	Call	2028-12-15	800	26.3	2.19	300.00	-43.43%	304.67	294.53	297.29	—
AMAT	AMAT281215C00290000	Call	2028-12-15	800	26.3	2.19	290.00	-45.31%	306.15	298.70	304.22	—
AMAT	AMAT281215C00280000	Call	2028-12-15	800	26.3	2.19	280.00	-47.20%	309.87	301.58	314.58	—
AMAT	AMAT281215C00270000	Call	2028-12-15	800	26.3	2.19	270.00	-49.08%	312.49	306.39	224.07	—
AMAT	AMAT281215C00260000	Call	2028-12-15	800	26.3	2.19	260.00	-50.97%	328.06	313.27	277.25	—
AMAT	AMAT281215C00250000	Call	2028-12-15	800	26.3	2.19	250.00	-52.85%	333.54	327.08	333.87	—
AMAT	AMAT281215C00240000	Call	2028-12-15	800	26.3	2.19	240.00	-54.74%	340.53	323.25	291.87	—
AMAT	AMAT281215C00230000	Call	2028-12-15	800	26.3	2.19	230.00	-56.63%	347.93	332.20	241.58	—
AMAT	AMAT281215C00220000	Call	2028-12-15	800	26.3	2.19	220.00	-58.51%	351.82	347.72	329.40	—
AMAT	AMAT281215P00820000	Put	2028-12-15	800	26.3	2.19	820.00	+54.64%	355.57	346.57	413.98	—
AMAT	AMAT281215P00810000	Put	2028-12-15	800	26.3	2.19	810.00	+52.75%	343.90	340.88	—	—
AMAT	AMAT281215P00800000	Put	2028-12-15	800	26.3	2.19	800.00	+50.87%	335.83	322.73	—	—
AMAT	AMAT281215P00790000	Put	2028-12-15	800	26.3	2.19	790.00	+48.98%	322.85	313.45	369.65	—
AMAT	AMAT281215P00780000	Put	2028-12-15	800	26.3	2.19	780.00	+47.09%	317.86	305.70	—	—
AMAT	AMAT281215P00770000	Put	2028-12-15	800	26.3	2.19	770.00	+45.21%	313.17	302.53	—	—
AMAT	AMAT281215P00760000	Put	2028-12-15	800	26.3	2.19	760.00	+43.32%	304.74	301.92	300.00	—
AMAT	AMAT281215P00750000	Put	2028-12-15	800	26.3	2.19	750.00	+41.44%	292.31	284.02	292.40	—
AMAT	AMAT281215P00740000	Put	2028-12-15	800	26.3	2.19	740.00	+39.55%	292.99	283.95	—	—
AMAT	AMAT281215P00730000	Put	2028-12-15	800	26.3	2.19	730.00	+37.67%	280.96	275.95	—	—
AMAT	AMAT281215P00720000	Put	2028-12-15	800	26.3	2.19	720.00	+35.78%	279.26	271.26	—	—
AMAT	AMAT281215P00710000	Put	2028-12-15	800	26.3	2.19	710.00	+33.89%	266.10	259.63	293.00	—
AMAT	AMAT281215P00700000	Put	2028-12-15	800	26.3	2.19	700.00	+32.01%	262.67	253.25	297.48	—
AMAT	AMAT281215P00690000	Put	2028-12-15	800	26.3	2.19	690.00	+30.12%	249.20	242.55	288.49	—
AMAT	AMAT281215P00680000	Put	2028-12-15	800	26.3	2.19	680.00	+28.24%	242.53	234.58	279.11	—
AMAT	AMAT281215P00670000	Put	2028-12-15	800	26.3	2.19	670.00	+26.35%	235.38	231.97	271.99	—
AMAT	AMAT281215P00660000	Put	2028-12-15	800	26.3	2.19	660.00	+24.46%	233.25	227.33	264.65	—
AMAT	AMAT281215P00650000	Put	2028-12-15	800	26.3	2.19	650.00	+22.58%	220.60	213.76	270.60	—
AMAT	AMAT281215P00640000	Put	2028-12-15	800	26.3	2.19	640.00	+20.69%	216.33	211.70	—	—
AMAT	AMAT281215P00630000	Put	2028-12-15	800	26.3	2.19	630.00	+18.81%	213.21	203.08	205.77	—
AMAT	AMAT281215P00620000	Put	2028-12-15	800	26.3	2.19	620.00	+16.92%	200.63	198.38	240.99	—
AMAT	AMAT281215P00610000	Put	2028-12-15	800	26.3	2.19	610.00	+15.04%	194.57	186.84	214.40	—
AMAT	AMAT281215P00600000	Put	2028-12-15	800	26.3	2.19	600.00	+13.15%	192.82	184.64	223.51	—
AMAT	AMAT281215P00590000	Put	2028-12-15	800	26.3	2.19	590.00	+11.26%	181.45	176.50	—	—
AMAT	AMAT281215P00580000	Put	2028-12-15	800	26.3	2.19	580.00	+9.38%	179.55	172.90	172.81	—
AMAT	AMAT281215P00570000	Put	2028-12-15	800	26.3	2.19	570.00	+7.49%	169.77	165.07	209.00	—
AMAT	AMAT281215P00560000	Put	2028-12-15	800	26.3	2.19	560.00	+5.61%	167.82	156.90	161.51	—
AMAT	AMAT281215P00550000	Put	2028-12-15	800	26.3	2.19	550.00	+3.72%	162.10	151.90	182.75	—
AMAT	AMAT281215P00540000	Put	2028-12-15	800	26.3	2.19	540.00	+1.83%	150.28	144.14	167.05	—
AMAT	AMAT281215P00530000	Put	2028-12-15	800	26.3	2.19	530.00	-0.05%	144.83	137.64	162.00	—
AMAT	AMAT281215P00520000	Put	2028-12-15	800	26.3	2.19	520.00	-1.94%	140.28	130.42	173.97	—
AMAT	AMAT281215P00510000	Put	2028-12-15	800	26.3	2.19	510.00	-3.82%	134.18	128.35	137.00	—
AMAT	AMAT281215P00500000	Put	2028-12-15	800	26.3	2.19	500.00	-5.71%	127.12	118.83	125.15	—
AMAT	AMAT281215P00490000	Put	2028-12-15	800	26.3	2.19	490.00	-7.59%	124.04	116.38	133.70	—
AMAT	AMAT281215P00480000	Put	2028-12-15	800	26.3	2.19	480.00	-9.48%	116.65	109.30	119.25	—
AMAT	AMAT281215P00470000	Put	2028-12-15	800	26.3	2.19	470.00	-11.37%	114.60	105.41	113.25	—
AMAT	AMAT281215P00460000	Put	2028-12-15	800	26.3	2.19	460.00	-13.25%	110.14	100.90	108.62	—
AMAT	AMAT281215P00450000	Put	2028-12-15	800	26.3	2.19	450.00	-15.14%	105.61	96.65	102.50	—
AMAT	AMAT281215P00440000	Put	2028-12-15	800	26.3	2.19	440.00	-17.02%	97.54	90.95	98.03	—
AMAT	AMAT281215P00430000	Put	2028-12-15	800	26.3	2.19	430.00	-18.91%	90.61	86.17	88.05	—
AMAT	AMAT281215P00420000	Put	2028-12-15	800	26.3	2.19	420.00	-20.80%	87.35	80.81	84.20	—
AMAT	AMAT281215P00410000	Put	2028-12-15	800	26.3	2.19	410.00	-22.68%	81.83	76.34	86.30	—
AMAT	AMAT281215P00400000	Put	2028-12-15	800	26.3	2.19	400.00	-24.57%	78.66	72.24	75.65	—
AMAT	AMAT281215P00390000	Put	2028-12-15	800	26.3	2.19	390.00	-26.45%	76.99	68.23	98.20	—
AMAT	AMAT281215P00380000	Put	2028-12-15	800	26.3	2.19	380.00	-28.34%	72.13	61.12	66.50	—
AMAT	AMAT281215P00370000	Put	2028-12-15	800	26.3	2.19	370.00	-30.22%	68.30	57.88	62.50	—
AMAT	AMAT281215P00360000	Put	2028-12-15	800	26.3	2.19	360.00	-32.11%	60.03	57.34	57.95	—
AMAT	AMAT281215P00350000	Put	2028-12-15	800	26.3	2.19	350.00	-34.00%	55.84	49.74	53.97	—
AMAT	AMAT281215P00340000	Put	2028-12-15	800	26.3	2.19	340.00	-35.88%	55.60	47.37	51.00	—
AMAT	AMAT281215P00330000	Put	2028-12-15	800	26.3	2.19	330.00	-37.77%	51.70	43.66	45.89	—
AMAT	AMAT281215P00320000	Put	2028-12-15	800	26.3	2.19	320.00	-39.65%	46.50	41.33	44.00	—
AMAT	AMAT281215P00310000	Put	2028-12-15	800	26.3	2.19	310.00	-41.54%	44.22	35.78	41.73	—
AMAT	AMAT281215P00300000	Put	2028-12-15	800	26.3	2.19	300.00	-43.43%	39.96	34.40	37.40	—
AMAT	AMAT281215P00290000	Put	2028-12-15	800	26.3	2.19	290.00	-45.31%	39.43	30.43	34.59	—
AMAT	AMAT281215P00280000	Put	2028-12-15	800	26.3	2.19	280.00	-47.20%	34.25	28.46	29.15	—
AMAT	AMAT281215P00270000	Put	2028-12-15	800	26.3	2.19	270.00	-49.08%	34.13	24.36	31.05	—
AMAT	AMAT281215P00260000	Put	2028-12-15	800	26.3	2.19	260.00	-50.97%	28.56	22.80	25.25	—
AMAT	AMAT281215P00250000	Put	2028-12-15	800	26.3	2.19	250.00	-52.85%	26.07	20.20	23.35	—
AMAT	AMAT281215P00240000	Put	2028-12-15	800	26.3	2.19	240.00	-54.74%	24.18	18.54	21.42	—
AMAT	AMAT281215P00230000	Put	2028-12-15	800	26.3	2.19	230.00	-56.63%	21.51	15.44	20.62	—
AMAT	AMAT281215P00220000	Put	2028-12-15	800	26.3	2.19	220.00	-58.51%	17.96	15.20	17.81	—
AMAT	AMAT290119C00800000	Call	2029-01-19	835	27.4	2.29	800.00	+50.87%	125.62	118.18	—	—
AMAT	AMAT290119C00780000	Call	2029-01-19	835	27.4	2.29	780.00	+47.09%	132.42	121.65	—	—
AMAT	AMAT290119C00760000	Call	2029-01-19	835	27.4	2.29	760.00	+43.32%	134.72	125.36	—	—
AMAT	AMAT290119C00740000	Call	2029-01-19	835	27.4	2.29	740.00	+39.55%	139.09	130.59	—	—
AMAT	AMAT290119C00720000	Call	2029-01-19	835	27.4	2.29	720.00	+35.78%	141.58	136.60	—	—
AMAT	AMAT290119C00700000	Call	2029-01-19	835	27.4	2.29	700.00	+32.01%	144.50	137.68	149.30	—
AMAT	AMAT290119C00680000	Call	2029-01-19	835	27.4	2.29	680.00	+28.24%	152.67	140.67	151.10	—
AMAT	AMAT290119C00660000	Call	2029-01-19	835	27.4	2.29	660.00	+24.46%	157.13	149.48	164.02	—
AMAT	AMAT290119C00640000	Call	2029-01-19	835	27.4	2.29	640.00	+20.69%	161.40	156.03	167.00	—
AMAT	AMAT290119C00630000	Call	2029-01-19	835	27.4	2.29	630.00	+18.81%	165.13	156.10	160.00	—
AMAT	AMAT290119C00620000	Call	2029-01-19	835	27.4	2.29	620.00	+16.92%	166.17	157.34	174.00	—
AMAT	AMAT290119C00610000	Call	2029-01-19	835	27.4	2.29	610.00	+15.04%	173.09	161.58	174.75	—
AMAT	AMAT290119C00600000	Call	2029-01-19	835	27.4	2.29	600.00	+13.15%	174.31	166.55	179.85	—
AMAT	AMAT290119C00590000	Call	2029-01-19	835	27.4	2.29	590.00	+11.26%	173.48	164.80	135.14	—
AMAT	AMAT290119C00580000	Call	2029-01-19	835	27.4	2.29	580.00	+9.38%	179.73	168.03	185.35	—
AMAT	AMAT290119C00570000	Call	2029-01-19	835	27.4	2.29	570.00	+7.49%	182.95	173.68	187.49	—
AMAT	AMAT290119C00560000	Call	2029-01-19	835	27.4	2.29	560.00	+5.61%	183.17	174.67	188.35	—
AMAT	AMAT290119C00550000	Call	2029-01-19	835	27.4	2.29	550.00	+3.72%	186.84	181.16	197.88	—
AMAT	AMAT290119C00540000	Call	2029-01-19	835	27.4	2.29	540.00	+1.83%	192.71	179.84	201.62	—
AMAT	AMAT290119C00530000	Call	2029-01-19	835	27.4	2.29	530.00	-0.05%	192.19	189.21	191.44	—
AMAT	AMAT290119C00520000	Call	2029-01-19	835	27.4	2.29	520.00	-1.94%	196.42	188.94	124.00	—
AMAT	AMAT290119C00510000	Call	2029-01-19	835	27.4	2.29	510.00	-3.82%	199.64	194.09	199.27	—
AMAT	AMAT290119C00500000	Call	2029-01-19	835	27.4	2.29	500.00	-5.71%	204.64	194.33	212.25	—
AMAT	AMAT290119C00490000	Call	2029-01-19	835	27.4	2.29	490.00	-7.59%	213.88	204.73	—	—
AMAT	AMAT290119C00480000	Call	2029-01-19	835	27.4	2.29	480.00	-9.48%	210.17	208.47	211.19	—
AMAT	AMAT290119C00470000	Call	2029-01-19	835	27.4	2.29	470.00	-11.37%	218.04	205.90	221.95	—
AMAT	AMAT290119C00460000	Call	2029-01-19	835	27.4	2.29	460.00	-13.25%	223.05	213.89	226.31	—
AMAT	AMAT290119C00450000	Call	2029-01-19	835	27.4	2.29	450.00	-15.14%	227.29	219.11	231.41	—
AMAT	AMAT290119C00440000	Call	2029-01-19	835	27.4	2.29	440.00	-17.02%	233.95	223.16	229.58	—
AMAT	AMAT290119C00430000	Call	2029-01-19	835	27.4	2.29	430.00	-18.91%	231.89	225.58	239.47	—
AMAT	AMAT290119C00420000	Call	2029-01-19	835	27.4	2.29	420.00	-20.80%	238.22	231.31	243.35	—
AMAT	AMAT290119C00410000	Call	2029-01-19	835	27.4	2.29	410.00	-22.68%	240.69	236.51	184.95	—
AMAT	AMAT290119C00400000	Call	2029-01-19	835	27.4	2.29	400.00	-24.57%	251.69	239.16	244.07	—
AMAT	AMAT290119C00390000	Call	2029-01-19	835	27.4	2.29	390.00	-26.45%	249.83	238.39	259.53	—
AMAT	AMAT290119C00380000	Call	2029-01-19	835	27.4	2.29	380.00	-28.34%	255.46	247.83	204.65	—
AMAT	AMAT290119C00370000	Call	2029-01-19	835	27.4	2.29	370.00	-30.22%	266.62	254.81	202.00	—
AMAT	AMAT290119C00360000	Call	2029-01-19	835	27.4	2.29	360.00	-32.11%	264.12	254.58	264.58	—
AMAT	AMAT290119C00350000	Call	2029-01-19	835	27.4	2.29	350.00	-34.00%	270.22	261.24	267.52	—
AMAT	AMAT290119C00340000	Call	2029-01-19	835	27.4	2.29	340.00	-35.88%	273.68	272.45	285.02	—
AMAT	AMAT290119C00330000	Call	2029-01-19	835	27.4	2.29	330.00	-37.77%	286.75	273.59	—	—
AMAT	AMAT290119C00320000	Call	2029-01-19	835	27.4	2.29	320.00	-39.65%	294.01	285.01	—	—
AMAT	AMAT290119C00310000	Call	2029-01-19	835	27.4	2.29	310.00	-41.54%	296.52	287.87	200.95	—
AMAT	AMAT290119C00300000	Call	2029-01-19	835	27.4	2.29	300.00	-43.43%	305.75	292.75	294.00	—
AMAT	AMAT290119C00290000	Call	2029-01-19	835	27.4	2.29	290.00	-45.31%	308.32	293.36	—	—
AMAT	AMAT290119C00280000	Call	2029-01-19	835	27.4	2.29	280.00	-47.20%	307.09	303.76	318.72	—
AMAT	AMAT290119C00270000	Call	2029-01-19	835	27.4	2.29	270.00	-49.08%	317.61	304.42	317.78	—
AMAT	AMAT290119C00260000	Call	2029-01-19	835	27.4	2.29	260.00	-50.97%	329.47	310.74	324.26	—
AMAT	AMAT290119C00250000	Call	2029-01-19	835	27.4	2.29	250.00	-52.85%	325.49	317.84	331.16	—
AMAT	AMAT290119C00240000	Call	2029-01-19	835	27.4	2.29	240.00	-54.74%	337.87	329.99	293.97	—
AMAT	AMAT290119C00230000	Call	2029-01-19	835	27.4	2.29	230.00	-56.63%	349.48	332.35	—	—
AMAT	AMAT290119C00220000	Call	2029-01-19	835	27.4	2.29	220.00	-58.51%	352.27	349.78	345.50	—
AMAT	AMAT290119P00800000	Put	2029-01-19	835	27.4	2.29	800.00	+50.87%	339.77	333.53	—	—
AMAT	AMAT290119P00780000	Put	2029-01-19	835	27.4	2.29	780.00	+47.09%	324.99	315.99	—	—
AMAT	AMAT290119P00760000	Put	2029-01-19	835	27.4	2.29	760.00	+43.32%	305.88	300.69	—	—
AMAT	AMAT290119P00740000	Put	2029-01-19	835	27.4	2.29	740.00	+39.55%	291.03	285.78	—	—
AMAT	AMAT290119P00720000	Put	2029-01-19	835	27.4	2.29	720.00	+35.78%	275.23	267.61	—	—
AMAT	AMAT290119P00700000	Put	2029-01-19	835	27.4	2.29	700.00	+32.01%	266.09	252.84	—	—
AMAT	AMAT290119P00680000	Put	2029-01-19	835	27.4	2.29	680.00	+28.24%	247.36	233.89	243.00	—
AMAT	AMAT290119P00660000	Put	2029-01-19	835	27.4	2.29	660.00	+24.46%	237.58	221.65	—	—
AMAT	AMAT290119P00640000	Put	2029-01-19	835	27.4	2.29	640.00	+20.69%	220.22	207.44	—	—
AMAT	AMAT290119P00630000	Put	2029-01-19	835	27.4	2.29	630.00	+18.81%	211.88	199.97	—	—
AMAT	AMAT290119P00620000	Put	2029-01-19	835	27.4	2.29	620.00	+16.92%	202.53	198.28	—	—
AMAT	AMAT290119P00610000	Put	2029-01-19	835	27.4	2.29	610.00	+15.04%	200.27	188.54	—	—
AMAT	AMAT290119P00600000	Put	2029-01-19	835	27.4	2.29	600.00	+13.15%	190.52	185.27	201.29	—
AMAT	AMAT290119P00590000	Put	2029-01-19	835	27.4	2.29	590.00	+11.26%	183.47	180.29	—	—
AMAT	AMAT290119P00580000	Put	2029-01-19	835	27.4	2.29	580.00	+9.38%	176.48	172.34	—	—
AMAT	AMAT290119P00570000	Put	2029-01-19	835	27.4	2.29	570.00	+7.49%	170.62	162.81	—	—
AMAT	AMAT290119P00560000	Put	2029-01-19	835	27.4	2.29	560.00	+5.61%	165.07	157.96	—	—
AMAT	AMAT290119P00550000	Put	2029-01-19	835	27.4	2.29	550.00	+3.72%	160.60	149.58	157.08	—
AMAT	AMAT290119P00540000	Put	2029-01-19	835	27.4	2.29	540.00	+1.83%	152.58	146.51	—	—
AMAT	AMAT290119P00530000	Put	2029-01-19	835	27.4	2.29	530.00	-0.05%	151.07	138.61	161.22	—
AMAT	AMAT290119P00520000	Put	2029-01-19	835	27.4	2.29	520.00	-1.94%	142.08	137.40	—	—
AMAT	AMAT290119P00510000	Put	2029-01-19	835	27.4	2.29	510.00	-3.82%	135.59	130.60	132.20	—
AMAT	AMAT290119P00500000	Put	2029-01-19	835	27.4	2.29	500.00	-5.71%	131.41	121.43	126.85	—
AMAT	AMAT290119P00490000	Put	2029-01-19	835	27.4	2.29	490.00	-7.59%	126.08	118.95	131.05	—
AMAT	AMAT290119P00480000	Put	2029-01-19	835	27.4	2.29	480.00	-9.48%	122.48	114.63	—	—
AMAT	AMAT290119P00470000	Put	2029-01-19	835	27.4	2.29	470.00	-11.37%	115.50	105.75	—	—
AMAT	AMAT290119P00460000	Put	2029-01-19	835	27.4	2.29	460.00	-13.25%	112.27	100.27	104.76	—
AMAT	AMAT290119P00450000	Put	2029-01-19	835	27.4	2.29	450.00	-15.14%	105.46	95.84	102.00	—
AMAT	AMAT290119P00440000	Put	2029-01-19	835	27.4	2.29	440.00	-17.02%	100.19	91.85	127.37	—
AMAT	AMAT290119P00430000	Put	2029-01-19	835	27.4	2.29	430.00	-18.91%	95.29	87.88	90.10	—
AMAT	AMAT290119P00420000	Put	2029-01-19	835	27.4	2.29	420.00	-20.80%	87.83	83.19	85.44	—
AMAT	AMAT290119P00410000	Put	2029-01-19	835	27.4	2.29	410.00	-22.68%	85.50	77.12	106.65	—
AMAT	AMAT290119P00400000	Put	2029-01-19	835	27.4	2.29	400.00	-24.57%	80.45	75.26	76.61	—
AMAT	AMAT290119P00390000	Put	2029-01-19	835	27.4	2.29	390.00	-26.45%	76.69	67.94	82.82	—
AMAT	AMAT290119P00380000	Put	2029-01-19	835	27.4	2.29	380.00	-28.34%	73.07	62.90	95.81	—
AMAT	AMAT290119P00370000	Put	2029-01-19	835	27.4	2.29	370.00	-30.22%	69.03	59.10	—	—
AMAT	AMAT290119P00360000	Put	2029-01-19	835	27.4	2.29	360.00	-32.11%	65.02	55.95	—	—
AMAT	AMAT290119P00350000	Put	2029-01-19	835	27.4	2.29	350.00	-34.00%	58.76	51.83	56.38	—
AMAT	AMAT290119P00340000	Put	2029-01-19	835	27.4	2.29	340.00	-35.88%	55.97	49.87	52.00	—
AMAT	AMAT290119P00330000	Put	2029-01-19	835	27.4	2.29	330.00	-37.77%	53.63	45.13	51.95	—
AMAT	AMAT290119P00320000	Put	2029-01-19	835	27.4	2.29	320.00	-39.65%	49.45	41.26	45.30	—
AMAT	AMAT290119P00310000	Put	2029-01-19	835	27.4	2.29	310.00	-41.54%	46.17	38.19	39.70	—
AMAT	AMAT290119P00300000	Put	2029-01-19	835	27.4	2.29	300.00	-43.43%	42.88	34.59	43.60	—
AMAT	AMAT290119P00290000	Put	2029-01-19	835	27.4	2.29	290.00	-45.31%	38.29	32.25	35.46	—
AMAT	AMAT290119P00280000	Put	2029-01-19	835	27.4	2.29	280.00	-47.20%	35.75	28.51	36.80	—
AMAT	AMAT290119P00270000	Put	2029-01-19	835	27.4	2.29	270.00	-49.08%	33.65	26.29	28.60	—
AMAT	AMAT290119P00260000	Put	2029-01-19	835	27.4	2.29	260.00	-50.97%	30.53	24.22	26.68	—
AMAT	AMAT290119P00250000	Put	2029-01-19	835	27.4	2.29	250.00	-52.85%	26.90	23.74	25.10	—
AMAT	AMAT290119P00240000	Put	2029-01-19	835	27.4	2.29	240.00	-54.74%	25.03	18.65	25.49	—
AMAT	AMAT290119P00230000	Put	2029-01-19	835	27.4	2.29	230.00	-56.63%	22.92	16.69	24.02	—
AMAT	AMAT290119P00220000	Put	2029-01-19	835	27.4	2.29	220.00	-58.51%	18.74	16.87	18.33	—