DELL Options ChainDell Technologies Class C Common

Spot 574.00 · 3,674 contracts · 19 expiries · built 2026-10-07

Right

Expiry

ULA	Option Code	Right	Expiry	DTE	MTE	YTE	Strike	Stk / Prc Δ%	Ask	Bid	Last	OI
DELL	DELL261009C00890000	Call	2026-10-09	2	0.1	0.01	890.00	+55.05%	0.07	0.00	0.05	59
DELL	DELL261009C00880000	Call	2026-10-09	2	0.1	0.01	880.00	+53.31%	0.03	0.00	0.02	152
DELL	DELL261009C00870000	Call	2026-10-09	2	0.1	0.01	870.00	+51.57%	0.09	0.00	0.02	53
DELL	DELL261009C00860000	Call	2026-10-09	2	0.1	0.01	860.00	+49.83%	0.11	0.00	0.03	113
DELL	DELL261009C00855000	Call	2026-10-09	2	0.1	0.01	855.00	+48.95%	0.04	0.00	0.03	15
DELL	DELL261009C00850000	Call	2026-10-09	2	0.1	0.01	850.00	+48.08%	0.06	0.00	0.06	190
DELL	DELL261009C00845000	Call	2026-10-09	2	0.1	0.01	845.00	+47.21%	0.04	0.00	0.03	124
DELL	DELL261009C00840000	Call	2026-10-09	2	0.1	0.01	840.00	+46.34%	0.04	0.00	0.02	423
DELL	DELL261009C00835000	Call	2026-10-09	2	0.1	0.01	835.00	+45.47%	0.06	0.00	0.01	126
DELL	DELL261009C00830000	Call	2026-10-09	2	0.1	0.01	830.00	+44.60%	2.10	0.00	0.03	121
DELL	DELL261009C00825000	Call	2026-10-09	2	0.1	0.01	825.00	+43.73%	2.17	0.00	0.03	26
DELL	DELL261009C00820000	Call	2026-10-09	2	0.1	0.01	820.00	+42.86%	0.01	0.00	0.02	456
DELL	DELL261009C00815000	Call	2026-10-09	2	0.1	0.01	815.00	+41.99%	2.06	0.00	0.01	27
DELL	DELL261009C00810000	Call	2026-10-09	2	0.1	0.01	810.00	+41.11%	0.13	0.00	0.05	6
DELL	DELL261009C00805000	Call	2026-10-09	2	0.1	0.01	805.00	+40.24%	2.11	0.00	0.06	150
DELL	DELL261009C00800000	Call	2026-10-09	2	0.1	0.01	800.00	+39.37%	0.17	0.00	0.01	485
DELL	DELL261009C00795000	Call	2026-10-09	2	0.1	0.01	795.00	+38.50%	0.92	0.00	0.02	158
DELL	DELL261009C00790000	Call	2026-10-09	2	0.1	0.01	790.00	+37.63%	2.15	0.00	0.02	81
DELL	DELL261009C00785000	Call	2026-10-09	2	0.1	0.01	785.00	+36.76%	2.16	0.00	0.02	41
DELL	DELL261009C00780000	Call	2026-10-09	2	0.1	0.01	780.00	+35.89%	2.17	0.00	0.01	112
DELL	DELL261009C00775000	Call	2026-10-09	2	0.1	0.01	775.00	+35.02%	2.10	0.00	0.01	139
DELL	DELL261009C00770000	Call	2026-10-09	2	0.1	0.01	770.00	+34.15%	0.60	0.00	0.07	280
DELL	DELL261009C00765000	Call	2026-10-09	2	0.1	0.01	765.00	+33.28%	0.05	0.00	0.01	374
DELL	DELL261009C00760000	Call	2026-10-09	2	0.1	0.01	760.00	+32.40%	2.10	0.00	0.13	157
DELL	DELL261009C00755000	Call	2026-10-09	2	0.1	0.01	755.00	+31.53%	2.17	0.00	0.10	5
DELL	DELL261009C00750000	Call	2026-10-09	2	0.1	0.01	750.00	+30.66%	2.16	0.00	0.03	89
DELL	DELL261009C00745000	Call	2026-10-09	2	0.1	0.01	745.00	+29.79%	2.10	0.00	0.01	61
DELL	DELL261009C00740000	Call	2026-10-09	2	0.1	0.01	740.00	+28.92%	2.15	0.00	0.03	227
DELL	DELL261009C00735000	Call	2026-10-09	2	0.1	0.01	735.00	+28.05%	2.11	0.00	0.01	93
DELL	DELL261009C00730000	Call	2026-10-09	2	0.1	0.01	730.00	+27.18%	2.17	0.00	0.01	40
DELL	DELL261009C00725000	Call	2026-10-09	2	0.1	0.01	725.00	+26.31%	2.12	0.00	0.01	16
DELL	DELL261009C00720000	Call	2026-10-09	2	0.1	0.01	720.00	+25.44%	2.11	0.00	0.03	69
DELL	DELL261009C00715000	Call	2026-10-09	2	0.1	0.01	715.00	+24.56%	2.12	0.00	1.38	5
DELL	DELL261009C00710000	Call	2026-10-09	2	0.1	0.01	710.00	+23.69%	0.10	0.00	0.06	268
DELL	DELL261009C00705000	Call	2026-10-09	2	0.1	0.01	705.00	+22.82%	0.02	0.01	0.03	64
DELL	DELL261009C00700000	Call	2026-10-09	2	0.1	0.01	700.00	+21.95%	0.02	0.01	0.02	1,126
DELL	DELL261009C00695000	Call	2026-10-09	2	0.1	0.01	695.00	+21.08%	2.11	0.00	0.08	3
DELL	DELL261009C00690000	Call	2026-10-09	2	0.1	0.01	690.00	+20.21%	2.19	0.00	0.05	48
DELL	DELL261009C00685000	Call	2026-10-09	2	0.1	0.01	685.00	+19.34%	2.17	0.00	0.06	18
DELL	DELL261009C00680000	Call	2026-10-09	2	0.1	0.01	680.00	+18.47%	0.07	0.01	0.03	188
DELL	DELL261009C00677500	Call	2026-10-09	2	0.1	0.01	677.50	+18.03%	0.12	0.00	0.08	65
DELL	DELL261009C00675000	Call	2026-10-09	2	0.1	0.01	675.00	+17.60%	0.11	0.03	0.03	105
DELL	DELL261009C00672500	Call	2026-10-09	2	0.1	0.01	672.50	+17.16%	0.24	0.00	0.14	—
DELL	DELL261009C00670000	Call	2026-10-09	2	0.1	0.01	670.00	+16.72%	0.07	0.00	0.04	445
DELL	DELL261009C00667500	Call	2026-10-09	2	0.1	0.01	667.50	+16.29%	1.08	0.00	—	—
DELL	DELL261009C00665000	Call	2026-10-09	2	0.1	0.01	665.00	+15.85%	0.23	0.00	0.06	125
DELL	DELL261009C00662500	Call	2026-10-09	2	0.1	0.01	662.50	+15.42%	0.24	0.00	0.22	18
DELL	DELL261009C00660000	Call	2026-10-09	2	0.1	0.01	660.00	+14.98%	0.21	0.03	0.09	222
DELL	DELL261009C00657500	Call	2026-10-09	2	0.1	0.01	657.50	+14.55%	2.22	0.00	0.21	—
DELL	DELL261009C00655000	Call	2026-10-09	2	0.1	0.01	655.00	+14.11%	0.23	0.01	0.23	82
DELL	DELL261009C00652500	Call	2026-10-09	2	0.1	0.01	652.50	+13.68%	1.61	0.00	0.25	41
DELL	DELL261009C00650000	Call	2026-10-09	2	0.1	0.01	650.00	+13.24%	0.37	0.14	0.21	688
DELL	DELL261009C00647500	Call	2026-10-09	2	0.1	0.01	647.50	+12.80%	1.10	0.00	0.28	3
DELL	DELL261009C00645000	Call	2026-10-09	2	0.1	0.01	645.00	+12.37%	0.52	0.01	0.18	127
DELL	DELL261009C00642500	Call	2026-10-09	2	0.1	0.01	642.50	+11.93%	1.07	0.00	0.34	13
DELL	DELL261009C00640000	Call	2026-10-09	2	0.1	0.01	640.00	+11.50%	0.57	0.07	0.26	261
DELL	DELL261009C00637500	Call	2026-10-09	2	0.1	0.01	637.50	+11.06%	0.55	0.01	0.47	48
DELL	DELL261009C00635000	Call	2026-10-09	2	0.1	0.01	635.00	+10.63%	0.69	0.25	0.44	158
DELL	DELL261009C00632500	Call	2026-10-09	2	0.1	0.01	632.50	+10.19%	1.78	0.03	0.51	75
DELL	DELL261009C00630000	Call	2026-10-09	2	0.1	0.01	630.00	+9.76%	0.74	0.53	0.60	776
DELL	DELL261009C00627500	Call	2026-10-09	2	0.1	0.01	627.50	+9.32%	0.89	0.64	0.98	107
DELL	DELL261009C00625000	Call	2026-10-09	2	0.1	0.01	625.00	+8.89%	1.16	0.74	0.80	370
DELL	DELL261009C00622500	Call	2026-10-09	2	0.1	0.01	622.50	+8.45%	1.23	0.91	1.10	31
DELL	DELL261009C00620000	Call	2026-10-09	2	0.1	0.01	620.00	+8.01%	1.33	1.08	1.25	484
DELL	DELL261009C00617500	Call	2026-10-09	2	0.1	0.01	617.50	+7.58%	1.47	1.21	1.28	44
DELL	DELL261009C00615000	Call	2026-10-09	2	0.1	0.01	615.00	+7.14%	1.70	1.45	1.55	272
DELL	DELL261009C00612500	Call	2026-10-09	2	0.1	0.01	612.50	+6.71%	2.07	1.63	1.63	71
DELL	DELL261009C00610000	Call	2026-10-09	2	0.1	0.01	610.00	+6.27%	2.30	1.90	2.08	288
DELL	DELL261009C00607500	Call	2026-10-09	2	0.1	0.01	607.50	+5.84%	2.71	2.24	2.59	63
DELL	DELL261009C00605000	Call	2026-10-09	2	0.1	0.01	605.00	+5.40%	3.23	2.56	2.92	415
DELL	DELL261009C00602500	Call	2026-10-09	2	0.1	0.01	602.50	+4.97%	3.38	2.90	3.15	966
DELL	DELL261009C00600000	Call	2026-10-09	2	0.1	0.01	600.00	+4.53%	3.91	3.52	3.52	1,187
DELL	DELL261009C00597500	Call	2026-10-09	2	0.1	0.01	597.50	+4.09%	5.10	3.92	4.10	113
DELL	DELL261009C00595000	Call	2026-10-09	2	0.1	0.01	595.00	+3.66%	5.77	4.43	4.39	211
DELL	DELL261009C00592500	Call	2026-10-09	2	0.1	0.01	592.50	+3.22%	5.98	4.93	5.03	81
DELL	DELL261009C00590000	Call	2026-10-09	2	0.1	0.01	590.00	+2.79%	7.04	5.51	6.13	382
DELL	DELL261009C00587500	Call	2026-10-09	2	0.1	0.01	587.50	+2.35%	7.44	6.22	6.85	45
DELL	DELL261009C00585000	Call	2026-10-09	2	0.1	0.01	585.00	+1.92%	8.18	7.17	7.50	352
DELL	DELL261009C00582500	Call	2026-10-09	2	0.1	0.01	582.50	+1.48%	8.90	7.82	8.40	51
DELL	DELL261009C00580000	Call	2026-10-09	2	0.1	0.01	580.00	+1.05%	10.24	8.64	9.22	827
DELL	DELL261009C00577500	Call	2026-10-09	2	0.1	0.01	577.50	+0.61%	11.66	9.46	10.17	118
DELL	DELL261009C00575000	Call	2026-10-09	2	0.1	0.01	575.00	+0.17%	11.80	10.97	11.64	758
DELL	DELL261009C00572500	Call	2026-10-09	2	0.1	0.01	572.50	-0.26%	13.68	11.99	12.30	257
DELL	DELL261009C00570000	Call	2026-10-09	2	0.1	0.01	570.00	-0.70%	14.91	13.21	14.91	932
DELL	DELL261009C00567500	Call	2026-10-09	2	0.1	0.01	567.50	-1.13%	16.73	14.55	15.50	196
DELL	DELL261009C00565000	Call	2026-10-09	2	0.1	0.01	565.00	-1.57%	18.22	15.94	16.67	322
DELL	DELL261009C00562500	Call	2026-10-09	2	0.1	0.01	562.50	-2.00%	19.29	17.66	18.82	102
DELL	DELL261009C00560000	Call	2026-10-09	2	0.1	0.01	560.00	-2.44%	20.85	18.90	20.85	727
DELL	DELL261009C00557500	Call	2026-10-09	2	0.1	0.01	557.50	-2.87%	23.33	19.70	22.17	221
DELL	DELL261009C00555000	Call	2026-10-09	2	0.1	0.01	555.00	-3.31%	24.19	21.85	22.40	230
DELL	DELL261009C00552500	Call	2026-10-09	2	0.1	0.01	552.50	-3.75%	26.16	24.36	26.09	137
DELL	DELL261009C00550000	Call	2026-10-09	2	0.1	0.01	550.00	-4.18%	28.46	26.05	27.31	809
DELL	DELL261009C00547500	Call	2026-10-09	2	0.1	0.01	547.50	-4.62%	31.90	27.63	30.50	91
DELL	DELL261009C00545000	Call	2026-10-09	2	0.1	0.01	545.00	-5.05%	32.90	30.26	32.90	407
DELL	DELL261009C00542500	Call	2026-10-09	2	0.1	0.01	542.50	-5.49%	35.34	31.44	35.00	116
DELL	DELL261009C00540000	Call	2026-10-09	2	0.1	0.01	540.00	-5.92%	36.91	33.31	37.95	249
DELL	DELL261009C00537500	Call	2026-10-09	2	0.1	0.01	537.50	-6.36%	38.74	36.50	41.32	147
DELL	DELL261009C00535000	Call	2026-10-09	2	0.1	0.01	535.00	-6.79%	42.25	37.74	39.79	170
DELL	DELL261009C00532500	Call	2026-10-09	2	0.1	0.01	532.50	-7.23%	44.47	40.24	52.77	10
DELL	DELL261009C00530000	Call	2026-10-09	2	0.1	0.01	530.00	-7.67%	46.67	43.21	45.29	273
DELL	DELL261009C00527500	Call	2026-10-09	2	0.1	0.01	527.50	-8.10%	48.47	44.45	28.65	27
DELL	DELL261009C00525000	Call	2026-10-09	2	0.1	0.01	525.00	-8.54%	51.60	47.02	50.00	133
DELL	DELL261009C00522500	Call	2026-10-09	2	0.1	0.01	522.50	-8.97%	52.96	50.61	53.95	10
DELL	DELL261009C00520000	Call	2026-10-09	2	0.1	0.01	520.00	-9.41%	55.78	52.29	59.18	91
DELL	DELL261009C00517500	Call	2026-10-09	2	0.1	0.01	517.50	-9.84%	57.77	55.43	37.61	2
DELL	DELL261009C00515000	Call	2026-10-09	2	0.1	0.01	515.00	-10.28%	61.31	57.68	57.87	73
DELL	DELL261009C00512500	Call	2026-10-09	2	0.1	0.01	512.50	-10.71%	63.74	59.29	54.06	6
DELL	DELL261009C00510000	Call	2026-10-09	2	0.1	0.01	510.00	-11.15%	64.79	63.07	64.50	154
DELL	DELL261009C00507500	Call	2026-10-09	2	0.1	0.01	507.50	-11.59%	67.38	65.16	44.00	1
DELL	DELL261009C00505000	Call	2026-10-09	2	0.1	0.01	505.00	-12.02%	71.91	68.44	73.92	43
DELL	DELL261009C00502500	Call	2026-10-09	2	0.1	0.01	502.50	-12.46%	74.58	70.25	51.00	2
DELL	DELL261009C00500000	Call	2026-10-09	2	0.1	0.01	500.00	-12.89%	77.23	71.09	76.29	76
DELL	DELL261009C00497500	Call	2026-10-09	2	0.1	0.01	497.50	-13.33%	77.67	74.94	69.99	11
DELL	DELL261009C00495000	Call	2026-10-09	2	0.1	0.01	495.00	-13.76%	82.29	76.70	88.45	28
DELL	DELL261009C00492500	Call	2026-10-09	2	0.1	0.01	492.50	-14.20%	84.49	81.04	69.10	10
DELL	DELL261009C00490000	Call	2026-10-09	2	0.1	0.01	490.00	-14.63%	87.49	80.79	95.13	31
DELL	DELL261009C00487500	Call	2026-10-09	2	0.1	0.01	487.50	-15.07%	89.27	83.41	70.00	4
DELL	DELL261009C00485000	Call	2026-10-09	2	0.1	0.01	485.00	-15.51%	91.64	87.12	100.10	22
DELL	DELL261009C00482500	Call	2026-10-09	2	0.1	0.01	482.50	-15.94%	94.96	88.62	89.87	2
DELL	DELL261009C00480000	Call	2026-10-09	2	0.1	0.01	480.00	-16.38%	95.71	93.45	101.92	25
DELL	DELL261009C00477500	Call	2026-10-09	2	0.1	0.01	477.50	-16.81%	97.21	93.01	106.98	1
DELL	DELL261009C00475000	Call	2026-10-09	2	0.1	0.01	475.00	-17.25%	99.60	97.79	82.47	20
DELL	DELL261009C00472500	Call	2026-10-09	2	0.1	0.01	472.50	-17.68%	104.40	98.57	80.65	1
DELL	DELL261009C00470000	Call	2026-10-09	2	0.1	0.01	470.00	-18.12%	104.12	101.66	88.97	18
DELL	DELL261009C00467500	Call	2026-10-09	2	0.1	0.01	467.50	-18.55%	109.46	102.89	—	—
DELL	DELL261009C00465000	Call	2026-10-09	2	0.1	0.01	465.00	-18.99%	109.11	106.08	90.78	17
DELL	DELL261009C00462500	Call	2026-10-09	2	0.1	0.01	462.50	-19.43%	111.42	110.21	—	—
DELL	DELL261009C00460000	Call	2026-10-09	2	0.1	0.01	460.00	-19.86%	115.36	112.83	90.70	12
DELL	DELL261009C00457500	Call	2026-10-09	2	0.1	0.01	457.50	-20.30%	120.58	114.89	69.95	5
DELL	DELL261009C00455000	Call	2026-10-09	2	0.1	0.01	455.00	-20.73%	120.84	116.33	101.09	10
DELL	DELL261009C00452500	Call	2026-10-09	2	0.1	0.01	452.50	-21.17%	124.84	117.55	86.87	7
DELL	DELL261009C00450000	Call	2026-10-09	2	0.1	0.01	450.00	-21.60%	125.09	119.92	104.59	29
DELL	DELL261009C00447500	Call	2026-10-09	2	0.1	0.01	447.50	-22.04%	126.68	124.03	105.65	2
DELL	DELL261009C00445000	Call	2026-10-09	2	0.1	0.01	445.00	-22.47%	130.49	128.55	106.27	20
DELL	DELL261009C00442500	Call	2026-10-09	2	0.1	0.01	442.50	-22.91%	135.20	127.49	—	—
DELL	DELL261009C00440000	Call	2026-10-09	2	0.1	0.01	440.00	-23.34%	135.00	130.12	114.70	34
DELL	DELL261009C00435000	Call	2026-10-09	2	0.1	0.01	435.00	-24.22%	140.98	137.17	118.00	27
DELL	DELL261009C00430000	Call	2026-10-09	2	0.1	0.01	430.00	-25.09%	148.70	141.52	108.97	26
DELL	DELL261009C00425000	Call	2026-10-09	2	0.1	0.01	425.00	-25.96%	153.11	149.75	127.54	23
DELL	DELL261009C00420000	Call	2026-10-09	2	0.1	0.01	420.00	-26.83%	157.69	150.12	143.04	11
DELL	DELL261009C00415000	Call	2026-10-09	2	0.1	0.01	415.00	-27.70%	157.46	154.85	167.52	2
DELL	DELL261009C00410000	Call	2026-10-09	2	0.1	0.01	410.00	-28.57%	163.26	159.75	151.67	3
DELL	DELL261009C00405000	Call	2026-10-09	2	0.1	0.01	405.00	-29.44%	170.33	164.46	148.85	1
DELL	DELL261009C00400000	Call	2026-10-09	2	0.1	0.01	400.00	-30.31%	172.61	172.36	143.06	7
DELL	DELL261009C00395000	Call	2026-10-09	2	0.1	0.01	395.00	-31.18%	183.88	178.73	150.97	3
DELL	DELL261009C00390000	Call	2026-10-09	2	0.1	0.01	390.00	-32.06%	188.17	181.80	181.16	4
DELL	DELL261009C00385000	Call	2026-10-09	2	0.1	0.01	385.00	-32.93%	192.94	188.84	198.34	4
DELL	DELL261009C00380000	Call	2026-10-09	2	0.1	0.01	380.00	-33.80%	198.50	191.68	202.96	16
DELL	DELL261009C00375000	Call	2026-10-09	2	0.1	0.01	375.00	-34.67%	201.44	196.52	195.37	2
DELL	DELL261009C00370000	Call	2026-10-09	2	0.1	0.01	370.00	-35.54%	209.14	205.59	206.31	13
DELL	DELL261009C00365000	Call	2026-10-09	2	0.1	0.01	365.00	-36.41%	212.18	209.26	184.41	2
DELL	DELL261009C00360000	Call	2026-10-09	2	0.1	0.01	360.00	-37.28%	215.05	209.54	210.10	2
DELL	DELL261009C00355000	Call	2026-10-09	2	0.1	0.01	355.00	-38.15%	220.88	214.41	203.13	2
DELL	DELL261009C00350000	Call	2026-10-09	2	0.1	0.01	350.00	-39.02%	229.89	225.79	208.89	3
DELL	DELL261009C00345000	Call	2026-10-09	2	0.1	0.01	345.00	-39.90%	226.98	223.73	229.85	1
DELL	DELL261009C00340000	Call	2026-10-09	2	0.1	0.01	340.00	-40.77%	239.03	235.18	216.32	5
DELL	DELL261009C00335000	Call	2026-10-09	2	0.1	0.01	335.00	-41.64%	245.74	240.10	212.11	1
DELL	DELL261009C00330000	Call	2026-10-09	2	0.1	0.01	330.00	-42.51%	243.61	241.02	—	—
DELL	DELL261009C00325000	Call	2026-10-09	2	0.1	0.01	325.00	-43.38%	250.38	246.84	153.59	2
DELL	DELL261009C00320000	Call	2026-10-09	2	0.1	0.01	320.00	-44.25%	259.70	248.62	—	—
DELL	DELL261009C00315000	Call	2026-10-09	2	0.1	0.01	315.00	-45.12%	262.45	255.13	249.10	1
DELL	DELL261009C00310000	Call	2026-10-09	2	0.1	0.01	310.00	-45.99%	263.49	259.15	229.90	4
DELL	DELL261009C00305000	Call	2026-10-09	2	0.1	0.01	305.00	-46.86%	267.50	265.60	225.91	2
DELL	DELL261009C00300000	Call	2026-10-09	2	0.1	0.01	300.00	-47.74%	279.31	273.87	274.94	—
DELL	DELL261009C00295000	Call	2026-10-09	2	0.1	0.01	295.00	-48.61%	285.67	281.77	283.31	1
DELL	DELL261009C00290000	Call	2026-10-09	2	0.1	0.01	290.00	-49.48%	282.46	277.18	255.16	2
DELL	DELL261009C00285000	Call	2026-10-09	2	0.1	0.01	285.00	-50.35%	291.55	287.66	292.59	—
DELL	DELL261009C00280000	Call	2026-10-09	2	0.1	0.01	280.00	-51.22%	293.51	291.84	211.80	2
DELL	DELL261009C00275000	Call	2026-10-09	2	0.1	0.01	275.00	-52.09%	303.74	299.84	—	—
DELL	DELL261009C00270000	Call	2026-10-09	2	0.1	0.01	270.00	-52.96%	304.19	299.05	277.50	2
DELL	DELL261009C00265000	Call	2026-10-09	2	0.1	0.01	265.00	-53.83%	311.36	307.46	241.94	3
DELL	DELL261009C00260000	Call	2026-10-09	2	0.1	0.01	260.00	-54.70%	321.66	314.42	—	—
DELL	DELL261009C00255000	Call	2026-10-09	2	0.1	0.01	255.00	-55.57%	321.62	318.12	193.65	2
DELL	DELL261009C00250000	Call	2026-10-09	2	0.1	0.01	250.00	-56.45%	332.01	328.21	195.60	1
DELL	DELL261009C00245000	Call	2026-10-09	2	0.1	0.01	245.00	-57.32%	334.50	330.75	302.50	1
DELL	DELL261009P00890000	Put	2026-10-09	2	0.1	0.01	890.00	+55.05%	323.95	319.98	335.27	—
DELL	DELL261009P00880000	Put	2026-10-09	2	0.1	0.01	880.00	+53.31%	306.95	303.40	—	—
DELL	DELL261009P00870000	Put	2026-10-09	2	0.1	0.01	870.00	+51.57%	298.60	297.52	316.65	—
DELL	DELL261009P00860000	Put	2026-10-09	2	0.1	0.01	860.00	+49.83%	292.29	288.74	294.59	—
DELL	DELL261009P00855000	Put	2026-10-09	2	0.1	0.01	855.00	+48.95%	287.32	278.72	—	—
DELL	DELL261009P00850000	Put	2026-10-09	2	0.1	0.01	850.00	+48.08%	277.67	272.75	294.51	—
DELL	DELL261009P00845000	Put	2026-10-09	2	0.1	0.01	845.00	+47.21%	276.67	264.44	—	—
DELL	DELL261009P00840000	Put	2026-10-09	2	0.1	0.01	840.00	+46.34%	269.42	269.00	—	—
DELL	DELL261009P00835000	Put	2026-10-09	2	0.1	0.01	835.00	+45.47%	265.88	255.71	—	—
DELL	DELL261009P00830000	Put	2026-10-09	2	0.1	0.01	830.00	+44.60%	263.18	257.16	263.33	—
DELL	DELL261009P00825000	Put	2026-10-09	2	0.1	0.01	825.00	+43.73%	249.30	246.81	244.05	—
DELL	DELL261009P00820000	Put	2026-10-09	2	0.1	0.01	820.00	+42.86%	247.10	243.51	—	—
DELL	DELL261009P00815000	Put	2026-10-09	2	0.1	0.01	815.00	+41.99%	246.45	243.54	—	—
DELL	DELL261009P00810000	Put	2026-10-09	2	0.1	0.01	810.00	+41.11%	242.71	239.01	253.41	—
DELL	DELL261009P00805000	Put	2026-10-09	2	0.1	0.01	805.00	+40.24%	235.28	231.73	—	—
DELL	DELL261009P00800000	Put	2026-10-09	2	0.1	0.01	800.00	+39.37%	231.03	224.48	—	—
DELL	DELL261009P00795000	Put	2026-10-09	2	0.1	0.01	795.00	+38.50%	220.64	215.75	223.55	—
DELL	DELL261009P00790000	Put	2026-10-09	2	0.1	0.01	790.00	+37.63%	222.02	214.63	—	—
DELL	DELL261009P00785000	Put	2026-10-09	2	0.1	0.01	785.00	+36.76%	213.67	207.91	—	—
DELL	DELL261009P00780000	Put	2026-10-09	2	0.1	0.01	780.00	+35.89%	209.91	205.56	221.14	—
DELL	DELL261009P00775000	Put	2026-10-09	2	0.1	0.01	775.00	+35.02%	203.52	200.09	—	—
DELL	DELL261009P00770000	Put	2026-10-09	2	0.1	0.01	770.00	+34.15%	195.61	191.44	214.44	—
DELL	DELL261009P00765000	Put	2026-10-09	2	0.1	0.01	765.00	+33.28%	195.31	188.56	206.45	—
DELL	DELL261009P00760000	Put	2026-10-09	2	0.1	0.01	760.00	+32.40%	190.97	187.37	204.73	—
DELL	DELL261009P00755000	Put	2026-10-09	2	0.1	0.01	755.00	+31.53%	181.75	178.58	207.54	—
DELL	DELL261009P00750000	Put	2026-10-09	2	0.1	0.01	750.00	+30.66%	180.67	173.17	204.01	—
DELL	DELL261009P00745000	Put	2026-10-09	2	0.1	0.01	745.00	+29.79%	172.51	171.29	—	—
DELL	DELL261009P00740000	Put	2026-10-09	2	0.1	0.01	740.00	+28.92%	165.77	162.45	169.87	—
DELL	DELL261009P00735000	Put	2026-10-09	2	0.1	0.01	735.00	+28.05%	164.69	156.31	—	—
DELL	DELL261009P00730000	Put	2026-10-09	2	0.1	0.01	730.00	+27.18%	161.11	154.05	149.34	—
DELL	DELL261009P00725000	Put	2026-10-09	2	0.1	0.01	725.00	+26.31%	155.17	150.09	—	—
DELL	DELL261009P00720000	Put	2026-10-09	2	0.1	0.01	720.00	+25.44%	151.13	147.18	—	—
DELL	DELL261009P00715000	Put	2026-10-09	2	0.1	0.01	715.00	+24.56%	143.62	140.21	—	—
DELL	DELL261009P00710000	Put	2026-10-09	2	0.1	0.01	710.00	+23.69%	140.47	136.72	156.26	—
DELL	DELL261009P00705000	Put	2026-10-09	2	0.1	0.01	705.00	+22.82%	132.24	130.69	149.68	—
DELL	DELL261009P00700000	Put	2026-10-09	2	0.1	0.01	700.00	+21.95%	127.89	123.68	144.56	—
DELL	DELL261009P00695000	Put	2026-10-09	2	0.1	0.01	695.00	+21.08%	123.64	120.07	149.41	—
DELL	DELL261009P00690000	Put	2026-10-09	2	0.1	0.01	690.00	+20.21%	119.60	113.47	125.67	—
DELL	DELL261009P00685000	Put	2026-10-09	2	0.1	0.01	685.00	+19.34%	113.45	108.59	139.58	—
DELL	DELL261009P00680000	Put	2026-10-09	2	0.1	0.01	680.00	+18.47%	110.12	104.99	117.22	—
DELL	DELL261009P00677500	Put	2026-10-09	2	0.1	0.01	677.50	+18.03%	104.28	102.17	—	—
DELL	DELL261009P00675000	Put	2026-10-09	2	0.1	0.01	675.00	+17.60%	102.93	99.85	—	—
DELL	DELL261009P00672500	Put	2026-10-09	2	0.1	0.01	672.50	+17.16%	99.87	96.11	—	—
DELL	DELL261009P00670000	Put	2026-10-09	2	0.1	0.01	670.00	+16.72%	98.78	94.48	100.50	—
DELL	DELL261009P00667500	Put	2026-10-09	2	0.1	0.01	667.50	+16.29%	95.16	90.61	85.00	—
DELL	DELL261009P00665000	Put	2026-10-09	2	0.1	0.01	665.00	+15.85%	93.80	90.51	—	—
DELL	DELL261009P00662500	Put	2026-10-09	2	0.1	0.01	662.50	+15.42%	89.90	85.51	—	—
DELL	DELL261009P00660000	Put	2026-10-09	2	0.1	0.01	660.00	+14.98%	87.43	83.60	94.45	—
DELL	DELL261009P00657500	Put	2026-10-09	2	0.1	0.01	657.50	+14.55%	84.98	82.84	—	—
DELL	DELL261009P00655000	Put	2026-10-09	2	0.1	0.01	655.00	+14.11%	84.45	79.82	—	—
DELL	DELL261009P00652500	Put	2026-10-09	2	0.1	0.01	652.50	+13.68%	82.27	76.03	89.00	—
DELL	DELL261009P00650000	Put	2026-10-09	2	0.1	0.01	650.00	+13.24%	76.99	73.95	105.88	—
DELL	DELL261009P00647500	Put	2026-10-09	2	0.1	0.01	647.50	+12.80%	76.91	72.20	—	—
DELL	DELL261009P00645000	Put	2026-10-09	2	0.1	0.01	645.00	+12.37%	74.48	69.15	82.00	—
DELL	DELL261009P00642500	Put	2026-10-09	2	0.1	0.01	642.50	+11.93%	71.54	68.40	63.25	—
DELL	DELL261009P00640000	Put	2026-10-09	2	0.1	0.01	640.00	+11.50%	68.45	65.40	62.31	1
DELL	DELL261009P00637500	Put	2026-10-09	2	0.1	0.01	637.50	+11.06%	66.73	62.71	—	—
DELL	DELL261009P00635000	Put	2026-10-09	2	0.1	0.01	635.00	+10.63%	64.41	60.17	73.03	1
DELL	DELL261009P00632500	Put	2026-10-09	2	0.1	0.01	632.50	+10.19%	60.75	56.35	79.67	1
DELL	DELL261009P00630000	Put	2026-10-09	2	0.1	0.01	630.00	+9.76%	58.81	54.85	57.66	7
DELL	DELL261009P00627500	Put	2026-10-09	2	0.1	0.01	627.50	+9.32%	55.90	52.96	83.59	1
DELL	DELL261009P00625000	Put	2026-10-09	2	0.1	0.01	625.00	+8.89%	54.66	51.29	42.85	5
DELL	DELL261009P00622500	Put	2026-10-09	2	0.1	0.01	622.50	+8.45%	51.41	47.37	80.64	1
DELL	DELL261009P00620000	Put	2026-10-09	2	0.1	0.01	620.00	+8.01%	48.52	44.68	40.47	18
DELL	DELL261009P00617500	Put	2026-10-09	2	0.1	0.01	617.50	+7.58%	47.56	43.07	45.00	1
DELL	DELL261009P00615000	Put	2026-10-09	2	0.1	0.01	615.00	+7.14%	45.47	41.13	41.53	3
DELL	DELL261009P00612500	Put	2026-10-09	2	0.1	0.01	612.50	+6.71%	42.62	38.35	32.25	5
DELL	DELL261009P00610000	Put	2026-10-09	2	0.1	0.01	610.00	+6.27%	40.01	36.40	38.24	22
DELL	DELL261009P00607500	Put	2026-10-09	2	0.1	0.01	607.50	+5.84%	37.27	33.67	31.60	1
DELL	DELL261009P00605000	Put	2026-10-09	2	0.1	0.01	605.00	+5.40%	35.98	32.50	31.71	2
DELL	DELL261009P00602500	Put	2026-10-09	2	0.1	0.01	602.50	+4.97%	33.46	29.70	29.30	15
DELL	DELL261009P00600000	Put	2026-10-09	2	0.1	0.01	600.00	+4.53%	31.04	28.89	30.00	75
DELL	DELL261009P00597500	Put	2026-10-09	2	0.1	0.01	597.50	+4.09%	29.77	26.26	25.44	5
DELL	DELL261009P00595000	Put	2026-10-09	2	0.1	0.01	595.00	+3.66%	27.28	24.52	27.00	50
DELL	DELL261009P00592500	Put	2026-10-09	2	0.1	0.01	592.50	+3.22%	25.56	22.89	23.97	2
DELL	DELL261009P00590000	Put	2026-10-09	2	0.1	0.01	590.00	+2.79%	23.50	21.26	21.34	108
DELL	DELL261009P00587500	Put	2026-10-09	2	0.1	0.01	587.50	+2.35%	21.59	19.34	21.14	9
DELL	DELL261009P00585000	Put	2026-10-09	2	0.1	0.01	585.00	+1.92%	18.61	17.81	18.61	50
DELL	DELL261009P00582500	Put	2026-10-09	2	0.1	0.01	582.50	+1.48%	18.69	16.42	17.00	30
DELL	DELL261009P00580000	Put	2026-10-09	2	0.1	0.01	580.00	+1.05%	15.36	14.03	15.36	136
DELL	DELL261009P00577500	Put	2026-10-09	2	0.1	0.01	577.50	+0.61%	14.64	13.11	14.20	35
DELL	DELL261009P00575000	Put	2026-10-09	2	0.1	0.01	575.00	+0.17%	13.35	11.88	12.80	129
DELL	DELL261009P00572500	Put	2026-10-09	2	0.1	0.01	572.50	-0.26%	11.30	10.07	11.30	60
DELL	DELL261009P00570000	Put	2026-10-09	2	0.1	0.01	570.00	-0.70%	10.53	8.88	10.10	156
DELL	DELL261009P00567500	Put	2026-10-09	2	0.1	0.01	567.50	-1.13%	9.84	8.48	9.10	37
DELL	DELL261009P00565000	Put	2026-10-09	2	0.1	0.01	565.00	-1.57%	8.58	7.45	8.34	183
DELL	DELL261009P00562500	Put	2026-10-09	2	0.1	0.01	562.50	-2.00%	7.73	6.59	7.20	83
DELL	DELL261009P00560000	Put	2026-10-09	2	0.1	0.01	560.00	-2.44%	6.50	5.22	6.05	170
DELL	DELL261009P00557500	Put	2026-10-09	2	0.1	0.01	557.50	-2.87%	5.80	5.08	5.10	84
DELL	DELL261009P00555000	Put	2026-10-09	2	0.1	0.01	555.00	-3.31%	5.17	3.46	5.01	154
DELL	DELL261009P00552500	Put	2026-10-09	2	0.1	0.01	552.50	-3.75%	4.42	3.46	4.08	188
DELL	DELL261009P00550000	Put	2026-10-09	2	0.1	0.01	550.00	-4.18%	3.96	2.91	3.55	607
DELL	DELL261009P00547500	Put	2026-10-09	2	0.1	0.01	547.50	-4.62%	3.37	2.66	2.85	119
DELL	DELL261009P00545000	Put	2026-10-09	2	0.1	0.01	545.00	-5.05%	2.78	2.37	2.40	466
DELL	DELL261009P00542500	Put	2026-10-09	2	0.1	0.01	542.50	-5.49%	2.52	1.85	1.97	74
DELL	DELL261009P00540000	Put	2026-10-09	2	0.1	0.01	540.00	-5.92%	1.91	1.68	1.91	547
DELL	DELL261009P00537500	Put	2026-10-09	2	0.1	0.01	537.50	-6.36%	1.74	1.29	1.52	135
DELL	DELL261009P00535000	Put	2026-10-09	2	0.1	0.01	535.00	-6.79%	1.44	1.09	1.16	877
DELL	DELL261009P00532500	Put	2026-10-09	2	0.1	0.01	532.50	-7.23%	1.19	1.02	1.09	118
DELL	DELL261009P00530000	Put	2026-10-09	2	0.1	0.01	530.00	-7.67%	0.93	0.87	0.90	1,080
DELL	DELL261009P00527500	Put	2026-10-09	2	0.1	0.01	527.50	-8.10%	0.85	0.62	0.70	166
DELL	DELL261009P00525000	Put	2026-10-09	2	0.1	0.01	525.00	-8.54%	0.66	0.54	0.66	673
DELL	DELL261009P00522500	Put	2026-10-09	2	0.1	0.01	522.50	-8.97%	0.66	0.43	0.51	300
DELL	DELL261009P00520000	Put	2026-10-09	2	0.1	0.01	520.00	-9.41%	0.45	0.36	0.45	1,065
DELL	DELL261009P00517500	Put	2026-10-09	2	0.1	0.01	517.50	-9.84%	0.42	0.15	0.32	161
DELL	DELL261009P00515000	Put	2026-10-09	2	0.1	0.01	515.00	-10.28%	0.42	0.28	0.32	806
DELL	DELL261009P00512500	Put	2026-10-09	2	0.1	0.01	512.50	-10.71%	0.32	0.18	0.23	164
DELL	DELL261009P00510000	Put	2026-10-09	2	0.1	0.01	510.00	-11.15%	0.27	0.20	0.23	1,041
DELL	DELL261009P00507500	Put	2026-10-09	2	0.1	0.01	507.50	-11.59%	0.22	0.13	0.17	172
DELL	DELL261009P00505000	Put	2026-10-09	2	0.1	0.01	505.00	-12.02%	0.20	0.12	0.12	314
DELL	DELL261009P00502500	Put	2026-10-09	2	0.1	0.01	502.50	-12.46%	0.25	0.04	0.11	252
DELL	DELL261009P00500000	Put	2026-10-09	2	0.1	0.01	500.00	-12.89%	0.20	0.12	0.14	1,338
DELL	DELL261009P00497500	Put	2026-10-09	2	0.1	0.01	497.50	-13.33%	0.15	0.05	0.09	82
DELL	DELL261009P00495000	Put	2026-10-09	2	0.1	0.01	495.00	-13.76%	0.16	0.09	0.10	576
DELL	DELL261009P00492500	Put	2026-10-09	2	0.1	0.01	492.50	-14.20%	0.19	0.04	0.05	70
DELL	DELL261009P00490000	Put	2026-10-09	2	0.1	0.01	490.00	-14.63%	0.12	0.01	0.08	436
DELL	DELL261009P00487500	Put	2026-10-09	2	0.1	0.01	487.50	-15.07%	2.13	0.00	0.09	170
DELL	DELL261009P00485000	Put	2026-10-09	2	0.1	0.01	485.00	-15.51%	0.14	0.00	0.06	372
DELL	DELL261009P00482500	Put	2026-10-09	2	0.1	0.01	482.50	-15.94%	0.15	0.00	0.07	140
DELL	DELL261009P00480000	Put	2026-10-09	2	0.1	0.01	480.00	-16.38%	0.10	0.02	0.06	503
DELL	DELL261009P00477500	Put	2026-10-09	2	0.1	0.01	477.50	-16.81%	0.07	0.03	0.05	111
DELL	DELL261009P00475000	Put	2026-10-09	2	0.1	0.01	475.00	-17.25%	0.09	0.04	0.05	646
DELL	DELL261009P00472500	Put	2026-10-09	2	0.1	0.01	472.50	-17.68%	0.14	0.00	0.07	64
DELL	DELL261009P00470000	Put	2026-10-09	2	0.1	0.01	470.00	-18.12%	0.09	0.03	0.04	258
DELL	DELL261009P00467500	Put	2026-10-09	2	0.1	0.01	467.50	-18.55%	0.58	0.00	0.89	126
DELL	DELL261009P00465000	Put	2026-10-09	2	0.1	0.01	465.00	-18.99%	0.04	0.00	0.04	519
DELL	DELL261009P00462500	Put	2026-10-09	2	0.1	0.01	462.50	-19.43%	2.16	0.00	—	—
DELL	DELL261009P00460000	Put	2026-10-09	2	0.1	0.01	460.00	-19.86%	0.13	0.01	0.03	315
DELL	DELL261009P00457500	Put	2026-10-09	2	0.1	0.01	457.50	-20.30%	2.18	0.00	1.14	20
DELL	DELL261009P00455000	Put	2026-10-09	2	0.1	0.01	455.00	-20.73%	0.09	0.00	0.03	285
DELL	DELL261009P00452500	Put	2026-10-09	2	0.1	0.01	452.50	-21.17%	2.16	0.00	0.30	1
DELL	DELL261009P00450000	Put	2026-10-09	2	0.1	0.01	450.00	-21.60%	0.10	0.01	0.04	398
DELL	DELL261009P00447500	Put	2026-10-09	2	0.1	0.01	447.50	-22.04%	2.11	0.00	—	—
DELL	DELL261009P00445000	Put	2026-10-09	2	0.1	0.01	445.00	-22.47%	0.08	0.00	0.03	242
DELL	DELL261009P00442500	Put	2026-10-09	2	0.1	0.01	442.50	-22.91%	1.02	0.00	0.08	1
DELL	DELL261009P00440000	Put	2026-10-09	2	0.1	0.01	440.00	-23.34%	0.09	0.03	0.02	364
DELL	DELL261009P00435000	Put	2026-10-09	2	0.1	0.01	435.00	-24.22%	0.31	0.00	0.09	63
DELL	DELL261009P00430000	Put	2026-10-09	2	0.1	0.01	430.00	-25.09%	0.11	0.03	0.05	154
DELL	DELL261009P00425000	Put	2026-10-09	2	0.1	0.01	425.00	-25.96%	0.07	0.03	0.03	131
DELL	DELL261009P00420000	Put	2026-10-09	2	0.1	0.01	420.00	-26.83%	0.05	0.01	0.02	233
DELL	DELL261009P00415000	Put	2026-10-09	2	0.1	0.01	415.00	-27.70%	1.17	0.00	0.02	192
DELL	DELL261009P00410000	Put	2026-10-09	2	0.1	0.01	410.00	-28.57%	2.15	0.00	0.80	166
DELL	DELL261009P00405000	Put	2026-10-09	2	0.1	0.01	405.00	-29.44%	2.10	0.00	0.02	29
DELL	DELL261009P00400000	Put	2026-10-09	2	0.1	0.01	400.00	-30.31%	2.11	0.00	0.05	125
DELL	DELL261009P00395000	Put	2026-10-09	2	0.1	0.01	395.00	-31.18%	0.07	0.00	0.03	94
DELL	DELL261009P00390000	Put	2026-10-09	2	0.1	0.01	390.00	-32.06%	0.12	0.00	0.08	83
DELL	DELL261009P00385000	Put	2026-10-09	2	0.1	0.01	385.00	-32.93%	0.07	0.00	0.01	40
DELL	DELL261009P00380000	Put	2026-10-09	2	0.1	0.01	380.00	-33.80%	0.01	0.00	0.04	189
DELL	DELL261009P00375000	Put	2026-10-09	2	0.1	0.01	375.00	-34.67%	2.16	0.00	0.86	51
DELL	DELL261009P00370000	Put	2026-10-09	2	0.1	0.01	370.00	-35.54%	0.08	0.00	0.02	126
DELL	DELL261009P00365000	Put	2026-10-09	2	0.1	0.01	365.00	-36.41%	2.11	0.00	0.02	51
DELL	DELL261009P00360000	Put	2026-10-09	2	0.1	0.01	360.00	-37.28%	2.11	0.00	0.02	131
DELL	DELL261009P00355000	Put	2026-10-09	2	0.1	0.01	355.00	-38.15%	2.11	0.00	0.03	80
DELL	DELL261009P00350000	Put	2026-10-09	2	0.1	0.01	350.00	-39.02%	0.01	0.00	0.01	241
DELL	DELL261009P00345000	Put	2026-10-09	2	0.1	0.01	345.00	-39.90%	2.15	0.00	0.75	207
DELL	DELL261009P00340000	Put	2026-10-09	2	0.1	0.01	340.00	-40.77%	2.11	0.00	0.01	147
DELL	DELL261009P00335000	Put	2026-10-09	2	0.1	0.01	335.00	-41.64%	2.11	0.00	0.06	36
DELL	DELL261009P00330000	Put	2026-10-09	2	0.1	0.01	330.00	-42.51%	0.05	0.00	0.03	35
DELL	DELL261009P00325000	Put	2026-10-09	2	0.1	0.01	325.00	-43.38%	2.16	0.00	0.08	30
DELL	DELL261009P00320000	Put	2026-10-09	2	0.1	0.01	320.00	-44.25%	2.15	0.00	0.01	113
DELL	DELL261009P00315000	Put	2026-10-09	2	0.1	0.01	315.00	-45.12%	0.57	0.00	0.05	93
DELL	DELL261009P00310000	Put	2026-10-09	2	0.1	0.01	310.00	-45.99%	2.17	0.00	0.40	27
DELL	DELL261009P00305000	Put	2026-10-09	2	0.1	0.01	305.00	-46.86%	2.10	0.00	0.09	36
DELL	DELL261009P00300000	Put	2026-10-09	2	0.1	0.01	300.00	-47.74%	0.01	0.00	0.01	216
DELL	DELL261009P00295000	Put	2026-10-09	2	0.1	0.01	295.00	-48.61%	2.09	0.00	0.03	61
DELL	DELL261009P00290000	Put	2026-10-09	2	0.1	0.01	290.00	-49.48%	0.01	0.00	0.01	178
DELL	DELL261009P00285000	Put	2026-10-09	2	0.1	0.01	285.00	-50.35%	0.03	0.00	0.06	154
DELL	DELL261009P00280000	Put	2026-10-09	2	0.1	0.01	280.00	-51.22%	0.04	0.00	0.01	94
DELL	DELL261009P00275000	Put	2026-10-09	2	0.1	0.01	275.00	-52.09%	0.30	0.00	0.26	586
DELL	DELL261009P00270000	Put	2026-10-09	2	0.1	0.01	270.00	-52.96%	1.14	0.00	0.48	35
DELL	DELL261009P00265000	Put	2026-10-09	2	0.1	0.01	265.00	-53.83%	2.09	0.00	0.43	297
DELL	DELL261009P00260000	Put	2026-10-09	2	0.1	0.01	260.00	-54.70%	0.15	0.05	0.14	224
DELL	DELL261009P00255000	Put	2026-10-09	2	0.1	0.01	255.00	-55.57%	0.11	0.00	0.10	236
DELL	DELL261009P00250000	Put	2026-10-09	2	0.1	0.01	250.00	-56.45%	0.01	0.00	0.01	850
DELL	DELL261009P00245000	Put	2026-10-09	2	0.1	0.01	245.00	-57.32%	0.03	0.00	0.01	1,497
DELL	DELL261016C00890000	Call	2026-10-16	9	0.3	0.02	890.00	+55.05%	0.04	0.01	0.02	—
DELL	DELL261016C00880000	Call	2026-10-16	9	0.3	0.02	880.00	+53.31%	1.44	0.00	0.06	—
DELL	DELL261016C00870000	Call	2026-10-16	9	0.3	0.02	870.00	+51.57%	2.15	0.00	0.03	—
DELL	DELL261016C00860000	Call	2026-10-16	9	0.3	0.02	860.00	+49.83%	2.12	0.00	0.04	—
DELL	DELL261016C00850000	Call	2026-10-16	9	0.3	0.02	850.00	+48.08%	0.07	0.03	0.03	—
DELL	DELL261016C00840000	Call	2026-10-16	9	0.3	0.02	840.00	+46.34%	1.86	0.00	0.07	—
DELL	DELL261016C00830000	Call	2026-10-16	9	0.3	0.02	830.00	+44.60%	2.16	0.00	0.22	—
DELL	DELL261016C00820000	Call	2026-10-16	9	0.3	0.02	820.00	+42.86%	1.45	0.00	0.38	—
DELL	DELL261016C00810000	Call	2026-10-16	9	0.3	0.02	810.00	+41.11%	0.20	0.00	0.01	—
DELL	DELL261016C00800000	Call	2026-10-16	9	0.3	0.02	800.00	+39.37%	0.06	0.03	0.03	—
DELL	DELL261016C00790000	Call	2026-10-16	9	0.3	0.02	790.00	+37.63%	0.66	0.00	0.01	—
DELL	DELL261016C00780000	Call	2026-10-16	9	0.3	0.02	780.00	+35.89%	0.06	0.03	0.02	—
DELL	DELL261016C00770000	Call	2026-10-16	9	0.3	0.02	770.00	+34.15%	0.17	0.07	0.08	—
DELL	DELL261016C00760000	Call	2026-10-16	9	0.3	0.02	760.00	+32.40%	0.17	0.01	0.08	—
DELL	DELL261016C00750000	Call	2026-10-16	9	0.3	0.02	750.00	+30.66%	0.88	0.01	0.24	—
DELL	DELL261016C00740000	Call	2026-10-16	9	0.3	0.02	740.00	+28.92%	0.64	0.03	0.21	—
DELL	DELL261016C00730000	Call	2026-10-16	9	0.3	0.02	730.00	+27.18%	0.41	0.03	0.24	—
DELL	DELL261016C00720000	Call	2026-10-16	9	0.3	0.02	720.00	+25.44%	0.33	0.07	0.28	—
DELL	DELL261016C00710000	Call	2026-10-16	9	0.3	0.02	710.00	+23.69%	0.71	0.25	0.40	—
DELL	DELL261016C00700000	Call	2026-10-16	9	0.3	0.02	700.00	+21.95%	0.99	0.32	0.50	—
DELL	DELL261016C00690000	Call	2026-10-16	9	0.3	0.02	690.00	+20.21%	0.90	0.50	0.71	—
DELL	DELL261016C00680000	Call	2026-10-16	9	0.3	0.02	680.00	+18.47%	1.34	0.44	1.06	—
DELL	DELL261016C00670000	Call	2026-10-16	9	0.3	0.02	670.00	+16.72%	1.62	1.20	1.34	—
DELL	DELL261016C00660000	Call	2026-10-16	9	0.3	0.02	660.00	+14.98%	2.21	1.71	1.95	—
DELL	DELL261016C00655000	Call	2026-10-16	9	0.3	0.02	655.00	+14.11%	2.48	2.01	2.50	—
DELL	DELL261016C00650000	Call	2026-10-16	9	0.3	0.02	650.00	+13.24%	3.02	2.44	2.50	—
DELL	DELL261016C00645000	Call	2026-10-16	9	0.3	0.02	645.00	+12.37%	3.53	2.82	3.43	—
DELL	DELL261016C00640000	Call	2026-10-16	9	0.3	0.02	640.00	+11.50%	3.95	3.14	3.70	—
DELL	DELL261016C00635000	Call	2026-10-16	9	0.3	0.02	635.00	+10.63%	4.83	3.82	4.40	—
DELL	DELL261016C00630000	Call	2026-10-16	9	0.3	0.02	630.00	+9.76%	5.59	4.50	5.15	—
DELL	DELL261016C00625000	Call	2026-10-16	9	0.3	0.02	625.00	+8.89%	6.37	5.23	5.73	—
DELL	DELL261016C00620000	Call	2026-10-16	9	0.3	0.02	620.00	+8.01%	7.43	5.96	6.30	—
DELL	DELL261016C00615000	Call	2026-10-16	9	0.3	0.02	615.00	+7.14%	8.00	6.97	7.63	—
DELL	DELL261016C00610000	Call	2026-10-16	9	0.3	0.02	610.00	+6.27%	9.30	8.11	9.25	—
DELL	DELL261016C00605000	Call	2026-10-16	9	0.3	0.02	605.00	+5.40%	10.48	9.14	10.57	—
DELL	DELL261016C00602500	Call	2026-10-16	9	0.3	0.02	602.50	+4.97%	10.92	9.88	10.00	—
DELL	DELL261016C00600000	Call	2026-10-16	9	0.3	0.02	600.00	+4.53%	11.74	10.71	11.18	—
DELL	DELL261016C00597500	Call	2026-10-16	9	0.3	0.02	597.50	+4.09%	13.04	11.29	12.40	—
DELL	DELL261016C00595000	Call	2026-10-16	9	0.3	0.02	595.00	+3.66%	13.52	12.07	13.25	—
DELL	DELL261016C00592500	Call	2026-10-16	9	0.3	0.02	592.50	+3.22%	14.29	13.05	14.15	—
DELL	DELL261016C00590000	Call	2026-10-16	9	0.3	0.02	590.00	+2.79%	15.49	13.59	14.00	—
DELL	DELL261016C00587500	Call	2026-10-16	9	0.3	0.02	587.50	+2.35%	16.42	14.76	15.00	—
DELL	DELL261016C00585000	Call	2026-10-16	9	0.3	0.02	585.00	+1.92%	17.30	15.50	15.92	—
DELL	DELL261016C00582500	Call	2026-10-16	9	0.3	0.02	582.50	+1.48%	18.33	16.75	16.92	—
DELL	DELL261016C00580000	Call	2026-10-16	9	0.3	0.02	580.00	+1.05%	19.54	17.42	17.73	—
DELL	DELL261016C00577500	Call	2026-10-16	9	0.3	0.02	577.50	+0.61%	20.50	18.93	20.45	—
DELL	DELL261016C00575000	Call	2026-10-16	9	0.3	0.02	575.00	+0.17%	21.58	20.26	20.26	—
DELL	DELL261016C00572500	Call	2026-10-16	9	0.3	0.02	572.50	-0.26%	23.49	20.75	21.15	—
DELL	DELL261016C00570000	Call	2026-10-16	9	0.3	0.02	570.00	-0.70%	23.89	21.98	23.35	—
DELL	DELL261016C00567500	Call	2026-10-16	9	0.3	0.02	567.50	-1.13%	25.23	24.07	25.12	—
DELL	DELL261016C00565000	Call	2026-10-16	9	0.3	0.02	565.00	-1.57%	26.18	24.33	26.22	—
DELL	DELL261016C00562500	Call	2026-10-16	9	0.3	0.02	562.50	-2.00%	28.25	26.31	28.08	—
DELL	DELL261016C00560000	Call	2026-10-16	9	0.3	0.02	560.00	-2.44%	29.09	27.46	28.18	—
DELL	DELL261016C00557500	Call	2026-10-16	9	0.3	0.02	557.50	-2.87%	30.62	29.12	29.64	—
DELL	DELL261016C00555000	Call	2026-10-16	9	0.3	0.02	555.00	-3.31%	32.41	30.57	31.96	—
DELL	DELL261016C00552500	Call	2026-10-16	9	0.3	0.02	552.50	-3.75%	34.40	31.66	38.08	—
DELL	DELL261016C00550000	Call	2026-10-16	9	0.3	0.02	550.00	-4.18%	36.46	34.03	34.03	—
DELL	DELL261016C00547500	Call	2026-10-16	9	0.3	0.02	547.50	-4.62%	37.18	34.36	38.85	—
DELL	DELL261016C00545000	Call	2026-10-16	9	0.3	0.02	545.00	-5.05%	38.72	36.58	37.84	—
DELL	DELL261016C00542500	Call	2026-10-16	9	0.3	0.02	542.50	-5.49%	41.26	38.32	44.90	—
DELL	DELL261016C00540000	Call	2026-10-16	9	0.3	0.02	540.00	-5.92%	42.43	39.52	43.70	—
DELL	DELL261016C00537500	Call	2026-10-16	9	0.3	0.02	537.50	-6.36%	45.19	41.58	45.75	—
DELL	DELL261016C00535000	Call	2026-10-16	9	0.3	0.02	535.00	-6.79%	46.76	44.37	49.47	—
DELL	DELL261016C00530000	Call	2026-10-16	9	0.3	0.02	530.00	-7.67%	51.49	48.01	51.38	—
DELL	DELL261016C00525000	Call	2026-10-16	9	0.3	0.02	525.00	-8.54%	55.24	50.84	53.75	—
DELL	DELL261016C00520000	Call	2026-10-16	9	0.3	0.02	520.00	-9.41%	59.59	55.67	58.50	—
DELL	DELL261016C00515000	Call	2026-10-16	9	0.3	0.02	515.00	-10.28%	64.08	61.01	62.35	—
DELL	DELL261016C00510000	Call	2026-10-16	9	0.3	0.02	510.00	-11.15%	67.63	63.89	68.75	—
DELL	DELL261016C00505000	Call	2026-10-16	9	0.3	0.02	505.00	-12.02%	74.51	70.09	50.97	—
DELL	DELL261016C00500000	Call	2026-10-16	9	0.3	0.02	500.00	-12.89%	77.29	74.22	76.62	—
DELL	DELL261016C00490000	Call	2026-10-16	9	0.3	0.02	490.00	-14.63%	86.71	82.68	84.02	—
DELL	DELL261016C00480000	Call	2026-10-16	9	0.3	0.02	480.00	-16.38%	97.71	91.97	95.35	—
DELL	DELL261016C00470000	Call	2026-10-16	9	0.3	0.02	470.00	-18.12%	108.16	102.13	104.50	—
DELL	DELL261016C00460000	Call	2026-10-16	9	0.3	0.02	460.00	-19.86%	117.63	114.78	114.78	—
DELL	DELL261016C00450000	Call	2026-10-16	9	0.3	0.02	450.00	-21.60%	124.40	122.00	126.00	—
DELL	DELL261016C00440000	Call	2026-10-16	9	0.3	0.02	440.00	-23.34%	135.66	131.28	143.31	—
DELL	DELL261016C00430000	Call	2026-10-16	9	0.3	0.02	430.00	-25.09%	143.57	141.41	128.51	—
DELL	DELL261016C00420000	Call	2026-10-16	9	0.3	0.02	420.00	-26.83%	157.64	150.06	156.15	—
DELL	DELL261016C00410000	Call	2026-10-16	9	0.3	0.02	410.00	-28.57%	165.58	161.70	165.58	—
DELL	DELL261016C00400000	Call	2026-10-16	9	0.3	0.02	400.00	-30.31%	176.90	174.35	178.27	—
DELL	DELL261016C00390000	Call	2026-10-16	9	0.3	0.02	390.00	-32.06%	185.85	182.44	195.12	—
DELL	DELL261016C00380000	Call	2026-10-16	9	0.3	0.02	380.00	-33.80%	196.44	193.21	205.09	—
DELL	DELL261016C00370000	Call	2026-10-16	9	0.3	0.02	370.00	-35.54%	206.32	205.62	160.19	—
DELL	DELL261016C00360000	Call	2026-10-16	9	0.3	0.02	360.00	-37.28%	213.81	213.34	209.83	—
DELL	DELL261016C00350000	Call	2026-10-16	9	0.3	0.02	350.00	-39.02%	229.39	222.01	205.00	—
DELL	DELL261016C00340000	Call	2026-10-16	9	0.3	0.02	340.00	-40.77%	239.48	235.92	238.15	—
DELL	DELL261016C00330000	Call	2026-10-16	9	0.3	0.02	330.00	-42.51%	243.95	240.08	212.62	—
DELL	DELL261016C00320000	Call	2026-10-16	9	0.3	0.02	320.00	-44.25%	253.82	251.79	221.51	—
DELL	DELL261016C00310000	Call	2026-10-16	9	0.3	0.02	310.00	-45.99%	269.49	265.14	228.77	—
DELL	DELL261016C00300000	Call	2026-10-16	9	0.3	0.02	300.00	-47.74%	274.23	267.29	278.49	—
DELL	DELL261016C00290000	Call	2026-10-16	9	0.3	0.02	290.00	-49.48%	288.10	279.61	281.59	—
DELL	DELL261016C00280000	Call	2026-10-16	9	0.3	0.02	280.00	-51.22%	295.44	287.64	312.05	—
DELL	DELL261016C00270000	Call	2026-10-16	9	0.3	0.02	270.00	-52.96%	310.09	306.09	284.71	—
DELL	DELL261016C00260000	Call	2026-10-16	9	0.3	0.02	260.00	-54.70%	320.10	316.45	297.69	—
DELL	DELL261016C00250000	Call	2026-10-16	9	0.3	0.02	250.00	-56.45%	320.91	318.06	291.95	—
DELL	DELL261016C00240000	Call	2026-10-16	9	0.3	0.02	240.00	-58.19%	341.10	337.25	352.18	—
DELL	DELL261016C00230000	Call	2026-10-16	9	0.3	0.02	230.00	-59.93%	346.25	340.69	348.60	—
DELL	DELL261016C00220000	Call	2026-10-16	9	0.3	0.02	220.00	-61.67%	361.92	354.92	317.90	—
DELL	DELL261016C00210000	Call	2026-10-16	9	0.3	0.02	210.00	-63.41%	371.56	368.06	345.24	—
DELL	DELL261016C00200000	Call	2026-10-16	9	0.3	0.02	200.00	-65.16%	380.14	370.02	344.05	—
DELL	DELL261016C00195000	Call	2026-10-16	9	0.3	0.02	195.00	-66.03%	383.71	378.62	382.02	—
DELL	DELL261016C00190000	Call	2026-10-16	9	0.3	0.02	190.00	-66.90%	393.43	389.53	347.56	—
DELL	DELL261016C00185000	Call	2026-10-16	9	0.3	0.02	185.00	-67.77%	392.48	388.58	395.19	—
DELL	DELL261016C00180000	Call	2026-10-16	9	0.3	0.02	180.00	-68.64%	391.06	384.14	393.48	—
DELL	DELL261016C00175000	Call	2026-10-16	9	0.3	0.02	175.00	-69.51%	399.50	389.46	367.00	—
DELL	DELL261016C00170000	Call	2026-10-16	9	0.3	0.02	170.00	-70.38%	412.54	397.04	381.50	—
DELL	DELL261016C00165000	Call	2026-10-16	9	0.3	0.02	165.00	-71.25%	415.47	411.23	412.58	—
DELL	DELL261016C00160000	Call	2026-10-16	9	0.3	0.02	160.00	-72.13%	414.34	408.69	429.50	—
DELL	DELL261016C00155000	Call	2026-10-16	9	0.3	0.02	155.00	-73.00%	423.42	419.52	379.95	—
DELL	DELL261016C00150000	Call	2026-10-16	9	0.3	0.02	150.00	-73.87%	431.83	426.57	404.55	—
DELL	DELL261016C00145000	Call	2026-10-16	9	0.3	0.02	145.00	-74.74%	432.47	422.97	405.39	—
DELL	DELL261016C00140000	Call	2026-10-16	9	0.3	0.02	140.00	-75.61%	441.41	437.46	303.96	—
DELL	DELL261016C00135000	Call	2026-10-16	9	0.3	0.02	135.00	-76.48%	447.91	444.01	405.30	—
DELL	DELL261016C00130000	Call	2026-10-16	9	0.3	0.02	130.00	-77.35%	448.39	448.00	443.95	—
DELL	DELL261016C00125000	Call	2026-10-16	9	0.3	0.02	125.00	-78.22%	452.12	443.72	324.11	—
DELL	DELL261016C00120000	Call	2026-10-16	9	0.3	0.02	120.00	-79.09%	453.59	449.42	417.09	—
DELL	DELL261016C00115000	Call	2026-10-16	9	0.3	0.02	115.00	-79.97%	467.90	464.05	302.92	—
DELL	DELL261016C00110000	Call	2026-10-16	9	0.3	0.02	110.00	-80.84%	471.40	462.35	425.10	—
DELL	DELL261016C00105000	Call	2026-10-16	9	0.3	0.02	105.00	-81.71%	464.86	457.69	455.11	—
DELL	DELL261016C00100000	Call	2026-10-16	9	0.3	0.02	100.00	-82.58%	475.45	466.85	295.55	—
DELL	DELL261016C00095000	Call	2026-10-16	9	0.3	0.02	95.00	-83.45%	480.77	471.10	481.93	—
DELL	DELL261016C00090000	Call	2026-10-16	9	0.3	0.02	90.00	-84.32%	489.12	479.88	453.98	—
DELL	DELL261016C00085000	Call	2026-10-16	9	0.3	0.02	85.00	-85.19%	482.89	482.74	462.80	—
DELL	DELL261016C00080000	Call	2026-10-16	9	0.3	0.02	80.00	-86.06%	500.04	484.76	320.80	—
DELL	DELL261016C00075000	Call	2026-10-16	9	0.3	0.02	75.00	-86.93%	508.74	504.84	289.74	—
DELL	DELL261016C00070000	Call	2026-10-16	9	0.3	0.02	70.00	-87.80%	514.94	498.74	418.96	—
DELL	DELL261016C00065000	Call	2026-10-16	9	0.3	0.02	65.00	-88.68%	510.95	501.20	467.81	—
DELL	DELL261016C00060000	Call	2026-10-16	9	0.3	0.02	60.00	-89.55%	520.45	513.60	499.12	—
DELL	DELL261016P00890000	Put	2026-10-16	9	0.3	0.02	890.00	+55.05%	324.17	314.97	—	—
DELL	DELL261016P00880000	Put	2026-10-16	9	0.3	0.02	880.00	+53.31%	312.13	306.47	319.15	—
DELL	DELL261016P00870000	Put	2026-10-16	9	0.3	0.02	870.00	+51.57%	299.09	291.61	296.15	—
DELL	DELL261016P00860000	Put	2026-10-16	9	0.3	0.02	860.00	+49.83%	289.48	286.28	275.61	—
DELL	DELL261016P00850000	Put	2026-10-16	9	0.3	0.02	850.00	+48.08%	280.90	271.46	318.35	—
DELL	DELL261016P00840000	Put	2026-10-16	9	0.3	0.02	840.00	+46.34%	270.03	263.99	287.88	—
DELL	DELL261016P00830000	Put	2026-10-16	9	0.3	0.02	830.00	+44.60%	257.37	249.68	253.03	—
DELL	DELL261016P00820000	Put	2026-10-16	9	0.3	0.02	820.00	+42.86%	251.93	248.62	264.41	—
DELL	DELL261016P00810000	Put	2026-10-16	9	0.3	0.02	810.00	+41.11%	242.16	231.40	237.66	—
DELL	DELL261016P00800000	Put	2026-10-16	9	0.3	0.02	800.00	+39.37%	228.55	220.78	275.92	—
DELL	DELL261016P00790000	Put	2026-10-16	9	0.3	0.02	790.00	+37.63%	218.17	210.93	247.50	—
DELL	DELL261016P00780000	Put	2026-10-16	9	0.3	0.02	780.00	+35.89%	210.36	201.56	198.91	—
DELL	DELL261016P00770000	Put	2026-10-16	9	0.3	0.02	770.00	+34.15%	201.70	191.66	209.25	—
DELL	DELL261016P00760000	Put	2026-10-16	9	0.3	0.02	760.00	+32.40%	191.01	186.53	225.20	—
DELL	DELL261016P00750000	Put	2026-10-16	9	0.3	0.02	750.00	+30.66%	177.72	175.60	193.79	—
DELL	DELL261016P00740000	Put	2026-10-16	9	0.3	0.02	740.00	+28.92%	169.60	162.31	204.30	—
DELL	DELL261016P00730000	Put	2026-10-16	9	0.3	0.02	730.00	+27.18%	160.56	155.81	171.69	—
DELL	DELL261016P00720000	Put	2026-10-16	9	0.3	0.02	720.00	+25.44%	149.53	141.80	159.05	—
DELL	DELL261016P00710000	Put	2026-10-16	9	0.3	0.02	710.00	+23.69%	140.66	136.74	126.63	—
DELL	DELL261016P00700000	Put	2026-10-16	9	0.3	0.02	700.00	+21.95%	126.38	124.83	126.23	—
DELL	DELL261016P00690000	Put	2026-10-16	9	0.3	0.02	690.00	+20.21%	120.69	117.09	121.82	—
DELL	DELL261016P00680000	Put	2026-10-16	9	0.3	0.02	680.00	+18.47%	107.67	104.01	102.00	—
DELL	DELL261016P00670000	Put	2026-10-16	9	0.3	0.02	670.00	+16.72%	97.84	96.55	114.45	—
DELL	DELL261016P00660000	Put	2026-10-16	9	0.3	0.02	660.00	+14.98%	88.56	83.90	137.00	—
DELL	DELL261016P00655000	Put	2026-10-16	9	0.3	0.02	655.00	+14.11%	84.50	80.20	115.05	—
DELL	DELL261016P00650000	Put	2026-10-16	9	0.3	0.02	650.00	+13.24%	81.88	76.58	69.43	—
DELL	DELL261016P00645000	Put	2026-10-16	9	0.3	0.02	645.00	+12.37%	74.47	71.59	68.55	—
DELL	DELL261016P00640000	Put	2026-10-16	9	0.3	0.02	640.00	+11.50%	71.95	66.70	66.42	—
DELL	DELL261016P00635000	Put	2026-10-16	9	0.3	0.02	635.00	+10.63%	68.09	63.62	58.79	—
DELL	DELL261016P00630000	Put	2026-10-16	9	0.3	0.02	630.00	+9.76%	63.39	59.14	76.06	—
DELL	DELL261016P00625000	Put	2026-10-16	9	0.3	0.02	625.00	+8.89%	57.65	54.55	56.07	—
DELL	DELL261016P00620000	Put	2026-10-16	9	0.3	0.02	620.00	+8.01%	53.23	51.31	52.44	—
DELL	DELL261016P00615000	Put	2026-10-16	9	0.3	0.02	615.00	+7.14%	50.17	46.62	64.93	—
DELL	DELL261016P00610000	Put	2026-10-16	9	0.3	0.02	610.00	+6.27%	47.09	42.85	39.88	—
DELL	DELL261016P00605000	Put	2026-10-16	9	0.3	0.02	605.00	+5.40%	41.74	38.60	39.40	—
DELL	DELL261016P00602500	Put	2026-10-16	9	0.3	0.02	602.50	+4.97%	40.88	38.08	35.02	—
DELL	DELL261016P00600000	Put	2026-10-16	9	0.3	0.02	600.00	+4.53%	38.72	35.63	38.01	—
DELL	DELL261016P00597500	Put	2026-10-16	9	0.3	0.02	597.50	+4.09%	36.69	34.47	52.15	—
DELL	DELL261016P00595000	Put	2026-10-16	9	0.3	0.02	595.00	+3.66%	35.09	32.33	31.45	—
DELL	DELL261016P00592500	Put	2026-10-16	9	0.3	0.02	592.50	+3.22%	32.21	30.57	31.57	—
DELL	DELL261016P00590000	Put	2026-10-16	9	0.3	0.02	590.00	+2.79%	32.13	28.35	29.35	—
DELL	DELL261016P00587500	Put	2026-10-16	9	0.3	0.02	587.50	+2.35%	30.16	27.64	27.88	—
DELL	DELL261016P00585000	Put	2026-10-16	9	0.3	0.02	585.00	+1.92%	28.52	25.25	27.77	—
DELL	DELL261016P00582500	Put	2026-10-16	9	0.3	0.02	582.50	+1.48%	25.96	24.19	25.90	—
DELL	DELL261016P00580000	Put	2026-10-16	9	0.3	0.02	580.00	+1.05%	24.38	23.00	23.82	—
DELL	DELL261016P00577500	Put	2026-10-16	9	0.3	0.02	577.50	+0.61%	23.92	21.77	23.26	—
DELL	DELL261016P00575000	Put	2026-10-16	9	0.3	0.02	575.00	+0.17%	22.11	20.93	22.03	—
DELL	DELL261016P00572500	Put	2026-10-16	9	0.3	0.02	572.50	-0.26%	20.84	18.89	20.36	—
DELL	DELL261016P00570000	Put	2026-10-16	9	0.3	0.02	570.00	-0.70%	19.23	18.80	19.23	—
DELL	DELL261016P00567500	Put	2026-10-16	9	0.3	0.02	567.50	-1.13%	18.35	16.11	17.41	—
DELL	DELL261016P00565000	Put	2026-10-16	9	0.3	0.02	565.00	-1.57%	17.35	15.73	16.49	—
DELL	DELL261016P00562500	Put	2026-10-16	9	0.3	0.02	562.50	-2.00%	16.17	13.75	14.55	—
DELL	DELL261016P00560000	Put	2026-10-16	9	0.3	0.02	560.00	-2.44%	15.05	13.16	14.10	—
DELL	DELL261016P00557500	Put	2026-10-16	9	0.3	0.02	557.50	-2.87%	13.87	12.58	12.92	—
DELL	DELL261016P00555000	Put	2026-10-16	9	0.3	0.02	555.00	-3.31%	13.09	11.48	12.05	—
DELL	DELL261016P00552500	Put	2026-10-16	9	0.3	0.02	552.50	-3.75%	12.24	10.56	11.20	—
DELL	DELL261016P00550000	Put	2026-10-16	9	0.3	0.02	550.00	-4.18%	11.09	10.50	10.65	—
DELL	DELL261016P00547500	Put	2026-10-16	9	0.3	0.02	547.50	-4.62%	10.45	9.13	9.03	—
DELL	DELL261016P00545000	Put	2026-10-16	9	0.3	0.02	545.00	-5.05%	9.70	8.72	8.72	—
DELL	DELL261016P00542500	Put	2026-10-16	9	0.3	0.02	542.50	-5.49%	8.96	7.07	8.29	—
DELL	DELL261016P00540000	Put	2026-10-16	9	0.3	0.02	540.00	-5.92%	8.03	6.81	7.56	—
DELL	DELL261016P00537500	Put	2026-10-16	9	0.3	0.02	537.50	-6.36%	7.52	6.67	6.30	—
DELL	DELL261016P00535000	Put	2026-10-16	9	0.3	0.02	535.00	-6.79%	6.98	6.09	6.10	—
DELL	DELL261016P00530000	Put	2026-10-16	9	0.3	0.02	530.00	-7.67%	5.78	5.10	5.15	—
DELL	DELL261016P00525000	Put	2026-10-16	9	0.3	0.02	525.00	-8.54%	4.83	3.80	4.50	—
DELL	DELL261016P00520000	Put	2026-10-16	9	0.3	0.02	520.00	-9.41%	4.01	3.11	3.80	—
DELL	DELL261016P00515000	Put	2026-10-16	9	0.3	0.02	515.00	-10.28%	3.28	2.68	2.97	—
DELL	DELL261016P00510000	Put	2026-10-16	9	0.3	0.02	510.00	-11.15%	2.61	2.00	2.39	—
DELL	DELL261016P00505000	Put	2026-10-16	9	0.3	0.02	505.00	-12.02%	2.21	1.82	1.86	—
DELL	DELL261016P00500000	Put	2026-10-16	9	0.3	0.02	500.00	-12.89%	1.67	1.47	1.58	—
DELL	DELL261016P00490000	Put	2026-10-16	9	0.3	0.02	490.00	-14.63%	1.17	0.94	1.10	—
DELL	DELL261016P00480000	Put	2026-10-16	9	0.3	0.02	480.00	-16.38%	0.91	0.67	0.73	—
DELL	DELL261016P00470000	Put	2026-10-16	9	0.3	0.02	470.00	-18.12%	0.73	0.39	0.51	—
DELL	DELL261016P00460000	Put	2026-10-16	9	0.3	0.02	460.00	-19.86%	0.45	0.22	0.30	—
DELL	DELL261016P00450000	Put	2026-10-16	9	0.3	0.02	450.00	-21.60%	0.27	0.13	0.20	—
DELL	DELL261016P00440000	Put	2026-10-16	9	0.3	0.02	440.00	-23.34%	0.22	0.09	0.18	—
DELL	DELL261016P00430000	Put	2026-10-16	9	0.3	0.02	430.00	-25.09%	0.18	0.12	0.15	—
DELL	DELL261016P00420000	Put	2026-10-16	9	0.3	0.02	420.00	-26.83%	0.15	0.12	0.14	—
DELL	DELL261016P00410000	Put	2026-10-16	9	0.3	0.02	410.00	-28.57%	0.10	0.04	0.07	—
DELL	DELL261016P00400000	Put	2026-10-16	9	0.3	0.02	400.00	-30.31%	0.08	0.02	0.08	—
DELL	DELL261016P00390000	Put	2026-10-16	9	0.3	0.02	390.00	-32.06%	0.32	0.03	0.06	—
DELL	DELL261016P00380000	Put	2026-10-16	9	0.3	0.02	380.00	-33.80%	0.11	0.01	0.05	—
DELL	DELL261016P00370000	Put	2026-10-16	9	0.3	0.02	370.00	-35.54%	0.08	0.01	0.05	—
DELL	DELL261016P00360000	Put	2026-10-16	9	0.3	0.02	360.00	-37.28%	0.12	0.03	0.04	—
DELL	DELL261016P00350000	Put	2026-10-16	9	0.3	0.02	350.00	-39.02%	0.07	0.05	0.05	—
DELL	DELL261016P00340000	Put	2026-10-16	9	0.3	0.02	340.00	-40.77%	0.05	0.00	0.02	—
DELL	DELL261016P00330000	Put	2026-10-16	9	0.3	0.02	330.00	-42.51%	0.07	0.01	0.02	—
DELL	DELL261016P00320000	Put	2026-10-16	9	0.3	0.02	320.00	-44.25%	0.07	0.00	0.01	—
DELL	DELL261016P00310000	Put	2026-10-16	9	0.3	0.02	310.00	-45.99%	0.12	0.03	0.03	—
DELL	DELL261016P00300000	Put	2026-10-16	9	0.3	0.02	300.00	-47.74%	0.03	0.00	0.05	—
DELL	DELL261016P00290000	Put	2026-10-16	9	0.3	0.02	290.00	-49.48%	0.06	0.00	0.02	—
DELL	DELL261016P00280000	Put	2026-10-16	9	0.3	0.02	280.00	-51.22%	0.01	0.00	0.02	—
DELL	DELL261016P00270000	Put	2026-10-16	9	0.3	0.02	270.00	-52.96%	0.05	0.00	0.01	—
DELL	DELL261016P00260000	Put	2026-10-16	9	0.3	0.02	260.00	-54.70%	2.11	0.00	0.03	—
DELL	DELL261016P00250000	Put	2026-10-16	9	0.3	0.02	250.00	-56.45%	0.04	0.00	0.03	—
DELL	DELL261016P00240000	Put	2026-10-16	9	0.3	0.02	240.00	-58.19%	2.16	0.00	1.77	—
DELL	DELL261016P00230000	Put	2026-10-16	9	0.3	0.02	230.00	-59.93%	0.18	0.00	0.03	—
DELL	DELL261016P00220000	Put	2026-10-16	9	0.3	0.02	220.00	-61.67%	2.17	0.00	0.04	—
DELL	DELL261016P00210000	Put	2026-10-16	9	0.3	0.02	210.00	-63.41%	0.19	0.00	0.01	—
DELL	DELL261016P00200000	Put	2026-10-16	9	0.3	0.02	200.00	-65.16%	0.01	0.00	0.01	—
DELL	DELL261016P00195000	Put	2026-10-16	9	0.3	0.02	195.00	-66.03%	2.14	0.00	0.03	—
DELL	DELL261016P00190000	Put	2026-10-16	9	0.3	0.02	190.00	-66.90%	2.14	0.00	0.05	—
DELL	DELL261016P00185000	Put	2026-10-16	9	0.3	0.02	185.00	-67.77%	2.10	0.00	0.04	—
DELL	DELL261016P00180000	Put	2026-10-16	9	0.3	0.02	180.00	-68.64%	2.10	0.00	0.09	—
DELL	DELL261016P00175000	Put	2026-10-16	9	0.3	0.02	175.00	-69.51%	2.10	0.00	0.07	—
DELL	DELL261016P00170000	Put	2026-10-16	9	0.3	0.02	170.00	-70.38%	2.08	0.00	0.07	—
DELL	DELL261016P00165000	Put	2026-10-16	9	0.3	0.02	165.00	-71.25%	2.11	0.00	0.07	—
DELL	DELL261016P00160000	Put	2026-10-16	9	0.3	0.02	160.00	-72.13%	2.14	0.00	0.04	—
DELL	DELL261016P00155000	Put	2026-10-16	9	0.3	0.02	155.00	-73.00%	2.10	0.00	0.05	—
DELL	DELL261016P00150000	Put	2026-10-16	9	0.3	0.02	150.00	-73.87%	2.09	0.00	0.08	—
DELL	DELL261016P00145000	Put	2026-10-16	9	0.3	0.02	145.00	-74.74%	2.14	0.00	0.05	—
DELL	DELL261016P00140000	Put	2026-10-16	9	0.3	0.02	140.00	-75.61%	2.09	0.00	0.07	—
DELL	DELL261016P00135000	Put	2026-10-16	9	0.3	0.02	135.00	-76.48%	0.01	0.00	0.01	—
DELL	DELL261016P00130000	Put	2026-10-16	9	0.3	0.02	130.00	-77.35%	0.01	0.00	0.05	—
DELL	DELL261016P00125000	Put	2026-10-16	9	0.3	0.02	125.00	-78.22%	2.16	0.00	0.08	—
DELL	DELL261016P00120000	Put	2026-10-16	9	0.3	0.02	120.00	-79.09%	0.02	0.00	0.01	—
DELL	DELL261016P00115000	Put	2026-10-16	9	0.3	0.02	115.00	-79.97%	2.10	0.00	0.06	—
DELL	DELL261016P00110000	Put	2026-10-16	9	0.3	0.02	110.00	-80.84%	0.06	0.00	0.02	—
DELL	DELL261016P00105000	Put	2026-10-16	9	0.3	0.02	105.00	-81.71%	0.02	0.00	0.02	—
DELL	DELL261016P00100000	Put	2026-10-16	9	0.3	0.02	100.00	-82.58%	2.10	0.00	0.01	—
DELL	DELL261016P00095000	Put	2026-10-16	9	0.3	0.02	95.00	-83.45%	2.10	0.00	0.06	—
DELL	DELL261016P00090000	Put	2026-10-16	9	0.3	0.02	90.00	-84.32%	2.08	0.00	0.05	—
DELL	DELL261016P00085000	Put	2026-10-16	9	0.3	0.02	85.00	-85.19%	2.09	0.00	0.08	—
DELL	DELL261016P00080000	Put	2026-10-16	9	0.3	0.02	80.00	-86.06%	2.16	0.00	0.07	—
DELL	DELL261016P00075000	Put	2026-10-16	9	0.3	0.02	75.00	-86.93%	2.09	0.00	0.02	—
DELL	DELL261016P00070000	Put	2026-10-16	9	0.3	0.02	70.00	-87.80%	2.10	0.00	0.01	—
DELL	DELL261016P00065000	Put	2026-10-16	9	0.3	0.02	65.00	-88.68%	0.03	0.00	0.01	—
DELL	DELL261016P00060000	Put	2026-10-16	9	0.3	0.02	60.00	-89.55%	0.01	0.00	0.71	—
DELL	DELL261023C00890000	Call	2026-10-23	16	0.5	0.04	890.00	+55.05%	0.23	0.00	0.09	—
DELL	DELL261023C00880000	Call	2026-10-23	16	0.5	0.04	880.00	+53.31%	0.83	0.00	0.06	—
DELL	DELL261023C00870000	Call	2026-10-23	16	0.5	0.04	870.00	+51.57%	0.81	0.00	0.04	—
DELL	DELL261023C00860000	Call	2026-10-23	16	0.5	0.04	860.00	+49.83%	0.58	0.00	0.07	—
DELL	DELL261023C00850000	Call	2026-10-23	16	0.5	0.04	850.00	+48.08%	0.14	0.07	0.07	—
DELL	DELL261023C00840000	Call	2026-10-23	16	0.5	0.04	840.00	+46.34%	2.10	0.00	0.07	—
DELL	DELL261023C00830000	Call	2026-10-23	16	0.5	0.04	830.00	+44.60%	0.17	0.03	0.11	—
DELL	DELL261023C00820000	Call	2026-10-23	16	0.5	0.04	820.00	+42.86%	0.60	0.00	0.14	—
DELL	DELL261023C00810000	Call	2026-10-23	16	0.5	0.04	810.00	+41.11%	2.28	0.00	0.30	—
DELL	DELL261023C00800000	Call	2026-10-23	16	0.5	0.04	800.00	+39.37%	0.23	0.07	0.15	—
DELL	DELL261023C00790000	Call	2026-10-23	16	0.5	0.04	790.00	+37.63%	2.32	0.00	1.21	—
DELL	DELL261023C00780000	Call	2026-10-23	16	0.5	0.04	780.00	+35.89%	0.37	0.10	0.26	—
DELL	DELL261023C00770000	Call	2026-10-23	16	0.5	0.04	770.00	+34.15%	1.52	0.00	0.37	—
DELL	DELL261023C00760000	Call	2026-10-23	16	0.5	0.04	760.00	+32.40%	2.57	0.00	1.26	—
DELL	DELL261023C00750000	Call	2026-10-23	16	0.5	0.04	750.00	+30.66%	0.73	0.03	1.10	—
DELL	DELL261023C00740000	Call	2026-10-23	16	0.5	0.04	740.00	+28.92%	2.04	0.00	1.02	—
DELL	DELL261023C00730000	Call	2026-10-23	16	0.5	0.04	730.00	+27.18%	2.57	0.00	1.32	—
DELL	DELL261023C00720000	Call	2026-10-23	16	0.5	0.04	720.00	+25.44%	2.47	0.09	1.65	—
DELL	DELL261023C00710000	Call	2026-10-23	16	0.5	0.04	710.00	+23.69%	1.89	0.94	1.57	—
DELL	DELL261023C00700000	Call	2026-10-23	16	0.5	0.04	700.00	+21.95%	2.19	1.73	2.15	—
DELL	DELL261023C00690000	Call	2026-10-23	16	0.5	0.04	690.00	+20.21%	2.60	2.10	2.40	—
DELL	DELL261023C00680000	Call	2026-10-23	16	0.5	0.04	680.00	+18.47%	4.49	2.75	2.92	—
DELL	DELL261023C00670000	Call	2026-10-23	16	0.5	0.04	670.00	+16.72%	5.31	3.25	6.10	—
DELL	DELL261023C00660000	Call	2026-10-23	16	0.5	0.04	660.00	+14.98%	5.28	4.27	5.30	—
DELL	DELL261023C00650000	Call	2026-10-23	16	0.5	0.04	650.00	+13.24%	6.92	5.55	6.35	—
DELL	DELL261023C00640000	Call	2026-10-23	16	0.5	0.04	640.00	+11.50%	7.97	7.04	7.80	—
DELL	DELL261023C00635000	Call	2026-10-23	16	0.5	0.04	635.00	+10.63%	8.83	7.78	8.32	—
DELL	DELL261023C00630000	Call	2026-10-23	16	0.5	0.04	630.00	+9.76%	10.55	8.73	8.85	—
DELL	DELL261023C00625000	Call	2026-10-23	16	0.5	0.04	625.00	+8.89%	11.66	9.64	10.75	—
DELL	DELL261023C00620000	Call	2026-10-23	16	0.5	0.04	620.00	+8.01%	12.96	10.71	12.47	—
DELL	DELL261023C00615000	Call	2026-10-23	16	0.5	0.04	615.00	+7.14%	14.29	12.54	13.65	—
DELL	DELL261023C00610000	Call	2026-10-23	16	0.5	0.04	610.00	+6.27%	15.15	13.47	13.50	—
DELL	DELL261023C00605000	Call	2026-10-23	16	0.5	0.04	605.00	+5.40%	16.14	14.47	15.50	—
DELL	DELL261023C00600000	Call	2026-10-23	16	0.5	0.04	600.00	+4.53%	18.90	16.33	17.77	—
DELL	DELL261023C00595000	Call	2026-10-23	16	0.5	0.04	595.00	+3.66%	20.65	17.25	20.04	—
DELL	DELL261023C00590000	Call	2026-10-23	16	0.5	0.04	590.00	+2.79%	21.93	19.96	21.31	—
DELL	DELL261023C00585000	Call	2026-10-23	16	0.5	0.04	585.00	+1.92%	23.66	21.98	24.12	—
DELL	DELL261023C00582500	Call	2026-10-23	16	0.5	0.04	582.50	+1.48%	25.29	22.25	23.89	—
DELL	DELL261023C00580000	Call	2026-10-23	16	0.5	0.04	580.00	+1.05%	25.52	23.91	24.17	—
DELL	DELL261023C00577500	Call	2026-10-23	16	0.5	0.04	577.50	+0.61%	27.56	24.37	27.60	—
DELL	DELL261023C00575000	Call	2026-10-23	16	0.5	0.04	575.00	+0.17%	27.89	26.07	26.65	—
DELL	DELL261023C00572500	Call	2026-10-23	16	0.5	0.04	572.50	-0.26%	29.48	27.96	27.96	—
DELL	DELL261023C00570000	Call	2026-10-23	16	0.5	0.04	570.00	-0.70%	30.75	27.87	29.50	—
DELL	DELL261023C00567500	Call	2026-10-23	16	0.5	0.04	567.50	-1.13%	32.45	29.91	29.64	—
DELL	DELL261023C00565000	Call	2026-10-23	16	0.5	0.04	565.00	-1.57%	32.91	31.06	31.70	—
DELL	DELL261023C00562500	Call	2026-10-23	16	0.5	0.04	562.50	-2.00%	34.83	31.66	40.62	—
DELL	DELL261023C00560000	Call	2026-10-23	16	0.5	0.04	560.00	-2.44%	36.29	33.02	35.06	—
DELL	DELL261023C00557500	Call	2026-10-23	16	0.5	0.04	557.50	-2.87%	37.92	34.52	43.53	—
DELL	DELL261023C00555000	Call	2026-10-23	16	0.5	0.04	555.00	-3.31%	39.17	35.91	38.55	—
DELL	DELL261023C00552500	Call	2026-10-23	16	0.5	0.04	552.50	-3.75%	40.25	37.54	38.64	—
DELL	DELL261023C00550000	Call	2026-10-23	16	0.5	0.04	550.00	-4.18%	41.36	39.63	44.25	—
DELL	DELL261023C00547500	Call	2026-10-23	16	0.5	0.04	547.50	-4.62%	44.03	41.87	44.14	—
DELL	DELL261023C00545000	Call	2026-10-23	16	0.5	0.04	545.00	-5.05%	45.39	43.38	43.25	—
DELL	DELL261023C00542500	Call	2026-10-23	16	0.5	0.04	542.50	-5.49%	47.39	44.33	—	—
DELL	DELL261023C00540000	Call	2026-10-23	16	0.5	0.04	540.00	-5.92%	48.82	45.65	48.49	—
DELL	DELL261023C00537500	Call	2026-10-23	16	0.5	0.04	537.50	-6.36%	50.70	47.46	—	—
DELL	DELL261023C00535000	Call	2026-10-23	16	0.5	0.04	535.00	-6.79%	52.48	49.05	56.21	—
DELL	DELL261023C00530000	Call	2026-10-23	16	0.5	0.04	530.00	-7.67%	56.21	52.96	54.78	—
DELL	DELL261023C00525000	Call	2026-10-23	16	0.5	0.04	525.00	-8.54%	59.57	56.32	59.33	—
DELL	DELL261023C00520000	Call	2026-10-23	16	0.5	0.04	520.00	-9.41%	64.93	60.93	48.53	—
DELL	DELL261023C00515000	Call	2026-10-23	16	0.5	0.04	515.00	-10.28%	68.06	63.00	64.50	—
DELL	DELL261023C00510000	Call	2026-10-23	16	0.5	0.04	510.00	-11.15%	70.81	68.75	70.51	—
DELL	DELL261023C00505000	Call	2026-10-23	16	0.5	0.04	505.00	-12.02%	75.39	72.50	61.06	—
DELL	DELL261023C00500000	Call	2026-10-23	16	0.5	0.04	500.00	-12.89%	79.82	77.33	78.93	—
DELL	DELL261023C00495000	Call	2026-10-23	16	0.5	0.04	495.00	-13.76%	85.37	81.12	56.03	—
DELL	DELL261023C00490000	Call	2026-10-23	16	0.5	0.04	490.00	-14.63%	90.40	86.75	72.57	—
DELL	DELL261023C00485000	Call	2026-10-23	16	0.5	0.04	485.00	-15.51%	94.17	89.03	90.14	—
DELL	DELL261023C00480000	Call	2026-10-23	16	0.5	0.04	480.00	-16.38%	96.15	96.11	73.35	—
DELL	DELL261023C00475000	Call	2026-10-23	16	0.5	0.04	475.00	-17.25%	101.11	99.75	110.61	—
DELL	DELL261023C00470000	Call	2026-10-23	16	0.5	0.04	470.00	-18.12%	107.03	103.91	95.13	—
DELL	DELL261023C00465000	Call	2026-10-23	16	0.5	0.04	465.00	-18.99%	111.72	107.81	97.94	—
DELL	DELL261023C00460000	Call	2026-10-23	16	0.5	0.04	460.00	-19.86%	118.02	111.97	120.07	—
DELL	DELL261023C00455000	Call	2026-10-23	16	0.5	0.04	455.00	-20.73%	123.42	116.77	111.16	—
DELL	DELL261023C00450000	Call	2026-10-23	16	0.5	0.04	450.00	-21.60%	127.82	125.07	128.63	—
DELL	DELL261023C00445000	Call	2026-10-23	16	0.5	0.04	445.00	-22.47%	131.89	125.68	136.49	—
DELL	DELL261023C00440000	Call	2026-10-23	16	0.5	0.04	440.00	-23.34%	135.90	134.85	123.05	—
DELL	DELL261023C00435000	Call	2026-10-23	16	0.5	0.04	435.00	-24.22%	141.63	138.24	109.69	—
DELL	DELL261023C00430000	Call	2026-10-23	16	0.5	0.04	430.00	-25.09%	147.46	144.45	146.78	—
DELL	DELL261023C00425000	Call	2026-10-23	16	0.5	0.04	425.00	-25.96%	153.85	144.85	147.31	—
DELL	DELL261023C00420000	Call	2026-10-23	16	0.5	0.04	420.00	-26.83%	158.04	154.16	156.68	—
DELL	DELL261023C00415000	Call	2026-10-23	16	0.5	0.04	415.00	-27.70%	162.88	157.05	157.55	—
DELL	DELL261023C00410000	Call	2026-10-23	16	0.5	0.04	410.00	-28.57%	167.67	160.78	153.80	—
DELL	DELL261023C00405000	Call	2026-10-23	16	0.5	0.04	405.00	-29.44%	171.33	167.47	156.55	—
DELL	DELL261023C00400000	Call	2026-10-23	16	0.5	0.04	400.00	-30.31%	179.92	173.96	126.21	—
DELL	DELL261023C00395000	Call	2026-10-23	16	0.5	0.04	395.00	-31.18%	182.50	174.27	146.28	—
DELL	DELL261023C00390000	Call	2026-10-23	16	0.5	0.04	390.00	-32.06%	188.52	179.76	—	—
DELL	DELL261023C00385000	Call	2026-10-23	16	0.5	0.04	385.00	-32.93%	188.99	184.15	—	—
DELL	DELL261023C00380000	Call	2026-10-23	16	0.5	0.04	380.00	-33.80%	199.44	194.54	—	—
DELL	DELL261023C00375000	Call	2026-10-23	16	0.5	0.04	375.00	-34.67%	203.52	195.38	—	—
DELL	DELL261023C00370000	Call	2026-10-23	16	0.5	0.04	370.00	-35.54%	203.61	201.42	218.59	—
DELL	DELL261023C00365000	Call	2026-10-23	16	0.5	0.04	365.00	-36.41%	209.04	205.64	215.84	—
DELL	DELL261023C00360000	Call	2026-10-23	16	0.5	0.04	360.00	-37.28%	220.46	208.60	178.06	—
DELL	DELL261023C00355000	Call	2026-10-23	16	0.5	0.04	355.00	-38.15%	224.69	221.49	—	—
DELL	DELL261023C00350000	Call	2026-10-23	16	0.5	0.04	350.00	-39.02%	230.41	226.66	227.05	—
DELL	DELL261023C00345000	Call	2026-10-23	16	0.5	0.04	345.00	-39.90%	235.69	227.96	195.04	—
DELL	DELL261023C00340000	Call	2026-10-23	16	0.5	0.04	340.00	-40.77%	234.75	229.31	209.98	—
DELL	DELL261023C00335000	Call	2026-10-23	16	0.5	0.04	335.00	-41.64%	245.83	240.86	212.71	—
DELL	DELL261023C00330000	Call	2026-10-23	16	0.5	0.04	330.00	-42.51%	246.49	243.14	217.98	—
DELL	DELL261023C00325000	Call	2026-10-23	16	0.5	0.04	325.00	-43.38%	251.31	247.34	220.09	—
DELL	DELL261023C00320000	Call	2026-10-23	16	0.5	0.04	320.00	-44.25%	260.54	247.18	210.94	—
DELL	DELL261023C00315000	Call	2026-10-23	16	0.5	0.04	315.00	-45.12%	266.10	262.30	205.45	—
DELL	DELL261023C00310000	Call	2026-10-23	16	0.5	0.04	310.00	-45.99%	261.89	258.03	215.00	—
DELL	DELL261023C00305000	Call	2026-10-23	16	0.5	0.04	305.00	-46.86%	272.20	267.29	—	—
DELL	DELL261023C00300000	Call	2026-10-23	16	0.5	0.04	300.00	-47.74%	278.02	270.33	271.85	—
DELL	DELL261023C00295000	Call	2026-10-23	16	0.5	0.04	295.00	-48.61%	284.14	279.20	273.13	—
DELL	DELL261023C00290000	Call	2026-10-23	16	0.5	0.04	290.00	-49.48%	284.63	279.49	267.84	—
DELL	DELL261023C00285000	Call	2026-10-23	16	0.5	0.04	285.00	-50.35%	287.51	285.67	258.66	—
DELL	DELL261023C00280000	Call	2026-10-23	16	0.5	0.04	280.00	-51.22%	300.34	296.89	258.42	—
DELL	DELL261023C00275000	Call	2026-10-23	16	0.5	0.04	275.00	-52.09%	296.93	293.19	—	—
DELL	DELL261023C00270000	Call	2026-10-23	16	0.5	0.04	270.00	-52.96%	311.17	307.18	—	—
DELL	DELL261023C00265000	Call	2026-10-23	16	0.5	0.04	265.00	-53.83%	311.80	308.10	276.83	—
DELL	DELL261023C00260000	Call	2026-10-23	16	0.5	0.04	260.00	-54.70%	314.24	308.60	308.09	—
DELL	DELL261023C00255000	Call	2026-10-23	16	0.5	0.04	255.00	-55.57%	319.25	318.20	311.77	—
DELL	DELL261023C00250000	Call	2026-10-23	16	0.5	0.04	250.00	-56.45%	331.78	318.35	316.93	—
DELL	DELL261023C00245000	Call	2026-10-23	16	0.5	0.04	245.00	-57.32%	331.91	328.01	311.30	—
DELL	DELL261023P00890000	Put	2026-10-23	16	0.5	0.04	890.00	+55.05%	323.72	317.03	—	—
DELL	DELL261023P00880000	Put	2026-10-23	16	0.5	0.04	880.00	+53.31%	311.98	308.28	—	—
DELL	DELL261023P00870000	Put	2026-10-23	16	0.5	0.04	870.00	+51.57%	301.77	299.52	311.14	—
DELL	DELL261023P00860000	Put	2026-10-23	16	0.5	0.04	860.00	+49.83%	291.81	289.03	—	—
DELL	DELL261023P00850000	Put	2026-10-23	16	0.5	0.04	850.00	+48.08%	282.02	274.91	308.75	—
DELL	DELL261023P00840000	Put	2026-10-23	16	0.5	0.04	840.00	+46.34%	266.29	260.16	269.40	—
DELL	DELL261023P00830000	Put	2026-10-23	16	0.5	0.04	830.00	+44.60%	260.62	256.87	275.90	—
DELL	DELL261023P00820000	Put	2026-10-23	16	0.5	0.04	820.00	+42.86%	247.49	245.09	256.85	—
DELL	DELL261023P00810000	Put	2026-10-23	16	0.5	0.04	810.00	+41.11%	241.82	238.77	246.35	—
DELL	DELL261023P00800000	Put	2026-10-23	16	0.5	0.04	800.00	+39.37%	225.79	223.32	251.07	—
DELL	DELL261023P00790000	Put	2026-10-23	16	0.5	0.04	790.00	+37.63%	217.57	214.20	210.16	—
DELL	DELL261023P00780000	Put	2026-10-23	16	0.5	0.04	780.00	+35.89%	206.80	205.27	244.94	—
DELL	DELL261023P00770000	Put	2026-10-23	16	0.5	0.04	770.00	+34.15%	198.96	195.61	228.00	—
DELL	DELL261023P00760000	Put	2026-10-23	16	0.5	0.04	760.00	+32.40%	187.63	186.40	217.86	—
DELL	DELL261023P00750000	Put	2026-10-23	16	0.5	0.04	750.00	+30.66%	178.62	172.60	—	—
DELL	DELL261023P00740000	Put	2026-10-23	16	0.5	0.04	740.00	+28.92%	170.74	167.39	—	—
DELL	DELL261023P00730000	Put	2026-10-23	16	0.5	0.04	730.00	+27.18%	160.00	155.42	177.16	—
DELL	DELL261023P00720000	Put	2026-10-23	16	0.5	0.04	720.00	+25.44%	147.19	144.40	158.92	—
DELL	DELL261023P00710000	Put	2026-10-23	16	0.5	0.04	710.00	+23.69%	138.33	133.90	164.05	—
DELL	DELL261023P00700000	Put	2026-10-23	16	0.5	0.04	700.00	+21.95%	127.47	124.29	127.61	—
DELL	DELL261023P00690000	Put	2026-10-23	16	0.5	0.04	690.00	+20.21%	122.38	118.37	142.85	—
DELL	DELL261023P00680000	Put	2026-10-23	16	0.5	0.04	680.00	+18.47%	110.73	105.18	129.00	—
DELL	DELL261023P00670000	Put	2026-10-23	16	0.5	0.04	670.00	+16.72%	102.28	99.84	—	—
DELL	DELL261023P00660000	Put	2026-10-23	16	0.5	0.04	660.00	+14.98%	91.98	88.06	109.72	—
DELL	DELL261023P00650000	Put	2026-10-23	16	0.5	0.04	650.00	+13.24%	83.29	80.78	83.76	—
DELL	DELL261023P00640000	Put	2026-10-23	16	0.5	0.04	640.00	+11.50%	75.75	71.01	68.91	—
DELL	DELL261023P00635000	Put	2026-10-23	16	0.5	0.04	635.00	+10.63%	69.73	66.79	—	—
DELL	DELL261023P00630000	Put	2026-10-23	16	0.5	0.04	630.00	+9.76%	66.42	62.87	61.18	—
DELL	DELL261023P00625000	Put	2026-10-23	16	0.5	0.04	625.00	+8.89%	62.51	59.00	76.25	—
DELL	DELL261023P00620000	Put	2026-10-23	16	0.5	0.04	620.00	+8.01%	59.14	56.75	65.90	—
DELL	DELL261023P00615000	Put	2026-10-23	16	0.5	0.04	615.00	+7.14%	55.74	52.24	61.76	—
DELL	DELL261023P00610000	Put	2026-10-23	16	0.5	0.04	610.00	+6.27%	52.76	47.91	76.12	—
DELL	DELL261023P00605000	Put	2026-10-23	16	0.5	0.04	605.00	+5.40%	48.12	45.87	45.43	—
DELL	DELL261023P00600000	Put	2026-10-23	16	0.5	0.04	600.00	+4.53%	44.02	41.91	55.02	—
DELL	DELL261023P00595000	Put	2026-10-23	16	0.5	0.04	595.00	+3.66%	40.71	38.54	70.56	—
DELL	DELL261023P00590000	Put	2026-10-23	16	0.5	0.04	590.00	+2.79%	37.30	34.48	35.00	—
DELL	DELL261023P00585000	Put	2026-10-23	16	0.5	0.04	585.00	+1.92%	35.15	32.13	31.73	—
DELL	DELL261023P00582500	Put	2026-10-23	16	0.5	0.04	582.50	+1.48%	33.11	30.22	—	—
DELL	DELL261023P00580000	Put	2026-10-23	16	0.5	0.04	580.00	+1.05%	31.25	28.81	30.27	—
DELL	DELL261023P00577500	Put	2026-10-23	16	0.5	0.04	577.50	+0.61%	30.14	27.73	29.55	—
DELL	DELL261023P00575000	Put	2026-10-23	16	0.5	0.04	575.00	+0.17%	29.03	26.77	26.65	—
DELL	DELL261023P00572500	Put	2026-10-23	16	0.5	0.04	572.50	-0.26%	27.00	25.20	26.35	—
DELL	DELL261023P00570000	Put	2026-10-23	16	0.5	0.04	570.00	-0.70%	26.00	23.93	26.00	—
DELL	DELL261023P00567500	Put	2026-10-23	16	0.5	0.04	567.50	-1.13%	25.23	22.76	—	—
DELL	DELL261023P00565000	Put	2026-10-23	16	0.5	0.04	565.00	-1.57%	23.54	21.61	23.55	—
DELL	DELL261023P00562500	Put	2026-10-23	16	0.5	0.04	562.50	-2.00%	22.74	20.75	21.59	—
DELL	DELL261023P00560000	Put	2026-10-23	16	0.5	0.04	560.00	-2.44%	21.53	19.27	20.31	—
DELL	DELL261023P00557500	Put	2026-10-23	16	0.5	0.04	557.50	-2.87%	20.17	18.02	18.78	—
DELL	DELL261023P00555000	Put	2026-10-23	16	0.5	0.04	555.00	-3.31%	19.59	18.18	17.42	—
DELL	DELL261023P00552500	Put	2026-10-23	16	0.5	0.04	552.50	-3.75%	17.98	15.95	16.91	—
DELL	DELL261023P00550000	Put	2026-10-23	16	0.5	0.04	550.00	-4.18%	16.69	16.04	15.98	—
DELL	DELL261023P00547500	Put	2026-10-23	16	0.5	0.04	547.50	-4.62%	16.05	14.33	15.05	—
DELL	DELL261023P00545000	Put	2026-10-23	16	0.5	0.04	545.00	-5.05%	15.40	13.61	13.77	—
DELL	DELL261023P00542500	Put	2026-10-23	16	0.5	0.04	542.50	-5.49%	14.27	13.25	13.21	—
DELL	DELL261023P00540000	Put	2026-10-23	16	0.5	0.04	540.00	-5.92%	13.34	12.22	12.78	—
DELL	DELL261023P00537500	Put	2026-10-23	16	0.5	0.04	537.50	-6.36%	12.77	11.53	11.48	—
DELL	DELL261023P00535000	Put	2026-10-23	16	0.5	0.04	535.00	-6.79%	12.29	10.51	11.00	—
DELL	DELL261023P00530000	Put	2026-10-23	16	0.5	0.04	530.00	-7.67%	10.77	9.47	9.70	—
DELL	DELL261023P00525000	Put	2026-10-23	16	0.5	0.04	525.00	-8.54%	9.00	8.47	8.50	—
DELL	DELL261023P00520000	Put	2026-10-23	16	0.5	0.04	520.00	-9.41%	8.34	7.05	7.10	—
DELL	DELL261023P00515000	Put	2026-10-23	16	0.5	0.04	515.00	-10.28%	6.96	5.96	6.30	—
DELL	DELL261023P00510000	Put	2026-10-23	16	0.5	0.04	510.00	-11.15%	6.13	5.11	5.55	—
DELL	DELL261023P00505000	Put	2026-10-23	16	0.5	0.04	505.00	-12.02%	5.40	4.54	4.60	—
DELL	DELL261023P00500000	Put	2026-10-23	16	0.5	0.04	500.00	-12.89%	4.62	3.81	3.92	—
DELL	DELL261023P00495000	Put	2026-10-23	16	0.5	0.04	495.00	-13.76%	3.92	3.21	3.30	—
DELL	DELL261023P00490000	Put	2026-10-23	16	0.5	0.04	490.00	-14.63%	3.40	2.76	2.79	—
DELL	DELL261023P00485000	Put	2026-10-23	16	0.5	0.04	485.00	-15.51%	2.81	2.36	2.58	—
DELL	DELL261023P00480000	Put	2026-10-23	16	0.5	0.04	480.00	-16.38%	2.52	1.94	2.20	—
DELL	DELL261023P00475000	Put	2026-10-23	16	0.5	0.04	475.00	-17.25%	2.05	1.54	1.77	—
DELL	DELL261023P00470000	Put	2026-10-23	16	0.5	0.04	470.00	-18.12%	1.91	1.28	1.52	—
DELL	DELL261023P00465000	Put	2026-10-23	16	0.5	0.04	465.00	-18.99%	1.88	1.04	1.33	—
DELL	DELL261023P00460000	Put	2026-10-23	16	0.5	0.04	460.00	-19.86%	1.65	0.88	1.35	—
DELL	DELL261023P00455000	Put	2026-10-23	16	0.5	0.04	455.00	-20.73%	1.22	0.50	0.88	—
DELL	DELL261023P00450000	Put	2026-10-23	16	0.5	0.04	450.00	-21.60%	1.33	0.37	0.80	—
DELL	DELL261023P00445000	Put	2026-10-23	16	0.5	0.04	445.00	-22.47%	1.20	0.32	0.75	—
DELL	DELL261023P00440000	Put	2026-10-23	16	0.5	0.04	440.00	-23.34%	1.04	0.32	0.61	—
DELL	DELL261023P00435000	Put	2026-10-23	16	0.5	0.04	435.00	-24.22%	1.24	0.33	0.52	—
DELL	DELL261023P00430000	Put	2026-10-23	16	0.5	0.04	430.00	-25.09%	1.04	0.00	0.39	—
DELL	DELL261023P00425000	Put	2026-10-23	16	0.5	0.04	425.00	-25.96%	0.58	0.23	0.50	—
DELL	DELL261023P00420000	Put	2026-10-23	16	0.5	0.04	420.00	-26.83%	0.98	0.03	0.31	—
DELL	DELL261023P00415000	Put	2026-10-23	16	0.5	0.04	415.00	-27.70%	0.85	0.12	0.37	—
DELL	DELL261023P00410000	Put	2026-10-23	16	0.5	0.04	410.00	-28.57%	0.72	0.17	0.35	—
DELL	DELL261023P00405000	Put	2026-10-23	16	0.5	0.04	405.00	-29.44%	1.42	0.00	0.28	—
DELL	DELL261023P00400000	Put	2026-10-23	16	0.5	0.04	400.00	-30.31%	0.97	0.06	0.17	—
DELL	DELL261023P00395000	Put	2026-10-23	16	0.5	0.04	395.00	-31.18%	0.88	0.00	0.12	—
DELL	DELL261023P00390000	Put	2026-10-23	16	0.5	0.04	390.00	-32.06%	0.94	0.03	0.15	—
DELL	DELL261023P00385000	Put	2026-10-23	16	0.5	0.04	385.00	-32.93%	1.53	0.00	0.43	—
DELL	DELL261023P00380000	Put	2026-10-23	16	0.5	0.04	380.00	-33.80%	1.16	0.00	0.01	—
DELL	DELL261023P00375000	Put	2026-10-23	16	0.5	0.04	375.00	-34.67%	1.54	0.00	0.42	—
DELL	DELL261023P00370000	Put	2026-10-23	16	0.5	0.04	370.00	-35.54%	0.49	0.00	0.01	—
DELL	DELL261023P00365000	Put	2026-10-23	16	0.5	0.04	365.00	-36.41%	2.15	0.00	1.91	—
DELL	DELL261023P00360000	Put	2026-10-23	16	0.5	0.04	360.00	-37.28%	2.14	0.00	0.10	—
DELL	DELL261023P00355000	Put	2026-10-23	16	0.5	0.04	355.00	-38.15%	0.91	0.00	0.10	—
DELL	DELL261023P00350000	Put	2026-10-23	16	0.5	0.04	350.00	-39.02%	0.14	0.03	0.07	—
DELL	DELL261023P00345000	Put	2026-10-23	16	0.5	0.04	345.00	-39.90%	1.18	0.00	0.10	—
DELL	DELL261023P00340000	Put	2026-10-23	16	0.5	0.04	340.00	-40.77%	0.49	0.00	0.10	—
DELL	DELL261023P00335000	Put	2026-10-23	16	0.5	0.04	335.00	-41.64%	1.58	0.00	0.60	—
DELL	DELL261023P00330000	Put	2026-10-23	16	0.5	0.04	330.00	-42.51%	0.68	0.01	0.05	—
DELL	DELL261023P00325000	Put	2026-10-23	16	0.5	0.04	325.00	-43.38%	1.04	0.00	0.05	—
DELL	DELL261023P00320000	Put	2026-10-23	16	0.5	0.04	320.00	-44.25%	0.13	0.00	0.01	—
DELL	DELL261023P00315000	Put	2026-10-23	16	0.5	0.04	315.00	-45.12%	1.11	0.00	0.05	—
DELL	DELL261023P00310000	Put	2026-10-23	16	0.5	0.04	310.00	-45.99%	0.81	0.00	0.05	—
DELL	DELL261023P00305000	Put	2026-10-23	16	0.5	0.04	305.00	-46.86%	2.10	0.00	0.04	—
DELL	DELL261023P00300000	Put	2026-10-23	16	0.5	0.04	300.00	-47.74%	0.11	0.00	0.07	—
DELL	DELL261023P00295000	Put	2026-10-23	16	0.5	0.04	295.00	-48.61%	2.12	0.00	—	—
DELL	DELL261023P00290000	Put	2026-10-23	16	0.5	0.04	290.00	-49.48%	0.06	0.01	0.04	—
DELL	DELL261023P00285000	Put	2026-10-23	16	0.5	0.04	285.00	-50.35%	2.17	0.00	0.07	—
DELL	DELL261023P00280000	Put	2026-10-23	16	0.5	0.04	280.00	-51.22%	0.04	0.01	0.03	—
DELL	DELL261023P00275000	Put	2026-10-23	16	0.5	0.04	275.00	-52.09%	2.16	0.00	0.09	—
DELL	DELL261023P00270000	Put	2026-10-23	16	0.5	0.04	270.00	-52.96%	2.16	0.00	0.15	—
DELL	DELL261023P00265000	Put	2026-10-23	16	0.5	0.04	265.00	-53.83%	2.10	0.00	0.07	—
DELL	DELL261023P00260000	Put	2026-10-23	16	0.5	0.04	260.00	-54.70%	2.11	0.00	0.12	—
DELL	DELL261023P00255000	Put	2026-10-23	16	0.5	0.04	255.00	-55.57%	0.08	0.00	0.03	—
DELL	DELL261023P00250000	Put	2026-10-23	16	0.5	0.04	250.00	-56.45%	2.15	0.00	0.09	—
DELL	DELL261023P00245000	Put	2026-10-23	16	0.5	0.04	245.00	-57.32%	2.15	0.00	0.15	—
DELL	DELL261030C00890000	Call	2026-10-30	23	0.8	0.06	890.00	+55.05%	0.32	0.00	0.07	—
DELL	DELL261030C00880000	Call	2026-10-30	23	0.8	0.06	880.00	+53.31%	0.37	0.03	0.30	—
DELL	DELL261030C00870000	Call	2026-10-30	23	0.8	0.06	870.00	+51.57%	1.27	0.00	0.35	—
DELL	DELL261030C00860000	Call	2026-10-30	23	0.8	0.06	860.00	+49.83%	1.34	0.00	0.47	—
DELL	DELL261030C00850000	Call	2026-10-30	23	0.8	0.06	850.00	+48.08%	1.12	0.00	0.30	—
DELL	DELL261030C00840000	Call	2026-10-30	23	0.8	0.06	840.00	+46.34%	1.50	0.00	1.06	—
DELL	DELL261030C00830000	Call	2026-10-30	23	0.8	0.06	830.00	+44.60%	2.14	0.00	0.81	—
DELL	DELL261030C00820000	Call	2026-10-30	23	0.8	0.06	820.00	+42.86%	1.87	0.00	0.51	—
DELL	DELL261030C00810000	Call	2026-10-30	23	0.8	0.06	810.00	+41.11%	1.28	0.00	0.50	—
DELL	DELL261030C00800000	Call	2026-10-30	23	0.8	0.06	800.00	+39.37%	0.88	0.08	0.59	—
DELL	DELL261030C00790000	Call	2026-10-30	23	0.8	0.06	790.00	+37.63%	1.08	0.39	0.81	—
DELL	DELL261030C00780000	Call	2026-10-30	23	0.8	0.06	780.00	+35.89%	2.63	0.00	1.57	—
DELL	DELL261030C00770000	Call	2026-10-30	23	0.8	0.06	770.00	+34.15%	3.08	0.54	1.69	—
DELL	DELL261030C00760000	Call	2026-10-30	23	0.8	0.06	760.00	+32.40%	3.10	0.42	1.63	—
DELL	DELL261030C00750000	Call	2026-10-30	23	0.8	0.06	750.00	+30.66%	2.61	0.86	1.65	—
DELL	DELL261030C00740000	Call	2026-10-30	23	0.8	0.06	740.00	+28.92%	2.97	1.22	2.48	—
DELL	DELL261030C00730000	Call	2026-10-30	23	0.8	0.06	730.00	+27.18%	4.28	1.97	1.54	—
DELL	DELL261030C00720000	Call	2026-10-30	23	0.8	0.06	720.00	+25.44%	4.14	1.56	1.60	—
DELL	DELL261030C00710000	Call	2026-10-30	23	0.8	0.06	710.00	+23.69%	4.73	2.14	3.78	—
DELL	DELL261030C00700000	Call	2026-10-30	23	0.8	0.06	700.00	+21.95%	5.57	3.05	4.40	—
DELL	DELL261030C00690000	Call	2026-10-30	23	0.8	0.06	690.00	+20.21%	6.53	3.40	5.60	—
DELL	DELL261030C00680000	Call	2026-10-30	23	0.8	0.06	680.00	+18.47%	7.32	4.25	6.32	—
DELL	DELL261030C00670000	Call	2026-10-30	23	0.8	0.06	670.00	+16.72%	8.53	5.53	7.55	—
DELL	DELL261030C00660000	Call	2026-10-30	23	0.8	0.06	660.00	+14.98%	9.89	6.98	8.94	—
DELL	DELL261030C00650000	Call	2026-10-30	23	0.8	0.06	650.00	+13.24%	10.55	8.70	9.73	—
DELL	DELL261030C00640000	Call	2026-10-30	23	0.8	0.06	640.00	+11.50%	12.11	10.84	12.45	—
DELL	DELL261030C00635000	Call	2026-10-30	23	0.8	0.06	635.00	+10.63%	13.08	11.65	13.40	—
DELL	DELL261030C00630000	Call	2026-10-30	23	0.8	0.06	630.00	+9.76%	15.58	12.98	15.83	—
DELL	DELL261030C00625000	Call	2026-10-30	23	0.8	0.06	625.00	+8.89%	16.80	13.82	15.81	—
DELL	DELL261030C00620000	Call	2026-10-30	23	0.8	0.06	620.00	+8.01%	17.80	15.38	17.17	—
DELL	DELL261030C00615000	Call	2026-10-30	23	0.8	0.06	615.00	+7.14%	19.51	16.16	18.76	—
DELL	DELL261030C00610000	Call	2026-10-30	23	0.8	0.06	610.00	+6.27%	20.34	18.02	18.75	—
DELL	DELL261030C00605000	Call	2026-10-30	23	0.8	0.06	605.00	+5.40%	21.79	19.90	21.81	—
DELL	DELL261030C00600000	Call	2026-10-30	23	0.8	0.06	600.00	+4.53%	23.70	21.51	22.00	—
DELL	DELL261030C00595000	Call	2026-10-30	23	0.8	0.06	595.00	+3.66%	25.80	22.95	23.60	—
DELL	DELL261030C00590000	Call	2026-10-30	23	0.8	0.06	590.00	+2.79%	27.46	24.52	28.00	—
DELL	DELL261030C00585000	Call	2026-10-30	23	0.8	0.06	585.00	+1.92%	29.92	28.19	28.19	—
DELL	DELL261030C00580000	Call	2026-10-30	23	0.8	0.06	580.00	+1.05%	31.14	28.84	31.14	—
DELL	DELL261030C00575000	Call	2026-10-30	23	0.8	0.06	575.00	+0.17%	33.19	30.82	33.00	—
DELL	DELL261030C00570000	Call	2026-10-30	23	0.8	0.06	570.00	-0.70%	36.45	33.70	36.41	—
DELL	DELL261030C00565000	Call	2026-10-30	23	0.8	0.06	565.00	-1.57%	39.22	36.29	38.66	—
DELL	DELL261030C00560000	Call	2026-10-30	23	0.8	0.06	560.00	-2.44%	41.99	37.93	39.74	—
DELL	DELL261030C00555000	Call	2026-10-30	23	0.8	0.06	555.00	-3.31%	44.36	40.63	42.00	—
DELL	DELL261030C00550000	Call	2026-10-30	23	0.8	0.06	550.00	-4.18%	47.91	45.18	47.50	—
DELL	DELL261030C00545000	Call	2026-10-30	23	0.8	0.06	545.00	-5.05%	50.85	46.60	48.34	—
DELL	DELL261030C00540000	Call	2026-10-30	23	0.8	0.06	540.00	-5.92%	53.83	49.28	52.02	—
DELL	DELL261030C00535000	Call	2026-10-30	23	0.8	0.06	535.00	-6.79%	57.15	53.47	59.68	—
DELL	DELL261030C00530000	Call	2026-10-30	23	0.8	0.06	530.00	-7.67%	60.79	57.91	61.81	—
DELL	DELL261030C00525000	Call	2026-10-30	23	0.8	0.06	525.00	-8.54%	62.94	59.79	64.76	—
DELL	DELL261030C00520000	Call	2026-10-30	23	0.8	0.06	520.00	-9.41%	67.86	64.61	50.37	—
DELL	DELL261030C00515000	Call	2026-10-30	23	0.8	0.06	515.00	-10.28%	70.11	67.84	70.11	—
DELL	DELL261030C00510000	Call	2026-10-30	23	0.8	0.06	510.00	-11.15%	74.07	71.16	72.31	—
DELL	DELL261030C00505000	Call	2026-10-30	23	0.8	0.06	505.00	-12.02%	79.75	76.72	78.22	—
DELL	DELL261030C00500000	Call	2026-10-30	23	0.8	0.06	500.00	-12.89%	83.11	78.58	80.31	—
DELL	DELL261030C00495000	Call	2026-10-30	23	0.8	0.06	495.00	-13.76%	89.09	85.22	76.63	—
DELL	DELL261030C00490000	Call	2026-10-30	23	0.8	0.06	490.00	-14.63%	91.44	89.47	82.29	—
DELL	DELL261030C00485000	Call	2026-10-30	23	0.8	0.06	485.00	-15.51%	95.23	93.89	73.70	—
DELL	DELL261030C00480000	Call	2026-10-30	23	0.8	0.06	480.00	-16.38%	100.94	95.82	83.21	—
DELL	DELL261030C00475000	Call	2026-10-30	23	0.8	0.06	475.00	-17.25%	103.25	102.12	84.99	—
DELL	DELL261030C00470000	Call	2026-10-30	23	0.8	0.06	470.00	-18.12%	108.22	104.23	89.11	—
DELL	DELL261030C00465000	Call	2026-10-30	23	0.8	0.06	465.00	-18.99%	112.87	110.75	93.73	—
DELL	DELL261030C00460000	Call	2026-10-30	23	0.8	0.06	460.00	-19.86%	118.26	114.97	119.64	—
DELL	DELL261030C00455000	Call	2026-10-30	23	0.8	0.06	455.00	-20.73%	122.19	118.64	109.53	—
DELL	DELL261030C00450000	Call	2026-10-30	23	0.8	0.06	450.00	-21.60%	129.26	123.99	119.31	—
DELL	DELL261030C00445000	Call	2026-10-30	23	0.8	0.06	445.00	-22.47%	133.99	131.12	102.65	—
DELL	DELL261030C00440000	Call	2026-10-30	23	0.8	0.06	440.00	-23.34%	139.03	135.64	137.75	—
DELL	DELL261030C00435000	Call	2026-10-30	23	0.8	0.06	435.00	-24.22%	139.87	137.77	152.90	—
DELL	DELL261030C00430000	Call	2026-10-30	23	0.8	0.06	430.00	-25.09%	145.58	143.07	147.37	—
DELL	DELL261030C00425000	Call	2026-10-30	23	0.8	0.06	425.00	-25.96%	153.95	146.63	129.75	—
DELL	DELL261030C00420000	Call	2026-10-30	23	0.8	0.06	420.00	-26.83%	159.36	150.22	130.87	—
DELL	DELL261030C00415000	Call	2026-10-30	23	0.8	0.06	415.00	-27.70%	163.25	155.42	145.40	—
DELL	DELL261030C00410000	Call	2026-10-30	23	0.8	0.06	410.00	-28.57%	169.48	164.82	120.71	—
DELL	DELL261030C00405000	Call	2026-10-30	23	0.8	0.06	405.00	-29.44%	169.59	169.34	—	—
DELL	DELL261030C00400000	Call	2026-10-30	23	0.8	0.06	400.00	-30.31%	176.05	172.64	130.02	—
DELL	DELL261030C00395000	Call	2026-10-30	23	0.8	0.06	395.00	-31.18%	181.36	179.98	170.83	—
DELL	DELL261030C00390000	Call	2026-10-30	23	0.8	0.06	390.00	-32.06%	187.55	182.69	188.13	—
DELL	DELL261030C00385000	Call	2026-10-30	23	0.8	0.06	385.00	-32.93%	192.12	185.88	149.83	—
DELL	DELL261030C00380000	Call	2026-10-30	23	0.8	0.06	380.00	-33.80%	195.35	191.49	171.99	—
DELL	DELL261030C00375000	Call	2026-10-30	23	0.8	0.06	375.00	-34.67%	200.88	196.07	187.41	—
DELL	DELL261030C00370000	Call	2026-10-30	23	0.8	0.06	370.00	-35.54%	210.05	202.59	178.15	—
DELL	DELL261030C00365000	Call	2026-10-30	23	0.8	0.06	365.00	-36.41%	213.54	207.61	—	—
DELL	DELL261030C00360000	Call	2026-10-30	23	0.8	0.06	360.00	-37.28%	216.28	212.99	195.98	—
DELL	DELL261030C00355000	Call	2026-10-30	23	0.8	0.06	355.00	-38.15%	224.69	219.04	196.91	—
DELL	DELL261030C00350000	Call	2026-10-30	23	0.8	0.06	350.00	-39.02%	228.88	224.81	205.81	—
DELL	DELL261030C00345000	Call	2026-10-30	23	0.8	0.06	345.00	-39.90%	232.27	228.42	—	—
DELL	DELL261030C00340000	Call	2026-10-30	23	0.8	0.06	340.00	-40.77%	235.73	232.76	208.70	—
DELL	DELL261030C00335000	Call	2026-10-30	23	0.8	0.06	335.00	-41.64%	241.76	238.77	217.19	—
DELL	DELL261030C00330000	Call	2026-10-30	23	0.8	0.06	330.00	-42.51%	243.06	241.17	230.09	—
DELL	DELL261030C00325000	Call	2026-10-30	23	0.8	0.06	325.00	-43.38%	254.26	248.91	227.48	—
DELL	DELL261030C00320000	Call	2026-10-30	23	0.8	0.06	320.00	-44.25%	259.64	250.14	260.90	—
DELL	DELL261030C00310000	Call	2026-10-30	23	0.8	0.06	310.00	-45.99%	269.32	265.42	—	—
DELL	DELL261030C00300000	Call	2026-10-30	23	0.8	0.06	300.00	-47.74%	273.99	267.92	260.85	—
DELL	DELL261030C00290000	Call	2026-10-30	23	0.8	0.06	290.00	-49.48%	290.98	285.29	299.40	—
DELL	DELL261030C00280000	Call	2026-10-30	23	0.8	0.06	280.00	-51.22%	290.83	290.65	—	—
DELL	DELL261030C00270000	Call	2026-10-30	23	0.8	0.06	270.00	-52.96%	301.17	297.20	291.61	—
DELL	DELL261030C00260000	Call	2026-10-30	23	0.8	0.06	260.00	-54.70%	317.59	310.52	299.54	—
DELL	DELL261030P00890000	Put	2026-10-30	23	0.8	0.06	890.00	+55.05%	319.22	315.57	347.91	—
DELL	DELL261030P00880000	Put	2026-10-30	23	0.8	0.06	880.00	+53.31%	307.21	304.17	339.72	—
DELL	DELL261030P00870000	Put	2026-10-30	23	0.8	0.06	870.00	+51.57%	298.51	294.12	317.40	—
DELL	DELL261030P00860000	Put	2026-10-30	23	0.8	0.06	860.00	+49.83%	285.98	283.22	307.92	—
DELL	DELL261030P00850000	Put	2026-10-30	23	0.8	0.06	850.00	+48.08%	277.94	272.93	309.75	—
DELL	DELL261030P00840000	Put	2026-10-30	23	0.8	0.06	840.00	+46.34%	269.04	261.84	289.47	—
DELL	DELL261030P00830000	Put	2026-10-30	23	0.8	0.06	830.00	+44.60%	260.59	256.69	264.62	—
DELL	DELL261030P00820000	Put	2026-10-30	23	0.8	0.06	820.00	+42.86%	252.10	246.32	236.00	—
DELL	DELL261030P00810000	Put	2026-10-30	23	0.8	0.06	810.00	+41.11%	237.65	233.55	232.97	—
DELL	DELL261030P00800000	Put	2026-10-30	23	0.8	0.06	800.00	+39.37%	232.67	225.49	253.00	—
DELL	DELL261030P00790000	Put	2026-10-30	23	0.8	0.06	790.00	+37.63%	218.59	211.01	217.23	—
DELL	DELL261030P00780000	Put	2026-10-30	23	0.8	0.06	780.00	+35.89%	207.99	201.95	224.56	—
DELL	DELL261030P00770000	Put	2026-10-30	23	0.8	0.06	770.00	+34.15%	200.21	197.89	191.50	—
DELL	DELL261030P00760000	Put	2026-10-30	23	0.8	0.06	760.00	+32.40%	186.97	183.83	218.43	—
DELL	DELL261030P00750000	Put	2026-10-30	23	0.8	0.06	750.00	+30.66%	180.78	172.87	208.01	—
DELL	DELL261030P00740000	Put	2026-10-30	23	0.8	0.06	740.00	+28.92%	171.75	167.39	207.77	—
DELL	DELL261030P00730000	Put	2026-10-30	23	0.8	0.06	730.00	+27.18%	156.67	154.52	171.62	—
DELL	DELL261030P00720000	Put	2026-10-30	23	0.8	0.06	720.00	+25.44%	152.35	148.80	154.40	—
DELL	DELL261030P00710000	Put	2026-10-30	23	0.8	0.06	710.00	+23.69%	139.11	134.46	174.98	—
DELL	DELL261030P00700000	Put	2026-10-30	23	0.8	0.06	700.00	+21.95%	133.70	128.02	152.96	—
DELL	DELL261030P00690000	Put	2026-10-30	23	0.8	0.06	690.00	+20.21%	123.37	118.50	130.86	—
DELL	DELL261030P00680000	Put	2026-10-30	23	0.8	0.06	680.00	+18.47%	114.35	107.42	—	—
DELL	DELL261030P00670000	Put	2026-10-30	23	0.8	0.06	670.00	+16.72%	106.18	99.18	133.48	—
DELL	DELL261030P00660000	Put	2026-10-30	23	0.8	0.06	660.00	+14.98%	95.50	90.26	131.17	—
DELL	DELL261030P00650000	Put	2026-10-30	23	0.8	0.06	650.00	+13.24%	86.01	84.92	—	—
DELL	DELL261030P00640000	Put	2026-10-30	23	0.8	0.06	640.00	+11.50%	77.73	74.31	—	—
DELL	DELL261030P00635000	Put	2026-10-30	23	0.8	0.06	635.00	+10.63%	76.16	70.82	—	—
DELL	DELL261030P00630000	Put	2026-10-30	23	0.8	0.06	630.00	+9.76%	71.35	67.72	77.50	—
DELL	DELL261030P00625000	Put	2026-10-30	23	0.8	0.06	625.00	+8.89%	68.67	63.85	77.80	—
DELL	DELL261030P00620000	Put	2026-10-30	23	0.8	0.06	620.00	+8.01%	64.61	61.86	70.65	—
DELL	DELL261030P00615000	Put	2026-10-30	23	0.8	0.06	615.00	+7.14%	61.24	56.11	54.93	—
DELL	DELL261030P00610000	Put	2026-10-30	23	0.8	0.06	610.00	+6.27%	55.57	53.57	—	—
DELL	DELL261030P00605000	Put	2026-10-30	23	0.8	0.06	605.00	+5.40%	52.99	49.36	48.38	—
DELL	DELL261030P00600000	Put	2026-10-30	23	0.8	0.06	600.00	+4.53%	50.57	47.15	46.62	—
DELL	DELL261030P00595000	Put	2026-10-30	23	0.8	0.06	595.00	+3.66%	46.71	42.94	43.57	—
DELL	DELL261030P00590000	Put	2026-10-30	23	0.8	0.06	590.00	+2.79%	44.03	40.13	40.13	—
DELL	DELL261030P00585000	Put	2026-10-30	23	0.8	0.06	585.00	+1.92%	39.75	36.78	37.50	—
DELL	DELL261030P00580000	Put	2026-10-30	23	0.8	0.06	580.00	+1.05%	37.38	34.83	35.90	—
DELL	DELL261030P00575000	Put	2026-10-30	23	0.8	0.06	575.00	+0.17%	34.31	32.57	32.79	—
DELL	DELL261030P00570000	Put	2026-10-30	23	0.8	0.06	570.00	-0.70%	31.81	28.63	30.15	—
DELL	DELL261030P00565000	Put	2026-10-30	23	0.8	0.06	565.00	-1.57%	29.08	26.92	28.65	—
DELL	DELL261030P00560000	Put	2026-10-30	23	0.8	0.06	560.00	-2.44%	27.47	24.17	25.39	—
DELL	DELL261030P00555000	Put	2026-10-30	23	0.8	0.06	555.00	-3.31%	24.99	21.85	23.44	—
DELL	DELL261030P00550000	Put	2026-10-30	23	0.8	0.06	550.00	-4.18%	23.33	19.46	20.55	—
DELL	DELL261030P00545000	Put	2026-10-30	23	0.8	0.06	545.00	-5.05%	21.23	18.04	19.34	—
DELL	DELL261030P00540000	Put	2026-10-30	23	0.8	0.06	540.00	-5.92%	18.70	16.30	17.30	—
DELL	DELL261030P00535000	Put	2026-10-30	23	0.8	0.06	535.00	-6.79%	17.26	14.62	15.92	—
DELL	DELL261030P00530000	Put	2026-10-30	23	0.8	0.06	530.00	-7.67%	14.96	13.28	14.35	—
DELL	DELL261030P00525000	Put	2026-10-30	23	0.8	0.06	525.00	-8.54%	13.90	11.37	13.11	—
DELL	DELL261030P00520000	Put	2026-10-30	23	0.8	0.06	520.00	-9.41%	12.07	9.98	11.32	—
DELL	DELL261030P00515000	Put	2026-10-30	23	0.8	0.06	515.00	-10.28%	11.26	8.64	10.05	—
DELL	DELL261030P00510000	Put	2026-10-30	23	0.8	0.06	510.00	-11.15%	10.29	7.76	9.00	—
DELL	DELL261030P00505000	Put	2026-10-30	23	0.8	0.06	505.00	-12.02%	8.31	6.82	8.31	—
DELL	DELL261030P00500000	Put	2026-10-30	23	0.8	0.06	500.00	-12.89%	7.53	6.33	6.90	—
DELL	DELL261030P00495000	Put	2026-10-30	23	0.8	0.06	495.00	-13.76%	7.10	5.61	6.35	—
DELL	DELL261030P00490000	Put	2026-10-30	23	0.8	0.06	490.00	-14.63%	6.24	4.22	5.29	—
DELL	DELL261030P00485000	Put	2026-10-30	23	0.8	0.06	485.00	-15.51%	5.27	3.95	4.76	—
DELL	DELL261030P00480000	Put	2026-10-30	23	0.8	0.06	480.00	-16.38%	4.60	3.52	3.88	—
DELL	DELL261030P00475000	Put	2026-10-30	23	0.8	0.06	475.00	-17.25%	4.19	3.03	3.61	—
DELL	DELL261030P00470000	Put	2026-10-30	23	0.8	0.06	470.00	-18.12%	4.34	2.72	2.75	—
DELL	DELL261030P00465000	Put	2026-10-30	23	0.8	0.06	465.00	-18.99%	3.22	2.06	2.54	—
DELL	DELL261030P00460000	Put	2026-10-30	23	0.8	0.06	460.00	-19.86%	3.20	2.05	2.26	—
DELL	DELL261030P00455000	Put	2026-10-30	23	0.8	0.06	455.00	-20.73%	2.89	1.87	2.03	—
DELL	DELL261030P00450000	Put	2026-10-30	23	0.8	0.06	450.00	-21.60%	2.83	1.33	1.81	—
DELL	DELL261030P00445000	Put	2026-10-30	23	0.8	0.06	445.00	-22.47%	2.62	1.05	1.50	—
DELL	DELL261030P00440000	Put	2026-10-30	23	0.8	0.06	440.00	-23.34%	1.37	1.20	1.28	—
DELL	DELL261030P00435000	Put	2026-10-30	23	0.8	0.06	435.00	-24.22%	1.17	0.73	0.99	—
DELL	DELL261030P00430000	Put	2026-10-30	23	0.8	0.06	430.00	-25.09%	1.32	0.01	0.90	—
DELL	DELL261030P00425000	Put	2026-10-30	23	0.8	0.06	425.00	-25.96%	2.09	0.00	0.87	—
DELL	DELL261030P00420000	Put	2026-10-30	23	0.8	0.06	420.00	-26.83%	1.56	0.00	0.75	—
DELL	DELL261030P00415000	Put	2026-10-30	23	0.8	0.06	415.00	-27.70%	1.45	0.00	0.55	—
DELL	DELL261030P00410000	Put	2026-10-30	23	0.8	0.06	410.00	-28.57%	1.26	0.00	0.41	—
DELL	DELL261030P00405000	Put	2026-10-30	23	0.8	0.06	405.00	-29.44%	0.67	0.00	0.27	—
DELL	DELL261030P00400000	Put	2026-10-30	23	0.8	0.06	400.00	-30.31%	0.50	0.22	0.36	—
DELL	DELL261030P00395000	Put	2026-10-30	23	0.8	0.06	395.00	-31.18%	1.02	0.00	0.37	—
DELL	DELL261030P00390000	Put	2026-10-30	23	0.8	0.06	390.00	-32.06%	1.10	0.00	0.30	—
DELL	DELL261030P00385000	Put	2026-10-30	23	0.8	0.06	385.00	-32.93%	1.07	0.00	0.31	—
DELL	DELL261030P00380000	Put	2026-10-30	23	0.8	0.06	380.00	-33.80%	0.91	0.00	0.37	—
DELL	DELL261030P00375000	Put	2026-10-30	23	0.8	0.06	375.00	-34.67%	1.87	0.01	0.37	—
DELL	DELL261030P00370000	Put	2026-10-30	23	0.8	0.06	370.00	-35.54%	0.49	0.00	0.20	—
DELL	DELL261030P00365000	Put	2026-10-30	23	0.8	0.06	365.00	-36.41%	2.22	0.03	0.10	—
DELL	DELL261030P00360000	Put	2026-10-30	23	0.8	0.06	360.00	-37.28%	1.38	0.03	0.08	—
DELL	DELL261030P00355000	Put	2026-10-30	23	0.8	0.06	355.00	-38.15%	0.54	0.01	0.11	—
DELL	DELL261030P00350000	Put	2026-10-30	23	0.8	0.06	350.00	-39.02%	0.61	0.00	0.01	—
DELL	DELL261030P00345000	Put	2026-10-30	23	0.8	0.06	345.00	-39.90%	2.17	0.00	0.32	—
DELL	DELL261030P00340000	Put	2026-10-30	23	0.8	0.06	340.00	-40.77%	0.65	0.01	0.06	—
DELL	DELL261030P00335000	Put	2026-10-30	23	0.8	0.06	335.00	-41.64%	2.18	0.00	0.40	—
DELL	DELL261030P00330000	Put	2026-10-30	23	0.8	0.06	330.00	-42.51%	0.42	0.00	0.22	—
DELL	DELL261030P00325000	Put	2026-10-30	23	0.8	0.06	325.00	-43.38%	2.18	0.00	0.31	—
DELL	DELL261030P00320000	Put	2026-10-30	23	0.8	0.06	320.00	-44.25%	0.13	0.00	0.11	—
DELL	DELL261030P00310000	Put	2026-10-30	23	0.8	0.06	310.00	-45.99%	2.16	0.00	0.10	—
DELL	DELL261030P00300000	Put	2026-10-30	23	0.8	0.06	300.00	-47.74%	0.10	0.00	0.12	—
DELL	DELL261030P00290000	Put	2026-10-30	23	0.8	0.06	290.00	-49.48%	2.15	0.00	—	—
DELL	DELL261030P00280000	Put	2026-10-30	23	0.8	0.06	280.00	-51.22%	2.17	0.00	0.08	—
DELL	DELL261030P00270000	Put	2026-10-30	23	0.8	0.06	270.00	-52.96%	2.11	0.00	0.03	—
DELL	DELL261030P00260000	Put	2026-10-30	23	0.8	0.06	260.00	-54.70%	0.12	0.00	0.05	—
DELL	DELL261106C00810000	Call	2026-11-06	30	1.0	0.08	810.00	+41.11%	1.32	0.38	1.68	—
DELL	DELL261106C00800000	Call	2026-11-06	30	1.0	0.08	800.00	+39.37%	2.88	0.68	1.67	—
DELL	DELL261106C00790000	Call	2026-11-06	30	1.0	0.08	790.00	+37.63%	3.55	0.08	2.08	—
DELL	DELL261106C00780000	Call	2026-11-06	30	1.0	0.08	780.00	+35.89%	3.82	0.32	1.96	—
DELL	DELL261106C00770000	Call	2026-11-06	30	1.0	0.08	770.00	+34.15%	3.62	0.63	2.94	—
DELL	DELL261106C00760000	Call	2026-11-06	30	1.0	0.08	760.00	+32.40%	4.43	0.53	2.67	—
DELL	DELL261106C00750000	Call	2026-11-06	30	1.0	0.08	750.00	+30.66%	4.18	2.02	2.99	—
DELL	DELL261106C00740000	Call	2026-11-06	30	1.0	0.08	740.00	+28.92%	4.73	1.46	7.17	—
DELL	DELL261106C00730000	Call	2026-11-06	30	1.0	0.08	730.00	+27.18%	5.47	2.91	4.35	—
DELL	DELL261106C00720000	Call	2026-11-06	30	1.0	0.08	720.00	+25.44%	6.13	3.97	6.70	—
DELL	DELL261106C00710000	Call	2026-11-06	30	1.0	0.08	710.00	+23.69%	7.07	4.33	6.05	—
DELL	DELL261106C00700000	Call	2026-11-06	30	1.0	0.08	700.00	+21.95%	6.82	4.88	6.30	—
DELL	DELL261106C00690000	Call	2026-11-06	30	1.0	0.08	690.00	+20.21%	9.33	5.86	7.84	—
DELL	DELL261106C00680000	Call	2026-11-06	30	1.0	0.08	680.00	+18.47%	10.54	7.29	9.00	—
DELL	DELL261106C00670000	Call	2026-11-06	30	1.0	0.08	670.00	+16.72%	12.33	8.97	11.70	—
DELL	DELL261106C00660000	Call	2026-11-06	30	1.0	0.08	660.00	+14.98%	13.03	11.59	12.24	—
DELL	DELL261106C00650000	Call	2026-11-06	30	1.0	0.08	650.00	+13.24%	14.88	13.07	13.97	—
DELL	DELL261106C00640000	Call	2026-11-06	30	1.0	0.08	640.00	+11.50%	17.30	15.28	16.89	—
DELL	DELL261106C00635000	Call	2026-11-06	30	1.0	0.08	635.00	+10.63%	18.23	16.57	16.65	—
DELL	DELL261106C00630000	Call	2026-11-06	30	1.0	0.08	630.00	+9.76%	19.82	18.23	19.82	—
DELL	DELL261106C00625000	Call	2026-11-06	30	1.0	0.08	625.00	+8.89%	21.48	17.83	25.15	—
DELL	DELL261106C00620000	Call	2026-11-06	30	1.0	0.08	620.00	+8.01%	23.16	19.92	22.10	—
DELL	DELL261106C00615000	Call	2026-11-06	30	1.0	0.08	615.00	+7.14%	23.62	21.30	27.65	—
DELL	DELL261106C00610000	Call	2026-11-06	30	1.0	0.08	610.00	+6.27%	26.39	22.31	28.05	—
DELL	DELL261106C00605000	Call	2026-11-06	30	1.0	0.08	605.00	+5.40%	27.82	24.10	26.30	—
DELL	DELL261106C00600000	Call	2026-11-06	30	1.0	0.08	600.00	+4.53%	29.85	25.96	28.60	—
DELL	DELL261106C00595000	Call	2026-11-06	30	1.0	0.08	595.00	+3.66%	30.51	28.25	30.37	—
DELL	DELL261106C00590000	Call	2026-11-06	30	1.0	0.08	590.00	+2.79%	32.89	30.10	32.30	—
DELL	DELL261106C00585000	Call	2026-11-06	30	1.0	0.08	585.00	+1.92%	34.35	32.06	34.70	—
DELL	DELL261106C00580000	Call	2026-11-06	30	1.0	0.08	580.00	+1.05%	37.24	33.69	37.45	—
DELL	DELL261106C00575000	Call	2026-11-06	30	1.0	0.08	575.00	+0.17%	38.64	35.79	39.11	—
DELL	DELL261106C00570000	Call	2026-11-06	30	1.0	0.08	570.00	-0.70%	41.78	39.12	39.80	—
DELL	DELL261106C00565000	Call	2026-11-06	30	1.0	0.08	565.00	-1.57%	43.97	40.60	42.56	—
DELL	DELL261106C00560000	Call	2026-11-06	30	1.0	0.08	560.00	-2.44%	46.97	43.40	44.86	—
DELL	DELL261106C00555000	Call	2026-11-06	30	1.0	0.08	555.00	-3.31%	50.62	46.97	46.97	—
DELL	DELL261106C00550000	Call	2026-11-06	30	1.0	0.08	550.00	-4.18%	51.50	48.26	48.65	—
DELL	DELL261106C00545000	Call	2026-11-06	30	1.0	0.08	545.00	-5.05%	54.52	52.72	63.25	—
DELL	DELL261106C00540000	Call	2026-11-06	30	1.0	0.08	540.00	-5.92%	59.16	54.45	57.93	—
DELL	DELL261106C00535000	Call	2026-11-06	30	1.0	0.08	535.00	-6.79%	61.24	59.11	63.69	—
DELL	DELL261106C00530000	Call	2026-11-06	30	1.0	0.08	530.00	-7.67%	66.30	61.13	72.38	—
DELL	DELL261106C00525000	Call	2026-11-06	30	1.0	0.08	525.00	-8.54%	67.44	63.60	74.73	—
DELL	DELL261106C00520000	Call	2026-11-06	30	1.0	0.08	520.00	-9.41%	72.12	68.72	53.09	—
DELL	DELL261106C00515000	Call	2026-11-06	30	1.0	0.08	515.00	-10.28%	76.15	71.09	55.24	—
DELL	DELL261106C00510000	Call	2026-11-06	30	1.0	0.08	510.00	-11.15%	79.47	74.69	63.15	—
DELL	DELL261106C00505000	Call	2026-11-06	30	1.0	0.08	505.00	-12.02%	83.18	78.02	64.54	—
DELL	DELL261106C00500000	Call	2026-11-06	30	1.0	0.08	500.00	-12.89%	88.55	82.46	78.99	—
DELL	DELL261106C00495000	Call	2026-11-06	30	1.0	0.08	495.00	-13.76%	92.08	87.72	85.50	—
DELL	DELL261106C00490000	Call	2026-11-06	30	1.0	0.08	490.00	-14.63%	95.75	90.60	68.85	—
DELL	DELL261106C00485000	Call	2026-11-06	30	1.0	0.08	485.00	-15.51%	101.24	95.74	—	—
DELL	DELL261106C00480000	Call	2026-11-06	30	1.0	0.08	480.00	-16.38%	103.08	101.34	108.35	—
DELL	DELL261106C00475000	Call	2026-11-06	30	1.0	0.08	475.00	-17.25%	107.02	102.76	—	—
DELL	DELL261106C00470000	Call	2026-11-06	30	1.0	0.08	470.00	-18.12%	111.37	108.24	88.10	—
DELL	DELL261106C00465000	Call	2026-11-06	30	1.0	0.08	465.00	-18.99%	116.52	111.17	94.26	—
DELL	DELL261106C00460000	Call	2026-11-06	30	1.0	0.08	460.00	-19.86%	120.96	114.48	113.10	—
DELL	DELL261106C00455000	Call	2026-11-06	30	1.0	0.08	455.00	-20.73%	124.43	122.12	—	—
DELL	DELL261106C00450000	Call	2026-11-06	30	1.0	0.08	450.00	-21.60%	131.44	127.37	132.86	—
DELL	DELL261106C00445000	Call	2026-11-06	30	1.0	0.08	445.00	-22.47%	132.89	130.70	—	—
DELL	DELL261106C00440000	Call	2026-11-06	30	1.0	0.08	440.00	-23.34%	137.03	135.14	129.06	—
DELL	DELL261106C00435000	Call	2026-11-06	30	1.0	0.08	435.00	-24.22%	144.23	138.73	—	—
DELL	DELL261106C00430000	Call	2026-11-06	30	1.0	0.08	430.00	-25.09%	150.21	145.34	—	—
DELL	DELL261106C00425000	Call	2026-11-06	30	1.0	0.08	425.00	-25.96%	152.29	147.93	133.87	—
DELL	DELL261106C00420000	Call	2026-11-06	30	1.0	0.08	420.00	-26.83%	155.30	151.57	—	—
DELL	DELL261106C00415000	Call	2026-11-06	30	1.0	0.08	415.00	-27.70%	162.34	160.21	—	—
DELL	DELL261106C00410000	Call	2026-11-06	30	1.0	0.08	410.00	-28.57%	168.11	166.05	—	—
DELL	DELL261106C00405000	Call	2026-11-06	30	1.0	0.08	405.00	-29.44%	175.14	171.34	155.28	—
DELL	DELL261106C00400000	Call	2026-11-06	30	1.0	0.08	400.00	-30.31%	173.86	173.42	178.21	—
DELL	DELL261106C00395000	Call	2026-11-06	30	1.0	0.08	395.00	-31.18%	180.81	178.18	183.28	—
DELL	DELL261106C00390000	Call	2026-11-06	30	1.0	0.08	390.00	-32.06%	188.88	186.10	160.35	—
DELL	DELL261106C00385000	Call	2026-11-06	30	1.0	0.08	385.00	-32.93%	195.04	189.71	—	—
DELL	DELL261106C00380000	Call	2026-11-06	30	1.0	0.08	380.00	-33.80%	198.50	194.13	178.89	—
DELL	DELL261106C00375000	Call	2026-11-06	30	1.0	0.08	375.00	-34.67%	204.88	198.70	183.06	—
DELL	DELL261106C00370000	Call	2026-11-06	30	1.0	0.08	370.00	-35.54%	209.31	204.92	189.65	—
DELL	DELL261106C00365000	Call	2026-11-06	30	1.0	0.08	365.00	-36.41%	210.90	209.70	189.75	—
DELL	DELL261106C00360000	Call	2026-11-06	30	1.0	0.08	360.00	-37.28%	219.71	215.62	—	—
DELL	DELL261106C00355000	Call	2026-11-06	30	1.0	0.08	355.00	-38.15%	223.40	216.48	210.67	—
DELL	DELL261106C00350000	Call	2026-11-06	30	1.0	0.08	350.00	-39.02%	223.04	220.57	199.60	—
DELL	DELL261106C00345000	Call	2026-11-06	30	1.0	0.08	345.00	-39.90%	234.51	229.40	218.10	—
DELL	DELL261106C00340000	Call	2026-11-06	30	1.0	0.08	340.00	-40.77%	235.74	234.45	206.12	—
DELL	DELL261106C00335000	Call	2026-11-06	30	1.0	0.08	335.00	-41.64%	240.95	236.85	210.99	—
DELL	DELL261106C00330000	Call	2026-11-06	30	1.0	0.08	330.00	-42.51%	247.08	243.18	218.20	—
DELL	DELL261106C00325000	Call	2026-11-06	30	1.0	0.08	325.00	-43.38%	251.75	244.60	221.60	—
DELL	DELL261106C00320000	Call	2026-11-06	30	1.0	0.08	320.00	-44.25%	256.69	248.08	236.95	—
DELL	DELL261106C00310000	Call	2026-11-06	30	1.0	0.08	310.00	-45.99%	267.81	264.85	233.83	—
DELL	DELL261106C00300000	Call	2026-11-06	30	1.0	0.08	300.00	-47.74%	279.86	272.73	248.65	—
DELL	DELL261106C00290000	Call	2026-11-06	30	1.0	0.08	290.00	-49.48%	281.02	278.37	257.96	—
DELL	DELL261106C00280000	Call	2026-11-06	30	1.0	0.08	280.00	-51.22%	297.10	287.33	268.65	—
DELL	DELL261106C00270000	Call	2026-11-06	30	1.0	0.08	270.00	-52.96%	311.71	299.17	—	—
DELL	DELL261106P00810000	Put	2026-11-06	30	1.0	0.08	810.00	+41.11%	241.18	233.36	252.78	—
DELL	DELL261106P00800000	Put	2026-11-06	30	1.0	0.08	800.00	+39.37%	225.49	225.25	222.60	—
DELL	DELL261106P00790000	Put	2026-11-06	30	1.0	0.08	790.00	+37.63%	222.62	218.72	209.60	—
DELL	DELL261106P00780000	Put	2026-11-06	30	1.0	0.08	780.00	+35.89%	212.31	206.54	—	—
DELL	DELL261106P00770000	Put	2026-11-06	30	1.0	0.08	770.00	+34.15%	195.33	194.59	192.02	—
DELL	DELL261106P00760000	Put	2026-11-06	30	1.0	0.08	760.00	+32.40%	187.79	185.37	207.45	—
DELL	DELL261106P00750000	Put	2026-11-06	30	1.0	0.08	750.00	+30.66%	178.41	174.21	173.00	—
DELL	DELL261106P00740000	Put	2026-11-06	30	1.0	0.08	740.00	+28.92%	169.86	164.52	188.91	—
DELL	DELL261106P00730000	Put	2026-11-06	30	1.0	0.08	730.00	+27.18%	159.23	155.22	—	—
DELL	DELL261106P00720000	Put	2026-11-06	30	1.0	0.08	720.00	+25.44%	151.34	150.62	—	—
DELL	DELL261106P00710000	Put	2026-11-06	30	1.0	0.08	710.00	+23.69%	140.90	140.45	—	—
DELL	DELL261106P00700000	Put	2026-11-06	30	1.0	0.08	700.00	+21.95%	135.32	131.43	145.24	—
DELL	DELL261106P00690000	Put	2026-11-06	30	1.0	0.08	690.00	+20.21%	126.34	121.98	140.48	—
DELL	DELL261106P00680000	Put	2026-11-06	30	1.0	0.08	680.00	+18.47%	116.53	113.77	109.70	—
DELL	DELL261106P00670000	Put	2026-11-06	30	1.0	0.08	670.00	+16.72%	106.15	101.31	—	—
DELL	DELL261106P00660000	Put	2026-11-06	30	1.0	0.08	660.00	+14.98%	98.58	95.76	93.11	—
DELL	DELL261106P00650000	Put	2026-11-06	30	1.0	0.08	650.00	+13.24%	90.56	87.80	129.80	—
DELL	DELL261106P00640000	Put	2026-11-06	30	1.0	0.08	640.00	+11.50%	81.61	79.33	81.50	—
DELL	DELL261106P00635000	Put	2026-11-06	30	1.0	0.08	635.00	+10.63%	80.19	76.41	—	—
DELL	DELL261106P00630000	Put	2026-11-06	30	1.0	0.08	630.00	+9.76%	74.94	72.88	—	—
DELL	DELL261106P00625000	Put	2026-11-06	30	1.0	0.08	625.00	+8.89%	71.81	67.15	67.20	—
DELL	DELL261106P00620000	Put	2026-11-06	30	1.0	0.08	620.00	+8.01%	68.68	63.35	—	—
DELL	DELL261106P00615000	Put	2026-11-06	30	1.0	0.08	615.00	+7.14%	64.05	61.70	64.00	—
DELL	DELL261106P00610000	Put	2026-11-06	30	1.0	0.08	610.00	+6.27%	62.14	57.01	56.24	—
DELL	DELL261106P00605000	Put	2026-11-06	30	1.0	0.08	605.00	+5.40%	59.00	54.46	—	—
DELL	DELL261106P00600000	Put	2026-11-06	30	1.0	0.08	600.00	+4.53%	53.97	51.64	50.14	—
DELL	DELL261106P00595000	Put	2026-11-06	30	1.0	0.08	595.00	+3.66%	52.67	48.59	47.18	—
DELL	DELL261106P00590000	Put	2026-11-06	30	1.0	0.08	590.00	+2.79%	48.16	44.38	42.65	—
DELL	DELL261106P00585000	Put	2026-11-06	30	1.0	0.08	585.00	+1.92%	44.84	43.01	43.30	—
DELL	DELL261106P00580000	Put	2026-11-06	30	1.0	0.08	580.00	+1.05%	43.54	39.60	40.75	—
DELL	DELL261106P00575000	Put	2026-11-06	30	1.0	0.08	575.00	+0.17%	40.27	36.35	47.10	—
DELL	DELL261106P00570000	Put	2026-11-06	30	1.0	0.08	570.00	-0.70%	36.96	33.77	34.20	—
DELL	DELL261106P00565000	Put	2026-11-06	30	1.0	0.08	565.00	-1.57%	35.34	31.54	33.30	—
DELL	DELL261106P00560000	Put	2026-11-06	30	1.0	0.08	560.00	-2.44%	32.98	28.84	31.18	—
DELL	DELL261106P00555000	Put	2026-11-06	30	1.0	0.08	555.00	-3.31%	30.84	27.00	26.48	—
DELL	DELL261106P00550000	Put	2026-11-06	30	1.0	0.08	550.00	-4.18%	27.31	25.08	25.17	—
DELL	DELL261106P00545000	Put	2026-11-06	30	1.0	0.08	545.00	-5.05%	25.85	22.63	23.15	—
DELL	DELL261106P00540000	Put	2026-11-06	30	1.0	0.08	540.00	-5.92%	23.68	20.38	22.26	—
DELL	DELL261106P00535000	Put	2026-11-06	30	1.0	0.08	535.00	-6.79%	22.46	18.29	20.32	—
DELL	DELL261106P00530000	Put	2026-11-06	30	1.0	0.08	530.00	-7.67%	20.02	16.52	18.08	—
DELL	DELL261106P00525000	Put	2026-11-06	30	1.0	0.08	525.00	-8.54%	18.89	15.35	16.20	—
DELL	DELL261106P00520000	Put	2026-11-06	30	1.0	0.08	520.00	-9.41%	16.94	13.46	14.92	—
DELL	DELL261106P00515000	Put	2026-11-06	30	1.0	0.08	515.00	-10.28%	14.90	12.48	13.82	—
DELL	DELL261106P00510000	Put	2026-11-06	30	1.0	0.08	510.00	-11.15%	13.63	11.04	12.62	—
DELL	DELL261106P00505000	Put	2026-11-06	30	1.0	0.08	505.00	-12.02%	12.74	9.92	11.82	—
DELL	DELL261106P00500000	Put	2026-11-06	30	1.0	0.08	500.00	-12.89%	11.07	8.74	9.76	—
DELL	DELL261106P00495000	Put	2026-11-06	30	1.0	0.08	495.00	-13.76%	10.20	7.81	8.63	—
DELL	DELL261106P00490000	Put	2026-11-06	30	1.0	0.08	490.00	-14.63%	9.41	7.24	7.82	—
DELL	DELL261106P00485000	Put	2026-11-06	30	1.0	0.08	485.00	-15.51%	8.32	6.33	7.00	—
DELL	DELL261106P00480000	Put	2026-11-06	30	1.0	0.08	480.00	-16.38%	7.46	5.54	6.35	—
DELL	DELL261106P00475000	Put	2026-11-06	30	1.0	0.08	475.00	-17.25%	6.78	4.72	5.40	—
DELL	DELL261106P00470000	Put	2026-11-06	30	1.0	0.08	470.00	-18.12%	6.41	4.03	5.10	—
DELL	DELL261106P00465000	Put	2026-11-06	30	1.0	0.08	465.00	-18.99%	6.02	3.00	4.30	—
DELL	DELL261106P00460000	Put	2026-11-06	30	1.0	0.08	460.00	-19.86%	5.17	3.24	4.04	—
DELL	DELL261106P00455000	Put	2026-11-06	30	1.0	0.08	455.00	-20.73%	5.34	2.19	3.45	—
DELL	DELL261106P00450000	Put	2026-11-06	30	1.0	0.08	450.00	-21.60%	4.33	2.34	3.53	—
DELL	DELL261106P00445000	Put	2026-11-06	30	1.0	0.08	445.00	-22.47%	4.57	0.70	3.15	—
DELL	DELL261106P00440000	Put	2026-11-06	30	1.0	0.08	440.00	-23.34%	3.88	1.98	2.83	—
DELL	DELL261106P00435000	Put	2026-11-06	30	1.0	0.08	435.00	-24.22%	3.29	1.37	2.45	—
DELL	DELL261106P00430000	Put	2026-11-06	30	1.0	0.08	430.00	-25.09%	3.62	1.43	2.00	—
DELL	DELL261106P00425000	Put	2026-11-06	30	1.0	0.08	425.00	-25.96%	2.45	0.79	1.62	—
DELL	DELL261106P00420000	Put	2026-11-06	30	1.0	0.08	420.00	-26.83%	2.38	0.54	1.28	—
DELL	DELL261106P00415000	Put	2026-11-06	30	1.0	0.08	415.00	-27.70%	2.10	0.00	1.07	—
DELL	DELL261106P00410000	Put	2026-11-06	30	1.0	0.08	410.00	-28.57%	2.01	0.00	0.86	—
DELL	DELL261106P00405000	Put	2026-11-06	30	1.0	0.08	405.00	-29.44%	1.99	0.14	0.24	—
DELL	DELL261106P00400000	Put	2026-11-06	30	1.0	0.08	400.00	-30.31%	1.94	0.47	0.65	—
DELL	DELL261106P00395000	Put	2026-11-06	30	1.0	0.08	395.00	-31.18%	2.22	0.00	1.00	—
DELL	DELL261106P00390000	Put	2026-11-06	30	1.0	0.08	390.00	-32.06%	1.78	0.00	0.75	—
DELL	DELL261106P00385000	Put	2026-11-06	30	1.0	0.08	385.00	-32.93%	2.54	0.00	0.65	—
DELL	DELL261106P00380000	Put	2026-11-06	30	1.0	0.08	380.00	-33.80%	2.41	0.00	0.55	—
DELL	DELL261106P00375000	Put	2026-11-06	30	1.0	0.08	375.00	-34.67%	2.34	0.00	0.46	—
DELL	DELL261106P00370000	Put	2026-11-06	30	1.0	0.08	370.00	-35.54%	2.31	0.00	0.95	—
DELL	DELL261106P00365000	Put	2026-11-06	30	1.0	0.08	365.00	-36.41%	2.24	0.00	1.15	—
DELL	DELL261106P00360000	Put	2026-11-06	30	1.0	0.08	360.00	-37.28%	2.27	0.00	1.30	—
DELL	DELL261106P00355000	Put	2026-11-06	30	1.0	0.08	355.00	-38.15%	2.27	0.00	0.84	—
DELL	DELL261106P00350000	Put	2026-11-06	30	1.0	0.08	350.00	-39.02%	1.07	0.00	—	—
DELL	DELL261106P00345000	Put	2026-11-06	30	1.0	0.08	345.00	-39.90%	2.21	0.00	0.58	—
DELL	DELL261106P00340000	Put	2026-11-06	30	1.0	0.08	340.00	-40.77%	2.14	0.00	0.43	—
DELL	DELL261106P00335000	Put	2026-11-06	30	1.0	0.08	335.00	-41.64%	2.19	0.01	0.29	—
DELL	DELL261106P00330000	Put	2026-11-06	30	1.0	0.08	330.00	-42.51%	0.84	0.00	0.36	—
DELL	DELL261106P00325000	Put	2026-11-06	30	1.0	0.08	325.00	-43.38%	0.53	0.00	0.29	—
DELL	DELL261106P00320000	Put	2026-11-06	30	1.0	0.08	320.00	-44.25%	0.35	0.01	0.06	—
DELL	DELL261106P00310000	Put	2026-11-06	30	1.0	0.08	310.00	-45.99%	2.11	0.00	—	—
DELL	DELL261106P00300000	Put	2026-11-06	30	1.0	0.08	300.00	-47.74%	0.38	0.00	0.29	—
DELL	DELL261106P00290000	Put	2026-11-06	30	1.0	0.08	290.00	-49.48%	2.16	0.00	—	—
DELL	DELL261106P00280000	Put	2026-11-06	30	1.0	0.08	280.00	-51.22%	2.10	0.00	—	—
DELL	DELL261106P00270000	Put	2026-11-06	30	1.0	0.08	270.00	-52.96%	2.09	0.00	0.98	—
DELL	DELL261113C00810000	Call	2026-11-13	37	1.2	0.10	810.00	+41.11%	4.02	0.36	1.25	—
DELL	DELL261113C00800000	Call	2026-11-13	37	1.2	0.10	800.00	+39.37%	4.36	0.63	2.58	—
DELL	DELL261113C00790000	Call	2026-11-13	37	1.2	0.10	790.00	+37.63%	4.08	0.86	—	—
DELL	DELL261113C00780000	Call	2026-11-13	37	1.2	0.10	780.00	+35.89%	5.02	1.16	—	—
DELL	DELL261113C00770000	Call	2026-11-13	37	1.2	0.10	770.00	+34.15%	5.47	3.23	2.34	—
DELL	DELL261113C00760000	Call	2026-11-13	37	1.2	0.10	760.00	+32.40%	6.14	2.23	—	—
DELL	DELL261113C00750000	Call	2026-11-13	37	1.2	0.10	750.00	+30.66%	6.63	2.81	2.64	—
DELL	DELL261113C00740000	Call	2026-11-13	37	1.2	0.10	740.00	+28.92%	6.83	3.49	5.94	—
DELL	DELL261113C00730000	Call	2026-11-13	37	1.2	0.10	730.00	+27.18%	7.63	4.33	—	—
DELL	DELL261113C00720000	Call	2026-11-13	37	1.2	0.10	720.00	+25.44%	9.03	5.24	4.73	—
DELL	DELL261113C00710000	Call	2026-11-13	37	1.2	0.10	710.00	+23.69%	10.08	6.28	—	—
DELL	DELL261113C00700000	Call	2026-11-13	37	1.2	0.10	700.00	+21.95%	10.55	7.71	10.00	—
DELL	DELL261113C00690000	Call	2026-11-13	37	1.2	0.10	690.00	+20.21%	11.90	9.17	10.95	—
DELL	DELL261113C00680000	Call	2026-11-13	37	1.2	0.10	680.00	+18.47%	13.55	10.71	12.54	—
DELL	DELL261113C00670000	Call	2026-11-13	37	1.2	0.10	670.00	+16.72%	15.21	12.75	14.12	—
DELL	DELL261113C00660000	Call	2026-11-13	37	1.2	0.10	660.00	+14.98%	17.53	13.67	13.95	—
DELL	DELL261113C00650000	Call	2026-11-13	37	1.2	0.10	650.00	+13.24%	19.73	16.00	18.07	—
DELL	DELL261113C00640000	Call	2026-11-13	37	1.2	0.10	640.00	+11.50%	21.27	17.93	23.65	—
DELL	DELL261113C00635000	Call	2026-11-13	37	1.2	0.10	635.00	+10.63%	23.43	19.64	—	—
DELL	DELL261113C00630000	Call	2026-11-13	37	1.2	0.10	630.00	+9.76%	24.09	21.22	—	—
DELL	DELL261113C00625000	Call	2026-11-13	37	1.2	0.10	625.00	+8.89%	25.75	22.56	24.80	—
DELL	DELL261113C00620000	Call	2026-11-13	37	1.2	0.10	620.00	+8.01%	27.64	23.87	17.63	—
DELL	DELL261113C00615000	Call	2026-11-13	37	1.2	0.10	615.00	+7.14%	29.21	25.33	29.05	—
DELL	DELL261113C00610000	Call	2026-11-13	37	1.2	0.10	610.00	+6.27%	29.75	27.31	28.17	—
DELL	DELL261113C00605000	Call	2026-11-13	37	1.2	0.10	605.00	+5.40%	32.24	29.31	32.68	—
DELL	DELL261113C00600000	Call	2026-11-13	37	1.2	0.10	600.00	+4.53%	34.14	30.44	33.35	—
DELL	DELL261113C00595000	Call	2026-11-13	37	1.2	0.10	595.00	+3.66%	35.63	32.67	—	—
DELL	DELL261113C00590000	Call	2026-11-13	37	1.2	0.10	590.00	+2.79%	38.25	34.60	37.92	—
DELL	DELL261113C00585000	Call	2026-11-13	37	1.2	0.10	585.00	+1.92%	40.42	36.08	41.45	—
DELL	DELL261113C00580000	Call	2026-11-13	37	1.2	0.10	580.00	+1.05%	41.14	37.97	39.93	—
DELL	DELL261113C00575000	Call	2026-11-13	37	1.2	0.10	575.00	+0.17%	44.43	40.86	43.75	—
DELL	DELL261113C00570000	Call	2026-11-13	37	1.2	0.10	570.00	-0.70%	46.69	43.18	47.70	—
DELL	DELL261113C00565000	Call	2026-11-13	37	1.2	0.10	565.00	-1.57%	48.42	45.20	35.52	—
DELL	DELL261113C00560000	Call	2026-11-13	37	1.2	0.10	560.00	-2.44%	51.42	47.75	50.60	—
DELL	DELL261113C00555000	Call	2026-11-13	37	1.2	0.10	555.00	-3.31%	53.24	49.82	57.90	—
DELL	DELL261113C00550000	Call	2026-11-13	37	1.2	0.10	550.00	-4.18%	56.63	53.34	63.00	—
DELL	DELL261113C00545000	Call	2026-11-13	37	1.2	0.10	545.00	-5.05%	59.25	55.19	50.12	—
DELL	DELL261113C00540000	Call	2026-11-13	37	1.2	0.10	540.00	-5.92%	63.42	58.21	50.15	—
DELL	DELL261113C00535000	Call	2026-11-13	37	1.2	0.10	535.00	-6.79%	67.08	62.15	55.52	—
DELL	DELL261113C00530000	Call	2026-11-13	37	1.2	0.10	530.00	-7.67%	70.25	64.32	54.82	—
DELL	DELL261113C00525000	Call	2026-11-13	37	1.2	0.10	525.00	-8.54%	74.10	68.38	62.36	—
DELL	DELL261113C00520000	Call	2026-11-13	37	1.2	0.10	520.00	-9.41%	75.63	71.59	—	—
DELL	DELL261113C00515000	Call	2026-11-13	37	1.2	0.10	515.00	-10.28%	79.88	74.01	—	—
DELL	DELL261113C00510000	Call	2026-11-13	37	1.2	0.10	510.00	-11.15%	82.30	78.27	83.36	—
DELL	DELL261113C00505000	Call	2026-11-13	37	1.2	0.10	505.00	-12.02%	87.02	82.26	—	—
DELL	DELL261113C00500000	Call	2026-11-13	37	1.2	0.10	500.00	-12.89%	89.98	88.06	—	—
DELL	DELL261113C00495000	Call	2026-11-13	37	1.2	0.10	495.00	-13.76%	94.32	91.19	—	—
DELL	DELL261113C00490000	Call	2026-11-13	37	1.2	0.10	490.00	-14.63%	97.20	92.32	96.78	—
DELL	DELL261113C00485000	Call	2026-11-13	37	1.2	0.10	485.00	-15.51%	102.25	99.37	95.76	—
DELL	DELL261113C00480000	Call	2026-11-13	37	1.2	0.10	480.00	-16.38%	104.79	101.64	104.35	—
DELL	DELL261113C00475000	Call	2026-11-13	37	1.2	0.10	475.00	-17.25%	111.66	104.53	90.51	—
DELL	DELL261113C00470000	Call	2026-11-13	37	1.2	0.10	470.00	-18.12%	115.37	110.26	—	—
DELL	DELL261113C00465000	Call	2026-11-13	37	1.2	0.10	465.00	-18.99%	117.83	114.46	—	—
DELL	DELL261113C00460000	Call	2026-11-13	37	1.2	0.10	460.00	-19.86%	122.18	118.83	—	—
DELL	DELL261113C00455000	Call	2026-11-13	37	1.2	0.10	455.00	-20.73%	127.53	125.39	—	—
DELL	DELL261113C00450000	Call	2026-11-13	37	1.2	0.10	450.00	-21.60%	130.11	125.79	—	—
DELL	DELL261113C00445000	Call	2026-11-13	37	1.2	0.10	445.00	-22.47%	138.72	130.25	—	—
DELL	DELL261113C00440000	Call	2026-11-13	37	1.2	0.10	440.00	-23.34%	142.35	134.19	—	—
DELL	DELL261113C00435000	Call	2026-11-13	37	1.2	0.10	435.00	-24.22%	145.99	143.41	125.54	—
DELL	DELL261113C00430000	Call	2026-11-13	37	1.2	0.10	430.00	-25.09%	149.73	145.23	—	—
DELL	DELL261113C00425000	Call	2026-11-13	37	1.2	0.10	425.00	-25.96%	153.11	149.25	—	—
DELL	DELL261113C00420000	Call	2026-11-13	37	1.2	0.10	420.00	-26.83%	160.38	153.27	—	—
DELL	DELL261113C00415000	Call	2026-11-13	37	1.2	0.10	415.00	-27.70%	166.71	162.86	—	—
DELL	DELL261113C00410000	Call	2026-11-13	37	1.2	0.10	410.00	-28.57%	168.53	163.10	—	—
DELL	DELL261113C00405000	Call	2026-11-13	37	1.2	0.10	405.00	-29.44%	170.97	168.35	—	—
DELL	DELL261113C00400000	Call	2026-11-13	37	1.2	0.10	400.00	-30.31%	181.30	177.50	—	—
DELL	DELL261113C00395000	Call	2026-11-13	37	1.2	0.10	395.00	-31.18%	184.37	181.98	—	—
DELL	DELL261113C00390000	Call	2026-11-13	37	1.2	0.10	390.00	-32.06%	187.24	186.48	—	—
DELL	DELL261113C00385000	Call	2026-11-13	37	1.2	0.10	385.00	-32.93%	194.25	186.29	—	—
DELL	DELL261113C00380000	Call	2026-11-13	37	1.2	0.10	380.00	-33.80%	196.68	195.66	—	—
DELL	DELL261113C00375000	Call	2026-11-13	37	1.2	0.10	375.00	-34.67%	204.50	199.29	—	—
DELL	DELL261113C00370000	Call	2026-11-13	37	1.2	0.10	370.00	-35.54%	209.55	200.47	—	—
DELL	DELL261113C00365000	Call	2026-11-13	37	1.2	0.10	365.00	-36.41%	213.44	204.75	—	—
DELL	DELL261113C00360000	Call	2026-11-13	37	1.2	0.10	360.00	-37.28%	219.54	209.04	198.03	—
DELL	DELL261113C00355000	Call	2026-11-13	37	1.2	0.10	355.00	-38.15%	223.62	221.07	—	—
DELL	DELL261113C00350000	Call	2026-11-13	37	1.2	0.10	350.00	-39.02%	227.32	224.01	—	—
DELL	DELL261113C00345000	Call	2026-11-13	37	1.2	0.10	345.00	-39.90%	229.33	223.88	—	—
DELL	DELL261113C00340000	Call	2026-11-13	37	1.2	0.10	340.00	-40.77%	237.95	228.99	—	—
DELL	DELL261113C00335000	Call	2026-11-13	37	1.2	0.10	335.00	-41.64%	246.42	242.57	—	—
DELL	DELL261113C00330000	Call	2026-11-13	37	1.2	0.10	330.00	-42.51%	250.28	246.38	—	—
DELL	DELL261113C00325000	Call	2026-11-13	37	1.2	0.10	325.00	-43.38%	249.43	244.96	—	—
DELL	DELL261113C00320000	Call	2026-11-13	37	1.2	0.10	320.00	-44.25%	261.09	255.85	—	—
DELL	DELL261113C00310000	Call	2026-11-13	37	1.2	0.10	310.00	-45.99%	270.58	266.23	271.01	—
DELL	DELL261113C00300000	Call	2026-11-13	37	1.2	0.10	300.00	-47.74%	281.94	272.49	—	—
DELL	DELL261113C00290000	Call	2026-11-13	37	1.2	0.10	290.00	-49.48%	282.19	280.26	—	—
DELL	DELL261113C00280000	Call	2026-11-13	37	1.2	0.10	280.00	-51.22%	290.98	287.02	—	—
DELL	DELL261113C00270000	Call	2026-11-13	37	1.2	0.10	270.00	-52.96%	308.76	306.46	—	—
DELL	DELL261113P00810000	Put	2026-11-13	37	1.2	0.10	810.00	+41.11%	240.73	235.47	233.06	—
DELL	DELL261113P00800000	Put	2026-11-13	37	1.2	0.10	800.00	+39.37%	231.95	222.51	224.01	—
DELL	DELL261113P00790000	Put	2026-11-13	37	1.2	0.10	790.00	+37.63%	218.09	217.74	234.00	—
DELL	DELL261113P00780000	Put	2026-11-13	37	1.2	0.10	780.00	+35.89%	210.76	206.71	—	—
DELL	DELL261113P00770000	Put	2026-11-13	37	1.2	0.10	770.00	+34.15%	201.95	198.05	—	—
DELL	DELL261113P00760000	Put	2026-11-13	37	1.2	0.10	760.00	+32.40%	193.57	187.51	—	—
DELL	DELL261113P00750000	Put	2026-11-13	37	1.2	0.10	750.00	+30.66%	178.78	177.77	—	—
DELL	DELL261113P00740000	Put	2026-11-13	37	1.2	0.10	740.00	+28.92%	174.47	167.56	—	—
DELL	DELL261113P00730000	Put	2026-11-13	37	1.2	0.10	730.00	+27.18%	165.83	159.10	—	—
DELL	DELL261113P00720000	Put	2026-11-13	37	1.2	0.10	720.00	+25.44%	152.54	150.85	—	—
DELL	DELL261113P00710000	Put	2026-11-13	37	1.2	0.10	710.00	+23.69%	142.55	138.80	—	—
DELL	DELL261113P00700000	Put	2026-11-13	37	1.2	0.10	700.00	+21.95%	135.06	133.21	150.40	—
DELL	DELL261113P00690000	Put	2026-11-13	37	1.2	0.10	690.00	+20.21%	126.98	123.02	117.83	—
DELL	DELL261113P00680000	Put	2026-11-13	37	1.2	0.10	680.00	+18.47%	118.12	116.24	—	—
DELL	DELL261113P00670000	Put	2026-11-13	37	1.2	0.10	670.00	+16.72%	109.21	106.17	—	—
DELL	DELL261113P00660000	Put	2026-11-13	37	1.2	0.10	660.00	+14.98%	103.82	98.57	—	—
DELL	DELL261113P00650000	Put	2026-11-13	37	1.2	0.10	650.00	+13.24%	93.97	91.67	—	—
DELL	DELL261113P00640000	Put	2026-11-13	37	1.2	0.10	640.00	+11.50%	84.94	84.26	—	—
DELL	DELL261113P00635000	Put	2026-11-13	37	1.2	0.10	635.00	+10.63%	83.80	78.75	—	—
DELL	DELL261113P00630000	Put	2026-11-13	37	1.2	0.10	630.00	+9.76%	77.62	75.34	—	—
DELL	DELL261113P00625000	Put	2026-11-13	37	1.2	0.10	625.00	+8.89%	75.79	72.55	86.35	—
DELL	DELL261113P00620000	Put	2026-11-13	37	1.2	0.10	620.00	+8.01%	71.67	67.31	—	—
DELL	DELL261113P00615000	Put	2026-11-13	37	1.2	0.10	615.00	+7.14%	69.53	64.53	—	—
DELL	DELL261113P00610000	Put	2026-11-13	37	1.2	0.10	610.00	+6.27%	63.79	62.03	59.90	—
DELL	DELL261113P00605000	Put	2026-11-13	37	1.2	0.10	605.00	+5.40%	61.22	59.57	—	—
DELL	DELL261113P00600000	Put	2026-11-13	37	1.2	0.10	600.00	+4.53%	58.21	55.92	—	—
DELL	DELL261113P00595000	Put	2026-11-13	37	1.2	0.10	595.00	+3.66%	54.41	52.07	—	—
DELL	DELL261113P00590000	Put	2026-11-13	37	1.2	0.10	590.00	+2.79%	52.13	50.05	—	—
DELL	DELL261113P00585000	Put	2026-11-13	37	1.2	0.10	585.00	+1.92%	49.44	46.42	48.00	—
DELL	DELL261113P00580000	Put	2026-11-13	37	1.2	0.10	580.00	+1.05%	46.57	42.96	44.46	—
DELL	DELL261113P00575000	Put	2026-11-13	37	1.2	0.10	575.00	+0.17%	43.46	40.88	38.97	—
DELL	DELL261113P00570000	Put	2026-11-13	37	1.2	0.10	570.00	-0.70%	40.99	38.05	39.19	—
DELL	DELL261113P00565000	Put	2026-11-13	37	1.2	0.10	565.00	-1.57%	38.63	35.36	—	—
DELL	DELL261113P00560000	Put	2026-11-13	37	1.2	0.10	560.00	-2.44%	36.59	33.60	33.00	—
DELL	DELL261113P00555000	Put	2026-11-13	37	1.2	0.10	555.00	-3.31%	33.81	31.19	29.55	—
DELL	DELL261113P00550000	Put	2026-11-13	37	1.2	0.10	550.00	-4.18%	30.63	28.10	28.88	—
DELL	DELL261113P00545000	Put	2026-11-13	37	1.2	0.10	545.00	-5.05%	29.77	26.13	28.93	—
DELL	DELL261113P00540000	Put	2026-11-13	37	1.2	0.10	540.00	-5.92%	28.06	24.75	26.67	—
DELL	DELL261113P00535000	Put	2026-11-13	37	1.2	0.10	535.00	-6.79%	25.51	22.68	23.63	—
DELL	DELL261113P00530000	Put	2026-11-13	37	1.2	0.10	530.00	-7.67%	23.67	20.46	21.80	—
DELL	DELL261113P00525000	Put	2026-11-13	37	1.2	0.10	525.00	-8.54%	22.26	18.46	20.87	—
DELL	DELL261113P00520000	Put	2026-11-13	37	1.2	0.10	520.00	-9.41%	20.31	17.08	17.89	—
DELL	DELL261113P00515000	Put	2026-11-13	37	1.2	0.10	515.00	-10.28%	18.72	15.64	17.01	—
DELL	DELL261113P00510000	Put	2026-11-13	37	1.2	0.10	510.00	-11.15%	17.22	13.97	15.51	—
DELL	DELL261113P00505000	Put	2026-11-13	37	1.2	0.10	505.00	-12.02%	15.59	12.40	14.15	—
DELL	DELL261113P00500000	Put	2026-11-13	37	1.2	0.10	500.00	-12.89%	13.72	12.07	12.65	—
DELL	DELL261113P00495000	Put	2026-11-13	37	1.2	0.10	495.00	-13.76%	13.00	10.15	11.81	—
DELL	DELL261113P00490000	Put	2026-11-13	37	1.2	0.10	490.00	-14.63%	12.73	8.87	10.25	—
DELL	DELL261113P00485000	Put	2026-11-13	37	1.2	0.10	485.00	-15.51%	10.98	7.92	9.77	—
DELL	DELL261113P00480000	Put	2026-11-13	37	1.2	0.10	480.00	-16.38%	10.85	6.92	8.42	—
DELL	DELL261113P00475000	Put	2026-11-13	37	1.2	0.10	475.00	-17.25%	8.48	6.13	7.65	—
DELL	DELL261113P00470000	Put	2026-11-13	37	1.2	0.10	470.00	-18.12%	8.35	6.34	6.95	—
DELL	DELL261113P00465000	Put	2026-11-13	37	1.2	0.10	465.00	-18.99%	8.17	4.37	6.23	—
DELL	DELL261113P00460000	Put	2026-11-13	37	1.2	0.10	460.00	-19.86%	7.61	3.72	5.00	—
DELL	DELL261113P00455000	Put	2026-11-13	37	1.2	0.10	455.00	-20.73%	6.97	3.22	5.35	—
DELL	DELL261113P00450000	Put	2026-11-13	37	1.2	0.10	450.00	-21.60%	6.55	3.05	4.16	—
DELL	DELL261113P00445000	Put	2026-11-13	37	1.2	0.10	445.00	-22.47%	5.24	2.06	3.84	—
DELL	DELL261113P00440000	Put	2026-11-13	37	1.2	0.10	440.00	-23.34%	5.36	1.66	3.47	—
DELL	DELL261113P00435000	Put	2026-11-13	37	1.2	0.10	435.00	-24.22%	4.97	1.13	3.04	—
DELL	DELL261113P00430000	Put	2026-11-13	37	1.2	0.10	430.00	-25.09%	3.02	1.49	2.75	—
DELL	DELL261113P00425000	Put	2026-11-13	37	1.2	0.10	425.00	-25.96%	4.24	0.83	3.62	—
DELL	DELL261113P00420000	Put	2026-11-13	37	1.2	0.10	420.00	-26.83%	4.08	0.25	2.08	—
DELL	DELL261113P00415000	Put	2026-11-13	37	1.2	0.10	415.00	-27.70%	3.62	0.45	1.92	—
DELL	DELL261113P00410000	Put	2026-11-13	37	1.2	0.10	410.00	-28.57%	3.18	0.46	1.87	—
DELL	DELL261113P00405000	Put	2026-11-13	37	1.2	0.10	405.00	-29.44%	3.33	0.72	1.37	—
DELL	DELL261113P00400000	Put	2026-11-13	37	1.2	0.10	400.00	-30.31%	1.93	0.32	1.11	—
DELL	DELL261113P00395000	Put	2026-11-13	37	1.2	0.10	395.00	-31.18%	2.05	0.29	0.84	—
DELL	DELL261113P00390000	Put	2026-11-13	37	1.2	0.10	390.00	-32.06%	0.97	0.00	0.83	—
DELL	DELL261113P00385000	Put	2026-11-13	37	1.2	0.10	385.00	-32.93%	1.77	0.00	0.78	—
DELL	DELL261113P00380000	Put	2026-11-13	37	1.2	0.10	380.00	-33.80%	1.74	0.00	1.02	—
DELL	DELL261113P00375000	Put	2026-11-13	37	1.2	0.10	375.00	-34.67%	2.76	0.00	1.08	—
DELL	DELL261113P00370000	Put	2026-11-13	37	1.2	0.10	370.00	-35.54%	2.70	0.00	—	—
DELL	DELL261113P00365000	Put	2026-11-13	37	1.2	0.10	365.00	-36.41%	2.61	0.00	1.36	—
DELL	DELL261113P00360000	Put	2026-11-13	37	1.2	0.10	360.00	-37.28%	2.55	0.00	—	—
DELL	DELL261113P00355000	Put	2026-11-13	37	1.2	0.10	355.00	-38.15%	2.49	0.00	—	—
DELL	DELL261113P00350000	Put	2026-11-13	37	1.2	0.10	350.00	-39.02%	2.44	0.00	—	—
DELL	DELL261113P00345000	Put	2026-11-13	37	1.2	0.10	345.00	-39.90%	2.42	0.00	—	—
DELL	DELL261113P00340000	Put	2026-11-13	37	1.2	0.10	340.00	-40.77%	2.36	0.00	—	—
DELL	DELL261113P00335000	Put	2026-11-13	37	1.2	0.10	335.00	-41.64%	2.28	0.05	—	—
DELL	DELL261113P00330000	Put	2026-11-13	37	1.2	0.10	330.00	-42.51%	0.52	0.00	—	—
DELL	DELL261113P00325000	Put	2026-11-13	37	1.2	0.10	325.00	-43.38%	0.53	0.00	—	—
DELL	DELL261113P00320000	Put	2026-11-13	37	1.2	0.10	320.00	-44.25%	2.26	0.00	—	—
DELL	DELL261113P00310000	Put	2026-11-13	37	1.2	0.10	310.00	-45.99%	2.17	0.00	0.10	—
DELL	DELL261113P00300000	Put	2026-11-13	37	1.2	0.10	300.00	-47.74%	2.17	0.00	—	—
DELL	DELL261113P00290000	Put	2026-11-13	37	1.2	0.10	290.00	-49.48%	2.19	0.00	0.11	—
DELL	DELL261113P00280000	Put	2026-11-13	37	1.2	0.10	280.00	-51.22%	2.14	0.01	0.09	—
DELL	DELL261113P00270000	Put	2026-11-13	37	1.2	0.10	270.00	-52.96%	2.19	0.00	0.10	—
DELL	DELL261120C00890000	Call	2026-11-20	44	1.4	0.12	890.00	+55.05%	1.81	1.22	1.32	—
DELL	DELL261120C00880000	Call	2026-11-20	44	1.4	0.12	880.00	+53.31%	2.83	0.82	1.57	—
DELL	DELL261120C00870000	Call	2026-11-20	44	1.4	0.12	870.00	+51.57%	2.91	0.88	1.81	—
DELL	DELL261120C00860000	Call	2026-11-20	44	1.4	0.12	860.00	+49.83%	3.42	1.18	2.48	—
DELL	DELL261120C00850000	Call	2026-11-20	44	1.4	0.12	850.00	+48.08%	2.24	1.51	1.97	—
DELL	DELL261120C00840000	Call	2026-11-20	44	1.4	0.12	840.00	+46.34%	3.69	1.82	2.45	—
DELL	DELL261120C00830000	Call	2026-11-20	44	1.4	0.12	830.00	+44.60%	3.72	1.78	2.70	—
DELL	DELL261120C00820000	Call	2026-11-20	44	1.4	0.12	820.00	+42.86%	3.04	2.49	2.30	—
DELL	DELL261120C00810000	Call	2026-11-20	44	1.4	0.12	810.00	+41.11%	3.45	2.90	4.43	—
DELL	DELL261120C00800000	Call	2026-11-20	44	1.4	0.12	800.00	+39.37%	4.04	2.59	3.80	—
DELL	DELL261120C00790000	Call	2026-11-20	44	1.4	0.12	790.00	+37.63%	5.47	2.98	4.40	—
DELL	DELL261120C00780000	Call	2026-11-20	44	1.4	0.12	780.00	+35.89%	4.86	4.27	5.72	—
DELL	DELL261120C00770000	Call	2026-11-20	44	1.4	0.12	770.00	+34.15%	5.63	3.93	5.55	—
DELL	DELL261120C00760000	Call	2026-11-20	44	1.4	0.12	760.00	+32.40%	7.02	5.43	6.24	—
DELL	DELL261120C00750000	Call	2026-11-20	44	1.4	0.12	750.00	+30.66%	6.98	6.59	7.00	—
DELL	DELL261120C00740000	Call	2026-11-20	44	1.4	0.12	740.00	+28.92%	8.36	6.98	7.90	—
DELL	DELL261120C00730000	Call	2026-11-20	44	1.4	0.12	730.00	+27.18%	9.32	7.97	8.82	—
DELL	DELL261120C00720000	Call	2026-11-20	44	1.4	0.12	720.00	+25.44%	10.29	9.00	9.55	—
DELL	DELL261120C00710000	Call	2026-11-20	44	1.4	0.12	710.00	+23.69%	11.37	10.01	11.33	—
DELL	DELL261120C00700000	Call	2026-11-20	44	1.4	0.12	700.00	+21.95%	12.48	11.79	12.30	—
DELL	DELL261120C00690000	Call	2026-11-20	44	1.4	0.12	690.00	+20.21%	14.71	13.17	13.91	—
DELL	DELL261120C00680000	Call	2026-11-20	44	1.4	0.12	680.00	+18.47%	16.11	14.69	15.95	—
DELL	DELL261120C00670000	Call	2026-11-20	44	1.4	0.12	670.00	+16.72%	18.56	16.17	17.75	—
DELL	DELL261120C00660000	Call	2026-11-20	44	1.4	0.12	660.00	+14.98%	20.30	18.22	19.02	—
DELL	DELL261120C00650000	Call	2026-11-20	44	1.4	0.12	650.00	+13.24%	22.60	20.72	21.25	—
DELL	DELL261120C00640000	Call	2026-11-20	44	1.4	0.12	640.00	+11.50%	24.85	22.84	24.95	—
DELL	DELL261120C00630000	Call	2026-11-20	44	1.4	0.12	630.00	+9.76%	27.72	26.14	26.32	—
DELL	DELL261120C00620000	Call	2026-11-20	44	1.4	0.12	620.00	+8.01%	30.80	28.88	29.27	—
DELL	DELL261120C00610000	Call	2026-11-20	44	1.4	0.12	610.00	+6.27%	34.44	31.77	33.10	—
DELL	DELL261120C00600000	Call	2026-11-20	44	1.4	0.12	600.00	+4.53%	38.69	35.56	36.50	—
DELL	DELL261120C00590000	Call	2026-11-20	44	1.4	0.12	590.00	+2.79%	41.05	39.75	39.75	—
DELL	DELL261120C00580000	Call	2026-11-20	44	1.4	0.12	580.00	+1.05%	46.00	43.48	45.00	—
DELL	DELL261120C00570000	Call	2026-11-20	44	1.4	0.12	570.00	-0.70%	51.41	48.69	49.30	—
DELL	DELL261120C00560000	Call	2026-11-20	44	1.4	0.12	560.00	-2.44%	55.20	53.25	53.54	—
DELL	DELL261120C00550000	Call	2026-11-20	44	1.4	0.12	550.00	-4.18%	60.80	59.00	61.52	—
DELL	DELL261120C00540000	Call	2026-11-20	44	1.4	0.12	540.00	-5.92%	65.34	64.16	69.64	—
DELL	DELL261120C00530000	Call	2026-11-20	44	1.4	0.12	530.00	-7.67%	73.52	70.42	73.00	—
DELL	DELL261120C00520000	Call	2026-11-20	44	1.4	0.12	520.00	-9.41%	77.15	75.28	79.00	—
DELL	DELL261120C00510000	Call	2026-11-20	44	1.4	0.12	510.00	-11.15%	84.60	81.67	84.53	—
DELL	DELL261120C00500000	Call	2026-11-20	44	1.4	0.12	500.00	-12.89%	93.29	90.97	91.97	—
DELL	DELL261120C00490000	Call	2026-11-20	44	1.4	0.12	490.00	-14.63%	101.78	96.11	100.26	—
DELL	DELL261120C00480000	Call	2026-11-20	44	1.4	0.12	480.00	-16.38%	109.61	103.16	88.10	—
DELL	DELL261120C00470000	Call	2026-11-20	44	1.4	0.12	470.00	-18.12%	115.21	114.83	95.56	—
DELL	DELL261120C00460000	Call	2026-11-20	44	1.4	0.12	460.00	-19.86%	123.08	119.56	124.44	—
DELL	DELL261120C00450000	Call	2026-11-20	44	1.4	0.12	450.00	-21.60%	133.72	130.37	130.50	—
DELL	DELL261120C00440000	Call	2026-11-20	44	1.4	0.12	440.00	-23.34%	143.09	138.46	140.65	—
DELL	DELL261120C00430000	Call	2026-11-20	44	1.4	0.12	430.00	-25.09%	153.76	148.36	154.11	—
DELL	DELL261120C00420000	Call	2026-11-20	44	1.4	0.12	420.00	-26.83%	161.00	158.29	158.71	—
DELL	DELL261120C00410000	Call	2026-11-20	44	1.4	0.12	410.00	-28.57%	168.49	167.51	145.51	—
DELL	DELL261120C00400000	Call	2026-11-20	44	1.4	0.12	400.00	-30.31%	180.55	178.61	176.79	—
DELL	DELL261120C00390000	Call	2026-11-20	44	1.4	0.12	390.00	-32.06%	189.71	187.06	194.34	—
DELL	DELL261120C00380000	Call	2026-11-20	44	1.4	0.12	380.00	-33.80%	202.20	195.88	171.41	—
DELL	DELL261120C00370000	Call	2026-11-20	44	1.4	0.12	370.00	-35.54%	205.25	201.87	183.38	—
DELL	DELL261120C00360000	Call	2026-11-20	44	1.4	0.12	360.00	-37.28%	219.44	217.81	193.08	—
DELL	DELL261120C00350000	Call	2026-11-20	44	1.4	0.12	350.00	-39.02%	231.80	222.90	204.48	—
DELL	DELL261120C00340000	Call	2026-11-20	44	1.4	0.12	340.00	-40.77%	239.69	232.37	197.01	—
DELL	DELL261120C00330000	Call	2026-11-20	44	1.4	0.12	330.00	-42.51%	245.02	239.15	251.87	—
DELL	DELL261120C00320000	Call	2026-11-20	44	1.4	0.12	320.00	-44.25%	255.95	252.35	253.81	—
DELL	DELL261120C00310000	Call	2026-11-20	44	1.4	0.12	310.00	-45.99%	266.58	266.41	249.56	—
DELL	DELL261120C00300000	Call	2026-11-20	44	1.4	0.12	300.00	-47.74%	281.27	277.67	283.91	—
DELL	DELL261120C00290000	Call	2026-11-20	44	1.4	0.12	290.00	-49.48%	291.93	280.42	255.75	—
DELL	DELL261120C00280000	Call	2026-11-20	44	1.4	0.12	280.00	-51.22%	295.58	289.85	284.86	—
DELL	DELL261120C00270000	Call	2026-11-20	44	1.4	0.12	270.00	-52.96%	301.53	297.13	266.00	—
DELL	DELL261120C00260000	Call	2026-11-20	44	1.4	0.12	260.00	-54.70%	312.91	307.80	232.00	—
DELL	DELL261120C00250000	Call	2026-11-20	44	1.4	0.12	250.00	-56.45%	331.71	327.76	304.94	—
DELL	DELL261120C00240000	Call	2026-11-20	44	1.4	0.12	240.00	-58.19%	337.96	336.99	313.07	—
DELL	DELL261120C00230000	Call	2026-11-20	44	1.4	0.12	230.00	-59.93%	346.94	343.09	352.70	—
DELL	DELL261120C00220000	Call	2026-11-20	44	1.4	0.12	220.00	-61.67%	359.32	347.68	333.96	—
DELL	DELL261120C00210000	Call	2026-11-20	44	1.4	0.12	210.00	-63.41%	362.11	356.81	345.54	—
DELL	DELL261120C00200000	Call	2026-11-20	44	1.4	0.12	200.00	-65.16%	376.30	368.37	312.61	—
DELL	DELL261120C00195000	Call	2026-11-20	44	1.4	0.12	195.00	-66.03%	387.56	383.33	359.79	—
DELL	DELL261120C00190000	Call	2026-11-20	44	1.4	0.12	190.00	-66.90%	391.35	383.67	277.17	—
DELL	DELL261120C00185000	Call	2026-11-20	44	1.4	0.12	185.00	-67.77%	394.96	382.44	298.43	—
DELL	DELL261120C00180000	Call	2026-11-20	44	1.4	0.12	180.00	-68.64%	401.12	392.95	379.20	—
DELL	DELL261120C00175000	Call	2026-11-20	44	1.4	0.12	175.00	-69.51%	407.25	404.83	396.53	—
DELL	DELL261120C00170000	Call	2026-11-20	44	1.4	0.12	170.00	-70.38%	411.51	398.97	414.82	—
DELL	DELL261120C00165000	Call	2026-11-20	44	1.4	0.12	165.00	-71.25%	416.07	401.76	396.12	—
DELL	DELL261120C00160000	Call	2026-11-20	44	1.4	0.12	160.00	-72.13%	420.06	410.21	379.76	—
DELL	DELL261120C00155000	Call	2026-11-20	44	1.4	0.12	155.00	-73.00%	414.39	411.51	378.81	—
DELL	DELL261120C00150000	Call	2026-11-20	44	1.4	0.12	150.00	-73.87%	431.27	421.97	415.30	—
DELL	DELL261120C00145000	Call	2026-11-20	44	1.4	0.12	145.00	-74.74%	435.83	429.13	391.42	—
DELL	DELL261120C00140000	Call	2026-11-20	44	1.4	0.12	140.00	-75.61%	444.28	440.29	435.98	—
DELL	DELL261120C00135000	Call	2026-11-20	44	1.4	0.12	135.00	-76.48%	449.32	445.37	404.09	—
DELL	DELL261120C00130000	Call	2026-11-20	44	1.4	0.12	130.00	-77.35%	445.48	442.08	334.00	—
DELL	DELL261120C00125000	Call	2026-11-20	44	1.4	0.12	125.00	-78.22%	454.12	445.88	427.05	—
DELL	DELL261120C00120000	Call	2026-11-20	44	1.4	0.12	120.00	-79.09%	457.73	453.39	431.95	—
DELL	DELL261120C00115000	Call	2026-11-20	44	1.4	0.12	115.00	-79.97%	452.61	448.23	432.81	—
DELL	DELL261120C00110000	Call	2026-11-20	44	1.4	0.12	110.00	-80.84%	466.63	462.68	404.60	—
DELL	DELL261120C00105000	Call	2026-11-20	44	1.4	0.12	105.00	-81.71%	474.82	459.07	394.86	—
DELL	DELL261120C00100000	Call	2026-11-20	44	1.4	0.12	100.00	-82.58%	483.43	468.70	490.22	—
DELL	DELL261120C00095000	Call	2026-11-20	44	1.4	0.12	95.00	-83.45%	485.30	485.27	313.85	—
DELL	DELL261120C00090000	Call	2026-11-20	44	1.4	0.12	90.00	-84.32%	486.67	482.87	346.85	—
DELL	DELL261120C00085000	Call	2026-11-20	44	1.4	0.12	85.00	-85.19%	487.29	483.89	506.69	—
DELL	DELL261120C00080000	Call	2026-11-20	44	1.4	0.12	80.00	-86.06%	498.55	494.95	379.21	—
DELL	DELL261120C00075000	Call	2026-11-20	44	1.4	0.12	75.00	-86.93%	501.15	497.35	467.28	—
DELL	DELL261120C00070000	Call	2026-11-20	44	1.4	0.12	70.00	-87.80%	508.96	506.91	520.01	—
DELL	DELL261120P00890000	Put	2026-11-20	44	1.4	0.12	890.00	+55.05%	317.20	315.56	337.18	—
DELL	DELL261120P00880000	Put	2026-11-20	44	1.4	0.12	880.00	+53.31%	313.37	300.68	322.41	—
DELL	DELL261120P00870000	Put	2026-11-20	44	1.4	0.12	870.00	+51.57%	300.93	288.97	294.29	—
DELL	DELL261120P00860000	Put	2026-11-20	44	1.4	0.12	860.00	+49.83%	287.13	280.78	329.52	—
DELL	DELL261120P00850000	Put	2026-11-20	44	1.4	0.12	850.00	+48.08%	277.57	275.26	277.21	—
DELL	DELL261120P00840000	Put	2026-11-20	44	1.4	0.12	840.00	+46.34%	271.33	267.88	303.77	—
DELL	DELL261120P00830000	Put	2026-11-20	44	1.4	0.12	830.00	+44.60%	263.61	259.42	253.21	—
DELL	DELL261120P00820000	Put	2026-11-20	44	1.4	0.12	820.00	+42.86%	253.40	246.29	245.78	—
DELL	DELL261120P00810000	Put	2026-11-20	44	1.4	0.12	810.00	+41.11%	237.72	234.42	269.70	—
DELL	DELL261120P00800000	Put	2026-11-20	44	1.4	0.12	800.00	+39.37%	233.55	228.30	249.15	—
DELL	DELL261120P00790000	Put	2026-11-20	44	1.4	0.12	790.00	+37.63%	221.48	216.55	235.61	—
DELL	DELL261120P00780000	Put	2026-11-20	44	1.4	0.12	780.00	+35.89%	212.98	203.81	253.35	—
DELL	DELL261120P00770000	Put	2026-11-20	44	1.4	0.12	770.00	+34.15%	201.52	195.71	231.27	—
DELL	DELL261120P00760000	Put	2026-11-20	44	1.4	0.12	760.00	+32.40%	192.99	189.14	204.10	—
DELL	DELL261120P00750000	Put	2026-11-20	44	1.4	0.12	750.00	+30.66%	185.62	181.77	178.03	—
DELL	DELL261120P00740000	Put	2026-11-20	44	1.4	0.12	740.00	+28.92%	176.49	166.81	168.79	—
DELL	DELL261120P00730000	Put	2026-11-20	44	1.4	0.12	730.00	+27.18%	162.98	158.33	158.13	—
DELL	DELL261120P00720000	Put	2026-11-20	44	1.4	0.12	720.00	+25.44%	155.19	153.78	177.55	—
DELL	DELL261120P00710000	Put	2026-11-20	44	1.4	0.12	710.00	+23.69%	148.23	142.77	140.50	—
DELL	DELL261120P00700000	Put	2026-11-20	44	1.4	0.12	700.00	+21.95%	139.26	136.36	174.75	—
DELL	DELL261120P00690000	Put	2026-11-20	44	1.4	0.12	690.00	+20.21%	129.59	123.96	122.61	—
DELL	DELL261120P00680000	Put	2026-11-20	44	1.4	0.12	680.00	+18.47%	119.63	116.36	117.60	—
DELL	DELL261120P00670000	Put	2026-11-20	44	1.4	0.12	670.00	+16.72%	111.72	110.91	117.99	—
DELL	DELL261120P00660000	Put	2026-11-20	44	1.4	0.12	660.00	+14.98%	106.73	100.35	119.43	—
DELL	DELL261120P00650000	Put	2026-11-20	44	1.4	0.12	650.00	+13.24%	96.90	92.56	93.19	—
DELL	DELL261120P00640000	Put	2026-11-20	44	1.4	0.12	640.00	+11.50%	91.14	86.22	116.37	—
DELL	DELL261120P00630000	Put	2026-11-20	44	1.4	0.12	630.00	+9.76%	82.21	80.23	107.86	—
DELL	DELL261120P00620000	Put	2026-11-20	44	1.4	0.12	620.00	+8.01%	75.17	71.63	83.70	—
DELL	DELL261120P00610000	Put	2026-11-20	44	1.4	0.12	610.00	+6.27%	69.49	67.04	63.66	—
DELL	DELL261120P00600000	Put	2026-11-20	44	1.4	0.12	600.00	+4.53%	61.72	59.00	60.74	—
DELL	DELL261120P00590000	Put	2026-11-20	44	1.4	0.12	590.00	+2.79%	56.08	53.07	53.45	—
DELL	DELL261120P00580000	Put	2026-11-20	44	1.4	0.12	580.00	+1.05%	49.22	47.64	49.20	—
DELL	DELL261120P00570000	Put	2026-11-20	44	1.4	0.12	570.00	-0.70%	44.86	41.32	44.00	—
DELL	DELL261120P00560000	Put	2026-11-20	44	1.4	0.12	560.00	-2.44%	38.74	37.60	37.50	—
DELL	DELL261120P00550000	Put	2026-11-20	44	1.4	0.12	550.00	-4.18%	35.26	32.70	33.10	—
DELL	DELL261120P00540000	Put	2026-11-20	44	1.4	0.12	540.00	-5.92%	29.82	29.09	28.33	—
DELL	DELL261120P00530000	Put	2026-11-20	44	1.4	0.12	530.00	-7.67%	25.59	24.87	24.61	—
DELL	DELL261120P00520000	Put	2026-11-20	44	1.4	0.12	520.00	-9.41%	22.38	20.81	21.50	—
DELL	DELL261120P00510000	Put	2026-11-20	44	1.4	0.12	510.00	-11.15%	19.37	17.83	18.33	—
DELL	DELL261120P00500000	Put	2026-11-20	44	1.4	0.12	500.00	-12.89%	16.56	15.41	15.95	—
DELL	DELL261120P00490000	Put	2026-11-20	44	1.4	0.12	490.00	-14.63%	13.87	12.78	13.52	—
DELL	DELL261120P00480000	Put	2026-11-20	44	1.4	0.12	480.00	-16.38%	11.40	10.25	10.80	—
DELL	DELL261120P00470000	Put	2026-11-20	44	1.4	0.12	470.00	-18.12%	9.59	8.43	9.15	—
DELL	DELL261120P00460000	Put	2026-11-20	44	1.4	0.12	460.00	-19.86%	8.10	7.09	7.50	—
DELL	DELL261120P00450000	Put	2026-11-20	44	1.4	0.12	450.00	-21.60%	6.52	5.79	6.52	—
DELL	DELL261120P00440000	Put	2026-11-20	44	1.4	0.12	440.00	-23.34%	5.40	4.50	5.40	—
DELL	DELL261120P00430000	Put	2026-11-20	44	1.4	0.12	430.00	-25.09%	4.21	3.44	3.85	—
DELL	DELL261120P00420000	Put	2026-11-20	44	1.4	0.12	420.00	-26.83%	3.38	2.79	3.15	—
DELL	DELL261120P00410000	Put	2026-11-20	44	1.4	0.12	410.00	-28.57%	2.83	2.13	2.45	—
DELL	DELL261120P00400000	Put	2026-11-20	44	1.4	0.12	400.00	-30.31%	2.47	1.77	1.83	—
DELL	DELL261120P00390000	Put	2026-11-20	44	1.4	0.12	390.00	-32.06%	2.24	1.02	1.69	—
DELL	DELL261120P00380000	Put	2026-11-20	44	1.4	0.12	380.00	-33.80%	1.96	0.98	1.27	—
DELL	DELL261120P00370000	Put	2026-11-20	44	1.4	0.12	370.00	-35.54%	1.86	0.82	1.08	—
DELL	DELL261120P00360000	Put	2026-11-20	44	1.4	0.12	360.00	-37.28%	1.26	0.22	0.83	—
DELL	DELL261120P00350000	Put	2026-11-20	44	1.4	0.12	350.00	-39.02%	1.12	0.52	0.68	—
DELL	DELL261120P00340000	Put	2026-11-20	44	1.4	0.12	340.00	-40.77%	1.05	0.00	0.45	—
DELL	DELL261120P00330000	Put	2026-11-20	44	1.4	0.12	330.00	-42.51%	0.95	0.08	0.40	—
DELL	DELL261120P00320000	Put	2026-11-20	44	1.4	0.12	320.00	-44.25%	1.03	0.01	0.34	—
DELL	DELL261120P00310000	Put	2026-11-20	44	1.4	0.12	310.00	-45.99%	0.67	0.03	0.25	—
DELL	DELL261120P00300000	Put	2026-11-20	44	1.4	0.12	300.00	-47.74%	0.40	0.16	0.34	—
DELL	DELL261120P00290000	Put	2026-11-20	44	1.4	0.12	290.00	-49.48%	0.63	0.00	0.40	—
DELL	DELL261120P00280000	Put	2026-11-20	44	1.4	0.12	280.00	-51.22%	0.53	0.00	0.26	—
DELL	DELL261120P00270000	Put	2026-11-20	44	1.4	0.12	270.00	-52.96%	0.17	0.03	0.11	—
DELL	DELL261120P00260000	Put	2026-11-20	44	1.4	0.12	260.00	-54.70%	0.42	0.00	0.29	—
DELL	DELL261120P00250000	Put	2026-11-20	44	1.4	0.12	250.00	-56.45%	0.10	0.03	0.09	—
DELL	DELL261120P00240000	Put	2026-11-20	44	1.4	0.12	240.00	-58.19%	0.48	0.00	0.10	—
DELL	DELL261120P00230000	Put	2026-11-20	44	1.4	0.12	230.00	-59.93%	0.15	0.01	0.08	—
DELL	DELL261120P00220000	Put	2026-11-20	44	1.4	0.12	220.00	-61.67%	0.18	0.00	0.07	—
DELL	DELL261120P00210000	Put	2026-11-20	44	1.4	0.12	210.00	-63.41%	0.67	0.00	0.08	—
DELL	DELL261120P00200000	Put	2026-11-20	44	1.4	0.12	200.00	-65.16%	0.10	0.03	0.04	—
DELL	DELL261120P00195000	Put	2026-11-20	44	1.4	0.12	195.00	-66.03%	0.10	0.00	0.03	—
DELL	DELL261120P00190000	Put	2026-11-20	44	1.4	0.12	190.00	-66.90%	0.08	0.00	0.04	—
DELL	DELL261120P00185000	Put	2026-11-20	44	1.4	0.12	185.00	-67.77%	0.08	0.04	0.03	—
DELL	DELL261120P00180000	Put	2026-11-20	44	1.4	0.12	180.00	-68.64%	2.18	0.00	0.02	—
DELL	DELL261120P00175000	Put	2026-11-20	44	1.4	0.12	175.00	-69.51%	2.17	0.00	0.03	—
DELL	DELL261120P00170000	Put	2026-11-20	44	1.4	0.12	170.00	-70.38%	2.17	0.00	0.04	—
DELL	DELL261120P00165000	Put	2026-11-20	44	1.4	0.12	165.00	-71.25%	2.19	0.00	0.09	—
DELL	DELL261120P00160000	Put	2026-11-20	44	1.4	0.12	160.00	-72.13%	2.11	0.00	0.08	—
DELL	DELL261120P00155000	Put	2026-11-20	44	1.4	0.12	155.00	-73.00%	0.04	0.01	0.03	—
DELL	DELL261120P00150000	Put	2026-11-20	44	1.4	0.12	150.00	-73.87%	0.18	0.00	0.01	—
DELL	DELL261120P00145000	Put	2026-11-20	44	1.4	0.12	145.00	-74.74%	2.16	0.00	0.01	—
DELL	DELL261120P00140000	Put	2026-11-20	44	1.4	0.12	140.00	-75.61%	0.08	0.00	0.01	—
DELL	DELL261120P00135000	Put	2026-11-20	44	1.4	0.12	135.00	-76.48%	2.16	0.00	0.03	—
DELL	DELL261120P00130000	Put	2026-11-20	44	1.4	0.12	130.00	-77.35%	2.17	0.00	0.03	—
DELL	DELL261120P00125000	Put	2026-11-20	44	1.4	0.12	125.00	-78.22%	0.12	0.00	0.03	—
DELL	DELL261120P00120000	Put	2026-11-20	44	1.4	0.12	120.00	-79.09%	0.09	0.00	0.03	—
DELL	DELL261120P00115000	Put	2026-11-20	44	1.4	0.12	115.00	-79.97%	0.03	0.00	0.01	—
DELL	DELL261120P00110000	Put	2026-11-20	44	1.4	0.12	110.00	-80.84%	2.17	0.00	0.04	—
DELL	DELL261120P00105000	Put	2026-11-20	44	1.4	0.12	105.00	-81.71%	2.15	0.00	0.01	—
DELL	DELL261120P00100000	Put	2026-11-20	44	1.4	0.12	100.00	-82.58%	0.08	0.00	0.03	—
DELL	DELL261120P00095000	Put	2026-11-20	44	1.4	0.12	95.00	-83.45%	0.05	0.00	0.01	—
DELL	DELL261120P00090000	Put	2026-11-20	44	1.4	0.12	90.00	-84.32%	0.03	0.00	0.01	—
DELL	DELL261120P00085000	Put	2026-11-20	44	1.4	0.12	85.00	-85.19%	2.10	0.00	0.11	—
DELL	DELL261120P00080000	Put	2026-11-20	44	1.4	0.12	80.00	-86.06%	2.15	0.00	1.00	—
DELL	DELL261120P00075000	Put	2026-11-20	44	1.4	0.12	75.00	-86.93%	2.17	0.00	—	—
DELL	DELL261120P00070000	Put	2026-11-20	44	1.4	0.12	70.00	-87.80%	0.06	0.00	0.03	—
DELL	DELL261218C00890000	Call	2026-12-18	72	2.4	0.20	890.00	+55.05%	6.96	5.62	6.25	—
DELL	DELL261218C00880000	Call	2026-12-18	72	2.4	0.20	880.00	+53.31%	8.52	5.42	5.87	—
DELL	DELL261218C00870000	Call	2026-12-18	72	2.4	0.20	870.00	+51.57%	9.03	6.24	8.28	—
DELL	DELL261218C00860000	Call	2026-12-18	72	2.4	0.20	860.00	+49.83%	9.48	6.74	9.32	—
DELL	DELL261218C00850000	Call	2026-12-18	72	2.4	0.20	850.00	+48.08%	10.49	7.33	9.02	—
DELL	DELL261218C00840000	Call	2026-12-18	72	2.4	0.20	840.00	+46.34%	10.71	8.17	10.54	—
DELL	DELL261218C00830000	Call	2026-12-18	72	2.4	0.20	830.00	+44.60%	11.53	8.92	11.07	—
DELL	DELL261218C00820000	Call	2026-12-18	72	2.4	0.20	820.00	+42.86%	12.36	9.52	8.60	—
DELL	DELL261218C00810000	Call	2026-12-18	72	2.4	0.20	810.00	+41.11%	13.43	10.52	12.00	—
DELL	DELL261218C00800000	Call	2026-12-18	72	2.4	0.20	800.00	+39.37%	13.50	11.73	13.19	—
DELL	DELL261218C00790000	Call	2026-12-18	72	2.4	0.20	790.00	+37.63%	15.34	12.05	15.04	—
DELL	DELL261218C00780000	Call	2026-12-18	72	2.4	0.20	780.00	+35.89%	16.28	12.85	12.91	—
DELL	DELL261218C00770000	Call	2026-12-18	72	2.4	0.20	770.00	+34.15%	17.18	14.30	16.16	—
DELL	DELL261218C00760000	Call	2026-12-18	72	2.4	0.20	760.00	+32.40%	18.77	15.62	18.92	—
DELL	DELL261218C00750000	Call	2026-12-18	72	2.4	0.20	750.00	+30.66%	19.96	17.05	19.01	—
DELL	DELL261218C00740000	Call	2026-12-18	72	2.4	0.20	740.00	+28.92%	21.50	18.47	19.39	—
DELL	DELL261218C00730000	Call	2026-12-18	72	2.4	0.20	730.00	+27.18%	23.05	19.43	22.00	—
DELL	DELL261218C00720000	Call	2026-12-18	72	2.4	0.20	720.00	+25.44%	24.38	22.01	23.55	—
DELL	DELL261218C00710000	Call	2026-12-18	72	2.4	0.20	710.00	+23.69%	26.75	23.76	26.15	—
DELL	DELL261218C00700000	Call	2026-12-18	72	2.4	0.20	700.00	+21.95%	28.18	25.51	27.40	—
DELL	DELL261218C00690000	Call	2026-12-18	72	2.4	0.20	690.00	+20.21%	30.51	27.23	28.63	—
DELL	DELL261218C00680000	Call	2026-12-18	72	2.4	0.20	680.00	+18.47%	32.18	29.36	30.50	—
DELL	DELL261218C00670000	Call	2026-12-18	72	2.4	0.20	670.00	+16.72%	34.83	31.74	33.70	—
DELL	DELL261218C00660000	Call	2026-12-18	72	2.4	0.20	660.00	+14.98%	36.84	34.03	36.78	—
DELL	DELL261218C00650000	Call	2026-12-18	72	2.4	0.20	650.00	+13.24%	39.22	37.42	38.50	—
DELL	DELL261218C00640000	Call	2026-12-18	72	2.4	0.20	640.00	+11.50%	43.76	39.69	42.00	—
DELL	DELL261218C00630000	Call	2026-12-18	72	2.4	0.20	630.00	+9.76%	46.07	42.34	45.29	—
DELL	DELL261218C00620000	Call	2026-12-18	72	2.4	0.20	620.00	+8.01%	49.58	46.19	48.57	—
DELL	DELL261218C00610000	Call	2026-12-18	72	2.4	0.20	610.00	+6.27%	52.33	50.05	54.77	—
DELL	DELL261218C00600000	Call	2026-12-18	72	2.4	0.20	600.00	+4.53%	55.75	54.22	55.75	—
DELL	DELL261218C00590000	Call	2026-12-18	72	2.4	0.20	590.00	+2.79%	60.44	56.78	59.45	—
DELL	DELL261218C00580000	Call	2026-12-18	72	2.4	0.20	580.00	+1.05%	64.45	62.92	63.00	—
DELL	DELL261218C00570000	Call	2026-12-18	72	2.4	0.20	570.00	-0.70%	68.88	66.00	67.29	—
DELL	DELL261218C00560000	Call	2026-12-18	72	2.4	0.20	560.00	-2.44%	72.88	69.94	72.88	—
DELL	DELL261218C00550000	Call	2026-12-18	72	2.4	0.20	550.00	-4.18%	77.42	74.75	81.66	—
DELL	DELL261218C00540000	Call	2026-12-18	72	2.4	0.20	540.00	-5.92%	84.91	79.67	86.50	—
DELL	DELL261218C00530000	Call	2026-12-18	72	2.4	0.20	530.00	-7.67%	90.09	87.08	88.74	—
DELL	DELL261218C00520000	Call	2026-12-18	72	2.4	0.20	520.00	-9.41%	94.75	91.47	96.34	—
DELL	DELL261218C00510000	Call	2026-12-18	72	2.4	0.20	510.00	-11.15%	100.87	100.38	100.02	—
DELL	DELL261218C00500000	Call	2026-12-18	72	2.4	0.20	500.00	-12.89%	110.18	106.49	107.28	—
DELL	DELL261218C00490000	Call	2026-12-18	72	2.4	0.20	490.00	-14.63%	115.22	112.13	112.80	—
DELL	DELL261218C00480000	Call	2026-12-18	72	2.4	0.20	480.00	-16.38%	119.44	118.64	103.00	—
DELL	DELL261218C00470000	Call	2026-12-18	72	2.4	0.20	470.00	-18.12%	126.86	125.33	126.86	—
DELL	DELL261218C00460000	Call	2026-12-18	72	2.4	0.20	460.00	-19.86%	134.54	132.18	129.18	—
DELL	DELL261218C00450000	Call	2026-12-18	72	2.4	0.20	450.00	-21.60%	143.77	140.79	142.13	—
DELL	DELL261218C00440000	Call	2026-12-18	72	2.4	0.20	440.00	-23.34%	152.34	149.81	154.38	—
DELL	DELL261218C00430000	Call	2026-12-18	72	2.4	0.20	430.00	-25.09%	157.01	156.29	143.72	—
DELL	DELL261218C00420000	Call	2026-12-18	72	2.4	0.20	420.00	-26.83%	167.04	161.17	151.00	—
DELL	DELL261218C00410000	Call	2026-12-18	72	2.4	0.20	410.00	-28.57%	177.59	169.59	131.75	—
DELL	DELL261218C00400000	Call	2026-12-18	72	2.4	0.20	400.00	-30.31%	181.29	179.57	187.00	—
DELL	DELL261218C00390000	Call	2026-12-18	72	2.4	0.20	390.00	-32.06%	196.79	189.73	186.12	—
DELL	DELL261218C00380000	Call	2026-12-18	72	2.4	0.20	380.00	-33.80%	199.10	197.32	184.50	—
DELL	DELL261218C00370000	Call	2026-12-18	72	2.4	0.20	370.00	-35.54%	208.56	207.63	212.00	—
DELL	DELL261218C00360000	Call	2026-12-18	72	2.4	0.20	360.00	-37.28%	219.08	213.27	202.90	—
DELL	DELL261218C00350000	Call	2026-12-18	72	2.4	0.20	350.00	-39.02%	232.93	223.04	227.76	—
DELL	DELL261218C00340000	Call	2026-12-18	72	2.4	0.20	340.00	-40.77%	244.11	240.51	213.79	—
DELL	DELL261218C00330000	Call	2026-12-18	72	2.4	0.20	330.00	-42.51%	248.65	245.41	235.48	—
DELL	DELL261218C00320000	Call	2026-12-18	72	2.4	0.20	320.00	-44.25%	263.87	259.97	214.56	—
DELL	DELL261218C00310000	Call	2026-12-18	72	2.4	0.20	310.00	-45.99%	269.81	266.06	249.51	—
DELL	DELL261218C00300000	Call	2026-12-18	72	2.4	0.20	300.00	-47.74%	283.64	280.19	266.43	—
DELL	DELL261218C00290000	Call	2026-12-18	72	2.4	0.20	290.00	-49.48%	292.64	288.46	236.86	—
DELL	DELL261218C00280000	Call	2026-12-18	72	2.4	0.20	280.00	-51.22%	297.76	297.23	261.55	—
DELL	DELL261218C00270000	Call	2026-12-18	72	2.4	0.20	270.00	-52.96%	310.17	304.89	259.32	—
DELL	DELL261218C00260000	Call	2026-12-18	72	2.4	0.20	260.00	-54.70%	312.61	311.09	271.42	—
DELL	DELL261218C00250000	Call	2026-12-18	72	2.4	0.20	250.00	-56.45%	328.40	319.61	287.15	—
DELL	DELL261218C00240000	Call	2026-12-18	72	2.4	0.20	240.00	-58.19%	342.98	337.74	322.86	—
DELL	DELL261218C00230000	Call	2026-12-18	72	2.4	0.20	230.00	-59.93%	349.68	345.78	306.38	—
DELL	DELL261218C00220000	Call	2026-12-18	72	2.4	0.20	220.00	-61.67%	355.95	349.10	342.24	—
DELL	DELL261218C00210000	Call	2026-12-18	72	2.4	0.20	210.00	-63.41%	373.54	356.80	350.18	—
DELL	DELL261218C00200000	Call	2026-12-18	72	2.4	0.20	200.00	-65.16%	383.43	380.08	351.23	—
DELL	DELL261218C00195000	Call	2026-12-18	72	2.4	0.20	195.00	-66.03%	388.27	385.01	382.72	—
DELL	DELL261218C00190000	Call	2026-12-18	72	2.4	0.20	190.00	-66.90%	388.56	376.81	354.88	—
DELL	DELL261218C00185000	Call	2026-12-18	72	2.4	0.20	185.00	-67.77%	397.34	389.04	361.44	—
DELL	DELL261218C00180000	Call	2026-12-18	72	2.4	0.20	180.00	-68.64%	396.23	392.68	391.96	—
DELL	DELL261218C00175000	Call	2026-12-18	72	2.4	0.20	175.00	-69.51%	406.40	395.09	409.90	—
DELL	DELL261218C00170000	Call	2026-12-18	72	2.4	0.20	170.00	-70.38%	411.57	408.17	378.00	—
DELL	DELL261218C00165000	Call	2026-12-18	72	2.4	0.20	165.00	-71.25%	418.26	403.53	400.96	—
DELL	DELL261218C00160000	Call	2026-12-18	72	2.4	0.20	160.00	-72.13%	409.62	409.54	377.85	—
DELL	DELL261218C00155000	Call	2026-12-18	72	2.4	0.20	155.00	-73.00%	421.15	417.70	399.10	—
DELL	DELL261218C00150000	Call	2026-12-18	72	2.4	0.20	150.00	-73.87%	429.61	423.89	440.57	—
DELL	DELL261218C00145000	Call	2026-12-18	72	2.4	0.20	145.00	-74.74%	431.37	427.47	402.71	—
DELL	DELL261218C00140000	Call	2026-12-18	72	2.4	0.20	140.00	-75.61%	427.96	427.95	434.37	—
DELL	DELL261218C00135000	Call	2026-12-18	72	2.4	0.20	135.00	-76.48%	449.28	445.63	414.77	—
DELL	DELL261218C00130000	Call	2026-12-18	72	2.4	0.20	130.00	-77.35%	446.57	443.26	422.64	—
DELL	DELL261218C00125000	Call	2026-12-18	72	2.4	0.20	125.00	-78.22%	456.81	451.16	458.84	—
DELL	DELL261218C00120000	Call	2026-12-18	72	2.4	0.20	120.00	-79.09%	449.50	449.25	410.76	—
DELL	DELL261218C00115000	Call	2026-12-18	72	2.4	0.20	115.00	-79.97%	466.49	460.12	329.85	—
DELL	DELL261218C00110000	Call	2026-12-18	72	2.4	0.20	110.00	-80.84%	469.81	467.88	362.84	—
DELL	DELL261218C00105000	Call	2026-12-18	72	2.4	0.20	105.00	-81.71%	471.73	463.30	389.00	—
DELL	DELL261218C00100000	Call	2026-12-18	72	2.4	0.20	100.00	-82.58%	482.18	478.48	486.59	—
DELL	DELL261218C00095000	Call	2026-12-18	72	2.4	0.20	95.00	-83.45%	474.57	473.34	476.43	—
DELL	DELL261218C00090000	Call	2026-12-18	72	2.4	0.20	90.00	-84.32%	481.35	476.57	385.03	—
DELL	DELL261218C00085000	Call	2026-12-18	72	2.4	0.20	85.00	-85.19%	494.35	481.17	330.49	—
DELL	DELL261218C00080000	Call	2026-12-18	72	2.4	0.20	80.00	-86.06%	494.98	493.29	379.86	—
DELL	DELL261218C00075000	Call	2026-12-18	72	2.4	0.20	75.00	-86.93%	507.07	504.93	403.42	—
DELL	DELL261218C00070000	Call	2026-12-18	72	2.4	0.20	70.00	-87.80%	505.91	504.40	528.05	—
DELL	DELL261218C00065000	Call	2026-12-18	72	2.4	0.20	65.00	-88.68%	512.54	508.69	479.45	—
DELL	DELL261218C00060000	Call	2026-12-18	72	2.4	0.20	60.00	-89.55%	518.95	515.10	427.41	—
DELL	DELL261218C00055000	Call	2026-12-18	72	2.4	0.20	55.00	-90.42%	526.22	522.47	526.97	—
DELL	DELL261218C00050000	Call	2026-12-18	72	2.4	0.20	50.00	-91.29%	532.46	524.54	380.35	—
DELL	DELL261218C00045000	Call	2026-12-18	72	2.4	0.20	45.00	-92.16%	532.66	524.21	352.14	—
DELL	DELL261218C00040000	Call	2026-12-18	72	2.4	0.20	40.00	-93.03%	532.64	528.64	392.19	—
DELL	DELL261218C00035000	Call	2026-12-18	72	2.4	0.20	35.00	-93.90%	546.28	529.54	363.46	—
DELL	DELL261218P00890000	Put	2026-12-18	72	2.4	0.20	890.00	+55.05%	325.07	321.82	315.55	—
DELL	DELL261218P00880000	Put	2026-12-18	72	2.4	0.20	880.00	+53.31%	315.63	307.48	331.50	—
DELL	DELL261218P00870000	Put	2026-12-18	72	2.4	0.20	870.00	+51.57%	305.43	292.89	318.05	—
DELL	DELL261218P00860000	Put	2026-12-18	72	2.4	0.20	860.00	+49.83%	297.05	286.35	312.50	—
DELL	DELL261218P00850000	Put	2026-12-18	72	2.4	0.20	850.00	+48.08%	285.61	277.89	281.79	—
DELL	DELL261218P00840000	Put	2026-12-18	72	2.4	0.20	840.00	+46.34%	271.11	265.15	—	—
DELL	DELL261218P00830000	Put	2026-12-18	72	2.4	0.20	830.00	+44.60%	268.08	264.48	258.70	—
DELL	DELL261218P00820000	Put	2026-12-18	72	2.4	0.20	820.00	+42.86%	252.01	249.56	249.21	—
DELL	DELL261218P00810000	Put	2026-12-18	72	2.4	0.20	810.00	+41.11%	247.40	244.14	259.84	—
DELL	DELL261218P00800000	Put	2026-12-18	72	2.4	0.20	800.00	+39.37%	237.03	231.00	233.50	—
DELL	DELL261218P00790000	Put	2026-12-18	72	2.4	0.20	790.00	+37.63%	224.20	220.64	242.50	—
DELL	DELL261218P00780000	Put	2026-12-18	72	2.4	0.20	780.00	+35.89%	216.30	212.86	237.18	—
DELL	DELL261218P00770000	Put	2026-12-18	72	2.4	0.20	770.00	+34.15%	213.10	208.29	218.20	—
DELL	DELL261218P00760000	Put	2026-12-18	72	2.4	0.20	760.00	+32.40%	201.08	194.17	208.59	—
DELL	DELL261218P00750000	Put	2026-12-18	72	2.4	0.20	750.00	+30.66%	189.58	187.51	204.86	—
DELL	DELL261218P00740000	Put	2026-12-18	72	2.4	0.20	740.00	+28.92%	183.11	180.01	197.60	—
DELL	DELL261218P00730000	Put	2026-12-18	72	2.4	0.20	730.00	+27.18%	176.57	172.96	284.15	—
DELL	DELL261218P00720000	Put	2026-12-18	72	2.4	0.20	720.00	+25.44%	168.60	165.85	193.75	—
DELL	DELL261218P00710000	Put	2026-12-18	72	2.4	0.20	710.00	+23.69%	157.64	154.52	185.19	—
DELL	DELL261218P00700000	Put	2026-12-18	72	2.4	0.20	700.00	+21.95%	152.95	150.00	176.30	—
DELL	DELL261218P00690000	Put	2026-12-18	72	2.4	0.20	690.00	+20.21%	140.29	139.85	139.27	—
DELL	DELL261218P00680000	Put	2026-12-18	72	2.4	0.20	680.00	+18.47%	134.62	130.02	170.00	—
DELL	DELL261218P00670000	Put	2026-12-18	72	2.4	0.20	670.00	+16.72%	128.04	125.32	151.20	—
DELL	DELL261218P00660000	Put	2026-12-18	72	2.4	0.20	660.00	+14.98%	121.01	115.85	127.20	—
DELL	DELL261218P00650000	Put	2026-12-18	72	2.4	0.20	650.00	+13.24%	114.00	109.47	142.27	—
DELL	DELL261218P00640000	Put	2026-12-18	72	2.4	0.20	640.00	+11.50%	104.98	100.28	129.53	—
DELL	DELL261218P00630000	Put	2026-12-18	72	2.4	0.20	630.00	+9.76%	96.83	96.03	103.49	—
DELL	DELL261218P00620000	Put	2026-12-18	72	2.4	0.20	620.00	+8.01%	91.08	88.42	89.74	—
DELL	DELL261218P00610000	Put	2026-12-18	72	2.4	0.20	610.00	+6.27%	86.31	81.40	82.90	—
DELL	DELL261218P00600000	Put	2026-12-18	72	2.4	0.20	600.00	+4.53%	78.41	75.38	76.70	—
DELL	DELL261218P00590000	Put	2026-12-18	72	2.4	0.20	590.00	+2.79%	71.88	69.42	69.93	—
DELL	DELL261218P00580000	Put	2026-12-18	72	2.4	0.20	580.00	+1.05%	68.20	64.91	64.65	—
DELL	DELL261218P00570000	Put	2026-12-18	72	2.4	0.20	570.00	-0.70%	63.28	58.92	60.29	—
DELL	DELL261218P00560000	Put	2026-12-18	72	2.4	0.20	560.00	-2.44%	57.50	53.37	54.76	—
DELL	DELL261218P00550000	Put	2026-12-18	72	2.4	0.20	550.00	-4.18%	52.42	48.59	49.90	—
DELL	DELL261218P00540000	Put	2026-12-18	72	2.4	0.20	540.00	-5.92%	46.76	43.63	44.80	—
DELL	DELL261218P00530000	Put	2026-12-18	72	2.4	0.20	530.00	-7.67%	42.45	38.88	39.98	—
DELL	DELL261218P00520000	Put	2026-12-18	72	2.4	0.20	520.00	-9.41%	38.09	35.32	36.17	—
DELL	DELL261218P00510000	Put	2026-12-18	72	2.4	0.20	510.00	-11.15%	34.37	31.05	33.59	—
DELL	DELL261218P00500000	Put	2026-12-18	72	2.4	0.20	500.00	-12.89%	29.72	27.78	28.65	—
DELL	DELL261218P00490000	Put	2026-12-18	72	2.4	0.20	490.00	-14.63%	27.02	24.63	26.10	—
DELL	DELL261218P00480000	Put	2026-12-18	72	2.4	0.20	480.00	-16.38%	23.78	20.97	22.20	—
DELL	DELL261218P00470000	Put	2026-12-18	72	2.4	0.20	470.00	-18.12%	21.52	18.96	19.75	—
DELL	DELL261218P00460000	Put	2026-12-18	72	2.4	0.20	460.00	-19.86%	18.67	16.02	16.85	—
DELL	DELL261218P00450000	Put	2026-12-18	72	2.4	0.20	450.00	-21.60%	16.46	13.33	14.83	—
DELL	DELL261218P00440000	Put	2026-12-18	72	2.4	0.20	440.00	-23.34%	14.03	11.55	12.50	—
DELL	DELL261218P00430000	Put	2026-12-18	72	2.4	0.20	430.00	-25.09%	12.13	9.33	10.75	—
DELL	DELL261218P00420000	Put	2026-12-18	72	2.4	0.20	420.00	-26.83%	9.95	8.51	9.10	—
DELL	DELL261218P00410000	Put	2026-12-18	72	2.4	0.20	410.00	-28.57%	8.12	7.55	7.91	—
DELL	DELL261218P00400000	Put	2026-12-18	72	2.4	0.20	400.00	-30.31%	7.43	6.18	7.04	—
DELL	DELL261218P00390000	Put	2026-12-18	72	2.4	0.20	390.00	-32.06%	6.23	4.93	5.60	—
DELL	DELL261218P00380000	Put	2026-12-18	72	2.4	0.20	380.00	-33.80%	5.17	4.14	4.45	—
DELL	DELL261218P00370000	Put	2026-12-18	72	2.4	0.20	370.00	-35.54%	5.24	3.27	3.85	—
DELL	DELL261218P00360000	Put	2026-12-18	72	2.4	0.20	360.00	-37.28%	3.44	2.21	3.06	—
DELL	DELL261218P00350000	Put	2026-12-18	72	2.4	0.20	350.00	-39.02%	3.40	2.33	2.72	—
DELL	DELL261218P00340000	Put	2026-12-18	72	2.4	0.20	340.00	-40.77%	2.89	1.07	2.00	—
DELL	DELL261218P00330000	Put	2026-12-18	72	2.4	0.20	330.00	-42.51%	2.22	0.76	1.49	—
DELL	DELL261218P00320000	Put	2026-12-18	72	2.4	0.20	320.00	-44.25%	3.60	0.05	1.35	—
DELL	DELL261218P00310000	Put	2026-12-18	72	2.4	0.20	310.00	-45.99%	2.25	0.00	1.11	—
DELL	DELL261218P00300000	Put	2026-12-18	72	2.4	0.20	300.00	-47.74%	1.67	0.58	1.04	—
DELL	DELL261218P00290000	Put	2026-12-18	72	2.4	0.20	290.00	-49.48%	1.51	0.62	1.04	—
DELL	DELL261218P00280000	Put	2026-12-18	72	2.4	0.20	280.00	-51.22%	1.48	0.00	0.74	—
DELL	DELL261218P00270000	Put	2026-12-18	72	2.4	0.20	270.00	-52.96%	1.37	0.00	0.68	—
DELL	DELL261218P00260000	Put	2026-12-18	72	2.4	0.20	260.00	-54.70%	1.05	0.00	0.34	—
DELL	DELL261218P00250000	Put	2026-12-18	72	2.4	0.20	250.00	-56.45%	0.60	0.00	0.30	—
DELL	DELL261218P00240000	Put	2026-12-18	72	2.4	0.20	240.00	-58.19%	1.37	0.03	0.45	—
DELL	DELL261218P00230000	Put	2026-12-18	72	2.4	0.20	230.00	-59.93%	2.16	0.12	0.40	—
DELL	DELL261218P00220000	Put	2026-12-18	72	2.4	0.20	220.00	-61.67%	0.73	0.00	0.16	—
DELL	DELL261218P00210000	Put	2026-12-18	72	2.4	0.20	210.00	-63.41%	1.69	0.03	0.22	—
DELL	DELL261218P00200000	Put	2026-12-18	72	2.4	0.20	200.00	-65.16%	0.24	0.03	0.15	—
DELL	DELL261218P00195000	Put	2026-12-18	72	2.4	0.20	195.00	-66.03%	0.14	0.01	0.08	—
DELL	DELL261218P00190000	Put	2026-12-18	72	2.4	0.20	190.00	-66.90%	0.32	0.00	0.10	—
DELL	DELL261218P00185000	Put	2026-12-18	72	2.4	0.20	185.00	-67.77%	0.13	0.07	0.08	—
DELL	DELL261218P00180000	Put	2026-12-18	72	2.4	0.20	180.00	-68.64%	1.34	0.00	0.40	—
DELL	DELL261218P00175000	Put	2026-12-18	72	2.4	0.20	175.00	-69.51%	1.62	0.00	0.01	—
DELL	DELL261218P00170000	Put	2026-12-18	72	2.4	0.20	170.00	-70.38%	2.19	0.00	0.23	—
DELL	DELL261218P00165000	Put	2026-12-18	72	2.4	0.20	165.00	-71.25%	2.17	0.00	0.18	—
DELL	DELL261218P00160000	Put	2026-12-18	72	2.4	0.20	160.00	-72.13%	0.16	0.00	0.08	—
DELL	DELL261218P00155000	Put	2026-12-18	72	2.4	0.20	155.00	-73.00%	1.47	0.00	0.04	—
DELL	DELL261218P00150000	Put	2026-12-18	72	2.4	0.20	150.00	-73.87%	0.08	0.03	0.06	—
DELL	DELL261218P00145000	Put	2026-12-18	72	2.4	0.20	145.00	-74.74%	0.02	0.01	0.04	—
DELL	DELL261218P00140000	Put	2026-12-18	72	2.4	0.20	140.00	-75.61%	1.83	0.00	0.01	—
DELL	DELL261218P00135000	Put	2026-12-18	72	2.4	0.20	135.00	-76.48%	2.11	0.00	0.69	—
DELL	DELL261218P00130000	Put	2026-12-18	72	2.4	0.20	130.00	-77.35%	2.11	0.00	0.03	—
DELL	DELL261218P00125000	Put	2026-12-18	72	2.4	0.20	125.00	-78.22%	1.06	0.00	0.05	—
DELL	DELL261218P00120000	Put	2026-12-18	72	2.4	0.20	120.00	-79.09%	2.15	0.00	0.02	—
DELL	DELL261218P00115000	Put	2026-12-18	72	2.4	0.20	115.00	-79.97%	2.11	0.00	0.74	—
DELL	DELL261218P00110000	Put	2026-12-18	72	2.4	0.20	110.00	-80.84%	0.11	0.00	0.06	—
DELL	DELL261218P00105000	Put	2026-12-18	72	2.4	0.20	105.00	-81.71%	0.01	0.00	0.01	—
DELL	DELL261218P00100000	Put	2026-12-18	72	2.4	0.20	100.00	-82.58%	0.10	0.00	0.01	—
DELL	DELL261218P00095000	Put	2026-12-18	72	2.4	0.20	95.00	-83.45%	2.15	0.00	0.01	—
DELL	DELL261218P00090000	Put	2026-12-18	72	2.4	0.20	90.00	-84.32%	0.06	0.00	0.01	—
DELL	DELL261218P00085000	Put	2026-12-18	72	2.4	0.20	85.00	-85.19%	2.15	0.00	0.04	—
DELL	DELL261218P00080000	Put	2026-12-18	72	2.4	0.20	80.00	-86.06%	0.03	0.00	0.05	—
DELL	DELL261218P00075000	Put	2026-12-18	72	2.4	0.20	75.00	-86.93%	0.13	0.00	0.04	—
DELL	DELL261218P00070000	Put	2026-12-18	72	2.4	0.20	70.00	-87.80%	0.01	0.00	0.01	—
DELL	DELL261218P00065000	Put	2026-12-18	72	2.4	0.20	65.00	-88.68%	2.17	0.00	0.03	—
DELL	DELL261218P00060000	Put	2026-12-18	72	2.4	0.20	60.00	-89.55%	2.09	0.00	0.18	—
DELL	DELL261218P00055000	Put	2026-12-18	72	2.4	0.20	55.00	-90.42%	2.15	0.00	0.03	—
DELL	DELL261218P00050000	Put	2026-12-18	72	2.4	0.20	50.00	-91.29%	0.08	0.00	0.16	—
DELL	DELL261218P00045000	Put	2026-12-18	72	2.4	0.20	45.00	-92.16%	0.03	0.00	0.02	—
DELL	DELL261218P00040000	Put	2026-12-18	72	2.4	0.20	40.00	-93.03%	0.82	0.00	0.09	—
DELL	DELL261218P00035000	Put	2026-12-18	72	2.4	0.20	35.00	-93.90%	0.07	0.00	0.01	—
DELL	DELL270115C00890000	Call	2027-01-15	100	3.3	0.27	890.00	+55.05%	11.98	9.61	11.43	—
DELL	DELL270115C00880000	Call	2027-01-15	100	3.3	0.27	880.00	+53.31%	13.48	10.44	12.03	—
DELL	DELL270115C00870000	Call	2027-01-15	100	3.3	0.27	870.00	+51.57%	14.23	11.13	10.00	—
DELL	DELL270115C00860000	Call	2027-01-15	100	3.3	0.27	860.00	+49.83%	14.34	12.00	—	—
DELL	DELL270115C00850000	Call	2027-01-15	100	3.3	0.27	850.00	+48.08%	15.51	12.73	14.50	—
DELL	DELL270115C00840000	Call	2027-01-15	100	3.3	0.27	840.00	+46.34%	16.17	13.70	16.25	—
DELL	DELL270115C00830000	Call	2027-01-15	100	3.3	0.27	830.00	+44.60%	17.49	14.38	16.21	—
DELL	DELL270115C00820000	Call	2027-01-15	100	3.3	0.27	820.00	+42.86%	18.72	15.07	16.74	—
DELL	DELL270115C00810000	Call	2027-01-15	100	3.3	0.27	810.00	+41.11%	19.11	16.87	19.16	—
DELL	DELL270115C00800000	Call	2027-01-15	100	3.3	0.27	800.00	+39.37%	21.01	17.58	19.35	—
DELL	DELL270115C00790000	Call	2027-01-15	100	3.3	0.27	790.00	+37.63%	21.92	19.08	20.64	—
DELL	DELL270115C00780000	Call	2027-01-15	100	3.3	0.27	780.00	+35.89%	23.11	19.95	22.25	—
DELL	DELL270115C00770000	Call	2027-01-15	100	3.3	0.27	770.00	+34.15%	24.73	21.52	23.60	—
DELL	DELL270115C00760000	Call	2027-01-15	100	3.3	0.27	760.00	+32.40%	25.86	22.76	24.55	—
DELL	DELL270115C00750000	Call	2027-01-15	100	3.3	0.27	750.00	+30.66%	27.85	24.70	26.80	—
DELL	DELL270115C00740000	Call	2027-01-15	100	3.3	0.27	740.00	+28.92%	29.34	26.13	30.05	—
DELL	DELL270115C00730000	Call	2027-01-15	100	3.3	0.27	730.00	+27.18%	31.44	27.92	30.16	—
DELL	DELL270115C00720000	Call	2027-01-15	100	3.3	0.27	720.00	+25.44%	33.43	30.08	31.85	—
DELL	DELL270115C00710000	Call	2027-01-15	100	3.3	0.27	710.00	+23.69%	34.37	31.50	34.73	—
DELL	DELL270115C00700000	Call	2027-01-15	100	3.3	0.27	700.00	+21.95%	36.13	34.07	35.30	—
DELL	DELL270115C00690000	Call	2027-01-15	100	3.3	0.27	690.00	+20.21%	39.89	36.02	41.76	—
DELL	DELL270115C00680000	Call	2027-01-15	100	3.3	0.27	680.00	+18.47%	41.51	39.55	40.31	—
DELL	DELL270115C00670000	Call	2027-01-15	100	3.3	0.27	670.00	+16.72%	44.86	41.26	42.90	—
DELL	DELL270115C00660000	Call	2027-01-15	100	3.3	0.27	660.00	+14.98%	47.71	43.36	46.30	—
DELL	DELL270115C00650000	Call	2027-01-15	100	3.3	0.27	650.00	+13.24%	49.59	46.27	46.45	—
DELL	DELL270115C00640000	Call	2027-01-15	100	3.3	0.27	640.00	+11.50%	53.88	50.24	54.00	—
DELL	DELL270115C00630000	Call	2027-01-15	100	3.3	0.27	630.00	+9.76%	56.24	52.24	55.76	—
DELL	DELL270115C00620000	Call	2027-01-15	100	3.3	0.27	620.00	+8.01%	59.66	56.63	59.09	—
DELL	DELL270115C00610000	Call	2027-01-15	100	3.3	0.27	610.00	+6.27%	63.64	58.46	61.00	—
DELL	DELL270115C00600000	Call	2027-01-15	100	3.3	0.27	600.00	+4.53%	66.07	65.07	66.50	—
DELL	DELL270115C00590000	Call	2027-01-15	100	3.3	0.27	590.00	+2.79%	71.39	68.63	72.50	—
DELL	DELL270115C00580000	Call	2027-01-15	100	3.3	0.27	580.00	+1.05%	75.65	70.97	73.18	—
DELL	DELL270115C00570000	Call	2027-01-15	100	3.3	0.27	570.00	-0.70%	79.90	77.11	78.55	—
DELL	DELL270115C00560000	Call	2027-01-15	100	3.3	0.27	560.00	-2.44%	84.17	79.15	84.37	—
DELL	DELL270115C00550000	Call	2027-01-15	100	3.3	0.27	550.00	-4.18%	88.80	86.65	88.77	—
DELL	DELL270115C00540000	Call	2027-01-15	100	3.3	0.27	540.00	-5.92%	94.03	89.00	94.00	—
DELL	DELL270115C00530000	Call	2027-01-15	100	3.3	0.27	530.00	-7.67%	97.64	94.70	97.35	—
DELL	DELL270115C00520000	Call	2027-01-15	100	3.3	0.27	520.00	-9.41%	105.87	103.55	92.60	—
DELL	DELL270115C00510000	Call	2027-01-15	100	3.3	0.27	510.00	-11.15%	108.50	106.82	120.00	—
DELL	DELL270115C00500000	Call	2027-01-15	100	3.3	0.27	500.00	-12.89%	115.32	114.45	116.70	—
DELL	DELL270115C00490000	Call	2027-01-15	100	3.3	0.27	490.00	-14.63%	121.26	120.49	115.53	—
DELL	DELL270115C00480000	Call	2027-01-15	100	3.3	0.27	480.00	-16.38%	130.62	128.31	128.78	—
DELL	DELL270115C00470000	Call	2027-01-15	100	3.3	0.27	470.00	-18.12%	137.14	131.92	141.98	—
DELL	DELL270115C00460000	Call	2027-01-15	100	3.3	0.27	460.00	-19.86%	143.40	139.83	141.08	—
DELL	DELL270115C00450000	Call	2027-01-15	100	3.3	0.27	450.00	-21.60%	148.24	145.31	149.60	—
DELL	DELL270115C00440000	Call	2027-01-15	100	3.3	0.27	440.00	-23.34%	158.67	151.90	160.40	—
DELL	DELL270115C00430000	Call	2027-01-15	100	3.3	0.27	430.00	-25.09%	162.54	161.62	165.43	—
DELL	DELL270115C00420000	Call	2027-01-15	100	3.3	0.27	420.00	-26.83%	174.49	173.46	157.37	—
DELL	DELL270115C00410000	Call	2027-01-15	100	3.3	0.27	410.00	-28.57%	183.94	178.49	156.23	—
DELL	DELL270115C00400000	Call	2027-01-15	100	3.3	0.27	400.00	-30.31%	187.83	183.38	169.11	—
DELL	DELL270115C00390000	Call	2027-01-15	100	3.3	0.27	390.00	-32.06%	199.36	194.26	175.64	—
DELL	DELL270115C00380000	Call	2027-01-15	100	3.3	0.27	380.00	-33.80%	205.08	200.97	194.24	—
DELL	DELL270115C00370000	Call	2027-01-15	100	3.3	0.27	370.00	-35.54%	216.52	211.07	206.73	—
DELL	DELL270115C00360000	Call	2027-01-15	100	3.3	0.27	360.00	-37.28%	224.38	220.01	185.00	—
DELL	DELL270115C00350000	Call	2027-01-15	100	3.3	0.27	350.00	-39.02%	237.19	234.69	232.26	—
DELL	DELL270115C00340000	Call	2027-01-15	100	3.3	0.27	340.00	-40.77%	246.83	244.38	234.20	—
DELL	DELL270115C00330000	Call	2027-01-15	100	3.3	0.27	330.00	-42.51%	252.31	249.27	237.93	—
DELL	DELL270115C00320000	Call	2027-01-15	100	3.3	0.27	320.00	-44.25%	263.90	261.15	239.36	—
DELL	DELL270115C00310000	Call	2027-01-15	100	3.3	0.27	310.00	-45.99%	275.57	263.26	252.86	—
DELL	DELL270115C00300000	Call	2027-01-15	100	3.3	0.27	300.00	-47.74%	283.18	280.29	277.84	—
DELL	DELL270115C00290000	Call	2027-01-15	100	3.3	0.27	290.00	-49.48%	293.66	280.69	288.50	—
DELL	DELL270115C00280000	Call	2027-01-15	100	3.3	0.27	280.00	-51.22%	297.13	290.43	297.20	—
DELL	DELL270115C00270000	Call	2027-01-15	100	3.3	0.27	270.00	-52.96%	310.14	306.44	303.92	—
DELL	DELL270115C00260000	Call	2027-01-15	100	3.3	0.27	260.00	-54.70%	320.35	316.90	318.87	—
DELL	DELL270115C00250000	Call	2027-01-15	100	3.3	0.27	250.00	-56.45%	326.76	326.69	284.19	—
DELL	DELL270115C00240000	Call	2027-01-15	100	3.3	0.27	240.00	-58.19%	343.84	336.43	340.89	—
DELL	DELL270115C00230000	Call	2027-01-15	100	3.3	0.27	230.00	-59.93%	348.53	345.14	322.97	—
DELL	DELL270115C00220000	Call	2027-01-15	100	3.3	0.27	220.00	-61.67%	354.06	350.49	353.26	—
DELL	DELL270115C00210000	Call	2027-01-15	100	3.3	0.27	210.00	-63.41%	368.47	362.20	335.73	—
DELL	DELL270115C00200000	Call	2027-01-15	100	3.3	0.27	200.00	-65.16%	381.89	379.10	379.04	—
DELL	DELL270115C00195000	Call	2027-01-15	100	3.3	0.27	195.00	-66.03%	389.69	375.78	382.09	—
DELL	DELL270115C00190000	Call	2027-01-15	100	3.3	0.27	190.00	-66.90%	389.99	380.96	395.25	—
DELL	DELL270115C00185000	Call	2027-01-15	100	3.3	0.27	185.00	-67.77%	398.42	383.15	371.64	—
DELL	DELL270115C00180000	Call	2027-01-15	100	3.3	0.27	180.00	-68.64%	392.16	389.07	404.46	—
DELL	DELL270115C00175000	Call	2027-01-15	100	3.3	0.27	175.00	-69.51%	404.12	393.72	411.50	—
DELL	DELL270115C00170000	Call	2027-01-15	100	3.3	0.27	170.00	-70.38%	414.91	408.38	346.21	—
DELL	DELL270115C00165000	Call	2027-01-15	100	3.3	0.27	165.00	-71.25%	412.37	408.37	421.78	—
DELL	DELL270115C00160000	Call	2027-01-15	100	3.3	0.27	160.00	-72.13%	418.14	414.29	408.60	—
DELL	DELL270115C00155000	Call	2027-01-15	100	3.3	0.27	155.00	-73.00%	428.71	412.49	400.26	—
DELL	DELL270115C00150000	Call	2027-01-15	100	3.3	0.27	150.00	-73.87%	425.63	415.54	440.92	—
DELL	DELL270115C00145000	Call	2027-01-15	100	3.3	0.27	145.00	-74.74%	436.33	432.38	442.37	—
DELL	DELL270115C00140000	Call	2027-01-15	100	3.3	0.27	140.00	-75.61%	443.81	439.91	422.88	—
DELL	DELL270115C00135000	Call	2027-01-15	100	3.3	0.27	135.00	-76.48%	449.41	433.77	424.00	—
DELL	DELL270115C00130000	Call	2027-01-15	100	3.3	0.27	130.00	-77.35%	453.59	449.23	411.83	—
DELL	DELL270115C00125000	Call	2027-01-15	100	3.3	0.27	125.00	-78.22%	446.73	444.56	443.00	—
DELL	DELL270115C00120000	Call	2027-01-15	100	3.3	0.27	120.00	-79.09%	462.23	461.36	431.00	—
DELL	DELL270115C00115000	Call	2027-01-15	100	3.3	0.27	115.00	-79.97%	463.46	455.54	417.81	—
DELL	DELL270115C00110000	Call	2027-01-15	100	3.3	0.27	110.00	-80.84%	474.80	471.15	455.23	—
DELL	DELL270115C00105000	Call	2027-01-15	100	3.3	0.27	105.00	-81.71%	475.74	460.23	420.05	—
DELL	DELL270115C00100000	Call	2027-01-15	100	3.3	0.27	100.00	-82.58%	480.81	467.68	476.77	—
DELL	DELL270115C00095000	Call	2027-01-15	100	3.3	0.27	95.00	-83.45%	483.11	479.16	401.06	—
DELL	DELL270115C00090000	Call	2027-01-15	100	3.3	0.27	90.00	-84.32%	494.12	474.91	490.42	—
DELL	DELL270115C00085000	Call	2027-01-15	100	3.3	0.27	85.00	-85.19%	492.18	487.99	502.80	—
DELL	DELL270115C00080000	Call	2027-01-15	100	3.3	0.27	80.00	-86.06%	500.25	494.11	450.50	—
DELL	DELL270115C00075000	Call	2027-01-15	100	3.3	0.27	75.00	-86.93%	493.16	490.13	513.97	—
DELL	DELL270115C00070000	Call	2027-01-15	100	3.3	0.27	70.00	-87.80%	515.42	502.62	508.95	—
DELL	DELL270115C00065000	Call	2027-01-15	100	3.3	0.27	65.00	-88.68%	513.46	504.61	361.48	—
DELL	DELL270115C00060000	Call	2027-01-15	100	3.3	0.27	60.00	-89.55%	518.50	508.79	503.73	—
DELL	DELL270115C00055000	Call	2027-01-15	100	3.3	0.27	55.00	-90.42%	522.20	521.89	344.01	—
DELL	DELL270115C00050000	Call	2027-01-15	100	3.3	0.27	50.00	-91.29%	535.36	531.66	319.91	—
DELL	DELL270115C00045000	Call	2027-01-15	100	3.3	0.27	45.00	-92.16%	538.08	531.64	397.40	—
DELL	DELL270115C00040000	Call	2027-01-15	100	3.3	0.27	40.00	-93.03%	539.14	522.99	402.35	—
DELL	DELL270115C00035000	Call	2027-01-15	100	3.3	0.27	35.00	-93.90%	550.45	546.50	540.00	—
DELL	DELL270115P00890000	Put	2027-01-15	100	3.3	0.27	890.00	+55.05%	318.11	315.38	355.32	—
DELL	DELL270115P00880000	Put	2027-01-15	100	3.3	0.27	880.00	+53.31%	316.61	313.26	306.94	—
DELL	DELL270115P00870000	Put	2027-01-15	100	3.3	0.27	870.00	+51.57%	309.46	305.81	—	—
DELL	DELL270115P00860000	Put	2027-01-15	100	3.3	0.27	860.00	+49.83%	296.30	292.44	—	—
DELL	DELL270115P00850000	Put	2027-01-15	100	3.3	0.27	850.00	+48.08%	288.20	282.30	278.00	—
DELL	DELL270115P00840000	Put	2027-01-15	100	3.3	0.27	840.00	+46.34%	278.61	275.01	—	—
DELL	DELL270115P00830000	Put	2027-01-15	100	3.3	0.27	830.00	+44.60%	264.36	261.56	289.50	—
DELL	DELL270115P00820000	Put	2027-01-15	100	3.3	0.27	820.00	+42.86%	256.73	256.38	—	—
DELL	DELL270115P00810000	Put	2027-01-15	100	3.3	0.27	810.00	+41.11%	253.31	250.41	269.10	—
DELL	DELL270115P00800000	Put	2027-01-15	100	3.3	0.27	800.00	+39.37%	243.30	238.31	255.44	—
DELL	DELL270115P00790000	Put	2027-01-15	100	3.3	0.27	790.00	+37.63%	232.38	229.13	—	—
DELL	DELL270115P00780000	Put	2027-01-15	100	3.3	0.27	780.00	+35.89%	225.01	222.43	268.02	—
DELL	DELL270115P00770000	Put	2027-01-15	100	3.3	0.27	770.00	+34.15%	216.28	213.38	211.10	—
DELL	DELL270115P00760000	Put	2027-01-15	100	3.3	0.27	760.00	+32.40%	208.17	207.00	317.28	—
DELL	DELL270115P00750000	Put	2027-01-15	100	3.3	0.27	750.00	+30.66%	200.68	198.18	239.49	—
DELL	DELL270115P00740000	Put	2027-01-15	100	3.3	0.27	740.00	+28.92%	189.07	184.24	225.92	—
DELL	DELL270115P00730000	Put	2027-01-15	100	3.3	0.27	730.00	+27.18%	184.31	178.62	214.77	—
DELL	DELL270115P00720000	Put	2027-01-15	100	3.3	0.27	720.00	+25.44%	173.64	170.20	181.90	—
DELL	DELL270115P00710000	Put	2027-01-15	100	3.3	0.27	710.00	+23.69%	162.10	160.22	180.24	—
DELL	DELL270115P00700000	Put	2027-01-15	100	3.3	0.27	700.00	+21.95%	159.11	155.81	166.50	—
DELL	DELL270115P00690000	Put	2027-01-15	100	3.3	0.27	690.00	+20.21%	152.40	147.04	170.42	—
DELL	DELL270115P00680000	Put	2027-01-15	100	3.3	0.27	680.00	+18.47%	141.84	137.50	164.47	—
DELL	DELL270115P00670000	Put	2027-01-15	100	3.3	0.27	670.00	+16.72%	132.95	129.49	144.50	—
DELL	DELL270115P00660000	Put	2027-01-15	100	3.3	0.27	660.00	+14.98%	126.45	122.52	137.12	—
DELL	DELL270115P00650000	Put	2027-01-15	100	3.3	0.27	650.00	+13.24%	121.23	118.23	143.60	—
DELL	DELL270115P00640000	Put	2027-01-15	100	3.3	0.27	640.00	+11.50%	112.45	109.99	135.16	—
DELL	DELL270115P00630000	Put	2027-01-15	100	3.3	0.27	630.00	+9.76%	105.69	102.85	134.68	—
DELL	DELL270115P00620000	Put	2027-01-15	100	3.3	0.27	620.00	+8.01%	101.75	97.19	98.42	—
DELL	DELL270115P00610000	Put	2027-01-15	100	3.3	0.27	610.00	+6.27%	92.36	91.49	103.10	—
DELL	DELL270115P00600000	Put	2027-01-15	100	3.3	0.27	600.00	+4.53%	87.23	83.27	84.00	—
DELL	DELL270115P00590000	Put	2027-01-15	100	3.3	0.27	590.00	+2.79%	81.97	76.71	100.35	—
DELL	DELL270115P00580000	Put	2027-01-15	100	3.3	0.27	580.00	+1.05%	76.64	73.14	74.43	—
DELL	DELL270115P00570000	Put	2027-01-15	100	3.3	0.27	570.00	-0.70%	69.24	65.75	67.37	—
DELL	DELL270115P00560000	Put	2027-01-15	100	3.3	0.27	560.00	-2.44%	64.36	60.55	63.97	—
DELL	DELL270115P00550000	Put	2027-01-15	100	3.3	0.27	550.00	-4.18%	59.21	57.47	57.47	—
DELL	DELL270115P00540000	Put	2027-01-15	100	3.3	0.27	540.00	-5.92%	55.59	51.17	52.28	—
DELL	DELL270115P00530000	Put	2027-01-15	100	3.3	0.27	530.00	-7.67%	49.48	47.19	48.11	—
DELL	DELL270115P00520000	Put	2027-01-15	100	3.3	0.27	520.00	-9.41%	46.20	42.07	44.48	—
DELL	DELL270115P00510000	Put	2027-01-15	100	3.3	0.27	510.00	-11.15%	41.69	38.97	39.62	—
DELL	DELL270115P00500000	Put	2027-01-15	100	3.3	0.27	500.00	-12.89%	36.91	34.79	34.79	—
DELL	DELL270115P00490000	Put	2027-01-15	100	3.3	0.27	490.00	-14.63%	33.96	30.75	32.55	—
DELL	DELL270115P00480000	Put	2027-01-15	100	3.3	0.27	480.00	-16.38%	30.05	27.01	28.75	—
DELL	DELL270115P00470000	Put	2027-01-15	100	3.3	0.27	470.00	-18.12%	27.07	24.01	25.58	—
DELL	DELL270115P00460000	Put	2027-01-15	100	3.3	0.27	460.00	-19.86%	24.29	21.56	22.33	—
DELL	DELL270115P00450000	Put	2027-01-15	100	3.3	0.27	450.00	-21.60%	20.78	19.32	20.00	—
DELL	DELL270115P00440000	Put	2027-01-15	100	3.3	0.27	440.00	-23.34%	18.95	16.48	17.45	—
DELL	DELL270115P00430000	Put	2027-01-15	100	3.3	0.27	430.00	-25.09%	17.06	14.53	15.31	—
DELL	DELL270115P00420000	Put	2027-01-15	100	3.3	0.27	420.00	-26.83%	14.21	11.92	13.20	—
DELL	DELL270115P00410000	Put	2027-01-15	100	3.3	0.27	410.00	-28.57%	13.04	10.28	11.90	—
DELL	DELL270115P00400000	Put	2027-01-15	100	3.3	0.27	400.00	-30.31%	11.17	9.62	9.80	—
DELL	DELL270115P00390000	Put	2027-01-15	100	3.3	0.27	390.00	-32.06%	10.22	7.23	9.17	—
DELL	DELL270115P00380000	Put	2027-01-15	100	3.3	0.27	380.00	-33.80%	7.88	6.83	7.30	—
DELL	DELL270115P00370000	Put	2027-01-15	100	3.3	0.27	370.00	-35.54%	7.54	5.03	6.30	—
DELL	DELL270115P00360000	Put	2027-01-15	100	3.3	0.27	360.00	-37.28%	6.49	4.59	5.15	—
DELL	DELL270115P00350000	Put	2027-01-15	100	3.3	0.27	350.00	-39.02%	4.38	3.87	4.20	—
DELL	DELL270115P00340000	Put	2027-01-15	100	3.3	0.27	340.00	-40.77%	4.01	3.01	3.80	—
DELL	DELL270115P00330000	Put	2027-01-15	100	3.3	0.27	330.00	-42.51%	3.82	2.70	2.91	—
DELL	DELL270115P00320000	Put	2027-01-15	100	3.3	0.27	320.00	-44.25%	3.20	1.79	2.58	—
DELL	DELL270115P00310000	Put	2027-01-15	100	3.3	0.27	310.00	-45.99%	2.86	1.01	2.09	—
DELL	DELL270115P00300000	Put	2027-01-15	100	3.3	0.27	300.00	-47.74%	2.55	0.82	1.53	—
DELL	DELL270115P00290000	Put	2027-01-15	100	3.3	0.27	290.00	-49.48%	2.00	0.65	1.36	—
DELL	DELL270115P00280000	Put	2027-01-15	100	3.3	0.27	280.00	-51.22%	1.72	0.58	1.15	—
DELL	DELL270115P00270000	Put	2027-01-15	100	3.3	0.27	270.00	-52.96%	1.58	0.00	1.10	—
DELL	DELL270115P00260000	Put	2027-01-15	100	3.3	0.27	260.00	-54.70%	1.29	0.10	0.72	—
DELL	DELL270115P00250000	Put	2027-01-15	100	3.3	0.27	250.00	-56.45%	0.91	0.48	0.57	—
DELL	DELL270115P00240000	Put	2027-01-15	100	3.3	0.27	240.00	-58.19%	1.01	0.13	0.82	—
DELL	DELL270115P00230000	Put	2027-01-15	100	3.3	0.27	230.00	-59.93%	0.81	0.23	0.40	—
DELL	DELL270115P00220000	Put	2027-01-15	100	3.3	0.27	220.00	-61.67%	0.57	0.27	0.39	—
DELL	DELL270115P00210000	Put	2027-01-15	100	3.3	0.27	210.00	-63.41%	1.81	0.00	0.41	—
DELL	DELL270115P00200000	Put	2027-01-15	100	3.3	0.27	200.00	-65.16%	0.32	0.15	0.20	—
DELL	DELL270115P00195000	Put	2027-01-15	100	3.3	0.27	195.00	-66.03%	0.85	0.00	0.40	—
DELL	DELL270115P00190000	Put	2027-01-15	100	3.3	0.27	190.00	-66.90%	2.25	0.00	0.29	—
DELL	DELL270115P00185000	Put	2027-01-15	100	3.3	0.27	185.00	-67.77%	0.67	0.00	0.28	—
DELL	DELL270115P00180000	Put	2027-01-15	100	3.3	0.27	180.00	-68.64%	1.54	0.00	0.42	—
DELL	DELL270115P00175000	Put	2027-01-15	100	3.3	0.27	175.00	-69.51%	0.67	0.00	0.24	—
DELL	DELL270115P00170000	Put	2027-01-15	100	3.3	0.27	170.00	-70.38%	0.25	0.00	0.22	—
DELL	DELL270115P00165000	Put	2027-01-15	100	3.3	0.27	165.00	-71.25%	2.12	0.00	0.23	—
DELL	DELL270115P00160000	Put	2027-01-15	100	3.3	0.27	160.00	-72.13%	0.33	0.00	0.25	—
DELL	DELL270115P00155000	Put	2027-01-15	100	3.3	0.27	155.00	-73.00%	2.14	0.00	0.19	—
DELL	DELL270115P00150000	Put	2027-01-15	100	3.3	0.27	150.00	-73.87%	0.11	0.07	0.07	—
DELL	DELL270115P00145000	Put	2027-01-15	100	3.3	0.27	145.00	-74.74%	0.29	0.00	0.11	—
DELL	DELL270115P00140000	Put	2027-01-15	100	3.3	0.27	140.00	-75.61%	0.09	0.00	0.11	—
DELL	DELL270115P00135000	Put	2027-01-15	100	3.3	0.27	135.00	-76.48%	0.28	0.00	0.08	—
DELL	DELL270115P00130000	Put	2027-01-15	100	3.3	0.27	130.00	-77.35%	0.11	0.01	0.04	—
DELL	DELL270115P00125000	Put	2027-01-15	100	3.3	0.27	125.00	-78.22%	1.19	0.00	0.15	—
DELL	DELL270115P00120000	Put	2027-01-15	100	3.3	0.27	120.00	-79.09%	2.15	0.00	0.11	—
DELL	DELL270115P00115000	Put	2027-01-15	100	3.3	0.27	115.00	-79.97%	2.15	0.00	0.20	—
DELL	DELL270115P00110000	Put	2027-01-15	100	3.3	0.27	110.00	-80.84%	2.11	0.00	0.09	—
DELL	DELL270115P00105000	Put	2027-01-15	100	3.3	0.27	105.00	-81.71%	0.36	0.00	0.06	—
DELL	DELL270115P00100000	Put	2027-01-15	100	3.3	0.27	100.00	-82.58%	0.23	0.00	0.11	—
DELL	DELL270115P00095000	Put	2027-01-15	100	3.3	0.27	95.00	-83.45%	2.09	0.00	0.01	—
DELL	DELL270115P00090000	Put	2027-01-15	100	3.3	0.27	90.00	-84.32%	0.55	0.00	0.17	—
DELL	DELL270115P00085000	Put	2027-01-15	100	3.3	0.27	85.00	-85.19%	2.10	0.00	0.17	—
DELL	DELL270115P00080000	Put	2027-01-15	100	3.3	0.27	80.00	-86.06%	2.15	0.00	0.83	—
DELL	DELL270115P00075000	Put	2027-01-15	100	3.3	0.27	75.00	-86.93%	0.24	0.00	0.01	—
DELL	DELL270115P00070000	Put	2027-01-15	100	3.3	0.27	70.00	-87.80%	0.10	0.00	0.18	—
DELL	DELL270115P00065000	Put	2027-01-15	100	3.3	0.27	65.00	-88.68%	2.03	0.00	0.03	—
DELL	DELL270115P00060000	Put	2027-01-15	100	3.3	0.27	60.00	-89.55%	0.18	0.00	0.04	—
DELL	DELL270115P00055000	Put	2027-01-15	100	3.3	0.27	55.00	-90.42%	2.16	0.00	0.07	—
DELL	DELL270115P00050000	Put	2027-01-15	100	3.3	0.27	50.00	-91.29%	0.84	0.00	0.24	—
DELL	DELL270115P00045000	Put	2027-01-15	100	3.3	0.27	45.00	-92.16%	2.16	0.00	0.66	—
DELL	DELL270115P00040000	Put	2027-01-15	100	3.3	0.27	40.00	-93.03%	0.79	0.00	0.07	—
DELL	DELL270115P00035000	Put	2027-01-15	100	3.3	0.27	35.00	-93.90%	0.21	0.00	0.09	—
DELL	DELL270219C00890000	Call	2027-02-19	135	4.4	0.37	890.00	+55.05%	18.09	16.58	18.00	—
DELL	DELL270219C00880000	Call	2027-02-19	135	4.4	0.37	880.00	+53.31%	20.30	17.34	20.00	—
DELL	DELL270219C00870000	Call	2027-02-19	135	4.4	0.37	870.00	+51.57%	21.39	18.60	21.27	—
DELL	DELL270219C00860000	Call	2027-02-19	135	4.4	0.37	860.00	+49.83%	22.25	18.87	22.25	—
DELL	DELL270219C00850000	Call	2027-02-19	135	4.4	0.37	850.00	+48.08%	23.24	20.60	23.50	—
DELL	DELL270219C00840000	Call	2027-02-19	135	4.4	0.37	840.00	+46.34%	24.54	21.18	20.15	—
DELL	DELL270219C00830000	Call	2027-02-19	135	4.4	0.37	830.00	+44.60%	25.33	22.28	26.94	—
DELL	DELL270219C00820000	Call	2027-02-19	135	4.4	0.37	820.00	+42.86%	26.96	23.85	26.90	—
DELL	DELL270219C00810000	Call	2027-02-19	135	4.4	0.37	810.00	+41.11%	28.37	24.54	29.50	—
DELL	DELL270219C00800000	Call	2027-02-19	135	4.4	0.37	800.00	+39.37%	29.88	26.85	27.95	—
DELL	DELL270219C00790000	Call	2027-02-19	135	4.4	0.37	790.00	+37.63%	31.38	27.39	30.15	—
DELL	DELL270219C00780000	Call	2027-02-19	135	4.4	0.37	780.00	+35.89%	32.49	29.54	26.96	—
DELL	DELL270219C00770000	Call	2027-02-19	135	4.4	0.37	770.00	+34.15%	34.75	31.03	34.95	—
DELL	DELL270219C00760000	Call	2027-02-19	135	4.4	0.37	760.00	+32.40%	36.21	32.37	35.31	—
DELL	DELL270219C00750000	Call	2027-02-19	135	4.4	0.37	750.00	+30.66%	38.15	35.02	32.90	—
DELL	DELL270219C00740000	Call	2027-02-19	135	4.4	0.37	740.00	+28.92%	39.24	36.48	38.03	—
DELL	DELL270219C00730000	Call	2027-02-19	135	4.4	0.37	730.00	+27.18%	41.11	38.09	37.59	—
DELL	DELL270219C00720000	Call	2027-02-19	135	4.4	0.37	720.00	+25.44%	43.28	41.18	56.42	—
DELL	DELL270219C00710000	Call	2027-02-19	135	4.4	0.37	710.00	+23.69%	46.83	42.78	41.35	—
DELL	DELL270219C00700000	Call	2027-02-19	135	4.4	0.37	700.00	+21.95%	47.57	45.69	48.57	—
DELL	DELL270219C00690000	Call	2027-02-19	135	4.4	0.37	690.00	+20.21%	50.93	46.43	40.62	—
DELL	DELL270219C00680000	Call	2027-02-19	135	4.4	0.37	680.00	+18.47%	53.66	50.60	53.50	—
DELL	DELL270219C00670000	Call	2027-02-19	135	4.4	0.37	670.00	+16.72%	56.37	53.09	53.70	—
DELL	DELL270219C00660000	Call	2027-02-19	135	4.4	0.37	660.00	+14.98%	59.49	55.90	47.96	—
DELL	DELL270219C00650000	Call	2027-02-19	135	4.4	0.37	650.00	+13.24%	62.30	58.97	61.00	—
DELL	DELL270219C00640000	Call	2027-02-19	135	4.4	0.37	640.00	+11.50%	65.39	61.40	53.06	—
DELL	DELL270219C00630000	Call	2027-02-19	135	4.4	0.37	630.00	+9.76%	69.16	65.87	72.07	—
DELL	DELL270219C00620000	Call	2027-02-19	135	4.4	0.37	620.00	+8.01%	72.38	68.22	72.17	—
DELL	DELL270219C00610000	Call	2027-02-19	135	4.4	0.37	610.00	+6.27%	76.58	73.00	77.72	—
DELL	DELL270219C00600000	Call	2027-02-19	135	4.4	0.37	600.00	+4.53%	79.46	75.83	79.77	—
DELL	DELL270219C00590000	Call	2027-02-19	135	4.4	0.37	590.00	+2.79%	83.40	80.20	63.00	—
DELL	DELL270219C00580000	Call	2027-02-19	135	4.4	0.37	580.00	+1.05%	88.59	85.32	93.43	—
DELL	DELL270219C00570000	Call	2027-02-19	135	4.4	0.37	570.00	-0.70%	92.56	87.36	92.95	—
DELL	DELL270219C00560000	Call	2027-02-19	135	4.4	0.37	560.00	-2.44%	96.93	92.83	98.48	—
DELL	DELL270219C00550000	Call	2027-02-19	135	4.4	0.37	550.00	-4.18%	99.61	98.00	100.29	—
DELL	DELL270219C00540000	Call	2027-02-19	135	4.4	0.37	540.00	-5.92%	105.73	102.67	89.41	—
DELL	DELL270219C00530000	Call	2027-02-19	135	4.4	0.37	530.00	-7.67%	109.65	106.78	104.80	—
DELL	DELL270219C00520000	Call	2027-02-19	135	4.4	0.37	520.00	-9.41%	115.08	114.75	98.94	—
DELL	DELL270219C00510000	Call	2027-02-19	135	4.4	0.37	510.00	-11.15%	120.72	116.61	120.92	—
DELL	DELL270219C00500000	Call	2027-02-19	135	4.4	0.37	500.00	-12.89%	128.28	126.27	118.00	—
DELL	DELL270219C00490000	Call	2027-02-19	135	4.4	0.37	490.00	-14.63%	133.33	129.56	135.81	—
DELL	DELL270219C00480000	Call	2027-02-19	135	4.4	0.37	480.00	-16.38%	138.42	136.60	139.28	—
DELL	DELL270219C00470000	Call	2027-02-19	135	4.4	0.37	470.00	-18.12%	147.72	141.99	143.83	—
DELL	DELL270219C00460000	Call	2027-02-19	135	4.4	0.37	460.00	-19.86%	151.57	146.62	132.77	—
DELL	DELL270219C00450000	Call	2027-02-19	135	4.4	0.37	450.00	-21.60%	160.48	157.27	139.34	—
DELL	DELL270219C00440000	Call	2027-02-19	135	4.4	0.37	440.00	-23.34%	164.49	164.45	145.09	—
DELL	DELL270219C00430000	Call	2027-02-19	135	4.4	0.37	430.00	-25.09%	175.36	167.93	151.42	—
DELL	DELL270219C00420000	Call	2027-02-19	135	4.4	0.37	420.00	-26.83%	177.91	176.61	182.30	—
DELL	DELL270219C00410000	Call	2027-02-19	135	4.4	0.37	410.00	-28.57%	188.94	185.17	165.67	—
DELL	DELL270219C00400000	Call	2027-02-19	135	4.4	0.37	400.00	-30.31%	199.07	193.30	201.80	—
DELL	DELL270219C00390000	Call	2027-02-19	135	4.4	0.37	390.00	-32.06%	206.61	198.11	176.90	—
DELL	DELL270219C00380000	Call	2027-02-19	135	4.4	0.37	380.00	-33.80%	209.47	204.66	186.50	—
DELL	DELL270219C00370000	Call	2027-02-19	135	4.4	0.37	370.00	-35.54%	219.57	218.93	201.65	—
DELL	DELL270219C00360000	Call	2027-02-19	135	4.4	0.37	360.00	-37.28%	228.52	227.44	—	—
DELL	DELL270219C00350000	Call	2027-02-19	135	4.4	0.37	350.00	-39.02%	240.93	237.98	220.36	—
DELL	DELL270219C00340000	Call	2027-02-19	135	4.4	0.37	340.00	-40.77%	245.98	240.91	235.83	—
DELL	DELL270219C00330000	Call	2027-02-19	135	4.4	0.37	330.00	-42.51%	257.03	256.36	276.64	—
DELL	DELL270219C00320000	Call	2027-02-19	135	4.4	0.37	320.00	-44.25%	264.52	261.12	—	—
DELL	DELL270219C00310000	Call	2027-02-19	135	4.4	0.37	310.00	-45.99%	275.83	266.06	252.12	—
DELL	DELL270219C00300000	Call	2027-02-19	135	4.4	0.37	300.00	-47.74%	282.81	278.04	280.93	—
DELL	DELL270219C00290000	Call	2027-02-19	135	4.4	0.37	290.00	-49.48%	294.86	292.41	284.19	—
DELL	DELL270219C00280000	Call	2027-02-19	135	4.4	0.37	280.00	-51.22%	300.73	298.03	—	—
DELL	DELL270219C00270000	Call	2027-02-19	135	4.4	0.37	270.00	-52.96%	313.07	311.02	298.98	—
DELL	DELL270219P00890000	Put	2027-02-19	135	4.4	0.37	890.00	+55.05%	330.92	327.07	—	—
DELL	DELL270219P00880000	Put	2027-02-19	135	4.4	0.37	880.00	+53.31%	320.63	316.73	—	—
DELL	DELL270219P00870000	Put	2027-02-19	135	4.4	0.37	870.00	+51.57%	313.08	300.35	—	—
DELL	DELL270219P00860000	Put	2027-02-19	135	4.4	0.37	860.00	+49.83%	302.36	293.66	—	—
DELL	DELL270219P00850000	Put	2027-02-19	135	4.4	0.37	850.00	+48.08%	290.86	287.57	291.25	—
DELL	DELL270219P00840000	Put	2027-02-19	135	4.4	0.37	840.00	+46.34%	284.02	281.96	—	—
DELL	DELL270219P00830000	Put	2027-02-19	135	4.4	0.37	830.00	+44.60%	275.90	272.70	—	—
DELL	DELL270219P00820000	Put	2027-02-19	135	4.4	0.37	820.00	+42.86%	266.86	263.66	284.74	—
DELL	DELL270219P00810000	Put	2027-02-19	135	4.4	0.37	810.00	+41.11%	257.33	255.56	—	—
DELL	DELL270219P00800000	Put	2027-02-19	135	4.4	0.37	800.00	+39.37%	247.76	244.56	240.99	—
DELL	DELL270219P00790000	Put	2027-02-19	135	4.4	0.37	790.00	+37.63%	241.03	231.82	252.80	—
DELL	DELL270219P00780000	Put	2027-02-19	135	4.4	0.37	780.00	+35.89%	233.74	228.69	—	—
DELL	DELL270219P00770000	Put	2027-02-19	135	4.4	0.37	770.00	+34.15%	220.12	218.63	—	—
DELL	DELL270219P00760000	Put	2027-02-19	135	4.4	0.37	760.00	+32.40%	216.84	212.76	—	—
DELL	DELL270219P00750000	Put	2027-02-19	135	4.4	0.37	750.00	+30.66%	202.06	201.50	—	—
DELL	DELL270219P00740000	Put	2027-02-19	135	4.4	0.37	740.00	+28.92%	196.92	191.53	—	—
DELL	DELL270219P00730000	Put	2027-02-19	135	4.4	0.37	730.00	+27.18%	192.97	189.62	236.55	—
DELL	DELL270219P00720000	Put	2027-02-19	135	4.4	0.37	720.00	+25.44%	181.24	175.19	207.92	—
DELL	DELL270219P00710000	Put	2027-02-19	135	4.4	0.37	710.00	+23.69%	171.01	166.88	187.98	—
DELL	DELL270219P00700000	Put	2027-02-19	135	4.4	0.37	700.00	+21.95%	167.84	162.01	177.46	—
DELL	DELL270219P00690000	Put	2027-02-19	135	4.4	0.37	690.00	+20.21%	161.42	157.67	166.00	—
DELL	DELL270219P00680000	Put	2027-02-19	135	4.4	0.37	680.00	+18.47%	150.76	145.66	176.34	—
DELL	DELL270219P00670000	Put	2027-02-19	135	4.4	0.37	670.00	+16.72%	144.07	143.11	166.47	—
DELL	DELL270219P00660000	Put	2027-02-19	135	4.4	0.37	660.00	+14.98%	139.40	136.15	161.52	—
DELL	DELL270219P00650000	Put	2027-02-19	135	4.4	0.37	650.00	+13.24%	132.24	128.94	127.05	—
DELL	DELL270219P00640000	Put	2027-02-19	135	4.4	0.37	640.00	+11.50%	123.72	119.71	129.15	—
DELL	DELL270219P00630000	Put	2027-02-19	135	4.4	0.37	630.00	+9.76%	117.40	112.79	123.34	—
DELL	DELL270219P00620000	Put	2027-02-19	135	4.4	0.37	620.00	+8.01%	109.79	105.10	108.74	—
DELL	DELL270219P00610000	Put	2027-02-19	135	4.4	0.37	610.00	+6.27%	102.99	101.96	100.40	—
DELL	DELL270219P00600000	Put	2027-02-19	135	4.4	0.37	600.00	+4.53%	96.29	94.47	91.30	—
DELL	DELL270219P00590000	Put	2027-02-19	135	4.4	0.37	590.00	+2.79%	90.17	87.00	85.47	—
DELL	DELL270219P00580000	Put	2027-02-19	135	4.4	0.37	580.00	+1.05%	85.32	82.51	83.37	—
DELL	DELL270219P00570000	Put	2027-02-19	135	4.4	0.37	570.00	-0.70%	80.89	77.99	74.81	—
DELL	DELL270219P00560000	Put	2027-02-19	135	4.4	0.37	560.00	-2.44%	73.51	72.02	70.53	—
DELL	DELL270219P00550000	Put	2027-02-19	135	4.4	0.37	550.00	-4.18%	68.81	66.28	65.01	—
DELL	DELL270219P00540000	Put	2027-02-19	135	4.4	0.37	540.00	-5.92%	64.39	61.16	61.62	—
DELL	DELL270219P00530000	Put	2027-02-19	135	4.4	0.37	530.00	-7.67%	61.09	57.30	57.79	—
DELL	DELL270219P00520000	Put	2027-02-19	135	4.4	0.37	520.00	-9.41%	54.24	52.69	53.24	—
DELL	DELL270219P00510000	Put	2027-02-19	135	4.4	0.37	510.00	-11.15%	51.03	47.85	48.30	—
DELL	DELL270219P00500000	Put	2027-02-19	135	4.4	0.37	500.00	-12.89%	45.82	43.03	44.21	—
DELL	DELL270219P00490000	Put	2027-02-19	135	4.4	0.37	490.00	-14.63%	42.89	39.28	40.43	—
DELL	DELL270219P00480000	Put	2027-02-19	135	4.4	0.37	480.00	-16.38%	39.86	36.18	37.25	—
DELL	DELL270219P00470000	Put	2027-02-19	135	4.4	0.37	470.00	-18.12%	35.83	32.05	38.65	—
DELL	DELL270219P00460000	Put	2027-02-19	135	4.4	0.37	460.00	-19.86%	31.59	29.89	29.80	—
DELL	DELL270219P00450000	Put	2027-02-19	135	4.4	0.37	450.00	-21.60%	28.36	25.82	27.38	—
DELL	DELL270219P00440000	Put	2027-02-19	135	4.4	0.37	440.00	-23.34%	25.95	23.43	29.00	—
DELL	DELL270219P00430000	Put	2027-02-19	135	4.4	0.37	430.00	-25.09%	22.96	20.24	23.14	—
DELL	DELL270219P00420000	Put	2027-02-19	135	4.4	0.37	420.00	-26.83%	20.70	17.67	18.60	—
DELL	DELL270219P00410000	Put	2027-02-19	135	4.4	0.37	410.00	-28.57%	18.46	15.85	17.05	—
DELL	DELL270219P00400000	Put	2027-02-19	135	4.4	0.37	400.00	-30.31%	15.79	14.31	15.00	—
DELL	DELL270219P00390000	Put	2027-02-19	135	4.4	0.37	390.00	-32.06%	13.36	12.43	12.95	—
DELL	DELL270219P00380000	Put	2027-02-19	135	4.4	0.37	380.00	-33.80%	12.44	10.66	10.44	—
DELL	DELL270219P00370000	Put	2027-02-19	135	4.4	0.37	370.00	-35.54%	11.40	9.11	10.00	—
DELL	DELL270219P00360000	Put	2027-02-19	135	4.4	0.37	360.00	-37.28%	9.13	8.00	8.35	—
DELL	DELL270219P00350000	Put	2027-02-19	135	4.4	0.37	350.00	-39.02%	7.86	7.07	7.70	—
DELL	DELL270219P00340000	Put	2027-02-19	135	4.4	0.37	340.00	-40.77%	7.58	5.45	8.85	—
DELL	DELL270219P00330000	Put	2027-02-19	135	4.4	0.37	330.00	-42.51%	7.22	3.18	8.30	—
DELL	DELL270219P00320000	Put	2027-02-19	135	4.4	0.37	320.00	-44.25%	5.77	2.51	6.08	—
DELL	DELL270219P00310000	Put	2027-02-19	135	4.4	0.37	310.00	-45.99%	5.32	1.72	3.65	—
DELL	DELL270219P00300000	Put	2027-02-19	135	4.4	0.37	300.00	-47.74%	4.34	1.58	3.08	—
DELL	DELL270219P00290000	Put	2027-02-19	135	4.4	0.37	290.00	-49.48%	3.78	1.19	2.75	—
DELL	DELL270219P00280000	Put	2027-02-19	135	4.4	0.37	280.00	-51.22%	3.52	0.72	3.25	—
DELL	DELL270219P00270000	Put	2027-02-19	135	4.4	0.37	270.00	-52.96%	3.48	0.17	2.45	—
DELL	DELL270319C00890000	Call	2027-03-19	163	5.4	0.45	890.00	+55.05%	27.69	25.06	26.35	—
DELL	DELL270319C00880000	Call	2027-03-19	163	5.4	0.45	880.00	+53.31%	28.54	25.37	27.55	—
DELL	DELL270319C00870000	Call	2027-03-19	163	5.4	0.45	870.00	+51.57%	29.59	26.97	28.65	—
DELL	DELL270319C00860000	Call	2027-03-19	163	5.4	0.45	860.00	+49.83%	30.88	28.49	30.60	—
DELL	DELL270319C00850000	Call	2027-03-19	163	5.4	0.45	850.00	+48.08%	31.48	29.13	31.48	—
DELL	DELL270319C00840000	Call	2027-03-19	163	5.4	0.45	840.00	+46.34%	33.50	30.37	32.80	—
DELL	DELL270319C00830000	Call	2027-03-19	163	5.4	0.45	830.00	+44.60%	34.93	32.57	34.30	—
DELL	DELL270319C00820000	Call	2027-03-19	163	5.4	0.45	820.00	+42.86%	37.37	33.28	28.60	—
DELL	DELL270319C00810000	Call	2027-03-19	163	5.4	0.45	810.00	+41.11%	37.70	35.81	37.15	—
DELL	DELL270319C00800000	Call	2027-03-19	163	5.4	0.45	800.00	+39.37%	39.45	37.58	37.58	—
DELL	DELL270319C00790000	Call	2027-03-19	163	5.4	0.45	790.00	+37.63%	40.76	38.16	40.16	—
DELL	DELL270319C00780000	Call	2027-03-19	163	5.4	0.45	780.00	+35.89%	42.64	40.09	41.76	—
DELL	DELL270319C00770000	Call	2027-03-19	163	5.4	0.45	770.00	+34.15%	45.41	41.42	39.60	—
DELL	DELL270319C00760000	Call	2027-03-19	163	5.4	0.45	760.00	+32.40%	47.49	44.00	42.26	—
DELL	DELL270319C00750000	Call	2027-03-19	163	5.4	0.45	750.00	+30.66%	47.87	45.78	49.60	—
DELL	DELL270319C00740000	Call	2027-03-19	163	5.4	0.45	740.00	+28.92%	51.34	48.14	50.27	—
DELL	DELL270319C00730000	Call	2027-03-19	163	5.4	0.45	730.00	+27.18%	53.94	50.18	47.65	—
DELL	DELL270319C00720000	Call	2027-03-19	163	5.4	0.45	720.00	+25.44%	55.26	52.76	49.20	—
DELL	DELL270319C00710000	Call	2027-03-19	163	5.4	0.45	710.00	+23.69%	57.64	54.11	58.63	—
DELL	DELL270319C00700000	Call	2027-03-19	163	5.4	0.45	700.00	+21.95%	59.92	57.92	61.03	—
DELL	DELL270319C00690000	Call	2027-03-19	163	5.4	0.45	690.00	+20.21%	63.57	58.31	64.25	—
DELL	DELL270319C00680000	Call	2027-03-19	163	5.4	0.45	680.00	+18.47%	64.93	60.81	67.20	—
DELL	DELL270319C00670000	Call	2027-03-19	163	5.4	0.45	670.00	+16.72%	67.23	66.00	61.30	—
DELL	DELL270319C00660000	Call	2027-03-19	163	5.4	0.45	660.00	+14.98%	70.49	66.42	70.30	—
DELL	DELL270319C00650000	Call	2027-03-19	163	5.4	0.45	650.00	+13.24%	72.80	71.43	73.70	—
DELL	DELL270319C00640000	Call	2027-03-19	163	5.4	0.45	640.00	+11.50%	78.62	74.26	76.85	—
DELL	DELL270319C00630000	Call	2027-03-19	163	5.4	0.45	630.00	+9.76%	79.59	76.62	80.20	—
DELL	DELL270319C00620000	Call	2027-03-19	163	5.4	0.45	620.00	+8.01%	82.71	81.73	71.13	—
DELL	DELL270319C00610000	Call	2027-03-19	163	5.4	0.45	610.00	+6.27%	87.64	85.93	87.19	—
DELL	DELL270319C00600000	Call	2027-03-19	163	5.4	0.45	600.00	+4.53%	92.95	87.90	90.94	—
DELL	DELL270319C00590000	Call	2027-03-19	163	5.4	0.45	590.00	+2.79%	96.59	93.69	84.35	—
DELL	DELL270319C00580000	Call	2027-03-19	163	5.4	0.45	580.00	+1.05%	99.98	97.24	98.95	—
DELL	DELL270319C00570000	Call	2027-03-19	163	5.4	0.45	570.00	-0.70%	105.17	100.36	102.58	—
DELL	DELL270319C00560000	Call	2027-03-19	163	5.4	0.45	560.00	-2.44%	109.67	104.15	107.53	—
DELL	DELL270319C00550000	Call	2027-03-19	163	5.4	0.45	550.00	-4.18%	113.48	109.10	112.50	—
DELL	DELL270319C00540000	Call	2027-03-19	163	5.4	0.45	540.00	-5.92%	119.76	113.41	105.92	—
DELL	DELL270319C00530000	Call	2027-03-19	163	5.4	0.45	530.00	-7.67%	124.38	121.28	117.95	—
DELL	DELL270319C00520000	Call	2027-03-19	163	5.4	0.45	520.00	-9.41%	128.08	124.93	130.39	—
DELL	DELL270319C00510000	Call	2027-03-19	163	5.4	0.45	510.00	-11.15%	134.34	128.69	117.89	—
DELL	DELL270319C00500000	Call	2027-03-19	163	5.4	0.45	500.00	-12.89%	135.95	133.05	135.74	—
DELL	DELL270319C00490000	Call	2027-03-19	163	5.4	0.45	490.00	-14.63%	140.88	138.69	143.15	—
DELL	DELL270319C00480000	Call	2027-03-19	163	5.4	0.45	480.00	-16.38%	152.28	144.88	133.57	—
DELL	DELL270319C00470000	Call	2027-03-19	163	5.4	0.45	470.00	-18.12%	153.77	152.13	137.32	—
DELL	DELL270319C00460000	Call	2027-03-19	163	5.4	0.45	460.00	-19.86%	159.50	155.93	143.35	—
DELL	DELL270319C00450000	Call	2027-03-19	163	5.4	0.45	450.00	-21.60%	170.56	166.11	148.47	—
DELL	DELL270319C00440000	Call	2027-03-19	163	5.4	0.45	440.00	-23.34%	176.60	173.40	156.00	—
DELL	DELL270319C00430000	Call	2027-03-19	163	5.4	0.45	430.00	-25.09%	183.33	177.56	188.35	—
DELL	DELL270319C00420000	Call	2027-03-19	163	5.4	0.45	420.00	-26.83%	186.26	184.88	188.58	—
DELL	DELL270319C00410000	Call	2027-03-19	163	5.4	0.45	410.00	-28.57%	195.52	189.00	197.28	—
DELL	DELL270319C00400000	Call	2027-03-19	163	5.4	0.45	400.00	-30.31%	202.24	200.94	182.55	—
DELL	DELL270319C00390000	Call	2027-03-19	163	5.4	0.45	390.00	-32.06%	211.30	210.32	191.02	—
DELL	DELL270319C00380000	Call	2027-03-19	163	5.4	0.45	380.00	-33.80%	215.92	213.17	218.30	—
DELL	DELL270319C00370000	Call	2027-03-19	163	5.4	0.45	370.00	-35.54%	225.38	222.05	199.07	—
DELL	DELL270319C00360000	Call	2027-03-19	163	5.4	0.45	360.00	-37.28%	234.04	230.40	224.89	—
DELL	DELL270319C00350000	Call	2027-03-19	163	5.4	0.45	350.00	-39.02%	243.62	238.83	235.27	—
DELL	DELL270319C00340000	Call	2027-03-19	163	5.4	0.45	340.00	-40.77%	252.79	248.99	248.81	—
DELL	DELL270319C00330000	Call	2027-03-19	163	5.4	0.45	330.00	-42.51%	262.12	258.27	245.83	—
DELL	DELL270319C00320000	Call	2027-03-19	163	5.4	0.45	320.00	-44.25%	270.68	266.93	253.53	—
DELL	DELL270319C00310000	Call	2027-03-19	163	5.4	0.45	310.00	-45.99%	282.06	279.21	279.21	—
DELL	DELL270319C00300000	Call	2027-03-19	163	5.4	0.45	300.00	-47.74%	286.16	283.19	283.05	—
DELL	DELL270319C00290000	Call	2027-03-19	163	5.4	0.45	290.00	-49.48%	299.64	296.59	297.28	—
DELL	DELL270319C00280000	Call	2027-03-19	163	5.4	0.45	280.00	-51.22%	308.03	296.14	287.67	—
DELL	DELL270319C00270000	Call	2027-03-19	163	5.4	0.45	270.00	-52.96%	310.68	307.50	291.54	—
DELL	DELL270319C00260000	Call	2027-03-19	163	5.4	0.45	260.00	-54.70%	315.64	314.81	334.45	—
DELL	DELL270319C00250000	Call	2027-03-19	163	5.4	0.45	250.00	-56.45%	336.38	333.78	341.00	—
DELL	DELL270319C00240000	Call	2027-03-19	163	5.4	0.45	240.00	-58.19%	343.01	334.75	322.49	—
DELL	DELL270319C00230000	Call	2027-03-19	163	5.4	0.45	230.00	-59.93%	350.14	346.45	336.02	—
DELL	DELL270319C00220000	Call	2027-03-19	163	5.4	0.45	220.00	-61.67%	364.92	361.17	309.34	—
DELL	DELL270319C00210000	Call	2027-03-19	163	5.4	0.45	210.00	-63.41%	376.62	372.72	377.32	—
DELL	DELL270319C00200000	Call	2027-03-19	163	5.4	0.45	200.00	-65.16%	382.57	378.97	375.48	—
DELL	DELL270319C00195000	Call	2027-03-19	163	5.4	0.45	195.00	-66.03%	381.84	378.43	255.78	—
DELL	DELL270319C00190000	Call	2027-03-19	163	5.4	0.45	190.00	-66.90%	396.28	378.00	354.56	—
DELL	DELL270319C00185000	Call	2027-03-19	163	5.4	0.45	185.00	-67.77%	396.57	393.17	397.04	—
DELL	DELL270319C00180000	Call	2027-03-19	163	5.4	0.45	180.00	-68.64%	405.61	390.03	410.18	—
DELL	DELL270319C00175000	Call	2027-03-19	163	5.4	0.45	175.00	-69.51%	410.61	392.57	413.56	—
DELL	DELL270319C00170000	Call	2027-03-19	163	5.4	0.45	170.00	-70.38%	407.57	399.50	410.83	—
DELL	DELL270319C00165000	Call	2027-03-19	163	5.4	0.45	165.00	-71.25%	412.10	408.15	398.32	—
DELL	DELL270319C00160000	Call	2027-03-19	163	5.4	0.45	160.00	-72.13%	422.99	408.92	356.48	—
DELL	DELL270319C00155000	Call	2027-03-19	163	5.4	0.45	155.00	-73.00%	426.84	415.75	289.11	—
DELL	DELL270319C00150000	Call	2027-03-19	163	5.4	0.45	150.00	-73.87%	434.63	419.54	395.70	—
DELL	DELL270319C00145000	Call	2027-03-19	163	5.4	0.45	145.00	-74.74%	441.50	424.95	301.54	—
DELL	DELL270319C00140000	Call	2027-03-19	163	5.4	0.45	140.00	-75.61%	441.06	426.36	433.72	—
DELL	DELL270319C00135000	Call	2027-03-19	163	5.4	0.45	135.00	-76.48%	450.33	445.96	437.70	—
DELL	DELL270319C00130000	Call	2027-03-19	163	5.4	0.45	130.00	-77.35%	439.18	435.78	441.19	—
DELL	DELL270319C00125000	Call	2027-03-19	163	5.4	0.45	125.00	-78.22%	452.11	451.43	250.95	—
DELL	DELL270319C00120000	Call	2027-03-19	163	5.4	0.45	120.00	-79.09%	459.37	455.82	455.42	—
DELL	DELL270319C00115000	Call	2027-03-19	163	5.4	0.45	115.00	-79.97%	466.68	453.76	338.22	—
DELL	DELL270319C00110000	Call	2027-03-19	163	5.4	0.45	110.00	-80.84%	476.49	472.69	486.71	—
DELL	DELL270319C00105000	Call	2027-03-19	163	5.4	0.45	105.00	-81.71%	469.90	463.14	469.90	—
DELL	DELL270319C00100000	Call	2027-03-19	163	5.4	0.45	100.00	-82.58%	484.26	476.58	385.00	—
DELL	DELL270319C00095000	Call	2027-03-19	163	5.4	0.45	95.00	-83.45%	487.46	486.96	361.91	—
DELL	DELL270319C00090000	Call	2027-03-19	163	5.4	0.45	90.00	-84.32%	489.72	489.03	460.85	—
DELL	DELL270319C00085000	Call	2027-03-19	163	5.4	0.45	85.00	-85.19%	489.71	480.72	506.70	—
DELL	DELL270319C00080000	Call	2027-03-19	163	5.4	0.45	80.00	-86.06%	503.65	502.65	389.20	—
DELL	DELL270319C00075000	Call	2027-03-19	163	5.4	0.45	75.00	-86.93%	498.48	492.12	516.45	—
DELL	DELL270319P00890000	Put	2027-03-19	163	5.4	0.45	890.00	+55.05%	335.68	324.06	375.89	—
DELL	DELL270319P00880000	Put	2027-03-19	163	5.4	0.45	880.00	+53.31%	325.30	314.72	—	—
DELL	DELL270319P00870000	Put	2027-03-19	163	5.4	0.45	870.00	+51.57%	320.28	317.18	341.95	—
DELL	DELL270319P00860000	Put	2027-03-19	163	5.4	0.45	860.00	+49.83%	306.67	304.81	—	—
DELL	DELL270319P00850000	Put	2027-03-19	163	5.4	0.45	850.00	+48.08%	300.15	297.88	—	—
DELL	DELL270319P00840000	Put	2027-03-19	163	5.4	0.45	840.00	+46.34%	292.10	284.72	303.60	—
DELL	DELL270319P00830000	Put	2027-03-19	163	5.4	0.45	830.00	+44.60%	281.34	273.51	—	—
DELL	DELL270319P00820000	Put	2027-03-19	163	5.4	0.45	820.00	+42.86%	269.45	267.70	294.00	—
DELL	DELL270319P00810000	Put	2027-03-19	163	5.4	0.45	810.00	+41.11%	265.85	261.35	—	—
DELL	DELL270319P00800000	Put	2027-03-19	163	5.4	0.45	800.00	+39.37%	252.59	246.81	264.71	—
DELL	DELL270319P00790000	Put	2027-03-19	163	5.4	0.45	790.00	+37.63%	243.59	243.44	—	—
DELL	DELL270319P00780000	Put	2027-03-19	163	5.4	0.45	780.00	+35.89%	238.44	237.50	—	—
DELL	DELL270319P00770000	Put	2027-03-19	163	5.4	0.45	770.00	+34.15%	230.35	223.75	330.82	—
DELL	DELL270319P00760000	Put	2027-03-19	163	5.4	0.45	760.00	+32.40%	224.02	221.96	241.00	—
DELL	DELL270319P00750000	Put	2027-03-19	163	5.4	0.45	750.00	+30.66%	217.75	213.20	—	—
DELL	DELL270319P00740000	Put	2027-03-19	163	5.4	0.45	740.00	+28.92%	209.46	201.93	220.67	—
DELL	DELL270319P00730000	Put	2027-03-19	163	5.4	0.45	730.00	+27.18%	194.11	193.01	—	—
DELL	DELL270319P00720000	Put	2027-03-19	163	5.4	0.45	720.00	+25.44%	193.63	190.33	213.02	—
DELL	DELL270319P00710000	Put	2027-03-19	163	5.4	0.45	710.00	+23.69%	184.10	179.29	202.80	—
DELL	DELL270319P00700000	Put	2027-03-19	163	5.4	0.45	700.00	+21.95%	173.64	172.14	179.65	—
DELL	DELL270319P00690000	Put	2027-03-19	163	5.4	0.45	690.00	+20.21%	166.44	161.93	190.95	—
DELL	DELL270319P00680000	Put	2027-03-19	163	5.4	0.45	680.00	+18.47%	159.73	154.99	183.83	—
DELL	DELL270319P00670000	Put	2027-03-19	163	5.4	0.45	670.00	+16.72%	155.03	151.63	163.83	—
DELL	DELL270319P00660000	Put	2027-03-19	163	5.4	0.45	660.00	+14.98%	147.06	143.93	152.40	—
DELL	DELL270319P00650000	Put	2027-03-19	163	5.4	0.45	650.00	+13.24%	138.50	135.28	137.59	—
DELL	DELL270319P00640000	Put	2027-03-19	163	5.4	0.45	640.00	+11.50%	135.73	132.58	132.07	—
DELL	DELL270319P00630000	Put	2027-03-19	163	5.4	0.45	630.00	+9.76%	128.34	122.79	146.95	—
DELL	DELL270319P00620000	Put	2027-03-19	163	5.4	0.45	620.00	+8.01%	119.85	116.17	130.35	—
DELL	DELL270319P00610000	Put	2027-03-19	163	5.4	0.45	610.00	+6.27%	111.95	110.18	109.48	—
DELL	DELL270319P00600000	Put	2027-03-19	163	5.4	0.45	600.00	+4.53%	107.40	103.19	104.02	—
DELL	DELL270319P00590000	Put	2027-03-19	163	5.4	0.45	590.00	+2.79%	103.84	99.12	99.23	—
DELL	DELL270319P00580000	Put	2027-03-19	163	5.4	0.45	580.00	+1.05%	95.42	93.05	93.65	—
DELL	DELL270319P00570000	Put	2027-03-19	163	5.4	0.45	570.00	-0.70%	91.19	88.70	98.20	—
DELL	DELL270319P00560000	Put	2027-03-19	163	5.4	0.45	560.00	-2.44%	83.65	81.83	92.34	—
DELL	DELL270319P00550000	Put	2027-03-19	163	5.4	0.45	550.00	-4.18%	80.31	77.06	77.85	—
DELL	DELL270319P00540000	Put	2027-03-19	163	5.4	0.45	540.00	-5.92%	73.45	72.54	79.85	—
DELL	DELL270319P00530000	Put	2027-03-19	163	5.4	0.45	530.00	-7.67%	69.93	65.85	75.72	—
DELL	DELL270319P00520000	Put	2027-03-19	163	5.4	0.45	520.00	-9.41%	63.33	62.31	62.85	—
DELL	DELL270319P00510000	Put	2027-03-19	163	5.4	0.45	510.00	-11.15%	59.59	56.00	57.61	—
DELL	DELL270319P00500000	Put	2027-03-19	163	5.4	0.45	500.00	-12.89%	56.78	52.96	53.95	—
DELL	DELL270319P00490000	Put	2027-03-19	163	5.4	0.45	490.00	-14.63%	51.28	49.15	49.40	—
DELL	DELL270319P00480000	Put	2027-03-19	163	5.4	0.45	480.00	-16.38%	46.79	44.53	46.25	—
DELL	DELL270319P00470000	Put	2027-03-19	163	5.4	0.45	470.00	-18.12%	43.90	41.23	42.05	—
DELL	DELL270319P00460000	Put	2027-03-19	163	5.4	0.45	460.00	-19.86%	40.60	37.14	38.14	—
DELL	DELL270319P00450000	Put	2027-03-19	163	5.4	0.45	450.00	-21.60%	35.94	33.47	34.80	—
DELL	DELL270319P00440000	Put	2027-03-19	163	5.4	0.45	440.00	-23.34%	32.53	30.65	32.07	—
DELL	DELL270319P00430000	Put	2027-03-19	163	5.4	0.45	430.00	-25.09%	30.74	27.30	27.37	—
DELL	DELL270319P00420000	Put	2027-03-19	163	5.4	0.45	420.00	-26.83%	26.98	25.04	25.62	—
DELL	DELL270319P00410000	Put	2027-03-19	163	5.4	0.45	410.00	-28.57%	25.11	21.92	35.41	—
DELL	DELL270319P00400000	Put	2027-03-19	163	5.4	0.45	400.00	-30.31%	21.07	19.72	20.70	—
DELL	DELL270319P00390000	Put	2027-03-19	163	5.4	0.45	390.00	-32.06%	19.28	18.20	18.35	—
DELL	DELL270319P00380000	Put	2027-03-19	163	5.4	0.45	380.00	-33.80%	16.88	16.17	16.55	—
DELL	DELL270319P00370000	Put	2027-03-19	163	5.4	0.45	370.00	-35.54%	15.34	14.30	14.44	—
DELL	DELL270319P00360000	Put	2027-03-19	163	5.4	0.45	360.00	-37.28%	13.17	11.86	12.88	—
DELL	DELL270319P00350000	Put	2027-03-19	163	5.4	0.45	350.00	-39.02%	12.57	9.56	10.65	—
DELL	DELL270319P00340000	Put	2027-03-19	163	5.4	0.45	340.00	-40.77%	10.76	8.80	15.35	—
DELL	DELL270319P00330000	Put	2027-03-19	163	5.4	0.45	330.00	-42.51%	8.91	6.97	8.15	—
DELL	DELL270319P00320000	Put	2027-03-19	163	5.4	0.45	320.00	-44.25%	8.19	6.46	7.33	—
DELL	DELL270319P00310000	Put	2027-03-19	163	5.4	0.45	310.00	-45.99%	8.06	4.07	6.10	—
DELL	DELL270319P00300000	Put	2027-03-19	163	5.4	0.45	300.00	-47.74%	6.54	5.09	6.85	—
DELL	DELL270319P00290000	Put	2027-03-19	163	5.4	0.45	290.00	-49.48%	4.64	4.04	4.53	—
DELL	DELL270319P00280000	Put	2027-03-19	163	5.4	0.45	280.00	-51.22%	4.22	2.84	3.60	—
DELL	DELL270319P00270000	Put	2027-03-19	163	5.4	0.45	270.00	-52.96%	3.98	2.04	3.09	—
DELL	DELL270319P00260000	Put	2027-03-19	163	5.4	0.45	260.00	-54.70%	3.38	1.47	2.25	—
DELL	DELL270319P00250000	Put	2027-03-19	163	5.4	0.45	250.00	-56.45%	2.32	1.64	2.06	—
DELL	DELL270319P00240000	Put	2027-03-19	163	5.4	0.45	240.00	-58.19%	2.48	0.59	1.50	—
DELL	DELL270319P00230000	Put	2027-03-19	163	5.4	0.45	230.00	-59.93%	1.84	0.90	1.36	—
DELL	DELL270319P00220000	Put	2027-03-19	163	5.4	0.45	220.00	-61.67%	1.78	0.34	1.31	—
DELL	DELL270319P00210000	Put	2027-03-19	163	5.4	0.45	210.00	-63.41%	1.15	0.28	1.26	—
DELL	DELL270319P00200000	Put	2027-03-19	163	5.4	0.45	200.00	-65.16%	1.22	0.04	0.73	—
DELL	DELL270319P00195000	Put	2027-03-19	163	5.4	0.45	195.00	-66.03%	1.40	0.00	1.21	—
DELL	DELL270319P00190000	Put	2027-03-19	163	5.4	0.45	190.00	-66.90%	1.29	0.00	0.93	—
DELL	DELL270319P00185000	Put	2027-03-19	163	5.4	0.45	185.00	-67.77%	1.35	0.00	0.89	—
DELL	DELL270319P00180000	Put	2027-03-19	163	5.4	0.45	180.00	-68.64%	1.29	0.00	0.89	—
DELL	DELL270319P00175000	Put	2027-03-19	163	5.4	0.45	175.00	-69.51%	2.46	0.00	0.93	—
DELL	DELL270319P00170000	Put	2027-03-19	163	5.4	0.45	170.00	-70.38%	0.81	0.00	0.63	—
DELL	DELL270319P00165000	Put	2027-03-19	163	5.4	0.45	165.00	-71.25%	2.36	0.00	0.45	—
DELL	DELL270319P00160000	Put	2027-03-19	163	5.4	0.45	160.00	-72.13%	2.31	0.00	0.71	—
DELL	DELL270319P00155000	Put	2027-03-19	163	5.4	0.45	155.00	-73.00%	2.30	0.00	0.44	—
DELL	DELL270319P00150000	Put	2027-03-19	163	5.4	0.45	150.00	-73.87%	0.53	0.01	0.30	—
DELL	DELL270319P00145000	Put	2027-03-19	163	5.4	0.45	145.00	-74.74%	2.28	0.00	0.23	—
DELL	DELL270319P00140000	Put	2027-03-19	163	5.4	0.45	140.00	-75.61%	0.73	0.00	0.26	—
DELL	DELL270319P00135000	Put	2027-03-19	163	5.4	0.45	135.00	-76.48%	2.25	0.00	0.43	—
DELL	DELL270319P00130000	Put	2027-03-19	163	5.4	0.45	130.00	-77.35%	2.22	0.00	0.17	—
DELL	DELL270319P00125000	Put	2027-03-19	163	5.4	0.45	125.00	-78.22%	2.16	0.00	0.35	—
DELL	DELL270319P00120000	Put	2027-03-19	163	5.4	0.45	120.00	-79.09%	0.57	0.00	0.27	—
DELL	DELL270319P00115000	Put	2027-03-19	163	5.4	0.45	115.00	-79.97%	2.20	0.00	1.96	—
DELL	DELL270319P00110000	Put	2027-03-19	163	5.4	0.45	110.00	-80.84%	0.37	0.00	0.19	—
DELL	DELL270319P00105000	Put	2027-03-19	163	5.4	0.45	105.00	-81.71%	2.17	0.00	0.10	—
DELL	DELL270319P00100000	Put	2027-03-19	163	5.4	0.45	100.00	-82.58%	0.47	0.00	0.10	—
DELL	DELL270319P00095000	Put	2027-03-19	163	5.4	0.45	95.00	-83.45%	2.12	0.00	0.09	—
DELL	DELL270319P00090000	Put	2027-03-19	163	5.4	0.45	90.00	-84.32%	2.16	0.00	0.16	—
DELL	DELL270319P00085000	Put	2027-03-19	163	5.4	0.45	85.00	-85.19%	2.12	0.00	0.01	—
DELL	DELL270319P00080000	Put	2027-03-19	163	5.4	0.45	80.00	-86.06%	0.47	0.00	0.05	—
DELL	DELL270319P00075000	Put	2027-03-19	163	5.4	0.45	75.00	-86.93%	0.42	0.00	0.12	—
DELL	DELL270416C00890000	Call	2027-04-16	191	6.3	0.52	890.00	+55.05%	33.70	30.31	32.40	—
DELL	DELL270416C00880000	Call	2027-04-16	191	6.3	0.52	880.00	+53.31%	34.12	31.10	35.22	—
DELL	DELL270416C00870000	Call	2027-04-16	191	6.3	0.52	870.00	+51.57%	35.47	32.68	—	—
DELL	DELL270416C00860000	Call	2027-04-16	191	6.3	0.52	860.00	+49.83%	37.93	34.30	30.40	—
DELL	DELL270416C00850000	Call	2027-04-16	191	6.3	0.52	850.00	+48.08%	39.24	35.47	41.00	—
DELL	DELL270416C00840000	Call	2027-04-16	191	6.3	0.52	840.00	+46.34%	40.38	37.43	35.62	—
DELL	DELL270416C00830000	Call	2027-04-16	191	6.3	0.52	830.00	+44.60%	41.80	39.10	39.55	—
DELL	DELL270416C00820000	Call	2027-04-16	191	6.3	0.52	820.00	+42.86%	43.27	39.84	38.73	—
DELL	DELL270416C00810000	Call	2027-04-16	191	6.3	0.52	810.00	+41.11%	45.38	42.38	38.10	—
DELL	DELL270416C00800000	Call	2027-04-16	191	6.3	0.52	800.00	+39.37%	45.72	42.69	44.40	—
DELL	DELL270416C00790000	Call	2027-04-16	191	6.3	0.52	790.00	+37.63%	47.79	45.63	66.00	—
DELL	DELL270416C00780000	Call	2027-04-16	191	6.3	0.52	780.00	+35.89%	50.56	46.42	—	—
DELL	DELL270416C00770000	Call	2027-04-16	191	6.3	0.52	770.00	+34.15%	51.45	48.77	—	—
DELL	DELL270416C00760000	Call	2027-04-16	191	6.3	0.52	760.00	+32.40%	54.94	50.84	56.60	—
DELL	DELL270416C00750000	Call	2027-04-16	191	6.3	0.52	750.00	+30.66%	56.23	53.86	57.33	—
DELL	DELL270416C00740000	Call	2027-04-16	191	6.3	0.52	740.00	+28.92%	57.81	54.97	56.68	—
DELL	DELL270416C00730000	Call	2027-04-16	191	6.3	0.52	730.00	+27.18%	60.85	56.22	69.00	—
DELL	DELL270416C00720000	Call	2027-04-16	191	6.3	0.52	720.00	+25.44%	63.32	59.05	74.81	—
DELL	DELL270416C00710000	Call	2027-04-16	191	6.3	0.52	710.00	+23.69%	64.82	61.51	66.93	—
DELL	DELL270416C00700000	Call	2027-04-16	191	6.3	0.52	700.00	+21.95%	67.62	64.19	69.45	—
DELL	DELL270416C00690000	Call	2027-04-16	191	6.3	0.52	690.00	+20.21%	71.85	67.37	72.16	—
DELL	DELL270416C00680000	Call	2027-04-16	191	6.3	0.52	680.00	+18.47%	72.02	69.86	64.90	—
DELL	DELL270416C00670000	Call	2027-04-16	191	6.3	0.52	670.00	+16.72%	76.76	74.74	67.45	—
DELL	DELL270416C00660000	Call	2027-04-16	191	6.3	0.52	660.00	+14.98%	79.41	74.88	76.19	—
DELL	DELL270416C00650000	Call	2027-04-16	191	6.3	0.52	650.00	+13.24%	82.34	79.08	85.85	—
DELL	DELL270416C00640000	Call	2027-04-16	191	6.3	0.52	640.00	+11.50%	84.54	83.75	75.45	—
DELL	DELL270416C00630000	Call	2027-04-16	191	6.3	0.52	630.00	+9.76%	88.85	84.69	75.85	—
DELL	DELL270416C00620000	Call	2027-04-16	191	6.3	0.52	620.00	+8.01%	94.52	89.70	97.35	—
DELL	DELL270416C00610000	Call	2027-04-16	191	6.3	0.52	610.00	+6.27%	96.60	93.13	84.84	—
DELL	DELL270416C00600000	Call	2027-04-16	191	6.3	0.52	600.00	+4.53%	101.21	98.06	98.80	—
DELL	DELL270416C00590000	Call	2027-04-16	191	6.3	0.52	590.00	+2.79%	104.74	99.42	107.04	—
DELL	DELL270416C00580000	Call	2027-04-16	191	6.3	0.52	580.00	+1.05%	106.82	103.55	108.15	—
DELL	DELL270416C00570000	Call	2027-04-16	191	6.3	0.52	570.00	-0.70%	112.61	109.06	110.54	—
DELL	DELL270416C00560000	Call	2027-04-16	191	6.3	0.52	560.00	-2.44%	115.95	113.87	118.45	—
DELL	DELL270416C00550000	Call	2027-04-16	191	6.3	0.52	550.00	-4.18%	120.28	117.30	120.85	—
DELL	DELL270416C00540000	Call	2027-04-16	191	6.3	0.52	540.00	-5.92%	124.35	120.77	116.30	—
DELL	DELL270416C00530000	Call	2027-04-16	191	6.3	0.52	530.00	-7.67%	130.98	127.73	122.78	—
DELL	DELL270416C00520000	Call	2027-04-16	191	6.3	0.52	520.00	-9.41%	136.84	130.76	120.50	—
DELL	DELL270416C00510000	Call	2027-04-16	191	6.3	0.52	510.00	-11.15%	142.30	137.66	148.18	—
DELL	DELL270416C00500000	Call	2027-04-16	191	6.3	0.52	500.00	-12.89%	144.39	143.73	143.95	—
DELL	DELL270416C00490000	Call	2027-04-16	191	6.3	0.52	490.00	-14.63%	150.06	149.64	134.00	—
DELL	DELL270416C00480000	Call	2027-04-16	191	6.3	0.52	480.00	-16.38%	158.25	151.57	168.62	—
DELL	DELL270416C00470000	Call	2027-04-16	191	6.3	0.52	470.00	-18.12%	162.61	161.76	174.69	—
DELL	DELL270416C00460000	Call	2027-04-16	191	6.3	0.52	460.00	-19.86%	169.73	165.29	186.00	—
DELL	DELL270416C00450000	Call	2027-04-16	191	6.3	0.52	450.00	-21.60%	177.51	174.56	174.85	—
DELL	DELL270416C00440000	Call	2027-04-16	191	6.3	0.52	440.00	-23.34%	180.61	178.03	181.85	—
DELL	DELL270416C00430000	Call	2027-04-16	191	6.3	0.52	430.00	-25.09%	191.15	181.27	185.70	—
DELL	DELL270416C00420000	Call	2027-04-16	191	6.3	0.52	420.00	-26.83%	196.32	189.11	209.36	—
DELL	DELL270416C00410000	Call	2027-04-16	191	6.3	0.52	410.00	-28.57%	199.68	196.97	184.11	—
DELL	DELL270416C00400000	Call	2027-04-16	191	6.3	0.52	400.00	-30.31%	212.13	208.83	—	—
DELL	DELL270416C00390000	Call	2027-04-16	191	6.3	0.52	390.00	-32.06%	214.81	208.31	189.39	—
DELL	DELL270416C00380000	Call	2027-04-16	191	6.3	0.52	380.00	-33.80%	226.70	219.56	147.00	—
DELL	DELL270416C00370000	Call	2027-04-16	191	6.3	0.52	370.00	-35.54%	229.44	225.27	147.19	—
DELL	DELL270416C00360000	Call	2027-04-16	191	6.3	0.52	360.00	-37.28%	234.82	230.51	237.95	—
DELL	DELL270416C00350000	Call	2027-04-16	191	6.3	0.52	350.00	-39.02%	248.05	246.19	263.80	—
DELL	DELL270416C00340000	Call	2027-04-16	191	6.3	0.52	340.00	-40.77%	253.35	251.68	250.55	—
DELL	DELL270416C00330000	Call	2027-04-16	191	6.3	0.52	330.00	-42.51%	262.86	255.76	266.34	—
DELL	DELL270416C00320000	Call	2027-04-16	191	6.3	0.52	320.00	-44.25%	273.18	267.21	278.15	—
DELL	DELL270416C00310000	Call	2027-04-16	191	6.3	0.52	310.00	-45.99%	283.58	280.02	192.20	—
DELL	DELL270416C00300000	Call	2027-04-16	191	6.3	0.52	300.00	-47.74%	290.66	281.95	289.01	—
DELL	DELL270416C00290000	Call	2027-04-16	191	6.3	0.52	290.00	-49.48%	301.72	299.43	—	—
DELL	DELL270416C00280000	Call	2027-04-16	191	6.3	0.52	280.00	-51.22%	312.24	308.25	292.07	—
DELL	DELL270416C00270000	Call	2027-04-16	191	6.3	0.52	270.00	-52.96%	318.50	313.52	295.12	—
DELL	DELL270416C00260000	Call	2027-04-16	191	6.3	0.52	260.00	-54.70%	324.86	315.29	319.35	—
DELL	DELL270416C00250000	Call	2027-04-16	191	6.3	0.52	250.00	-56.45%	336.07	335.00	314.94	—
DELL	DELL270416C00240000	Call	2027-04-16	191	6.3	0.52	240.00	-58.19%	344.48	335.61	—	—
DELL	DELL270416C00230000	Call	2027-04-16	191	6.3	0.52	230.00	-59.93%	354.31	343.37	352.62	—
DELL	DELL270416C00220000	Call	2027-04-16	191	6.3	0.52	220.00	-61.67%	360.68	357.18	370.33	—
DELL	DELL270416P00890000	Put	2027-04-16	191	6.3	0.52	890.00	+55.05%	338.29	332.42	—	—
DELL	DELL270416P00880000	Put	2027-04-16	191	6.3	0.52	880.00	+53.31%	328.60	324.27	—	—
DELL	DELL270416P00870000	Put	2027-04-16	191	6.3	0.52	870.00	+51.57%	320.68	318.19	—	—
DELL	DELL270416P00860000	Put	2027-04-16	191	6.3	0.52	860.00	+49.83%	315.08	303.37	—	—
DELL	DELL270416P00850000	Put	2027-04-16	191	6.3	0.52	850.00	+48.08%	303.97	299.16	—	—
DELL	DELL270416P00840000	Put	2027-04-16	191	6.3	0.52	840.00	+46.34%	291.62	284.22	—	—
DELL	DELL270416P00830000	Put	2027-04-16	191	6.3	0.52	830.00	+44.60%	283.85	280.85	—	—
DELL	DELL270416P00820000	Put	2027-04-16	191	6.3	0.52	820.00	+42.86%	276.79	273.44	292.20	—
DELL	DELL270416P00810000	Put	2027-04-16	191	6.3	0.52	810.00	+41.11%	265.39	260.88	—	—
DELL	DELL270416P00800000	Put	2027-04-16	191	6.3	0.52	800.00	+39.37%	262.40	258.61	—	—
DELL	DELL270416P00790000	Put	2027-04-16	191	6.3	0.52	790.00	+37.63%	246.90	246.23	266.90	—
DELL	DELL270416P00780000	Put	2027-04-16	191	6.3	0.52	780.00	+35.89%	246.34	242.94	—	—
DELL	DELL270416P00770000	Put	2027-04-16	191	6.3	0.52	770.00	+34.15%	236.61	229.28	—	—
DELL	DELL270416P00760000	Put	2027-04-16	191	6.3	0.52	760.00	+32.40%	230.68	226.75	—	—
DELL	DELL270416P00750000	Put	2027-04-16	191	6.3	0.52	750.00	+30.66%	219.43	213.07	—	—
DELL	DELL270416P00740000	Put	2027-04-16	191	6.3	0.52	740.00	+28.92%	212.22	210.13	—	—
DELL	DELL270416P00730000	Put	2027-04-16	191	6.3	0.52	730.00	+27.18%	206.60	203.07	—	—
DELL	DELL270416P00720000	Put	2027-04-16	191	6.3	0.52	720.00	+25.44%	199.98	196.88	—	—
DELL	DELL270416P00710000	Put	2027-04-16	191	6.3	0.52	710.00	+23.69%	187.22	185.52	—	—
DELL	DELL270416P00700000	Put	2027-04-16	191	6.3	0.52	700.00	+21.95%	184.36	179.82	—	—
DELL	DELL270416P00690000	Put	2027-04-16	191	6.3	0.52	690.00	+20.21%	176.34	168.03	179.15	—
DELL	DELL270416P00680000	Put	2027-04-16	191	6.3	0.52	680.00	+18.47%	170.16	167.11	190.83	—
DELL	DELL270416P00670000	Put	2027-04-16	191	6.3	0.52	670.00	+16.72%	158.46	158.19	168.44	—
DELL	DELL270416P00660000	Put	2027-04-16	191	6.3	0.52	660.00	+14.98%	154.93	151.78	—	—
DELL	DELL270416P00650000	Put	2027-04-16	191	6.3	0.52	650.00	+13.24%	143.51	140.71	172.91	—
DELL	DELL270416P00640000	Put	2027-04-16	191	6.3	0.52	640.00	+11.50%	142.26	135.72	161.30	—
DELL	DELL270416P00630000	Put	2027-04-16	191	6.3	0.52	630.00	+9.76%	131.75	128.13	—	—
DELL	DELL270416P00620000	Put	2027-04-16	191	6.3	0.52	620.00	+8.01%	127.04	121.94	134.60	—
DELL	DELL270416P00610000	Put	2027-04-16	191	6.3	0.52	610.00	+6.27%	119.31	114.55	146.12	—
DELL	DELL270416P00600000	Put	2027-04-16	191	6.3	0.52	600.00	+4.53%	116.22	109.43	111.00	—
DELL	DELL270416P00590000	Put	2027-04-16	191	6.3	0.52	590.00	+2.79%	107.79	105.04	115.47	—
DELL	DELL270416P00580000	Put	2027-04-16	191	6.3	0.52	580.00	+1.05%	102.02	100.60	98.34	—
DELL	DELL270416P00570000	Put	2027-04-16	191	6.3	0.52	570.00	-0.70%	98.37	93.93	102.85	—
DELL	DELL270416P00560000	Put	2027-04-16	191	6.3	0.52	560.00	-2.44%	90.17	88.39	89.05	—
DELL	DELL270416P00550000	Put	2027-04-16	191	6.3	0.52	550.00	-4.18%	85.73	84.05	82.46	—
DELL	DELL270416P00540000	Put	2027-04-16	191	6.3	0.52	540.00	-5.92%	80.88	76.95	78.80	—
DELL	DELL270416P00530000	Put	2027-04-16	191	6.3	0.52	530.00	-7.67%	75.99	71.23	73.60	—
DELL	DELL270416P00520000	Put	2027-04-16	191	6.3	0.52	520.00	-9.41%	70.40	66.67	75.85	—
DELL	DELL270416P00510000	Put	2027-04-16	191	6.3	0.52	510.00	-11.15%	65.82	62.68	63.50	—
DELL	DELL270416P00500000	Put	2027-04-16	191	6.3	0.52	500.00	-12.89%	62.34	57.97	59.80	—
DELL	DELL270416P00490000	Put	2027-04-16	191	6.3	0.52	490.00	-14.63%	55.87	54.40	53.00	—
DELL	DELL270416P00480000	Put	2027-04-16	191	6.3	0.52	480.00	-16.38%	52.32	49.57	51.15	—
DELL	DELL270416P00470000	Put	2027-04-16	191	6.3	0.52	470.00	-18.12%	48.96	45.86	61.75	—
DELL	DELL270416P00460000	Put	2027-04-16	191	6.3	0.52	460.00	-19.86%	44.15	42.79	41.65	—
DELL	DELL270416P00450000	Put	2027-04-16	191	6.3	0.52	450.00	-21.60%	41.73	38.22	44.50	—
DELL	DELL270416P00440000	Put	2027-04-16	191	6.3	0.52	440.00	-23.34%	37.66	34.72	51.19	—
DELL	DELL270416P00430000	Put	2027-04-16	191	6.3	0.52	430.00	-25.09%	33.83	31.71	37.55	—
DELL	DELL270416P00420000	Put	2027-04-16	191	6.3	0.52	420.00	-26.83%	31.02	27.88	41.65	—
DELL	DELL270416P00410000	Put	2027-04-16	191	6.3	0.52	410.00	-28.57%	28.71	25.50	27.00	—
DELL	DELL270416P00400000	Put	2027-04-16	191	6.3	0.52	400.00	-30.31%	25.92	23.00	23.33	—
DELL	DELL270416P00390000	Put	2027-04-16	191	6.3	0.52	390.00	-32.06%	22.78	21.69	21.52	—
DELL	DELL270416P00380000	Put	2027-04-16	191	6.3	0.52	380.00	-33.80%	20.12	19.20	18.86	—
DELL	DELL270416P00370000	Put	2027-04-16	191	6.3	0.52	370.00	-35.54%	18.65	16.85	21.35	—
DELL	DELL270416P00360000	Put	2027-04-16	191	6.3	0.52	360.00	-37.28%	16.85	14.72	17.10	—
DELL	DELL270416P00350000	Put	2027-04-16	191	6.3	0.52	350.00	-39.02%	14.76	12.73	13.15	—
DELL	DELL270416P00340000	Put	2027-04-16	191	6.3	0.52	340.00	-40.77%	13.09	11.00	18.25	—
DELL	DELL270416P00330000	Put	2027-04-16	191	6.3	0.52	330.00	-42.51%	11.43	9.22	10.50	—
DELL	DELL270416P00320000	Put	2027-04-16	191	6.3	0.52	320.00	-44.25%	10.07	8.07	9.45	—
DELL	DELL270416P00310000	Put	2027-04-16	191	6.3	0.52	310.00	-45.99%	9.07	6.63	10.09	—
DELL	DELL270416P00300000	Put	2027-04-16	191	6.3	0.52	300.00	-47.74%	8.13	4.94	6.50	—
DELL	DELL270416P00290000	Put	2027-04-16	191	6.3	0.52	290.00	-49.48%	7.13	4.12	8.66	—
DELL	DELL270416P00280000	Put	2027-04-16	191	6.3	0.52	280.00	-51.22%	6.24	3.37	5.62	—
DELL	DELL270416P00270000	Put	2027-04-16	191	6.3	0.52	270.00	-52.96%	5.17	2.40	7.50	—
DELL	DELL270416P00260000	Put	2027-04-16	191	6.3	0.52	260.00	-54.70%	4.42	1.91	5.20	—
DELL	DELL270416P00250000	Put	2027-04-16	191	6.3	0.52	250.00	-56.45%	3.48	1.56	5.02	—
DELL	DELL270416P00240000	Put	2027-04-16	191	6.3	0.52	240.00	-58.19%	3.40	0.91	5.00	—
DELL	DELL270416P00230000	Put	2027-04-16	191	6.3	0.52	230.00	-59.93%	2.76	0.81	2.69	—
DELL	DELL270416P00220000	Put	2027-04-16	191	6.3	0.52	220.00	-61.67%	2.02	0.68	1.69	—
DELL	DELL270617C00890000	Call	2027-06-17	253	8.3	0.69	890.00	+55.05%	48.90	45.73	51.52	—
DELL	DELL270617C00880000	Call	2027-06-17	253	8.3	0.69	880.00	+53.31%	50.42	46.68	46.53	—
DELL	DELL270617C00870000	Call	2027-06-17	253	8.3	0.69	870.00	+51.57%	53.04	49.54	43.50	—
DELL	DELL270617C00860000	Call	2027-06-17	253	8.3	0.69	860.00	+49.83%	53.63	49.89	44.22	—
DELL	DELL270617C00850000	Call	2027-06-17	253	8.3	0.69	850.00	+48.08%	55.01	51.61	54.30	—
DELL	DELL270617C00840000	Call	2027-06-17	253	8.3	0.69	840.00	+46.34%	57.39	54.56	47.90	—
DELL	DELL270617C00830000	Call	2027-06-17	253	8.3	0.69	830.00	+44.60%	58.94	54.90	60.56	—
DELL	DELL270617C00820000	Call	2027-06-17	253	8.3	0.69	820.00	+42.86%	60.53	56.74	61.65	—
DELL	DELL270617C00810000	Call	2027-06-17	253	8.3	0.69	810.00	+41.11%	62.85	60.07	53.18	—
DELL	DELL270617C00800000	Call	2027-06-17	253	8.3	0.69	800.00	+39.37%	64.74	61.60	67.30	—
DELL	DELL270617C00790000	Call	2027-06-17	253	8.3	0.69	790.00	+37.63%	66.35	62.93	56.60	—
DELL	DELL270617C00780000	Call	2027-06-17	253	8.3	0.69	780.00	+35.89%	68.03	65.98	67.80	—
DELL	DELL270617C00770000	Call	2027-06-17	253	8.3	0.69	770.00	+34.15%	69.75	67.48	60.00	—
DELL	DELL270617C00760000	Call	2027-06-17	253	8.3	0.69	760.00	+32.40%	72.27	68.64	65.14	—
DELL	DELL270617C00750000	Call	2027-06-17	253	8.3	0.69	750.00	+30.66%	74.97	71.40	67.70	—
DELL	DELL270617C00740000	Call	2027-06-17	253	8.3	0.69	740.00	+28.92%	76.13	73.30	74.55	—
DELL	DELL270617C00730000	Call	2027-06-17	253	8.3	0.69	730.00	+27.18%	80.35	77.14	72.40	—
DELL	DELL270617C00720000	Call	2027-06-17	253	8.3	0.69	720.00	+25.44%	81.17	78.84	72.20	—
DELL	DELL270617C00710000	Call	2027-06-17	253	8.3	0.69	710.00	+23.69%	85.39	80.30	86.55	—
DELL	DELL270617C00700000	Call	2027-06-17	253	8.3	0.69	700.00	+21.95%	85.07	84.55	88.41	—
DELL	DELL270617C00690000	Call	2027-06-17	253	8.3	0.69	690.00	+20.21%	88.22	85.48	91.81	—
DELL	DELL270617C00680000	Call	2027-06-17	253	8.3	0.69	680.00	+18.47%	92.96	89.28	91.45	—
DELL	DELL270617C00670000	Call	2027-06-17	253	8.3	0.69	670.00	+16.72%	95.71	93.17	97.00	—
DELL	DELL270617C00660000	Call	2027-06-17	253	8.3	0.69	660.00	+14.98%	99.78	96.18	85.70	—
DELL	DELL270617C00650000	Call	2027-06-17	253	8.3	0.69	650.00	+13.24%	102.10	98.55	92.50	—
DELL	DELL270617C00640000	Call	2027-06-17	253	8.3	0.69	640.00	+11.50%	103.02	102.77	91.91	—
DELL	DELL270617C00630000	Call	2027-06-17	253	8.3	0.69	630.00	+9.76%	105.68	103.88	109.85	—
DELL	DELL270617C00620000	Call	2027-06-17	253	8.3	0.69	620.00	+8.01%	109.28	109.18	115.00	—
DELL	DELL270617C00610000	Call	2027-06-17	253	8.3	0.69	610.00	+6.27%	116.49	110.64	101.13	—
DELL	DELL270617C00600000	Call	2027-06-17	253	8.3	0.69	600.00	+4.53%	117.53	114.73	118.53	—
DELL	DELL270617C00590000	Call	2027-06-17	253	8.3	0.69	590.00	+2.79%	123.06	119.29	129.00	—
DELL	DELL270617C00580000	Call	2027-06-17	253	8.3	0.69	580.00	+1.05%	126.72	123.59	127.39	—
DELL	DELL270617C00570000	Call	2027-06-17	253	8.3	0.69	570.00	-0.70%	132.77	127.74	133.21	—
DELL	DELL270617C00560000	Call	2027-06-17	253	8.3	0.69	560.00	-2.44%	134.36	130.96	141.07	—
DELL	DELL270617C00550000	Call	2027-06-17	253	8.3	0.69	550.00	-4.18%	141.21	134.87	138.54	—
DELL	DELL270617C00540000	Call	2027-06-17	253	8.3	0.69	540.00	-5.92%	142.19	138.78	123.70	—
DELL	DELL270617C00530000	Call	2027-06-17	253	8.3	0.69	530.00	-7.67%	146.00	142.24	135.40	—
DELL	DELL270617C00520000	Call	2027-06-17	253	8.3	0.69	520.00	-9.41%	152.92	147.59	136.05	—
DELL	DELL270617C00510000	Call	2027-06-17	253	8.3	0.69	510.00	-11.15%	160.10	155.37	139.48	—
DELL	DELL270617C00500000	Call	2027-06-17	253	8.3	0.69	500.00	-12.89%	160.91	160.20	158.19	—
DELL	DELL270617C00490000	Call	2027-06-17	253	8.3	0.69	490.00	-14.63%	167.99	162.68	149.76	—
DELL	DELL270617C00480000	Call	2027-06-17	253	8.3	0.69	480.00	-16.38%	171.07	166.73	154.60	—
DELL	DELL270617C00470000	Call	2027-06-17	253	8.3	0.69	470.00	-18.12%	175.68	174.86	181.33	—
DELL	DELL270617C00460000	Call	2027-06-17	253	8.3	0.69	460.00	-19.86%	186.51	184.21	193.72	—
DELL	DELL270617C00450000	Call	2027-06-17	253	8.3	0.69	450.00	-21.60%	191.95	186.02	170.35	—
DELL	DELL270617C00440000	Call	2027-06-17	253	8.3	0.69	440.00	-23.34%	195.44	191.31	172.05	—
DELL	DELL270617C00430000	Call	2027-06-17	253	8.3	0.69	430.00	-25.09%	199.78	197.99	211.92	—
DELL	DELL270617C00420000	Call	2027-06-17	253	8.3	0.69	420.00	-26.83%	207.68	204.40	202.96	—
DELL	DELL270617C00410000	Call	2027-06-17	253	8.3	0.69	410.00	-28.57%	214.83	207.59	189.27	—
DELL	DELL270617C00400000	Call	2027-06-17	253	8.3	0.69	400.00	-30.31%	222.26	221.12	203.90	—
DELL	DELL270617C00390000	Call	2027-06-17	253	8.3	0.69	390.00	-32.06%	231.66	227.96	207.74	—
DELL	DELL270617C00380000	Call	2027-06-17	253	8.3	0.69	380.00	-33.80%	232.58	232.30	234.50	—
DELL	DELL270617C00370000	Call	2027-06-17	253	8.3	0.69	370.00	-35.54%	241.52	240.39	191.90	—
DELL	DELL270617C00360000	Call	2027-06-17	253	8.3	0.69	360.00	-37.28%	247.71	241.19	183.50	—
DELL	DELL270617C00350000	Call	2027-06-17	253	8.3	0.69	350.00	-39.02%	258.65	254.45	250.64	—
DELL	DELL270617C00340000	Call	2027-06-17	253	8.3	0.69	340.00	-40.77%	267.38	258.96	230.35	—
DELL	DELL270617C00330000	Call	2027-06-17	253	8.3	0.69	330.00	-42.51%	267.45	264.44	264.50	—
DELL	DELL270617C00320000	Call	2027-06-17	253	8.3	0.69	320.00	-44.25%	275.93	270.89	167.10	—
DELL	DELL270617C00310000	Call	2027-06-17	253	8.3	0.69	310.00	-45.99%	282.37	277.76	290.27	—
DELL	DELL270617C00300000	Call	2027-06-17	253	8.3	0.69	300.00	-47.74%	298.02	291.12	292.00	—
DELL	DELL270617C00290000	Call	2027-06-17	253	8.3	0.69	290.00	-49.48%	301.43	299.23	264.03	—
DELL	DELL270617C00280000	Call	2027-06-17	253	8.3	0.69	280.00	-51.22%	314.59	310.64	293.36	—
DELL	DELL270617C00270000	Call	2027-06-17	253	8.3	0.69	270.00	-52.96%	324.07	322.80	279.35	—
DELL	DELL270617C00260000	Call	2027-06-17	253	8.3	0.69	260.00	-54.70%	328.67	324.87	335.00	—
DELL	DELL270617C00250000	Call	2027-06-17	253	8.3	0.69	250.00	-56.45%	332.19	330.19	326.60	—
DELL	DELL270617C00240000	Call	2027-06-17	253	8.3	0.69	240.00	-58.19%	343.55	340.50	320.65	—
DELL	DELL270617C00230000	Call	2027-06-17	253	8.3	0.69	230.00	-59.93%	348.11	347.56	361.75	—
DELL	DELL270617C00220000	Call	2027-06-17	253	8.3	0.69	220.00	-61.67%	362.97	362.21	367.45	—
DELL	DELL270617C00210000	Call	2027-06-17	253	8.3	0.69	210.00	-63.41%	377.79	371.89	370.43	—
DELL	DELL270617C00200000	Call	2027-06-17	253	8.3	0.69	200.00	-65.16%	387.02	374.65	358.72	—
DELL	DELL270617C00195000	Call	2027-06-17	253	8.3	0.69	195.00	-66.03%	380.40	377.65	367.73	—
DELL	DELL270617C00190000	Call	2027-06-17	253	8.3	0.69	190.00	-66.90%	395.77	393.12	366.84	—
DELL	DELL270617C00185000	Call	2027-06-17	253	8.3	0.69	185.00	-67.77%	403.95	400.70	371.85	—
DELL	DELL270617C00180000	Call	2027-06-17	253	8.3	0.69	180.00	-68.64%	407.63	398.87	387.33	—
DELL	DELL270617C00175000	Call	2027-06-17	253	8.3	0.69	175.00	-69.51%	413.57	409.42	379.75	—
DELL	DELL270617C00170000	Call	2027-06-17	253	8.3	0.69	170.00	-70.38%	413.78	410.13	393.44	—
DELL	DELL270617C00165000	Call	2027-06-17	253	8.3	0.69	165.00	-71.25%	412.04	408.99	414.67	—
DELL	DELL270617C00160000	Call	2027-06-17	253	8.3	0.69	160.00	-72.13%	418.66	414.81	390.81	—
DELL	DELL270617C00155000	Call	2027-06-17	253	8.3	0.69	155.00	-73.00%	431.86	420.15	294.80	—
DELL	DELL270617C00150000	Call	2027-06-17	253	8.3	0.69	150.00	-73.87%	436.21	426.26	449.51	—
DELL	DELL270617C00145000	Call	2027-06-17	253	8.3	0.69	145.00	-74.74%	440.53	436.73	411.04	—
DELL	DELL270617C00140000	Call	2027-06-17	253	8.3	0.69	140.00	-75.61%	437.66	431.32	349.72	—
DELL	DELL270617C00135000	Call	2027-06-17	253	8.3	0.69	135.00	-76.48%	451.27	441.79	438.60	—
DELL	DELL270617C00130000	Call	2027-06-17	253	8.3	0.69	130.00	-77.35%	455.30	444.07	424.05	—
DELL	DELL270617C00125000	Call	2027-06-17	253	8.3	0.69	125.00	-78.22%	462.32	458.72	426.22	—
DELL	DELL270617C00120000	Call	2027-06-17	253	8.3	0.69	120.00	-79.09%	456.26	446.32	456.45	—
DELL	DELL270617C00115000	Call	2027-06-17	253	8.3	0.69	115.00	-79.97%	471.05	466.90	457.88	—
DELL	DELL270617C00110000	Call	2027-06-17	253	8.3	0.69	110.00	-80.84%	471.43	467.73	458.00	—
DELL	DELL270617C00105000	Call	2027-06-17	253	8.3	0.69	105.00	-81.71%	475.70	471.80	387.32	—
DELL	DELL270617C00100000	Call	2027-06-17	253	8.3	0.69	100.00	-82.58%	484.73	467.54	477.54	—
DELL	DELL270617C00095000	Call	2027-06-17	253	8.3	0.69	95.00	-83.45%	488.98	486.79	451.68	—
DELL	DELL270617C00090000	Call	2027-06-17	253	8.3	0.69	90.00	-84.32%	478.88	477.62	422.18	—
DELL	DELL270617C00085000	Call	2027-06-17	253	8.3	0.69	85.00	-85.19%	497.13	495.49	501.32	—
DELL	DELL270617C00080000	Call	2027-06-17	253	8.3	0.69	80.00	-86.06%	494.07	486.92	391.47	—
DELL	DELL270617C00075000	Call	2027-06-17	253	8.3	0.69	75.00	-86.93%	499.74	497.95	399.29	—
DELL	DELL270617C00070000	Call	2027-06-17	253	8.3	0.69	70.00	-87.80%	510.69	506.07	507.10	—
DELL	DELL270617C00065000	Call	2027-06-17	253	8.3	0.69	65.00	-88.68%	518.59	510.59	511.95	—
DELL	DELL270617C00060000	Call	2027-06-17	253	8.3	0.69	60.00	-89.55%	524.65	513.36	521.39	—
DELL	DELL270617P00890000	Put	2027-06-17	253	8.3	0.69	890.00	+55.05%	349.99	346.94	—	—
DELL	DELL270617P00880000	Put	2027-06-17	253	8.3	0.69	880.00	+53.31%	342.73	339.63	—	—
DELL	DELL270617P00870000	Put	2027-06-17	253	8.3	0.69	870.00	+51.57%	328.75	326.00	337.10	—
DELL	DELL270617P00860000	Put	2027-06-17	253	8.3	0.69	860.00	+49.83%	325.54	312.14	—	—
DELL	DELL270617P00850000	Put	2027-06-17	253	8.3	0.69	850.00	+48.08%	313.16	312.06	323.60	—
DELL	DELL270617P00840000	Put	2027-06-17	253	8.3	0.69	840.00	+46.34%	308.44	299.86	—	—
DELL	DELL270617P00830000	Put	2027-06-17	253	8.3	0.69	830.00	+44.60%	299.51	298.53	—	—
DELL	DELL270617P00820000	Put	2027-06-17	253	8.3	0.69	820.00	+42.86%	290.14	287.19	—	—
DELL	DELL270617P00810000	Put	2027-06-17	253	8.3	0.69	810.00	+41.11%	279.52	276.08	—	—
DELL	DELL270617P00800000	Put	2027-06-17	253	8.3	0.69	800.00	+39.37%	266.03	263.72	298.32	—
DELL	DELL270617P00790000	Put	2027-06-17	253	8.3	0.69	790.00	+37.63%	266.65	263.45	275.55	—
DELL	DELL270617P00780000	Put	2027-06-17	253	8.3	0.69	780.00	+35.89%	258.90	254.89	—	—
DELL	DELL270617P00770000	Put	2027-06-17	253	8.3	0.69	770.00	+34.15%	243.16	240.47	324.64	—
DELL	DELL270617P00760000	Put	2027-06-17	253	8.3	0.69	760.00	+32.40%	240.63	232.54	309.44	—
DELL	DELL270617P00750000	Put	2027-06-17	253	8.3	0.69	750.00	+30.66%	234.08	228.64	263.56	—
DELL	DELL270617P00740000	Put	2027-06-17	253	8.3	0.69	740.00	+28.92%	227.90	224.17	—	—
DELL	DELL270617P00730000	Put	2027-06-17	253	8.3	0.69	730.00	+27.18%	220.85	218.32	226.34	—
DELL	DELL270617P00720000	Put	2027-06-17	253	8.3	0.69	720.00	+25.44%	211.71	207.48	232.85	—
DELL	DELL270617P00710000	Put	2027-06-17	253	8.3	0.69	710.00	+23.69%	198.69	196.67	232.26	—
DELL	DELL270617P00700000	Put	2027-06-17	253	8.3	0.69	700.00	+21.95%	198.06	193.92	201.87	—
DELL	DELL270617P00690000	Put	2027-06-17	253	8.3	0.69	690.00	+20.21%	188.46	183.09	186.05	—
DELL	DELL270617P00680000	Put	2027-06-17	253	8.3	0.69	680.00	+18.47%	178.39	175.45	212.90	—
DELL	DELL270617P00670000	Put	2027-06-17	253	8.3	0.69	670.00	+16.72%	177.28	174.08	181.85	—
DELL	DELL270617P00660000	Put	2027-06-17	253	8.3	0.69	660.00	+14.98%	168.61	162.98	181.74	—
DELL	DELL270617P00650000	Put	2027-06-17	253	8.3	0.69	650.00	+13.24%	162.79	156.17	170.95	—
DELL	DELL270617P00640000	Put	2027-06-17	253	8.3	0.69	640.00	+11.50%	154.57	153.20	162.50	—
DELL	DELL270617P00630000	Put	2027-06-17	253	8.3	0.69	630.00	+9.76%	145.31	144.49	155.33	—
DELL	DELL270617P00620000	Put	2027-06-17	253	8.3	0.69	620.00	+8.01%	138.97	137.43	147.37	—
DELL	DELL270617P00610000	Put	2027-06-17	253	8.3	0.69	610.00	+6.27%	133.81	130.79	142.10	—
DELL	DELL270617P00600000	Put	2027-06-17	253	8.3	0.69	600.00	+4.53%	129.02	125.65	143.40	—
DELL	DELL270617P00590000	Put	2027-06-17	253	8.3	0.69	590.00	+2.79%	123.58	119.53	122.00	—
DELL	DELL270617P00580000	Put	2027-06-17	253	8.3	0.69	580.00	+1.05%	116.84	114.52	122.95	—
DELL	DELL270617P00570000	Put	2027-06-17	253	8.3	0.69	570.00	-0.70%	111.73	107.89	117.25	—
DELL	DELL270617P00560000	Put	2027-06-17	253	8.3	0.69	560.00	-2.44%	107.16	102.53	103.85	—
DELL	DELL270617P00550000	Put	2027-06-17	253	8.3	0.69	550.00	-4.18%	98.92	95.88	98.65	—
DELL	DELL270617P00540000	Put	2027-06-17	253	8.3	0.69	540.00	-5.92%	94.13	92.29	101.65	—
DELL	DELL270617P00530000	Put	2027-06-17	253	8.3	0.69	530.00	-7.67%	89.66	86.74	105.35	—
DELL	DELL270617P00520000	Put	2027-06-17	253	8.3	0.69	520.00	-9.41%	85.15	82.23	90.24	—
DELL	DELL270617P00510000	Put	2027-06-17	253	8.3	0.69	510.00	-11.15%	78.46	76.57	85.83	—
DELL	DELL270617P00500000	Put	2027-06-17	253	8.3	0.69	500.00	-12.89%	74.62	72.05	79.55	—
DELL	DELL270617P00490000	Put	2027-06-17	253	8.3	0.69	490.00	-14.63%	69.47	66.00	80.70	—
DELL	DELL270617P00480000	Put	2027-06-17	253	8.3	0.69	480.00	-16.38%	64.66	61.99	78.85	—
DELL	DELL270617P00470000	Put	2027-06-17	253	8.3	0.69	470.00	-18.12%	60.80	58.06	76.40	—
DELL	DELL270617P00460000	Put	2027-06-17	253	8.3	0.69	460.00	-19.86%	58.00	54.15	60.80	—
DELL	DELL270617P00450000	Put	2027-06-17	253	8.3	0.69	450.00	-21.60%	53.78	50.82	57.15	—
DELL	DELL270617P00440000	Put	2027-06-17	253	8.3	0.69	440.00	-23.34%	50.09	46.70	47.60	—
DELL	DELL270617P00430000	Put	2027-06-17	253	8.3	0.69	430.00	-25.09%	46.56	42.74	42.62	—
DELL	DELL270617P00420000	Put	2027-06-17	253	8.3	0.69	420.00	-26.83%	41.66	38.37	40.44	—
DELL	DELL270617P00410000	Put	2027-06-17	253	8.3	0.69	410.00	-28.57%	38.67	36.09	38.44	—
DELL	DELL270617P00400000	Put	2027-06-17	253	8.3	0.69	400.00	-30.31%	34.56	33.49	33.60	—
DELL	DELL270617P00390000	Put	2027-06-17	253	8.3	0.69	390.00	-32.06%	31.63	29.72	30.70	—
DELL	DELL270617P00380000	Put	2027-06-17	253	8.3	0.69	380.00	-33.80%	30.39	27.13	28.15	—
DELL	DELL270617P00370000	Put	2027-06-17	253	8.3	0.69	370.00	-35.54%	26.48	24.25	30.54	—
DELL	DELL270617P00360000	Put	2027-06-17	253	8.3	0.69	360.00	-37.28%	24.70	22.19	25.75	—
DELL	DELL270617P00350000	Put	2027-06-17	253	8.3	0.69	350.00	-39.02%	21.69	20.07	23.56	—
DELL	DELL270617P00340000	Put	2027-06-17	253	8.3	0.69	340.00	-40.77%	19.54	18.07	22.10	—
DELL	DELL270617P00330000	Put	2027-06-17	253	8.3	0.69	330.00	-42.51%	16.41	16.10	16.00	—
DELL	DELL270617P00320000	Put	2027-06-17	253	8.3	0.69	320.00	-44.25%	16.21	13.55	16.57	—
DELL	DELL270617P00310000	Put	2027-06-17	253	8.3	0.69	310.00	-45.99%	14.07	11.84	12.90	—
DELL	DELL270617P00300000	Put	2027-06-17	253	8.3	0.69	300.00	-47.74%	12.31	9.86	11.19	—
DELL	DELL270617P00290000	Put	2027-06-17	253	8.3	0.69	290.00	-49.48%	10.52	9.07	13.09	—
DELL	DELL270617P00280000	Put	2027-06-17	253	8.3	0.69	280.00	-51.22%	9.72	7.63	10.00	—
DELL	DELL270617P00270000	Put	2027-06-17	253	8.3	0.69	270.00	-52.96%	8.54	6.49	8.75	—
DELL	DELL270617P00260000	Put	2027-06-17	253	8.3	0.69	260.00	-54.70%	6.78	5.26	6.40	—
DELL	DELL270617P00250000	Put	2027-06-17	253	8.3	0.69	250.00	-56.45%	6.53	5.03	5.40	—
DELL	DELL270617P00240000	Put	2027-06-17	253	8.3	0.69	240.00	-58.19%	5.17	3.50	5.75	—
DELL	DELL270617P00230000	Put	2027-06-17	253	8.3	0.69	230.00	-59.93%	4.34	2.79	4.42	—
DELL	DELL270617P00220000	Put	2027-06-17	253	8.3	0.69	220.00	-61.67%	3.68	2.03	3.70	—
DELL	DELL270617P00210000	Put	2027-06-17	253	8.3	0.69	210.00	-63.41%	3.24	1.72	4.03	—
DELL	DELL270617P00200000	Put	2027-06-17	253	8.3	0.69	200.00	-65.16%	2.49	1.54	2.61	—
DELL	DELL270617P00195000	Put	2027-06-17	253	8.3	0.69	195.00	-66.03%	2.50	1.72	3.09	—
DELL	DELL270617P00190000	Put	2027-06-17	253	8.3	0.69	190.00	-66.90%	2.65	0.48	2.53	—
DELL	DELL270617P00185000	Put	2027-06-17	253	8.3	0.69	185.00	-67.77%	2.39	0.21	2.24	—
DELL	DELL270617P00180000	Put	2027-06-17	253	8.3	0.69	180.00	-68.64%	2.36	0.39	2.02	—
DELL	DELL270617P00175000	Put	2027-06-17	253	8.3	0.69	175.00	-69.51%	2.02	0.00	1.90	—
DELL	DELL270617P00170000	Put	2027-06-17	253	8.3	0.69	170.00	-70.38%	1.79	0.30	1.42	—
DELL	DELL270617P00165000	Put	2027-06-17	253	8.3	0.69	165.00	-71.25%	1.77	0.00	1.20	—
DELL	DELL270617P00160000	Put	2027-06-17	253	8.3	0.69	160.00	-72.13%	1.98	0.00	1.37	—
DELL	DELL270617P00155000	Put	2027-06-17	253	8.3	0.69	155.00	-73.00%	1.43	0.00	1.13	—
DELL	DELL270617P00150000	Put	2027-06-17	253	8.3	0.69	150.00	-73.87%	1.26	0.00	1.24	—
DELL	DELL270617P00145000	Put	2027-06-17	253	8.3	0.69	145.00	-74.74%	1.27	0.00	0.85	—
DELL	DELL270617P00140000	Put	2027-06-17	253	8.3	0.69	140.00	-75.61%	1.58	0.00	0.82	—
DELL	DELL270617P00135000	Put	2027-06-17	253	8.3	0.69	135.00	-76.48%	1.43	0.00	1.31	—
DELL	DELL270617P00130000	Put	2027-06-17	253	8.3	0.69	130.00	-77.35%	2.52	0.00	0.82	—
DELL	DELL270617P00125000	Put	2027-06-17	253	8.3	0.69	125.00	-78.22%	2.43	0.00	0.56	—
DELL	DELL270617P00120000	Put	2027-06-17	253	8.3	0.69	120.00	-79.09%	2.35	0.00	0.63	—
DELL	DELL270617P00115000	Put	2027-06-17	253	8.3	0.69	115.00	-79.97%	2.33	0.00	0.51	—
DELL	DELL270617P00110000	Put	2027-06-17	253	8.3	0.69	110.00	-80.84%	0.53	0.00	0.35	—
DELL	DELL270617P00105000	Put	2027-06-17	253	8.3	0.69	105.00	-81.71%	2.27	0.00	0.40	—
DELL	DELL270617P00100000	Put	2027-06-17	253	8.3	0.69	100.00	-82.58%	0.52	0.08	0.31	—
DELL	DELL270617P00095000	Put	2027-06-17	253	8.3	0.69	95.00	-83.45%	2.25	0.00	0.32	—
DELL	DELL270617P00090000	Put	2027-06-17	253	8.3	0.69	90.00	-84.32%	2.18	0.00	0.16	—
DELL	DELL270617P00085000	Put	2027-06-17	253	8.3	0.69	85.00	-85.19%	2.22	0.00	0.62	—
DELL	DELL270617P00080000	Put	2027-06-17	253	8.3	0.69	80.00	-86.06%	2.20	0.07	0.25	—
DELL	DELL270617P00075000	Put	2027-06-17	253	8.3	0.69	75.00	-86.93%	2.13	0.00	0.03	—
DELL	DELL270617P00070000	Put	2027-06-17	253	8.3	0.69	70.00	-87.80%	2.18	0.00	0.14	—
DELL	DELL270617P00065000	Put	2027-06-17	253	8.3	0.69	65.00	-88.68%	2.17	0.00	0.12	—
DELL	DELL270617P00060000	Put	2027-06-17	253	8.3	0.69	60.00	-89.55%	2.16	0.00	0.05	—
DELL	DELL270917C00890000	Call	2027-09-17	345	11.3	0.95	890.00	+55.05%	69.16	65.89	69.20	—
DELL	DELL270917C00880000	Call	2027-09-17	345	11.3	0.95	880.00	+53.31%	71.22	69.05	66.25	—
DELL	DELL270917C00870000	Call	2027-09-17	345	11.3	0.95	870.00	+51.57%	73.57	69.08	66.45	—
DELL	DELL270917C00860000	Call	2027-09-17	345	11.3	0.95	860.00	+49.83%	75.77	70.42	68.30	—
DELL	DELL270917C00850000	Call	2027-09-17	345	11.3	0.95	850.00	+48.08%	77.60	74.10	77.55	—
DELL	DELL270917C00840000	Call	2027-09-17	345	11.3	0.95	840.00	+46.34%	80.25	76.79	—	—
DELL	DELL270917C00820000	Call	2027-09-17	345	11.3	0.95	820.00	+42.86%	83.43	79.63	75.36	—
DELL	DELL270917C00800000	Call	2027-09-17	345	11.3	0.95	800.00	+39.37%	88.61	83.85	87.31	—
DELL	DELL270917C00790000	Call	2027-09-17	345	11.3	0.95	790.00	+37.63%	88.38	85.35	86.70	—
DELL	DELL270917C00780000	Call	2027-09-17	345	11.3	0.95	780.00	+35.89%	90.45	88.79	83.65	—
DELL	DELL270917C00770000	Call	2027-09-17	345	11.3	0.95	770.00	+34.15%	95.38	91.35	94.36	—
DELL	DELL270917C00760000	Call	2027-09-17	345	11.3	0.95	760.00	+32.40%	95.60	90.65	97.41	—
DELL	DELL270917C00750000	Call	2027-09-17	345	11.3	0.95	750.00	+30.66%	96.60	93.77	98.55	—
DELL	DELL270917C00740000	Call	2027-09-17	345	11.3	0.95	740.00	+28.92%	99.26	98.23	96.00	—
DELL	DELL270917C00730000	Call	2027-09-17	345	11.3	0.95	730.00	+27.18%	101.94	98.07	117.63	—
DELL	DELL270917C00720000	Call	2027-09-17	345	11.3	0.95	720.00	+25.44%	105.40	100.83	120.26	—
DELL	DELL270917C00710000	Call	2027-09-17	345	11.3	0.95	710.00	+23.69%	109.17	104.01	109.05	—
DELL	DELL270917C00700000	Call	2027-09-17	345	11.3	0.95	700.00	+21.95%	112.08	106.94	111.70	—
DELL	DELL270917C00690000	Call	2027-09-17	345	11.3	0.95	690.00	+20.21%	112.92	110.78	115.19	—
DELL	DELL270917C00680000	Call	2027-09-17	345	11.3	0.95	680.00	+18.47%	115.26	112.50	109.32	—
DELL	DELL270917C00670000	Call	2027-09-17	345	11.3	0.95	670.00	+16.72%	118.76	115.86	131.72	—
DELL	DELL270917C00660000	Call	2027-09-17	345	11.3	0.95	660.00	+14.98%	121.73	119.69	102.81	—
DELL	DELL270917C00650000	Call	2027-09-17	345	11.3	0.95	650.00	+13.24%	127.80	120.74	111.03	—
DELL	DELL270917C00640000	Call	2027-09-17	345	11.3	0.95	640.00	+11.50%	127.27	123.96	126.65	—
DELL	DELL270917C00630000	Call	2027-09-17	345	11.3	0.95	630.00	+9.76%	132.88	129.68	144.16	—
DELL	DELL270917C00620000	Call	2027-09-17	345	11.3	0.95	620.00	+8.01%	137.65	129.27	135.55	—
DELL	DELL270917C00610000	Call	2027-09-17	345	11.3	0.95	610.00	+6.27%	138.14	136.93	128.75	—
DELL	DELL270917C00600000	Call	2027-09-17	345	11.3	0.95	600.00	+4.53%	142.16	138.95	140.75	—
DELL	DELL270917C00590000	Call	2027-09-17	345	11.3	0.95	590.00	+2.79%	147.33	140.75	146.50	—
DELL	DELL270917C00580000	Call	2027-09-17	345	11.3	0.95	580.00	+1.05%	148.96	148.40	146.77	—
DELL	DELL270917C00570000	Call	2027-09-17	345	11.3	0.95	570.00	-0.70%	154.23	152.51	144.65	—
DELL	DELL270917C00560000	Call	2027-09-17	345	11.3	0.95	560.00	-2.44%	158.56	154.82	162.16	—
DELL	DELL270917C00550000	Call	2027-09-17	345	11.3	0.95	550.00	-4.18%	162.73	159.44	166.10	—
DELL	DELL270917C00540000	Call	2027-09-17	345	11.3	0.95	540.00	-5.92%	163.86	160.97	140.20	—
DELL	DELL270917C00530000	Call	2027-09-17	345	11.3	0.95	530.00	-7.67%	173.54	168.42	153.43	—
DELL	DELL270917C00520000	Call	2027-09-17	345	11.3	0.95	520.00	-9.41%	178.44	167.57	153.13	—
DELL	DELL270917C00510000	Call	2027-09-17	345	11.3	0.95	510.00	-11.15%	180.13	173.14	155.72	—
DELL	DELL270917C00500000	Call	2027-09-17	345	11.3	0.95	500.00	-12.89%	183.30	178.90	189.37	—
DELL	DELL270917C00490000	Call	2027-09-17	345	11.3	0.95	490.00	-14.63%	190.17	184.07	160.00	—
DELL	DELL270917C00480000	Call	2027-09-17	345	11.3	0.95	480.00	-16.38%	189.61	185.92	195.70	—
DELL	DELL270917C00470000	Call	2027-09-17	345	11.3	0.95	470.00	-18.12%	195.58	194.31	200.25	—
DELL	DELL270917C00460000	Call	2027-09-17	345	11.3	0.95	460.00	-19.86%	202.11	200.24	194.11	—
DELL	DELL270917C00450000	Call	2027-09-17	345	11.3	0.95	450.00	-21.60%	210.15	202.80	206.89	—
DELL	DELL270917C00440000	Call	2027-09-17	345	11.3	0.95	440.00	-23.34%	211.79	207.78	192.02	—
DELL	DELL270917C00430000	Call	2027-09-17	345	11.3	0.95	430.00	-25.09%	218.97	214.35	222.65	—
DELL	DELL270917C00420000	Call	2027-09-17	345	11.3	0.95	420.00	-26.83%	228.63	220.27	191.31	—
DELL	DELL270917C00410000	Call	2027-09-17	345	11.3	0.95	410.00	-28.57%	235.27	225.99	220.55	—
DELL	DELL270917C00400000	Call	2027-09-17	345	11.3	0.95	400.00	-30.31%	239.80	235.58	235.58	—
DELL	DELL270917C00390000	Call	2027-09-17	345	11.3	0.95	390.00	-32.06%	246.87	241.96	212.91	—
DELL	DELL270917C00380000	Call	2027-09-17	345	11.3	0.95	380.00	-33.80%	255.08	248.65	228.71	—
DELL	DELL270917C00370000	Call	2027-09-17	345	11.3	0.95	370.00	-35.54%	256.75	249.15	241.44	—
DELL	DELL270917C00360000	Call	2027-09-17	345	11.3	0.95	360.00	-37.28%	265.45	263.83	258.25	—
DELL	DELL270917C00350000	Call	2027-09-17	345	11.3	0.95	350.00	-39.02%	274.32	270.46	241.55	—
DELL	DELL270917C00340000	Call	2027-09-17	345	11.3	0.95	340.00	-40.77%	273.72	272.43	283.43	—
DELL	DELL270917C00330000	Call	2027-09-17	345	11.3	0.95	330.00	-42.51%	287.60	283.10	292.24	—
DELL	DELL270917C00320000	Call	2027-09-17	345	11.3	0.95	320.00	-44.25%	285.77	281.13	209.17	—
DELL	DELL270917C00310000	Call	2027-09-17	345	11.3	0.95	310.00	-45.99%	300.31	290.61	248.80	—
DELL	DELL270917C00300000	Call	2027-09-17	345	11.3	0.95	300.00	-47.74%	309.11	304.73	285.06	—
DELL	DELL270917C00290000	Call	2027-09-17	345	11.3	0.95	290.00	-49.48%	308.98	303.66	288.61	—
DELL	DELL270917C00280000	Call	2027-09-17	345	11.3	0.95	280.00	-51.22%	324.95	320.55	324.33	—
DELL	DELL270917C00270000	Call	2027-09-17	345	11.3	0.95	270.00	-52.96%	331.11	324.97	231.92	—
DELL	DELL270917C00260000	Call	2027-09-17	345	11.3	0.95	260.00	-54.70%	340.59	336.09	342.68	—
DELL	DELL270917C00250000	Call	2027-09-17	345	11.3	0.95	250.00	-56.45%	344.51	334.27	316.39	—
DELL	DELL270917C00240000	Call	2027-09-17	345	11.3	0.95	240.00	-58.19%	347.45	345.88	212.70	—
DELL	DELL270917C00230000	Call	2027-09-17	345	11.3	0.95	230.00	-59.93%	364.73	359.93	363.13	—
DELL	DELL270917C00220000	Call	2027-09-17	345	11.3	0.95	220.00	-61.67%	377.40	372.40	354.08	—
DELL	DELL270917C00210000	Call	2027-09-17	345	11.3	0.95	210.00	-63.41%	384.83	379.80	278.23	—
DELL	DELL270917C00200000	Call	2027-09-17	345	11.3	0.95	200.00	-65.16%	393.81	390.11	398.04	—
DELL	DELL270917C00195000	Call	2027-09-17	345	11.3	0.95	195.00	-66.03%	395.31	394.53	92.40	—
DELL	DELL270917C00190000	Call	2027-09-17	345	11.3	0.95	190.00	-66.90%	397.41	387.43	363.62	—
DELL	DELL270917C00185000	Call	2027-09-17	345	11.3	0.95	185.00	-67.77%	398.39	394.64	373.88	—
DELL	DELL270917C00180000	Call	2027-09-17	345	11.3	0.95	180.00	-68.64%	406.69	396.71	295.98	—
DELL	DELL270917C00175000	Call	2027-09-17	345	11.3	0.95	175.00	-69.51%	411.75	408.27	368.44	—
DELL	DELL270917C00170000	Call	2027-09-17	345	11.3	0.95	170.00	-70.38%	419.32	406.78	283.38	—
DELL	DELL270917C00165000	Call	2027-09-17	345	11.3	0.95	165.00	-71.25%	410.40	409.78	322.91	—
DELL	DELL270917C00160000	Call	2027-09-17	345	11.3	0.95	160.00	-72.13%	430.80	418.42	304.12	—
DELL	DELL270917C00155000	Call	2027-09-17	345	11.3	0.95	155.00	-73.00%	422.38	420.18	397.75	—
DELL	DELL270917C00150000	Call	2027-09-17	345	11.3	0.95	150.00	-73.87%	440.19	435.94	389.70	—
DELL	DELL270917C00145000	Call	2027-09-17	345	11.3	0.95	145.00	-74.74%	438.12	428.86	401.34	—
DELL	DELL270917C00140000	Call	2027-09-17	345	11.3	0.95	140.00	-75.61%	446.93	433.85	409.93	—
DELL	DELL270917C00135000	Call	2027-09-17	345	11.3	0.95	135.00	-76.48%	455.57	450.57	442.11	—
DELL	DELL270917C00130000	Call	2027-09-17	345	11.3	0.95	130.00	-77.35%	452.16	439.28	270.00	—
DELL	DELL270917C00125000	Call	2027-09-17	345	11.3	0.95	125.00	-78.22%	454.25	447.86	437.16	—
DELL	DELL270917C00120000	Call	2027-09-17	345	11.3	0.95	120.00	-79.09%	470.10	465.10	338.82	—
DELL	DELL270917C00115000	Call	2027-09-17	345	11.3	0.95	115.00	-79.97%	474.08	453.32	271.81	—
DELL	DELL270917C00110000	Call	2027-09-17	345	11.3	0.95	110.00	-80.84%	467.05	466.31	353.73	—
DELL	DELL270917C00105000	Call	2027-09-17	345	11.3	0.95	105.00	-81.71%	481.73	463.42	492.10	—
DELL	DELL270917C00100000	Call	2027-09-17	345	11.3	0.95	100.00	-82.58%	485.99	481.49	467.17	—
DELL	DELL270917C00095000	Call	2027-09-17	345	11.3	0.95	95.00	-83.45%	490.16	488.55	301.51	—
DELL	DELL270917C00090000	Call	2027-09-17	345	11.3	0.95	90.00	-84.32%	491.66	477.49	326.05	—
DELL	DELL270917C00085000	Call	2027-09-17	345	11.3	0.95	85.00	-85.19%	496.63	484.43	326.75	—
DELL	DELL270917C00080000	Call	2027-09-17	345	11.3	0.95	80.00	-86.06%	489.31	488.52	73.20	—
DELL	DELL270917C00075000	Call	2027-09-17	345	11.3	0.95	75.00	-86.93%	513.22	506.28	441.73	—
DELL	DELL270917C00070000	Call	2027-09-17	345	11.3	0.95	70.00	-87.80%	510.69	494.86	82.40	—
DELL	DELL270917C00065000	Call	2027-09-17	345	11.3	0.95	65.00	-88.68%	513.81	509.31	78.95	—
DELL	DELL270917C00060000	Call	2027-09-17	345	11.3	0.95	60.00	-89.55%	523.09	515.42	188.35	—
DELL	DELL270917P00890000	Put	2027-09-17	345	11.3	0.95	890.00	+55.05%	363.22	359.72	—	—
DELL	DELL270917P00880000	Put	2027-09-17	345	11.3	0.95	880.00	+53.31%	352.25	349.20	370.85	—
DELL	DELL270917P00870000	Put	2027-09-17	345	11.3	0.95	870.00	+51.57%	348.75	343.45	—	—
DELL	DELL270917P00860000	Put	2027-09-17	345	11.3	0.95	860.00	+49.83%	338.05	327.08	—	—
DELL	DELL270917P00850000	Put	2027-09-17	345	11.3	0.95	850.00	+48.08%	325.17	324.24	338.37	—
DELL	DELL270917P00840000	Put	2027-09-17	345	11.3	0.95	840.00	+46.34%	318.37	317.88	—	—
DELL	DELL270917P00820000	Put	2027-09-17	345	11.3	0.95	820.00	+42.86%	309.03	304.37	—	—
DELL	DELL270917P00800000	Put	2027-09-17	345	11.3	0.95	800.00	+39.37%	290.70	288.16	—	—
DELL	DELL270917P00790000	Put	2027-09-17	345	11.3	0.95	790.00	+37.63%	281.97	273.20	—	—
DELL	DELL270917P00780000	Put	2027-09-17	345	11.3	0.95	780.00	+35.89%	269.66	263.38	—	—
DELL	DELL270917P00770000	Put	2027-09-17	345	11.3	0.95	770.00	+34.15%	265.39	264.54	—	—
DELL	DELL270917P00760000	Put	2027-09-17	345	11.3	0.95	760.00	+32.40%	261.70	258.05	277.10	—
DELL	DELL270917P00750000	Put	2027-09-17	345	11.3	0.95	750.00	+30.66%	250.04	246.46	272.71	—
DELL	DELL270917P00740000	Put	2027-09-17	345	11.3	0.95	740.00	+28.92%	243.59	239.35	265.85	—
DELL	DELL270917P00730000	Put	2027-09-17	345	11.3	0.95	730.00	+27.18%	233.59	230.40	314.27	—
DELL	DELL270917P00720000	Put	2027-09-17	345	11.3	0.95	720.00	+25.44%	231.31	227.64	317.50	—
DELL	DELL270917P00710000	Put	2027-09-17	345	11.3	0.95	710.00	+23.69%	222.30	217.68	225.50	—
DELL	DELL270917P00700000	Put	2027-09-17	345	11.3	0.95	700.00	+21.95%	212.34	209.67	227.09	—
DELL	DELL270917P00690000	Put	2027-09-17	345	11.3	0.95	690.00	+20.21%	207.82	205.38	220.92	—
DELL	DELL270917P00680000	Put	2027-09-17	345	11.3	0.95	680.00	+18.47%	197.78	197.16	217.30	—
DELL	DELL270917P00670000	Put	2027-09-17	345	11.3	0.95	670.00	+16.72%	194.66	187.41	189.30	—
DELL	DELL270917P00660000	Put	2027-09-17	345	11.3	0.95	660.00	+14.98%	188.07	184.82	202.13	—
DELL	DELL270917P00650000	Put	2027-09-17	345	11.3	0.95	650.00	+13.24%	182.20	177.92	191.06	—
DELL	DELL270917P00640000	Put	2027-09-17	345	11.3	0.95	640.00	+11.50%	174.06	165.89	189.85	—
DELL	DELL270917P00630000	Put	2027-09-17	345	11.3	0.95	630.00	+9.76%	168.15	164.30	182.27	—
DELL	DELL270917P00620000	Put	2027-09-17	345	11.3	0.95	620.00	+8.01%	160.48	154.97	194.58	—
DELL	DELL270917P00610000	Put	2027-09-17	345	11.3	0.95	610.00	+6.27%	154.20	150.12	170.21	—
DELL	DELL270917P00600000	Put	2027-09-17	345	11.3	0.95	600.00	+4.53%	147.34	145.18	144.66	—
DELL	DELL270917P00590000	Put	2027-09-17	345	11.3	0.95	590.00	+2.79%	138.54	135.62	157.24	—
DELL	DELL270917P00580000	Put	2027-09-17	345	11.3	0.95	580.00	+1.05%	132.57	128.89	149.80	—
DELL	DELL270917P00570000	Put	2027-09-17	345	11.3	0.95	570.00	-0.70%	126.87	123.01	136.05	—
DELL	DELL270917P00560000	Put	2027-09-17	345	11.3	0.95	560.00	-2.44%	125.04	120.35	147.13	—
DELL	DELL270917P00550000	Put	2027-09-17	345	11.3	0.95	550.00	-4.18%	116.58	114.08	128.25	—
DELL	DELL270917P00540000	Put	2027-09-17	345	11.3	0.95	540.00	-5.92%	111.64	107.76	125.49	—
DELL	DELL270917P00530000	Put	2027-09-17	345	11.3	0.95	530.00	-7.67%	105.90	104.26	120.50	—
DELL	DELL270917P00520000	Put	2027-09-17	345	11.3	0.95	520.00	-9.41%	99.41	97.15	106.53	—
DELL	DELL270917P00510000	Put	2027-09-17	345	11.3	0.95	510.00	-11.15%	95.07	93.99	110.00	—
DELL	DELL270917P00500000	Put	2027-09-17	345	11.3	0.95	500.00	-12.89%	90.78	87.16	105.72	—
DELL	DELL270917P00490000	Put	2027-09-17	345	11.3	0.95	490.00	-14.63%	87.57	81.21	98.25	—
DELL	DELL270917P00480000	Put	2027-09-17	345	11.3	0.95	480.00	-16.38%	80.06	76.30	94.46	—
DELL	DELL270917P00470000	Put	2027-09-17	345	11.3	0.95	470.00	-18.12%	76.69	71.84	88.65	—
DELL	DELL270917P00460000	Put	2027-09-17	345	11.3	0.95	460.00	-19.86%	72.33	69.10	75.25	—
DELL	DELL270917P00450000	Put	2027-09-17	345	11.3	0.95	450.00	-21.60%	67.30	64.69	65.46	—
DELL	DELL270917P00440000	Put	2027-09-17	345	11.3	0.95	440.00	-23.34%	64.09	59.51	61.33	—
DELL	DELL270917P00430000	Put	2027-09-17	345	11.3	0.95	430.00	-25.09%	58.16	54.97	55.40	—
DELL	DELL270917P00420000	Put	2027-09-17	345	11.3	0.95	420.00	-26.83%	56.02	51.70	63.59	—
DELL	DELL270917P00410000	Put	2027-09-17	345	11.3	0.95	410.00	-28.57%	51.99	47.66	60.12	—
DELL	DELL270917P00400000	Put	2027-09-17	345	11.3	0.95	400.00	-30.31%	47.59	45.64	46.40	—
DELL	DELL270917P00390000	Put	2027-09-17	345	11.3	0.95	390.00	-32.06%	43.90	40.88	48.09	—
DELL	DELL270917P00380000	Put	2027-09-17	345	11.3	0.95	380.00	-33.80%	41.31	37.98	44.10	—
DELL	DELL270917P00370000	Put	2027-09-17	345	11.3	0.95	370.00	-35.54%	37.95	34.15	43.39	—
DELL	DELL270917P00360000	Put	2027-09-17	345	11.3	0.95	360.00	-37.28%	35.59	32.44	31.50	—
DELL	DELL270917P00350000	Put	2027-09-17	345	11.3	0.95	350.00	-39.02%	31.66	28.30	29.55	—
DELL	DELL270917P00340000	Put	2027-09-17	345	11.3	0.95	340.00	-40.77%	28.92	26.54	29.95	—
DELL	DELL270917P00330000	Put	2027-09-17	345	11.3	0.95	330.00	-42.51%	26.93	24.08	27.20	—
DELL	DELL270917P00320000	Put	2027-09-17	345	11.3	0.95	320.00	-44.25%	24.22	22.31	22.55	—
DELL	DELL270917P00310000	Put	2027-09-17	345	11.3	0.95	310.00	-45.99%	21.50	19.72	20.15	—
DELL	DELL270917P00300000	Put	2027-09-17	345	11.3	0.95	300.00	-47.74%	20.47	16.39	18.00	—
DELL	DELL270917P00290000	Put	2027-09-17	345	11.3	0.95	290.00	-49.48%	17.48	13.96	17.65	—
DELL	DELL270917P00280000	Put	2027-09-17	345	11.3	0.95	280.00	-51.22%	14.82	12.74	15.65	—
DELL	DELL270917P00270000	Put	2027-09-17	345	11.3	0.95	270.00	-52.96%	14.27	10.58	13.75	—
DELL	DELL270917P00260000	Put	2027-09-17	345	11.3	0.95	260.00	-54.70%	13.15	9.52	15.45	—
DELL	DELL270917P00250000	Put	2027-09-17	345	11.3	0.95	250.00	-56.45%	10.73	8.73	8.82	—
DELL	DELL270917P00240000	Put	2027-09-17	345	11.3	0.95	240.00	-58.19%	9.49	6.74	18.20	—
DELL	DELL270917P00230000	Put	2027-09-17	345	11.3	0.95	230.00	-59.93%	8.10	6.12	6.90	—
DELL	DELL270917P00220000	Put	2027-09-17	345	11.3	0.95	220.00	-61.67%	7.18	4.79	10.27	—
DELL	DELL270917P00210000	Put	2027-09-17	345	11.3	0.95	210.00	-63.41%	6.38	3.73	14.06	—
DELL	DELL270917P00200000	Put	2027-09-17	345	11.3	0.95	200.00	-65.16%	5.01	3.52	5.75	—
DELL	DELL270917P00195000	Put	2027-09-17	345	11.3	0.95	195.00	-66.03%	5.44	2.50	21.85	—
DELL	DELL270917P00190000	Put	2027-09-17	345	11.3	0.95	190.00	-66.90%	5.57	1.40	4.60	—
DELL	DELL270917P00185000	Put	2027-09-17	345	11.3	0.95	185.00	-67.77%	4.76	1.07	4.97	—
DELL	DELL270917P00180000	Put	2027-09-17	345	11.3	0.95	180.00	-68.64%	4.28	0.78	16.52	—
DELL	DELL270917P00175000	Put	2027-09-17	345	11.3	0.95	175.00	-69.51%	4.03	0.97	4.20	—
DELL	DELL270917P00170000	Put	2027-09-17	345	11.3	0.95	170.00	-70.38%	3.74	1.36	2.88	—
DELL	DELL270917P00165000	Put	2027-09-17	345	11.3	0.95	165.00	-71.25%	3.23	0.84	23.35	—
DELL	DELL270917P00160000	Put	2027-09-17	345	11.3	0.95	160.00	-72.13%	3.50	0.48	4.25	—
DELL	DELL270917P00155000	Put	2027-09-17	345	11.3	0.95	155.00	-73.00%	3.48	0.48	2.51	—
DELL	DELL270917P00150000	Put	2027-09-17	345	11.3	0.95	150.00	-73.87%	2.37	0.52	2.33	—
DELL	DELL270917P00145000	Put	2027-09-17	345	11.3	0.95	145.00	-74.74%	2.68	0.67	2.32	—
DELL	DELL270917P00140000	Put	2027-09-17	345	11.3	0.95	140.00	-75.61%	2.54	0.52	1.95	—
DELL	DELL270917P00135000	Put	2027-09-17	345	11.3	0.95	135.00	-76.48%	3.15	0.52	11.50	—
DELL	DELL270917P00130000	Put	2027-09-17	345	11.3	0.95	130.00	-77.35%	2.93	0.52	1.80	—
DELL	DELL270917P00125000	Put	2027-09-17	345	11.3	0.95	125.00	-78.22%	2.57	0.48	1.21	—
DELL	DELL270917P00120000	Put	2027-09-17	345	11.3	0.95	120.00	-79.09%	2.79	0.00	1.35	—
DELL	DELL270917P00115000	Put	2027-09-17	345	11.3	0.95	115.00	-79.97%	1.70	0.00	1.48	—
DELL	DELL270917P00110000	Put	2027-09-17	345	11.3	0.95	110.00	-80.84%	2.56	0.00	0.72	—
DELL	DELL270917P00105000	Put	2027-09-17	345	11.3	0.95	105.00	-81.71%	2.50	0.00	1.43	—
DELL	DELL270917P00100000	Put	2027-09-17	345	11.3	0.95	100.00	-82.58%	0.78	0.00	2.32	—
DELL	DELL270917P00095000	Put	2027-09-17	345	11.3	0.95	95.00	-83.45%	2.38	0.00	4.50	—
DELL	DELL270917P00090000	Put	2027-09-17	345	11.3	0.95	90.00	-84.32%	2.37	0.00	0.37	—
DELL	DELL270917P00085000	Put	2027-09-17	345	11.3	0.95	85.00	-85.19%	2.27	0.00	1.30	—
DELL	DELL270917P00080000	Put	2027-09-17	345	11.3	0.95	80.00	-86.06%	2.25	0.00	1.27	—
DELL	DELL270917P00075000	Put	2027-09-17	345	11.3	0.95	75.00	-86.93%	2.22	0.00	1.03	—
DELL	DELL270917P00070000	Put	2027-09-17	345	11.3	0.95	70.00	-87.80%	2.20	0.00	1.82	—
DELL	DELL270917P00065000	Put	2027-09-17	345	11.3	0.95	65.00	-88.68%	2.22	0.00	1.15	—
DELL	DELL270917P00060000	Put	2027-09-17	345	11.3	0.95	60.00	-89.55%	2.21	0.00	2.33	—
DELL	DELL271217C00890000	Call	2027-12-17	436	14.3	1.19	890.00	+55.05%	91.02	88.12	90.86	—
DELL	DELL271217C00880000	Call	2027-12-17	436	14.3	1.19	880.00	+53.31%	91.86	89.63	95.09	—
DELL	DELL271217C00870000	Call	2027-12-17	436	14.3	1.19	870.00	+51.57%	93.55	90.61	95.59	—
DELL	DELL271217C00860000	Call	2027-12-17	436	14.3	1.19	860.00	+49.83%	96.69	90.21	87.47	—
DELL	DELL271217C00850000	Call	2027-12-17	436	14.3	1.19	850.00	+48.08%	96.62	92.27	86.75	—
DELL	DELL271217C00840000	Call	2027-12-17	436	14.3	1.19	840.00	+46.34%	99.37	96.64	91.31	—
DELL	DELL271217C00830000	Call	2027-12-17	436	14.3	1.19	830.00	+44.60%	102.89	96.23	95.15	—
DELL	DELL271217C00820000	Call	2027-12-17	436	14.3	1.19	820.00	+42.86%	103.08	99.58	117.70	—
DELL	DELL271217C00810000	Call	2027-12-17	436	14.3	1.19	810.00	+41.11%	106.42	103.33	95.25	—
DELL	DELL271217C00800000	Call	2027-12-17	436	14.3	1.19	800.00	+39.37%	109.05	105.16	107.50	—
DELL	DELL271217C00790000	Call	2027-12-17	436	14.3	1.19	790.00	+37.63%	108.99	104.34	111.84	—
DELL	DELL271217C00780000	Call	2027-12-17	436	14.3	1.19	780.00	+35.89%	113.73	108.75	112.50	—
DELL	DELL271217C00770000	Call	2027-12-17	436	14.3	1.19	770.00	+34.15%	113.03	109.91	116.59	—
DELL	DELL271217C00760000	Call	2027-12-17	436	14.3	1.19	760.00	+32.40%	115.15	111.11	116.08	—
DELL	DELL271217C00750000	Call	2027-12-17	436	14.3	1.19	750.00	+30.66%	121.16	114.26	112.29	—
DELL	DELL271217C00740000	Call	2027-12-17	436	14.3	1.19	740.00	+28.92%	123.88	119.84	121.95	—
DELL	DELL271217C00730000	Call	2027-12-17	436	14.3	1.19	730.00	+27.18%	122.69	119.80	138.17	—
DELL	DELL271217C00720000	Call	2027-12-17	436	14.3	1.19	720.00	+25.44%	127.21	123.99	141.15	—
DELL	DELL271217C00710000	Call	2027-12-17	436	14.3	1.19	710.00	+23.69%	132.39	123.27	135.40	—
DELL	DELL271217C00700000	Call	2027-12-17	436	14.3	1.19	700.00	+21.95%	133.52	125.97	122.28	—
DELL	DELL271217C00690000	Call	2027-12-17	436	14.3	1.19	690.00	+20.21%	136.01	130.17	121.79	—
DELL	DELL271217C00680000	Call	2027-12-17	436	14.3	1.19	680.00	+18.47%	136.78	132.19	126.05	—
DELL	DELL271217C00670000	Call	2027-12-17	436	14.3	1.19	670.00	+16.72%	140.44	136.62	119.46	—
DELL	DELL271217C00660000	Call	2027-12-17	436	14.3	1.19	660.00	+14.98%	146.23	142.23	146.32	—
DELL	DELL271217C00650000	Call	2027-12-17	436	14.3	1.19	650.00	+13.24%	148.00	144.00	150.46	—
DELL	DELL271217C00640000	Call	2027-12-17	436	14.3	1.19	640.00	+11.50%	148.12	146.94	126.96	—
DELL	DELL271217C00630000	Call	2027-12-17	436	14.3	1.19	630.00	+9.76%	151.77	147.12	158.80	—
DELL	DELL271217C00620000	Call	2027-12-17	436	14.3	1.19	620.00	+8.01%	155.78	149.68	145.87	—
DELL	DELL271217C00610000	Call	2027-12-17	436	14.3	1.19	610.00	+6.27%	158.45	157.73	147.10	—
DELL	DELL271217C00600000	Call	2027-12-17	436	14.3	1.19	600.00	+4.53%	160.34	156.44	146.60	—
DELL	DELL271217C00590000	Call	2027-12-17	436	14.3	1.19	590.00	+2.79%	166.94	163.39	168.89	—
DELL	DELL271217C00580000	Call	2027-12-17	436	14.3	1.19	580.00	+1.05%	172.61	168.57	171.25	—
DELL	DELL271217C00570000	Call	2027-12-17	436	14.3	1.19	570.00	-0.70%	172.19	166.68	157.53	—
DELL	DELL271217C00560000	Call	2027-12-17	436	14.3	1.19	560.00	-2.44%	178.31	176.06	174.46	—
DELL	DELL271217C00550000	Call	2027-12-17	436	14.3	1.19	550.00	-4.18%	181.51	175.59	163.65	—
DELL	DELL271217C00540000	Call	2027-12-17	436	14.3	1.19	540.00	-5.92%	187.35	184.19	165.00	—
DELL	DELL271217C00530000	Call	2027-12-17	436	14.3	1.19	530.00	-7.67%	192.04	184.96	164.90	—
DELL	DELL271217C00520000	Call	2027-12-17	436	14.3	1.19	520.00	-9.41%	195.34	189.09	175.35	—
DELL	DELL271217C00510000	Call	2027-12-17	436	14.3	1.19	510.00	-11.15%	198.06	193.76	178.50	—
DELL	DELL271217C00500000	Call	2027-12-17	436	14.3	1.19	500.00	-12.89%	206.23	202.23	187.82	—
DELL	DELL271217C00490000	Call	2027-12-17	436	14.3	1.19	490.00	-14.63%	205.02	203.22	189.14	—
DELL	DELL271217C00480000	Call	2027-12-17	436	14.3	1.19	480.00	-16.38%	211.22	203.68	208.00	—
DELL	DELL271217C00470000	Call	2027-12-17	436	14.3	1.19	470.00	-18.12%	214.53	209.58	204.40	—
DELL	DELL271217C00460000	Call	2027-12-17	436	14.3	1.19	460.00	-19.86%	220.17	215.58	198.78	—
DELL	DELL271217C00450000	Call	2027-12-17	436	14.3	1.19	450.00	-21.60%	223.15	221.14	212.40	—
DELL	DELL271217C00440000	Call	2027-12-17	436	14.3	1.19	440.00	-23.34%	228.88	222.57	219.40	—
DELL	DELL271217C00430000	Call	2027-12-17	436	14.3	1.19	430.00	-25.09%	231.84	230.31	225.90	—
DELL	DELL271217C00420000	Call	2027-12-17	436	14.3	1.19	420.00	-26.83%	240.51	232.82	243.51	—
DELL	DELL271217C00410000	Call	2027-12-17	436	14.3	1.19	410.00	-28.57%	248.19	242.56	231.17	—
DELL	DELL271217C00400000	Call	2027-12-17	436	14.3	1.19	400.00	-30.31%	254.55	247.12	255.86	—
DELL	DELL271217C00390000	Call	2027-12-17	436	14.3	1.19	390.00	-32.06%	256.23	254.54	185.40	—
DELL	DELL271217C00380000	Call	2027-12-17	436	14.3	1.19	380.00	-33.80%	267.29	262.79	238.31	—
DELL	DELL271217C00370000	Call	2027-12-17	436	14.3	1.19	370.00	-35.54%	268.60	265.38	285.51	—
DELL	DELL271217C00360000	Call	2027-12-17	436	14.3	1.19	360.00	-37.28%	279.85	269.21	234.48	—
DELL	DELL271217C00350000	Call	2027-12-17	436	14.3	1.19	350.00	-39.02%	285.63	275.36	290.74	—
DELL	DELL271217C00340000	Call	2027-12-17	436	14.3	1.19	340.00	-40.77%	293.08	283.11	304.22	—
DELL	DELL271217C00330000	Call	2027-12-17	436	14.3	1.19	330.00	-42.51%	295.47	293.04	288.82	—
DELL	DELL271217C00320000	Call	2027-12-17	436	14.3	1.19	320.00	-44.25%	297.28	296.35	291.67	—
DELL	DELL271217C00310000	Call	2027-12-17	436	14.3	1.19	310.00	-45.99%	311.80	299.59	277.50	—
DELL	DELL271217C00300000	Call	2027-12-17	436	14.3	1.19	300.00	-47.74%	322.17	311.57	292.30	—
DELL	DELL271217C00290000	Call	2027-12-17	436	14.3	1.19	290.00	-49.48%	322.28	313.16	190.29	—
DELL	DELL271217C00280000	Call	2027-12-17	436	14.3	1.19	280.00	-51.22%	333.89	330.86	319.37	—
DELL	DELL271217C00270000	Call	2027-12-17	436	14.3	1.19	270.00	-52.96%	337.63	333.63	355.80	—
DELL	DELL271217C00260000	Call	2027-12-17	436	14.3	1.19	260.00	-54.70%	339.39	336.18	328.86	—
DELL	DELL271217C00250000	Call	2027-12-17	436	14.3	1.19	250.00	-56.45%	356.39	348.58	326.52	—
DELL	DELL271217C00240000	Call	2027-12-17	436	14.3	1.19	240.00	-58.19%	364.64	352.99	337.50	—
DELL	DELL271217C00230000	Call	2027-12-17	436	14.3	1.19	230.00	-59.93%	368.40	357.21	360.25	—
DELL	DELL271217C00220000	Call	2027-12-17	436	14.3	1.19	220.00	-61.67%	383.40	377.76	318.09	—
DELL	DELL271217C00210000	Call	2027-12-17	436	14.3	1.19	210.00	-63.41%	382.43	372.97	348.57	—
DELL	DELL271217C00200000	Call	2027-12-17	436	14.3	1.19	200.00	-65.16%	388.65	379.85	294.36	—
DELL	DELL271217C00195000	Call	2027-12-17	436	14.3	1.19	195.00	-66.03%	401.04	389.17	297.92	—
DELL	DELL271217C00190000	Call	2027-12-17	436	14.3	1.19	190.00	-66.90%	398.23	397.95	352.14	—
DELL	DELL271217C00185000	Call	2027-12-17	436	14.3	1.19	185.00	-67.77%	402.49	401.47	292.00	—
DELL	DELL271217C00180000	Call	2027-12-17	436	14.3	1.19	180.00	-68.64%	414.53	404.73	415.98	—
DELL	DELL271217C00175000	Call	2027-12-17	436	14.3	1.19	175.00	-69.51%	415.14	404.81	379.16	—
DELL	DELL271217C00170000	Call	2027-12-17	436	14.3	1.19	170.00	-70.38%	422.68	413.23	380.53	—
DELL	DELL271217C00165000	Call	2027-12-17	436	14.3	1.19	165.00	-71.25%	428.89	411.03	340.18	—
DELL	DELL271217C00160000	Call	2027-12-17	436	14.3	1.19	160.00	-72.13%	433.41	425.59	362.27	—
DELL	DELL271217C00155000	Call	2027-12-17	436	14.3	1.19	155.00	-73.00%	431.02	426.32	259.89	—
DELL	DELL271217C00150000	Call	2027-12-17	436	14.3	1.19	150.00	-73.87%	441.33	436.29	397.00	—
DELL	DELL271217C00145000	Call	2027-12-17	436	14.3	1.19	145.00	-74.74%	432.96	429.57	445.37	—
DELL	DELL271217C00140000	Call	2027-12-17	436	14.3	1.19	140.00	-75.61%	452.86	448.21	411.77	—
DELL	DELL271217C00135000	Call	2027-12-17	436	14.3	1.19	135.00	-76.48%	456.09	446.31	314.62	—
DELL	DELL271217C00130000	Call	2027-12-17	436	14.3	1.19	130.00	-77.35%	443.97	440.68	446.69	—
DELL	DELL271217C00125000	Call	2027-12-17	436	14.3	1.19	125.00	-78.22%	452.38	449.16	451.10	—
DELL	DELL271217C00120000	Call	2027-12-17	436	14.3	1.19	120.00	-79.09%	461.55	460.49	455.16	—
DELL	DELL271217C00115000	Call	2027-12-17	436	14.3	1.19	115.00	-79.97%	466.15	456.82	308.50	—
DELL	DELL271217C00110000	Call	2027-12-17	436	14.3	1.19	110.00	-80.84%	480.78	462.50	302.77	—
DELL	DELL271217C00105000	Call	2027-12-17	436	14.3	1.19	105.00	-81.71%	483.66	464.56	495.39	—
DELL	DELL271217C00100000	Call	2027-12-17	436	14.3	1.19	100.00	-82.58%	479.14	474.14	481.17	—
DELL	DELL271217C00095000	Call	2027-12-17	436	14.3	1.19	95.00	-83.45%	490.79	485.79	217.07	—
DELL	DELL271217C00090000	Call	2027-12-17	436	14.3	1.19	90.00	-84.32%	490.40	476.76	149.87	—
DELL	DELL271217C00085000	Call	2027-12-17	436	14.3	1.19	85.00	-85.19%	497.20	488.89	328.72	—
DELL	DELL271217C00080000	Call	2027-12-17	436	14.3	1.19	80.00	-86.06%	496.65	492.66	491.34	—
DELL	DELL271217C00075000	Call	2027-12-17	436	14.3	1.19	75.00	-86.93%	513.33	508.83	120.00	—
DELL	DELL271217C00070000	Call	2027-12-17	436	14.3	1.19	70.00	-87.80%	507.03	502.53	358.36	—
DELL	DELL271217C00065000	Call	2027-12-17	436	14.3	1.19	65.00	-88.68%	503.80	503.25	240.41	—
DELL	DELL271217C00060000	Call	2027-12-17	436	14.3	1.19	60.00	-89.55%	526.90	519.80	365.34	—
DELL	DELL271217C00055000	Call	2027-12-17	436	14.3	1.19	55.00	-90.42%	527.27	514.20	359.95	—
DELL	DELL271217C00050000	Call	2027-12-17	436	14.3	1.19	50.00	-91.29%	530.50	526.00	470.13	—
DELL	DELL271217C00045000	Call	2027-12-17	436	14.3	1.19	45.00	-92.16%	540.21	535.21	172.75	—
DELL	DELL271217C00040000	Call	2027-12-17	436	14.3	1.19	40.00	-93.03%	541.34	536.34	267.32	—
DELL	DELL271217C00035000	Call	2027-12-17	436	14.3	1.19	35.00	-93.90%	541.68	537.18	361.29	—
DELL	DELL271217P00890000	Put	2027-12-17	436	14.3	1.19	890.00	+55.05%	372.11	367.37	—	—
DELL	DELL271217P00880000	Put	2027-12-17	436	14.3	1.19	880.00	+53.31%	367.86	360.63	—	—
DELL	DELL271217P00870000	Put	2027-12-17	436	14.3	1.19	870.00	+51.57%	360.52	356.78	—	—
DELL	DELL271217P00860000	Put	2027-12-17	436	14.3	1.19	860.00	+49.83%	354.69	346.06	—	—
DELL	DELL271217P00850000	Put	2027-12-17	436	14.3	1.19	850.00	+48.08%	341.61	341.26	—	—
DELL	DELL271217P00840000	Put	2027-12-17	436	14.3	1.19	840.00	+46.34%	327.21	326.58	352.24	—
DELL	DELL271217P00830000	Put	2027-12-17	436	14.3	1.19	830.00	+44.60%	318.72	317.16	—	—
DELL	DELL271217P00820000	Put	2027-12-17	436	14.3	1.19	820.00	+42.86%	322.07	318.07	—	—
DELL	DELL271217P00810000	Put	2027-12-17	436	14.3	1.19	810.00	+41.11%	310.74	301.58	—	—
DELL	DELL271217P00800000	Put	2027-12-17	436	14.3	1.19	800.00	+39.37%	306.92	302.92	—	—
DELL	DELL271217P00790000	Put	2027-12-17	436	14.3	1.19	790.00	+37.63%	294.27	290.77	—	—
DELL	DELL271217P00780000	Put	2027-12-17	436	14.3	1.19	780.00	+35.89%	286.29	280.98	—	—
DELL	DELL271217P00770000	Put	2027-12-17	436	14.3	1.19	770.00	+34.15%	278.56	275.06	—	—
DELL	DELL271217P00760000	Put	2027-12-17	436	14.3	1.19	760.00	+32.40%	272.72	265.42	312.43	—
DELL	DELL271217P00750000	Put	2027-12-17	436	14.3	1.19	750.00	+30.66%	263.31	260.47	—	—
DELL	DELL271217P00740000	Put	2027-12-17	436	14.3	1.19	740.00	+28.92%	257.02	253.49	—	—
DELL	DELL271217P00730000	Put	2027-12-17	436	14.3	1.19	730.00	+27.18%	252.94	248.44	—	—
DELL	DELL271217P00720000	Put	2027-12-17	436	14.3	1.19	720.00	+25.44%	245.32	235.28	—	—
DELL	DELL271217P00710000	Put	2027-12-17	436	14.3	1.19	710.00	+23.69%	237.36	229.60	313.24	—
DELL	DELL271217P00700000	Put	2027-12-17	436	14.3	1.19	700.00	+21.95%	229.83	227.13	246.37	—
DELL	DELL271217P00690000	Put	2027-12-17	436	14.3	1.19	690.00	+20.21%	217.01	214.04	251.62	—
DELL	DELL271217P00680000	Put	2027-12-17	436	14.3	1.19	680.00	+18.47%	215.70	207.18	—	—
DELL	DELL271217P00670000	Put	2027-12-17	436	14.3	1.19	670.00	+16.72%	207.73	203.16	320.35	—
DELL	DELL271217P00660000	Put	2027-12-17	436	14.3	1.19	660.00	+14.98%	199.04	195.11	238.30	—
DELL	DELL271217P00650000	Put	2027-12-17	436	14.3	1.19	650.00	+13.24%	196.72	191.71	190.63	—
DELL	DELL271217P00640000	Put	2027-12-17	436	14.3	1.19	640.00	+11.50%	188.35	185.38	214.00	—
DELL	DELL271217P00630000	Put	2027-12-17	436	14.3	1.19	630.00	+9.76%	183.43	177.66	218.07	—
DELL	DELL271217P00620000	Put	2027-12-17	436	14.3	1.19	620.00	+8.01%	176.95	169.83	210.58	—
DELL	DELL271217P00610000	Put	2027-12-17	436	14.3	1.19	610.00	+6.27%	170.20	167.71	184.00	—
DELL	DELL271217P00600000	Put	2027-12-17	436	14.3	1.19	600.00	+4.53%	163.62	160.42	167.89	—
DELL	DELL271217P00590000	Put	2027-12-17	436	14.3	1.19	590.00	+2.79%	157.82	151.49	171.40	—
DELL	DELL271217P00580000	Put	2027-12-17	436	14.3	1.19	580.00	+1.05%	150.64	145.48	156.46	—
DELL	DELL271217P00570000	Put	2027-12-17	436	14.3	1.19	570.00	-0.70%	145.75	142.40	139.92	—
DELL	DELL271217P00560000	Put	2027-12-17	436	14.3	1.19	560.00	-2.44%	138.01	130.57	152.70	—
DELL	DELL271217P00550000	Put	2027-12-17	436	14.3	1.19	550.00	-4.18%	130.29	129.04	129.13	—
DELL	DELL271217P00540000	Put	2027-12-17	436	14.3	1.19	540.00	-5.92%	124.00	121.89	123.59	—
DELL	DELL271217P00530000	Put	2027-12-17	436	14.3	1.19	530.00	-7.67%	121.64	116.73	118.22	—
DELL	DELL271217P00520000	Put	2027-12-17	436	14.3	1.19	520.00	-9.41%	115.84	109.34	112.68	—
DELL	DELL271217P00510000	Put	2027-12-17	436	14.3	1.19	510.00	-11.15%	108.40	104.87	121.15	—
DELL	DELL271217P00500000	Put	2027-12-17	436	14.3	1.19	500.00	-12.89%	104.60	100.19	110.60	—
DELL	DELL271217P00490000	Put	2027-12-17	436	14.3	1.19	490.00	-14.63%	98.91	94.18	105.15	—
DELL	DELL271217P00480000	Put	2027-12-17	436	14.3	1.19	480.00	-16.38%	94.79	89.13	91.95	—
DELL	DELL271217P00470000	Put	2027-12-17	436	14.3	1.19	470.00	-18.12%	89.43	85.65	87.06	—
DELL	DELL271217P00460000	Put	2027-12-17	436	14.3	1.19	460.00	-19.86%	84.35	79.69	96.50	—
DELL	DELL271217P00450000	Put	2027-12-17	436	14.3	1.19	450.00	-21.60%	80.41	75.26	77.59	—
DELL	DELL271217P00440000	Put	2027-12-17	436	14.3	1.19	440.00	-23.34%	77.11	69.89	80.30	—
DELL	DELL271217P00430000	Put	2027-12-17	436	14.3	1.19	430.00	-25.09%	71.67	66.62	74.70	—
DELL	DELL271217P00420000	Put	2027-12-17	436	14.3	1.19	420.00	-26.83%	65.44	63.33	64.75	—
DELL	DELL271217P00410000	Put	2027-12-17	436	14.3	1.19	410.00	-28.57%	63.38	58.45	65.70	—
DELL	DELL271217P00400000	Put	2027-12-17	436	14.3	1.19	400.00	-30.31%	58.95	53.90	61.30	—
DELL	DELL271217P00390000	Put	2027-12-17	436	14.3	1.19	390.00	-32.06%	55.21	50.16	58.85	—
DELL	DELL271217P00380000	Put	2027-12-17	436	14.3	1.19	380.00	-33.80%	52.83	46.49	58.36	—
DELL	DELL271217P00370000	Put	2027-12-17	436	14.3	1.19	370.00	-35.54%	47.47	43.27	53.93	—
DELL	DELL271217P00360000	Put	2027-12-17	436	14.3	1.19	360.00	-37.28%	44.85	40.68	42.60	—
DELL	DELL271217P00350000	Put	2027-12-17	436	14.3	1.19	350.00	-39.02%	41.33	37.22	48.01	—
DELL	DELL271217P00340000	Put	2027-12-17	436	14.3	1.19	340.00	-40.77%	38.13	33.48	43.12	—
DELL	DELL271217P00330000	Put	2027-12-17	436	14.3	1.19	330.00	-42.51%	34.50	31.38	53.35	—
DELL	DELL271217P00320000	Put	2027-12-17	436	14.3	1.19	320.00	-44.25%	31.48	29.08	35.25	—
DELL	DELL271217P00310000	Put	2027-12-17	436	14.3	1.19	310.00	-45.99%	29.79	26.78	33.60	—
DELL	DELL271217P00300000	Put	2027-12-17	436	14.3	1.19	300.00	-47.74%	26.47	24.29	26.97	—
DELL	DELL271217P00290000	Put	2027-12-17	436	14.3	1.19	290.00	-49.48%	24.70	22.05	28.18	—
DELL	DELL271217P00280000	Put	2027-12-17	436	14.3	1.19	280.00	-51.22%	22.41	19.45	24.74	—
DELL	DELL271217P00270000	Put	2027-12-17	436	14.3	1.19	270.00	-52.96%	19.66	15.36	22.24	—
DELL	DELL271217P00260000	Put	2027-12-17	436	14.3	1.19	260.00	-54.70%	17.69	13.45	15.62	—
DELL	DELL271217P00250000	Put	2027-12-17	436	14.3	1.19	250.00	-56.45%	15.17	12.14	15.35	—
DELL	DELL271217P00240000	Put	2027-12-17	436	14.3	1.19	240.00	-58.19%	13.91	10.37	17.60	—
DELL	DELL271217P00230000	Put	2027-12-17	436	14.3	1.19	230.00	-59.93%	12.25	8.09	13.13	—
DELL	DELL271217P00220000	Put	2027-12-17	436	14.3	1.19	220.00	-61.67%	11.15	7.60	11.82	—
DELL	DELL271217P00210000	Put	2027-12-17	436	14.3	1.19	210.00	-63.41%	10.14	5.33	12.05	—
DELL	DELL271217P00200000	Put	2027-12-17	436	14.3	1.19	200.00	-65.16%	9.18	3.98	8.90	—
DELL	DELL271217P00195000	Put	2027-12-17	436	14.3	1.19	195.00	-66.03%	8.37	3.48	9.60	—
DELL	DELL271217P00190000	Put	2027-12-17	436	14.3	1.19	190.00	-66.90%	7.78	3.02	20.41	—
DELL	DELL271217P00185000	Put	2027-12-17	436	14.3	1.19	185.00	-67.77%	6.73	2.46	17.93	—
DELL	DELL271217P00180000	Put	2027-12-17	436	14.3	1.19	180.00	-68.64%	6.86	1.97	31.68	—
DELL	DELL271217P00175000	Put	2027-12-17	436	14.3	1.19	175.00	-69.51%	6.56	1.74	6.00	—
DELL	DELL271217P00170000	Put	2027-12-17	436	14.3	1.19	170.00	-70.38%	6.07	1.02	6.98	—
DELL	DELL271217P00165000	Put	2027-12-17	436	14.3	1.19	165.00	-71.25%	5.71	1.44	6.21	—
DELL	DELL271217P00160000	Put	2027-12-17	436	14.3	1.19	160.00	-72.13%	4.54	1.70	3.95	—
DELL	DELL271217P00155000	Put	2027-12-17	436	14.3	1.19	155.00	-73.00%	4.28	1.26	4.26	—
DELL	DELL271217P00150000	Put	2027-12-17	436	14.3	1.19	150.00	-73.87%	3.53	1.68	3.17	—
DELL	DELL271217P00145000	Put	2027-12-17	436	14.3	1.19	145.00	-74.74%	4.47	0.52	3.60	—
DELL	DELL271217P00140000	Put	2027-12-17	436	14.3	1.19	140.00	-75.61%	3.66	1.02	3.53	—
DELL	DELL271217P00135000	Put	2027-12-17	436	14.3	1.19	135.00	-76.48%	3.09	0.79	2.20	—
DELL	DELL271217P00130000	Put	2027-12-17	436	14.3	1.19	130.00	-77.35%	2.50	0.77	2.10	—
DELL	DELL271217P00125000	Put	2027-12-17	436	14.3	1.19	125.00	-78.22%	2.15	0.53	2.80	—
DELL	DELL271217P00120000	Put	2027-12-17	436	14.3	1.19	120.00	-79.09%	2.20	0.40	1.95	—
DELL	DELL271217P00115000	Put	2027-12-17	436	14.3	1.19	115.00	-79.97%	1.83	0.24	2.00	—
DELL	DELL271217P00110000	Put	2027-12-17	436	14.3	1.19	110.00	-80.84%	2.14	0.00	1.87	—
DELL	DELL271217P00105000	Put	2027-12-17	436	14.3	1.19	105.00	-81.71%	1.51	0.00	1.20	—
DELL	DELL271217P00100000	Put	2027-12-17	436	14.3	1.19	100.00	-82.58%	1.86	0.01	0.88	—
DELL	DELL271217P00095000	Put	2027-12-17	436	14.3	1.19	95.00	-83.45%	4.92	0.00	0.97	—
DELL	DELL271217P00090000	Put	2027-12-17	436	14.3	1.19	90.00	-84.32%	1.52	0.25	0.64	—
DELL	DELL271217P00085000	Put	2027-12-17	436	14.3	1.19	85.00	-85.19%	4.90	0.00	0.76	—
DELL	DELL271217P00080000	Put	2027-12-17	436	14.3	1.19	80.00	-86.06%	1.53	0.00	0.79	—
DELL	DELL271217P00075000	Put	2027-12-17	436	14.3	1.19	75.00	-86.93%	5.08	0.00	0.80	—
DELL	DELL271217P00070000	Put	2027-12-17	436	14.3	1.19	70.00	-87.80%	4.94	0.00	0.35	—
DELL	DELL271217P00065000	Put	2027-12-17	436	14.3	1.19	65.00	-88.68%	5.03	0.00	0.43	—
DELL	DELL271217P00060000	Put	2027-12-17	436	14.3	1.19	60.00	-89.55%	0.47	0.00	0.28	—
DELL	DELL271217P00055000	Put	2027-12-17	436	14.3	1.19	55.00	-90.42%	0.62	0.00	0.42	—
DELL	DELL271217P00050000	Put	2027-12-17	436	14.3	1.19	50.00	-91.29%	0.48	0.00	0.23	—
DELL	DELL271217P00045000	Put	2027-12-17	436	14.3	1.19	45.00	-92.16%	0.89	0.00	0.42	—
DELL	DELL271217P00040000	Put	2027-12-17	436	14.3	1.19	40.00	-93.03%	0.72	0.00	0.79	—
DELL	DELL271217P00035000	Put	2027-12-17	436	14.3	1.19	35.00	-93.90%	0.32	0.00	0.11	—
DELL	DELL280121C00890000	Call	2028-01-21	471	15.5	1.29	890.00	+55.05%	95.82	94.11	94.70	—
DELL	DELL280121C00880000	Call	2028-01-21	471	15.5	1.29	880.00	+53.31%	99.65	93.99	87.85	—
DELL	DELL280121C00870000	Call	2028-01-21	471	15.5	1.29	870.00	+51.57%	98.35	95.94	92.86	—
DELL	DELL280121C00860000	Call	2028-01-21	471	15.5	1.29	860.00	+49.83%	103.79	97.46	101.40	—
DELL	DELL280121C00850000	Call	2028-01-21	471	15.5	1.29	850.00	+48.08%	102.91	100.90	105.00	—
DELL	DELL280121C00840000	Call	2028-01-21	471	15.5	1.29	840.00	+46.34%	106.84	103.46	105.65	—
DELL	DELL280121C00830000	Call	2028-01-21	471	15.5	1.29	830.00	+44.60%	109.30	102.63	107.48	—
DELL	DELL280121C00820000	Call	2028-01-21	471	15.5	1.29	820.00	+42.86%	112.14	106.02	109.40	—
DELL	DELL280121C00810000	Call	2028-01-21	471	15.5	1.29	810.00	+41.11%	113.74	108.18	111.50	—
DELL	DELL280121C00800000	Call	2028-01-21	471	15.5	1.29	800.00	+39.37%	114.47	109.86	108.93	—
DELL	DELL280121C00790000	Call	2028-01-21	471	15.5	1.29	790.00	+37.63%	115.18	113.50	120.00	—
DELL	DELL280121C00780000	Call	2028-01-21	471	15.5	1.29	780.00	+35.89%	116.57	114.78	109.80	—
DELL	DELL280121C00770000	Call	2028-01-21	471	15.5	1.29	770.00	+34.15%	121.24	118.00	110.17	—
DELL	DELL280121C00760000	Call	2028-01-21	471	15.5	1.29	760.00	+32.40%	124.09	117.17	109.44	—
DELL	DELL280121C00750000	Call	2028-01-21	471	15.5	1.29	750.00	+30.66%	125.12	121.97	117.85	—
DELL	DELL280121C00740000	Call	2028-01-21	471	15.5	1.29	740.00	+28.92%	128.54	126.13	127.00	—
DELL	DELL280121C00730000	Call	2028-01-21	471	15.5	1.29	730.00	+27.18%	129.27	128.35	129.70	—
DELL	DELL280121C00720000	Call	2028-01-21	471	15.5	1.29	720.00	+25.44%	134.56	126.46	130.39	—
DELL	DELL280121C00710000	Call	2028-01-21	471	15.5	1.29	710.00	+23.69%	136.20	129.47	149.63	—
DELL	DELL280121C00700000	Call	2028-01-21	471	15.5	1.29	700.00	+21.95%	140.41	135.30	122.53	—
DELL	DELL280121C00690000	Call	2028-01-21	471	15.5	1.29	690.00	+20.21%	141.77	134.74	118.73	—
DELL	DELL280121C00680000	Call	2028-01-21	471	15.5	1.29	680.00	+18.47%	146.71	140.98	149.30	—
DELL	DELL280121C00670000	Call	2028-01-21	471	15.5	1.29	670.00	+16.72%	148.04	141.81	136.27	—
DELL	DELL280121C00660000	Call	2028-01-21	471	15.5	1.29	660.00	+14.98%	149.61	147.38	149.20	—
DELL	DELL280121C00650000	Call	2028-01-21	471	15.5	1.29	650.00	+13.24%	152.95	147.60	151.45	—
DELL	DELL280121C00640000	Call	2028-01-21	471	15.5	1.29	640.00	+11.50%	154.07	151.73	140.90	—
DELL	DELL280121C00630000	Call	2028-01-21	471	15.5	1.29	630.00	+9.76%	161.94	152.20	146.77	—
DELL	DELL280121C00620000	Call	2028-01-21	471	15.5	1.29	620.00	+8.01%	163.83	158.23	157.57	—
DELL	DELL280121C00610000	Call	2028-01-21	471	15.5	1.29	610.00	+6.27%	168.53	160.44	164.71	—
DELL	DELL280121C00600000	Call	2028-01-21	471	15.5	1.29	600.00	+4.53%	170.67	167.37	167.33	—
DELL	DELL280121C00590000	Call	2028-01-21	471	15.5	1.29	590.00	+2.79%	173.72	165.41	170.79	—
DELL	DELL280121C00580000	Call	2028-01-21	471	15.5	1.29	580.00	+1.05%	177.26	172.37	174.87	—
DELL	DELL280121C00570000	Call	2028-01-21	471	15.5	1.29	570.00	-0.70%	181.93	173.55	181.29	—
DELL	DELL280121C00560000	Call	2028-01-21	471	15.5	1.29	560.00	-2.44%	184.40	181.46	189.63	—
DELL	DELL280121C00550000	Call	2028-01-21	471	15.5	1.29	550.00	-4.18%	183.62	182.01	169.50	—
DELL	DELL280121C00540000	Call	2028-01-21	471	15.5	1.29	540.00	-5.92%	194.34	189.92	196.86	—
DELL	DELL280121C00530000	Call	2028-01-21	471	15.5	1.29	530.00	-7.67%	198.11	194.56	177.00	—
DELL	DELL280121C00520000	Call	2028-01-21	471	15.5	1.29	520.00	-9.41%	199.91	198.91	204.03	—
DELL	DELL280121C00510000	Call	2028-01-21	471	15.5	1.29	510.00	-11.15%	202.68	198.43	203.34	—
DELL	DELL280121C00500000	Call	2028-01-21	471	15.5	1.29	500.00	-12.89%	210.67	202.36	206.09	—
DELL	DELL280121C00490000	Call	2028-01-21	471	15.5	1.29	490.00	-14.63%	208.92	206.23	193.05	—
DELL	DELL280121C00480000	Call	2028-01-21	471	15.5	1.29	480.00	-16.38%	213.24	208.89	198.50	—
DELL	DELL280121C00470000	Call	2028-01-21	471	15.5	1.29	470.00	-18.12%	220.92	215.11	218.95	—
DELL	DELL280121C00460000	Call	2028-01-21	471	15.5	1.29	460.00	-19.86%	230.77	222.40	209.31	—
DELL	DELL280121C00450000	Call	2028-01-21	471	15.5	1.29	450.00	-21.60%	230.69	228.88	232.45	—
DELL	DELL280121C00440000	Call	2028-01-21	471	15.5	1.29	440.00	-23.34%	238.40	233.01	231.52	—
DELL	DELL280121C00430000	Call	2028-01-21	471	15.5	1.29	430.00	-25.09%	239.35	234.40	232.50	—
DELL	DELL280121C00420000	Call	2028-01-21	471	15.5	1.29	420.00	-26.83%	250.53	239.85	262.48	—
DELL	DELL280121C00410000	Call	2028-01-21	471	15.5	1.29	410.00	-28.57%	250.75	245.22	225.64	—
DELL	DELL280121C00400000	Call	2028-01-21	471	15.5	1.29	400.00	-30.31%	257.22	249.55	237.00	—
DELL	DELL280121C00390000	Call	2028-01-21	471	15.5	1.29	390.00	-32.06%	259.14	254.75	250.41	—
DELL	DELL280121C00380000	Call	2028-01-21	471	15.5	1.29	380.00	-33.80%	274.12	268.53	258.31	—
DELL	DELL280121C00370000	Call	2028-01-21	471	15.5	1.29	370.00	-35.54%	275.57	273.54	265.25	—
DELL	DELL280121C00360000	Call	2028-01-21	471	15.5	1.29	360.00	-37.28%	284.06	280.47	279.53	—
DELL	DELL280121C00350000	Call	2028-01-21	471	15.5	1.29	350.00	-39.02%	286.02	279.10	285.25	—
DELL	DELL280121C00340000	Call	2028-01-21	471	15.5	1.29	340.00	-40.77%	296.63	292.86	291.96	—
DELL	DELL280121C00330000	Call	2028-01-21	471	15.5	1.29	330.00	-42.51%	298.39	290.66	300.75	—
DELL	DELL280121C00320000	Call	2028-01-21	471	15.5	1.29	320.00	-44.25%	309.09	304.81	298.15	—
DELL	DELL280121C00310000	Call	2028-01-21	471	15.5	1.29	310.00	-45.99%	318.90	310.51	321.42	—
DELL	DELL280121C00300000	Call	2028-01-21	471	15.5	1.29	300.00	-47.74%	319.34	317.36	319.47	—
DELL	DELL280121C00290000	Call	2028-01-21	471	15.5	1.29	290.00	-49.48%	325.42	321.42	348.81	—
DELL	DELL280121C00280000	Call	2028-01-21	471	15.5	1.29	280.00	-51.22%	332.64	324.89	320.47	—
DELL	DELL280121C00270000	Call	2028-01-21	471	15.5	1.29	270.00	-52.96%	345.39	338.12	302.49	—
DELL	DELL280121C00260000	Call	2028-01-21	471	15.5	1.29	260.00	-54.70%	353.24	339.05	321.52	—
DELL	DELL280121C00250000	Call	2028-01-21	471	15.5	1.29	250.00	-56.45%	357.38	353.38	367.16	—
DELL	DELL280121C00240000	Call	2028-01-21	471	15.5	1.29	240.00	-58.19%	366.78	362.28	308.00	—
DELL	DELL280121C00230000	Call	2028-01-21	471	15.5	1.29	230.00	-59.93%	373.54	367.10	358.83	—
DELL	DELL280121C00220000	Call	2028-01-21	471	15.5	1.29	220.00	-61.67%	385.50	366.99	363.30	—
DELL	DELL280121C00210000	Call	2028-01-21	471	15.5	1.29	210.00	-63.41%	390.38	376.80	253.36	—
DELL	DELL280121C00200000	Call	2028-01-21	471	15.5	1.29	200.00	-65.16%	395.70	386.29	361.20	—
DELL	DELL280121C00195000	Call	2028-01-21	471	15.5	1.29	195.00	-66.03%	401.50	396.50	373.91	—
DELL	DELL280121C00190000	Call	2028-01-21	471	15.5	1.29	190.00	-66.90%	408.87	403.87	370.95	—
DELL	DELL280121C00185000	Call	2028-01-21	471	15.5	1.29	185.00	-67.77%	414.61	402.47	325.58	—
DELL	DELL280121C00180000	Call	2028-01-21	471	15.5	1.29	180.00	-68.64%	414.01	409.01	360.00	—
DELL	DELL280121C00175000	Call	2028-01-21	471	15.5	1.29	175.00	-69.51%	415.07	412.26	376.82	—
DELL	DELL280121C00170000	Call	2028-01-21	471	15.5	1.29	170.00	-70.38%	422.15	415.11	417.62	—
DELL	DELL280121C00165000	Call	2028-01-21	471	15.5	1.29	165.00	-71.25%	426.15	418.59	373.34	—
DELL	DELL280121C00160000	Call	2028-01-21	471	15.5	1.29	160.00	-72.13%	433.85	430.25	317.15	—
DELL	DELL280121C00155000	Call	2028-01-21	471	15.5	1.29	155.00	-73.00%	438.52	428.74	370.15	—
DELL	DELL280121C00150000	Call	2028-01-21	471	15.5	1.29	150.00	-73.87%	434.76	434.00	416.22	—
DELL	DELL280121C00145000	Call	2028-01-21	471	15.5	1.29	145.00	-74.74%	444.74	434.52	413.23	—
DELL	DELL280121C00140000	Call	2028-01-21	471	15.5	1.29	140.00	-75.61%	449.99	444.40	337.52	—
DELL	DELL280121C00135000	Call	2028-01-21	471	15.5	1.29	135.00	-76.48%	445.77	439.18	447.03	—
DELL	DELL280121C00130000	Call	2028-01-21	471	15.5	1.29	130.00	-77.35%	450.26	447.03	346.00	—
DELL	DELL280121C00125000	Call	2028-01-21	471	15.5	1.29	125.00	-78.22%	463.21	459.00	440.47	—
DELL	DELL280121C00120000	Call	2028-01-21	471	15.5	1.29	120.00	-79.09%	466.05	453.60	305.46	—
DELL	DELL280121C00115000	Call	2028-01-21	471	15.5	1.29	115.00	-79.97%	468.67	456.09	456.95	—
DELL	DELL280121C00110000	Call	2028-01-21	471	15.5	1.29	110.00	-80.84%	476.13	460.15	320.45	—
DELL	DELL280121C00105000	Call	2028-01-21	471	15.5	1.29	105.00	-81.71%	471.06	470.56	491.07	—
DELL	DELL280121C00100000	Call	2028-01-21	471	15.5	1.29	100.00	-82.58%	486.77	482.27	330.62	—
DELL	DELL280121C00095000	Call	2028-01-21	471	15.5	1.29	95.00	-83.45%	494.83	489.83	381.60	—
DELL	DELL280121C00090000	Call	2028-01-21	471	15.5	1.29	90.00	-84.32%	484.47	484.29	482.78	—
DELL	DELL280121C00085000	Call	2028-01-21	471	15.5	1.29	85.00	-85.19%	501.85	499.48	484.72	—
DELL	DELL280121C00080000	Call	2028-01-21	471	15.5	1.29	80.00	-86.06%	507.60	496.55	371.25	—
DELL	DELL280121C00075000	Call	2028-01-21	471	15.5	1.29	75.00	-86.93%	508.54	502.13	502.00	—
DELL	DELL280121C00070000	Call	2028-01-21	471	15.5	1.29	70.00	-87.80%	513.10	508.60	303.56	—
DELL	DELL280121C00065000	Call	2028-01-21	471	15.5	1.29	65.00	-88.68%	505.50	505.19	258.34	—
DELL	DELL280121C00060000	Call	2028-01-21	471	15.5	1.29	60.00	-89.55%	521.87	518.41	348.01	—
DELL	DELL280121P00890000	Put	2028-01-21	471	15.5	1.29	890.00	+55.05%	379.60	375.10	402.23	—
DELL	DELL280121P00880000	Put	2028-01-21	471	15.5	1.29	880.00	+53.31%	368.56	364.06	—	—
DELL	DELL280121P00870000	Put	2028-01-21	471	15.5	1.29	870.00	+51.57%	363.01	357.52	—	—
DELL	DELL280121P00860000	Put	2028-01-21	471	15.5	1.29	860.00	+49.83%	346.96	342.49	—	—
DELL	DELL280121P00850000	Put	2028-01-21	471	15.5	1.29	850.00	+48.08%	341.58	341.02	—	—
DELL	DELL280121P00840000	Put	2028-01-21	471	15.5	1.29	840.00	+46.34%	333.50	326.51	—	—
DELL	DELL280121P00830000	Put	2028-01-21	471	15.5	1.29	830.00	+44.60%	328.92	325.42	—	—
DELL	DELL280121P00820000	Put	2028-01-21	471	15.5	1.29	820.00	+42.86%	322.70	314.33	340.39	—
DELL	DELL280121P00810000	Put	2028-01-21	471	15.5	1.29	810.00	+41.11%	316.12	312.62	331.40	—
DELL	DELL280121P00800000	Put	2028-01-21	471	15.5	1.29	800.00	+39.37%	303.30	298.77	325.99	—
DELL	DELL280121P00790000	Put	2028-01-21	471	15.5	1.29	790.00	+37.63%	300.55	289.88	—	—
DELL	DELL280121P00780000	Put	2028-01-21	471	15.5	1.29	780.00	+35.89%	295.09	287.54	310.60	—
DELL	DELL280121P00770000	Put	2028-01-21	471	15.5	1.29	770.00	+34.15%	286.79	277.49	333.48	—
DELL	DELL280121P00760000	Put	2028-01-21	471	15.5	1.29	760.00	+32.40%	270.43	266.85	—	—
DELL	DELL280121P00750000	Put	2028-01-21	471	15.5	1.29	750.00	+30.66%	272.20	268.70	—	—
DELL	DELL280121P00740000	Put	2028-01-21	471	15.5	1.29	740.00	+28.92%	259.35	254.47	—	—
DELL	DELL280121P00730000	Put	2028-01-21	471	15.5	1.29	730.00	+27.18%	253.95	245.74	269.70	—
DELL	DELL280121P00720000	Put	2028-01-21	471	15.5	1.29	720.00	+25.44%	247.60	243.60	—	—
DELL	DELL280121P00710000	Put	2028-01-21	471	15.5	1.29	710.00	+23.69%	236.11	232.30	248.61	—
DELL	DELL280121P00700000	Put	2028-01-21	471	15.5	1.29	700.00	+21.95%	230.82	228.22	253.60	—
DELL	DELL280121P00690000	Put	2028-01-21	471	15.5	1.29	690.00	+20.21%	228.70	216.70	244.72	—
DELL	DELL280121P00680000	Put	2028-01-21	471	15.5	1.29	680.00	+18.47%	219.28	216.86	225.25	—
DELL	DELL280121P00670000	Put	2028-01-21	471	15.5	1.29	670.00	+16.72%	210.65	210.06	281.20	—
DELL	DELL280121P00660000	Put	2028-01-21	471	15.5	1.29	660.00	+14.98%	202.29	200.23	210.00	—
DELL	DELL280121P00650000	Put	2028-01-21	471	15.5	1.29	650.00	+13.24%	197.08	191.93	209.65	—
DELL	DELL280121P00640000	Put	2028-01-21	471	15.5	1.29	640.00	+11.50%	193.16	184.97	197.14	—
DELL	DELL280121P00630000	Put	2028-01-21	471	15.5	1.29	630.00	+9.76%	185.59	182.12	191.05	—
DELL	DELL280121P00620000	Put	2028-01-21	471	15.5	1.29	620.00	+8.01%	175.46	173.07	184.92	—
DELL	DELL280121P00610000	Put	2028-01-21	471	15.5	1.29	610.00	+6.27%	173.18	169.98	179.09	—
DELL	DELL280121P00600000	Put	2028-01-21	471	15.5	1.29	600.00	+4.53%	164.37	161.97	181.65	—
DELL	DELL280121P00590000	Put	2028-01-21	471	15.5	1.29	590.00	+2.79%	159.64	158.80	165.20	—
DELL	DELL280121P00580000	Put	2028-01-21	471	15.5	1.29	580.00	+1.05%	150.15	148.80	169.90	—
DELL	DELL280121P00570000	Put	2028-01-21	471	15.5	1.29	570.00	-0.70%	146.76	140.65	158.71	—
DELL	DELL280121P00560000	Put	2028-01-21	471	15.5	1.29	560.00	-2.44%	142.95	135.38	158.40	—
DELL	DELL280121P00550000	Put	2028-01-21	471	15.5	1.29	550.00	-4.18%	134.28	133.41	141.48	—
DELL	DELL280121P00540000	Put	2028-01-21	471	15.5	1.29	540.00	-5.92%	130.65	127.98	134.85	—
DELL	DELL280121P00530000	Put	2028-01-21	471	15.5	1.29	530.00	-7.67%	123.95	119.38	128.60	—
DELL	DELL280121P00520000	Put	2028-01-21	471	15.5	1.29	520.00	-9.41%	119.29	115.73	121.75	—
DELL	DELL280121P00510000	Put	2028-01-21	471	15.5	1.29	510.00	-11.15%	111.37	107.89	117.05	—
DELL	DELL280121P00500000	Put	2028-01-21	471	15.5	1.29	500.00	-12.89%	109.45	102.47	106.49	—
DELL	DELL280121P00490000	Put	2028-01-21	471	15.5	1.29	490.00	-14.63%	103.99	97.55	116.02	—
DELL	DELL280121P00480000	Put	2028-01-21	471	15.5	1.29	480.00	-16.38%	95.99	94.35	108.50	—
DELL	DELL280121P00470000	Put	2028-01-21	471	15.5	1.29	470.00	-18.12%	92.58	88.14	96.61	—
DELL	DELL280121P00460000	Put	2028-01-21	471	15.5	1.29	460.00	-19.86%	89.40	83.45	86.11	—
DELL	DELL280121P00450000	Put	2028-01-21	471	15.5	1.29	450.00	-21.60%	81.79	77.89	89.00	—
DELL	DELL280121P00440000	Put	2028-01-21	471	15.5	1.29	440.00	-23.34%	79.35	73.34	81.50	—
DELL	DELL280121P00430000	Put	2028-01-21	471	15.5	1.29	430.00	-25.09%	76.37	71.35	72.61	—
DELL	DELL280121P00420000	Put	2028-01-21	471	15.5	1.29	420.00	-26.83%	68.69	65.56	72.70	—
DELL	DELL280121P00410000	Put	2028-01-21	471	15.5	1.29	410.00	-28.57%	67.21	62.59	75.71	—
DELL	DELL280121P00400000	Put	2028-01-21	471	15.5	1.29	400.00	-30.31%	63.08	56.62	68.90	—
DELL	DELL280121P00390000	Put	2028-01-21	471	15.5	1.29	390.00	-32.06%	58.47	53.58	67.60	—
DELL	DELL280121P00380000	Put	2028-01-21	471	15.5	1.29	380.00	-33.80%	54.17	49.83	63.92	—
DELL	DELL280121P00370000	Put	2028-01-21	471	15.5	1.29	370.00	-35.54%	50.48	47.34	51.85	—
DELL	DELL280121P00360000	Put	2028-01-21	471	15.5	1.29	360.00	-37.28%	47.13	42.23	54.13	—
DELL	DELL280121P00350000	Put	2028-01-21	471	15.5	1.29	350.00	-39.02%	44.08	38.97	50.07	—
DELL	DELL280121P00340000	Put	2028-01-21	471	15.5	1.29	340.00	-40.77%	41.02	35.59	37.60	—
DELL	DELL280121P00330000	Put	2028-01-21	471	15.5	1.29	330.00	-42.51%	36.29	33.52	34.50	—
DELL	DELL280121P00320000	Put	2028-01-21	471	15.5	1.29	320.00	-44.25%	35.35	29.58	35.00	—
DELL	DELL280121P00310000	Put	2028-01-21	471	15.5	1.29	310.00	-45.99%	30.39	28.35	29.22	—
DELL	DELL280121P00300000	Put	2028-01-21	471	15.5	1.29	300.00	-47.74%	27.65	26.73	26.70	—
DELL	DELL280121P00290000	Put	2028-01-21	471	15.5	1.29	290.00	-49.48%	25.80	23.11	27.50	—
DELL	DELL280121P00280000	Put	2028-01-21	471	15.5	1.29	280.00	-51.22%	23.50	21.35	21.80	—
DELL	DELL280121P00270000	Put	2028-01-21	471	15.5	1.29	270.00	-52.96%	20.82	17.96	22.35	—
DELL	DELL280121P00260000	Put	2028-01-21	471	15.5	1.29	260.00	-54.70%	18.93	15.63	17.40	—
DELL	DELL280121P00250000	Put	2028-01-21	471	15.5	1.29	250.00	-56.45%	16.43	13.27	17.90	—
DELL	DELL280121P00240000	Put	2028-01-21	471	15.5	1.29	240.00	-58.19%	14.69	12.31	14.80	—
DELL	DELL280121P00230000	Put	2028-01-21	471	15.5	1.29	230.00	-59.93%	14.24	10.07	15.25	—
DELL	DELL280121P00220000	Put	2028-01-21	471	15.5	1.29	220.00	-61.67%	11.69	8.35	14.35	—
DELL	DELL280121P00210000	Put	2028-01-21	471	15.5	1.29	210.00	-63.41%	10.85	6.59	12.44	—
DELL	DELL280121P00200000	Put	2028-01-21	471	15.5	1.29	200.00	-65.16%	9.01	6.77	9.20	—
DELL	DELL280121P00195000	Put	2028-01-21	471	15.5	1.29	195.00	-66.03%	9.06	5.07	10.10	—
DELL	DELL280121P00190000	Put	2028-01-21	471	15.5	1.29	190.00	-66.90%	8.06	6.18	12.09	—
DELL	DELL280121P00185000	Put	2028-01-21	471	15.5	1.29	185.00	-67.77%	7.89	4.11	7.50	—
DELL	DELL280121P00180000	Put	2028-01-21	471	15.5	1.29	180.00	-68.64%	6.93	4.49	8.60	—
DELL	DELL280121P00175000	Put	2028-01-21	471	15.5	1.29	175.00	-69.51%	6.17	3.89	5.25	—
DELL	DELL280121P00170000	Put	2028-01-21	471	15.5	1.29	170.00	-70.38%	5.66	2.91	8.89	—
DELL	DELL280121P00165000	Put	2028-01-21	471	15.5	1.29	165.00	-71.25%	5.88	1.52	5.23	—
DELL	DELL280121P00160000	Put	2028-01-21	471	15.5	1.29	160.00	-72.13%	6.06	0.98	5.00	—
DELL	DELL280121P00155000	Put	2028-01-21	471	15.5	1.29	155.00	-73.00%	4.88	2.17	4.00	—
DELL	DELL280121P00150000	Put	2028-01-21	471	15.5	1.29	150.00	-73.87%	3.98	2.04	4.00	—
DELL	DELL280121P00145000	Put	2028-01-21	471	15.5	1.29	145.00	-74.74%	3.49	1.74	2.69	—
DELL	DELL280121P00140000	Put	2028-01-21	471	15.5	1.29	140.00	-75.61%	3.48	1.33	3.80	—
DELL	DELL280121P00135000	Put	2028-01-21	471	15.5	1.29	135.00	-76.48%	3.73	0.71	4.36	—
DELL	DELL280121P00130000	Put	2028-01-21	471	15.5	1.29	130.00	-77.35%	3.27	0.87	3.00	—
DELL	DELL280121P00125000	Put	2028-01-21	471	15.5	1.29	125.00	-78.22%	3.31	0.62	2.52	—
DELL	DELL280121P00120000	Put	2028-01-21	471	15.5	1.29	120.00	-79.09%	4.29	0.05	2.05	—
DELL	DELL280121P00115000	Put	2028-01-21	471	15.5	1.29	115.00	-79.97%	3.23	0.04	2.55	—
DELL	DELL280121P00110000	Put	2028-01-21	471	15.5	1.29	110.00	-80.84%	2.21	0.02	1.38	—
DELL	DELL280121P00105000	Put	2028-01-21	471	15.5	1.29	105.00	-81.71%	1.56	0.01	1.98	—
DELL	DELL280121P00100000	Put	2028-01-21	471	15.5	1.29	100.00	-82.58%	1.08	0.52	1.00	—
DELL	DELL280121P00095000	Put	2028-01-21	471	15.5	1.29	95.00	-83.45%	1.48	0.00	1.07	—
DELL	DELL280121P00090000	Put	2028-01-21	471	15.5	1.29	90.00	-84.32%	1.47	0.52	0.60	—
DELL	DELL280121P00085000	Put	2028-01-21	471	15.5	1.29	85.00	-85.19%	2.83	0.00	0.63	—
DELL	DELL280121P00080000	Put	2028-01-21	471	15.5	1.29	80.00	-86.06%	0.77	0.00	0.50	—
DELL	DELL280121P00075000	Put	2028-01-21	471	15.5	1.29	75.00	-86.93%	2.71	0.00	1.42	—
DELL	DELL280121P00070000	Put	2028-01-21	471	15.5	1.29	70.00	-87.80%	2.71	0.00	2.64	—
DELL	DELL280121P00065000	Put	2028-01-21	471	15.5	1.29	65.00	-88.68%	4.93	0.00	0.57	—
DELL	DELL280121P00060000	Put	2028-01-21	471	15.5	1.29	60.00	-89.55%	0.57	0.08	0.28	—
DELL	DELL280616C00890000	Call	2028-06-16	618	20.3	1.69	890.00	+55.05%	124.21	123.75	124.00	—
DELL	DELL280616C00880000	Call	2028-06-16	618	20.3	1.69	880.00	+53.31%	126.37	123.21	—	—
DELL	DELL280616C00870000	Call	2028-06-16	618	20.3	1.69	870.00	+51.57%	131.78	125.16	130.78	—
DELL	DELL280616C00860000	Call	2028-06-16	618	20.3	1.69	860.00	+49.83%	132.21	125.34	148.41	—
DELL	DELL280616C00850000	Call	2028-06-16	618	20.3	1.69	850.00	+48.08%	132.39	130.21	134.78	—
DELL	DELL280616C00840000	Call	2028-06-16	618	20.3	1.69	840.00	+46.34%	133.90	129.85	136.66	—
DELL	DELL280616C00830000	Call	2028-06-16	618	20.3	1.69	830.00	+44.60%	135.31	130.84	150.70	—
DELL	DELL280616C00820000	Call	2028-06-16	618	20.3	1.69	820.00	+42.86%	140.51	133.44	141.33	—
DELL	DELL280616C00810000	Call	2028-06-16	618	20.3	1.69	810.00	+41.11%	141.64	136.54	143.54	—
DELL	DELL280616C00800000	Call	2028-06-16	618	20.3	1.69	800.00	+39.37%	143.98	137.85	130.50	—
DELL	DELL280616C00790000	Call	2028-06-16	618	20.3	1.69	790.00	+37.63%	143.65	140.87	—	—
DELL	DELL280616C00780000	Call	2028-06-16	618	20.3	1.69	780.00	+35.89%	148.44	146.02	159.20	—
DELL	DELL280616C00770000	Call	2028-06-16	618	20.3	1.69	770.00	+34.15%	152.71	146.11	138.73	—
DELL	DELL280616C00760000	Call	2028-06-16	618	20.3	1.69	760.00	+32.40%	154.44	151.94	139.51	—
DELL	DELL280616C00750000	Call	2028-06-16	618	20.3	1.69	750.00	+30.66%	157.59	151.92	153.44	—
DELL	DELL280616C00740000	Call	2028-06-16	618	20.3	1.69	740.00	+28.92%	157.88	155.56	178.05	—
DELL	DELL280616C00730000	Call	2028-06-16	618	20.3	1.69	730.00	+27.18%	160.81	156.73	126.60	—
DELL	DELL280616C00720000	Call	2028-06-16	618	20.3	1.69	720.00	+25.44%	165.73	160.60	168.40	—
DELL	DELL280616C00710000	Call	2028-06-16	618	20.3	1.69	710.00	+23.69%	165.70	163.62	161.15	—
DELL	DELL280616C00700000	Call	2028-06-16	618	20.3	1.69	700.00	+21.95%	165.70	162.27	167.78	—
DELL	DELL280616C00690000	Call	2028-06-16	618	20.3	1.69	690.00	+20.21%	170.39	169.02	170.78	—
DELL	DELL280616C00680000	Call	2028-06-16	618	20.3	1.69	680.00	+18.47%	173.02	167.00	171.75	—
DELL	DELL280616C00670000	Call	2028-06-16	618	20.3	1.69	670.00	+16.72%	174.01	168.91	199.25	—
DELL	DELL280616C00660000	Call	2028-06-16	618	20.3	1.69	660.00	+14.98%	180.41	174.43	194.19	—
DELL	DELL280616C00650000	Call	2028-06-16	618	20.3	1.69	650.00	+13.24%	182.18	178.82	162.43	—
DELL	DELL280616C00640000	Call	2028-06-16	618	20.3	1.69	640.00	+11.50%	183.65	179.33	185.28	—
DELL	DELL280616C00620000	Call	2028-06-16	618	20.3	1.69	620.00	+8.01%	192.30	188.47	192.98	—
DELL	DELL280616C00600000	Call	2028-06-16	618	20.3	1.69	600.00	+4.53%	200.32	195.82	204.82	—
DELL	DELL280616C00580000	Call	2028-06-16	618	20.3	1.69	580.00	+1.05%	206.30	199.26	205.83	—
DELL	DELL280616C00560000	Call	2028-06-16	618	20.3	1.69	560.00	-2.44%	208.68	206.47	211.62	—
DELL	DELL280616C00540000	Call	2028-06-16	618	20.3	1.69	540.00	-5.92%	217.72	213.85	201.34	—
DELL	DELL280616C00520000	Call	2028-06-16	618	20.3	1.69	520.00	-9.41%	227.69	223.14	228.28	—
DELL	DELL280616C00500000	Call	2028-06-16	618	20.3	1.69	500.00	-12.89%	238.15	233.15	236.18	—
DELL	DELL280616C00490000	Call	2028-06-16	618	20.3	1.69	490.00	-14.63%	241.86	230.99	240.62	—
DELL	DELL280616C00480000	Call	2028-06-16	618	20.3	1.69	480.00	-16.38%	241.36	235.47	245.26	—
DELL	DELL280616C00470000	Call	2028-06-16	618	20.3	1.69	470.00	-18.12%	241.93	238.19	227.00	—
DELL	DELL280616C00460000	Call	2028-06-16	618	20.3	1.69	460.00	-19.86%	247.22	243.62	257.93	—
DELL	DELL280616C00450000	Call	2028-06-16	618	20.3	1.69	450.00	-21.60%	258.22	252.49	254.48	—
DELL	DELL280616C00440000	Call	2028-06-16	618	20.3	1.69	440.00	-23.34%	261.75	257.77	229.07	—
DELL	DELL280616C00430000	Call	2028-06-16	618	20.3	1.69	430.00	-25.09%	268.28	263.28	265.95	—
DELL	DELL280616C00420000	Call	2028-06-16	618	20.3	1.69	420.00	-26.83%	272.80	259.37	250.65	—
DELL	DELL280616C00410000	Call	2028-06-16	618	20.3	1.69	410.00	-28.57%	271.72	269.61	187.00	—
DELL	DELL280616C00400000	Call	2028-06-16	618	20.3	1.69	400.00	-30.31%	278.56	274.52	276.20	—
DELL	DELL280616C00390000	Call	2028-06-16	618	20.3	1.69	390.00	-32.06%	289.39	280.56	217.34	—
DELL	DELL280616C00380000	Call	2028-06-16	618	20.3	1.69	380.00	-33.80%	289.75	283.97	165.81	—
DELL	DELL280616C00370000	Call	2028-06-16	618	20.3	1.69	370.00	-35.54%	295.96	292.54	246.91	—
DELL	DELL280616C00360000	Call	2028-06-16	618	20.3	1.69	360.00	-37.28%	304.52	291.91	173.63	—
DELL	DELL280616C00350000	Call	2028-06-16	618	20.3	1.69	350.00	-39.02%	306.22	305.88	294.36	—
DELL	DELL280616C00340000	Call	2028-06-16	618	20.3	1.69	340.00	-40.77%	316.25	302.90	237.26	—
DELL	DELL280616C00330000	Call	2028-06-16	618	20.3	1.69	330.00	-42.51%	321.38	307.03	329.01	—
DELL	DELL280616C00320000	Call	2028-06-16	618	20.3	1.69	320.00	-44.25%	325.91	321.41	256.22	—
DELL	DELL280616C00310000	Call	2028-06-16	618	20.3	1.69	310.00	-45.99%	334.51	329.82	—	—
DELL	DELL280616C00300000	Call	2028-06-16	618	20.3	1.69	300.00	-47.74%	339.25	330.02	341.05	—
DELL	DELL280616C00290000	Call	2028-06-16	618	20.3	1.69	290.00	-49.48%	344.80	337.83	329.63	—
DELL	DELL280616C00280000	Call	2028-06-16	618	20.3	1.69	280.00	-51.22%	346.24	344.69	348.30	—
DELL	DELL280616C00270000	Call	2028-06-16	618	20.3	1.69	270.00	-52.96%	358.20	354.20	254.12	—
DELL	DELL280616C00260000	Call	2028-06-16	618	20.3	1.69	260.00	-54.70%	364.50	355.92	365.75	—
DELL	DELL280616C00250000	Call	2028-06-16	618	20.3	1.69	250.00	-56.45%	371.33	369.05	292.30	—
DELL	DELL280616C00240000	Call	2028-06-16	618	20.3	1.69	240.00	-58.19%	374.34	373.51	355.35	—
DELL	DELL280616C00230000	Call	2028-06-16	618	20.3	1.69	230.00	-59.93%	383.82	379.82	327.62	—
DELL	DELL280616C00220000	Call	2028-06-16	618	20.3	1.69	220.00	-61.67%	393.43	379.56	404.57	—
DELL	DELL280616C00210000	Call	2028-06-16	618	20.3	1.69	210.00	-63.41%	390.35	385.92	283.81	—
DELL	DELL280616C00200000	Call	2028-06-16	618	20.3	1.69	200.00	-65.16%	405.79	401.29	393.00	—
DELL	DELL280616C00195000	Call	2028-06-16	618	20.3	1.69	195.00	-66.03%	402.01	401.12	304.97	—
DELL	DELL280616C00190000	Call	2028-06-16	618	20.3	1.69	190.00	-66.90%	411.05	406.55	365.74	—
DELL	DELL280616C00185000	Call	2028-06-16	618	20.3	1.69	185.00	-67.77%	418.87	413.87	386.56	—
DELL	DELL280616P00890000	Put	2028-06-16	618	20.3	1.69	890.00	+55.05%	391.64	387.72	419.43	—
DELL	DELL280616P00880000	Put	2028-06-16	618	20.3	1.69	880.00	+53.31%	386.88	376.38	—	—
DELL	DELL280616P00870000	Put	2028-06-16	618	20.3	1.69	870.00	+51.57%	374.52	373.28	—	—
DELL	DELL280616P00860000	Put	2028-06-16	618	20.3	1.69	860.00	+49.83%	373.38	356.63	—	—
DELL	DELL280616P00850000	Put	2028-06-16	618	20.3	1.69	850.00	+48.08%	365.82	361.47	388.24	—
DELL	DELL280616P00840000	Put	2028-06-16	618	20.3	1.69	840.00	+46.34%	358.34	354.34	—	—
DELL	DELL280616P00830000	Put	2028-06-16	618	20.3	1.69	830.00	+44.60%	345.03	335.36	—	—
DELL	DELL280616P00820000	Put	2028-06-16	618	20.3	1.69	820.00	+42.86%	340.10	336.54	—	—
DELL	DELL280616P00810000	Put	2028-06-16	618	20.3	1.69	810.00	+41.11%	335.44	331.19	—	—
DELL	DELL280616P00800000	Put	2028-06-16	618	20.3	1.69	800.00	+39.37%	318.07	316.09	332.44	—
DELL	DELL280616P00790000	Put	2028-06-16	618	20.3	1.69	790.00	+37.63%	316.11	308.84	—	—
DELL	DELL280616P00780000	Put	2028-06-16	618	20.3	1.69	780.00	+35.89%	307.03	298.86	—	—
DELL	DELL280616P00770000	Put	2028-06-16	618	20.3	1.69	770.00	+34.15%	301.77	292.84	375.48	—
DELL	DELL280616P00760000	Put	2028-06-16	618	20.3	1.69	760.00	+32.40%	294.56	283.11	365.56	—
DELL	DELL280616P00750000	Put	2028-06-16	618	20.3	1.69	750.00	+30.66%	288.39	280.49	314.56	—
DELL	DELL280616P00740000	Put	2028-06-16	618	20.3	1.69	740.00	+28.92%	283.29	275.37	360.90	—
DELL	DELL280616P00730000	Put	2028-06-16	618	20.3	1.69	730.00	+27.18%	273.85	272.35	362.80	—
DELL	DELL280616P00720000	Put	2028-06-16	618	20.3	1.69	720.00	+25.44%	267.02	263.02	284.45	—
DELL	DELL280616P00710000	Put	2028-06-16	618	20.3	1.69	710.00	+23.69%	258.20	257.60	338.55	—
DELL	DELL280616P00700000	Put	2028-06-16	618	20.3	1.69	700.00	+21.95%	253.37	242.11	255.80	—
DELL	DELL280616P00690000	Put	2028-06-16	618	20.3	1.69	690.00	+20.21%	244.88	241.26	262.94	—
DELL	DELL280616P00680000	Put	2028-06-16	618	20.3	1.69	680.00	+18.47%	235.29	230.25	323.00	—
DELL	DELL280616P00670000	Put	2028-06-16	618	20.3	1.69	670.00	+16.72%	230.21	222.78	306.45	—
DELL	DELL280616P00660000	Put	2028-06-16	618	20.3	1.69	660.00	+14.98%	224.64	216.26	235.59	—
DELL	DELL280616P00650000	Put	2028-06-16	618	20.3	1.69	650.00	+13.24%	217.72	216.15	238.03	—
DELL	DELL280616P00640000	Put	2028-06-16	618	20.3	1.69	640.00	+11.50%	206.65	204.99	295.82	—
DELL	DELL280616P00620000	Put	2028-06-16	618	20.3	1.69	620.00	+8.01%	198.11	189.79	205.64	—
DELL	DELL280616P00600000	Put	2028-06-16	618	20.3	1.69	600.00	+4.53%	181.67	181.37	200.24	—
DELL	DELL280616P00580000	Put	2028-06-16	618	20.3	1.69	580.00	+1.05%	175.14	168.50	278.94	—
DELL	DELL280616P00560000	Put	2028-06-16	618	20.3	1.69	560.00	-2.44%	162.60	158.10	156.45	—
DELL	DELL280616P00540000	Put	2028-06-16	618	20.3	1.69	540.00	-5.92%	148.39	144.37	143.31	—
DELL	DELL280616P00520000	Put	2028-06-16	618	20.3	1.69	520.00	-9.41%	137.53	132.26	143.31	—
DELL	DELL280616P00500000	Put	2028-06-16	618	20.3	1.69	500.00	-12.89%	128.27	119.18	136.42	—
DELL	DELL280616P00490000	Put	2028-06-16	618	20.3	1.69	490.00	-14.63%	119.02	114.33	116.52	—
DELL	DELL280616P00480000	Put	2028-06-16	618	20.3	1.69	480.00	-16.38%	113.25	112.15	135.90	—
DELL	DELL280616P00470000	Put	2028-06-16	618	20.3	1.69	470.00	-18.12%	110.84	105.20	119.75	—
DELL	DELL280616P00460000	Put	2028-06-16	618	20.3	1.69	460.00	-19.86%	103.46	101.86	116.61	—
DELL	DELL280616P00450000	Put	2028-06-16	618	20.3	1.69	450.00	-21.60%	101.09	95.15	105.08	—
DELL	DELL280616P00440000	Put	2028-06-16	618	20.3	1.69	440.00	-23.34%	96.95	89.69	103.53	—
DELL	DELL280616P00430000	Put	2028-06-16	618	20.3	1.69	430.00	-25.09%	91.61	85.29	100.00	—
DELL	DELL280616P00420000	Put	2028-06-16	618	20.3	1.69	420.00	-26.83%	86.97	82.24	82.75	—
DELL	DELL280616P00410000	Put	2028-06-16	618	20.3	1.69	410.00	-28.57%	80.30	75.48	90.15	—
DELL	DELL280616P00400000	Put	2028-06-16	618	20.3	1.69	400.00	-30.31%	76.30	71.36	72.95	—
DELL	DELL280616P00390000	Put	2028-06-16	618	20.3	1.69	390.00	-32.06%	72.53	67.54	82.63	—
DELL	DELL280616P00380000	Put	2028-06-16	618	20.3	1.69	380.00	-33.80%	69.44	63.39	80.05	—
DELL	DELL280616P00370000	Put	2028-06-16	618	20.3	1.69	370.00	-35.54%	65.40	58.38	69.60	—
DELL	DELL280616P00360000	Put	2028-06-16	618	20.3	1.69	360.00	-37.28%	60.28	56.30	57.15	—
DELL	DELL280616P00350000	Put	2028-06-16	618	20.3	1.69	350.00	-39.02%	57.23	52.61	62.90	—
DELL	DELL280616P00340000	Put	2028-06-16	618	20.3	1.69	340.00	-40.77%	52.82	47.47	71.74	—
DELL	DELL280616P00330000	Put	2028-06-16	618	20.3	1.69	330.00	-42.51%	50.13	44.11	57.05	—
DELL	DELL280616P00320000	Put	2028-06-16	618	20.3	1.69	320.00	-44.25%	46.78	41.96	48.50	—
DELL	DELL280616P00310000	Put	2028-06-16	618	20.3	1.69	310.00	-45.99%	42.15	37.51	50.60	—
DELL	DELL280616P00300000	Put	2028-06-16	618	20.3	1.69	300.00	-47.74%	38.60	35.04	39.20	—
DELL	DELL280616P00290000	Put	2028-06-16	618	20.3	1.69	290.00	-49.48%	35.53	32.27	35.48	—
DELL	DELL280616P00280000	Put	2028-06-16	618	20.3	1.69	280.00	-51.22%	33.47	29.38	33.21	—
DELL	DELL280616P00270000	Put	2028-06-16	618	20.3	1.69	270.00	-52.96%	29.83	27.22	30.31	—
DELL	DELL280616P00260000	Put	2028-06-16	618	20.3	1.69	260.00	-54.70%	28.02	24.42	44.50	—
DELL	DELL280616P00250000	Put	2028-06-16	618	20.3	1.69	250.00	-56.45%	24.57	22.19	23.00	—
DELL	DELL280616P00240000	Put	2028-06-16	618	20.3	1.69	240.00	-58.19%	21.89	17.96	22.74	—
DELL	DELL280616P00230000	Put	2028-06-16	618	20.3	1.69	230.00	-59.93%	19.82	16.22	20.06	—
DELL	DELL280616P00220000	Put	2028-06-16	618	20.3	1.69	220.00	-61.67%	18.11	14.16	22.30	—
DELL	DELL280616P00210000	Put	2028-06-16	618	20.3	1.69	210.00	-63.41%	15.81	11.68	18.10	—
DELL	DELL280616P00200000	Put	2028-06-16	618	20.3	1.69	200.00	-65.16%	14.08	10.23	14.01	—
DELL	DELL280616P00195000	Put	2028-06-16	618	20.3	1.69	195.00	-66.03%	13.57	8.92	29.65	—
DELL	DELL280616P00190000	Put	2028-06-16	618	20.3	1.69	190.00	-66.90%	12.32	8.79	11.30	—
DELL	DELL280616P00185000	Put	2028-06-16	618	20.3	1.69	185.00	-67.77%	12.22	6.98	10.99	—
DELL	DELL281215C00890000	Call	2028-12-15	800	26.3	2.19	890.00	+55.05%	153.25	150.60	154.48	—
DELL	DELL281215C00880000	Call	2028-12-15	800	26.3	2.19	880.00	+53.31%	159.96	155.97	156.18	—
DELL	DELL281215C00870000	Call	2028-12-15	800	26.3	2.19	870.00	+51.57%	156.76	154.22	145.91	—
DELL	DELL281215C00860000	Call	2028-12-15	800	26.3	2.19	860.00	+49.83%	164.28	154.66	144.45	—
DELL	DELL281215C00850000	Call	2028-12-15	800	26.3	2.19	850.00	+48.08%	167.42	162.42	140.35	—
DELL	DELL281215C00840000	Call	2028-12-15	800	26.3	2.19	840.00	+46.34%	168.26	158.98	145.27	—
DELL	DELL281215C00830000	Call	2028-12-15	800	26.3	2.19	830.00	+44.60%	171.72	162.02	147.19	—
DELL	DELL281215C00820000	Call	2028-12-15	800	26.3	2.19	820.00	+42.86%	171.93	164.06	171.00	—
DELL	DELL281215C00810000	Call	2028-12-15	800	26.3	2.19	810.00	+41.11%	173.75	166.19	170.75	—
DELL	DELL281215C00800000	Call	2028-12-15	800	26.3	2.19	800.00	+39.37%	173.96	172.64	171.88	—
DELL	DELL281215C00790000	Call	2028-12-15	800	26.3	2.19	790.00	+37.63%	180.33	169.91	167.76	—
DELL	DELL281215C00780000	Call	2028-12-15	800	26.3	2.19	780.00	+35.89%	180.56	175.59	176.45	—
DELL	DELL281215C00770000	Call	2028-12-15	800	26.3	2.19	770.00	+34.15%	179.27	174.76	183.46	—
DELL	DELL281215C00760000	Call	2028-12-15	800	26.3	2.19	760.00	+32.40%	181.49	179.25	176.86	—
DELL	DELL281215C00750000	Call	2028-12-15	800	26.3	2.19	750.00	+30.66%	189.30	184.80	183.19	—
DELL	DELL281215C00740000	Call	2028-12-15	800	26.3	2.19	740.00	+28.92%	187.85	183.14	183.85	—
DELL	DELL281215C00730000	Call	2028-12-15	800	26.3	2.19	730.00	+27.18%	192.24	183.08	187.83	—
DELL	DELL281215C00720000	Call	2028-12-15	800	26.3	2.19	720.00	+25.44%	196.26	191.10	190.84	—
DELL	DELL281215C00710000	Call	2028-12-15	800	26.3	2.19	710.00	+23.69%	190.69	188.93	188.41	—
DELL	DELL281215C00700000	Call	2028-12-15	800	26.3	2.19	700.00	+21.95%	201.31	195.50	198.06	—
DELL	DELL281215C00690000	Call	2028-12-15	800	26.3	2.19	690.00	+20.21%	199.16	197.66	198.47	—
DELL	DELL281215C00680000	Call	2028-12-15	800	26.3	2.19	680.00	+18.47%	201.26	199.22	185.55	—
DELL	DELL281215C00670000	Call	2028-12-15	800	26.3	2.19	670.00	+16.72%	202.95	198.22	179.91	—
DELL	DELL281215C00660000	Call	2028-12-15	800	26.3	2.19	660.00	+14.98%	207.55	204.52	213.98	—
DELL	DELL281215C00650000	Call	2028-12-15	800	26.3	2.19	650.00	+13.24%	215.57	206.25	194.28	—
DELL	DELL281215C00640000	Call	2028-12-15	800	26.3	2.19	640.00	+11.50%	212.96	210.93	200.81	—
DELL	DELL281215C00630000	Call	2028-12-15	800	26.3	2.19	630.00	+9.76%	212.95	212.77	213.79	—
DELL	DELL281215C00620000	Call	2028-12-15	800	26.3	2.19	620.00	+8.01%	222.00	218.65	202.63	—
DELL	DELL281215C00610000	Call	2028-12-15	800	26.3	2.19	610.00	+6.27%	219.39	217.63	229.44	—
DELL	DELL281215C00600000	Call	2028-12-15	800	26.3	2.19	600.00	+4.53%	223.96	223.85	227.20	—
DELL	DELL281215C00590000	Call	2028-12-15	800	26.3	2.19	590.00	+2.79%	230.53	226.35	211.23	—
DELL	DELL281215C00580000	Call	2028-12-15	800	26.3	2.19	580.00	+1.05%	232.04	227.70	231.10	—
DELL	DELL281215C00570000	Call	2028-12-15	800	26.3	2.19	570.00	-0.70%	236.22	234.88	232.00	—
DELL	DELL281215C00560000	Call	2028-12-15	800	26.3	2.19	560.00	-2.44%	238.25	229.84	245.31	—
DELL	DELL281215C00550000	Call	2028-12-15	800	26.3	2.19	550.00	-4.18%	246.97	234.23	244.47	—
DELL	DELL281215C00540000	Call	2028-12-15	800	26.3	2.19	540.00	-5.92%	249.05	242.21	226.66	—
DELL	DELL281215C00530000	Call	2028-12-15	800	26.3	2.19	530.00	-7.67%	251.87	247.87	215.45	—
DELL	DELL281215C00520000	Call	2028-12-15	800	26.3	2.19	520.00	-9.41%	253.08	244.83	253.88	—
DELL	DELL281215C00510000	Call	2028-12-15	800	26.3	2.19	510.00	-11.15%	252.22	249.68	255.48	—
DELL	DELL281215C00500000	Call	2028-12-15	800	26.3	2.19	500.00	-12.89%	263.16	252.19	267.80	—
DELL	DELL281215C00490000	Call	2028-12-15	800	26.3	2.19	490.00	-14.63%	264.46	262.22	259.00	—
DELL	DELL281215C00480000	Call	2028-12-15	800	26.3	2.19	480.00	-16.38%	272.84	265.26	271.21	—
DELL	DELL281215C00470000	Call	2028-12-15	800	26.3	2.19	470.00	-18.12%	267.88	262.60	272.00	—
DELL	DELL281215C00460000	Call	2028-12-15	800	26.3	2.19	460.00	-19.86%	278.09	273.59	273.59	—
DELL	DELL281215C00450000	Call	2028-12-15	800	26.3	2.19	450.00	-21.60%	280.90	275.80	281.07	—
DELL	DELL281215C00440000	Call	2028-12-15	800	26.3	2.19	440.00	-23.34%	284.83	277.55	287.50	—
DELL	DELL281215C00430000	Call	2028-12-15	800	26.3	2.19	430.00	-25.09%	287.30	285.54	311.61	—
DELL	DELL281215C00420000	Call	2028-12-15	800	26.3	2.19	420.00	-26.83%	291.95	281.71	283.88	—
DELL	DELL281215C00410000	Call	2028-12-15	800	26.3	2.19	410.00	-28.57%	303.19	293.67	263.56	—
DELL	DELL281215C00400000	Call	2028-12-15	800	26.3	2.19	400.00	-30.31%	302.35	300.02	287.72	—
DELL	DELL281215C00390000	Call	2028-12-15	800	26.3	2.19	390.00	-32.06%	309.42	302.94	275.55	—
DELL	DELL281215C00380000	Call	2028-12-15	800	26.3	2.19	380.00	-33.80%	306.88	300.80	323.00	—
DELL	DELL281215C00370000	Call	2028-12-15	800	26.3	2.19	370.00	-35.54%	318.69	307.64	287.05	—
DELL	DELL281215C00360000	Call	2028-12-15	800	26.3	2.19	360.00	-37.28%	321.54	317.04	288.75	—
DELL	DELL281215C00350000	Call	2028-12-15	800	26.3	2.19	350.00	-39.02%	329.94	325.44	303.90	—
DELL	DELL281215C00340000	Call	2028-12-15	800	26.3	2.19	340.00	-40.77%	334.05	328.71	305.32	—
DELL	DELL281215C00330000	Call	2028-12-15	800	26.3	2.19	330.00	-42.51%	334.70	328.80	309.50	—
DELL	DELL281215C00320000	Call	2028-12-15	800	26.3	2.19	320.00	-44.25%	344.34	329.15	310.00	—
DELL	DELL281215C00310000	Call	2028-12-15	800	26.3	2.19	310.00	-45.99%	340.66	340.08	351.85	—
DELL	DELL281215C00300000	Call	2028-12-15	800	26.3	2.19	300.00	-47.74%	357.38	345.39	348.48	—
DELL	DELL281215C00290000	Call	2028-12-15	800	26.3	2.19	290.00	-49.48%	361.30	353.47	352.52	—
DELL	DELL281215C00280000	Call	2028-12-15	800	26.3	2.19	280.00	-51.22%	368.30	357.32	364.00	—
DELL	DELL281215C00270000	Call	2028-12-15	800	26.3	2.19	270.00	-52.96%	360.43	358.13	276.48	—
DELL	DELL281215C00260000	Call	2028-12-15	800	26.3	2.19	260.00	-54.70%	378.64	374.14	362.12	—
DELL	DELL281215C00250000	Call	2028-12-15	800	26.3	2.19	250.00	-56.45%	381.00	378.42	393.00	—
DELL	DELL281215C00240000	Call	2028-12-15	800	26.3	2.19	240.00	-58.19%	384.08	375.36	365.50	—
DELL	DELL281215C00230000	Call	2028-12-15	800	26.3	2.19	230.00	-59.93%	394.48	390.77	369.26	—
DELL	DELL281215C00220000	Call	2028-12-15	800	26.3	2.19	220.00	-61.67%	398.40	387.03	406.33	—
DELL	DELL281215C00210000	Call	2028-12-15	800	26.3	2.19	210.00	-63.41%	397.70	395.87	381.58	—
DELL	DELL281215C00200000	Call	2028-12-15	800	26.3	2.19	200.00	-65.16%	416.14	402.89	420.00	—
DELL	DELL281215C00195000	Call	2028-12-15	800	26.3	2.19	195.00	-66.03%	417.59	413.09	385.60	—
DELL	DELL281215C00190000	Call	2028-12-15	800	26.3	2.19	190.00	-66.90%	424.15	413.37	431.17	—
DELL	DELL281215C00185000	Call	2028-12-15	800	26.3	2.19	185.00	-67.77%	419.65	416.03	404.73	—
DELL	DELL281215C00180000	Call	2028-12-15	800	26.3	2.19	180.00	-68.64%	429.26	424.26	419.90	—
DELL	DELL281215C00175000	Call	2028-12-15	800	26.3	2.19	175.00	-69.51%	430.85	426.35	413.26	—
DELL	DELL281215C00170000	Call	2028-12-15	800	26.3	2.19	170.00	-70.38%	438.30	431.21	425.86	—
DELL	DELL281215C00165000	Call	2028-12-15	800	26.3	2.19	165.00	-71.25%	441.14	434.19	301.80	—
DELL	DELL281215C00160000	Call	2028-12-15	800	26.3	2.19	160.00	-72.13%	440.99	429.11	417.03	—
DELL	DELL281215C00155000	Call	2028-12-15	800	26.3	2.19	155.00	-73.00%	437.00	433.12	445.47	—
DELL	DELL281215C00150000	Call	2028-12-15	800	26.3	2.19	150.00	-73.87%	455.26	435.44	446.45	—
DELL	DELL281215C00145000	Call	2028-12-15	800	26.3	2.19	145.00	-74.74%	448.23	443.23	437.50	—
DELL	DELL281215C00140000	Call	2028-12-15	800	26.3	2.19	140.00	-75.61%	461.07	454.40	429.21	—
DELL	DELL281215C00135000	Call	2028-12-15	800	26.3	2.19	135.00	-76.48%	452.48	451.15	334.85	—
DELL	DELL281215C00130000	Call	2028-12-15	800	26.3	2.19	130.00	-77.35%	466.56	462.28	347.22	—
DELL	DELL281215C00125000	Call	2028-12-15	800	26.3	2.19	125.00	-78.22%	466.80	464.95	446.64	—
DELL	DELL281215C00120000	Call	2028-12-15	800	26.3	2.19	120.00	-79.09%	462.92	460.72	431.91	—
DELL	DELL281215C00115000	Call	2028-12-15	800	26.3	2.19	115.00	-79.97%	480.00	475.20	390.61	—
DELL	DELL281215C00110000	Call	2028-12-15	800	26.3	2.19	110.00	-80.84%	484.46	480.82	453.14	—
DELL	DELL281215C00105000	Call	2028-12-15	800	26.3	2.19	105.00	-81.71%	481.56	480.49	422.01	—
DELL	DELL281215C00100000	Call	2028-12-15	800	26.3	2.19	100.00	-82.58%	491.67	485.93	468.13	—
DELL	DELL281215C00095000	Call	2028-12-15	800	26.3	2.19	95.00	-83.45%	490.84	490.47	464.00	—
DELL	DELL281215C00090000	Call	2028-12-15	800	26.3	2.19	90.00	-84.32%	502.22	497.52	481.50	—
DELL	DELL281215C00085000	Call	2028-12-15	800	26.3	2.19	85.00	-85.19%	501.20	493.40	355.87	—
DELL	DELL281215C00080000	Call	2028-12-15	800	26.3	2.19	80.00	-86.06%	505.21	500.96	374.50	—
DELL	DELL281215C00075000	Call	2028-12-15	800	26.3	2.19	75.00	-86.93%	504.41	500.72	372.00	—
DELL	DELL281215C00070000	Call	2028-12-15	800	26.3	2.19	70.00	-87.80%	516.69	501.63	426.92	—
DELL	DELL281215C00065000	Call	2028-12-15	800	26.3	2.19	65.00	-88.68%	514.86	509.58	527.60	—
DELL	DELL281215C00060000	Call	2028-12-15	800	26.3	2.19	60.00	-89.55%	527.05	524.47	489.29	—
DELL	DELL281215P00890000	Put	2028-12-15	800	26.3	2.19	890.00	+55.05%	410.14	395.05	416.88	—
DELL	DELL281215P00880000	Put	2028-12-15	800	26.3	2.19	880.00	+53.31%	402.42	395.91	—	—
DELL	DELL281215P00870000	Put	2028-12-15	800	26.3	2.19	870.00	+51.57%	400.28	381.93	409.00	—
DELL	DELL281215P00860000	Put	2028-12-15	800	26.3	2.19	860.00	+49.83%	390.69	386.19	396.35	—
DELL	DELL281215P00850000	Put	2028-12-15	800	26.3	2.19	850.00	+48.08%	381.06	371.66	403.09	—
DELL	DELL281215P00840000	Put	2028-12-15	800	26.3	2.19	840.00	+46.34%	372.81	362.11	377.95	—
DELL	DELL281215P00830000	Put	2028-12-15	800	26.3	2.19	830.00	+44.60%	369.16	354.76	—	—
DELL	DELL281215P00820000	Put	2028-12-15	800	26.3	2.19	820.00	+42.86%	360.53	348.08	—	—
DELL	DELL281215P00810000	Put	2028-12-15	800	26.3	2.19	810.00	+41.11%	352.36	347.36	368.05	—
DELL	DELL281215P00800000	Put	2028-12-15	800	26.3	2.19	800.00	+39.37%	343.33	338.33	360.53	—
DELL	DELL281215P00790000	Put	2028-12-15	800	26.3	2.19	790.00	+37.63%	331.04	329.61	—	—
DELL	DELL281215P00780000	Put	2028-12-15	800	26.3	2.19	780.00	+35.89%	321.08	319.06	332.54	—
DELL	DELL281215P00770000	Put	2028-12-15	800	26.3	2.19	770.00	+34.15%	315.04	308.97	333.80	—
DELL	DELL281215P00760000	Put	2028-12-15	800	26.3	2.19	760.00	+32.40%	310.84	308.59	318.44	—
DELL	DELL281215P00750000	Put	2028-12-15	800	26.3	2.19	750.00	+30.66%	297.99	294.57	345.66	—
DELL	DELL281215P00740000	Put	2028-12-15	800	26.3	2.19	740.00	+28.92%	298.23	287.44	—	—
DELL	DELL281215P00730000	Put	2028-12-15	800	26.3	2.19	730.00	+27.18%	288.64	287.75	293.13	—
DELL	DELL281215P00720000	Put	2028-12-15	800	26.3	2.19	720.00	+25.44%	279.74	279.47	306.43	—
DELL	DELL281215P00710000	Put	2028-12-15	800	26.3	2.19	710.00	+23.69%	274.09	267.41	282.40	—
DELL	DELL281215P00700000	Put	2028-12-15	800	26.3	2.19	700.00	+21.95%	263.51	260.58	265.10	—
DELL	DELL281215P00690000	Put	2028-12-15	800	26.3	2.19	690.00	+20.21%	265.48	261.73	266.62	—
DELL	DELL281215P00680000	Put	2028-12-15	800	26.3	2.19	680.00	+18.47%	252.78	249.94	291.87	—
DELL	DELL281215P00670000	Put	2028-12-15	800	26.3	2.19	670.00	+16.72%	250.26	246.51	243.68	—
DELL	DELL281215P00660000	Put	2028-12-15	800	26.3	2.19	660.00	+14.98%	241.29	232.40	249.26	—
DELL	DELL281215P00650000	Put	2028-12-15	800	26.3	2.19	650.00	+13.24%	233.35	231.21	231.75	—
DELL	DELL281215P00640000	Put	2028-12-15	800	26.3	2.19	640.00	+11.50%	226.38	222.12	247.10	—
DELL	DELL281215P00630000	Put	2028-12-15	800	26.3	2.19	630.00	+9.76%	218.51	218.41	235.20	—
DELL	DELL281215P00620000	Put	2028-12-15	800	26.3	2.19	620.00	+8.01%	211.17	209.59	231.68	—
DELL	DELL281215P00610000	Put	2028-12-15	800	26.3	2.19	610.00	+6.27%	210.53	207.12	225.02	—
DELL	DELL281215P00600000	Put	2028-12-15	800	26.3	2.19	600.00	+4.53%	204.84	194.06	216.68	—
DELL	DELL281215P00590000	Put	2028-12-15	800	26.3	2.19	590.00	+2.79%	196.55	190.87	211.07	—
DELL	DELL281215P00580000	Put	2028-12-15	800	26.3	2.19	580.00	+1.05%	191.33	185.10	273.10	—
DELL	DELL281215P00570000	Put	2028-12-15	800	26.3	2.19	570.00	-0.70%	187.81	182.56	189.00	—
DELL	DELL281215P00560000	Put	2028-12-15	800	26.3	2.19	560.00	-2.44%	180.93	172.43	186.82	—
DELL	DELL281215P00550000	Put	2028-12-15	800	26.3	2.19	550.00	-4.18%	171.04	164.57	188.80	—
DELL	DELL281215P00540000	Put	2028-12-15	800	26.3	2.19	540.00	-5.92%	163.41	160.32	160.32	—
DELL	DELL281215P00530000	Put	2028-12-15	800	26.3	2.19	530.00	-7.67%	161.20	152.74	171.66	—
DELL	DELL281215P00520000	Put	2028-12-15	800	26.3	2.19	520.00	-9.41%	155.95	151.46	159.96	—
DELL	DELL281215P00510000	Put	2028-12-15	800	26.3	2.19	510.00	-11.15%	150.56	145.81	163.62	—
DELL	DELL281215P00500000	Put	2028-12-15	800	26.3	2.19	500.00	-12.89%	141.11	138.87	145.82	—
DELL	DELL281215P00490000	Put	2028-12-15	800	26.3	2.19	490.00	-14.63%	138.19	132.19	141.65	—
DELL	DELL281215P00480000	Put	2028-12-15	800	26.3	2.19	480.00	-16.38%	132.69	126.32	146.35	—
DELL	DELL281215P00470000	Put	2028-12-15	800	26.3	2.19	470.00	-18.12%	126.89	123.88	138.65	—
DELL	DELL281215P00460000	Put	2028-12-15	800	26.3	2.19	460.00	-19.86%	119.98	115.28	116.17	—
DELL	DELL281215P00450000	Put	2028-12-15	800	26.3	2.19	450.00	-21.60%	117.49	111.27	119.50	—
DELL	DELL281215P00440000	Put	2028-12-15	800	26.3	2.19	440.00	-23.34%	111.62	106.38	114.00	—
DELL	DELL281215P00430000	Put	2028-12-15	800	26.3	2.19	430.00	-25.09%	103.10	100.41	103.06	—
DELL	DELL281215P00420000	Put	2028-12-15	800	26.3	2.19	420.00	-26.83%	99.28	96.81	110.80	—
DELL	DELL281215P00410000	Put	2028-12-15	800	26.3	2.19	410.00	-28.57%	94.25	91.50	91.71	—
DELL	DELL281215P00400000	Put	2028-12-15	800	26.3	2.19	400.00	-30.31%	91.04	86.77	90.00	—
DELL	DELL281215P00390000	Put	2028-12-15	800	26.3	2.19	390.00	-32.06%	85.46	81.27	97.05	—
DELL	DELL281215P00380000	Put	2028-12-15	800	26.3	2.19	380.00	-33.80%	80.71	76.04	88.60	—
DELL	DELL281215P00370000	Put	2028-12-15	800	26.3	2.19	370.00	-35.54%	78.81	71.79	83.95	—
DELL	DELL281215P00360000	Put	2028-12-15	800	26.3	2.19	360.00	-37.28%	71.99	69.52	79.40	—
DELL	DELL281215P00350000	Put	2028-12-15	800	26.3	2.19	350.00	-39.02%	69.67	64.91	71.72	—
DELL	DELL281215P00340000	Put	2028-12-15	800	26.3	2.19	340.00	-40.77%	64.59	59.95	70.42	—
DELL	DELL281215P00330000	Put	2028-12-15	800	26.3	2.19	330.00	-42.51%	61.22	55.63	67.26	—
DELL	DELL281215P00320000	Put	2028-12-15	800	26.3	2.19	320.00	-44.25%	58.01	51.51	67.23	—
DELL	DELL281215P00310000	Put	2028-12-15	800	26.3	2.19	310.00	-45.99%	52.24	49.08	60.80	—
DELL	DELL281215P00300000	Put	2028-12-15	800	26.3	2.19	300.00	-47.74%	50.24	45.64	47.50	—
DELL	DELL281215P00290000	Put	2028-12-15	800	26.3	2.19	290.00	-49.48%	45.36	41.13	43.45	—
DELL	DELL281215P00280000	Put	2028-12-15	800	26.3	2.19	280.00	-51.22%	42.88	38.72	53.77	—
DELL	DELL281215P00270000	Put	2028-12-15	800	26.3	2.19	270.00	-52.96%	40.03	35.32	36.40	—
DELL	DELL281215P00260000	Put	2028-12-15	800	26.3	2.19	260.00	-54.70%	35.53	33.03	36.50	—
DELL	DELL281215P00250000	Put	2028-12-15	800	26.3	2.19	250.00	-56.45%	30.59	30.08	30.52	—
DELL	DELL281215P00240000	Put	2028-12-15	800	26.3	2.19	240.00	-58.19%	29.65	26.63	32.60	—
DELL	DELL281215P00230000	Put	2028-12-15	800	26.3	2.19	230.00	-59.93%	27.46	24.83	26.95	—
DELL	DELL281215P00220000	Put	2028-12-15	800	26.3	2.19	220.00	-61.67%	24.28	21.66	22.25	—
DELL	DELL281215P00210000	Put	2028-12-15	800	26.3	2.19	210.00	-63.41%	21.94	18.43	27.71	—
DELL	DELL281215P00200000	Put	2028-12-15	800	26.3	2.19	200.00	-65.16%	19.72	15.24	19.00	—
DELL	DELL281215P00195000	Put	2028-12-15	800	26.3	2.19	195.00	-66.03%	18.54	13.83	19.76	—
DELL	DELL281215P00190000	Put	2028-12-15	800	26.3	2.19	190.00	-66.90%	17.28	15.23	20.20	—
DELL	DELL281215P00185000	Put	2028-12-15	800	26.3	2.19	185.00	-67.77%	16.44	11.77	17.76	—
DELL	DELL281215P00180000	Put	2028-12-15	800	26.3	2.19	180.00	-68.64%	15.68	11.10	17.00	—
DELL	DELL281215P00175000	Put	2028-12-15	800	26.3	2.19	175.00	-69.51%	14.97	9.98	15.08	—
DELL	DELL281215P00170000	Put	2028-12-15	800	26.3	2.19	170.00	-70.38%	13.74	9.03	14.20	—
DELL	DELL281215P00165000	Put	2028-12-15	800	26.3	2.19	165.00	-71.25%	13.08	8.47	13.00	—
DELL	DELL281215P00160000	Put	2028-12-15	800	26.3	2.19	160.00	-72.13%	12.73	7.55	10.20	—
DELL	DELL281215P00155000	Put	2028-12-15	800	26.3	2.19	155.00	-73.00%	9.94	6.45	12.50	—
DELL	DELL281215P00150000	Put	2028-12-15	800	26.3	2.19	150.00	-73.87%	9.64	6.04	9.60	—
DELL	DELL281215P00145000	Put	2028-12-15	800	26.3	2.19	145.00	-74.74%	8.88	4.98	10.00	—
DELL	DELL281215P00140000	Put	2028-12-15	800	26.3	2.19	140.00	-75.61%	9.14	4.48	9.25	—
DELL	DELL281215P00135000	Put	2028-12-15	800	26.3	2.19	135.00	-76.48%	7.12	4.78	7.10	—
DELL	DELL281215P00130000	Put	2028-12-15	800	26.3	2.19	130.00	-77.35%	6.89	3.02	7.32	—
DELL	DELL281215P00125000	Put	2028-12-15	800	26.3	2.19	125.00	-78.22%	6.92	3.03	7.27	—
DELL	DELL281215P00120000	Put	2028-12-15	800	26.3	2.19	120.00	-79.09%	6.58	2.03	6.20	—
DELL	DELL281215P00115000	Put	2028-12-15	800	26.3	2.19	115.00	-79.97%	5.88	1.52	6.57	—
DELL	DELL281215P00110000	Put	2028-12-15	800	26.3	2.19	110.00	-80.84%	5.05	1.02	4.00	—
DELL	DELL281215P00105000	Put	2028-12-15	800	26.3	2.19	105.00	-81.71%	4.82	0.52	3.80	—
DELL	DELL281215P00100000	Put	2028-12-15	800	26.3	2.19	100.00	-82.58%	4.14	2.82	3.50	—
DELL	DELL281215P00095000	Put	2028-12-15	800	26.3	2.19	95.00	-83.45%	4.14	0.00	3.70	—
DELL	DELL281215P00090000	Put	2028-12-15	800	26.3	2.19	90.00	-84.32%	3.81	0.69	3.25	—
DELL	DELL281215P00085000	Put	2028-12-15	800	26.3	2.19	85.00	-85.19%	3.59	0.18	2.25	—
DELL	DELL281215P00080000	Put	2028-12-15	800	26.3	2.19	80.00	-86.06%	2.98	0.48	2.05	—
DELL	DELL281215P00075000	Put	2028-12-15	800	26.3	2.19	75.00	-86.93%	3.23	0.08	2.31	—
DELL	DELL281215P00070000	Put	2028-12-15	800	26.3	2.19	70.00	-87.80%	1.88	0.09	2.50	—
DELL	DELL281215P00065000	Put	2028-12-15	800	26.3	2.19	65.00	-88.68%	1.76	0.00	2.14	—
DELL	DELL281215P00060000	Put	2028-12-15	800	26.3	2.19	60.00	-89.55%	0.92	0.33	1.00	—
DELL	DELL290119C00890000	Call	2029-01-19	835	27.4	2.29	890.00	+55.05%	163.85	158.14	161.27	—
DELL	DELL290119C00880000	Call	2029-01-19	835	27.4	2.29	880.00	+53.31%	166.34	155.92	157.59	—
DELL	DELL290119C00870000	Call	2029-01-19	835	27.4	2.29	870.00	+51.57%	168.21	159.58	147.46	—
DELL	DELL290119C00860000	Call	2029-01-19	835	27.4	2.29	860.00	+49.83%	166.06	164.36	152.93	—
DELL	DELL290119C00850000	Call	2029-01-19	835	27.4	2.29	850.00	+48.08%	168.91	162.23	166.50	—
DELL	DELL290119C00840000	Call	2029-01-19	835	27.4	2.29	840.00	+46.34%	174.57	169.57	167.60	—
DELL	DELL290119C00830000	Call	2029-01-19	835	27.4	2.29	830.00	+44.60%	172.34	169.22	158.47	—
DELL	DELL290119C00820000	Call	2029-01-19	835	27.4	2.29	820.00	+42.86%	174.46	173.37	171.27	—
DELL	DELL290119C00810000	Call	2029-01-19	835	27.4	2.29	810.00	+41.11%	177.39	171.25	182.21	—
DELL	DELL290119C00800000	Call	2029-01-19	835	27.4	2.29	800.00	+39.37%	182.58	174.44	182.69	—
DELL	DELL290119C00790000	Call	2029-01-19	835	27.4	2.29	790.00	+37.63%	183.36	174.38	170.01	—
DELL	DELL290119C00780000	Call	2029-01-19	835	27.4	2.29	780.00	+35.89%	183.03	178.40	183.44	—
DELL	DELL290119C00770000	Call	2029-01-19	835	27.4	2.29	770.00	+34.15%	187.31	178.05	173.75	—
DELL	DELL290119C00760000	Call	2029-01-19	835	27.4	2.29	760.00	+32.40%	187.12	186.21	181.10	—
DELL	DELL290119C00750000	Call	2029-01-19	835	27.4	2.29	750.00	+30.66%	191.83	186.46	166.66	—
DELL	DELL290119C00740000	Call	2029-01-19	835	27.4	2.29	740.00	+28.92%	195.58	190.68	175.00	—
DELL	DELL290119C00730000	Call	2029-01-19	835	27.4	2.29	730.00	+27.18%	193.26	187.89	191.92	—
DELL	DELL290119C00720000	Call	2029-01-19	835	27.4	2.29	720.00	+25.44%	199.97	193.78	201.72	—
DELL	DELL290119C00710000	Call	2029-01-19	835	27.4	2.29	710.00	+23.69%	204.27	197.62	206.33	—
DELL	DELL290119C00700000	Call	2029-01-19	835	27.4	2.29	700.00	+21.95%	199.90	197.18	202.91	—
DELL	DELL290119C00690000	Call	2029-01-19	835	27.4	2.29	690.00	+20.21%	207.13	200.81	195.85	—
DELL	DELL290119C00680000	Call	2029-01-19	835	27.4	2.29	680.00	+18.47%	212.37	202.73	178.92	—
DELL	DELL290119C00670000	Call	2029-01-19	835	27.4	2.29	670.00	+16.72%	211.60	205.48	215.24	—
DELL	DELL290119C00660000	Call	2029-01-19	835	27.4	2.29	660.00	+14.98%	215.39	209.05	215.83	—
DELL	DELL290119C00650000	Call	2029-01-19	835	27.4	2.29	650.00	+13.24%	216.46	212.63	222.63	—
DELL	DELL290119C00640000	Call	2029-01-19	835	27.4	2.29	640.00	+11.50%	220.38	213.85	201.49	—
DELL	DELL290119C00630000	Call	2029-01-19	835	27.4	2.29	630.00	+9.76%	225.34	217.10	228.01	—
DELL	DELL290119C00620000	Call	2029-01-19	835	27.4	2.29	620.00	+8.01%	221.79	215.82	211.25	—
DELL	DELL290119C00610000	Call	2029-01-19	835	27.4	2.29	610.00	+6.27%	224.33	219.18	234.28	—
DELL	DELL290119C00600000	Call	2029-01-19	835	27.4	2.29	600.00	+4.53%	230.47	223.67	216.06	—
DELL	DELL290119C00590000	Call	2029-01-19	835	27.4	2.29	590.00	+2.79%	233.87	230.82	231.30	—
DELL	DELL290119C00580000	Call	2029-01-19	835	27.4	2.29	580.00	+1.05%	241.51	228.65	235.00	—
DELL	DELL290119C00570000	Call	2029-01-19	835	27.4	2.29	570.00	-0.70%	244.74	231.19	222.41	—
DELL	DELL290119C00560000	Call	2029-01-19	835	27.4	2.29	560.00	-2.44%	247.64	242.64	242.12	—
DELL	DELL290119C00550000	Call	2029-01-19	835	27.4	2.29	550.00	-4.18%	244.90	239.66	227.18	—
DELL	DELL290119C00540000	Call	2029-01-19	835	27.4	2.29	540.00	-5.92%	253.93	244.06	231.57	—
DELL	DELL290119C00530000	Call	2029-01-19	835	27.4	2.29	530.00	-7.67%	255.22	250.18	223.31	—
DELL	DELL290119C00520000	Call	2029-01-19	835	27.4	2.29	520.00	-9.41%	259.38	252.83	238.33	—
DELL	DELL290119C00510000	Call	2029-01-19	835	27.4	2.29	510.00	-11.15%	264.65	253.27	278.75	—
DELL	DELL290119C00500000	Call	2029-01-19	835	27.4	2.29	500.00	-12.89%	263.55	259.45	245.95	—
DELL	DELL290119C00490000	Call	2029-01-19	835	27.4	2.29	490.00	-14.63%	269.08	262.48	246.55	—
DELL	DELL290119C00480000	Call	2029-01-19	835	27.4	2.29	480.00	-16.38%	274.13	265.72	—	—
DELL	DELL290119C00470000	Call	2029-01-19	835	27.4	2.29	470.00	-18.12%	273.84	270.48	243.14	—
DELL	DELL290119C00460000	Call	2029-01-19	835	27.4	2.29	460.00	-19.86%	283.11	273.57	278.39	—
DELL	DELL290119C00450000	Call	2029-01-19	835	27.4	2.29	450.00	-21.60%	283.30	280.05	278.46	—
DELL	DELL290119C00440000	Call	2029-01-19	835	27.4	2.29	440.00	-23.34%	284.31	278.50	287.15	—
DELL	DELL290119C00430000	Call	2029-01-19	835	27.4	2.29	430.00	-25.09%	287.74	282.46	—	—
DELL	DELL290119C00420000	Call	2029-01-19	835	27.4	2.29	420.00	-26.83%	291.31	290.18	—	—
DELL	DELL290119C00410000	Call	2029-01-19	835	27.4	2.29	410.00	-28.57%	299.40	291.52	279.30	—
DELL	DELL290119C00400000	Call	2029-01-19	835	27.4	2.29	400.00	-30.31%	307.10	294.79	331.86	—
DELL	DELL290119C00390000	Call	2029-01-19	835	27.4	2.29	390.00	-32.06%	312.43	307.93	—	—
DELL	DELL290119C00380000	Call	2029-01-19	835	27.4	2.29	380.00	-33.80%	316.36	311.44	280.58	—
DELL	DELL290119C00370000	Call	2029-01-19	835	27.4	2.29	370.00	-35.54%	324.69	312.55	—	—
DELL	DELL290119C00360000	Call	2029-01-19	835	27.4	2.29	360.00	-37.28%	316.69	314.80	301.97	—
DELL	DELL290119C00350000	Call	2029-01-19	835	27.4	2.29	350.00	-39.02%	334.30	316.55	328.43	—
DELL	DELL290119C00340000	Call	2029-01-19	835	27.4	2.29	340.00	-40.77%	334.31	330.62	—	—
DELL	DELL290119C00330000	Call	2029-01-19	835	27.4	2.29	330.00	-42.51%	342.44	337.44	—	—
DELL	DELL290119C00320000	Call	2029-01-19	835	27.4	2.29	320.00	-44.25%	345.74	340.74	334.68	—
DELL	DELL290119C00310000	Call	2029-01-19	835	27.4	2.29	310.00	-45.99%	346.12	338.50	332.22	—
DELL	DELL290119C00300000	Call	2029-01-19	835	27.4	2.29	300.00	-47.74%	358.31	353.36	352.46	—
DELL	DELL290119C00290000	Call	2029-01-19	835	27.4	2.29	290.00	-49.48%	361.30	351.01	329.11	—
DELL	DELL290119C00280000	Call	2029-01-19	835	27.4	2.29	280.00	-51.22%	364.92	355.17	365.57	—
DELL	DELL290119P00890000	Put	2029-01-19	835	27.4	2.29	890.00	+55.05%	414.49	409.49	420.50	—
DELL	DELL290119P00880000	Put	2029-01-19	835	27.4	2.29	880.00	+53.31%	410.41	394.92	417.07	—
DELL	DELL290119P00870000	Put	2029-01-19	835	27.4	2.29	870.00	+51.57%	399.65	396.05	403.43	—
DELL	DELL290119P00860000	Put	2029-01-19	835	27.4	2.29	860.00	+49.83%	380.79	374.51	400.64	—
DELL	DELL290119P00850000	Put	2029-01-19	835	27.4	2.29	850.00	+48.08%	386.42	381.42	389.40	—
DELL	DELL290119P00840000	Put	2029-01-19	835	27.4	2.29	840.00	+46.34%	376.32	371.32	—	—
DELL	DELL290119P00830000	Put	2029-01-19	835	27.4	2.29	830.00	+44.60%	369.61	365.47	372.35	—
DELL	DELL290119P00820000	Put	2029-01-19	835	27.4	2.29	820.00	+42.86%	353.61	347.39	—	—
DELL	DELL290119P00810000	Put	2029-01-19	835	27.4	2.29	810.00	+41.11%	354.72	343.76	362.00	—
DELL	DELL290119P00800000	Put	2029-01-19	835	27.4	2.29	800.00	+39.37%	345.52	342.92	350.02	—
DELL	DELL290119P00790000	Put	2029-01-19	835	27.4	2.29	790.00	+37.63%	332.57	324.35	—	—
DELL	DELL290119P00780000	Put	2029-01-19	835	27.4	2.29	780.00	+35.89%	325.20	320.44	—	—
DELL	DELL290119P00770000	Put	2029-01-19	835	27.4	2.29	770.00	+34.15%	323.65	311.68	—	—
DELL	DELL290119P00760000	Put	2029-01-19	835	27.4	2.29	760.00	+32.40%	315.27	310.67	—	—
DELL	DELL290119P00750000	Put	2029-01-19	835	27.4	2.29	750.00	+30.66%	305.56	301.14	—	—
DELL	DELL290119P00740000	Put	2029-01-19	835	27.4	2.29	740.00	+28.92%	299.06	297.68	—	—
DELL	DELL290119P00730000	Put	2029-01-19	835	27.4	2.29	730.00	+27.18%	294.48	283.57	—	—
DELL	DELL290119P00720000	Put	2029-01-19	835	27.4	2.29	720.00	+25.44%	287.88	275.49	—	—
DELL	DELL290119P00710000	Put	2029-01-19	835	27.4	2.29	710.00	+23.69%	276.34	275.87	—	—
DELL	DELL290119P00700000	Put	2029-01-19	835	27.4	2.29	700.00	+21.95%	270.30	265.52	286.12	—
DELL	DELL290119P00690000	Put	2029-01-19	835	27.4	2.29	690.00	+20.21%	258.33	258.18	280.94	—
DELL	DELL290119P00680000	Put	2029-01-19	835	27.4	2.29	680.00	+18.47%	259.60	253.08	—	—
DELL	DELL290119P00670000	Put	2029-01-19	835	27.4	2.29	670.00	+16.72%	245.74	244.23	257.36	—
DELL	DELL290119P00660000	Put	2029-01-19	835	27.4	2.29	660.00	+14.98%	240.76	238.66	261.70	—
DELL	DELL290119P00650000	Put	2029-01-19	835	27.4	2.29	650.00	+13.24%	231.91	231.75	245.21	—
DELL	DELL290119P00640000	Put	2029-01-19	835	27.4	2.29	640.00	+11.50%	227.08	223.58	—	—
DELL	DELL290119P00630000	Put	2029-01-19	835	27.4	2.29	630.00	+9.76%	223.25	219.12	—	—
DELL	DELL290119P00620000	Put	2029-01-19	835	27.4	2.29	620.00	+8.01%	215.55	210.57	—	—
DELL	DELL290119P00610000	Put	2029-01-19	835	27.4	2.29	610.00	+6.27%	207.19	206.91	223.25	—
DELL	DELL290119P00600000	Put	2029-01-19	835	27.4	2.29	600.00	+4.53%	208.19	197.04	210.82	—
DELL	DELL290119P00590000	Put	2029-01-19	835	27.4	2.29	590.00	+2.79%	195.65	193.36	198.66	—
DELL	DELL290119P00580000	Put	2029-01-19	835	27.4	2.29	580.00	+1.05%	195.69	191.19	189.50	—
DELL	DELL290119P00570000	Put	2029-01-19	835	27.4	2.29	570.00	-0.70%	189.07	183.84	184.49	—
DELL	DELL290119P00560000	Put	2029-01-19	835	27.4	2.29	560.00	-2.44%	178.38	175.47	186.43	—
DELL	DELL290119P00550000	Put	2029-01-19	835	27.4	2.29	550.00	-4.18%	174.70	170.75	168.73	—
DELL	DELL290119P00540000	Put	2029-01-19	835	27.4	2.29	540.00	-5.92%	169.54	165.77	180.36	—
DELL	DELL290119P00530000	Put	2029-01-19	835	27.4	2.29	530.00	-7.67%	161.66	157.07	165.75	—
DELL	DELL290119P00520000	Put	2029-01-19	835	27.4	2.29	520.00	-9.41%	157.01	152.53	166.45	—
DELL	DELL290119P00510000	Put	2029-01-19	835	27.4	2.29	510.00	-11.15%	151.96	146.50	163.70	—
DELL	DELL290119P00500000	Put	2029-01-19	835	27.4	2.29	500.00	-12.89%	144.74	139.37	149.18	—
DELL	DELL290119P00490000	Put	2029-01-19	835	27.4	2.29	490.00	-14.63%	139.76	135.43	151.25	—
DELL	DELL290119P00480000	Put	2029-01-19	835	27.4	2.29	480.00	-16.38%	133.87	128.64	137.00	—
DELL	DELL290119P00470000	Put	2029-01-19	835	27.4	2.29	470.00	-18.12%	131.02	121.85	126.75	—
DELL	DELL290119P00460000	Put	2029-01-19	835	27.4	2.29	460.00	-19.86%	125.32	120.74	133.05	—
DELL	DELL290119P00450000	Put	2029-01-19	835	27.4	2.29	450.00	-21.60%	119.72	114.60	114.18	—
DELL	DELL290119P00440000	Put	2029-01-19	835	27.4	2.29	440.00	-23.34%	112.62	107.73	110.41	—
DELL	DELL290119P00430000	Put	2029-01-19	835	27.4	2.29	430.00	-25.09%	109.51	104.93	104.77	—
DELL	DELL290119P00420000	Put	2029-01-19	835	27.4	2.29	420.00	-26.83%	101.27	97.53	102.65	—
DELL	DELL290119P00410000	Put	2029-01-19	835	27.4	2.29	410.00	-28.57%	97.55	92.01	101.26	—
DELL	DELL290119P00400000	Put	2029-01-19	835	27.4	2.29	400.00	-30.31%	95.32	88.52	100.50	—
DELL	DELL290119P00390000	Put	2029-01-19	835	27.4	2.29	390.00	-32.06%	89.70	84.07	—	—
DELL	DELL290119P00380000	Put	2029-01-19	835	27.4	2.29	380.00	-33.80%	82.38	79.08	85.39	—
DELL	DELL290119P00370000	Put	2029-01-19	835	27.4	2.29	370.00	-35.54%	81.02	74.89	91.50	—
DELL	DELL290119P00360000	Put	2029-01-19	835	27.4	2.29	360.00	-37.28%	75.63	70.27	76.20	—
DELL	DELL290119P00350000	Put	2029-01-19	835	27.4	2.29	350.00	-39.02%	71.64	66.94	67.28	—
DELL	DELL290119P00340000	Put	2029-01-19	835	27.4	2.29	340.00	-40.77%	68.11	61.95	63.37	—
DELL	DELL290119P00330000	Put	2029-01-19	835	27.4	2.29	330.00	-42.51%	63.44	57.04	61.00	—
DELL	DELL290119P00320000	Put	2029-01-19	835	27.4	2.29	320.00	-44.25%	59.31	53.43	62.74	—
DELL	DELL290119P00310000	Put	2029-01-19	835	27.4	2.29	310.00	-45.99%	54.10	49.96	55.25	—
DELL	DELL290119P00300000	Put	2029-01-19	835	27.4	2.29	300.00	-47.74%	51.81	47.31	48.39	—
DELL	DELL290119P00290000	Put	2029-01-19	835	27.4	2.29	290.00	-49.48%	46.84	42.34	44.60	—
DELL	DELL290119P00280000	Put	2029-01-19	835	27.4	2.29	280.00	-51.22%	42.63	39.06	40.90	—