HD Options ChainHome Depot

Spot 286.69 · 1,914 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
HD	HD261009C00465000	Call	2026-10-09	2	0.1	0.01	465.00	+62.20%	0.03	0.00	0.01	19
HD	HD261009C00460000	Call	2026-10-09	2	0.1	0.01	460.00	+60.45%	0.01	0.00	0.01	59
HD	HD261009C00455000	Call	2026-10-09	2	0.1	0.01	455.00	+58.71%	0.01	0.00	0.01	96
HD	HD261009C00450000	Call	2026-10-09	2	0.1	0.01	450.00	+56.96%	2.11	0.00	0.09	54
HD	HD261009C00445000	Call	2026-10-09	2	0.1	0.01	445.00	+55.22%	1.91	0.00	0.09	—
HD	HD261009C00440000	Call	2026-10-09	2	0.1	0.01	440.00	+53.48%	0.61	0.00	0.10	—
HD	HD261009C00435000	Call	2026-10-09	2	0.1	0.01	435.00	+51.73%	2.11	0.00	—	—
HD	HD261009C00430000	Call	2026-10-09	2	0.1	0.01	430.00	+49.99%	0.28	0.00	0.01	35
HD	HD261009C00425000	Call	2026-10-09	2	0.1	0.01	425.00	+48.24%	0.03	0.00	0.01	33
HD	HD261009C00420000	Call	2026-10-09	2	0.1	0.01	420.00	+46.50%	0.03	0.00	0.06	57
HD	HD261009C00415000	Call	2026-10-09	2	0.1	0.01	415.00	+44.76%	0.01	0.00	0.01	60
HD	HD261009C00410000	Call	2026-10-09	2	0.1	0.01	410.00	+43.01%	0.28	0.00	0.02	63
HD	HD261009C00405000	Call	2026-10-09	2	0.1	0.01	405.00	+41.27%	0.27	0.00	0.01	43
HD	HD261009C00400000	Call	2026-10-09	2	0.1	0.01	400.00	+39.52%	2.10	0.00	0.01	48
HD	HD261009C00395000	Call	2026-10-09	2	0.1	0.01	395.00	+37.78%	0.03	0.00	0.01	54
HD	HD261009C00390000	Call	2026-10-09	2	0.1	0.01	390.00	+36.04%	0.05	0.00	0.01	84
HD	HD261009C00385000	Call	2026-10-09	2	0.1	0.01	385.00	+34.29%	2.11	0.00	0.06	97
HD	HD261009C00380000	Call	2026-10-09	2	0.1	0.01	380.00	+32.55%	2.15	0.00	0.06	83
HD	HD261009C00375000	Call	2026-10-09	2	0.1	0.01	375.00	+30.80%	2.16	0.00	0.01	185
HD	HD261009C00370000	Call	2026-10-09	2	0.1	0.01	370.00	+29.06%	0.22	0.00	0.01	50
HD	HD261009C00365000	Call	2026-10-09	2	0.1	0.01	365.00	+27.32%	0.12	0.00	0.01	92
HD	HD261009C00360000	Call	2026-10-09	2	0.1	0.01	360.00	+25.57%	0.10	0.00	0.02	37
HD	HD261009C00355000	Call	2026-10-09	2	0.1	0.01	355.00	+23.83%	1.04	0.00	0.01	190
HD	HD261009C00350000	Call	2026-10-09	2	0.1	0.01	350.00	+22.08%	0.05	0.00	0.02	183
HD	HD261009C00345000	Call	2026-10-09	2	0.1	0.01	345.00	+20.34%	0.08	0.00	0.05	109
HD	HD261009C00340000	Call	2026-10-09	2	0.1	0.01	340.00	+18.59%	0.73	0.00	0.05	65
HD	HD261009C00335000	Call	2026-10-09	2	0.1	0.01	335.00	+16.85%	0.01	0.00	0.01	165
HD	HD261009C00330000	Call	2026-10-09	2	0.1	0.01	330.00	+15.11%	0.23	0.00	0.01	396
HD	HD261009C00325000	Call	2026-10-09	2	0.1	0.01	325.00	+13.36%	0.05	0.01	0.02	162
HD	HD261009C00322500	Call	2026-10-09	2	0.1	0.01	322.50	+12.49%	0.51	0.00	0.18	155
HD	HD261009C00320000	Call	2026-10-09	2	0.1	0.01	320.00	+11.62%	0.25	0.00	0.01	463
HD	HD261009C00317500	Call	2026-10-09	2	0.1	0.01	317.50	+10.75%	0.10	0.00	0.04	78
HD	HD261009C00315000	Call	2026-10-09	2	0.1	0.01	315.00	+9.87%	0.09	0.00	0.01	222
HD	HD261009C00312500	Call	2026-10-09	2	0.1	0.01	312.50	+9.00%	0.46	0.00	0.71	56
HD	HD261009C00310000	Call	2026-10-09	2	0.1	0.01	310.00	+8.13%	0.07	0.00	0.05	502
HD	HD261009C00307500	Call	2026-10-09	2	0.1	0.01	307.50	+7.26%	0.29	0.00	0.05	157
HD	HD261009C00305000	Call	2026-10-09	2	0.1	0.01	305.00	+6.39%	0.08	0.00	0.05	240
HD	HD261009C00302500	Call	2026-10-09	2	0.1	0.01	302.50	+5.51%	0.13	0.04	0.09	384
HD	HD261009C00300000	Call	2026-10-09	2	0.1	0.01	300.00	+4.64%	0.22	0.14	0.15	618
HD	HD261009C00297500	Call	2026-10-09	2	0.1	0.01	297.50	+3.77%	0.43	0.15	0.32	1,297
HD	HD261009C00295000	Call	2026-10-09	2	0.1	0.01	295.00	+2.90%	0.61	0.55	0.61	1,100
HD	HD261009C00292500	Call	2026-10-09	2	0.1	0.01	292.50	+2.03%	1.10	0.95	1.00	1,257
HD	HD261009C00290000	Call	2026-10-09	2	0.1	0.01	290.00	+1.15%	1.71	1.51	1.65	602
HD	HD261009C00287500	Call	2026-10-09	2	0.1	0.01	287.50	+0.28%	2.77	2.42	2.77	454
HD	HD261009C00285000	Call	2026-10-09	2	0.1	0.01	285.00	-0.59%	4.26	3.63	4.16	243
HD	HD261009C00282500	Call	2026-10-09	2	0.1	0.01	282.50	-1.46%	6.07	5.24	5.95	343
HD	HD261009C00280000	Call	2026-10-09	2	0.1	0.01	280.00	-2.33%	8.35	6.83	7.00	139
HD	HD261009C00277500	Call	2026-10-09	2	0.1	0.01	277.50	-3.21%	10.45	8.75	7.70	616
HD	HD261009C00275000	Call	2026-10-09	2	0.1	0.01	275.00	-4.08%	12.75	10.68	10.99	619
HD	HD261009C00272500	Call	2026-10-09	2	0.1	0.01	272.50	-4.95%	15.10	13.03	15.24	2
HD	HD261009C00270000	Call	2026-10-09	2	0.1	0.01	270.00	-5.82%	17.74	15.62	14.70	54
HD	HD261009C00267500	Call	2026-10-09	2	0.1	0.01	267.50	-6.69%	20.35	17.74	—	—
HD	HD261009C00265000	Call	2026-10-09	2	0.1	0.01	265.00	-7.57%	22.67	20.13	—	—
HD	HD261009C00262500	Call	2026-10-09	2	0.1	0.01	262.50	-8.44%	25.85	22.46	—	—
HD	HD261009C00260000	Call	2026-10-09	2	0.1	0.01	260.00	-9.31%	27.99	25.12	23.66	127
HD	HD261009C00257500	Call	2026-10-09	2	0.1	0.01	257.50	-10.18%	31.19	28.13	26.06	—
HD	HD261009C00255000	Call	2026-10-09	2	0.1	0.01	255.00	-11.05%	33.91	30.20	—	—
HD	HD261009C00250000	Call	2026-10-09	2	0.1	0.01	250.00	-12.80%	38.55	34.60	36.68	3
HD	HD261009C00245000	Call	2026-10-09	2	0.1	0.01	245.00	-14.54%	42.78	39.93	—	—
HD	HD261009C00240000	Call	2026-10-09	2	0.1	0.01	240.00	-16.29%	47.13	45.23	41.92	5
HD	HD261009C00235000	Call	2026-10-09	2	0.1	0.01	235.00	-18.03%	53.06	50.47	—	—
HD	HD261009C00230000	Call	2026-10-09	2	0.1	0.01	230.00	-19.77%	57.87	54.29	—	—
HD	HD261009C00225000	Call	2026-10-09	2	0.1	0.01	225.00	-21.52%	63.78	60.13	—	—
HD	HD261009C00220000	Call	2026-10-09	2	0.1	0.01	220.00	-23.26%	66.50	65.75	—	—
HD	HD261009C00215000	Call	2026-10-09	2	0.1	0.01	215.00	-25.01%	73.98	69.07	—	—
HD	HD261009P00465000	Put	2026-10-09	2	0.1	0.01	465.00	+62.20%	179.81	174.25	—	—
HD	HD261009P00460000	Put	2026-10-09	2	0.1	0.01	460.00	+60.45%	177.55	174.80	174.06	—
HD	HD261009P00455000	Put	2026-10-09	2	0.1	0.01	455.00	+58.71%	170.52	168.24	169.47	—
HD	HD261009P00450000	Put	2026-10-09	2	0.1	0.01	450.00	+56.96%	167.79	160.86	164.96	—
HD	HD261009P00445000	Put	2026-10-09	2	0.1	0.01	445.00	+55.22%	157.45	156.90	161.01	—
HD	HD261009P00440000	Put	2026-10-09	2	0.1	0.01	440.00	+53.48%	155.39	152.86	155.09	—
HD	HD261009P00435000	Put	2026-10-09	2	0.1	0.01	435.00	+51.73%	150.29	144.22	149.30	—
HD	HD261009P00430000	Put	2026-10-09	2	0.1	0.01	430.00	+49.99%	146.43	143.28	145.51	—
HD	HD261009P00425000	Put	2026-10-09	2	0.1	0.01	425.00	+48.24%	139.12	135.39	—	—
HD	HD261009P00420000	Put	2026-10-09	2	0.1	0.01	420.00	+46.50%	134.88	130.17	—	—
HD	HD261009P00415000	Put	2026-10-09	2	0.1	0.01	415.00	+44.76%	127.87	126.86	—	—
HD	HD261009P00410000	Put	2026-10-09	2	0.1	0.01	410.00	+43.01%	126.17	124.55	—	—
HD	HD261009P00405000	Put	2026-10-09	2	0.1	0.01	405.00	+41.27%	118.90	115.54	—	—
HD	HD261009P00400000	Put	2026-10-09	2	0.1	0.01	400.00	+39.52%	117.25	111.28	—	—
HD	HD261009P00395000	Put	2026-10-09	2	0.1	0.01	395.00	+37.78%	111.23	108.30	—	—
HD	HD261009P00390000	Put	2026-10-09	2	0.1	0.01	390.00	+36.04%	104.12	100.83	—	—
HD	HD261009P00385000	Put	2026-10-09	2	0.1	0.01	385.00	+34.29%	98.38	95.48	100.78	—
HD	HD261009P00380000	Put	2026-10-09	2	0.1	0.01	380.00	+32.55%	93.67	91.36	95.79	—
HD	HD261009P00375000	Put	2026-10-09	2	0.1	0.01	375.00	+30.80%	89.67	87.29	90.95	—
HD	HD261009P00370000	Put	2026-10-09	2	0.1	0.01	370.00	+29.06%	86.67	81.42	86.03	—
HD	HD261009P00365000	Put	2026-10-09	2	0.1	0.01	365.00	+27.32%	80.91	77.35	80.91	—
HD	HD261009P00360000	Put	2026-10-09	2	0.1	0.01	360.00	+25.57%	75.87	71.29	75.26	—
HD	HD261009P00355000	Put	2026-10-09	2	0.1	0.01	355.00	+23.83%	70.52	66.43	70.88	—
HD	HD261009P00350000	Put	2026-10-09	2	0.1	0.01	350.00	+22.08%	66.08	62.01	65.56	—
HD	HD261009P00345000	Put	2026-10-09	2	0.1	0.01	345.00	+20.34%	61.18	56.36	55.10	—
HD	HD261009P00340000	Put	2026-10-09	2	0.1	0.01	340.00	+18.59%	55.84	51.94	29.44	—
HD	HD261009P00335000	Put	2026-10-09	2	0.1	0.01	335.00	+16.85%	50.07	47.18	21.96	—
HD	HD261009P00330000	Put	2026-10-09	2	0.1	0.01	330.00	+15.11%	43.75	42.50	25.00	—
HD	HD261009P00325000	Put	2026-10-09	2	0.1	0.01	325.00	+13.36%	40.14	37.96	40.05	—
HD	HD261009P00322500	Put	2026-10-09	2	0.1	0.01	322.50	+12.49%	37.64	34.59	32.51	—
HD	HD261009P00320000	Put	2026-10-09	2	0.1	0.01	320.00	+11.62%	34.58	32.85	25.08	—
HD	HD261009P00317500	Put	2026-10-09	2	0.1	0.01	317.50	+10.75%	32.39	30.02	25.01	—
HD	HD261009P00315000	Put	2026-10-09	2	0.1	0.01	315.00	+9.87%	30.00	27.59	29.71	—
HD	HD261009P00312500	Put	2026-10-09	2	0.1	0.01	312.50	+9.00%	26.96	24.51	27.29	—
HD	HD261009P00310000	Put	2026-10-09	2	0.1	0.01	310.00	+8.13%	24.35	22.69	23.89	1
HD	HD261009P00307500	Put	2026-10-09	2	0.1	0.01	307.50	+7.26%	21.87	20.01	26.49	—
HD	HD261009P00305000	Put	2026-10-09	2	0.1	0.01	305.00	+6.39%	20.13	18.04	23.49	104
HD	HD261009P00302500	Put	2026-10-09	2	0.1	0.01	302.50	+5.51%	17.75	15.18	13.09	—
HD	HD261009P00300000	Put	2026-10-09	2	0.1	0.01	300.00	+4.64%	14.26	13.09	15.29	108
HD	HD261009P00297500	Put	2026-10-09	2	0.1	0.01	297.50	+3.77%	12.29	10.23	12.57	127
HD	HD261009P00295000	Put	2026-10-09	2	0.1	0.01	295.00	+2.90%	9.63	7.86	10.22	314
HD	HD261009P00292500	Put	2026-10-09	2	0.1	0.01	292.50	+2.03%	7.53	5.83	6.47	283
HD	HD261009P00290000	Put	2026-10-09	2	0.1	0.01	290.00	+1.15%	5.10	4.02	4.75	249
HD	HD261009P00287500	Put	2026-10-09	2	0.1	0.01	287.50	+0.28%	3.43	2.85	3.25	82
HD	HD261009P00285000	Put	2026-10-09	2	0.1	0.01	285.00	-0.59%	2.31	1.73	1.95	473
HD	HD261009P00282500	Put	2026-10-09	2	0.1	0.01	282.50	-1.46%	1.61	0.87	0.89	134
HD	HD261009P00280000	Put	2026-10-09	2	0.1	0.01	280.00	-2.33%	0.96	0.52	0.71	522
HD	HD261009P00277500	Put	2026-10-09	2	0.1	0.01	277.50	-3.21%	0.45	0.18	0.32	348
HD	HD261009P00275000	Put	2026-10-09	2	0.1	0.01	275.00	-4.08%	0.40	0.16	0.25	744
HD	HD261009P00272500	Put	2026-10-09	2	0.1	0.01	272.50	-4.95%	0.19	0.04	0.16	172
HD	HD261009P00270000	Put	2026-10-09	2	0.1	0.01	270.00	-5.82%	0.08	0.01	0.06	495
HD	HD261009P00267500	Put	2026-10-09	2	0.1	0.01	267.50	-6.69%	0.12	0.01	0.03	39
HD	HD261009P00265000	Put	2026-10-09	2	0.1	0.01	265.00	-7.57%	0.12	0.00	0.03	164
HD	HD261009P00262500	Put	2026-10-09	2	0.1	0.01	262.50	-8.44%	0.01	0.00	0.01	125
HD	HD261009P00260000	Put	2026-10-09	2	0.1	0.01	260.00	-9.31%	0.04	0.00	0.04	121
HD	HD261009P00257500	Put	2026-10-09	2	0.1	0.01	257.50	-10.18%	0.68	0.00	—	—
HD	HD261009P00255000	Put	2026-10-09	2	0.1	0.01	255.00	-11.05%	0.51	0.00	0.05	75
HD	HD261009P00250000	Put	2026-10-09	2	0.1	0.01	250.00	-12.80%	0.03	0.00	0.01	103
HD	HD261009P00245000	Put	2026-10-09	2	0.1	0.01	245.00	-14.54%	2.16	0.00	0.07	4
HD	HD261009P00240000	Put	2026-10-09	2	0.1	0.01	240.00	-16.29%	2.11	0.00	0.05	18
HD	HD261009P00235000	Put	2026-10-09	2	0.1	0.01	235.00	-18.03%	2.15	0.00	0.03	3
HD	HD261009P00230000	Put	2026-10-09	2	0.1	0.01	230.00	-19.77%	2.11	0.00	0.03	4
HD	HD261009P00225000	Put	2026-10-09	2	0.1	0.01	225.00	-21.52%	2.14	0.00	0.02	5
HD	HD261009P00220000	Put	2026-10-09	2	0.1	0.01	220.00	-23.26%	2.11	0.00	0.02	12
HD	HD261009P00215000	Put	2026-10-09	2	0.1	0.01	215.00	-25.01%	2.16	0.00	0.03	3
HD	HD261016C00460000	Call	2026-10-16	9	0.3	0.02	460.00	+60.45%	0.56	0.00	—	—
HD	HD261016C00450000	Call	2026-10-16	9	0.3	0.02	450.00	+56.96%	2.09	0.00	0.04	—
HD	HD261016C00445000	Call	2026-10-16	9	0.3	0.02	445.00	+55.22%	0.01	0.00	0.01	—
HD	HD261016C00440000	Call	2026-10-16	9	0.3	0.02	440.00	+53.48%	2.17	0.00	0.06	—
HD	HD261016C00435000	Call	2026-10-16	9	0.3	0.02	435.00	+51.73%	0.11	0.00	0.01	—
HD	HD261016C00430000	Call	2026-10-16	9	0.3	0.02	430.00	+49.99%	0.01	0.00	0.01	—
HD	HD261016C00425000	Call	2026-10-16	9	0.3	0.02	425.00	+48.24%	0.04	0.00	0.02	—
HD	HD261016C00420000	Call	2026-10-16	9	0.3	0.02	420.00	+46.50%	0.04	0.00	0.02	—
HD	HD261016C00415000	Call	2026-10-16	9	0.3	0.02	415.00	+44.76%	2.10	0.00	0.05	—
HD	HD261016C00410000	Call	2026-10-16	9	0.3	0.02	410.00	+43.01%	0.27	0.00	0.01	—
HD	HD261016C00405000	Call	2026-10-16	9	0.3	0.02	405.00	+41.27%	2.15	0.00	0.05	—
HD	HD261016C00400000	Call	2026-10-16	9	0.3	0.02	400.00	+39.52%	0.08	0.00	0.01	—
HD	HD261016C00395000	Call	2026-10-16	9	0.3	0.02	395.00	+37.78%	0.57	0.00	0.05	—
HD	HD261016C00390000	Call	2026-10-16	9	0.3	0.02	390.00	+36.04%	0.11	0.00	0.16	—
HD	HD261016C00385000	Call	2026-10-16	9	0.3	0.02	385.00	+34.29%	0.17	0.00	0.06	—
HD	HD261016C00380000	Call	2026-10-16	9	0.3	0.02	380.00	+32.55%	0.12	0.00	0.05	—
HD	HD261016C00375000	Call	2026-10-16	9	0.3	0.02	375.00	+30.80%	0.06	0.00	0.05	—
HD	HD261016C00370000	Call	2026-10-16	9	0.3	0.02	370.00	+29.06%	0.11	0.00	0.04	—
HD	HD261016C00365000	Call	2026-10-16	9	0.3	0.02	365.00	+27.32%	0.16	0.00	0.05	—
HD	HD261016C00360000	Call	2026-10-16	9	0.3	0.02	360.00	+25.57%	0.14	0.00	0.01	—
HD	HD261016C00355000	Call	2026-10-16	9	0.3	0.02	355.00	+23.83%	0.07	0.00	0.01	—
HD	HD261016C00350000	Call	2026-10-16	9	0.3	0.02	350.00	+22.08%	0.10	0.03	0.03	—
HD	HD261016C00345000	Call	2026-10-16	9	0.3	0.02	345.00	+20.34%	0.03	0.00	0.08	—
HD	HD261016C00340000	Call	2026-10-16	9	0.3	0.02	340.00	+18.59%	0.11	0.00	0.07	—
HD	HD261016C00335000	Call	2026-10-16	9	0.3	0.02	335.00	+16.85%	0.13	0.00	0.14	—
HD	HD261016C00330000	Call	2026-10-16	9	0.3	0.02	330.00	+15.11%	0.10	0.00	0.06	—
HD	HD261016C00325000	Call	2026-10-16	9	0.3	0.02	325.00	+13.36%	0.18	0.07	0.11	—
HD	HD261016C00322500	Call	2026-10-16	9	0.3	0.02	322.50	+12.49%	0.09	0.01	0.11	—
HD	HD261016C00320000	Call	2026-10-16	9	0.3	0.02	320.00	+11.62%	0.13	0.09	0.10	—
HD	HD261016C00317500	Call	2026-10-16	9	0.3	0.02	317.50	+10.75%	0.18	0.08	0.12	—
HD	HD261016C00315000	Call	2026-10-16	9	0.3	0.02	315.00	+9.87%	0.23	0.08	0.20	—
HD	HD261016C00312500	Call	2026-10-16	9	0.3	0.02	312.50	+9.00%	0.27	0.17	0.19	—
HD	HD261016C00310000	Call	2026-10-16	9	0.3	0.02	310.00	+8.13%	0.55	0.00	0.26	—
HD	HD261016C00307500	Call	2026-10-16	9	0.3	0.02	307.50	+7.26%	0.64	0.05	0.38	—
HD	HD261016C00305000	Call	2026-10-16	9	0.3	0.02	305.00	+6.39%	0.58	0.44	0.48	—
HD	HD261016C00302500	Call	2026-10-16	9	0.3	0.02	302.50	+5.51%	0.92	0.50	0.65	—
HD	HD261016C00300000	Call	2026-10-16	9	0.3	0.02	300.00	+4.64%	1.13	1.01	1.01	—
HD	HD261016C00297500	Call	2026-10-16	9	0.3	0.02	297.50	+3.77%	1.63	1.27	1.53	—
HD	HD261016C00295000	Call	2026-10-16	9	0.3	0.02	295.00	+2.90%	2.09	1.83	2.09	—
HD	HD261016C00292500	Call	2026-10-16	9	0.3	0.02	292.50	+2.03%	3.07	2.13	2.80	—
HD	HD261016C00290000	Call	2026-10-16	9	0.3	0.02	290.00	+1.15%	3.98	3.16	3.60	—
HD	HD261016C00287500	Call	2026-10-16	9	0.3	0.02	287.50	+0.28%	4.96	4.33	4.72	—
HD	HD261016C00285000	Call	2026-10-16	9	0.3	0.02	285.00	-0.59%	6.56	5.50	6.03	—
HD	HD261016C00282500	Call	2026-10-16	9	0.3	0.02	282.50	-1.46%	7.90	7.06	6.50	—
HD	HD261016C00280000	Call	2026-10-16	9	0.3	0.02	280.00	-2.33%	9.85	8.68	8.75	—
HD	HD261016C00277500	Call	2026-10-16	9	0.3	0.02	277.50	-3.21%	12.67	9.73	10.00	—
HD	HD261016C00275000	Call	2026-10-16	9	0.3	0.02	275.00	-4.08%	14.28	12.03	12.13	—
HD	HD261016C00272500	Call	2026-10-16	9	0.3	0.02	272.50	-4.95%	17.02	13.84	—	—
HD	HD261016C00270000	Call	2026-10-16	9	0.3	0.02	270.00	-5.82%	18.83	16.03	16.67	—
HD	HD261016C00267500	Call	2026-10-16	9	0.3	0.02	267.50	-6.69%	21.66	18.24	—	—
HD	HD261016C00265000	Call	2026-10-16	9	0.3	0.02	265.00	-7.57%	24.02	21.02	16.80	—
HD	HD261016C00262500	Call	2026-10-16	9	0.3	0.02	262.50	-8.44%	26.27	23.09	—	—
HD	HD261016C00260000	Call	2026-10-16	9	0.3	0.02	260.00	-9.31%	29.48	25.34	21.85	—
HD	HD261016C00255000	Call	2026-10-16	9	0.3	0.02	255.00	-11.05%	33.71	30.96	64.30	—
HD	HD261016C00250000	Call	2026-10-16	9	0.3	0.02	250.00	-12.80%	39.16	34.68	35.00	—
HD	HD261016C00245000	Call	2026-10-16	9	0.3	0.02	245.00	-14.54%	43.49	40.24	67.58	—
HD	HD261016C00240000	Call	2026-10-16	9	0.3	0.02	240.00	-16.29%	48.51	45.53	46.56	—
HD	HD261016C00235000	Call	2026-10-16	9	0.3	0.02	235.00	-18.03%	53.23	49.66	70.71	—
HD	HD261016C00230000	Call	2026-10-16	9	0.3	0.02	230.00	-19.77%	57.77	55.33	54.81	—
HD	HD261016C00225000	Call	2026-10-16	9	0.3	0.02	225.00	-21.52%	61.52	60.58	64.72	—
HD	HD261016C00220000	Call	2026-10-16	9	0.3	0.02	220.00	-23.26%	69.02	64.04	85.59	—
HD	HD261016C00215000	Call	2026-10-16	9	0.3	0.02	215.00	-25.01%	73.19	69.40	91.19	—
HD	HD261016C00210000	Call	2026-10-16	9	0.3	0.02	210.00	-26.75%	77.88	74.83	95.71	—
HD	HD261016C00200000	Call	2026-10-16	9	0.3	0.02	200.00	-30.24%	89.84	84.98	—	—
HD	HD261016C00195000	Call	2026-10-16	9	0.3	0.02	195.00	-31.98%	92.71	88.78	111.03	—
HD	HD261016C00190000	Call	2026-10-16	9	0.3	0.02	190.00	-33.73%	99.37	94.25	122.33	—
HD	HD261016C00185000	Call	2026-10-16	9	0.3	0.02	185.00	-35.47%	104.11	100.01	120.35	—
HD	HD261016C00180000	Call	2026-10-16	9	0.3	0.02	180.00	-37.21%	106.02	105.40	104.33	—
HD	HD261016P00460000	Put	2026-10-16	9	0.3	0.02	460.00	+60.45%	175.61	173.13	—	—
HD	HD261016P00450000	Put	2026-10-16	9	0.3	0.02	450.00	+56.96%	164.93	163.39	—	—
HD	HD261016P00445000	Put	2026-10-16	9	0.3	0.02	445.00	+55.22%	162.90	156.34	—	—
HD	HD261016P00440000	Put	2026-10-16	9	0.3	0.02	440.00	+53.48%	153.72	150.66	—	—
HD	HD261016P00435000	Put	2026-10-16	9	0.3	0.02	435.00	+51.73%	150.60	147.85	—	—
HD	HD261016P00430000	Put	2026-10-16	9	0.3	0.02	430.00	+49.99%	146.29	143.24	—	—
HD	HD261016P00425000	Put	2026-10-16	9	0.3	0.02	425.00	+48.24%	141.91	138.43	—	—
HD	HD261016P00420000	Put	2026-10-16	9	0.3	0.02	420.00	+46.50%	137.15	131.20	—	—
HD	HD261016P00415000	Put	2026-10-16	9	0.3	0.02	415.00	+44.76%	130.94	128.67	—	—
HD	HD261016P00410000	Put	2026-10-16	9	0.3	0.02	410.00	+43.01%	126.39	123.74	74.70	—
HD	HD261016P00405000	Put	2026-10-16	9	0.3	0.02	405.00	+41.27%	120.14	119.21	65.61	—
HD	HD261016P00400000	Put	2026-10-16	9	0.3	0.02	400.00	+39.52%	114.15	112.58	78.89	—
HD	HD261016P00395000	Put	2026-10-16	9	0.3	0.02	395.00	+37.78%	111.76	106.76	—	—
HD	HD261016P00390000	Put	2026-10-16	9	0.3	0.02	390.00	+36.04%	106.36	103.91	90.90	—
HD	HD261016P00385000	Put	2026-10-16	9	0.3	0.02	385.00	+34.29%	99.58	95.70	—	—
HD	HD261016P00380000	Put	2026-10-16	9	0.3	0.02	380.00	+32.55%	93.79	92.85	68.22	—
HD	HD261016P00375000	Put	2026-10-16	9	0.3	0.02	375.00	+30.80%	88.87	87.13	69.87	—
HD	HD261016P00370000	Put	2026-10-16	9	0.3	0.02	370.00	+29.06%	84.08	82.97	68.65	—
HD	HD261016P00365000	Put	2026-10-16	9	0.3	0.02	365.00	+27.32%	80.74	78.59	53.97	—
HD	HD261016P00360000	Put	2026-10-16	9	0.3	0.02	360.00	+25.57%	73.39	72.25	78.57	—
HD	HD261016P00355000	Put	2026-10-16	9	0.3	0.02	355.00	+23.83%	71.02	68.05	72.26	—
HD	HD261016P00350000	Put	2026-10-16	9	0.3	0.02	350.00	+22.08%	65.40	61.92	67.20	—
HD	HD261016P00345000	Put	2026-10-16	9	0.3	0.02	345.00	+20.34%	59.42	56.38	63.55	—
HD	HD261016P00340000	Put	2026-10-16	9	0.3	0.02	340.00	+18.59%	53.63	51.36	58.35	—
HD	HD261016P00335000	Put	2026-10-16	9	0.3	0.02	335.00	+16.85%	48.88	47.71	53.15	—
HD	HD261016P00330000	Put	2026-10-16	9	0.3	0.02	330.00	+15.11%	45.61	42.03	48.15	—
HD	HD261016P00325000	Put	2026-10-16	9	0.3	0.02	325.00	+13.36%	39.34	36.29	38.55	—
HD	HD261016P00322500	Put	2026-10-16	9	0.3	0.02	322.50	+12.49%	38.08	35.25	—	—
HD	HD261016P00320000	Put	2026-10-16	9	0.3	0.02	320.00	+11.62%	35.66	31.89	33.92	—
HD	HD261016P00317500	Put	2026-10-16	9	0.3	0.02	317.50	+10.75%	32.83	30.13	31.93	—
HD	HD261016P00315000	Put	2026-10-16	9	0.3	0.02	315.00	+9.87%	29.70	27.07	29.18	—
HD	HD261016P00312500	Put	2026-10-16	9	0.3	0.02	312.50	+9.00%	27.16	24.68	28.50	—
HD	HD261016P00310000	Put	2026-10-16	9	0.3	0.02	310.00	+8.13%	25.25	22.58	24.25	—
HD	HD261016P00307500	Put	2026-10-16	9	0.3	0.02	307.50	+7.26%	22.39	19.50	—	—
HD	HD261016P00305000	Put	2026-10-16	9	0.3	0.02	305.00	+6.39%	19.87	17.48	19.95	—
HD	HD261016P00302500	Put	2026-10-16	9	0.3	0.02	302.50	+5.51%	17.27	14.91	18.85	—
HD	HD261016P00300000	Put	2026-10-16	9	0.3	0.02	300.00	+4.64%	15.29	12.74	14.70	—
HD	HD261016P00297500	Put	2026-10-16	9	0.3	0.02	297.50	+3.77%	13.04	11.28	13.75	—
HD	HD261016P00295000	Put	2026-10-16	9	0.3	0.02	295.00	+2.90%	10.22	8.46	11.80	—
HD	HD261016P00292500	Put	2026-10-16	9	0.3	0.02	292.50	+2.03%	8.67	7.46	8.00	—
HD	HD261016P00290000	Put	2026-10-16	9	0.3	0.02	290.00	+1.15%	7.17	6.09	6.57	—
HD	HD261016P00287500	Put	2026-10-16	9	0.3	0.02	287.50	+0.28%	5.30	4.71	5.00	—
HD	HD261016P00285000	Put	2026-10-16	9	0.3	0.02	285.00	-0.59%	4.22	3.50	4.00	—
HD	HD261016P00282500	Put	2026-10-16	9	0.3	0.02	282.50	-1.46%	3.31	2.61	3.40	—
HD	HD261016P00280000	Put	2026-10-16	9	0.3	0.02	280.00	-2.33%	2.26	1.82	2.33	—
HD	HD261016P00277500	Put	2026-10-16	9	0.3	0.02	277.50	-3.21%	2.25	1.17	1.99	—
HD	HD261016P00275000	Put	2026-10-16	9	0.3	0.02	275.00	-4.08%	1.30	0.56	1.29	—
HD	HD261016P00272500	Put	2026-10-16	9	0.3	0.02	272.50	-4.95%	1.25	0.52	1.00	—
HD	HD261016P00270000	Put	2026-10-16	9	0.3	0.02	270.00	-5.82%	0.82	0.50	0.64	—
HD	HD261016P00267500	Put	2026-10-16	9	0.3	0.02	267.50	-6.69%	0.68	0.19	0.39	—
HD	HD261016P00265000	Put	2026-10-16	9	0.3	0.02	265.00	-7.57%	0.59	0.06	0.28	—
HD	HD261016P00262500	Put	2026-10-16	9	0.3	0.02	262.50	-8.44%	0.50	0.00	0.18	—
HD	HD261016P00260000	Put	2026-10-16	9	0.3	0.02	260.00	-9.31%	0.48	0.07	0.09	—
HD	HD261016P00255000	Put	2026-10-16	9	0.3	0.02	255.00	-11.05%	0.13	0.01	0.07	—
HD	HD261016P00250000	Put	2026-10-16	9	0.3	0.02	250.00	-12.80%	0.31	0.00	0.05	—
HD	HD261016P00245000	Put	2026-10-16	9	0.3	0.02	245.00	-14.54%	0.60	0.00	0.17	—
HD	HD261016P00240000	Put	2026-10-16	9	0.3	0.02	240.00	-16.29%	0.12	0.00	0.18	—
HD	HD261016P00235000	Put	2026-10-16	9	0.3	0.02	235.00	-18.03%	0.08	0.00	0.07	—
HD	HD261016P00230000	Put	2026-10-16	9	0.3	0.02	230.00	-19.77%	0.08	0.00	0.02	—
HD	HD261016P00225000	Put	2026-10-16	9	0.3	0.02	225.00	-21.52%	0.59	0.00	0.03	—
HD	HD261016P00220000	Put	2026-10-16	9	0.3	0.02	220.00	-23.26%	0.39	0.00	0.02	—
HD	HD261016P00215000	Put	2026-10-16	9	0.3	0.02	215.00	-25.01%	0.59	0.00	0.05	—
HD	HD261016P00210000	Put	2026-10-16	9	0.3	0.02	210.00	-26.75%	0.55	0.00	0.03	—
HD	HD261016P00200000	Put	2026-10-16	9	0.3	0.02	200.00	-30.24%	0.03	0.00	0.02	—
HD	HD261016P00195000	Put	2026-10-16	9	0.3	0.02	195.00	-31.98%	0.08	0.00	0.01	—
HD	HD261016P00190000	Put	2026-10-16	9	0.3	0.02	190.00	-33.73%	0.39	0.00	0.01	—
HD	HD261016P00185000	Put	2026-10-16	9	0.3	0.02	185.00	-35.47%	0.38	0.00	0.01	—
HD	HD261016P00180000	Put	2026-10-16	9	0.3	0.02	180.00	-37.21%	0.22	0.00	0.01	—
HD	HD261023C00465000	Call	2026-10-23	16	0.5	0.04	465.00	+62.20%	0.24	0.00	—	—
HD	HD261023C00460000	Call	2026-10-23	16	0.5	0.04	460.00	+60.45%	1.09	0.00	—	—
HD	HD261023C00455000	Call	2026-10-23	16	0.5	0.04	455.00	+58.71%	2.15	0.00	—	—
HD	HD261023C00450000	Call	2026-10-23	16	0.5	0.04	450.00	+56.96%	2.17	0.00	—	—
HD	HD261023C00445000	Call	2026-10-23	16	0.5	0.04	445.00	+55.22%	2.10	0.00	—	—
HD	HD261023C00440000	Call	2026-10-23	16	0.5	0.04	440.00	+53.48%	2.15	0.00	—	—
HD	HD261023C00435000	Call	2026-10-23	16	0.5	0.04	435.00	+51.73%	1.79	0.00	—	—
HD	HD261023C00430000	Call	2026-10-23	16	0.5	0.04	430.00	+49.99%	1.35	0.00	—	—
HD	HD261023C00425000	Call	2026-10-23	16	0.5	0.04	425.00	+48.24%	0.55	0.00	—	—
HD	HD261023C00420000	Call	2026-10-23	16	0.5	0.04	420.00	+46.50%	0.75	0.00	—	—
HD	HD261023C00415000	Call	2026-10-23	16	0.5	0.04	415.00	+44.76%	0.73	0.00	—	—
HD	HD261023C00410000	Call	2026-10-23	16	0.5	0.04	410.00	+43.01%	0.35	0.00	—	—
HD	HD261023C00405000	Call	2026-10-23	16	0.5	0.04	405.00	+41.27%	0.59	0.00	—	—
HD	HD261023C00400000	Call	2026-10-23	16	0.5	0.04	400.00	+39.52%	0.55	0.00	—	—
HD	HD261023C00395000	Call	2026-10-23	16	0.5	0.04	395.00	+37.78%	0.59	0.00	0.08	—
HD	HD261023C00390000	Call	2026-10-23	16	0.5	0.04	390.00	+36.04%	0.59	0.00	0.06	—
HD	HD261023C00385000	Call	2026-10-23	16	0.5	0.04	385.00	+34.29%	0.55	0.00	0.10	—
HD	HD261023C00380000	Call	2026-10-23	16	0.5	0.04	380.00	+32.55%	0.55	0.00	0.03	—
HD	HD261023C00375000	Call	2026-10-23	16	0.5	0.04	375.00	+30.80%	0.59	0.00	0.03	—
HD	HD261023C00370000	Call	2026-10-23	16	0.5	0.04	370.00	+29.06%	0.14	0.00	0.03	—
HD	HD261023C00365000	Call	2026-10-23	16	0.5	0.04	365.00	+27.32%	0.56	0.00	0.09	—
HD	HD261023C00360000	Call	2026-10-23	16	0.5	0.04	360.00	+25.57%	0.28	0.03	0.04	—
HD	HD261023C00355000	Call	2026-10-23	16	0.5	0.04	355.00	+23.83%	0.31	0.01	0.07	—
HD	HD261023C00350000	Call	2026-10-23	16	0.5	0.04	350.00	+22.08%	0.08	0.00	0.04	—
HD	HD261023C00345000	Call	2026-10-23	16	0.5	0.04	345.00	+20.34%	0.17	0.03	0.06	—
HD	HD261023C00340000	Call	2026-10-23	16	0.5	0.04	340.00	+18.59%	0.64	0.03	0.13	—
HD	HD261023C00335000	Call	2026-10-23	16	0.5	0.04	335.00	+16.85%	0.41	0.01	0.07	—
HD	HD261023C00330000	Call	2026-10-23	16	0.5	0.04	330.00	+15.11%	0.43	0.01	0.12	—
HD	HD261023C00325000	Call	2026-10-23	16	0.5	0.04	325.00	+13.36%	0.21	0.14	0.16	—
HD	HD261023C00320000	Call	2026-10-23	16	0.5	0.04	320.00	+11.62%	0.56	0.17	0.18	—
HD	HD261023C00315000	Call	2026-10-23	16	0.5	0.04	315.00	+9.87%	0.75	0.01	0.40	—
HD	HD261023C00310000	Call	2026-10-23	16	0.5	0.04	310.00	+8.13%	1.02	0.43	0.71	—
HD	HD261023C00307500	Call	2026-10-23	16	0.5	0.04	307.50	+7.26%	0.99	0.70	0.82	—
HD	HD261023C00305000	Call	2026-10-23	16	0.5	0.04	305.00	+6.39%	1.26	0.85	1.20	—
HD	HD261023C00302500	Call	2026-10-23	16	0.5	0.04	302.50	+5.51%	2.14	1.10	1.36	—
HD	HD261023C00300000	Call	2026-10-23	16	0.5	0.04	300.00	+4.64%	2.13	1.78	2.02	—
HD	HD261023C00297500	Call	2026-10-23	16	0.5	0.04	297.50	+3.77%	2.69	1.72	2.20	—
HD	HD261023C00295000	Call	2026-10-23	16	0.5	0.04	295.00	+2.90%	3.75	2.96	3.42	—
HD	HD261023C00292500	Call	2026-10-23	16	0.5	0.04	292.50	+2.03%	5.18	3.52	4.00	—
HD	HD261023C00290000	Call	2026-10-23	16	0.5	0.04	290.00	+1.15%	5.48	4.92	5.10	—
HD	HD261023C00287500	Call	2026-10-23	16	0.5	0.04	287.50	+0.28%	6.64	6.08	6.10	—
HD	HD261023C00285000	Call	2026-10-23	16	0.5	0.04	285.00	-0.59%	8.33	6.89	7.25	—
HD	HD261023C00282500	Call	2026-10-23	16	0.5	0.04	282.50	-1.46%	9.52	8.28	7.90	—
HD	HD261023C00280000	Call	2026-10-23	16	0.5	0.04	280.00	-2.33%	11.43	10.18	10.52	—
HD	HD261023C00277500	Call	2026-10-23	16	0.5	0.04	277.50	-3.21%	12.93	11.58	—	—
HD	HD261023C00275000	Call	2026-10-23	16	0.5	0.04	275.00	-4.08%	15.07	14.17	14.17	—
HD	HD261023C00272500	Call	2026-10-23	16	0.5	0.04	272.50	-4.95%	17.59	15.03	—	—
HD	HD261023C00270000	Call	2026-10-23	16	0.5	0.04	270.00	-5.82%	20.08	17.29	12.75	—
HD	HD261023C00267500	Call	2026-10-23	16	0.5	0.04	267.50	-6.69%	22.07	19.31	—	—
HD	HD261023C00265000	Call	2026-10-23	16	0.5	0.04	265.00	-7.57%	24.40	21.13	—	—
HD	HD261023C00262500	Call	2026-10-23	16	0.5	0.04	262.50	-8.44%	27.12	23.26	—	—
HD	HD261023C00260000	Call	2026-10-23	16	0.5	0.04	260.00	-9.31%	28.68	26.10	—	—
HD	HD261023C00255000	Call	2026-10-23	16	0.5	0.04	255.00	-11.05%	34.57	30.34	—	—
HD	HD261023C00250000	Call	2026-10-23	16	0.5	0.04	250.00	-12.80%	38.05	35.55	57.35	—
HD	HD261023C00245000	Call	2026-10-23	16	0.5	0.04	245.00	-14.54%	43.29	41.22	—	—
HD	HD261023C00240000	Call	2026-10-23	16	0.5	0.04	240.00	-16.29%	48.48	45.11	—	—
HD	HD261023C00235000	Call	2026-10-23	16	0.5	0.04	235.00	-18.03%	54.30	50.85	—	—
HD	HD261023C00230000	Call	2026-10-23	16	0.5	0.04	230.00	-19.77%	58.20	54.99	—	—
HD	HD261023C00225000	Call	2026-10-23	16	0.5	0.04	225.00	-21.52%	62.49	60.10	—	—
HD	HD261023C00220000	Call	2026-10-23	16	0.5	0.04	220.00	-23.26%	69.09	64.57	—	—
HD	HD261023C00215000	Call	2026-10-23	16	0.5	0.04	215.00	-25.01%	73.31	69.35	—	—
HD	HD261023P00465000	Put	2026-10-23	16	0.5	0.04	465.00	+62.20%	182.21	177.52	—	—
HD	HD261023P00460000	Put	2026-10-23	16	0.5	0.04	460.00	+60.45%	176.68	169.83	—	—
HD	HD261023P00455000	Put	2026-10-23	16	0.5	0.04	455.00	+58.71%	172.50	168.41	—	—
HD	HD261023P00450000	Put	2026-10-23	16	0.5	0.04	450.00	+56.96%	168.35	160.49	—	—
HD	HD261023P00445000	Put	2026-10-23	16	0.5	0.04	445.00	+55.22%	161.05	157.85	—	—
HD	HD261023P00440000	Put	2026-10-23	16	0.5	0.04	440.00	+53.48%	157.46	154.71	—	—
HD	HD261023P00435000	Put	2026-10-23	16	0.5	0.04	435.00	+51.73%	150.59	146.15	—	—
HD	HD261023P00430000	Put	2026-10-23	16	0.5	0.04	430.00	+49.99%	147.20	144.45	—	—
HD	HD261023P00425000	Put	2026-10-23	16	0.5	0.04	425.00	+48.24%	142.61	139.91	—	—
HD	HD261023P00420000	Put	2026-10-23	16	0.5	0.04	420.00	+46.50%	135.10	134.89	—	—
HD	HD261023P00415000	Put	2026-10-23	16	0.5	0.04	415.00	+44.76%	132.62	125.32	—	—
HD	HD261023P00410000	Put	2026-10-23	16	0.5	0.04	410.00	+43.01%	126.66	123.88	—	—
HD	HD261023P00405000	Put	2026-10-23	16	0.5	0.04	405.00	+41.27%	122.08	118.25	—	—
HD	HD261023P00400000	Put	2026-10-23	16	0.5	0.04	400.00	+39.52%	113.52	111.96	—	—
HD	HD261023P00395000	Put	2026-10-23	16	0.5	0.04	395.00	+37.78%	110.03	108.10	—	—
HD	HD261023P00390000	Put	2026-10-23	16	0.5	0.04	390.00	+36.04%	104.69	102.53	—	—
HD	HD261023P00385000	Put	2026-10-23	16	0.5	0.04	385.00	+34.29%	100.71	98.37	—	—
HD	HD261023P00380000	Put	2026-10-23	16	0.5	0.04	380.00	+32.55%	96.05	90.56	—	—
HD	HD261023P00375000	Put	2026-10-23	16	0.5	0.04	375.00	+30.80%	90.60	87.20	—	—
HD	HD261023P00370000	Put	2026-10-23	16	0.5	0.04	370.00	+29.06%	85.10	83.08	—	—
HD	HD261023P00365000	Put	2026-10-23	16	0.5	0.04	365.00	+27.32%	80.50	77.91	—	—
HD	HD261023P00360000	Put	2026-10-23	16	0.5	0.04	360.00	+25.57%	74.33	71.97	—	—
HD	HD261023P00355000	Put	2026-10-23	16	0.5	0.04	355.00	+23.83%	69.87	68.58	—	—
HD	HD261023P00350000	Put	2026-10-23	16	0.5	0.04	350.00	+22.08%	65.55	60.81	50.50	—
HD	HD261023P00345000	Put	2026-10-23	16	0.5	0.04	345.00	+20.34%	61.22	56.52	—	—
HD	HD261023P00340000	Put	2026-10-23	16	0.5	0.04	340.00	+18.59%	55.17	53.08	—	—
HD	HD261023P00335000	Put	2026-10-23	16	0.5	0.04	335.00	+16.85%	50.65	48.00	30.77	—
HD	HD261023P00330000	Put	2026-10-23	16	0.5	0.04	330.00	+15.11%	45.81	42.37	45.51	—
HD	HD261023P00325000	Put	2026-10-23	16	0.5	0.04	325.00	+13.36%	39.34	36.68	26.42	—
HD	HD261023P00320000	Put	2026-10-23	16	0.5	0.04	320.00	+11.62%	35.21	32.01	35.89	—
HD	HD261023P00315000	Put	2026-10-23	16	0.5	0.04	315.00	+9.87%	29.82	27.47	33.06	—
HD	HD261023P00310000	Put	2026-10-23	16	0.5	0.04	310.00	+8.13%	25.42	22.24	24.30	—
HD	HD261023P00307500	Put	2026-10-23	16	0.5	0.04	307.50	+7.26%	23.12	19.87	—	—
HD	HD261023P00305000	Put	2026-10-23	16	0.5	0.04	305.00	+6.39%	20.22	18.24	23.72	—
HD	HD261023P00302500	Put	2026-10-23	16	0.5	0.04	302.50	+5.51%	17.94	15.52	—	—
HD	HD261023P00300000	Put	2026-10-23	16	0.5	0.04	300.00	+4.64%	15.99	13.38	19.22	—
HD	HD261023P00297500	Put	2026-10-23	16	0.5	0.04	297.50	+3.77%	13.94	11.58	16.85	—
HD	HD261023P00295000	Put	2026-10-23	16	0.5	0.04	295.00	+2.90%	11.44	10.28	13.65	—
HD	HD261023P00292500	Put	2026-10-23	16	0.5	0.04	292.50	+2.03%	10.09	8.83	—	—
HD	HD261023P00290000	Put	2026-10-23	16	0.5	0.04	290.00	+1.15%	8.52	7.18	8.73	—
HD	HD261023P00287500	Put	2026-10-23	16	0.5	0.04	287.50	+0.28%	7.23	5.98	7.22	—
HD	HD261023P00285000	Put	2026-10-23	16	0.5	0.04	285.00	-0.59%	6.28	4.83	5.68	—
HD	HD261023P00282500	Put	2026-10-23	16	0.5	0.04	282.50	-1.46%	4.48	3.73	4.89	—
HD	HD261023P00280000	Put	2026-10-23	16	0.5	0.04	280.00	-2.33%	4.01	2.98	4.26	—
HD	HD261023P00277500	Put	2026-10-23	16	0.5	0.04	277.50	-3.21%	3.22	2.35	3.34	—
HD	HD261023P00275000	Put	2026-10-23	16	0.5	0.04	275.00	-4.08%	2.74	1.65	2.20	—
HD	HD261023P00272500	Put	2026-10-23	16	0.5	0.04	272.50	-4.95%	2.02	1.53	1.73	—
HD	HD261023P00270000	Put	2026-10-23	16	0.5	0.04	270.00	-5.82%	1.70	0.96	1.22	—
HD	HD261023P00267500	Put	2026-10-23	16	0.5	0.04	267.50	-6.69%	2.03	0.45	1.28	—
HD	HD261023P00265000	Put	2026-10-23	16	0.5	0.04	265.00	-7.57%	1.23	0.40	1.08	—
HD	HD261023P00262500	Put	2026-10-23	16	0.5	0.04	262.50	-8.44%	1.69	0.05	0.76	—
HD	HD261023P00260000	Put	2026-10-23	16	0.5	0.04	260.00	-9.31%	0.93	0.05	0.74	—
HD	HD261023P00255000	Put	2026-10-23	16	0.5	0.04	255.00	-11.05%	0.53	0.00	0.23	—
HD	HD261023P00250000	Put	2026-10-23	16	0.5	0.04	250.00	-12.80%	0.10	0.00	0.12	—
HD	HD261023P00245000	Put	2026-10-23	16	0.5	0.04	245.00	-14.54%	0.71	0.00	0.17	—
HD	HD261023P00240000	Put	2026-10-23	16	0.5	0.04	240.00	-16.29%	0.47	0.00	0.05	—
HD	HD261023P00235000	Put	2026-10-23	16	0.5	0.04	235.00	-18.03%	0.65	0.00	0.06	—
HD	HD261023P00230000	Put	2026-10-23	16	0.5	0.04	230.00	-19.77%	0.48	0.00	—	—
HD	HD261023P00225000	Put	2026-10-23	16	0.5	0.04	225.00	-21.52%	0.51	0.00	—	—
HD	HD261023P00220000	Put	2026-10-23	16	0.5	0.04	220.00	-23.26%	0.73	0.00	0.08	—
HD	HD261023P00215000	Put	2026-10-23	16	0.5	0.04	215.00	-25.01%	1.55	0.00	—	—
HD	HD261030C00460000	Call	2026-10-30	23	0.8	0.06	460.00	+60.45%	0.06	0.00	0.02	—
HD	HD261030C00455000	Call	2026-10-30	23	0.8	0.06	455.00	+58.71%	0.11	0.03	0.09	—
HD	HD261030C00450000	Call	2026-10-30	23	0.8	0.06	450.00	+56.96%	2.17	0.00	—	—
HD	HD261030C00445000	Call	2026-10-30	23	0.8	0.06	445.00	+55.22%	2.15	0.00	—	—
HD	HD261030C00440000	Call	2026-10-30	23	0.8	0.06	440.00	+53.48%	2.15	0.00	—	—
HD	HD261030C00435000	Call	2026-10-30	23	0.8	0.06	435.00	+51.73%	0.55	0.00	—	—
HD	HD261030C00430000	Call	2026-10-30	23	0.8	0.06	430.00	+49.99%	0.59	0.00	—	—
HD	HD261030C00425000	Call	2026-10-30	23	0.8	0.06	425.00	+48.24%	0.95	0.00	—	—
HD	HD261030C00420000	Call	2026-10-30	23	0.8	0.06	420.00	+46.50%	1.53	0.00	—	—
HD	HD261030C00415000	Call	2026-10-30	23	0.8	0.06	415.00	+44.76%	0.39	0.00	—	—
HD	HD261030C00410000	Call	2026-10-30	23	0.8	0.06	410.00	+43.01%	0.27	0.00	0.01	—
HD	HD261030C00405000	Call	2026-10-30	23	0.8	0.06	405.00	+41.27%	0.35	0.00	—	—
HD	HD261030C00400000	Call	2026-10-30	23	0.8	0.06	400.00	+39.52%	0.20	0.00	—	—
HD	HD261030C00395000	Call	2026-10-30	23	0.8	0.06	395.00	+37.78%	0.19	0.00	—	—
HD	HD261030C00390000	Call	2026-10-30	23	0.8	0.06	390.00	+36.04%	0.35	0.00	—	—
HD	HD261030C00385000	Call	2026-10-30	23	0.8	0.06	385.00	+34.29%	0.25	0.00	0.05	—
HD	HD261030C00380000	Call	2026-10-30	23	0.8	0.06	380.00	+32.55%	0.12	0.03	0.06	—
HD	HD261030C00375000	Call	2026-10-30	23	0.8	0.06	375.00	+30.80%	0.07	0.03	—	—
HD	HD261030C00370000	Call	2026-10-30	23	0.8	0.06	370.00	+29.06%	0.06	0.01	0.08	—
HD	HD261030C00365000	Call	2026-10-30	23	0.8	0.06	365.00	+27.32%	0.11	0.03	0.04	—
HD	HD261030C00360000	Call	2026-10-30	23	0.8	0.06	360.00	+25.57%	0.08	0.01	0.07	—
HD	HD261030C00355000	Call	2026-10-30	23	0.8	0.06	355.00	+23.83%	0.17	0.03	0.11	—
HD	HD261030C00350000	Call	2026-10-30	23	0.8	0.06	350.00	+22.08%	0.19	0.03	0.10	—
HD	HD261030C00345000	Call	2026-10-30	23	0.8	0.06	345.00	+20.34%	0.13	0.01	0.10	—
HD	HD261030C00340000	Call	2026-10-30	23	0.8	0.06	340.00	+18.59%	0.41	0.03	0.18	—
HD	HD261030C00335000	Call	2026-10-30	23	0.8	0.06	335.00	+16.85%	0.65	0.01	0.17	—
HD	HD261030C00330000	Call	2026-10-30	23	0.8	0.06	330.00	+15.11%	0.54	0.01	0.23	—
HD	HD261030C00325000	Call	2026-10-30	23	0.8	0.06	325.00	+13.36%	0.53	0.00	0.41	—
HD	HD261030C00320000	Call	2026-10-30	23	0.8	0.06	320.00	+11.62%	0.94	0.49	0.59	—
HD	HD261030C00315000	Call	2026-10-30	23	0.8	0.06	315.00	+9.87%	0.97	0.64	0.81	—
HD	HD261030C00310000	Call	2026-10-30	23	0.8	0.06	310.00	+8.13%	1.48	1.32	1.35	—
HD	HD261030C00305000	Call	2026-10-30	23	0.8	0.06	305.00	+6.39%	2.28	1.71	1.98	—
HD	HD261030C00300000	Call	2026-10-30	23	0.8	0.06	300.00	+4.64%	3.98	2.80	3.05	—
HD	HD261030C00295000	Call	2026-10-30	23	0.8	0.06	295.00	+2.90%	5.04	3.17	4.12	—
HD	HD261030C00290000	Call	2026-10-30	23	0.8	0.06	290.00	+1.15%	6.91	5.22	6.69	—
HD	HD261030C00285000	Call	2026-10-30	23	0.8	0.06	285.00	-0.59%	9.73	8.12	9.10	—
HD	HD261030C00280000	Call	2026-10-30	23	0.8	0.06	280.00	-2.33%	12.84	11.17	11.05	—
HD	HD261030C00275000	Call	2026-10-30	23	0.8	0.06	275.00	-4.08%	16.19	13.89	14.51	—
HD	HD261030C00270000	Call	2026-10-30	23	0.8	0.06	270.00	-5.82%	20.43	18.34	15.75	—
HD	HD261030C00265000	Call	2026-10-30	23	0.8	0.06	265.00	-7.57%	25.27	22.02	19.85	—
HD	HD261030C00260000	Call	2026-10-30	23	0.8	0.06	260.00	-9.31%	29.49	26.72	—	—
HD	HD261030C00255000	Call	2026-10-30	23	0.8	0.06	255.00	-11.05%	34.49	31.61	51.00	—
HD	HD261030C00250000	Call	2026-10-30	23	0.8	0.06	250.00	-12.80%	38.31	36.76	32.80	—
HD	HD261030C00245000	Call	2026-10-30	23	0.8	0.06	245.00	-14.54%	44.94	40.63	—	—
HD	HD261030C00240000	Call	2026-10-30	23	0.8	0.06	240.00	-16.29%	50.42	46.07	—	—
HD	HD261030C00235000	Call	2026-10-30	23	0.8	0.06	235.00	-18.03%	54.68	50.31	—	—
HD	HD261030C00230000	Call	2026-10-30	23	0.8	0.06	230.00	-19.77%	60.23	54.72	55.79	—
HD	HD261030C00225000	Call	2026-10-30	23	0.8	0.06	225.00	-21.52%	64.18	60.84	61.19	—
HD	HD261030C00220000	Call	2026-10-30	23	0.8	0.06	220.00	-23.26%	68.98	65.15	66.68	—
HD	HD261030C00215000	Call	2026-10-30	23	0.8	0.06	215.00	-25.01%	75.71	70.96	—	—
HD	HD261030P00460000	Put	2026-10-30	23	0.8	0.06	460.00	+60.45%	171.65	170.43	—	—
HD	HD261030P00455000	Put	2026-10-30	23	0.8	0.06	455.00	+58.71%	168.34	164.70	—	—
HD	HD261030P00450000	Put	2026-10-30	23	0.8	0.06	450.00	+56.96%	168.15	164.97	—	—
HD	HD261030P00445000	Put	2026-10-30	23	0.8	0.06	445.00	+55.22%	163.00	157.27	—	—
HD	HD261030P00440000	Put	2026-10-30	23	0.8	0.06	440.00	+53.48%	156.34	152.84	—	—
HD	HD261030P00435000	Put	2026-10-30	23	0.8	0.06	435.00	+51.73%	151.23	144.90	—	—
HD	HD261030P00430000	Put	2026-10-30	23	0.8	0.06	430.00	+49.99%	144.74	140.50	—	—
HD	HD261030P00425000	Put	2026-10-30	23	0.8	0.06	425.00	+48.24%	142.14	134.18	—	—
HD	HD261030P00420000	Put	2026-10-30	23	0.8	0.06	420.00	+46.50%	137.21	131.28	—	—
HD	HD261030P00415000	Put	2026-10-30	23	0.8	0.06	415.00	+44.76%	131.52	127.95	—	—
HD	HD261030P00410000	Put	2026-10-30	23	0.8	0.06	410.00	+43.01%	126.01	123.01	—	—
HD	HD261030P00405000	Put	2026-10-30	23	0.8	0.06	405.00	+41.27%	117.78	116.79	—	—
HD	HD261030P00400000	Put	2026-10-30	23	0.8	0.06	400.00	+39.52%	116.17	111.97	—	—
HD	HD261030P00395000	Put	2026-10-30	23	0.8	0.06	395.00	+37.78%	108.17	105.30	—	—
HD	HD261030P00390000	Put	2026-10-30	23	0.8	0.06	390.00	+36.04%	107.00	100.15	—	—
HD	HD261030P00385000	Put	2026-10-30	23	0.8	0.06	385.00	+34.29%	98.63	97.96	—	—
HD	HD261030P00380000	Put	2026-10-30	23	0.8	0.06	380.00	+32.55%	96.30	93.68	—	—
HD	HD261030P00375000	Put	2026-10-30	23	0.8	0.06	375.00	+30.80%	88.81	87.99	—	—
HD	HD261030P00370000	Put	2026-10-30	23	0.8	0.06	370.00	+29.06%	86.09	83.05	—	—
HD	HD261030P00365000	Put	2026-10-30	23	0.8	0.06	365.00	+27.32%	78.46	76.73	—	—
HD	HD261030P00360000	Put	2026-10-30	23	0.8	0.06	360.00	+25.57%	75.21	72.34	—	—
HD	HD261030P00355000	Put	2026-10-30	23	0.8	0.06	355.00	+23.83%	69.83	66.87	—	—
HD	HD261030P00350000	Put	2026-10-30	23	0.8	0.06	350.00	+22.08%	66.19	61.92	49.06	—
HD	HD261030P00345000	Put	2026-10-30	23	0.8	0.06	345.00	+20.34%	60.13	56.59	43.11	—
HD	HD261030P00340000	Put	2026-10-30	23	0.8	0.06	340.00	+18.59%	54.73	52.99	37.52	—
HD	HD261030P00335000	Put	2026-10-30	23	0.8	0.06	335.00	+16.85%	50.11	47.67	42.74	—
HD	HD261030P00330000	Put	2026-10-30	23	0.8	0.06	330.00	+15.11%	44.93	42.65	37.94	—
HD	HD261030P00325000	Put	2026-10-30	23	0.8	0.06	325.00	+13.36%	40.73	37.02	41.17	—
HD	HD261030P00320000	Put	2026-10-30	23	0.8	0.06	320.00	+11.62%	35.73	32.65	39.10	—
HD	HD261030P00315000	Put	2026-10-30	23	0.8	0.06	315.00	+9.87%	30.49	28.41	29.54	—
HD	HD261030P00310000	Put	2026-10-30	23	0.8	0.06	310.00	+8.13%	25.40	23.21	29.10	—
HD	HD261030P00305000	Put	2026-10-30	23	0.8	0.06	305.00	+6.39%	20.76	19.19	24.22	—
HD	HD261030P00300000	Put	2026-10-30	23	0.8	0.06	300.00	+4.64%	16.43	14.75	16.40	—
HD	HD261030P00295000	Put	2026-10-30	23	0.8	0.06	295.00	+2.90%	12.68	10.50	13.70	—
HD	HD261030P00290000	Put	2026-10-30	23	0.8	0.06	290.00	+1.15%	9.58	8.41	10.07	—
HD	HD261030P00285000	Put	2026-10-30	23	0.8	0.06	285.00	-0.59%	7.26	5.93	7.38	—
HD	HD261030P00280000	Put	2026-10-30	23	0.8	0.06	280.00	-2.33%	4.63	4.06	4.45	—
HD	HD261030P00275000	Put	2026-10-30	23	0.8	0.06	275.00	-4.08%	3.53	2.73	3.05	—
HD	HD261030P00270000	Put	2026-10-30	23	0.8	0.06	270.00	-5.82%	2.38	1.82	2.10	—
HD	HD261030P00265000	Put	2026-10-30	23	0.8	0.06	265.00	-7.57%	1.55	0.90	1.34	—
HD	HD261030P00260000	Put	2026-10-30	23	0.8	0.06	260.00	-9.31%	1.13	0.51	0.85	—
HD	HD261030P00255000	Put	2026-10-30	23	0.8	0.06	255.00	-11.05%	1.09	0.47	0.53	—
HD	HD261030P00250000	Put	2026-10-30	23	0.8	0.06	250.00	-12.80%	0.62	0.05	0.32	—
HD	HD261030P00245000	Put	2026-10-30	23	0.8	0.06	245.00	-14.54%	0.66	0.00	0.29	—
HD	HD261030P00240000	Put	2026-10-30	23	0.8	0.06	240.00	-16.29%	0.56	0.00	0.23	—
HD	HD261030P00235000	Put	2026-10-30	23	0.8	0.06	235.00	-18.03%	0.08	0.00	0.13	—
HD	HD261030P00230000	Put	2026-10-30	23	0.8	0.06	230.00	-19.77%	0.08	0.00	0.25	—
HD	HD261030P00225000	Put	2026-10-30	23	0.8	0.06	225.00	-21.52%	0.65	0.00	0.24	—
HD	HD261030P00220000	Put	2026-10-30	23	0.8	0.06	220.00	-23.26%	0.29	0.00	0.09	—
HD	HD261030P00215000	Put	2026-10-30	23	0.8	0.06	215.00	-25.01%	0.47	0.00	0.01	—
HD	HD261106C00445000	Call	2026-11-06	30	1.0	0.08	445.00	+55.22%	1.17	0.00	—	—
HD	HD261106C00440000	Call	2026-11-06	30	1.0	0.08	440.00	+53.48%	0.93	0.00	—	—
HD	HD261106C00435000	Call	2026-11-06	30	1.0	0.08	435.00	+51.73%	0.55	0.00	—	—
HD	HD261106C00430000	Call	2026-11-06	30	1.0	0.08	430.00	+49.99%	0.93	0.00	—	—
HD	HD261106C00425000	Call	2026-11-06	30	1.0	0.08	425.00	+48.24%	1.13	0.00	—	—
HD	HD261106C00420000	Call	2026-11-06	30	1.0	0.08	420.00	+46.50%	1.13	0.00	—	—
HD	HD261106C00415000	Call	2026-11-06	30	1.0	0.08	415.00	+44.76%	0.97	0.00	—	—
HD	HD261106C00410000	Call	2026-11-06	30	1.0	0.08	410.00	+43.01%	0.77	0.00	—	—
HD	HD261106C00405000	Call	2026-11-06	30	1.0	0.08	405.00	+41.27%	0.73	0.00	—	—
HD	HD261106C00400000	Call	2026-11-06	30	1.0	0.08	400.00	+39.52%	2.12	0.00	—	—
HD	HD261106C00395000	Call	2026-11-06	30	1.0	0.08	395.00	+37.78%	0.73	0.00	—	—
HD	HD261106C00390000	Call	2026-11-06	30	1.0	0.08	390.00	+36.04%	1.02	0.00	—	—
HD	HD261106C00385000	Call	2026-11-06	30	1.0	0.08	385.00	+34.29%	0.93	0.00	—	—
HD	HD261106C00380000	Call	2026-11-06	30	1.0	0.08	380.00	+32.55%	1.13	0.00	—	—
HD	HD261106C00375000	Call	2026-11-06	30	1.0	0.08	375.00	+30.80%	0.97	0.00	—	—
HD	HD261106C00370000	Call	2026-11-06	30	1.0	0.08	370.00	+29.06%	0.77	0.00	—	—
HD	HD261106C00365000	Call	2026-11-06	30	1.0	0.08	365.00	+27.32%	0.97	0.00	—	—
HD	HD261106C00360000	Call	2026-11-06	30	1.0	0.08	360.00	+25.57%	0.97	0.00	—	—
HD	HD261106C00355000	Call	2026-11-06	30	1.0	0.08	355.00	+23.83%	0.77	0.00	—	—
HD	HD261106C00350000	Call	2026-11-06	30	1.0	0.08	350.00	+22.08%	1.57	0.00	—	—
HD	HD261106C00345000	Call	2026-11-06	30	1.0	0.08	345.00	+20.34%	0.48	0.00	—	—
HD	HD261106C00340000	Call	2026-11-06	30	1.0	0.08	340.00	+18.59%	1.17	0.00	0.66	—
HD	HD261106C00335000	Call	2026-11-06	30	1.0	0.08	335.00	+16.85%	0.77	0.00	—	—
HD	HD261106C00330000	Call	2026-11-06	30	1.0	0.08	330.00	+15.11%	0.56	0.17	0.47	—
HD	HD261106C00325000	Call	2026-11-06	30	1.0	0.08	325.00	+13.36%	0.73	0.24	0.50	—
HD	HD261106C00320000	Call	2026-11-06	30	1.0	0.08	320.00	+11.62%	1.23	0.70	0.85	—
HD	HD261106C00315000	Call	2026-11-06	30	1.0	0.08	315.00	+9.87%	1.45	0.83	1.24	—
HD	HD261106C00310000	Call	2026-11-06	30	1.0	0.08	310.00	+8.13%	2.23	1.57	1.85	—
HD	HD261106C00305000	Call	2026-11-06	30	1.0	0.08	305.00	+6.39%	3.58	2.13	2.80	—
HD	HD261106C00300000	Call	2026-11-06	30	1.0	0.08	300.00	+4.64%	4.57	3.98	4.15	—
HD	HD261106C00295000	Call	2026-11-06	30	1.0	0.08	295.00	+2.90%	6.61	4.87	5.50	—
HD	HD261106C00290000	Call	2026-11-06	30	1.0	0.08	290.00	+1.15%	8.68	6.72	7.55	—
HD	HD261106C00285000	Call	2026-11-06	30	1.0	0.08	285.00	-0.59%	11.05	9.83	9.65	—
HD	HD261106C00280000	Call	2026-11-06	30	1.0	0.08	280.00	-2.33%	14.07	12.12	10.42	—
HD	HD261106C00275000	Call	2026-11-06	30	1.0	0.08	275.00	-4.08%	17.93	15.95	—	—
HD	HD261106C00270000	Call	2026-11-06	30	1.0	0.08	270.00	-5.82%	21.29	19.11	—	—
HD	HD261106C00265000	Call	2026-11-06	30	1.0	0.08	265.00	-7.57%	26.33	23.02	—	—
HD	HD261106C00260000	Call	2026-11-06	30	1.0	0.08	260.00	-9.31%	30.00	27.66	—	—
HD	HD261106C00255000	Call	2026-11-06	30	1.0	0.08	255.00	-11.05%	35.21	32.20	—	—
HD	HD261106C00250000	Call	2026-11-06	30	1.0	0.08	250.00	-12.80%	39.63	35.79	—	—
HD	HD261106C00245000	Call	2026-11-06	30	1.0	0.08	245.00	-14.54%	43.57	42.07	—	—
HD	HD261106C00240000	Call	2026-11-06	30	1.0	0.08	240.00	-16.29%	50.07	46.33	—	—
HD	HD261106C00235000	Call	2026-11-06	30	1.0	0.08	235.00	-18.03%	54.34	51.66	52.46	—
HD	HD261106C00230000	Call	2026-11-06	30	1.0	0.08	230.00	-19.77%	59.79	55.95	—	—
HD	HD261106C00225000	Call	2026-11-06	30	1.0	0.08	225.00	-21.52%	65.28	61.60	—	—
HD	HD261106C00220000	Call	2026-11-06	30	1.0	0.08	220.00	-23.26%	68.41	65.87	—	—
HD	HD261106C00215000	Call	2026-11-06	30	1.0	0.08	215.00	-25.01%	75.58	70.98	64.36	—
HD	HD261106P00445000	Put	2026-11-06	30	1.0	0.08	445.00	+55.22%	162.25	159.00	—	—
HD	HD261106P00440000	Put	2026-11-06	30	1.0	0.08	440.00	+53.48%	156.74	151.50	—	—
HD	HD261106P00435000	Put	2026-11-06	30	1.0	0.08	435.00	+51.73%	152.54	148.77	—	—
HD	HD261106P00430000	Put	2026-11-06	30	1.0	0.08	430.00	+49.99%	144.52	140.18	—	—
HD	HD261106P00425000	Put	2026-11-06	30	1.0	0.08	425.00	+48.24%	139.65	136.18	—	—
HD	HD261106P00420000	Put	2026-11-06	30	1.0	0.08	420.00	+46.50%	136.34	132.45	—	—
HD	HD261106P00415000	Put	2026-11-06	30	1.0	0.08	415.00	+44.76%	131.71	125.17	—	—
HD	HD261106P00410000	Put	2026-11-06	30	1.0	0.08	410.00	+43.01%	126.14	124.10	—	—
HD	HD261106P00405000	Put	2026-11-06	30	1.0	0.08	405.00	+41.27%	118.33	114.68	—	—
HD	HD261106P00400000	Put	2026-11-06	30	1.0	0.08	400.00	+39.52%	113.86	112.67	—	—
HD	HD261106P00395000	Put	2026-11-06	30	1.0	0.08	395.00	+37.78%	107.95	106.13	—	—
HD	HD261106P00390000	Put	2026-11-06	30	1.0	0.08	390.00	+36.04%	104.34	102.84	—	—
HD	HD261106P00385000	Put	2026-11-06	30	1.0	0.08	385.00	+34.29%	102.05	98.21	—	—
HD	HD261106P00380000	Put	2026-11-06	30	1.0	0.08	380.00	+32.55%	93.34	92.03	—	—
HD	HD261106P00375000	Put	2026-11-06	30	1.0	0.08	375.00	+30.80%	89.94	85.56	—	—
HD	HD261106P00370000	Put	2026-11-06	30	1.0	0.08	370.00	+29.06%	85.87	80.33	—	—
HD	HD261106P00365000	Put	2026-11-06	30	1.0	0.08	365.00	+27.32%	79.57	77.63	—	—
HD	HD261106P00360000	Put	2026-11-06	30	1.0	0.08	360.00	+25.57%	74.84	70.90	—	—
HD	HD261106P00355000	Put	2026-11-06	30	1.0	0.08	355.00	+23.83%	71.33	66.95	—	—
HD	HD261106P00350000	Put	2026-11-06	30	1.0	0.08	350.00	+22.08%	65.40	60.63	—	—
HD	HD261106P00345000	Put	2026-11-06	30	1.0	0.08	345.00	+20.34%	61.16	55.85	50.94	—
HD	HD261106P00340000	Put	2026-11-06	30	1.0	0.08	340.00	+18.59%	55.93	51.80	48.67	—
HD	HD261106P00335000	Put	2026-11-06	30	1.0	0.08	335.00	+16.85%	49.35	46.08	—	—
HD	HD261106P00330000	Put	2026-11-06	30	1.0	0.08	330.00	+15.11%	44.76	41.06	42.41	—
HD	HD261106P00325000	Put	2026-11-06	30	1.0	0.08	325.00	+13.36%	40.87	37.17	41.01	—
HD	HD261106P00320000	Put	2026-11-06	30	1.0	0.08	320.00	+11.62%	34.90	32.24	39.08	—
HD	HD261106P00315000	Put	2026-11-06	30	1.0	0.08	315.00	+9.87%	29.53	27.98	27.90	—
HD	HD261106P00310000	Put	2026-11-06	30	1.0	0.08	310.00	+8.13%	26.32	23.67	28.69	—
HD	HD261106P00305000	Put	2026-11-06	30	1.0	0.08	305.00	+6.39%	21.11	18.89	24.61	—
HD	HD261106P00300000	Put	2026-11-06	30	1.0	0.08	300.00	+4.64%	16.92	15.83	16.80	—
HD	HD261106P00295000	Put	2026-11-06	30	1.0	0.08	295.00	+2.90%	13.68	12.06	14.62	—
HD	HD261106P00290000	Put	2026-11-06	30	1.0	0.08	290.00	+1.15%	10.83	9.25	11.00	—
HD	HD261106P00285000	Put	2026-11-06	30	1.0	0.08	285.00	-0.59%	8.31	6.45	8.44	—
HD	HD261106P00280000	Put	2026-11-06	30	1.0	0.08	280.00	-2.33%	6.21	4.85	6.02	—
HD	HD261106P00275000	Put	2026-11-06	30	1.0	0.08	275.00	-4.08%	4.22	3.43	4.30	—
HD	HD261106P00270000	Put	2026-11-06	30	1.0	0.08	270.00	-5.82%	3.33	2.02	3.05	—
HD	HD261106P00265000	Put	2026-11-06	30	1.0	0.08	265.00	-7.57%	2.27	1.54	1.86	—
HD	HD261106P00260000	Put	2026-11-06	30	1.0	0.08	260.00	-9.31%	1.43	1.02	1.40	—
HD	HD261106P00255000	Put	2026-11-06	30	1.0	0.08	255.00	-11.05%	1.27	0.54	0.95	—
HD	HD261106P00250000	Put	2026-11-06	30	1.0	0.08	250.00	-12.80%	0.83	0.42	0.72	—
HD	HD261106P00245000	Put	2026-11-06	30	1.0	0.08	245.00	-14.54%	0.67	0.00	0.28	—
HD	HD261106P00240000	Put	2026-11-06	30	1.0	0.08	240.00	-16.29%	0.55	0.00	0.21	—
HD	HD261106P00235000	Put	2026-11-06	30	1.0	0.08	235.00	-18.03%	0.93	0.00	0.25	—
HD	HD261106P00230000	Put	2026-11-06	30	1.0	0.08	230.00	-19.77%	0.61	0.00	—	—
HD	HD261106P00225000	Put	2026-11-06	30	1.0	0.08	225.00	-21.52%	1.13	0.00	0.15	—
HD	HD261106P00220000	Put	2026-11-06	30	1.0	0.08	220.00	-23.26%	0.63	0.00	0.03	—
HD	HD261106P00215000	Put	2026-11-06	30	1.0	0.08	215.00	-25.01%	0.34	0.00	0.02	—
HD	HD261113C00425000	Call	2026-11-13	37	1.2	0.10	425.00	+48.24%	1.32	0.00	0.37	—
HD	HD261113C00420000	Call	2026-11-13	37	1.2	0.10	420.00	+46.50%	1.17	0.00	—	—
HD	HD261113C00415000	Call	2026-11-13	37	1.2	0.10	415.00	+44.76%	1.17	0.00	—	—
HD	HD261113C00410000	Call	2026-11-13	37	1.2	0.10	410.00	+43.01%	1.37	0.00	—	—
HD	HD261113C00405000	Call	2026-11-13	37	1.2	0.10	405.00	+41.27%	2.10	0.00	—	—
HD	HD261113C00400000	Call	2026-11-13	37	1.2	0.10	400.00	+39.52%	0.97	0.00	—	—
HD	HD261113C00395000	Call	2026-11-13	37	1.2	0.10	395.00	+37.78%	1.17	0.00	—	—
HD	HD261113C00390000	Call	2026-11-13	37	1.2	0.10	390.00	+36.04%	1.05	0.00	—	—
HD	HD261113C00385000	Call	2026-11-13	37	1.2	0.10	385.00	+34.29%	1.57	0.00	—	—
HD	HD261113C00380000	Call	2026-11-13	37	1.2	0.10	380.00	+32.55%	0.97	0.00	—	—
HD	HD261113C00375000	Call	2026-11-13	37	1.2	0.10	375.00	+30.80%	2.20	0.00	—	—
HD	HD261113C00370000	Call	2026-11-13	37	1.2	0.10	370.00	+29.06%	1.17	0.00	—	—
HD	HD261113C00365000	Call	2026-11-13	37	1.2	0.10	365.00	+27.32%	1.17	0.00	—	—
HD	HD261113C00360000	Call	2026-11-13	37	1.2	0.10	360.00	+25.57%	1.13	0.00	—	—
HD	HD261113C00355000	Call	2026-11-13	37	1.2	0.10	355.00	+23.83%	0.93	0.00	—	—
HD	HD261113C00350000	Call	2026-11-13	37	1.2	0.10	350.00	+22.08%	1.17	0.00	—	—
HD	HD261113C00345000	Call	2026-11-13	37	1.2	0.10	345.00	+20.34%	0.41	0.00	0.30	—
HD	HD261113C00340000	Call	2026-11-13	37	1.2	0.10	340.00	+18.59%	0.66	0.00	0.40	—
HD	HD261113C00335000	Call	2026-11-13	37	1.2	0.10	335.00	+16.85%	0.60	0.20	0.41	—
HD	HD261113C00330000	Call	2026-11-13	37	1.2	0.10	330.00	+15.11%	0.71	0.59	0.72	—
HD	HD261113C00325000	Call	2026-11-13	37	1.2	0.10	325.00	+13.36%	1.05	0.47	0.93	—
HD	HD261113C00320000	Call	2026-11-13	37	1.2	0.10	320.00	+11.62%	1.48	0.93	1.38	—
HD	HD261113C00315000	Call	2026-11-13	37	1.2	0.10	315.00	+9.87%	2.86	1.29	1.68	—
HD	HD261113C00310000	Call	2026-11-13	37	1.2	0.10	310.00	+8.13%	3.33	2.06	2.63	—
HD	HD261113C00305000	Call	2026-11-13	37	1.2	0.10	305.00	+6.39%	4.73	3.33	3.95	—
HD	HD261113C00300000	Call	2026-11-13	37	1.2	0.10	300.00	+4.64%	5.62	4.97	5.00	—
HD	HD261113C00295000	Call	2026-11-13	37	1.2	0.10	295.00	+2.90%	7.30	6.45	6.45	—
HD	HD261113C00290000	Call	2026-11-13	37	1.2	0.10	290.00	+1.15%	9.48	7.75	7.80	—
HD	HD261113C00285000	Call	2026-11-13	37	1.2	0.10	285.00	-0.59%	12.24	10.05	11.39	—
HD	HD261113C00280000	Call	2026-11-13	37	1.2	0.10	280.00	-2.33%	15.22	13.09	14.45	—
HD	HD261113C00275000	Call	2026-11-13	37	1.2	0.10	275.00	-4.08%	18.35	16.39	15.07	—
HD	HD261113C00270000	Call	2026-11-13	37	1.2	0.10	270.00	-5.82%	23.26	20.24	16.92	—
HD	HD261113C00265000	Call	2026-11-13	37	1.2	0.10	265.00	-7.57%	26.76	23.92	—	—
HD	HD261113C00260000	Call	2026-11-13	37	1.2	0.10	260.00	-9.31%	31.43	27.88	—	—
HD	HD261113C00255000	Call	2026-11-13	37	1.2	0.10	255.00	-11.05%	35.59	32.10	—	—
HD	HD261113C00250000	Call	2026-11-13	37	1.2	0.10	250.00	-12.80%	40.16	37.41	—	—
HD	HD261113C00245000	Call	2026-11-13	37	1.2	0.10	245.00	-14.54%	45.20	42.39	—	—
HD	HD261113C00240000	Call	2026-11-13	37	1.2	0.10	240.00	-16.29%	49.59	45.75	—	—
HD	HD261113C00235000	Call	2026-11-13	37	1.2	0.10	235.00	-18.03%	55.31	50.81	—	—
HD	HD261113C00230000	Call	2026-11-13	37	1.2	0.10	230.00	-19.77%	59.58	55.72	—	—
HD	HD261113C00225000	Call	2026-11-13	37	1.2	0.10	225.00	-21.52%	64.71	60.46	—	—
HD	HD261113C00220000	Call	2026-11-13	37	1.2	0.10	220.00	-23.26%	69.71	65.30	—	—
HD	HD261113C00215000	Call	2026-11-13	37	1.2	0.10	215.00	-25.01%	74.86	71.47	—	—
HD	HD261113P00425000	Put	2026-11-13	37	1.2	0.10	425.00	+48.24%	139.48	134.37	—	—
HD	HD261113P00420000	Put	2026-11-13	37	1.2	0.10	420.00	+46.50%	134.13	129.40	—	—
HD	HD261113P00415000	Put	2026-11-13	37	1.2	0.10	415.00	+44.76%	128.42	126.14	—	—
HD	HD261113P00410000	Put	2026-11-13	37	1.2	0.10	410.00	+43.01%	127.32	123.96	—	—
HD	HD261113P00405000	Put	2026-11-13	37	1.2	0.10	405.00	+41.27%	118.80	116.34	—	—
HD	HD261113P00400000	Put	2026-11-13	37	1.2	0.10	400.00	+39.52%	113.60	112.52	—	—
HD	HD261113P00395000	Put	2026-11-13	37	1.2	0.10	395.00	+37.78%	112.16	104.80	—	—
HD	HD261113P00390000	Put	2026-11-13	37	1.2	0.10	390.00	+36.04%	106.58	100.26	—	—
HD	HD261113P00385000	Put	2026-11-13	37	1.2	0.10	385.00	+34.29%	100.54	97.08	—	—
HD	HD261113P00380000	Put	2026-11-13	37	1.2	0.10	380.00	+32.55%	96.13	91.24	—	—
HD	HD261113P00375000	Put	2026-11-13	37	1.2	0.10	375.00	+30.80%	89.43	85.69	—	—
HD	HD261113P00370000	Put	2026-11-13	37	1.2	0.10	370.00	+29.06%	85.32	82.50	—	—
HD	HD261113P00365000	Put	2026-11-13	37	1.2	0.10	365.00	+27.32%	80.11	77.50	—	—
HD	HD261113P00360000	Put	2026-11-13	37	1.2	0.10	360.00	+25.57%	74.37	72.13	—	—
HD	HD261113P00355000	Put	2026-11-13	37	1.2	0.10	355.00	+23.83%	69.14	68.25	—	—
HD	HD261113P00350000	Put	2026-11-13	37	1.2	0.10	350.00	+22.08%	63.77	61.01	—	—
HD	HD261113P00345000	Put	2026-11-13	37	1.2	0.10	345.00	+20.34%	59.85	57.01	—	—
HD	HD261113P00340000	Put	2026-11-13	37	1.2	0.10	340.00	+18.59%	55.68	52.66	—	—
HD	HD261113P00335000	Put	2026-11-13	37	1.2	0.10	335.00	+16.85%	49.70	47.04	—	—
HD	HD261113P00330000	Put	2026-11-13	37	1.2	0.10	330.00	+15.11%	44.59	42.90	—	—
HD	HD261113P00325000	Put	2026-11-13	37	1.2	0.10	325.00	+13.36%	40.35	37.93	—	—
HD	HD261113P00320000	Put	2026-11-13	37	1.2	0.10	320.00	+11.62%	35.37	33.04	—	—
HD	HD261113P00315000	Put	2026-11-13	37	1.2	0.10	315.00	+9.87%	31.12	27.83	33.62	—
HD	HD261113P00310000	Put	2026-11-13	37	1.2	0.10	310.00	+8.13%	26.53	24.46	28.59	—
HD	HD261113P00305000	Put	2026-11-13	37	1.2	0.10	305.00	+6.39%	21.82	20.19	25.15	—
HD	HD261113P00300000	Put	2026-11-13	37	1.2	0.10	300.00	+4.64%	18.22	15.82	21.42	—
HD	HD261113P00295000	Put	2026-11-13	37	1.2	0.10	295.00	+2.90%	14.68	13.19	15.06	—
HD	HD261113P00290000	Put	2026-11-13	37	1.2	0.10	290.00	+1.15%	11.93	9.67	11.45	—
HD	HD261113P00285000	Put	2026-11-13	37	1.2	0.10	285.00	-0.59%	9.33	6.98	11.55	—
HD	HD261113P00280000	Put	2026-11-13	37	1.2	0.10	280.00	-2.33%	7.19	5.88	6.25	—
HD	HD261113P00275000	Put	2026-11-13	37	1.2	0.10	275.00	-4.08%	5.47	4.02	4.60	—
HD	HD261113P00270000	Put	2026-11-13	37	1.2	0.10	270.00	-5.82%	4.15	3.20	3.82	—
HD	HD261113P00265000	Put	2026-11-13	37	1.2	0.10	265.00	-7.57%	2.83	2.11	2.56	—
HD	HD261113P00260000	Put	2026-11-13	37	1.2	0.10	260.00	-9.31%	2.55	1.29	1.71	—
HD	HD261113P00255000	Put	2026-11-13	37	1.2	0.10	255.00	-11.05%	1.78	0.93	1.39	—
HD	HD261113P00250000	Put	2026-11-13	37	1.2	0.10	250.00	-12.80%	1.48	0.61	1.28	—
HD	HD261113P00245000	Put	2026-11-13	37	1.2	0.10	245.00	-14.54%	0.80	0.36	1.12	—
HD	HD261113P00240000	Put	2026-11-13	37	1.2	0.10	240.00	-16.29%	0.83	0.00	—	—
HD	HD261113P00235000	Put	2026-11-13	37	1.2	0.10	235.00	-18.03%	0.76	0.00	0.24	—
HD	HD261113P00230000	Put	2026-11-13	37	1.2	0.10	230.00	-19.77%	0.72	0.00	0.16	—
HD	HD261113P00225000	Put	2026-11-13	37	1.2	0.10	225.00	-21.52%	1.33	0.00	0.19	—
HD	HD261113P00220000	Put	2026-11-13	37	1.2	0.10	220.00	-23.26%	1.17	0.00	—	—
HD	HD261113P00215000	Put	2026-11-13	37	1.2	0.10	215.00	-25.01%	2.13	0.00	0.26	—
HD	HD261120C00560000	Call	2026-11-20	44	1.4	0.12	560.00	+95.33%	0.35	0.00	0.20	—
HD	HD261120C00550000	Call	2026-11-20	44	1.4	0.12	550.00	+91.84%	0.51	0.00	0.42	—
HD	HD261120C00540000	Call	2026-11-20	44	1.4	0.12	540.00	+88.36%	0.35	0.00	0.35	—
HD	HD261120C00530000	Call	2026-11-20	44	1.4	0.12	530.00	+84.87%	0.51	0.00	0.43	—
HD	HD261120C00520000	Call	2026-11-20	44	1.4	0.12	520.00	+81.38%	0.35	0.00	0.32	—
HD	HD261120C00510000	Call	2026-11-20	44	1.4	0.12	510.00	+77.89%	0.35	0.00	0.06	—
HD	HD261120C00500000	Call	2026-11-20	44	1.4	0.12	500.00	+74.40%	0.55	0.00	0.01	—
HD	HD261120C00490000	Call	2026-11-20	44	1.4	0.12	490.00	+70.92%	0.55	0.00	0.40	—
HD	HD261120C00480000	Call	2026-11-20	44	1.4	0.12	480.00	+67.43%	0.34	0.00	1.25	—
HD	HD261120C00475000	Call	2026-11-20	44	1.4	0.12	475.00	+65.68%	0.14	0.00	0.54	—
HD	HD261120C00470000	Call	2026-11-20	44	1.4	0.12	470.00	+63.94%	0.38	0.00	0.63	—
HD	HD261120C00465000	Call	2026-11-20	44	1.4	0.12	465.00	+62.20%	0.32	0.00	1.09	—
HD	HD261120C00460000	Call	2026-11-20	44	1.4	0.12	460.00	+60.45%	0.32	0.00	0.67	—
HD	HD261120C00455000	Call	2026-11-20	44	1.4	0.12	455.00	+58.71%	0.32	0.00	0.82	—
HD	HD261120C00450000	Call	2026-11-20	44	1.4	0.12	450.00	+56.96%	0.36	0.00	0.20	—
HD	HD261120C00445000	Call	2026-11-20	44	1.4	0.12	445.00	+55.22%	0.52	0.00	0.15	—
HD	HD261120C00440000	Call	2026-11-20	44	1.4	0.12	440.00	+53.48%	0.52	0.00	0.85	—
HD	HD261120C00435000	Call	2026-11-20	44	1.4	0.12	435.00	+51.73%	0.33	0.00	0.13	—
HD	HD261120C00430000	Call	2026-11-20	44	1.4	0.12	430.00	+49.99%	0.57	0.00	0.05	—
HD	HD261120C00425000	Call	2026-11-20	44	1.4	0.12	425.00	+48.24%	0.53	0.00	0.06	—
HD	HD261120C00420000	Call	2026-11-20	44	1.4	0.12	420.00	+46.50%	0.58	0.01	0.14	—
HD	HD261120C00415000	Call	2026-11-20	44	1.4	0.12	415.00	+44.76%	0.34	0.00	0.42	—
HD	HD261120C00410000	Call	2026-11-20	44	1.4	0.12	410.00	+43.01%	0.55	0.08	0.06	—
HD	HD261120C00405000	Call	2026-11-20	44	1.4	0.12	405.00	+41.27%	0.59	0.00	0.20	—
HD	HD261120C00400000	Call	2026-11-20	44	1.4	0.12	400.00	+39.52%	0.40	0.00	0.10	—
HD	HD261120C00395000	Call	2026-11-20	44	1.4	0.12	395.00	+37.78%	0.57	0.00	0.03	—
HD	HD261120C00390000	Call	2026-11-20	44	1.4	0.12	390.00	+36.04%	0.22	0.07	0.10	—
HD	HD261120C00385000	Call	2026-11-20	44	1.4	0.12	385.00	+34.29%	0.36	0.01	0.15	—
HD	HD261120C00380000	Call	2026-11-20	44	1.4	0.12	380.00	+32.55%	0.21	0.00	0.21	—
HD	HD261120C00375000	Call	2026-11-20	44	1.4	0.12	375.00	+30.80%	0.23	0.12	0.23	—
HD	HD261120C00370000	Call	2026-11-20	44	1.4	0.12	370.00	+29.06%	0.30	0.04	0.20	—
HD	HD261120C00365000	Call	2026-11-20	44	1.4	0.12	365.00	+27.32%	0.70	0.00	0.20	—
HD	HD261120C00360000	Call	2026-11-20	44	1.4	0.12	360.00	+25.57%	0.77	0.20	0.28	—
HD	HD261120C00355000	Call	2026-11-20	44	1.4	0.12	355.00	+23.83%	0.85	0.03	0.38	—
HD	HD261120C00350000	Call	2026-11-20	44	1.4	0.12	350.00	+22.08%	0.58	0.28	0.50	—
HD	HD261120C00345000	Call	2026-11-20	44	1.4	0.12	345.00	+20.34%	0.70	0.52	0.60	—
HD	HD261120C00340000	Call	2026-11-20	44	1.4	0.12	340.00	+18.59%	0.96	0.65	0.80	—
HD	HD261120C00335000	Call	2026-11-20	44	1.4	0.12	335.00	+16.85%	1.22	0.72	0.97	—
HD	HD261120C00330000	Call	2026-11-20	44	1.4	0.12	330.00	+15.11%	1.78	1.29	1.29	—
HD	HD261120C00325000	Call	2026-11-20	44	1.4	0.12	325.00	+13.36%	2.16	1.52	2.00	—
HD	HD261120C00320000	Call	2026-11-20	44	1.4	0.12	320.00	+11.62%	2.80	2.51	2.52	—
HD	HD261120C00315000	Call	2026-11-20	44	1.4	0.12	315.00	+9.87%	3.58	3.18	3.50	—
HD	HD261120C00310000	Call	2026-11-20	44	1.4	0.12	310.00	+8.13%	4.73	4.48	4.35	—
HD	HD261120C00305000	Call	2026-11-20	44	1.4	0.12	305.00	+6.39%	6.14	5.47	5.40	—
HD	HD261120C00300000	Call	2026-11-20	44	1.4	0.12	300.00	+4.64%	7.58	7.43	7.50	—
HD	HD261120C00295000	Call	2026-11-20	44	1.4	0.12	295.00	+2.90%	9.68	8.87	9.32	—
HD	HD261120C00290000	Call	2026-11-20	44	1.4	0.12	290.00	+1.15%	11.77	11.08	11.52	—
HD	HD261120C00285000	Call	2026-11-20	44	1.4	0.12	285.00	-0.59%	14.52	12.60	14.00	—
HD	HD261120C00280000	Call	2026-11-20	44	1.4	0.12	280.00	-2.33%	17.66	16.19	16.95	—
HD	HD261120C00275000	Call	2026-11-20	44	1.4	0.12	275.00	-4.08%	21.26	17.77	18.87	—
HD	HD261120C00270000	Call	2026-11-20	44	1.4	0.12	270.00	-5.82%	24.21	22.94	23.30	—
HD	HD261120C00265000	Call	2026-11-20	44	1.4	0.12	265.00	-7.57%	28.89	25.43	24.45	—
HD	HD261120C00260000	Call	2026-11-20	44	1.4	0.12	260.00	-9.31%	32.00	29.89	25.44	—
HD	HD261120C00255000	Call	2026-11-20	44	1.4	0.12	255.00	-11.05%	37.28	32.88	34.25	—
HD	HD261120C00250000	Call	2026-11-20	44	1.4	0.12	250.00	-12.80%	40.60	38.10	37.58	—
HD	HD261120C00245000	Call	2026-11-20	44	1.4	0.12	245.00	-14.54%	45.88	42.23	36.81	—
HD	HD261120C00240000	Call	2026-11-20	44	1.4	0.12	240.00	-16.29%	50.04	47.98	59.78	—
HD	HD261120C00235000	Call	2026-11-20	44	1.4	0.12	235.00	-18.03%	54.36	50.94	—	—
HD	HD261120C00230000	Call	2026-11-20	44	1.4	0.12	230.00	-19.77%	59.55	57.28	65.50	—
HD	HD261120C00225000	Call	2026-11-20	44	1.4	0.12	225.00	-21.52%	66.23	61.79	—	—
HD	HD261120C00220000	Call	2026-11-20	44	1.4	0.12	220.00	-23.26%	70.85	66.79	86.76	—
HD	HD261120C00210000	Call	2026-11-20	44	1.4	0.12	210.00	-26.75%	81.21	75.97	97.13	—
HD	HD261120C00200000	Call	2026-11-20	44	1.4	0.12	200.00	-30.24%	88.57	84.85	84.55	—
HD	HD261120C00195000	Call	2026-11-20	44	1.4	0.12	195.00	-31.98%	93.42	91.68	114.24	—
HD	HD261120C00190000	Call	2026-11-20	44	1.4	0.12	190.00	-33.73%	97.91	95.46	119.18	—
HD	HD261120C00185000	Call	2026-11-20	44	1.4	0.12	185.00	-35.47%	103.74	103.07	124.03	—
HD	HD261120C00180000	Call	2026-11-20	44	1.4	0.12	180.00	-37.21%	108.57	108.10	104.56	—
HD	HD261120P00560000	Put	2026-11-20	44	1.4	0.12	560.00	+95.33%	277.18	271.74	—	—
HD	HD261120P00550000	Put	2026-11-20	44	1.4	0.12	550.00	+91.84%	260.59	256.98	—	—
HD	HD261120P00540000	Put	2026-11-20	44	1.4	0.12	540.00	+88.36%	259.48	256.08	—	—
HD	HD261120P00530000	Put	2026-11-20	44	1.4	0.12	530.00	+84.87%	244.53	244.02	—	—
HD	HD261120P00520000	Put	2026-11-20	44	1.4	0.12	520.00	+81.38%	236.35	233.15	—	—
HD	HD261120P00510000	Put	2026-11-20	44	1.4	0.12	510.00	+77.89%	229.15	217.27	—	—
HD	HD261120P00500000	Put	2026-11-20	44	1.4	0.12	500.00	+74.40%	218.19	208.29	—	—
HD	HD261120P00490000	Put	2026-11-20	44	1.4	0.12	490.00	+70.92%	203.92	199.86	—	—
HD	HD261120P00480000	Put	2026-11-20	44	1.4	0.12	480.00	+67.43%	194.32	190.50	—	—
HD	HD261120P00475000	Put	2026-11-20	44	1.4	0.12	475.00	+65.68%	190.00	186.45	—	—
HD	HD261120P00470000	Put	2026-11-20	44	1.4	0.12	470.00	+63.94%	186.68	184.81	—	—
HD	HD261120P00465000	Put	2026-11-20	44	1.4	0.12	465.00	+62.20%	183.12	178.80	—	—
HD	HD261120P00460000	Put	2026-11-20	44	1.4	0.12	460.00	+60.45%	174.09	169.30	—	—
HD	HD261120P00455000	Put	2026-11-20	44	1.4	0.12	455.00	+58.71%	172.91	168.71	—	—
HD	HD261120P00450000	Put	2026-11-20	44	1.4	0.12	450.00	+56.96%	166.75	163.68	—	—
HD	HD261120P00445000	Put	2026-11-20	44	1.4	0.12	445.00	+55.22%	157.45	156.03	—	—
HD	HD261120P00440000	Put	2026-11-20	44	1.4	0.12	440.00	+53.48%	158.03	155.13	—	—
HD	HD261120P00435000	Put	2026-11-20	44	1.4	0.12	435.00	+51.73%	151.97	146.72	—	—
HD	HD261120P00430000	Put	2026-11-20	44	1.4	0.12	430.00	+49.99%	146.29	140.72	—	—
HD	HD261120P00425000	Put	2026-11-20	44	1.4	0.12	425.00	+48.24%	138.88	136.73	—	—
HD	HD261120P00420000	Put	2026-11-20	44	1.4	0.12	420.00	+46.50%	136.86	132.15	100.95	—
HD	HD261120P00415000	Put	2026-11-20	44	1.4	0.12	415.00	+44.76%	130.57	126.61	80.25	—
HD	HD261120P00410000	Put	2026-11-20	44	1.4	0.12	410.00	+43.01%	123.80	121.26	90.95	—
HD	HD261120P00405000	Put	2026-11-20	44	1.4	0.12	405.00	+41.27%	121.53	117.96	—	—
HD	HD261120P00400000	Put	2026-11-20	44	1.4	0.12	400.00	+39.52%	115.77	112.87	82.50	—
HD	HD261120P00395000	Put	2026-11-20	44	1.4	0.12	395.00	+37.78%	110.02	107.51	70.97	—
HD	HD261120P00390000	Put	2026-11-20	44	1.4	0.12	390.00	+36.04%	103.35	101.66	70.70	—
HD	HD261120P00385000	Put	2026-11-20	44	1.4	0.12	385.00	+34.29%	98.85	97.67	—	—
HD	HD261120P00380000	Put	2026-11-20	44	1.4	0.12	380.00	+32.55%	94.73	90.66	62.47	—
HD	HD261120P00375000	Put	2026-11-20	44	1.4	0.12	375.00	+30.80%	90.10	87.61	71.50	—
HD	HD261120P00370000	Put	2026-11-20	44	1.4	0.12	370.00	+29.06%	85.03	82.30	65.39	—
HD	HD261120P00365000	Put	2026-11-20	44	1.4	0.12	365.00	+27.32%	79.44	77.18	64.00	—
HD	HD261120P00360000	Put	2026-11-20	44	1.4	0.12	360.00	+25.57%	74.07	72.25	56.66	—
HD	HD261120P00355000	Put	2026-11-20	44	1.4	0.12	355.00	+23.83%	69.12	66.00	68.45	—
HD	HD261120P00350000	Put	2026-11-20	44	1.4	0.12	350.00	+22.08%	65.21	61.75	65.17	—
HD	HD261120P00345000	Put	2026-11-20	44	1.4	0.12	345.00	+20.34%	59.60	55.87	62.85	—
HD	HD261120P00340000	Put	2026-11-20	44	1.4	0.12	340.00	+18.59%	56.06	51.66	56.22	—
HD	HD261120P00335000	Put	2026-11-20	44	1.4	0.12	335.00	+16.85%	50.31	47.51	51.25	—
HD	HD261120P00330000	Put	2026-11-20	44	1.4	0.12	330.00	+15.11%	45.07	42.53	46.93	—
HD	HD261120P00325000	Put	2026-11-20	44	1.4	0.12	325.00	+13.36%	40.67	37.30	40.25	—
HD	HD261120P00320000	Put	2026-11-20	44	1.4	0.12	320.00	+11.62%	35.78	32.95	39.72	—
HD	HD261120P00315000	Put	2026-11-20	44	1.4	0.12	315.00	+9.87%	31.54	29.67	35.30	—
HD	HD261120P00310000	Put	2026-11-20	44	1.4	0.12	310.00	+8.13%	27.15	25.39	27.40	—
HD	HD261120P00305000	Put	2026-11-20	44	1.4	0.12	305.00	+6.39%	24.76	21.54	23.32	—
HD	HD261120P00300000	Put	2026-11-20	44	1.4	0.12	300.00	+4.64%	20.67	18.27	20.53	—
HD	HD261120P00295000	Put	2026-11-20	44	1.4	0.12	295.00	+2.90%	17.92	14.63	16.55	—
HD	HD261120P00290000	Put	2026-11-20	44	1.4	0.12	290.00	+1.15%	14.32	12.05	14.33	—
HD	HD261120P00285000	Put	2026-11-20	44	1.4	0.12	285.00	-0.59%	10.89	10.21	10.55	—
HD	HD261120P00280000	Put	2026-11-20	44	1.4	0.12	280.00	-2.33%	8.88	8.07	8.55	—
HD	HD261120P00275000	Put	2026-11-20	44	1.4	0.12	275.00	-4.08%	6.97	5.62	6.32	—
HD	HD261120P00270000	Put	2026-11-20	44	1.4	0.12	270.00	-5.82%	5.37	4.25	4.83	—
HD	HD261120P00265000	Put	2026-11-20	44	1.4	0.12	265.00	-7.57%	4.03	3.53	4.05	—
HD	HD261120P00260000	Put	2026-11-20	44	1.4	0.12	260.00	-9.31%	3.22	2.33	2.95	—
HD	HD261120P00255000	Put	2026-11-20	44	1.4	0.12	255.00	-11.05%	2.23	1.80	2.31	—
HD	HD261120P00250000	Put	2026-11-20	44	1.4	0.12	250.00	-12.80%	1.84	1.14	1.55	—
HD	HD261120P00245000	Put	2026-11-20	44	1.4	0.12	245.00	-14.54%	1.52	0.83	1.26	—
HD	HD261120P00240000	Put	2026-11-20	44	1.4	0.12	240.00	-16.29%	1.17	0.51	0.85	—
HD	HD261120P00235000	Put	2026-11-20	44	1.4	0.12	235.00	-18.03%	0.68	0.05	0.57	—
HD	HD261120P00230000	Put	2026-11-20	44	1.4	0.12	230.00	-19.77%	0.67	0.13	0.45	—
HD	HD261120P00225000	Put	2026-11-20	44	1.4	0.12	225.00	-21.52%	0.59	0.00	0.27	—
HD	HD261120P00220000	Put	2026-11-20	44	1.4	0.12	220.00	-23.26%	0.64	0.00	0.23	—
HD	HD261120P00210000	Put	2026-11-20	44	1.4	0.12	210.00	-26.75%	0.58	0.00	0.09	—
HD	HD261120P00200000	Put	2026-11-20	44	1.4	0.12	200.00	-30.24%	0.27	0.00	0.11	—
HD	HD261120P00195000	Put	2026-11-20	44	1.4	0.12	195.00	-31.98%	0.43	0.00	0.64	—
HD	HD261120P00190000	Put	2026-11-20	44	1.4	0.12	190.00	-33.73%	0.62	0.00	0.60	—
HD	HD261120P00185000	Put	2026-11-20	44	1.4	0.12	185.00	-35.47%	0.37	0.00	0.60	—
HD	HD261120P00180000	Put	2026-11-20	44	1.4	0.12	180.00	-37.21%	0.15	0.00	0.13	—
HD	HD261218C00640000	Call	2026-12-18	72	2.4	0.20	640.00	+123.24%	0.51	0.00	0.27	—
HD	HD261218C00620000	Call	2026-12-18	72	2.4	0.20	620.00	+116.26%	0.35	0.00	0.05	—
HD	HD261218C00600000	Call	2026-12-18	72	2.4	0.20	600.00	+109.29%	0.27	0.00	0.11	—
HD	HD261218C00580000	Call	2026-12-18	72	2.4	0.20	580.00	+102.31%	0.35	0.00	0.05	—
HD	HD261218C00560000	Call	2026-12-18	72	2.4	0.20	560.00	+95.33%	0.52	0.00	0.61	—
HD	HD261218C00540000	Call	2026-12-18	72	2.4	0.20	540.00	+88.36%	0.36	0.00	0.01	—
HD	HD261218C00520000	Call	2026-12-18	72	2.4	0.20	520.00	+81.38%	0.30	0.00	0.49	—
HD	HD261218C00500000	Call	2026-12-18	72	2.4	0.20	500.00	+74.40%	0.14	0.00	0.01	—
HD	HD261218C00490000	Call	2026-12-18	72	2.4	0.20	490.00	+70.92%	0.37	0.00	0.72	—
HD	HD261218C00480000	Call	2026-12-18	72	2.4	0.20	480.00	+67.43%	0.33	0.00	0.11	—
HD	HD261218C00470000	Call	2026-12-18	72	2.4	0.20	470.00	+63.94%	0.34	0.00	0.05	—
HD	HD261218C00460000	Call	2026-12-18	72	2.4	0.20	460.00	+60.45%	0.35	0.00	0.51	—
HD	HD261218C00450000	Call	2026-12-18	72	2.4	0.20	450.00	+56.96%	0.60	0.03	0.02	—
HD	HD261218C00440000	Call	2026-12-18	72	2.4	0.20	440.00	+53.48%	0.57	0.00	0.08	—
HD	HD261218C00430000	Call	2026-12-18	72	2.4	0.20	430.00	+49.99%	0.58	0.01	0.01	—
HD	HD261218C00420000	Call	2026-12-18	72	2.4	0.20	420.00	+46.50%	0.15	0.03	0.14	—
HD	HD261218C00410000	Call	2026-12-18	72	2.4	0.20	410.00	+43.01%	0.62	0.00	0.10	—
HD	HD261218C00400000	Call	2026-12-18	72	2.4	0.20	400.00	+39.52%	0.49	0.12	0.19	—
HD	HD261218C00390000	Call	2026-12-18	72	2.4	0.20	390.00	+36.04%	0.26	0.01	0.17	—
HD	HD261218C00385000	Call	2026-12-18	72	2.4	0.20	385.00	+34.29%	0.81	0.00	0.50	—
HD	HD261218C00380000	Call	2026-12-18	72	2.4	0.20	380.00	+32.55%	0.32	0.24	0.28	—
HD	HD261218C00375000	Call	2026-12-18	72	2.4	0.20	375.00	+30.80%	0.72	0.00	—	—
HD	HD261218C00370000	Call	2026-12-18	72	2.4	0.20	370.00	+29.06%	0.81	0.16	0.39	—
HD	HD261218C00365000	Call	2026-12-18	72	2.4	0.20	365.00	+27.32%	1.08	0.03	0.60	—
HD	HD261218C00360000	Call	2026-12-18	72	2.4	0.20	360.00	+25.57%	0.94	0.37	0.74	—
HD	HD261218C00355000	Call	2026-12-18	72	2.4	0.20	355.00	+23.83%	0.98	0.43	0.87	—
HD	HD261218C00350000	Call	2026-12-18	72	2.4	0.20	350.00	+22.08%	1.22	0.75	1.14	—
HD	HD261218C00345000	Call	2026-12-18	72	2.4	0.20	345.00	+20.34%	1.74	0.94	1.40	—
HD	HD261218C00340000	Call	2026-12-18	72	2.4	0.20	340.00	+18.59%	1.96	1.54	1.82	—
HD	HD261218C00335000	Call	2026-12-18	72	2.4	0.20	335.00	+16.85%	2.73	2.26	2.26	—
HD	HD261218C00330000	Call	2026-12-18	72	2.4	0.20	330.00	+15.11%	2.95	2.79	2.65	—
HD	HD261218C00325000	Call	2026-12-18	72	2.4	0.20	325.00	+13.36%	3.72	3.46	3.27	—
HD	HD261218C00320000	Call	2026-12-18	72	2.4	0.20	320.00	+11.62%	4.99	4.32	4.40	—
HD	HD261218C00315000	Call	2026-12-18	72	2.4	0.20	315.00	+9.87%	5.97	4.81	5.40	—
HD	HD261218C00310000	Call	2026-12-18	72	2.4	0.20	310.00	+8.13%	7.27	6.10	6.60	—
HD	HD261218C00305000	Call	2026-12-18	72	2.4	0.20	305.00	+6.39%	9.06	7.80	7.95	—
HD	HD261218C00300000	Call	2026-12-18	72	2.4	0.20	300.00	+4.64%	10.15	9.55	10.00	—
HD	HD261218C00295000	Call	2026-12-18	72	2.4	0.20	295.00	+2.90%	11.92	11.60	11.92	—
HD	HD261218C00290000	Call	2026-12-18	72	2.4	0.20	290.00	+1.15%	14.87	12.54	13.10	—
HD	HD261218C00285000	Call	2026-12-18	72	2.4	0.20	285.00	-0.59%	17.04	15.44	15.68	—
HD	HD261218C00280000	Call	2026-12-18	72	2.4	0.20	280.00	-2.33%	19.72	18.48	18.50	—
HD	HD261218C00275000	Call	2026-12-18	72	2.4	0.20	275.00	-4.08%	22.57	20.72	21.93	—
HD	HD261218C00270000	Call	2026-12-18	72	2.4	0.20	270.00	-5.82%	26.28	24.61	26.00	—
HD	HD261218C00265000	Call	2026-12-18	72	2.4	0.20	265.00	-7.57%	30.74	27.75	25.23	—
HD	HD261218C00260000	Call	2026-12-18	72	2.4	0.20	260.00	-9.31%	33.96	31.63	28.73	—
HD	HD261218C00255000	Call	2026-12-18	72	2.4	0.20	255.00	-11.05%	37.94	34.49	34.90	—
HD	HD261218C00250000	Call	2026-12-18	72	2.4	0.20	250.00	-12.80%	42.05	39.43	41.26	—
HD	HD261218C00245000	Call	2026-12-18	72	2.4	0.20	245.00	-14.54%	46.11	44.08	43.88	—
HD	HD261218C00240000	Call	2026-12-18	72	2.4	0.20	240.00	-16.29%	50.57	48.45	73.97	—
HD	HD261218C00235000	Call	2026-12-18	72	2.4	0.20	235.00	-18.03%	55.38	52.37	—	—
HD	HD261218C00230000	Call	2026-12-18	72	2.4	0.20	230.00	-19.77%	60.19	56.82	71.80	—
HD	HD261218C00225000	Call	2026-12-18	72	2.4	0.20	225.00	-21.52%	65.36	60.96	—	—
HD	HD261218C00220000	Call	2026-12-18	72	2.4	0.20	220.00	-23.26%	71.00	66.73	60.92	—
HD	HD261218C00215000	Call	2026-12-18	72	2.4	0.20	215.00	-25.01%	76.23	72.57	—	—
HD	HD261218C00210000	Call	2026-12-18	72	2.4	0.20	210.00	-26.75%	80.99	77.04	75.30	—
HD	HD261218C00200000	Call	2026-12-18	72	2.4	0.20	200.00	-30.24%	88.75	86.11	84.86	—
HD	HD261218C00195000	Call	2026-12-18	72	2.4	0.20	195.00	-31.98%	96.92	91.77	179.25	—
HD	HD261218C00190000	Call	2026-12-18	72	2.4	0.20	190.00	-33.73%	100.26	95.96	—	—
HD	HD261218C00185000	Call	2026-12-18	72	2.4	0.20	185.00	-35.47%	106.40	101.83	163.00	—
HD	HD261218C00180000	Call	2026-12-18	72	2.4	0.20	180.00	-37.21%	108.10	105.16	103.14	—
HD	HD261218C00175000	Call	2026-12-18	72	2.4	0.20	175.00	-38.96%	115.90	110.82	203.27	—
HD	HD261218C00170000	Call	2026-12-18	72	2.4	0.20	170.00	-40.70%	121.72	116.00	115.10	—
HD	HD261218C00165000	Call	2026-12-18	72	2.4	0.20	165.00	-42.45%	122.55	119.55	188.60	—
HD	HD261218P00640000	Put	2026-12-18	72	2.4	0.20	640.00	+123.24%	360.22	346.94	298.89	—
HD	HD261218P00620000	Put	2026-12-18	72	2.4	0.20	620.00	+116.26%	333.48	332.80	—	—
HD	HD261218P00600000	Put	2026-12-18	72	2.4	0.20	600.00	+109.29%	319.07	307.20	—	—
HD	HD261218P00580000	Put	2026-12-18	72	2.4	0.20	580.00	+102.31%	294.79	288.42	—	—
HD	HD261218P00560000	Put	2026-12-18	72	2.4	0.20	560.00	+95.33%	278.81	268.86	—	—
HD	HD261218P00540000	Put	2026-12-18	72	2.4	0.20	540.00	+88.36%	251.47	251.25	206.61	—
HD	HD261218P00520000	Put	2026-12-18	72	2.4	0.20	520.00	+81.38%	235.53	233.22	100.95	—
HD	HD261218P00500000	Put	2026-12-18	72	2.4	0.20	500.00	+74.40%	215.06	208.29	189.70	—
HD	HD261218P00490000	Put	2026-12-18	72	2.4	0.20	490.00	+70.92%	204.36	203.75	127.50	—
HD	HD261218P00480000	Put	2026-12-18	72	2.4	0.20	480.00	+67.43%	198.71	195.71	129.75	—
HD	HD261218P00470000	Put	2026-12-18	72	2.4	0.20	470.00	+63.94%	188.62	180.11	119.44	—
HD	HD261218P00460000	Put	2026-12-18	72	2.4	0.20	460.00	+60.45%	178.41	168.49	115.55	—
HD	HD261218P00450000	Put	2026-12-18	72	2.4	0.20	450.00	+56.96%	163.68	162.22	129.40	—
HD	HD261218P00440000	Put	2026-12-18	72	2.4	0.20	440.00	+53.48%	153.92	151.77	107.40	—
HD	HD261218P00430000	Put	2026-12-18	72	2.4	0.20	430.00	+49.99%	145.08	140.71	103.33	—
HD	HD261218P00420000	Put	2026-12-18	72	2.4	0.20	420.00	+46.50%	136.63	134.60	68.91	—
HD	HD261218P00410000	Put	2026-12-18	72	2.4	0.20	410.00	+43.01%	127.39	124.28	119.24	—
HD	HD261218P00400000	Put	2026-12-18	72	2.4	0.20	400.00	+39.52%	114.39	112.04	88.80	—
HD	HD261218P00390000	Put	2026-12-18	72	2.4	0.20	390.00	+36.04%	104.07	102.22	72.67	—
HD	HD261218P00385000	Put	2026-12-18	72	2.4	0.20	385.00	+34.29%	101.59	96.31	—	—
HD	HD261218P00380000	Put	2026-12-18	72	2.4	0.20	380.00	+32.55%	94.47	91.29	87.45	—
HD	HD261218P00375000	Put	2026-12-18	72	2.4	0.20	375.00	+30.80%	91.35	88.26	—	—
HD	HD261218P00370000	Put	2026-12-18	72	2.4	0.20	370.00	+29.06%	85.51	83.02	85.90	—
HD	HD261218P00365000	Put	2026-12-18	72	2.4	0.20	365.00	+27.32%	78.88	77.89	—	—
HD	HD261218P00360000	Put	2026-12-18	72	2.4	0.20	360.00	+25.57%	73.84	72.09	74.24	—
HD	HD261218P00355000	Put	2026-12-18	72	2.4	0.20	355.00	+23.83%	71.16	67.69	—	—
HD	HD261218P00350000	Put	2026-12-18	72	2.4	0.20	350.00	+22.08%	64.87	62.87	65.12	—
HD	HD261218P00345000	Put	2026-12-18	72	2.4	0.20	345.00	+20.34%	61.09	57.29	—	—
HD	HD261218P00340000	Put	2026-12-18	72	2.4	0.20	340.00	+18.59%	55.53	53.83	55.54	—
HD	HD261218P00335000	Put	2026-12-18	72	2.4	0.20	335.00	+16.85%	51.28	49.54	51.33	—
HD	HD261218P00330000	Put	2026-12-18	72	2.4	0.20	330.00	+15.11%	46.52	45.56	51.30	—
HD	HD261218P00325000	Put	2026-12-18	72	2.4	0.20	325.00	+13.36%	43.03	40.03	46.29	—
HD	HD261218P00320000	Put	2026-12-18	72	2.4	0.20	320.00	+11.62%	38.88	36.55	38.13	—
HD	HD261218P00315000	Put	2026-12-18	72	2.4	0.20	315.00	+9.87%	34.76	32.42	34.78	—
HD	HD261218P00310000	Put	2026-12-18	72	2.4	0.20	310.00	+8.13%	30.00	28.46	29.70	—
HD	HD261218P00305000	Put	2026-12-18	72	2.4	0.20	305.00	+6.39%	27.55	24.81	29.50	—
HD	HD261218P00300000	Put	2026-12-18	72	2.4	0.20	300.00	+4.64%	23.84	21.58	23.00	—
HD	HD261218P00295000	Put	2026-12-18	72	2.4	0.20	295.00	+2.90%	20.59	17.99	20.62	—
HD	HD261218P00290000	Put	2026-12-18	72	2.4	0.20	290.00	+1.15%	17.49	14.55	17.48	—
HD	HD261218P00285000	Put	2026-12-18	72	2.4	0.20	285.00	-0.59%	15.47	12.65	14.95	—
HD	HD261218P00280000	Put	2026-12-18	72	2.4	0.20	280.00	-2.33%	11.86	11.43	11.86	—
HD	HD261218P00275000	Put	2026-12-18	72	2.4	0.20	275.00	-4.08%	10.31	8.97	9.86	—
HD	HD261218P00270000	Put	2026-12-18	72	2.4	0.20	270.00	-5.82%	8.88	6.88	8.40	—
HD	HD261218P00265000	Put	2026-12-18	72	2.4	0.20	265.00	-7.57%	6.95	5.26	6.40	—
HD	HD261218P00260000	Put	2026-12-18	72	2.4	0.20	260.00	-9.31%	5.69	4.53	5.44	—
HD	HD261218P00255000	Put	2026-12-18	72	2.4	0.20	255.00	-11.05%	4.70	2.96	4.32	—
HD	HD261218P00250000	Put	2026-12-18	72	2.4	0.20	250.00	-12.80%	3.59	3.00	3.60	—
HD	HD261218P00245000	Put	2026-12-18	72	2.4	0.20	245.00	-14.54%	2.96	1.84	2.77	—
HD	HD261218P00240000	Put	2026-12-18	72	2.4	0.20	240.00	-16.29%	2.43	1.42	2.07	—
HD	HD261218P00235000	Put	2026-12-18	72	2.4	0.20	235.00	-18.03%	2.12	1.05	1.53	—
HD	HD261218P00230000	Put	2026-12-18	72	2.4	0.20	230.00	-19.77%	1.51	0.80	1.29	—
HD	HD261218P00225000	Put	2026-12-18	72	2.4	0.20	225.00	-21.52%	1.36	0.53	1.04	—
HD	HD261218P00220000	Put	2026-12-18	72	2.4	0.20	220.00	-23.26%	1.07	0.20	0.82	—
HD	HD261218P00215000	Put	2026-12-18	72	2.4	0.20	215.00	-25.01%	1.07	0.02	—	—
HD	HD261218P00210000	Put	2026-12-18	72	2.4	0.20	210.00	-26.75%	1.06	0.00	0.59	—
HD	HD261218P00200000	Put	2026-12-18	72	2.4	0.20	200.00	-30.24%	0.80	0.00	0.31	—
HD	HD261218P00195000	Put	2026-12-18	72	2.4	0.20	195.00	-31.98%	0.57	0.00	0.21	—
HD	HD261218P00190000	Put	2026-12-18	72	2.4	0.20	190.00	-33.73%	0.33	0.03	0.15	—
HD	HD261218P00185000	Put	2026-12-18	72	2.4	0.20	185.00	-35.47%	0.65	0.00	0.07	—
HD	HD261218P00180000	Put	2026-12-18	72	2.4	0.20	180.00	-37.21%	0.63	0.03	0.21	—
HD	HD261218P00175000	Put	2026-12-18	72	2.4	0.20	175.00	-38.96%	0.65	0.00	0.13	—
HD	HD261218P00170000	Put	2026-12-18	72	2.4	0.20	170.00	-40.70%	0.43	0.00	0.17	—
HD	HD261218P00165000	Put	2026-12-18	72	2.4	0.20	165.00	-42.45%	0.58	0.00	0.05	—
HD	HD270115C00640000	Call	2027-01-15	100	3.3	0.27	640.00	+123.24%	0.07	0.00	0.04	—
HD	HD270115C00620000	Call	2027-01-15	100	3.3	0.27	620.00	+116.26%	0.38	0.00	0.01	—
HD	HD270115C00600000	Call	2027-01-15	100	3.3	0.27	600.00	+109.29%	0.31	0.00	0.31	—
HD	HD270115C00580000	Call	2027-01-15	100	3.3	0.27	580.00	+102.31%	0.37	0.00	0.19	—
HD	HD270115C00560000	Call	2027-01-15	100	3.3	0.27	560.00	+95.33%	0.67	0.00	0.02	—
HD	HD270115C00540000	Call	2027-01-15	100	3.3	0.27	540.00	+88.36%	0.51	0.00	0.06	—
HD	HD270115C00520000	Call	2027-01-15	100	3.3	0.27	520.00	+81.38%	0.73	0.00	0.08	—
HD	HD270115C00500000	Call	2027-01-15	100	3.3	0.27	500.00	+74.40%	0.77	0.00	0.12	—
HD	HD270115C00490000	Call	2027-01-15	100	3.3	0.27	490.00	+70.92%	0.77	0.00	0.06	—
HD	HD270115C00480000	Call	2027-01-15	100	3.3	0.27	480.00	+67.43%	0.57	0.00	1.52	—
HD	HD270115C00470000	Call	2027-01-15	100	3.3	0.27	470.00	+63.94%	0.22	0.00	0.34	—
HD	HD270115C00460000	Call	2027-01-15	100	3.3	0.27	460.00	+60.45%	0.59	0.00	0.10	—
HD	HD270115C00450000	Call	2027-01-15	100	3.3	0.27	450.00	+56.96%	0.44	0.03	0.09	—
HD	HD270115C00440000	Call	2027-01-15	100	3.3	0.27	440.00	+53.48%	0.32	0.00	0.18	—
HD	HD270115C00430000	Call	2027-01-15	100	3.3	0.27	430.00	+49.99%	0.46	0.00	0.20	—
HD	HD270115C00420000	Call	2027-01-15	100	3.3	0.27	420.00	+46.50%	0.94	0.03	0.30	—
HD	HD270115C00410000	Call	2027-01-15	100	3.3	0.27	410.00	+43.01%	0.54	0.01	0.34	—
HD	HD270115C00400000	Call	2027-01-15	100	3.3	0.27	400.00	+39.52%	0.47	0.32	0.32	—
HD	HD270115C00390000	Call	2027-01-15	100	3.3	0.27	390.00	+36.04%	0.69	0.30	0.49	—
HD	HD270115C00380000	Call	2027-01-15	100	3.3	0.27	380.00	+32.55%	0.92	0.58	0.62	—
HD	HD270115C00370000	Call	2027-01-15	100	3.3	0.27	370.00	+29.06%	1.15	0.78	0.97	—
HD	HD270115C00360000	Call	2027-01-15	100	3.3	0.27	360.00	+25.57%	1.59	1.28	1.27	—
HD	HD270115C00350000	Call	2027-01-15	100	3.3	0.27	350.00	+22.08%	2.18	1.93	2.09	—
HD	HD270115C00340000	Call	2027-01-15	100	3.3	0.27	340.00	+18.59%	3.43	2.68	3.00	—
HD	HD270115C00330000	Call	2027-01-15	100	3.3	0.27	330.00	+15.11%	4.43	4.15	4.41	—
HD	HD270115C00320000	Call	2027-01-15	100	3.3	0.27	320.00	+11.62%	6.52	5.47	6.11	—
HD	HD270115C00310000	Call	2027-01-15	100	3.3	0.27	310.00	+8.13%	9.51	7.71	8.70	—
HD	HD270115C00300000	Call	2027-01-15	100	3.3	0.27	300.00	+4.64%	12.41	12.17	12.30	—
HD	HD270115C00290000	Call	2027-01-15	100	3.3	0.27	290.00	+1.15%	17.09	15.81	16.15	—
HD	HD270115C00280000	Call	2027-01-15	100	3.3	0.27	280.00	-2.33%	22.26	21.72	21.72	—
HD	HD270115C00270000	Call	2027-01-15	100	3.3	0.27	270.00	-5.82%	28.96	26.43	24.14	—
HD	HD270115C00260000	Call	2027-01-15	100	3.3	0.27	260.00	-9.31%	34.98	33.37	33.50	—
HD	HD270115C00250000	Call	2027-01-15	100	3.3	0.27	250.00	-12.80%	44.30	40.68	42.48	—
HD	HD270115C00240000	Call	2027-01-15	100	3.3	0.27	240.00	-16.29%	51.33	49.57	44.70	—
HD	HD270115C00230000	Call	2027-01-15	100	3.3	0.27	230.00	-19.77%	62.25	59.17	70.40	—
HD	HD270115C00220000	Call	2027-01-15	100	3.3	0.27	220.00	-23.26%	71.11	68.07	64.26	—
HD	HD270115C00210000	Call	2027-01-15	100	3.3	0.27	210.00	-26.75%	79.23	76.87	77.17	—
HD	HD270115C00200000	Call	2027-01-15	100	3.3	0.27	200.00	-30.24%	89.32	85.62	85.46	—
HD	HD270115C00195000	Call	2027-01-15	100	3.3	0.27	195.00	-31.98%	95.36	93.10	127.43	—
HD	HD270115C00190000	Call	2027-01-15	100	3.3	0.27	190.00	-33.73%	99.20	96.48	132.30	—
HD	HD270115C00185000	Call	2027-01-15	100	3.3	0.27	185.00	-35.47%	106.08	100.61	186.83	—
HD	HD270115C00180000	Call	2027-01-15	100	3.3	0.27	180.00	-37.21%	109.16	106.08	157.22	—
HD	HD270115C00175000	Call	2027-01-15	100	3.3	0.27	175.00	-38.96%	116.37	113.32	117.33	—
HD	HD270115C00170000	Call	2027-01-15	100	3.3	0.27	170.00	-40.70%	121.19	116.92	149.01	—
HD	HD270115P00640000	Put	2027-01-15	100	3.3	0.27	640.00	+123.24%	361.75	358.35	—	—
HD	HD270115P00620000	Put	2027-01-15	100	3.3	0.27	620.00	+116.26%	335.13	328.19	—	—
HD	HD270115P00600000	Put	2027-01-15	100	3.3	0.27	600.00	+109.29%	311.49	307.43	—	—
HD	HD270115P00580000	Put	2027-01-15	100	3.3	0.27	580.00	+102.31%	292.88	292.01	—	—
HD	HD270115P00560000	Put	2027-01-15	100	3.3	0.27	560.00	+95.33%	273.70	270.18	—	—
HD	HD270115P00540000	Put	2027-01-15	100	3.3	0.27	540.00	+88.36%	254.56	249.51	115.25	—
HD	HD270115P00520000	Put	2027-01-15	100	3.3	0.27	520.00	+81.38%	236.12	228.47	125.80	—
HD	HD270115P00500000	Put	2027-01-15	100	3.3	0.27	500.00	+74.40%	211.03	208.49	108.20	—
HD	HD270115P00490000	Put	2027-01-15	100	3.3	0.27	490.00	+70.92%	208.63	201.52	107.50	—
HD	HD270115P00480000	Put	2027-01-15	100	3.3	0.27	480.00	+67.43%	197.50	195.01	—	—
HD	HD270115P00470000	Put	2027-01-15	100	3.3	0.27	470.00	+63.94%	186.31	183.97	121.24	—
HD	HD270115P00460000	Put	2027-01-15	100	3.3	0.27	460.00	+60.45%	176.88	174.55	84.50	—
HD	HD270115P00450000	Put	2027-01-15	100	3.3	0.27	450.00	+56.96%	167.25	163.79	146.69	—
HD	HD270115P00440000	Put	2027-01-15	100	3.3	0.27	440.00	+53.48%	156.41	148.94	139.77	—
HD	HD270115P00430000	Put	2027-01-15	100	3.3	0.27	430.00	+49.99%	142.74	139.68	126.95	—
HD	HD270115P00420000	Put	2027-01-15	100	3.3	0.27	420.00	+46.50%	136.37	131.50	123.73	—
HD	HD270115P00410000	Put	2027-01-15	100	3.3	0.27	410.00	+43.01%	124.21	123.67	117.44	—
HD	HD270115P00400000	Put	2027-01-15	100	3.3	0.27	400.00	+39.52%	114.99	113.46	117.93	—
HD	HD270115P00390000	Put	2027-01-15	100	3.3	0.27	390.00	+36.04%	105.97	103.57	106.18	—
HD	HD270115P00380000	Put	2027-01-15	100	3.3	0.27	380.00	+32.55%	96.22	91.53	84.55	—
HD	HD270115P00370000	Put	2027-01-15	100	3.3	0.27	370.00	+29.06%	84.20	81.24	84.75	—
HD	HD270115P00360000	Put	2027-01-15	100	3.3	0.27	360.00	+25.57%	75.68	73.88	78.81	—
HD	HD270115P00350000	Put	2027-01-15	100	3.3	0.27	350.00	+22.08%	66.77	64.03	64.85	—
HD	HD270115P00340000	Put	2027-01-15	100	3.3	0.27	340.00	+18.59%	58.39	54.17	60.21	—
HD	HD270115P00330000	Put	2027-01-15	100	3.3	0.27	330.00	+15.11%	47.17	45.28	47.10	—
HD	HD270115P00320000	Put	2027-01-15	100	3.3	0.27	320.00	+11.62%	39.10	37.80	38.73	—
HD	HD270115P00310000	Put	2027-01-15	100	3.3	0.27	310.00	+8.13%	32.26	30.60	31.30	—
HD	HD270115P00300000	Put	2027-01-15	100	3.3	0.27	300.00	+4.64%	25.84	23.85	24.80	—
HD	HD270115P00290000	Put	2027-01-15	100	3.3	0.27	290.00	+1.15%	19.34	17.67	19.25	—
HD	HD270115P00280000	Put	2027-01-15	100	3.3	0.27	280.00	-2.33%	14.93	12.87	14.30	—
HD	HD270115P00270000	Put	2027-01-15	100	3.3	0.27	270.00	-5.82%	10.67	8.45	10.17	—
HD	HD270115P00260000	Put	2027-01-15	100	3.3	0.27	260.00	-9.31%	7.57	6.15	7.05	—
HD	HD270115P00250000	Put	2027-01-15	100	3.3	0.27	250.00	-12.80%	4.98	4.08	4.80	—
HD	HD270115P00240000	Put	2027-01-15	100	3.3	0.27	240.00	-16.29%	3.72	2.12	3.52	—
HD	HD270115P00230000	Put	2027-01-15	100	3.3	0.27	230.00	-19.77%	2.53	1.33	2.41	—
HD	HD270115P00220000	Put	2027-01-15	100	3.3	0.27	220.00	-23.26%	1.69	0.59	1.33	—
HD	HD270115P00210000	Put	2027-01-15	100	3.3	0.27	210.00	-26.75%	1.17	0.30	0.92	—
HD	HD270115P00200000	Put	2027-01-15	100	3.3	0.27	200.00	-30.24%	0.67	0.11	0.40	—
HD	HD270115P00195000	Put	2027-01-15	100	3.3	0.27	195.00	-31.98%	0.80	0.00	0.45	—
HD	HD270115P00190000	Put	2027-01-15	100	3.3	0.27	190.00	-33.73%	0.69	0.00	0.31	—
HD	HD270115P00185000	Put	2027-01-15	100	3.3	0.27	185.00	-35.47%	0.61	0.00	0.25	—
HD	HD270115P00180000	Put	2027-01-15	100	3.3	0.27	180.00	-37.21%	0.76	0.03	0.21	—
HD	HD270115P00175000	Put	2027-01-15	100	3.3	0.27	175.00	-38.96%	0.42	0.01	0.21	—
HD	HD270115P00170000	Put	2027-01-15	100	3.3	0.27	170.00	-40.70%	0.19	0.00	0.10	—
HD	HD270219C00500000	Call	2027-02-19	135	4.4	0.37	500.00	+74.40%	1.33	0.00	—	—
HD	HD270219C00490000	Call	2027-02-19	135	4.4	0.37	490.00	+70.92%	0.62	0.00	—	—
HD	HD270219C00480000	Call	2027-02-19	135	4.4	0.37	480.00	+67.43%	0.68	0.00	1.96	—
HD	HD270219C00470000	Call	2027-02-19	135	4.4	0.37	470.00	+63.94%	0.47	0.00	—	—
HD	HD270219C00460000	Call	2027-02-19	135	4.4	0.37	460.00	+60.45%	0.54	0.00	0.68	—
HD	HD270219C00450000	Call	2027-02-19	135	4.4	0.37	450.00	+56.96%	0.74	0.00	0.35	—
HD	HD270219C00440000	Call	2027-02-19	135	4.4	0.37	440.00	+53.48%	0.80	0.00	1.58	—
HD	HD270219C00435000	Call	2027-02-19	135	4.4	0.37	435.00	+51.73%	0.83	0.00	0.42	—
HD	HD270219C00430000	Call	2027-02-19	135	4.4	0.37	430.00	+49.99%	0.87	0.00	2.20	—
HD	HD270219C00425000	Call	2027-02-19	135	4.4	0.37	425.00	+48.24%	0.56	0.00	0.60	—
HD	HD270219C00420000	Call	2027-02-19	135	4.4	0.37	420.00	+46.50%	0.62	0.03	1.40	—
HD	HD270219C00415000	Call	2027-02-19	135	4.4	0.37	415.00	+44.76%	0.70	0.13	4.65	—
HD	HD270219C00410000	Call	2027-02-19	135	4.4	0.37	410.00	+43.01%	0.92	0.00	0.84	—
HD	HD270219C00405000	Call	2027-02-19	135	4.4	0.37	405.00	+41.27%	1.33	0.00	0.63	—
HD	HD270219C00400000	Call	2027-02-19	135	4.4	0.37	400.00	+39.52%	1.04	0.32	0.78	—
HD	HD270219C00395000	Call	2027-02-19	135	4.4	0.37	395.00	+37.78%	1.30	0.32	6.75	—
HD	HD270219C00390000	Call	2027-02-19	135	4.4	0.37	390.00	+36.04%	1.43	0.49	1.03	—
HD	HD270219C00385000	Call	2027-02-19	135	4.4	0.37	385.00	+34.29%	1.56	0.50	1.29	—
HD	HD270219C00380000	Call	2027-02-19	135	4.4	0.37	380.00	+32.55%	1.53	0.94	1.34	—
HD	HD270219C00375000	Call	2027-02-19	135	4.4	0.37	375.00	+30.80%	2.01	1.10	1.55	—
HD	HD270219C00370000	Call	2027-02-19	135	4.4	0.37	370.00	+29.06%	2.32	1.21	2.48	—
HD	HD270219C00365000	Call	2027-02-19	135	4.4	0.37	365.00	+27.32%	2.68	1.95	2.12	—
HD	HD270219C00360000	Call	2027-02-19	135	4.4	0.37	360.00	+25.57%	3.06	1.98	2.54	—
HD	HD270219C00355000	Call	2027-02-19	135	4.4	0.37	355.00	+23.83%	3.73	2.02	2.56	—
HD	HD270219C00350000	Call	2027-02-19	135	4.4	0.37	350.00	+22.08%	4.62	2.65	3.00	—
HD	HD270219C00345000	Call	2027-02-19	135	4.4	0.37	345.00	+20.34%	5.13	2.93	3.50	—
HD	HD270219C00340000	Call	2027-02-19	135	4.4	0.37	340.00	+18.59%	5.54	3.96	4.71	—
HD	HD270219C00335000	Call	2027-02-19	135	4.4	0.37	335.00	+16.85%	7.00	4.20	5.46	—
HD	HD270219C00330000	Call	2027-02-19	135	4.4	0.37	330.00	+15.11%	6.71	5.32	6.45	—
HD	HD270219C00325000	Call	2027-02-19	135	4.4	0.37	325.00	+13.36%	8.53	6.47	7.27	—
HD	HD270219C00320000	Call	2027-02-19	135	4.4	0.37	320.00	+11.62%	10.08	7.95	8.76	—
HD	HD270219C00315000	Call	2027-02-19	135	4.4	0.37	315.00	+9.87%	11.50	8.79	8.90	—
HD	HD270219C00310000	Call	2027-02-19	135	4.4	0.37	310.00	+8.13%	12.80	10.16	10.30	—
HD	HD270219C00305000	Call	2027-02-19	135	4.4	0.37	305.00	+6.39%	14.57	12.37	13.41	—
HD	HD270219C00300000	Call	2027-02-19	135	4.4	0.37	300.00	+4.64%	16.88	13.96	15.00	—
HD	HD270219C00295000	Call	2027-02-19	135	4.4	0.37	295.00	+2.90%	19.02	15.86	16.97	—
HD	HD270219C00290000	Call	2027-02-19	135	4.4	0.37	290.00	+1.15%	20.52	18.95	19.63	—
HD	HD270219C00285000	Call	2027-02-19	135	4.4	0.37	285.00	-0.59%	22.92	20.39	21.24	—
HD	HD270219C00280000	Call	2027-02-19	135	4.4	0.37	280.00	-2.33%	25.82	22.85	24.00	—
HD	HD270219C00275000	Call	2027-02-19	135	4.4	0.37	275.00	-4.08%	28.73	26.31	26.07	—
HD	HD270219C00270000	Call	2027-02-19	135	4.4	0.37	270.00	-5.82%	32.21	29.97	26.55	—
HD	HD270219C00265000	Call	2027-02-19	135	4.4	0.37	265.00	-7.57%	35.53	32.27	—	—
HD	HD270219C00260000	Call	2027-02-19	135	4.4	0.37	260.00	-9.31%	38.17	35.85	52.10	—
HD	HD270219C00255000	Call	2027-02-19	135	4.4	0.37	255.00	-11.05%	42.32	40.34	—	—
HD	HD270219C00250000	Call	2027-02-19	135	4.4	0.37	250.00	-12.80%	47.27	42.60	—	—
HD	HD270219C00245000	Call	2027-02-19	135	4.4	0.37	245.00	-14.54%	50.80	47.07	46.29	—
HD	HD270219C00240000	Call	2027-02-19	135	4.4	0.37	240.00	-16.29%	53.58	50.90	—	—
HD	HD270219C00235000	Call	2027-02-19	135	4.4	0.37	235.00	-18.03%	59.56	56.17	—	—
HD	HD270219C00230000	Call	2027-02-19	135	4.4	0.37	230.00	-19.77%	63.29	59.46	—	—
HD	HD270219C00220000	Call	2027-02-19	135	4.4	0.37	220.00	-23.26%	72.53	69.49	—	—
HD	HD270219C00210000	Call	2027-02-19	135	4.4	0.37	210.00	-26.75%	82.14	79.13	—	—
HD	HD270219C00200000	Call	2027-02-19	135	4.4	0.37	200.00	-30.24%	92.19	88.46	87.45	—
HD	HD270219C00195000	Call	2027-02-19	135	4.4	0.37	195.00	-31.98%	95.85	90.78	—	—
HD	HD270219P00500000	Put	2027-02-19	135	4.4	0.37	500.00	+74.40%	212.58	212.24	—	—
HD	HD270219P00490000	Put	2027-02-19	135	4.4	0.37	490.00	+70.92%	203.48	202.38	—	—
HD	HD270219P00480000	Put	2027-02-19	135	4.4	0.37	480.00	+67.43%	196.58	193.18	—	—
HD	HD270219P00470000	Put	2027-02-19	135	4.4	0.37	470.00	+63.94%	188.48	185.28	—	—
HD	HD270219P00460000	Put	2027-02-19	135	4.4	0.37	460.00	+60.45%	177.49	172.11	—	—
HD	HD270219P00450000	Put	2027-02-19	135	4.4	0.37	450.00	+56.96%	162.80	160.44	—	—
HD	HD270219P00440000	Put	2027-02-19	135	4.4	0.37	440.00	+53.48%	154.56	153.74	—	—
HD	HD270219P00435000	Put	2027-02-19	135	4.4	0.37	435.00	+51.73%	152.14	147.96	—	—
HD	HD270219P00430000	Put	2027-02-19	135	4.4	0.37	430.00	+49.99%	144.34	139.21	—	—
HD	HD270219P00425000	Put	2027-02-19	135	4.4	0.37	425.00	+48.24%	139.57	134.88	—	—
HD	HD270219P00420000	Put	2027-02-19	135	4.4	0.37	420.00	+46.50%	137.33	129.86	—	—
HD	HD270219P00415000	Put	2027-02-19	135	4.4	0.37	415.00	+44.76%	131.83	125.37	—	—
HD	HD270219P00410000	Put	2027-02-19	135	4.4	0.37	410.00	+43.01%	124.77	123.81	—	—
HD	HD270219P00405000	Put	2027-02-19	135	4.4	0.37	405.00	+41.27%	119.05	116.73	—	—
HD	HD270219P00400000	Put	2027-02-19	135	4.4	0.37	400.00	+39.52%	116.62	110.60	114.80	—
HD	HD270219P00395000	Put	2027-02-19	135	4.4	0.37	395.00	+37.78%	108.76	105.92	73.74	—
HD	HD270219P00390000	Put	2027-02-19	135	4.4	0.37	390.00	+36.04%	105.43	99.62	83.05	—
HD	HD270219P00385000	Put	2027-02-19	135	4.4	0.37	385.00	+34.29%	99.29	95.33	—	—
HD	HD270219P00380000	Put	2027-02-19	135	4.4	0.37	380.00	+32.55%	96.74	91.83	73.90	—
HD	HD270219P00375000	Put	2027-02-19	135	4.4	0.37	375.00	+30.80%	90.24	88.49	—	—
HD	HD270219P00370000	Put	2027-02-19	135	4.4	0.37	370.00	+29.06%	86.28	81.15	75.67	—
HD	HD270219P00365000	Put	2027-02-19	135	4.4	0.37	365.00	+27.32%	81.14	77.85	37.05	—
HD	HD270219P00360000	Put	2027-02-19	135	4.4	0.37	360.00	+25.57%	74.67	74.05	75.60	—
HD	HD270219P00355000	Put	2027-02-19	135	4.4	0.37	355.00	+23.83%	71.43	68.81	54.50	—
HD	HD270219P00350000	Put	2027-02-19	135	4.4	0.37	350.00	+22.08%	67.81	62.95	66.22	—
HD	HD270219P00345000	Put	2027-02-19	135	4.4	0.37	345.00	+20.34%	61.45	60.48	26.45	—
HD	HD270219P00340000	Put	2027-02-19	135	4.4	0.37	340.00	+18.59%	57.06	55.97	55.36	—
HD	HD270219P00335000	Put	2027-02-19	135	4.4	0.37	335.00	+16.85%	52.88	50.82	44.67	—
HD	HD270219P00330000	Put	2027-02-19	135	4.4	0.37	330.00	+15.11%	50.51	46.13	42.60	—
HD	HD270219P00325000	Put	2027-02-19	135	4.4	0.37	325.00	+13.36%	44.93	42.78	40.46	—
HD	HD270219P00320000	Put	2027-02-19	135	4.4	0.37	320.00	+11.62%	40.60	39.25	43.50	—
HD	HD270219P00315000	Put	2027-02-19	135	4.4	0.37	315.00	+9.87%	37.83	34.71	39.48	—
HD	HD270219P00310000	Put	2027-02-19	135	4.4	0.37	310.00	+8.13%	34.63	31.97	33.87	—
HD	HD270219P00305000	Put	2027-02-19	135	4.4	0.37	305.00	+6.39%	30.63	27.57	35.52	—
HD	HD270219P00300000	Put	2027-02-19	135	4.4	0.37	300.00	+4.64%	27.11	24.69	26.70	—
HD	HD270219P00295000	Put	2027-02-19	135	4.4	0.37	295.00	+2.90%	24.76	21.40	25.76	—
HD	HD270219P00290000	Put	2027-02-19	135	4.4	0.37	290.00	+1.15%	22.17	19.49	21.97	—
HD	HD270219P00285000	Put	2027-02-19	135	4.4	0.37	285.00	-0.59%	19.51	16.38	21.50	—
HD	HD270219P00280000	Put	2027-02-19	135	4.4	0.37	280.00	-2.33%	16.77	13.98	16.45	—
HD	HD270219P00275000	Put	2027-02-19	135	4.4	0.37	275.00	-4.08%	14.55	12.11	14.32	—
HD	HD270219P00270000	Put	2027-02-19	135	4.4	0.37	270.00	-5.82%	12.56	10.77	13.78	—
HD	HD270219P00265000	Put	2027-02-19	135	4.4	0.37	265.00	-7.57%	11.44	8.87	10.40	—
HD	HD270219P00260000	Put	2027-02-19	135	4.4	0.37	260.00	-9.31%	9.33	7.70	8.85	—
HD	HD270219P00255000	Put	2027-02-19	135	4.4	0.37	255.00	-11.05%	7.75	7.19	8.54	—
HD	HD270219P00250000	Put	2027-02-19	135	4.4	0.37	250.00	-12.80%	6.60	5.67	6.33	—
HD	HD270219P00245000	Put	2027-02-19	135	4.4	0.37	245.00	-14.54%	6.44	4.00	6.00	—
HD	HD270219P00240000	Put	2027-02-19	135	4.4	0.37	240.00	-16.29%	5.23	3.37	5.20	—
HD	HD270219P00235000	Put	2027-02-19	135	4.4	0.37	235.00	-18.03%	4.43	2.73	3.75	—
HD	HD270219P00230000	Put	2027-02-19	135	4.4	0.37	230.00	-19.77%	4.33	2.18	3.51	—
HD	HD270219P00220000	Put	2027-02-19	135	4.4	0.37	220.00	-23.26%	2.25	1.65	1.92	—
HD	HD270219P00210000	Put	2027-02-19	135	4.4	0.37	210.00	-26.75%	1.44	0.52	1.03	—
HD	HD270219P00200000	Put	2027-02-19	135	4.4	0.37	200.00	-30.24%	1.18	0.42	0.94	—
HD	HD270219P00195000	Put	2027-02-19	135	4.4	0.37	195.00	-31.98%	1.08	0.31	0.59	—
HD	HD270319C00520000	Call	2027-03-19	163	5.4	0.45	520.00	+81.38%	0.67	0.00	0.10	—
HD	HD270319C00500000	Call	2027-03-19	163	5.4	0.45	500.00	+74.40%	0.51	0.08	0.10	—
HD	HD270319C00490000	Call	2027-03-19	163	5.4	0.45	490.00	+70.92%	0.50	0.00	0.26	—
HD	HD270319C00480000	Call	2027-03-19	163	5.4	0.45	480.00	+67.43%	0.58	0.00	1.31	—
HD	HD270319C00470000	Call	2027-03-19	163	5.4	0.45	470.00	+63.94%	0.62	0.00	0.87	—
HD	HD270319C00460000	Call	2027-03-19	163	5.4	0.45	460.00	+60.45%	0.63	0.00	0.90	—
HD	HD270319C00450000	Call	2027-03-19	163	5.4	0.45	450.00	+56.96%	0.70	0.00	0.54	—
HD	HD270319C00440000	Call	2027-03-19	163	5.4	0.45	440.00	+53.48%	0.84	0.00	0.56	—
HD	HD270319C00430000	Call	2027-03-19	163	5.4	0.45	430.00	+49.99%	1.08	0.08	0.55	—
HD	HD270319C00420000	Call	2027-03-19	163	5.4	0.45	420.00	+46.50%	0.90	0.26	0.69	—
HD	HD270319C00410000	Call	2027-03-19	163	5.4	0.45	410.00	+43.01%	1.50	0.37	1.35	—
HD	HD270319C00400000	Call	2027-03-19	163	5.4	0.45	400.00	+39.52%	1.68	0.53	1.30	—
HD	HD270319C00390000	Call	2027-03-19	163	5.4	0.45	390.00	+36.04%	2.03	0.93	1.46	—
HD	HD270319C00380000	Call	2027-03-19	163	5.4	0.45	380.00	+32.55%	2.77	1.59	2.15	—
HD	HD270319C00370000	Call	2027-03-19	163	5.4	0.45	370.00	+29.06%	3.52	2.46	2.90	—
HD	HD270319C00360000	Call	2027-03-19	163	5.4	0.45	360.00	+25.57%	4.78	2.91	3.76	—
HD	HD270319C00350000	Call	2027-03-19	163	5.4	0.45	350.00	+22.08%	5.36	4.93	5.03	—
HD	HD270319C00340000	Call	2027-03-19	163	5.4	0.45	340.00	+18.59%	7.89	6.54	6.70	—
HD	HD270319C00330000	Call	2027-03-19	163	5.4	0.45	330.00	+15.11%	9.68	7.94	8.63	—
HD	HD270319C00320000	Call	2027-03-19	163	5.4	0.45	320.00	+11.62%	12.28	10.26	10.65	—
HD	HD270319C00310000	Call	2027-03-19	163	5.4	0.45	310.00	+8.13%	15.36	12.72	13.49	—
HD	HD270319C00300000	Call	2027-03-19	163	5.4	0.45	300.00	+4.64%	18.48	17.21	17.45	—
HD	HD270319C00290000	Call	2027-03-19	163	5.4	0.45	290.00	+1.15%	23.12	22.62	22.62	—
HD	HD270319C00280000	Call	2027-03-19	163	5.4	0.45	280.00	-2.33%	28.63	27.32	27.65	—
HD	HD270319C00270000	Call	2027-03-19	163	5.4	0.45	270.00	-5.82%	34.44	31.65	30.24	—
HD	HD270319C00260000	Call	2027-03-19	163	5.4	0.45	260.00	-9.31%	40.25	38.69	39.45	—
HD	HD270319C00250000	Call	2027-03-19	163	5.4	0.45	250.00	-12.80%	47.55	44.93	46.72	—
HD	HD270319C00240000	Call	2027-03-19	163	5.4	0.45	240.00	-16.29%	56.57	52.45	50.35	—
HD	HD270319C00230000	Call	2027-03-19	163	5.4	0.45	230.00	-19.77%	65.26	60.51	60.00	—
HD	HD270319C00220000	Call	2027-03-19	163	5.4	0.45	220.00	-23.26%	72.53	71.01	—	—
HD	HD270319C00210000	Call	2027-03-19	163	5.4	0.45	210.00	-26.75%	82.73	78.82	—	—
HD	HD270319C00200000	Call	2027-03-19	163	5.4	0.45	200.00	-30.24%	91.72	88.98	90.50	—
HD	HD270319C00195000	Call	2027-03-19	163	5.4	0.45	195.00	-31.98%	95.54	93.62	—	—
HD	HD270319C00190000	Call	2027-03-19	163	5.4	0.45	190.00	-33.73%	102.15	98.18	—	—
HD	HD270319C00185000	Call	2027-03-19	163	5.4	0.45	185.00	-35.47%	104.43	100.99	—	—
HD	HD270319C00180000	Call	2027-03-19	163	5.4	0.45	180.00	-37.21%	112.22	107.74	159.56	—
HD	HD270319C00175000	Call	2027-03-19	163	5.4	0.45	175.00	-38.96%	113.54	113.18	140.00	—
HD	HD270319C00170000	Call	2027-03-19	163	5.4	0.45	170.00	-40.70%	119.78	115.09	—	—
HD	HD270319C00165000	Call	2027-03-19	163	5.4	0.45	165.00	-42.45%	126.40	119.48	—	—
HD	HD270319C00160000	Call	2027-03-19	163	5.4	0.45	160.00	-44.19%	130.05	126.63	127.44	—
HD	HD270319P00520000	Put	2027-03-19	163	5.4	0.45	520.00	+81.38%	233.67	231.40	—	—
HD	HD270319P00500000	Put	2027-03-19	163	5.4	0.45	500.00	+74.40%	212.43	211.39	—	—
HD	HD270319P00490000	Put	2027-03-19	163	5.4	0.45	490.00	+70.92%	208.46	205.66	—	—
HD	HD270319P00480000	Put	2027-03-19	163	5.4	0.45	480.00	+67.43%	197.50	188.12	—	—
HD	HD270319P00470000	Put	2027-03-19	163	5.4	0.45	470.00	+63.94%	182.96	179.13	—	—
HD	HD270319P00460000	Put	2027-03-19	163	5.4	0.45	460.00	+60.45%	173.22	168.62	—	—
HD	HD270319P00450000	Put	2027-03-19	163	5.4	0.45	450.00	+56.96%	167.04	164.25	—	—
HD	HD270319P00440000	Put	2027-03-19	163	5.4	0.45	440.00	+53.48%	155.22	152.42	—	—
HD	HD270319P00430000	Put	2027-03-19	163	5.4	0.45	430.00	+49.99%	146.55	140.67	—	—
HD	HD270319P00420000	Put	2027-03-19	163	5.4	0.45	420.00	+46.50%	137.30	133.70	102.40	—
HD	HD270319P00410000	Put	2027-03-19	163	5.4	0.45	410.00	+43.01%	124.39	122.15	91.26	—
HD	HD270319P00400000	Put	2027-03-19	163	5.4	0.45	400.00	+39.52%	114.91	110.90	117.00	—
HD	HD270319P00390000	Put	2027-03-19	163	5.4	0.45	390.00	+36.04%	105.25	101.21	87.22	—
HD	HD270319P00380000	Put	2027-03-19	163	5.4	0.45	380.00	+32.55%	94.64	94.43	87.78	—
HD	HD270319P00370000	Put	2027-03-19	163	5.4	0.45	370.00	+29.06%	85.05	82.99	88.45	—
HD	HD270319P00360000	Put	2027-03-19	163	5.4	0.45	360.00	+25.57%	78.35	74.83	80.12	—
HD	HD270319P00350000	Put	2027-03-19	163	5.4	0.45	350.00	+22.08%	66.78	65.91	75.09	—
HD	HD270319P00340000	Put	2027-03-19	163	5.4	0.45	340.00	+18.59%	59.42	55.93	56.07	—
HD	HD270319P00330000	Put	2027-03-19	163	5.4	0.45	330.00	+15.11%	50.75	47.81	54.11	—
HD	HD270319P00320000	Put	2027-03-19	163	5.4	0.45	320.00	+11.62%	42.81	40.97	46.75	—
HD	HD270319P00310000	Put	2027-03-19	163	5.4	0.45	310.00	+8.13%	36.10	33.62	36.63	—
HD	HD270319P00300000	Put	2027-03-19	163	5.4	0.45	300.00	+4.64%	30.33	27.86	29.79	—
HD	HD270319P00290000	Put	2027-03-19	163	5.4	0.45	290.00	+1.15%	24.09	22.18	24.70	—
HD	HD270319P00280000	Put	2027-03-19	163	5.4	0.45	280.00	-2.33%	19.80	18.52	18.52	—
HD	HD270319P00270000	Put	2027-03-19	163	5.4	0.45	270.00	-5.82%	15.05	12.91	15.00	—
HD	HD270319P00260000	Put	2027-03-19	163	5.4	0.45	260.00	-9.31%	11.71	10.77	11.60	—
HD	HD270319P00250000	Put	2027-03-19	163	5.4	0.45	250.00	-12.80%	9.07	7.37	8.53	—
HD	HD270319P00240000	Put	2027-03-19	163	5.4	0.45	240.00	-16.29%	6.41	5.55	6.45	—
HD	HD270319P00230000	Put	2027-03-19	163	5.4	0.45	230.00	-19.77%	5.00	3.76	4.85	—
HD	HD270319P00220000	Put	2027-03-19	163	5.4	0.45	220.00	-23.26%	3.28	2.65	3.20	—
HD	HD270319P00210000	Put	2027-03-19	163	5.4	0.45	210.00	-26.75%	2.14	1.89	1.99	—
HD	HD270319P00200000	Put	2027-03-19	163	5.4	0.45	200.00	-30.24%	2.08	0.93	1.58	—
HD	HD270319P00195000	Put	2027-03-19	163	5.4	0.45	195.00	-31.98%	1.62	0.59	0.86	—
HD	HD270319P00190000	Put	2027-03-19	163	5.4	0.45	190.00	-33.73%	0.94	0.57	1.15	—
HD	HD270319P00185000	Put	2027-03-19	163	5.4	0.45	185.00	-35.47%	1.29	0.20	0.71	—
HD	HD270319P00180000	Put	2027-03-19	163	5.4	0.45	180.00	-37.21%	1.07	0.01	0.82	—
HD	HD270319P00175000	Put	2027-03-19	163	5.4	0.45	175.00	-38.96%	1.10	0.03	0.46	—
HD	HD270319P00170000	Put	2027-03-19	163	5.4	0.45	170.00	-40.70%	0.94	0.00	0.43	—
HD	HD270319P00165000	Put	2027-03-19	163	5.4	0.45	165.00	-42.45%	0.72	0.00	0.40	—
HD	HD270319P00160000	Put	2027-03-19	163	5.4	0.45	160.00	-44.19%	0.67	0.00	0.18	—
HD	HD270521C00440000	Call	2027-05-21	226	7.4	0.62	440.00	+53.48%	1.71	0.73	1.62	—
HD	HD270521C00430000	Call	2027-05-21	226	7.4	0.62	430.00	+49.99%	1.90	0.93	—	—
HD	HD270521C00420000	Call	2027-05-21	226	7.4	0.62	420.00	+46.50%	2.76	0.79	—	—
HD	HD270521C00410000	Call	2027-05-21	226	7.4	0.62	410.00	+43.01%	3.38	1.13	—	—
HD	HD270521C00405000	Call	2027-05-21	226	7.4	0.62	405.00	+41.27%	3.68	1.18	—	—
HD	HD270521C00400000	Call	2027-05-21	226	7.4	0.62	400.00	+39.52%	3.36	2.07	2.62	—
HD	HD270521C00395000	Call	2027-05-21	226	7.4	0.62	395.00	+37.78%	3.55	1.88	—	—
HD	HD270521C00390000	Call	2027-05-21	226	7.4	0.62	390.00	+36.04%	4.57	2.32	—	—
HD	HD270521C00385000	Call	2027-05-21	226	7.4	0.62	385.00	+34.29%	4.28	2.92	6.42	—
HD	HD270521C00380000	Call	2027-05-21	226	7.4	0.62	380.00	+32.55%	5.42	3.03	5.74	—
HD	HD270521C00375000	Call	2027-05-21	226	7.4	0.62	375.00	+30.80%	5.90	3.69	4.39	—
HD	HD270521C00370000	Call	2027-05-21	226	7.4	0.62	370.00	+29.06%	5.78	4.46	5.12	—
HD	HD270521C00365000	Call	2027-05-21	226	7.4	0.62	365.00	+27.32%	6.93	4.65	5.79	—
HD	HD270521C00360000	Call	2027-05-21	226	7.4	0.62	360.00	+25.57%	7.83	5.32	5.85	—
HD	HD270521C00355000	Call	2027-05-21	226	7.4	0.62	355.00	+23.83%	9.09	6.16	7.70	—
HD	HD270521C00350000	Call	2027-05-21	226	7.4	0.62	350.00	+22.08%	9.20	8.22	8.45	—
HD	HD270521C00345000	Call	2027-05-21	226	7.4	0.62	345.00	+20.34%	10.32	8.10	9.50	—
HD	HD270521C00340000	Call	2027-05-21	226	7.4	0.62	340.00	+18.59%	11.91	8.94	9.15	—
HD	HD270521C00335000	Call	2027-05-21	226	7.4	0.62	335.00	+16.85%	12.72	9.97	10.05	—
HD	HD270521C00330000	Call	2027-05-21	226	7.4	0.62	330.00	+15.11%	13.69	11.54	17.00	—
HD	HD270521C00325000	Call	2027-05-21	226	7.4	0.62	325.00	+13.36%	15.74	12.73	13.16	—
HD	HD270521C00320000	Call	2027-05-21	226	7.4	0.62	320.00	+11.62%	16.62	14.08	14.85	—
HD	HD270521C00315000	Call	2027-05-21	226	7.4	0.62	315.00	+9.87%	18.65	15.12	19.11	—
HD	HD270521C00310000	Call	2027-05-21	226	7.4	0.62	310.00	+8.13%	20.60	17.16	16.30	—
HD	HD270521C00305000	Call	2027-05-21	226	7.4	0.62	305.00	+6.39%	22.31	18.56	21.65	—
HD	HD270521C00300000	Call	2027-05-21	226	7.4	0.62	300.00	+4.64%	23.58	21.24	21.95	—
HD	HD270521C00295000	Call	2027-05-21	226	7.4	0.62	295.00	+2.90%	27.10	23.02	21.01	—
HD	HD270521C00290000	Call	2027-05-21	226	7.4	0.62	290.00	+1.15%	28.84	25.03	25.60	—
HD	HD270521C00285000	Call	2027-05-21	226	7.4	0.62	285.00	-0.59%	29.88	28.10	29.24	—
HD	HD270521C00280000	Call	2027-05-21	226	7.4	0.62	280.00	-2.33%	33.13	30.34	32.00	—
HD	HD270521C00275000	Call	2027-05-21	226	7.4	0.62	275.00	-4.08%	36.57	33.26	34.50	—
HD	HD270521C00270000	Call	2027-05-21	226	7.4	0.62	270.00	-5.82%	39.24	36.22	34.10	—
HD	HD270521C00265000	Call	2027-05-21	226	7.4	0.62	265.00	-7.57%	42.35	39.80	39.55	—
HD	HD270521C00260000	Call	2027-05-21	226	7.4	0.62	260.00	-9.31%	44.46	41.51	41.30	—
HD	HD270521C00255000	Call	2027-05-21	226	7.4	0.62	255.00	-11.05%	49.05	44.93	—	—
HD	HD270521C00250000	Call	2027-05-21	226	7.4	0.62	250.00	-12.80%	52.95	49.09	54.15	—
HD	HD270521C00245000	Call	2027-05-21	226	7.4	0.62	245.00	-14.54%	54.85	51.70	63.45	—
HD	HD270521C00240000	Call	2027-05-21	226	7.4	0.62	240.00	-16.29%	59.83	55.31	51.32	—
HD	HD270521C00235000	Call	2027-05-21	226	7.4	0.62	235.00	-18.03%	63.64	60.08	—	—
HD	HD270521C00230000	Call	2027-05-21	226	7.4	0.62	230.00	-19.77%	67.64	64.61	61.40	—
HD	HD270521C00225000	Call	2027-05-21	226	7.4	0.62	225.00	-21.52%	70.72	67.06	79.90	—
HD	HD270521C00220000	Call	2027-05-21	226	7.4	0.62	220.00	-23.26%	74.72	73.07	—	—
HD	HD270521C00215000	Call	2027-05-21	226	7.4	0.62	215.00	-25.01%	78.28	75.75	—	—
HD	HD270521C00210000	Call	2027-05-21	226	7.4	0.62	210.00	-26.75%	82.03	79.50	—	—
HD	HD270521C00205000	Call	2027-05-21	226	7.4	0.62	205.00	-28.49%	86.74	86.14	—	—
HD	HD270521C00200000	Call	2027-05-21	226	7.4	0.62	200.00	-30.24%	94.04	88.93	89.95	—
HD	HD270521C00195000	Call	2027-05-21	226	7.4	0.62	195.00	-31.98%	97.88	93.54	—	—
HD	HD270521C00190000	Call	2027-05-21	226	7.4	0.62	190.00	-33.73%	103.19	97.37	—	—
HD	HD270521C00185000	Call	2027-05-21	226	7.4	0.62	185.00	-35.47%	106.74	103.93	—	—
HD	HD270521C00180000	Call	2027-05-21	226	7.4	0.62	180.00	-37.21%	111.74	105.41	—	—
HD	HD270521C00175000	Call	2027-05-21	226	7.4	0.62	175.00	-38.96%	116.45	111.68	—	—
HD	HD270521P00440000	Put	2027-05-21	226	7.4	0.62	440.00	+53.48%	152.47	149.79	—	—
HD	HD270521P00430000	Put	2027-05-21	226	7.4	0.62	430.00	+49.99%	145.40	144.15	—	—
HD	HD270521P00420000	Put	2027-05-21	226	7.4	0.62	420.00	+46.50%	136.06	129.65	—	—
HD	HD270521P00410000	Put	2027-05-21	226	7.4	0.62	410.00	+43.01%	126.05	121.13	—	—
HD	HD270521P00405000	Put	2027-05-21	226	7.4	0.62	405.00	+41.27%	121.62	118.87	—	—
HD	HD270521P00400000	Put	2027-05-21	226	7.4	0.62	400.00	+39.52%	117.38	114.53	98.94	—
HD	HD270521P00395000	Put	2027-05-21	226	7.4	0.62	395.00	+37.78%	110.96	106.21	—	—
HD	HD270521P00390000	Put	2027-05-21	226	7.4	0.62	390.00	+36.04%	104.58	100.58	—	—
HD	HD270521P00385000	Put	2027-05-21	226	7.4	0.62	385.00	+34.29%	100.44	96.05	—	—
HD	HD270521P00380000	Put	2027-05-21	226	7.4	0.62	380.00	+32.55%	96.47	92.72	—	—
HD	HD270521P00375000	Put	2027-05-21	226	7.4	0.62	375.00	+30.80%	93.25	88.38	90.09	—
HD	HD270521P00370000	Put	2027-05-21	226	7.4	0.62	370.00	+29.06%	85.75	83.02	80.33	—
HD	HD270521P00365000	Put	2027-05-21	226	7.4	0.62	365.00	+27.32%	81.78	78.18	—	—
HD	HD270521P00360000	Put	2027-05-21	226	7.4	0.62	360.00	+25.57%	78.01	73.71	—	—
HD	HD270521P00355000	Put	2027-05-21	226	7.4	0.62	355.00	+23.83%	75.33	70.96	—	—
HD	HD270521P00350000	Put	2027-05-21	226	7.4	0.62	350.00	+22.08%	69.64	65.87	62.71	—
HD	HD270521P00345000	Put	2027-05-21	226	7.4	0.62	345.00	+20.34%	66.22	61.23	60.00	—
HD	HD270521P00340000	Put	2027-05-21	226	7.4	0.62	340.00	+18.59%	62.85	57.56	—	—
HD	HD270521P00335000	Put	2027-05-21	226	7.4	0.62	335.00	+16.85%	57.28	54.26	50.97	—
HD	HD270521P00330000	Put	2027-05-21	226	7.4	0.62	330.00	+15.11%	52.79	51.17	45.38	—
HD	HD270521P00325000	Put	2027-05-21	226	7.4	0.62	325.00	+13.36%	50.17	47.69	—	—
HD	HD270521P00320000	Put	2027-05-21	226	7.4	0.62	320.00	+11.62%	45.72	43.73	48.80	—
HD	HD270521P00315000	Put	2027-05-21	226	7.4	0.62	315.00	+9.87%	43.26	40.17	45.00	—
HD	HD270521P00310000	Put	2027-05-21	226	7.4	0.62	310.00	+8.13%	39.97	36.27	39.28	—
HD	HD270521P00305000	Put	2027-05-21	226	7.4	0.62	305.00	+6.39%	36.63	34.42	33.99	—
HD	HD270521P00300000	Put	2027-05-21	226	7.4	0.62	300.00	+4.64%	34.39	31.32	35.45	—
HD	HD270521P00295000	Put	2027-05-21	226	7.4	0.62	295.00	+2.90%	30.24	27.49	33.76	—
HD	HD270521P00290000	Put	2027-05-21	226	7.4	0.62	290.00	+1.15%	28.06	25.23	27.82	—
HD	HD270521P00285000	Put	2027-05-21	226	7.4	0.62	285.00	-0.59%	26.75	22.53	24.70	—
HD	HD270521P00280000	Put	2027-05-21	226	7.4	0.62	280.00	-2.33%	22.66	19.91	23.75	—
HD	HD270521P00275000	Put	2027-05-21	226	7.4	0.62	275.00	-4.08%	21.36	18.48	21.95	—
HD	HD270521P00270000	Put	2027-05-21	226	7.4	0.62	270.00	-5.82%	19.00	16.00	18.72	—
HD	HD270521P00265000	Put	2027-05-21	226	7.4	0.62	265.00	-7.57%	17.95	14.32	17.40	—
HD	HD270521P00260000	Put	2027-05-21	226	7.4	0.62	260.00	-9.31%	14.77	13.05	15.65	—
HD	HD270521P00255000	Put	2027-05-21	226	7.4	0.62	255.00	-11.05%	13.26	11.56	12.70	—
HD	HD270521P00250000	Put	2027-05-21	226	7.4	0.62	250.00	-12.80%	11.28	10.45	11.00	—
HD	HD270521P00245000	Put	2027-05-21	226	7.4	0.62	245.00	-14.54%	10.43	8.72	10.50	—
HD	HD270521P00240000	Put	2027-05-21	226	7.4	0.62	240.00	-16.29%	9.13	7.42	8.75	—
HD	HD270521P00235000	Put	2027-05-21	226	7.4	0.62	235.00	-18.03%	7.71	6.06	8.50	—
HD	HD270521P00230000	Put	2027-05-21	226	7.4	0.62	230.00	-19.77%	7.26	5.34	5.10	—
HD	HD270521P00225000	Put	2027-05-21	226	7.4	0.62	225.00	-21.52%	5.83	4.79	4.30	—
HD	HD270521P00220000	Put	2027-05-21	226	7.4	0.62	220.00	-23.26%	5.71	3.91	4.65	—
HD	HD270521P00215000	Put	2027-05-21	226	7.4	0.62	215.00	-25.01%	4.83	2.75	4.20	—
HD	HD270521P00210000	Put	2027-05-21	226	7.4	0.62	210.00	-26.75%	3.69	2.73	3.40	—
HD	HD270521P00205000	Put	2027-05-21	226	7.4	0.62	205.00	-28.49%	3.72	2.00	3.12	—
HD	HD270521P00200000	Put	2027-05-21	226	7.4	0.62	200.00	-30.24%	3.68	1.15	1.65	—
HD	HD270521P00195000	Put	2027-05-21	226	7.4	0.62	195.00	-31.98%	3.19	0.87	—	—
HD	HD270521P00190000	Put	2027-05-21	226	7.4	0.62	190.00	-33.73%	2.52	1.14	1.81	—
HD	HD270521P00185000	Put	2027-05-21	226	7.4	0.62	185.00	-35.47%	1.42	0.85	1.52	—
HD	HD270521P00180000	Put	2027-05-21	226	7.4	0.62	180.00	-37.21%	1.67	0.56	1.13	—
HD	HD270521P00175000	Put	2027-05-21	226	7.4	0.62	175.00	-38.96%	1.73	0.31	—	—
HD	HD270617C00620000	Call	2027-06-17	253	8.3	0.69	620.00	+116.26%	0.66	0.01	0.15	—
HD	HD270617C00600000	Call	2027-06-17	253	8.3	0.69	600.00	+109.29%	0.69	0.00	0.20	—
HD	HD270617C00580000	Call	2027-06-17	253	8.3	0.69	580.00	+102.31%	0.48	0.00	9.00	—
HD	HD270617C00560000	Call	2027-06-17	253	8.3	0.69	560.00	+95.33%	0.76	0.00	0.50	—
HD	HD270617C00540000	Call	2027-06-17	253	8.3	0.69	540.00	+88.36%	0.58	0.03	0.44	—
HD	HD270617C00520000	Call	2027-06-17	253	8.3	0.69	520.00	+81.38%	0.71	0.00	0.77	—
HD	HD270617C00500000	Call	2027-06-17	253	8.3	0.69	500.00	+74.40%	0.81	0.00	0.41	—
HD	HD270617C00490000	Call	2027-06-17	253	8.3	0.69	490.00	+70.92%	1.07	0.01	0.65	—
HD	HD270617C00480000	Call	2027-06-17	253	8.3	0.69	480.00	+67.43%	1.22	0.00	0.66	—
HD	HD270617C00470000	Call	2027-06-17	253	8.3	0.69	470.00	+63.94%	1.18	0.43	1.59	—
HD	HD270617C00460000	Call	2027-06-17	253	8.3	0.69	460.00	+60.45%	1.76	0.67	1.24	—
HD	HD270617C00450000	Call	2027-06-17	253	8.3	0.69	450.00	+56.96%	1.53	0.63	1.15	—
HD	HD270617C00440000	Call	2027-06-17	253	8.3	0.69	440.00	+53.48%	1.78	0.95	2.02	—
HD	HD270617C00430000	Call	2027-06-17	253	8.3	0.69	430.00	+49.99%	2.13	1.31	1.64	—
HD	HD270617C00420000	Call	2027-06-17	253	8.3	0.69	420.00	+46.50%	2.59	1.80	2.23	—
HD	HD270617C00410000	Call	2027-06-17	253	8.3	0.69	410.00	+43.01%	2.99	2.57	2.71	—
HD	HD270617C00400000	Call	2027-06-17	253	8.3	0.69	400.00	+39.52%	3.87	2.47	2.92	—
HD	HD270617C00390000	Call	2027-06-17	253	8.3	0.69	390.00	+36.04%	4.38	3.33	3.80	—
HD	HD270617C00380000	Call	2027-06-17	253	8.3	0.69	380.00	+32.55%	5.38	4.13	4.75	—
HD	HD270617C00370000	Call	2027-06-17	253	8.3	0.69	370.00	+29.06%	7.13	5.02	5.55	—
HD	HD270617C00360000	Call	2027-06-17	253	8.3	0.69	360.00	+25.57%	8.08	7.33	7.35	—
HD	HD270617C00350000	Call	2027-06-17	253	8.3	0.69	350.00	+22.08%	10.06	9.39	9.28	—
HD	HD270617C00340000	Call	2027-06-17	253	8.3	0.69	340.00	+18.59%	12.73	10.44	11.00	—
HD	HD270617C00330000	Call	2027-06-17	253	8.3	0.69	330.00	+15.11%	15.15	12.77	13.30	—
HD	HD270617C00320000	Call	2027-06-17	253	8.3	0.69	320.00	+11.62%	17.58	16.96	16.18	—
HD	HD270617C00310000	Call	2027-06-17	253	8.3	0.69	310.00	+8.13%	21.09	20.29	19.39	—
HD	HD270617C00300000	Call	2027-06-17	253	8.3	0.69	300.00	+4.64%	24.82	24.26	24.26	—
HD	HD270617C00290000	Call	2027-06-17	253	8.3	0.69	290.00	+1.15%	29.30	26.89	28.10	—
HD	HD270617C00280000	Call	2027-06-17	253	8.3	0.69	280.00	-2.33%	35.29	32.21	32.65	—
HD	HD270617C00270000	Call	2027-06-17	253	8.3	0.69	270.00	-5.82%	39.28	37.43	38.23	—
HD	HD270617C00260000	Call	2027-06-17	253	8.3	0.69	260.00	-9.31%	46.60	42.85	42.80	—
HD	HD270617C00250000	Call	2027-06-17	253	8.3	0.69	250.00	-12.80%	51.07	50.73	51.07	—
HD	HD270617C00240000	Call	2027-06-17	253	8.3	0.69	240.00	-16.29%	59.90	57.86	54.38	—
HD	HD270617C00230000	Call	2027-06-17	253	8.3	0.69	230.00	-19.77%	66.80	65.79	63.30	—
HD	HD270617C00220000	Call	2027-06-17	253	8.3	0.69	220.00	-23.26%	75.61	72.54	138.85	—
HD	HD270617C00210000	Call	2027-06-17	253	8.3	0.69	210.00	-26.75%	84.68	81.73	81.80	—
HD	HD270617C00200000	Call	2027-06-17	253	8.3	0.69	200.00	-30.24%	94.09	88.68	97.40	—
HD	HD270617C00195000	Call	2027-06-17	253	8.3	0.69	195.00	-31.98%	97.44	95.80	166.37	—
HD	HD270617C00190000	Call	2027-06-17	253	8.3	0.69	190.00	-33.73%	103.33	96.97	182.52	—
HD	HD270617C00185000	Call	2027-06-17	253	8.3	0.69	185.00	-35.47%	106.30	101.48	135.79	—
HD	HD270617C00180000	Call	2027-06-17	253	8.3	0.69	180.00	-37.21%	111.92	108.65	141.90	—
HD	HD270617C00175000	Call	2027-06-17	253	8.3	0.69	175.00	-38.96%	113.96	110.45	112.75	—
HD	HD270617C00170000	Call	2027-06-17	253	8.3	0.69	170.00	-40.70%	118.73	117.85	—	—
HD	HD270617C00165000	Call	2027-06-17	253	8.3	0.69	165.00	-42.45%	122.89	122.25	153.98	—
HD	HD270617C00160000	Call	2027-06-17	253	8.3	0.69	160.00	-44.19%	128.83	128.03	165.75	—
HD	HD270617C00155000	Call	2027-06-17	253	8.3	0.69	155.00	-45.93%	136.93	128.95	165.30	—
HD	HD270617P00620000	Put	2027-06-17	253	8.3	0.69	620.00	+116.26%	333.99	328.45	—	—
HD	HD270617P00600000	Put	2027-06-17	253	8.3	0.69	600.00	+109.29%	320.92	314.76	256.75	—
HD	HD270617P00580000	Put	2027-06-17	253	8.3	0.69	580.00	+102.31%	300.53	293.06	—	—
HD	HD270617P00560000	Put	2027-06-17	253	8.3	0.69	560.00	+95.33%	274.38	266.70	—	—
HD	HD270617P00540000	Put	2027-06-17	253	8.3	0.69	540.00	+88.36%	252.26	249.11	122.08	—
HD	HD270617P00520000	Put	2027-06-17	253	8.3	0.69	520.00	+81.38%	232.24	231.59	114.65	—
HD	HD270617P00500000	Put	2027-06-17	253	8.3	0.69	500.00	+74.40%	217.90	214.75	120.62	—
HD	HD270617P00490000	Put	2027-06-17	253	8.3	0.69	490.00	+70.92%	202.59	200.44	—	—
HD	HD270617P00480000	Put	2027-06-17	253	8.3	0.69	480.00	+67.43%	197.40	194.25	102.15	—
HD	HD270617P00470000	Put	2027-06-17	253	8.3	0.69	470.00	+63.94%	186.47	178.54	150.00	—
HD	HD270617P00460000	Put	2027-06-17	253	8.3	0.69	460.00	+60.45%	173.08	172.71	72.31	—
HD	HD270617P00450000	Put	2027-06-17	253	8.3	0.69	450.00	+56.96%	162.83	162.49	78.80	—
HD	HD270617P00440000	Put	2027-06-17	253	8.3	0.69	440.00	+53.48%	157.07	153.14	153.00	—
HD	HD270617P00430000	Put	2027-06-17	253	8.3	0.69	430.00	+49.99%	144.26	141.27	67.55	—
HD	HD270617P00420000	Put	2027-06-17	253	8.3	0.69	420.00	+46.50%	134.91	129.48	100.59	—
HD	HD270617P00410000	Put	2027-06-17	253	8.3	0.69	410.00	+43.01%	126.92	123.67	112.09	—
HD	HD270617P00400000	Put	2027-06-17	253	8.3	0.69	400.00	+39.52%	115.56	111.17	90.74	—
HD	HD270617P00390000	Put	2027-06-17	253	8.3	0.69	390.00	+36.04%	106.72	102.37	105.09	—
HD	HD270617P00380000	Put	2027-06-17	253	8.3	0.69	380.00	+32.55%	98.24	93.77	98.20	—
HD	HD270617P00370000	Put	2027-06-17	253	8.3	0.69	370.00	+29.06%	89.26	84.09	82.22	—
HD	HD270617P00360000	Put	2027-06-17	253	8.3	0.69	360.00	+25.57%	77.86	76.30	78.75	—
HD	HD270617P00350000	Put	2027-06-17	253	8.3	0.69	350.00	+22.08%	72.27	69.06	73.20	—
HD	HD270617P00340000	Put	2027-06-17	253	8.3	0.69	340.00	+18.59%	61.42	59.59	65.11	—
HD	HD270617P00330000	Put	2027-06-17	253	8.3	0.69	330.00	+15.11%	54.44	51.64	54.15	—
HD	HD270617P00320000	Put	2027-06-17	253	8.3	0.69	320.00	+11.62%	48.10	44.54	47.60	—
HD	HD270617P00310000	Put	2027-06-17	253	8.3	0.69	310.00	+8.13%	40.29	37.74	40.52	—
HD	HD270617P00300000	Put	2027-06-17	253	8.3	0.69	300.00	+4.64%	35.49	32.88	36.70	—
HD	HD270617P00290000	Put	2027-06-17	253	8.3	0.69	290.00	+1.15%	28.91	28.35	30.55	—
HD	HD270617P00280000	Put	2027-06-17	253	8.3	0.69	280.00	-2.33%	24.51	22.64	23.95	—
HD	HD270617P00270000	Put	2027-06-17	253	8.3	0.69	270.00	-5.82%	20.07	17.09	19.35	—
HD	HD270617P00260000	Put	2027-06-17	253	8.3	0.69	260.00	-9.31%	16.11	13.66	16.35	—
HD	HD270617P00250000	Put	2027-06-17	253	8.3	0.69	250.00	-12.80%	12.94	11.71	12.15	—
HD	HD270617P00240000	Put	2027-06-17	253	8.3	0.69	240.00	-16.29%	9.81	7.83	9.70	—
HD	HD270617P00230000	Put	2027-06-17	253	8.3	0.69	230.00	-19.77%	7.57	6.32	7.85	—
HD	HD270617P00220000	Put	2027-06-17	253	8.3	0.69	220.00	-23.26%	5.80	4.76	5.60	—
HD	HD270617P00210000	Put	2027-06-17	253	8.3	0.69	210.00	-26.75%	4.61	3.08	4.40	—
HD	HD270617P00200000	Put	2027-06-17	253	8.3	0.69	200.00	-30.24%	3.68	1.98	3.00	—
HD	HD270617P00195000	Put	2027-06-17	253	8.3	0.69	195.00	-31.98%	2.48	2.24	2.40	—
HD	HD270617P00190000	Put	2027-06-17	253	8.3	0.69	190.00	-33.73%	2.76	1.25	2.28	—
HD	HD270617P00185000	Put	2027-06-17	253	8.3	0.69	185.00	-35.47%	2.29	1.24	0.82	—
HD	HD270617P00180000	Put	2027-06-17	253	8.3	0.69	180.00	-37.21%	2.15	0.56	1.25	—
HD	HD270617P00175000	Put	2027-06-17	253	8.3	0.69	175.00	-38.96%	1.37	0.70	1.16	—
HD	HD270617P00170000	Put	2027-06-17	253	8.3	0.69	170.00	-40.70%	1.64	0.31	0.95	—
HD	HD270617P00165000	Put	2027-06-17	253	8.3	0.69	165.00	-42.45%	1.18	0.17	0.50	—
HD	HD270617P00160000	Put	2027-06-17	253	8.3	0.69	160.00	-44.19%	0.95	0.42	0.62	—
HD	HD270617P00155000	Put	2027-06-17	253	8.3	0.69	155.00	-45.93%	0.91	0.23	0.50	—
HD	HD270917C00520000	Call	2027-09-17	345	11.3	0.95	520.00	+81.38%	1.54	0.26	—	—
HD	HD270917C00500000	Call	2027-09-17	345	11.3	0.95	500.00	+74.40%	1.58	0.49	—	—
HD	HD270917C00490000	Call	2027-09-17	345	11.3	0.95	490.00	+70.92%	2.05	0.83	—	—
HD	HD270917C00480000	Call	2027-09-17	345	11.3	0.95	480.00	+67.43%	2.35	0.91	1.72	—
HD	HD270917C00470000	Call	2027-09-17	345	11.3	0.95	470.00	+63.94%	2.41	1.10	—	—
HD	HD270917C00460000	Call	2027-09-17	345	11.3	0.95	460.00	+60.45%	2.52	2.13	2.18	—
HD	HD270917C00450000	Call	2027-09-17	345	11.3	0.95	450.00	+56.96%	2.77	2.23	2.53	—
HD	HD270917C00440000	Call	2027-09-17	345	11.3	0.95	440.00	+53.48%	4.38	2.03	6.81	—
HD	HD270917C00430000	Call	2027-09-17	345	11.3	0.95	430.00	+49.99%	4.92	2.16	6.42	—
HD	HD270917C00420000	Call	2027-09-17	345	11.3	0.95	420.00	+46.50%	5.54	2.86	7.05	—
HD	HD270917C00410000	Call	2027-09-17	345	11.3	0.95	410.00	+43.01%	6.85	2.96	5.23	—
HD	HD270917C00400000	Call	2027-09-17	345	11.3	0.95	400.00	+39.52%	7.66	4.13	5.80	—
HD	HD270917C00390000	Call	2027-09-17	345	11.3	0.95	390.00	+36.04%	8.33	5.08	6.10	—
HD	HD270917C00380000	Call	2027-09-17	345	11.3	0.95	380.00	+32.55%	8.89	7.77	7.90	—
HD	HD270917C00370000	Call	2027-09-17	345	11.3	0.95	370.00	+29.06%	11.52	7.91	12.50	—
HD	HD270917C00360000	Call	2027-09-17	345	11.3	0.95	360.00	+25.57%	12.96	9.73	11.25	—
HD	HD270917C00350000	Call	2027-09-17	345	11.3	0.95	350.00	+22.08%	15.86	12.60	13.10	—
HD	HD270917C00340000	Call	2027-09-17	345	11.3	0.95	340.00	+18.59%	17.82	14.12	14.80	—
HD	HD270917C00330000	Call	2027-09-17	345	11.3	0.95	330.00	+15.11%	20.76	17.48	18.86	—
HD	HD270917C00320000	Call	2027-09-17	345	11.3	0.95	320.00	+11.62%	23.82	19.56	21.15	—
HD	HD270917C00310000	Call	2027-09-17	345	11.3	0.95	310.00	+8.13%	26.74	25.24	25.49	—
HD	HD270917C00300000	Call	2027-09-17	345	11.3	0.95	300.00	+4.64%	30.76	28.43	29.00	—
HD	HD270917C00290000	Call	2027-09-17	345	11.3	0.95	290.00	+1.15%	34.74	33.00	32.50	—
HD	HD270917C00280000	Call	2027-09-17	345	11.3	0.95	280.00	-2.33%	38.70	36.91	38.05	—
HD	HD270917C00270000	Call	2027-09-17	345	11.3	0.95	270.00	-5.82%	45.27	41.90	42.15	—
HD	HD270917C00260000	Call	2027-09-17	345	11.3	0.95	260.00	-9.31%	51.05	47.55	49.24	—
HD	HD270917C00250000	Call	2027-09-17	345	11.3	0.95	250.00	-12.80%	56.59	54.51	55.15	—
HD	HD270917C00240000	Call	2027-09-17	345	11.3	0.95	240.00	-16.29%	64.66	59.41	71.78	—
HD	HD270917C00230000	Call	2027-09-17	345	11.3	0.95	230.00	-19.77%	70.78	67.20	68.99	—
HD	HD270917C00220000	Call	2027-09-17	345	11.3	0.95	220.00	-23.26%	78.86	76.36	76.00	—
HD	HD270917C00210000	Call	2027-09-17	345	11.3	0.95	210.00	-26.75%	85.91	83.04	—	—
HD	HD270917C00200000	Call	2027-09-17	345	11.3	0.95	200.00	-30.24%	94.16	91.98	95.55	—
HD	HD270917C00195000	Call	2027-09-17	345	11.3	0.95	195.00	-31.98%	99.20	94.39	—	—
HD	HD270917C00190000	Call	2027-09-17	345	11.3	0.95	190.00	-33.73%	105.73	99.66	—	—
HD	HD270917C00185000	Call	2027-09-17	345	11.3	0.95	185.00	-35.47%	106.78	103.03	—	—
HD	HD270917C00180000	Call	2027-09-17	345	11.3	0.95	180.00	-37.21%	110.60	108.44	102.21	—
HD	HD270917C00175000	Call	2027-09-17	345	11.3	0.95	175.00	-38.96%	118.72	115.27	—	—
HD	HD270917C00170000	Call	2027-09-17	345	11.3	0.95	170.00	-40.70%	123.62	119.62	124.35	—
HD	HD270917C00165000	Call	2027-09-17	345	11.3	0.95	165.00	-42.45%	126.92	123.74	—	—
HD	HD270917C00160000	Call	2027-09-17	345	11.3	0.95	160.00	-44.19%	132.01	128.81	—	—
HD	HD270917P00520000	Put	2027-09-17	345	11.3	0.95	520.00	+81.38%	239.88	236.08	—	—
HD	HD270917P00500000	Put	2027-09-17	345	11.3	0.95	500.00	+74.40%	216.10	211.26	—	—
HD	HD270917P00490000	Put	2027-09-17	345	11.3	0.95	490.00	+70.92%	206.98	199.17	—	—
HD	HD270917P00480000	Put	2027-09-17	345	11.3	0.95	480.00	+67.43%	196.01	194.53	—	—
HD	HD270917P00470000	Put	2027-09-17	345	11.3	0.95	470.00	+63.94%	186.22	181.15	—	—
HD	HD270917P00460000	Put	2027-09-17	345	11.3	0.95	460.00	+60.45%	175.44	168.49	—	—
HD	HD270917P00450000	Put	2027-09-17	345	11.3	0.95	450.00	+56.96%	167.44	158.45	—	—
HD	HD270917P00440000	Put	2027-09-17	345	11.3	0.95	440.00	+53.48%	154.95	149.88	—	—
HD	HD270917P00430000	Put	2027-09-17	345	11.3	0.95	430.00	+49.99%	143.25	142.59	—	—
HD	HD270917P00420000	Put	2027-09-17	345	11.3	0.95	420.00	+46.50%	136.35	132.59	—	—
HD	HD270917P00410000	Put	2027-09-17	345	11.3	0.95	410.00	+43.01%	128.16	124.38	113.68	—
HD	HD270917P00400000	Put	2027-09-17	345	11.3	0.95	400.00	+39.52%	118.26	115.31	—	—
HD	HD270917P00390000	Put	2027-09-17	345	11.3	0.95	390.00	+36.04%	109.58	104.48	77.22	—
HD	HD270917P00380000	Put	2027-09-17	345	11.3	0.95	380.00	+32.55%	96.62	94.47	—	—
HD	HD270917P00370000	Put	2027-09-17	345	11.3	0.95	370.00	+29.06%	89.33	86.94	93.22	—
HD	HD270917P00360000	Put	2027-09-17	345	11.3	0.95	360.00	+25.57%	83.18	78.25	45.00	—
HD	HD270917P00350000	Put	2027-09-17	345	11.3	0.95	350.00	+22.08%	71.87	68.75	72.53	—
HD	HD270917P00340000	Put	2027-09-17	345	11.3	0.95	340.00	+18.59%	67.13	62.78	54.82	—
HD	HD270917P00330000	Put	2027-09-17	345	11.3	0.95	330.00	+15.11%	57.14	54.69	58.78	—
HD	HD270917P00320000	Put	2027-09-17	345	11.3	0.95	320.00	+11.62%	51.47	47.03	54.38	—
HD	HD270917P00310000	Put	2027-09-17	345	11.3	0.95	310.00	+8.13%	45.35	40.85	47.63	—
HD	HD270917P00300000	Put	2027-09-17	345	11.3	0.95	300.00	+4.64%	38.37	36.88	38.15	—
HD	HD270917P00290000	Put	2027-09-17	345	11.3	0.95	290.00	+1.15%	32.46	31.54	32.40	—
HD	HD270917P00280000	Put	2027-09-17	345	11.3	0.95	280.00	-2.33%	28.04	24.61	27.32	—
HD	HD270917P00270000	Put	2027-09-17	345	11.3	0.95	270.00	-5.82%	23.86	21.48	23.05	—
HD	HD270917P00260000	Put	2027-09-17	345	11.3	0.95	260.00	-9.31%	19.89	18.57	19.20	—
HD	HD270917P00250000	Put	2027-09-17	345	11.3	0.95	250.00	-12.80%	17.53	15.34	15.50	—
HD	HD270917P00240000	Put	2027-09-17	345	11.3	0.95	240.00	-16.29%	13.62	11.31	12.30	—
HD	HD270917P00230000	Put	2027-09-17	345	11.3	0.95	230.00	-19.77%	10.60	8.38	10.60	—
HD	HD270917P00220000	Put	2027-09-17	345	11.3	0.95	220.00	-23.26%	8.45	6.93	7.80	—
HD	HD270917P00210000	Put	2027-09-17	345	11.3	0.95	210.00	-26.75%	7.58	4.48	5.90	—
HD	HD270917P00200000	Put	2027-09-17	345	11.3	0.95	200.00	-30.24%	5.22	3.87	4.65	—
HD	HD270917P00195000	Put	2027-09-17	345	11.3	0.95	195.00	-31.98%	4.87	2.96	3.50	—
HD	HD270917P00190000	Put	2027-09-17	345	11.3	0.95	190.00	-33.73%	4.07	2.79	3.33	—
HD	HD270917P00185000	Put	2027-09-17	345	11.3	0.95	185.00	-35.47%	2.98	2.29	2.88	—
HD	HD270917P00180000	Put	2027-09-17	345	11.3	0.95	180.00	-37.21%	3.71	1.07	1.44	—
HD	HD270917P00175000	Put	2027-09-17	345	11.3	0.95	175.00	-38.96%	2.46	1.58	—	—
HD	HD270917P00170000	Put	2027-09-17	345	11.3	0.95	170.00	-40.70%	2.31	1.20	1.99	—
HD	HD270917P00165000	Put	2027-09-17	345	11.3	0.95	165.00	-42.45%	2.06	0.76	—	—
HD	HD270917P00160000	Put	2027-09-17	345	11.3	0.95	160.00	-44.19%	1.28	1.00	1.25	—
HD	HD271217C00620000	Call	2027-12-17	436	14.3	1.19	620.00	+116.26%	1.04	0.06	0.48	—
HD	HD271217C00600000	Call	2027-12-17	436	14.3	1.19	600.00	+109.29%	0.79	0.22	0.69	—
HD	HD271217C00580000	Call	2027-12-17	436	14.3	1.19	580.00	+102.31%	1.37	0.06	0.86	—
HD	HD271217C00560000	Call	2027-12-17	436	14.3	1.19	560.00	+95.33%	1.38	0.63	0.94	—
HD	HD271217C00540000	Call	2027-12-17	436	14.3	1.19	540.00	+88.36%	2.04	0.78	4.75	—
HD	HD271217C00520000	Call	2027-12-17	436	14.3	1.19	520.00	+81.38%	2.20	0.95	2.73	—
HD	HD271217C00500000	Call	2027-12-17	436	14.3	1.19	500.00	+74.40%	2.79	1.49	2.40	—
HD	HD271217C00490000	Call	2027-12-17	436	14.3	1.19	490.00	+70.92%	3.18	1.61	8.60	—
HD	HD271217C00480000	Call	2027-12-17	436	14.3	1.19	480.00	+67.43%	3.53	2.15	4.30	—
HD	HD271217C00470000	Call	2027-12-17	436	14.3	1.19	470.00	+63.94%	3.99	2.39	6.94	—
HD	HD271217C00460000	Call	2027-12-17	436	14.3	1.19	460.00	+60.45%	4.42	2.69	4.62	—
HD	HD271217C00450000	Call	2027-12-17	436	14.3	1.19	450.00	+56.96%	5.02	3.42	18.44	—
HD	HD271217C00440000	Call	2027-12-17	436	14.3	1.19	440.00	+53.48%	6.17	3.47	4.79	—
HD	HD271217C00430000	Call	2027-12-17	436	14.3	1.19	430.00	+49.99%	6.92	4.01	9.85	—
HD	HD271217C00420000	Call	2027-12-17	436	14.3	1.19	420.00	+46.50%	7.78	5.15	9.08	—
HD	HD271217C00410000	Call	2027-12-17	436	14.3	1.19	410.00	+43.01%	9.30	5.58	7.20	—
HD	HD271217C00400000	Call	2027-12-17	436	14.3	1.19	400.00	+39.52%	9.89	6.46	8.50	—
HD	HD271217C00390000	Call	2027-12-17	436	14.3	1.19	390.00	+36.04%	11.13	7.79	8.92	—
HD	HD271217C00380000	Call	2027-12-17	436	14.3	1.19	380.00	+32.55%	12.93	9.17	10.27	—
HD	HD271217C00370000	Call	2027-12-17	436	14.3	1.19	370.00	+29.06%	14.61	10.57	18.60	—
HD	HD271217C00360000	Call	2027-12-17	436	14.3	1.19	360.00	+25.57%	16.43	13.38	14.36	—
HD	HD271217C00350000	Call	2027-12-17	436	14.3	1.19	350.00	+22.08%	19.05	14.96	16.40	—
HD	HD271217C00340000	Call	2027-12-17	436	14.3	1.19	340.00	+18.59%	21.77	17.41	19.50	—
HD	HD271217C00330000	Call	2027-12-17	436	14.3	1.19	330.00	+15.11%	23.73	20.29	22.11	—
HD	HD271217C00320000	Call	2027-12-17	436	14.3	1.19	320.00	+11.62%	27.54	24.27	25.39	—
HD	HD271217C00310000	Call	2027-12-17	436	14.3	1.19	310.00	+8.13%	30.99	26.78	27.15	—
HD	HD271217C00300000	Call	2027-12-17	436	14.3	1.19	300.00	+4.64%	35.67	31.30	32.71	—
HD	HD271217C00290000	Call	2027-12-17	436	14.3	1.19	290.00	+1.15%	39.34	35.53	35.25	—
HD	HD271217C00280000	Call	2027-12-17	436	14.3	1.19	280.00	-2.33%	45.33	40.50	39.60	—
HD	HD271217C00270000	Call	2027-12-17	436	14.3	1.19	270.00	-5.82%	48.66	45.77	44.43	—
HD	HD271217C00260000	Call	2027-12-17	436	14.3	1.19	260.00	-9.31%	55.65	50.17	52.40	—
HD	HD271217C00250000	Call	2027-12-17	436	14.3	1.19	250.00	-12.80%	61.17	56.56	54.06	—
HD	HD271217C00240000	Call	2027-12-17	436	14.3	1.19	240.00	-16.29%	66.81	63.62	75.00	—
HD	HD271217C00230000	Call	2027-12-17	436	14.3	1.19	230.00	-19.77%	74.90	70.68	77.45	—
HD	HD271217C00220000	Call	2027-12-17	436	14.3	1.19	220.00	-23.26%	81.85	78.42	87.19	—
HD	HD271217C00210000	Call	2027-12-17	436	14.3	1.19	210.00	-26.75%	89.56	83.04	140.25	—
HD	HD271217C00200000	Call	2027-12-17	436	14.3	1.19	200.00	-30.24%	98.58	93.20	98.60	—
HD	HD271217C00195000	Call	2027-12-17	436	14.3	1.19	195.00	-31.98%	100.15	95.70	—	—
HD	HD271217C00190000	Call	2027-12-17	436	14.3	1.19	190.00	-33.73%	103.78	101.54	98.50	—
HD	HD271217C00185000	Call	2027-12-17	436	14.3	1.19	185.00	-35.47%	108.42	105.23	—	—
HD	HD271217C00180000	Call	2027-12-17	436	14.3	1.19	180.00	-37.21%	112.62	108.76	143.00	—
HD	HD271217C00175000	Call	2027-12-17	436	14.3	1.19	175.00	-38.96%	119.91	112.46	158.72	—
HD	HD271217C00170000	Call	2027-12-17	436	14.3	1.19	170.00	-40.70%	124.94	119.76	142.30	—
HD	HD271217C00165000	Call	2027-12-17	436	14.3	1.19	165.00	-42.45%	127.92	121.27	—	—
HD	HD271217C00160000	Call	2027-12-17	436	14.3	1.19	160.00	-44.19%	133.93	126.94	—	—
HD	HD271217C00155000	Call	2027-12-17	436	14.3	1.19	155.00	-45.93%	136.18	129.81	—	—
HD	HD271217P00620000	Put	2027-12-17	436	14.3	1.19	620.00	+116.26%	333.52	326.93	306.97	—
HD	HD271217P00600000	Put	2027-12-17	436	14.3	1.19	600.00	+109.29%	318.73	314.23	317.74	—
HD	HD271217P00580000	Put	2027-12-17	436	14.3	1.19	580.00	+102.31%	295.90	294.22	277.00	—
HD	HD271217P00560000	Put	2027-12-17	436	14.3	1.19	560.00	+95.33%	280.82	274.20	—	—
HD	HD271217P00540000	Put	2027-12-17	436	14.3	1.19	540.00	+88.36%	259.52	256.12	—	—
HD	HD271217P00520000	Put	2027-12-17	436	14.3	1.19	520.00	+81.38%	233.50	228.58	108.03	—
HD	HD271217P00500000	Put	2027-12-17	436	14.3	1.19	500.00	+74.40%	218.82	214.32	—	—
HD	HD271217P00490000	Put	2027-12-17	436	14.3	1.19	490.00	+70.92%	209.06	200.02	—	—
HD	HD271217P00480000	Put	2027-12-17	436	14.3	1.19	480.00	+67.43%	192.77	187.64	82.14	—
HD	HD271217P00470000	Put	2027-12-17	436	14.3	1.19	470.00	+63.94%	189.19	182.13	—	—
HD	HD271217P00460000	Put	2027-12-17	436	14.3	1.19	460.00	+60.45%	177.13	171.65	95.05	—
HD	HD271217P00450000	Put	2027-12-17	436	14.3	1.19	450.00	+56.96%	164.53	163.81	155.18	—
HD	HD271217P00440000	Put	2027-12-17	436	14.3	1.19	440.00	+53.48%	155.04	150.87	—	—
HD	HD271217P00430000	Put	2027-12-17	436	14.3	1.19	430.00	+49.99%	146.91	143.52	73.45	—
HD	HD271217P00420000	Put	2027-12-17	436	14.3	1.19	420.00	+46.50%	137.15	129.80	123.10	—
HD	HD271217P00410000	Put	2027-12-17	436	14.3	1.19	410.00	+43.01%	128.88	119.61	63.12	—
HD	HD271217P00400000	Put	2027-12-17	436	14.3	1.19	400.00	+39.52%	116.93	110.98	110.73	—
HD	HD271217P00390000	Put	2027-12-17	436	14.3	1.19	390.00	+36.04%	108.43	105.12	91.00	—
HD	HD271217P00380000	Put	2027-12-17	436	14.3	1.19	380.00	+32.55%	100.59	96.47	105.18	—
HD	HD271217P00370000	Put	2027-12-17	436	14.3	1.19	370.00	+29.06%	92.66	85.11	88.92	—
HD	HD271217P00360000	Put	2027-12-17	436	14.3	1.19	360.00	+25.57%	82.38	78.09	74.10	—
HD	HD271217P00350000	Put	2027-12-17	436	14.3	1.19	350.00	+22.08%	75.38	69.68	77.32	—
HD	HD271217P00340000	Put	2027-12-17	436	14.3	1.19	340.00	+18.59%	69.21	64.03	69.68	—
HD	HD271217P00330000	Put	2027-12-17	436	14.3	1.19	330.00	+15.11%	61.97	56.61	48.15	—
HD	HD271217P00320000	Put	2027-12-17	436	14.3	1.19	320.00	+11.62%	55.32	49.44	55.52	—
HD	HD271217P00310000	Put	2027-12-17	436	14.3	1.19	310.00	+8.13%	48.16	44.40	36.00	—
HD	HD271217P00300000	Put	2027-12-17	436	14.3	1.19	300.00	+4.64%	42.79	37.83	42.53	—
HD	HD271217P00290000	Put	2027-12-17	436	14.3	1.19	290.00	+1.15%	37.64	31.91	36.73	—
HD	HD271217P00280000	Put	2027-12-17	436	14.3	1.19	280.00	-2.33%	31.68	27.64	30.75	—
HD	HD271217P00270000	Put	2027-12-17	436	14.3	1.19	270.00	-5.82%	27.15	22.14	26.06	—
HD	HD271217P00260000	Put	2027-12-17	436	14.3	1.19	260.00	-9.31%	22.76	19.07	21.83	—
HD	HD271217P00250000	Put	2027-12-17	436	14.3	1.19	250.00	-12.80%	19.17	15.18	18.08	—
HD	HD271217P00240000	Put	2027-12-17	436	14.3	1.19	240.00	-16.29%	15.96	13.00	16.25	—
HD	HD271217P00230000	Put	2027-12-17	436	14.3	1.19	230.00	-19.77%	13.18	10.12	12.11	—
HD	HD271217P00220000	Put	2027-12-17	436	14.3	1.19	220.00	-23.26%	10.65	7.11	5.53	—
HD	HD271217P00210000	Put	2027-12-17	436	14.3	1.19	210.00	-26.75%	8.96	5.40	7.53	—
HD	HD271217P00200000	Put	2027-12-17	436	14.3	1.19	200.00	-30.24%	6.67	4.32	6.12	—
HD	HD271217P00195000	Put	2027-12-17	436	14.3	1.19	195.00	-31.98%	6.19	2.85	4.65	—
HD	HD271217P00190000	Put	2027-12-17	436	14.3	1.19	190.00	-33.73%	5.55	2.03	2.53	—
HD	HD271217P00185000	Put	2027-12-17	436	14.3	1.19	185.00	-35.47%	5.07	2.26	5.79	—
HD	HD271217P00180000	Put	2027-12-17	436	14.3	1.19	180.00	-37.21%	4.53	1.81	2.80	—
HD	HD271217P00175000	Put	2027-12-17	436	14.3	1.19	175.00	-38.96%	4.12	2.00	2.65	—
HD	HD271217P00170000	Put	2027-12-17	436	14.3	1.19	170.00	-40.70%	3.82	1.60	2.49	—
HD	HD271217P00165000	Put	2027-12-17	436	14.3	1.19	165.00	-42.45%	3.63	0.74	1.58	—
HD	HD271217P00160000	Put	2027-12-17	436	14.3	1.19	160.00	-44.19%	2.65	1.09	1.66	—
HD	HD271217P00155000	Put	2027-12-17	436	14.3	1.19	155.00	-45.93%	1.72	1.07	1.60	—
HD	HD280121C00620000	Call	2028-01-21	471	15.5	1.29	620.00	+116.26%	1.21	0.18	0.63	—
HD	HD280121C00600000	Call	2028-01-21	471	15.5	1.29	600.00	+109.29%	1.05	0.40	0.95	—
HD	HD280121C00580000	Call	2028-01-21	471	15.5	1.29	580.00	+102.31%	1.68	0.49	1.10	—
HD	HD280121C00560000	Call	2028-01-21	471	15.5	1.29	560.00	+95.33%	1.73	0.88	1.45	—
HD	HD280121C00540000	Call	2028-01-21	471	15.5	1.29	540.00	+88.36%	2.10	1.05	1.55	—
HD	HD280121C00520000	Call	2028-01-21	471	15.5	1.29	520.00	+81.38%	2.66	1.53	1.89	—
HD	HD280121C00510000	Call	2028-01-21	471	15.5	1.29	510.00	+77.89%	3.75	1.73	10.80	—
HD	HD280121C00500000	Call	2028-01-21	471	15.5	1.29	500.00	+74.40%	3.30	2.09	2.40	—
HD	HD280121C00490000	Call	2028-01-21	471	15.5	1.29	490.00	+70.92%	3.18	2.41	4.65	—
HD	HD280121C00480000	Call	2028-01-21	471	15.5	1.29	480.00	+67.43%	4.72	2.06	3.31	—
HD	HD280121C00470000	Call	2028-01-21	471	15.5	1.29	470.00	+63.94%	4.76	2.92	5.65	—
HD	HD280121C00460000	Call	2028-01-21	471	15.5	1.29	460.00	+60.45%	5.69	2.88	6.16	—
HD	HD280121C00450000	Call	2028-01-21	471	15.5	1.29	450.00	+56.96%	5.96	4.33	4.52	—
HD	HD280121C00440000	Call	2028-01-21	471	15.5	1.29	440.00	+53.48%	7.96	2.94	7.40	—
HD	HD280121C00430000	Call	2028-01-21	471	15.5	1.29	430.00	+49.99%	7.72	5.43	10.26	—
HD	HD280121C00420000	Call	2028-01-21	471	15.5	1.29	420.00	+46.50%	7.93	6.47	6.80	—
HD	HD280121C00410000	Call	2028-01-21	471	15.5	1.29	410.00	+43.01%	9.33	7.28	8.40	—
HD	HD280121C00400000	Call	2028-01-21	471	15.5	1.29	400.00	+39.52%	10.36	6.93	9.70	—
HD	HD280121C00390000	Call	2028-01-21	471	15.5	1.29	390.00	+36.04%	13.37	9.04	10.00	—
HD	HD280121C00380000	Call	2028-01-21	471	15.5	1.29	380.00	+32.55%	13.65	9.95	12.30	—
HD	HD280121C00370000	Call	2028-01-21	471	15.5	1.29	370.00	+29.06%	15.68	12.67	14.07	—
HD	HD280121C00360000	Call	2028-01-21	471	15.5	1.29	360.00	+25.57%	18.26	15.04	16.00	—
HD	HD280121C00350000	Call	2028-01-21	471	15.5	1.29	350.00	+22.08%	18.79	17.75	17.37	—
HD	HD280121C00340000	Call	2028-01-21	471	15.5	1.29	340.00	+18.59%	22.93	18.72	20.80	—
HD	HD280121C00330000	Call	2028-01-21	471	15.5	1.29	330.00	+15.11%	25.83	21.63	22.28	—
HD	HD280121C00320000	Call	2028-01-21	471	15.5	1.29	320.00	+11.62%	29.05	26.30	25.25	—
HD	HD280121C00310000	Call	2028-01-21	471	15.5	1.29	310.00	+8.13%	31.97	28.97	31.02	—
HD	HD280121C00300000	Call	2028-01-21	471	15.5	1.29	300.00	+4.64%	34.91	33.68	34.32	—
HD	HD280121C00290000	Call	2028-01-21	471	15.5	1.29	290.00	+1.15%	40.28	38.25	38.20	—
HD	HD280121C00280000	Call	2028-01-21	471	15.5	1.29	280.00	-2.33%	43.44	40.30	42.99	—
HD	HD280121C00270000	Call	2028-01-21	471	15.5	1.29	270.00	-5.82%	50.62	46.40	47.65	—
HD	HD280121C00260000	Call	2028-01-21	471	15.5	1.29	260.00	-9.31%	54.57	52.29	51.54	—
HD	HD280121C00250000	Call	2028-01-21	471	15.5	1.29	250.00	-12.80%	62.48	57.44	59.60	—
HD	HD280121C00240000	Call	2028-01-21	471	15.5	1.29	240.00	-16.29%	66.50	63.74	64.50	—
HD	HD280121C00230000	Call	2028-01-21	471	15.5	1.29	230.00	-19.77%	74.25	70.62	72.00	—
HD	HD280121C00220000	Call	2028-01-21	471	15.5	1.29	220.00	-23.26%	81.48	77.32	113.43	—
HD	HD280121C00210000	Call	2028-01-21	471	15.5	1.29	210.00	-26.75%	90.42	87.20	97.45	—
HD	HD280121C00200000	Call	2028-01-21	471	15.5	1.29	200.00	-30.24%	98.22	94.59	90.50	—
HD	HD280121C00195000	Call	2028-01-21	471	15.5	1.29	195.00	-31.98%	100.18	96.52	96.90	—
HD	HD280121C00190000	Call	2028-01-21	471	15.5	1.29	190.00	-33.73%	106.27	100.18	160.50	—
HD	HD280121C00185000	Call	2028-01-21	471	15.5	1.29	185.00	-35.47%	111.93	105.54	132.76	—
HD	HD280121C00180000	Call	2028-01-21	471	15.5	1.29	180.00	-37.21%	114.27	111.89	178.47	—
HD	HD280121C00175000	Call	2028-01-21	471	15.5	1.29	175.00	-38.96%	117.58	115.46	161.78	—
HD	HD280121C00170000	Call	2028-01-21	471	15.5	1.29	170.00	-40.70%	121.24	118.61	169.54	—
HD	HD280121C00165000	Call	2028-01-21	471	15.5	1.29	165.00	-42.45%	125.36	124.90	—	—
HD	HD280121C00160000	Call	2028-01-21	471	15.5	1.29	160.00	-44.19%	133.98	128.58	193.71	—
HD	HD280121C00155000	Call	2028-01-21	471	15.5	1.29	155.00	-45.93%	135.57	130.64	128.75	—
HD	HD280121C00150000	Call	2028-01-21	471	15.5	1.29	150.00	-47.68%	140.31	135.53	—	—
HD	HD280121P00620000	Put	2028-01-21	471	15.5	1.29	620.00	+116.26%	338.40	331.62	254.45	—
HD	HD280121P00600000	Put	2028-01-21	471	15.5	1.29	600.00	+109.29%	318.11	307.46	305.34	—
HD	HD280121P00580000	Put	2028-01-21	471	15.5	1.29	580.00	+102.31%	295.53	291.84	—	—
HD	HD280121P00560000	Put	2028-01-21	471	15.5	1.29	560.00	+95.33%	279.26	266.70	—	—
HD	HD280121P00540000	Put	2028-01-21	471	15.5	1.29	540.00	+88.36%	260.05	255.55	195.32	—
HD	HD280121P00520000	Put	2028-01-21	471	15.5	1.29	520.00	+81.38%	237.89	233.39	—	—
HD	HD280121P00510000	Put	2028-01-21	471	15.5	1.29	510.00	+77.89%	225.52	219.06	—	—
HD	HD280121P00500000	Put	2028-01-21	471	15.5	1.29	500.00	+74.40%	219.08	213.12	118.92	—
HD	HD280121P00490000	Put	2028-01-21	471	15.5	1.29	490.00	+70.92%	205.40	199.66	—	—
HD	HD280121P00480000	Put	2028-01-21	471	15.5	1.29	480.00	+67.43%	196.31	190.47	129.55	—
HD	HD280121P00470000	Put	2028-01-21	471	15.5	1.29	470.00	+63.94%	182.36	180.94	121.15	—
HD	HD280121P00460000	Put	2028-01-21	471	15.5	1.29	460.00	+60.45%	176.19	169.01	114.00	—
HD	HD280121P00450000	Put	2028-01-21	471	15.5	1.29	450.00	+56.96%	164.92	159.90	155.70	—
HD	HD280121P00440000	Put	2028-01-21	471	15.5	1.29	440.00	+53.48%	153.63	148.61	65.40	—
HD	HD280121P00430000	Put	2028-01-21	471	15.5	1.29	430.00	+49.99%	146.02	142.68	92.11	—
HD	HD280121P00420000	Put	2028-01-21	471	15.5	1.29	420.00	+46.50%	139.10	131.85	119.24	—
HD	HD280121P00410000	Put	2028-01-21	471	15.5	1.29	410.00	+43.01%	125.58	123.96	91.71	—
HD	HD280121P00400000	Put	2028-01-21	471	15.5	1.29	400.00	+39.52%	119.52	110.98	100.00	—
HD	HD280121P00390000	Put	2028-01-21	471	15.5	1.29	390.00	+36.04%	109.02	105.75	76.89	—
HD	HD280121P00380000	Put	2028-01-21	471	15.5	1.29	380.00	+32.55%	100.60	97.85	100.75	—
HD	HD280121P00370000	Put	2028-01-21	471	15.5	1.29	370.00	+29.06%	90.97	86.77	92.66	—
HD	HD280121P00360000	Put	2028-01-21	471	15.5	1.29	360.00	+25.57%	83.87	80.11	85.98	—
HD	HD280121P00350000	Put	2028-01-21	471	15.5	1.29	350.00	+22.08%	75.81	70.42	77.95	—
HD	HD280121P00340000	Put	2028-01-21	471	15.5	1.29	340.00	+18.59%	69.87	63.51	59.35	—
HD	HD280121P00330000	Put	2028-01-21	471	15.5	1.29	330.00	+15.11%	61.32	56.89	62.63	—
HD	HD280121P00320000	Put	2028-01-21	471	15.5	1.29	320.00	+11.62%	54.34	51.09	55.94	—
HD	HD280121P00310000	Put	2028-01-21	471	15.5	1.29	310.00	+8.13%	48.91	43.79	49.38	—
HD	HD280121P00300000	Put	2028-01-21	471	15.5	1.29	300.00	+4.64%	43.03	39.12	41.40	—
HD	HD280121P00290000	Put	2028-01-21	471	15.5	1.29	290.00	+1.15%	38.10	32.63	37.88	—
HD	HD280121P00280000	Put	2028-01-21	471	15.5	1.29	280.00	-2.33%	32.13	27.94	30.75	—
HD	HD280121P00270000	Put	2028-01-21	471	15.5	1.29	270.00	-5.82%	28.14	23.57	26.45	—
HD	HD280121P00260000	Put	2028-01-21	471	15.5	1.29	260.00	-9.31%	23.78	20.83	23.65	—
HD	HD280121P00250000	Put	2028-01-21	471	15.5	1.29	250.00	-12.80%	20.31	16.85	19.72	—
HD	HD280121P00240000	Put	2028-01-21	471	15.5	1.29	240.00	-16.29%	17.15	13.81	15.95	—
HD	HD280121P00230000	Put	2028-01-21	471	15.5	1.29	230.00	-19.77%	14.09	10.62	12.69	—
HD	HD280121P00220000	Put	2028-01-21	471	15.5	1.29	220.00	-23.26%	11.02	8.27	11.25	—
HD	HD280121P00210000	Put	2028-01-21	471	15.5	1.29	210.00	-26.75%	9.53	5.81	8.70	—
HD	HD280121P00200000	Put	2028-01-21	471	15.5	1.29	200.00	-30.24%	7.20	5.48	6.50	—
HD	HD280121P00195000	Put	2028-01-21	471	15.5	1.29	195.00	-31.98%	6.77	4.12	3.85	—
HD	HD280121P00190000	Put	2028-01-21	471	15.5	1.29	190.00	-33.73%	6.06	2.58	3.62	—
HD	HD280121P00185000	Put	2028-01-21	471	15.5	1.29	185.00	-35.47%	5.40	3.30	3.25	—
HD	HD280121P00180000	Put	2028-01-21	471	15.5	1.29	180.00	-37.21%	4.91	2.31	4.03	—
HD	HD280121P00175000	Put	2028-01-21	471	15.5	1.29	175.00	-38.96%	4.63	1.90	2.12	—
HD	HD280121P00170000	Put	2028-01-21	471	15.5	1.29	170.00	-40.70%	4.16	1.78	2.36	—
HD	HD280121P00165000	Put	2028-01-21	471	15.5	1.29	165.00	-42.45%	3.82	1.04	1.75	—
HD	HD280121P00160000	Put	2028-01-21	471	15.5	1.29	160.00	-44.19%	2.95	0.71	2.12	—
HD	HD280121P00155000	Put	2028-01-21	471	15.5	1.29	155.00	-45.93%	2.34	1.18	1.60	—
HD	HD280121P00150000	Put	2028-01-21	471	15.5	1.29	150.00	-47.68%	1.58	1.51	1.52	—
HD	HD280317C00460000	Call	2028-03-17	527	17.3	1.44	460.00	+60.45%	6.98	4.11	—	—
HD	HD280317C00450000	Call	2028-03-17	527	17.3	1.44	450.00	+56.96%	8.54	4.06	—	—
HD	HD280317C00440000	Call	2028-03-17	527	17.3	1.44	440.00	+53.48%	8.37	5.74	—	—
HD	HD280317C00430000	Call	2028-03-17	527	17.3	1.44	430.00	+49.99%	9.63	5.46	—	—
HD	HD280317C00420000	Call	2028-03-17	527	17.3	1.44	420.00	+46.50%	10.67	6.42	12.62	—
HD	HD280317C00410000	Call	2028-03-17	527	17.3	1.44	410.00	+43.01%	12.30	7.52	—	—
HD	HD280317C00400000	Call	2028-03-17	527	17.3	1.44	400.00	+39.52%	13.06	9.75	11.00	—
HD	HD280317C00390000	Call	2028-03-17	527	17.3	1.44	390.00	+36.04%	14.72	10.63	—	—
HD	HD280317C00380000	Call	2028-03-17	527	17.3	1.44	380.00	+32.55%	17.18	12.02	18.20	—
HD	HD280317C00370000	Call	2028-03-17	527	17.3	1.44	370.00	+29.06%	17.99	14.12	22.75	—
HD	HD280317C00360000	Call	2028-03-17	527	17.3	1.44	360.00	+25.57%	21.05	15.84	—	—
HD	HD280317C00350000	Call	2028-03-17	527	17.3	1.44	350.00	+22.08%	22.73	18.71	20.50	—
HD	HD280317C00340000	Call	2028-03-17	527	17.3	1.44	340.00	+18.59%	26.12	21.46	23.85	—
HD	HD280317C00330000	Call	2028-03-17	527	17.3	1.44	330.00	+15.11%	28.99	24.34	—	—
HD	HD280317C00320000	Call	2028-03-17	527	17.3	1.44	320.00	+11.62%	31.31	27.17	29.65	—
HD	HD280317C00310000	Call	2028-03-17	527	17.3	1.44	310.00	+8.13%	35.97	30.68	30.85	—
HD	HD280317C00300000	Call	2028-03-17	527	17.3	1.44	300.00	+4.64%	38.91	33.82	34.45	—
HD	HD280317C00290000	Call	2028-03-17	527	17.3	1.44	290.00	+1.15%	43.18	39.69	39.90	—
HD	HD280317C00280000	Call	2028-03-17	527	17.3	1.44	280.00	-2.33%	47.71	42.87	54.33	—
HD	HD280317C00270000	Call	2028-03-17	527	17.3	1.44	270.00	-5.82%	52.89	49.37	50.70	—
HD	HD280317C00260000	Call	2028-03-17	527	17.3	1.44	260.00	-9.31%	57.95	53.64	—	—
HD	HD280317C00250000	Call	2028-03-17	527	17.3	1.44	250.00	-12.80%	65.26	59.63	61.15	—
HD	HD280317C00240000	Call	2028-03-17	527	17.3	1.44	240.00	-16.29%	70.40	65.58	—	—
HD	HD280317C00230000	Call	2028-03-17	527	17.3	1.44	230.00	-19.77%	78.58	73.41	—	—
HD	HD280317C00220000	Call	2028-03-17	527	17.3	1.44	220.00	-23.26%	83.16	79.48	—	—
HD	HD280317C00210000	Call	2028-03-17	527	17.3	1.44	210.00	-26.75%	90.61	87.70	—	—
HD	HD280317C00200000	Call	2028-03-17	527	17.3	1.44	200.00	-30.24%	99.25	95.36	98.08	—
HD	HD280317C00195000	Call	2028-03-17	527	17.3	1.44	195.00	-31.98%	101.24	96.78	—	—
HD	HD280317C00190000	Call	2028-03-17	527	17.3	1.44	190.00	-33.73%	108.24	101.08	—	—
HD	HD280317C00185000	Call	2028-03-17	527	17.3	1.44	185.00	-35.47%	113.68	106.63	—	—
HD	HD280317C00180000	Call	2028-03-17	527	17.3	1.44	180.00	-37.21%	114.27	111.80	—	—
HD	HD280317C00175000	Call	2028-03-17	527	17.3	1.44	175.00	-38.96%	120.07	116.24	—	—
HD	HD280317C00170000	Call	2028-03-17	527	17.3	1.44	170.00	-40.70%	124.95	119.69	—	—
HD	HD280317C00165000	Call	2028-03-17	527	17.3	1.44	165.00	-42.45%	125.72	124.59	—	—
HD	HD280317C00160000	Call	2028-03-17	527	17.3	1.44	160.00	-44.19%	129.66	128.12	—	—
HD	HD280317C00155000	Call	2028-03-17	527	17.3	1.44	155.00	-45.93%	134.75	134.53	—	—
HD	HD280317C00150000	Call	2028-03-17	527	17.3	1.44	150.00	-47.68%	141.82	135.79	133.56	—
HD	HD280317C00145000	Call	2028-03-17	527	17.3	1.44	145.00	-49.42%	147.47	140.57	—	—
HD	HD280317P00460000	Put	2028-03-17	527	17.3	1.44	460.00	+60.45%	173.81	169.66	—	—
HD	HD280317P00450000	Put	2028-03-17	527	17.3	1.44	450.00	+56.96%	162.92	158.45	—	—
HD	HD280317P00440000	Put	2028-03-17	527	17.3	1.44	440.00	+53.48%	157.90	153.90	—	—
HD	HD280317P00430000	Put	2028-03-17	527	17.3	1.44	430.00	+49.99%	143.69	139.53	—	—
HD	HD280317P00420000	Put	2028-03-17	527	17.3	1.44	420.00	+46.50%	138.67	129.71	—	—
HD	HD280317P00410000	Put	2028-03-17	527	17.3	1.44	410.00	+43.01%	128.79	123.91	—	—
HD	HD280317P00400000	Put	2028-03-17	527	17.3	1.44	400.00	+39.52%	116.60	114.35	—	—
HD	HD280317P00390000	Put	2028-03-17	527	17.3	1.44	390.00	+36.04%	111.12	105.59	—	—
HD	HD280317P00380000	Put	2028-03-17	527	17.3	1.44	380.00	+32.55%	98.81	97.48	90.81	—
HD	HD280317P00370000	Put	2028-03-17	527	17.3	1.44	370.00	+29.06%	92.85	89.63	—	—
HD	HD280317P00360000	Put	2028-03-17	527	17.3	1.44	360.00	+25.57%	85.75	81.55	—	—
HD	HD280317P00350000	Put	2028-03-17	527	17.3	1.44	350.00	+22.08%	76.78	73.81	—	—
HD	HD280317P00340000	Put	2028-03-17	527	17.3	1.44	340.00	+18.59%	69.76	65.04	—	—
HD	HD280317P00330000	Put	2028-03-17	527	17.3	1.44	330.00	+15.11%	62.54	59.40	—	—
HD	HD280317P00320000	Put	2028-03-17	527	17.3	1.44	320.00	+11.62%	57.21	51.06	—	—
HD	HD280317P00310000	Put	2028-03-17	527	17.3	1.44	310.00	+8.13%	50.04	45.73	—	—
HD	HD280317P00300000	Put	2028-03-17	527	17.3	1.44	300.00	+4.64%	43.72	40.55	34.65	—
HD	HD280317P00290000	Put	2028-03-17	527	17.3	1.44	290.00	+1.15%	38.29	34.81	38.06	—
HD	HD280317P00280000	Put	2028-03-17	527	17.3	1.44	280.00	-2.33%	34.15	29.88	34.25	—
HD	HD280317P00270000	Put	2028-03-17	527	17.3	1.44	270.00	-5.82%	29.18	24.80	30.22	—
HD	HD280317P00260000	Put	2028-03-17	527	17.3	1.44	260.00	-9.31%	24.93	21.05	26.50	—
HD	HD280317P00250000	Put	2028-03-17	527	17.3	1.44	250.00	-12.80%	22.32	17.83	20.35	—
HD	HD280317P00240000	Put	2028-03-17	527	17.3	1.44	240.00	-16.29%	18.38	13.97	18.00	—
HD	HD280317P00230000	Put	2028-03-17	527	17.3	1.44	230.00	-19.77%	16.22	10.96	13.07	—
HD	HD280317P00220000	Put	2028-03-17	527	17.3	1.44	220.00	-23.26%	12.51	8.43	10.95	—
HD	HD280317P00210000	Put	2028-03-17	527	17.3	1.44	210.00	-26.75%	10.31	6.66	—	—
HD	HD280317P00200000	Put	2028-03-17	527	17.3	1.44	200.00	-30.24%	8.47	4.45	6.95	—
HD	HD280317P00195000	Put	2028-03-17	527	17.3	1.44	195.00	-31.98%	7.71	3.98	—	—
HD	HD280317P00190000	Put	2028-03-17	527	17.3	1.44	190.00	-33.73%	6.92	3.02	6.45	—
HD	HD280317P00185000	Put	2028-03-17	527	17.3	1.44	185.00	-35.47%	6.16	3.25	—	—
HD	HD280317P00180000	Put	2028-03-17	527	17.3	1.44	180.00	-37.21%	5.65	2.89	—	—
HD	HD280317P00175000	Put	2028-03-17	527	17.3	1.44	175.00	-38.96%	5.19	2.35	—	—
HD	HD280317P00170000	Put	2028-03-17	527	17.3	1.44	170.00	-40.70%	4.62	1.93	3.01	—
HD	HD280317P00165000	Put	2028-03-17	527	17.3	1.44	165.00	-42.45%	4.11	2.18	3.15	—
HD	HD280317P00160000	Put	2028-03-17	527	17.3	1.44	160.00	-44.19%	3.75	1.15	—	—
HD	HD280317P00155000	Put	2028-03-17	527	17.3	1.44	155.00	-45.93%	3.63	1.36	—	—
HD	HD280317P00150000	Put	2028-03-17	527	17.3	1.44	150.00	-47.68%	2.85	1.00	2.13	—
HD	HD280317P00145000	Put	2028-03-17	527	17.3	1.44	145.00	-49.42%	2.08	1.12	1.73	—
HD	HD281215C00580000	Call	2028-12-15	800	26.3	2.19	580.00	+102.31%	5.45	3.69	4.30	—
HD	HD281215C00560000	Call	2028-12-15	800	26.3	2.19	560.00	+95.33%	6.08	4.27	4.80	—
HD	HD281215C00550000	Call	2028-12-15	800	26.3	2.19	550.00	+91.84%	6.98	4.78	5.00	—
HD	HD281215C00540000	Call	2028-12-15	800	26.3	2.19	540.00	+88.36%	7.21	5.00	6.00	—
HD	HD281215C00530000	Call	2028-12-15	800	26.3	2.19	530.00	+84.87%	7.90	4.98	6.00	—
HD	HD281215C00520000	Call	2028-12-15	800	26.3	2.19	520.00	+81.38%	8.69	5.76	16.50	—
HD	HD281215C00510000	Call	2028-12-15	800	26.3	2.19	510.00	+77.89%	8.99	6.54	18.10	—
HD	HD281215C00500000	Call	2028-12-15	800	26.3	2.19	500.00	+74.40%	9.51	6.62	8.00	—
HD	HD281215C00490000	Call	2028-12-15	800	26.3	2.19	490.00	+70.92%	10.62	7.71	8.59	—
HD	HD281215C00480000	Call	2028-12-15	800	26.3	2.19	480.00	+67.43%	11.32	8.68	10.00	—
HD	HD281215C00470000	Call	2028-12-15	800	26.3	2.19	470.00	+63.94%	12.18	9.14	16.78	—
HD	HD281215C00460000	Call	2028-12-15	800	26.3	2.19	460.00	+60.45%	13.09	9.23	11.80	—
HD	HD281215C00450000	Call	2028-12-15	800	26.3	2.19	450.00	+56.96%	13.98	10.14	12.46	—
HD	HD281215C00440000	Call	2028-12-15	800	26.3	2.19	440.00	+53.48%	15.51	11.41	21.75	—
HD	HD281215C00430000	Call	2028-12-15	800	26.3	2.19	430.00	+49.99%	16.42	12.75	17.25	—
HD	HD281215C00420000	Call	2028-12-15	800	26.3	2.19	420.00	+46.50%	17.64	14.82	15.53	—
HD	HD281215C00410000	Call	2028-12-15	800	26.3	2.19	410.00	+43.01%	20.31	15.40	17.06	—
HD	HD281215C00400000	Call	2028-12-15	800	26.3	2.19	400.00	+39.52%	22.11	18.26	18.38	—
HD	HD281215C00390000	Call	2028-12-15	800	26.3	2.19	390.00	+36.04%	23.81	19.32	21.00	—
HD	HD281215C00380000	Call	2028-12-15	800	26.3	2.19	380.00	+32.55%	25.64	21.03	22.03	—
HD	HD281215C00370000	Call	2028-12-15	800	26.3	2.19	370.00	+29.06%	27.41	23.28	24.35	—
HD	HD281215C00360000	Call	2028-12-15	800	26.3	2.19	360.00	+25.57%	28.82	25.14	27.25	—
HD	HD281215C00350000	Call	2028-12-15	800	26.3	2.19	350.00	+22.08%	31.45	28.49	28.58	—
HD	HD281215C00340000	Call	2028-12-15	800	26.3	2.19	340.00	+18.59%	35.58	31.06	33.85	—
HD	HD281215C00330000	Call	2028-12-15	800	26.3	2.19	330.00	+15.11%	38.30	33.76	33.65	—
HD	HD281215C00320000	Call	2028-12-15	800	26.3	2.19	320.00	+11.62%	41.45	37.06	37.90	—
HD	HD281215C00310000	Call	2028-12-15	800	26.3	2.19	310.00	+8.13%	44.91	40.82	40.45	—
HD	HD281215C00300000	Call	2028-12-15	800	26.3	2.19	300.00	+4.64%	47.87	43.67	45.65	—
HD	HD281215C00290000	Call	2028-12-15	800	26.3	2.19	290.00	+1.15%	51.26	49.03	51.26	—
HD	HD281215C00280000	Call	2028-12-15	800	26.3	2.19	280.00	-2.33%	58.31	54.51	55.30	—
HD	HD281215C00270000	Call	2028-12-15	800	26.3	2.19	270.00	-5.82%	62.60	58.62	60.30	—
HD	HD281215C00260000	Call	2028-12-15	800	26.3	2.19	260.00	-9.31%	68.39	62.59	64.00	—
HD	HD281215C00250000	Call	2028-12-15	800	26.3	2.19	250.00	-12.80%	72.69	68.81	70.20	—
HD	HD281215C00240000	Call	2028-12-15	800	26.3	2.19	240.00	-16.29%	77.27	73.84	79.00	—
HD	HD281215C00230000	Call	2028-12-15	800	26.3	2.19	230.00	-19.77%	84.79	80.99	81.00	—
HD	HD281215C00220000	Call	2028-12-15	800	26.3	2.19	220.00	-23.26%	88.58	85.63	112.09	—
HD	HD281215C00210000	Call	2028-12-15	800	26.3	2.19	210.00	-26.75%	95.34	92.61	89.50	—
HD	HD281215C00200000	Call	2028-12-15	800	26.3	2.19	200.00	-30.24%	105.37	99.91	99.96	—
HD	HD281215C00195000	Call	2028-12-15	800	26.3	2.19	195.00	-31.98%	107.79	101.28	163.00	—
HD	HD281215C00190000	Call	2028-12-15	800	26.3	2.19	190.00	-33.73%	111.76	108.53	131.97	—
HD	HD281215C00185000	Call	2028-12-15	800	26.3	2.19	185.00	-35.47%	114.05	112.47	107.16	—
HD	HD281215C00180000	Call	2028-12-15	800	26.3	2.19	180.00	-37.21%	117.22	112.01	139.87	—
HD	HD281215C00175000	Call	2028-12-15	800	26.3	2.19	175.00	-38.96%	121.54	115.79	152.79	—
HD	HD281215C00170000	Call	2028-12-15	800	26.3	2.19	170.00	-40.70%	123.18	121.34	156.42	—
HD	HD281215C00165000	Call	2028-12-15	800	26.3	2.19	165.00	-42.45%	127.87	126.98	185.60	—
HD	HD281215C00160000	Call	2028-12-15	800	26.3	2.19	160.00	-44.19%	132.27	131.26	146.00	—
HD	HD281215C00155000	Call	2028-12-15	800	26.3	2.19	155.00	-45.93%	139.58	136.64	148.99	—
HD	HD281215C00150000	Call	2028-12-15	800	26.3	2.19	150.00	-47.68%	144.33	140.42	—	—
HD	HD281215C00145000	Call	2028-12-15	800	26.3	2.19	145.00	-49.42%	147.99	144.37	—	—
HD	HD281215P00580000	Put	2028-12-15	800	26.3	2.19	580.00	+102.31%	300.42	291.59	—	—
HD	HD281215P00560000	Put	2028-12-15	800	26.3	2.19	560.00	+95.33%	276.58	269.46	—	—
HD	HD281215P00550000	Put	2028-12-15	800	26.3	2.19	550.00	+91.84%	268.51	261.17	—	—
HD	HD281215P00540000	Put	2028-12-15	800	26.3	2.19	540.00	+88.36%	256.08	251.50	—	—
HD	HD281215P00530000	Put	2028-12-15	800	26.3	2.19	530.00	+84.87%	246.40	242.74	—	—
HD	HD281215P00520000	Put	2028-12-15	800	26.3	2.19	520.00	+81.38%	234.13	231.58	—	—
HD	HD281215P00510000	Put	2028-12-15	800	26.3	2.19	510.00	+77.89%	229.52	222.19	—	—
HD	HD281215P00500000	Put	2028-12-15	800	26.3	2.19	500.00	+74.40%	218.62	213.85	—	—
HD	HD281215P00490000	Put	2028-12-15	800	26.3	2.19	490.00	+70.92%	202.67	201.28	—	—
HD	HD281215P00480000	Put	2028-12-15	800	26.3	2.19	480.00	+67.43%	194.36	190.32	—	—
HD	HD281215P00470000	Put	2028-12-15	800	26.3	2.19	470.00	+63.94%	187.20	183.62	—	—
HD	HD281215P00460000	Put	2028-12-15	800	26.3	2.19	460.00	+60.45%	173.76	171.41	—	—
HD	HD281215P00450000	Put	2028-12-15	800	26.3	2.19	450.00	+56.96%	164.44	159.61	127.00	—
HD	HD281215P00440000	Put	2028-12-15	800	26.3	2.19	440.00	+53.48%	155.00	149.05	—	—
HD	HD281215P00430000	Put	2028-12-15	800	26.3	2.19	430.00	+49.99%	148.89	145.80	108.41	—
HD	HD281215P00420000	Put	2028-12-15	800	26.3	2.19	420.00	+46.50%	139.97	133.34	137.76	—
HD	HD281215P00410000	Put	2028-12-15	800	26.3	2.19	410.00	+43.01%	130.78	123.47	98.62	—
HD	HD281215P00400000	Put	2028-12-15	800	26.3	2.19	400.00	+39.52%	122.12	118.78	100.50	—
HD	HD281215P00390000	Put	2028-12-15	800	26.3	2.19	390.00	+36.04%	112.00	106.79	59.55	—
HD	HD281215P00380000	Put	2028-12-15	800	26.3	2.19	380.00	+32.55%	106.52	99.61	87.07	—
HD	HD281215P00370000	Put	2028-12-15	800	26.3	2.19	370.00	+29.06%	95.20	90.84	85.18	—
HD	HD281215P00360000	Put	2028-12-15	800	26.3	2.19	360.00	+25.57%	89.27	84.72	79.72	—
HD	HD281215P00350000	Put	2028-12-15	800	26.3	2.19	350.00	+22.08%	83.28	76.13	71.55	—
HD	HD281215P00340000	Put	2028-12-15	800	26.3	2.19	340.00	+18.59%	75.42	70.58	68.40	—
HD	HD281215P00330000	Put	2028-12-15	800	26.3	2.19	330.00	+15.11%	68.41	62.29	64.03	—
HD	HD281215P00320000	Put	2028-12-15	800	26.3	2.19	320.00	+11.62%	61.14	56.13	62.33	—
HD	HD281215P00310000	Put	2028-12-15	800	26.3	2.19	310.00	+8.13%	56.28	50.78	56.28	—
HD	HD281215P00300000	Put	2028-12-15	800	26.3	2.19	300.00	+4.64%	49.79	48.43	50.38	—
HD	HD281215P00290000	Put	2028-12-15	800	26.3	2.19	290.00	+1.15%	45.25	39.78	44.96	—
HD	HD281215P00280000	Put	2028-12-15	800	26.3	2.19	280.00	-2.33%	39.94	36.06	38.52	—
HD	HD281215P00270000	Put	2028-12-15	800	26.3	2.19	270.00	-5.82%	33.72	32.51	33.60	—
HD	HD281215P00260000	Put	2028-12-15	800	26.3	2.19	260.00	-9.31%	31.40	27.27	31.07	—
HD	HD281215P00250000	Put	2028-12-15	800	26.3	2.19	250.00	-12.80%	27.61	25.34	26.50	—
HD	HD281215P00240000	Put	2028-12-15	800	26.3	2.19	240.00	-16.29%	23.44	19.86	22.82	—
HD	HD281215P00230000	Put	2028-12-15	800	26.3	2.19	230.00	-19.77%	21.28	16.46	18.30	—
HD	HD281215P00220000	Put	2028-12-15	800	26.3	2.19	220.00	-23.26%	18.03	13.02	12.90	—
HD	HD281215P00210000	Put	2028-12-15	800	26.3	2.19	210.00	-26.75%	14.20	11.95	10.20	—
HD	HD281215P00200000	Put	2028-12-15	800	26.3	2.19	200.00	-30.24%	12.52	8.48	11.24	—
HD	HD281215P00195000	Put	2028-12-15	800	26.3	2.19	195.00	-31.98%	11.19	7.63	8.40	—
HD	HD281215P00190000	Put	2028-12-15	800	26.3	2.19	190.00	-33.73%	10.47	6.55	8.20	—
HD	HD281215P00185000	Put	2028-12-15	800	26.3	2.19	185.00	-35.47%	9.94	5.69	7.65	—
HD	HD281215P00180000	Put	2028-12-15	800	26.3	2.19	180.00	-37.21%	8.43	6.03	7.85	—
HD	HD281215P00175000	Put	2028-12-15	800	26.3	2.19	175.00	-38.96%	8.09	4.05	6.00	—
HD	HD281215P00170000	Put	2028-12-15	800	26.3	2.19	170.00	-40.70%	6.58	5.20	7.02	—
HD	HD281215P00165000	Put	2028-12-15	800	26.3	2.19	165.00	-42.45%	6.59	3.78	8.25	—
HD	HD281215P00160000	Put	2028-12-15	800	26.3	2.19	160.00	-44.19%	6.07	3.90	4.30	—
HD	HD281215P00155000	Put	2028-12-15	800	26.3	2.19	155.00	-45.93%	4.81	3.47	4.25	—
HD	HD281215P00150000	Put	2028-12-15	800	26.3	2.19	150.00	-47.68%	6.08	2.87	—	—
HD	HD281215P00145000	Put	2028-12-15	800	26.3	2.19	145.00	-49.42%	4.20	2.46	3.38	—
HD	HD290119C00460000	Call	2029-01-19	835	27.4	2.29	460.00	+60.45%	13.76	10.10	11.50	—
HD	HD290119C00450000	Call	2029-01-19	835	27.4	2.29	450.00	+56.96%	14.52	11.92	13.16	—
HD	HD290119C00440000	Call	2029-01-19	835	27.4	2.29	440.00	+53.48%	15.83	12.40	—	—
HD	HD290119C00430000	Call	2029-01-19	835	27.4	2.29	430.00	+49.99%	18.02	14.82	16.98	—
HD	HD290119C00420000	Call	2029-01-19	835	27.4	2.29	420.00	+46.50%	18.77	15.09	—	—
HD	HD290119C00410000	Call	2029-01-19	835	27.4	2.29	410.00	+43.01%	21.00	16.48	—	—
HD	HD290119C00400000	Call	2029-01-19	835	27.4	2.29	400.00	+39.52%	23.18	17.82	19.08	—
HD	HD290119C00390000	Call	2029-01-19	835	27.4	2.29	390.00	+36.04%	24.12	20.40	28.17	—
HD	HD290119C00380000	Call	2029-01-19	835	27.4	2.29	380.00	+32.55%	27.00	21.41	25.70	—
HD	HD290119C00370000	Call	2029-01-19	835	27.4	2.29	370.00	+29.06%	28.45	23.74	26.30	—
HD	HD290119C00360000	Call	2029-01-19	835	27.4	2.29	360.00	+25.57%	31.09	26.34	27.87	—
HD	HD290119C00350000	Call	2029-01-19	835	27.4	2.29	350.00	+22.08%	33.12	29.15	30.00	—
HD	HD290119C00340000	Call	2029-01-19	835	27.4	2.29	340.00	+18.59%	36.23	31.59	32.15	—
HD	HD290119C00330000	Call	2029-01-19	835	27.4	2.29	330.00	+15.11%	39.11	34.72	35.13	—
HD	HD290119C00320000	Call	2029-01-19	835	27.4	2.29	320.00	+11.62%	42.67	39.08	40.01	—
HD	HD290119C00310000	Call	2029-01-19	835	27.4	2.29	310.00	+8.13%	46.29	42.37	41.30	—
HD	HD290119C00300000	Call	2029-01-19	835	27.4	2.29	300.00	+4.64%	50.06	46.53	47.86	—
HD	HD290119C00290000	Call	2029-01-19	835	27.4	2.29	290.00	+1.15%	54.25	50.76	51.62	—
HD	HD290119C00280000	Call	2029-01-19	835	27.4	2.29	280.00	-2.33%	56.59	55.30	54.73	—
HD	HD290119C00270000	Call	2029-01-19	835	27.4	2.29	270.00	-5.82%	62.15	59.15	57.40	—
HD	HD290119C00260000	Call	2029-01-19	835	27.4	2.29	260.00	-9.31%	66.58	63.59	64.50	—
HD	HD290119C00250000	Call	2029-01-19	835	27.4	2.29	250.00	-12.80%	74.00	70.07	70.07	—
HD	HD290119C00240000	Call	2029-01-19	835	27.4	2.29	240.00	-16.29%	79.16	75.42	74.86	—
HD	HD290119C00230000	Call	2029-01-19	835	27.4	2.29	230.00	-19.77%	85.14	81.66	80.10	—
HD	HD290119C00220000	Call	2029-01-19	835	27.4	2.29	220.00	-23.26%	90.40	86.59	91.22	—
HD	HD290119C00210000	Call	2029-01-19	835	27.4	2.29	210.00	-26.75%	97.19	93.52	99.74	—
HD	HD290119C00200000	Call	2029-01-19	835	27.4	2.29	200.00	-30.24%	104.24	98.59	101.20	—
HD	HD290119C00195000	Call	2029-01-19	835	27.4	2.29	195.00	-31.98%	107.70	103.25	103.60	—
HD	HD290119C00190000	Call	2029-01-19	835	27.4	2.29	190.00	-33.73%	109.73	107.85	107.10	—
HD	HD290119C00185000	Call	2029-01-19	835	27.4	2.29	185.00	-35.47%	113.15	109.34	—	—
HD	HD290119C00180000	Call	2029-01-19	835	27.4	2.29	180.00	-37.21%	117.20	112.23	—	—
HD	HD290119C00175000	Call	2029-01-19	835	27.4	2.29	175.00	-38.96%	120.23	118.29	—	—
HD	HD290119C00170000	Call	2029-01-19	835	27.4	2.29	170.00	-40.70%	125.79	122.13	120.00	—
HD	HD290119C00165000	Call	2029-01-19	835	27.4	2.29	165.00	-42.45%	128.85	126.76	—	—
HD	HD290119C00160000	Call	2029-01-19	835	27.4	2.29	160.00	-44.19%	134.65	131.13	126.70	—
HD	HD290119C00155000	Call	2029-01-19	835	27.4	2.29	155.00	-45.93%	140.70	132.13	136.00	—
HD	HD290119C00150000	Call	2029-01-19	835	27.4	2.29	150.00	-47.68%	144.64	140.88	137.00	—
HD	HD290119C00145000	Call	2029-01-19	835	27.4	2.29	145.00	-49.42%	145.79	144.69	—	—
HD	HD290119P00460000	Put	2029-01-19	835	27.4	2.29	460.00	+60.45%	178.81	172.79	—	—
HD	HD290119P00450000	Put	2029-01-19	835	27.4	2.29	450.00	+56.96%	168.16	163.32	—	—
HD	HD290119P00440000	Put	2029-01-19	835	27.4	2.29	440.00	+53.48%	158.56	152.85	—	—
HD	HD290119P00430000	Put	2029-01-19	835	27.4	2.29	430.00	+49.99%	144.94	140.46	—	—
HD	HD290119P00420000	Put	2029-01-19	835	27.4	2.29	420.00	+46.50%	137.78	136.63	—	—
HD	HD290119P00410000	Put	2029-01-19	835	27.4	2.29	410.00	+43.01%	131.82	123.54	128.95	—
HD	HD290119P00400000	Put	2029-01-19	835	27.4	2.29	400.00	+39.52%	120.51	117.32	—	—
HD	HD290119P00390000	Put	2029-01-19	835	27.4	2.29	390.00	+36.04%	114.73	108.78	113.20	—
HD	HD290119P00380000	Put	2029-01-19	835	27.4	2.29	380.00	+32.55%	106.51	101.76	—	—
HD	HD290119P00370000	Put	2029-01-19	835	27.4	2.29	370.00	+29.06%	94.94	91.63	97.35	—
HD	HD290119P00360000	Put	2029-01-19	835	27.4	2.29	360.00	+25.57%	88.66	84.17	—	—
HD	HD290119P00350000	Put	2029-01-19	835	27.4	2.29	350.00	+22.08%	81.77	77.88	—	—
HD	HD290119P00340000	Put	2029-01-19	835	27.4	2.29	340.00	+18.59%	75.82	71.13	—	—
HD	HD290119P00330000	Put	2029-01-19	835	27.4	2.29	330.00	+15.11%	69.61	64.36	58.05	—
HD	HD290119P00320000	Put	2029-01-19	835	27.4	2.29	320.00	+11.62%	63.37	56.40	52.95	—
HD	HD290119P00310000	Put	2029-01-19	835	27.4	2.29	310.00	+8.13%	57.15	51.43	55.80	—
HD	HD290119P00300000	Put	2029-01-19	835	27.4	2.29	300.00	+4.64%	51.30	46.81	47.95	—
HD	HD290119P00290000	Put	2029-01-19	835	27.4	2.29	290.00	+1.15%	45.75	41.47	40.41	—
HD	HD290119P00280000	Put	2029-01-19	835	27.4	2.29	280.00	-2.33%	40.63	35.50	38.88	—
HD	HD290119P00270000	Put	2029-01-19	835	27.4	2.29	270.00	-5.82%	34.05	32.32	33.95	—
HD	HD290119P00260000	Put	2029-01-19	835	27.4	2.29	260.00	-9.31%	31.96	27.01	31.25	—
HD	HD290119P00250000	Put	2029-01-19	835	27.4	2.29	250.00	-12.80%	28.33	23.87	27.00	—
HD	HD290119P00240000	Put	2029-01-19	835	27.4	2.29	240.00	-16.29%	24.11	20.62	23.12	—
HD	HD290119P00230000	Put	2029-01-19	835	27.4	2.29	230.00	-19.77%	20.58	16.27	17.23	—
HD	HD290119P00220000	Put	2029-01-19	835	27.4	2.29	220.00	-23.26%	18.12	13.54	16.00	—
HD	HD290119P00210000	Put	2029-01-19	835	27.4	2.29	210.00	-26.75%	15.12	11.94	11.20	—
HD	HD290119P00200000	Put	2029-01-19	835	27.4	2.29	200.00	-30.24%	12.07	9.34	12.00	—
HD	HD290119P00195000	Put	2029-01-19	835	27.4	2.29	195.00	-31.98%	11.64	8.29	—	—
HD	HD290119P00190000	Put	2029-01-19	835	27.4	2.29	190.00	-33.73%	11.34	7.10	9.45	—
HD	HD290119P00185000	Put	2029-01-19	835	27.4	2.29	185.00	-35.47%	10.89	6.60	8.25	—
HD	HD290119P00180000	Put	2029-01-19	835	27.4	2.29	180.00	-37.21%	9.31	5.61	—	—
HD	HD290119P00175000	Put	2029-01-19	835	27.4	2.29	175.00	-38.96%	9.66	4.95	6.16	—
HD	HD290119P00170000	Put	2029-01-19	835	27.4	2.29	170.00	-40.70%	8.88	4.03	—	—
HD	HD290119P00165000	Put	2029-01-19	835	27.4	2.29	165.00	-42.45%	6.62	4.34	5.05	—
HD	HD290119P00160000	Put	2029-01-19	835	27.4	2.29	160.00	-44.19%	7.23	2.98	4.80	—
HD	HD290119P00155000	Put	2029-01-19	835	27.4	2.29	155.00	-45.93%	6.66	2.84	—	—
HD	HD290119P00150000	Put	2029-01-19	835	27.4	2.29	150.00	-47.68%	6.06	2.98	—	—
HD	HD290119P00145000	Put	2029-01-19	835	27.4	2.29	145.00	-49.42%	4.43	2.61	—	—