IBM Options ChainInternational Business Machines

Spot 221.29 · 2,112 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
IBM	IBM261009C00310000	Call	2026-10-09	2	0.1	0.01	310.00	+40.09%	0.03	0.00	0.01	6
IBM	IBM261009C00305000	Call	2026-10-09	2	0.1	0.01	305.00	+37.83%	1.99	0.00	0.03	4
IBM	IBM261009C00300000	Call	2026-10-09	2	0.1	0.01	300.00	+35.57%	0.03	0.00	0.03	64
IBM	IBM261009C00295000	Call	2026-10-09	2	0.1	0.01	295.00	+33.31%	2.11	0.00	0.04	173
IBM	IBM261009C00290000	Call	2026-10-09	2	0.1	0.01	290.00	+31.05%	2.10	0.00	0.01	8
IBM	IBM261009C00285000	Call	2026-10-09	2	0.1	0.01	285.00	+28.79%	0.50	0.00	0.01	33
IBM	IBM261009C00280000	Call	2026-10-09	2	0.1	0.01	280.00	+26.53%	0.01	0.00	0.01	224
IBM	IBM261009C00275000	Call	2026-10-09	2	0.1	0.01	275.00	+24.27%	0.42	0.00	0.01	452
IBM	IBM261009C00270000	Call	2026-10-09	2	0.1	0.01	270.00	+22.01%	0.03	0.00	0.01	89
IBM	IBM261009C00265000	Call	2026-10-09	2	0.1	0.01	265.00	+19.75%	0.25	0.00	0.05	53
IBM	IBM261009C00260000	Call	2026-10-09	2	0.1	0.01	260.00	+17.49%	0.29	0.00	0.01	597
IBM	IBM261009C00257500	Call	2026-10-09	2	0.1	0.01	257.50	+16.36%	0.97	0.00	0.01	134
IBM	IBM261009C00255000	Call	2026-10-09	2	0.1	0.01	255.00	+15.23%	0.04	0.00	0.01	219
IBM	IBM261009C00252500	Call	2026-10-09	2	0.1	0.01	252.50	+14.10%	0.08	0.00	0.06	122
IBM	IBM261009C00250000	Call	2026-10-09	2	0.1	0.01	250.00	+12.97%	0.04	0.03	0.03	859
IBM	IBM261009C00247500	Call	2026-10-09	2	0.1	0.01	247.50	+11.84%	0.30	0.00	0.05	167
IBM	IBM261009C00245000	Call	2026-10-09	2	0.1	0.01	245.00	+10.71%	0.03	0.01	0.03	1,059
IBM	IBM261009C00242500	Call	2026-10-09	2	0.1	0.01	242.50	+9.58%	0.09	0.04	0.04	388
IBM	IBM261009C00240000	Call	2026-10-09	2	0.1	0.01	240.00	+8.45%	0.04	0.02	0.04	986
IBM	IBM261009C00237500	Call	2026-10-09	2	0.1	0.01	237.50	+7.33%	0.11	0.05	0.08	1,422
IBM	IBM261009C00235000	Call	2026-10-09	2	0.1	0.01	235.00	+6.20%	0.18	0.14	0.14	987
IBM	IBM261009C00232500	Call	2026-10-09	2	0.1	0.01	232.50	+5.07%	0.28	0.18	0.26	875
IBM	IBM261009C00230000	Call	2026-10-09	2	0.1	0.01	230.00	+3.94%	0.47	0.42	0.42	1,542
IBM	IBM261009C00227500	Call	2026-10-09	2	0.1	0.01	227.50	+2.81%	0.76	0.68	0.75	842
IBM	IBM261009C00225000	Call	2026-10-09	2	0.1	0.01	225.00	+1.68%	1.35	1.23	1.30	870
IBM	IBM261009C00222500	Call	2026-10-09	2	0.1	0.01	222.50	+0.55%	2.24	2.10	2.10	630
IBM	IBM261009C00220000	Call	2026-10-09	2	0.1	0.01	220.00	-0.58%	3.55	3.28	3.31	385
IBM	IBM261009C00217500	Call	2026-10-09	2	0.1	0.01	217.50	-1.71%	5.21	4.77	4.95	44
IBM	IBM261009C00215000	Call	2026-10-09	2	0.1	0.01	215.00	-2.84%	7.46	5.94	8.80	123
IBM	IBM261009C00212500	Call	2026-10-09	2	0.1	0.01	212.50	-3.97%	10.20	8.06	10.05	27
IBM	IBM261009C00210000	Call	2026-10-09	2	0.1	0.01	210.00	-5.10%	12.66	10.71	12.35	39
IBM	IBM261009C00207500	Call	2026-10-09	2	0.1	0.01	207.50	-6.23%	16.14	12.47	20.60	1
IBM	IBM261009C00205000	Call	2026-10-09	2	0.1	0.01	205.00	-7.36%	18.62	14.68	18.40	9
IBM	IBM261009C00202500	Call	2026-10-09	2	0.1	0.01	202.50	-8.49%	20.54	18.28	—	—
IBM	IBM261009C00200000	Call	2026-10-09	2	0.1	0.01	200.00	-9.62%	22.83	20.17	24.45	60
IBM	IBM261009C00197500	Call	2026-10-09	2	0.1	0.01	197.50	-10.75%	25.98	23.77	24.16	9
IBM	IBM261009C00195000	Call	2026-10-09	2	0.1	0.01	195.00	-11.88%	27.88	24.67	28.10	11
IBM	IBM261009C00190000	Call	2026-10-09	2	0.1	0.01	190.00	-14.14%	32.74	30.33	33.27	4
IBM	IBM261009C00185000	Call	2026-10-09	2	0.1	0.01	185.00	-16.40%	38.30	34.72	38.25	—
IBM	IBM261009C00180000	Call	2026-10-09	2	0.1	0.01	180.00	-18.66%	43.87	39.90	—	—
IBM	IBM261009C00175000	Call	2026-10-09	2	0.1	0.01	175.00	-20.92%	48.93	44.23	48.23	—
IBM	IBM261009C00170000	Call	2026-10-09	2	0.1	0.01	170.00	-23.18%	53.39	48.86	53.21	8
IBM	IBM261009C00165000	Call	2026-10-09	2	0.1	0.01	165.00	-25.44%	57.31	54.03	58.32	—
IBM	IBM261009C00160000	Call	2026-10-09	2	0.1	0.01	160.00	-27.70%	63.22	59.30	63.31	—
IBM	IBM261009C00155000	Call	2026-10-09	2	0.1	0.01	155.00	-29.96%	68.48	63.50	67.34	—
IBM	IBM261009C00150000	Call	2026-10-09	2	0.1	0.01	150.00	-32.22%	74.76	68.78	72.30	1
IBM	IBM261009C00145000	Call	2026-10-09	2	0.1	0.01	145.00	-34.48%	77.20	74.07	77.30	3
IBM	IBM261009C00140000	Call	2026-10-09	2	0.1	0.01	140.00	-36.73%	83.85	79.53	82.30	3
IBM	IBM261009C00135000	Call	2026-10-09	2	0.1	0.01	135.00	-38.99%	89.94	84.38	87.37	2
IBM	IBM261009C00130000	Call	2026-10-09	2	0.1	0.01	130.00	-41.25%	91.81	87.78	92.35	—
IBM	IBM261009C00125000	Call	2026-10-09	2	0.1	0.01	125.00	-43.51%	98.87	95.25	96.44	2
IBM	IBM261009C00120000	Call	2026-10-09	2	0.1	0.01	120.00	-45.77%	104.94	101.39	101.43	4
IBM	IBM261009P00310000	Put	2026-10-09	2	0.1	0.01	310.00	+40.09%	90.93	87.53	87.79	—
IBM	IBM261009P00305000	Put	2026-10-09	2	0.1	0.01	305.00	+37.83%	85.64	83.19	83.40	—
IBM	IBM261009P00300000	Put	2026-10-09	2	0.1	0.01	300.00	+35.57%	80.38	78.01	78.12	—
IBM	IBM261009P00295000	Put	2026-10-09	2	0.1	0.01	295.00	+33.31%	74.32	70.71	73.27	—
IBM	IBM261009P00290000	Put	2026-10-09	2	0.1	0.01	290.00	+31.05%	69.65	67.29	68.61	—
IBM	IBM261009P00285000	Put	2026-10-09	2	0.1	0.01	285.00	+28.79%	66.15	62.21	62.77	—
IBM	IBM261009P00280000	Put	2026-10-09	2	0.1	0.01	280.00	+26.53%	60.53	56.70	—	—
IBM	IBM261009P00275000	Put	2026-10-09	2	0.1	0.01	275.00	+24.27%	55.71	52.75	52.07	—
IBM	IBM261009P00270000	Put	2026-10-09	2	0.1	0.01	270.00	+22.01%	50.84	46.77	47.09	—
IBM	IBM261009P00265000	Put	2026-10-09	2	0.1	0.01	265.00	+19.75%	45.94	42.12	32.00	—
IBM	IBM261009P00260000	Put	2026-10-09	2	0.1	0.01	260.00	+17.49%	40.03	36.19	38.33	—
IBM	IBM261009P00257500	Put	2026-10-09	2	0.1	0.01	257.50	+16.36%	37.10	35.03	35.85	—
IBM	IBM261009P00255000	Put	2026-10-09	2	0.1	0.01	255.00	+15.23%	35.58	31.66	21.15	—
IBM	IBM261009P00252500	Put	2026-10-09	2	0.1	0.01	252.50	+14.10%	32.96	29.07	29.43	—
IBM	IBM261009P00250000	Put	2026-10-09	2	0.1	0.01	250.00	+12.97%	29.41	27.59	26.94	—
IBM	IBM261009P00247500	Put	2026-10-09	2	0.1	0.01	247.50	+11.84%	27.91	24.38	26.69	—
IBM	IBM261009P00245000	Put	2026-10-09	2	0.1	0.01	245.00	+10.71%	24.66	22.00	22.39	—
IBM	IBM261009P00242500	Put	2026-10-09	2	0.1	0.01	242.50	+9.58%	23.23	18.97	—	—
IBM	IBM261009P00240000	Put	2026-10-09	2	0.1	0.01	240.00	+8.45%	19.81	17.20	18.93	59
IBM	IBM261009P00237500	Put	2026-10-09	2	0.1	0.01	237.50	+7.33%	17.00	14.61	16.80	17
IBM	IBM261009P00235000	Put	2026-10-09	2	0.1	0.01	235.00	+6.20%	14.51	12.90	12.70	201
IBM	IBM261009P00232500	Put	2026-10-09	2	0.1	0.01	232.50	+5.07%	12.35	10.18	11.90	25
IBM	IBM261009P00230000	Put	2026-10-09	2	0.1	0.01	230.00	+3.94%	10.05	8.33	9.18	466
IBM	IBM261009P00227500	Put	2026-10-09	2	0.1	0.01	227.50	+2.81%	7.58	6.37	6.35	102
IBM	IBM261009P00225000	Put	2026-10-09	2	0.1	0.01	225.00	+1.68%	5.40	4.60	4.93	618
IBM	IBM261009P00222500	Put	2026-10-09	2	0.1	0.01	222.50	+0.55%	3.44	2.90	3.20	344
IBM	IBM261009P00220000	Put	2026-10-09	2	0.1	0.01	220.00	-0.58%	2.00	1.87	1.90	755
IBM	IBM261009P00217500	Put	2026-10-09	2	0.1	0.01	217.50	-1.71%	1.13	1.00	1.11	884
IBM	IBM261009P00215000	Put	2026-10-09	2	0.1	0.01	215.00	-2.84%	0.59	0.50	0.52	1,356
IBM	IBM261009P00212500	Put	2026-10-09	2	0.1	0.01	212.50	-3.97%	0.33	0.26	0.27	511
IBM	IBM261009P00210000	Put	2026-10-09	2	0.1	0.01	210.00	-5.10%	0.21	0.14	0.16	2,186
IBM	IBM261009P00207500	Put	2026-10-09	2	0.1	0.01	207.50	-6.23%	0.42	0.03	0.09	1,114
IBM	IBM261009P00205000	Put	2026-10-09	2	0.1	0.01	205.00	-7.36%	0.12	0.02	0.09	1,153
IBM	IBM261009P00202500	Put	2026-10-09	2	0.1	0.01	202.50	-8.49%	0.04	0.00	0.02	34
IBM	IBM261009P00200000	Put	2026-10-09	2	0.1	0.01	200.00	-9.62%	0.04	0.03	0.03	490
IBM	IBM261009P00197500	Put	2026-10-09	2	0.1	0.01	197.50	-10.75%	0.55	0.00	0.02	22
IBM	IBM261009P00195000	Put	2026-10-09	2	0.1	0.01	195.00	-11.88%	0.27	0.00	0.07	275
IBM	IBM261009P00190000	Put	2026-10-09	2	0.1	0.01	190.00	-14.14%	0.03	0.00	0.02	207
IBM	IBM261009P00185000	Put	2026-10-09	2	0.1	0.01	185.00	-16.40%	2.11	0.00	0.09	2
IBM	IBM261009P00180000	Put	2026-10-09	2	0.1	0.01	180.00	-18.66%	0.72	0.00	0.04	11
IBM	IBM261009P00175000	Put	2026-10-09	2	0.1	0.01	175.00	-20.92%	2.10	0.00	1.39	—
IBM	IBM261009P00170000	Put	2026-10-09	2	0.1	0.01	170.00	-23.18%	2.10	0.00	0.05	1
IBM	IBM261009P00165000	Put	2026-10-09	2	0.1	0.01	165.00	-25.44%	1.33	0.00	0.03	50
IBM	IBM261009P00160000	Put	2026-10-09	2	0.1	0.01	160.00	-27.70%	0.03	0.00	0.01	17
IBM	IBM261009P00155000	Put	2026-10-09	2	0.1	0.01	155.00	-29.96%	2.11	0.00	0.04	—
IBM	IBM261009P00150000	Put	2026-10-09	2	0.1	0.01	150.00	-32.22%	2.16	0.00	0.03	2
IBM	IBM261009P00145000	Put	2026-10-09	2	0.1	0.01	145.00	-34.48%	2.11	0.00	—	—
IBM	IBM261009P00140000	Put	2026-10-09	2	0.1	0.01	140.00	-36.73%	0.48	0.00	0.08	35
IBM	IBM261009P00135000	Put	2026-10-09	2	0.1	0.01	135.00	-38.99%	0.03	0.00	0.01	2
IBM	IBM261009P00130000	Put	2026-10-09	2	0.1	0.01	130.00	-41.25%	2.15	0.00	0.43	234
IBM	IBM261009P00125000	Put	2026-10-09	2	0.1	0.01	125.00	-43.51%	0.48	0.00	0.08	1
IBM	IBM261009P00120000	Put	2026-10-09	2	0.1	0.01	120.00	-45.77%	0.01	0.00	0.01	1
IBM	IBM261016C00490000	Call	2026-10-16	9	0.3	0.02	490.00	+121.43%	0.01	0.00	0.02	—
IBM	IBM261016C00480000	Call	2026-10-16	9	0.3	0.02	480.00	+116.91%	0.11	0.00	0.12	—
IBM	IBM261016C00470000	Call	2026-10-16	9	0.3	0.02	470.00	+112.39%	0.13	0.00	0.01	—
IBM	IBM261016C00460000	Call	2026-10-16	9	0.3	0.02	460.00	+107.87%	0.08	0.00	0.06	—
IBM	IBM261016C00450000	Call	2026-10-16	9	0.3	0.02	450.00	+103.35%	2.15	0.00	0.06	—
IBM	IBM261016C00440000	Call	2026-10-16	9	0.3	0.02	440.00	+98.83%	0.98	0.00	0.10	—
IBM	IBM261016C00430000	Call	2026-10-16	9	0.3	0.02	430.00	+94.32%	0.52	0.00	0.37	—
IBM	IBM261016C00420000	Call	2026-10-16	9	0.3	0.02	420.00	+89.80%	0.98	0.00	0.06	—
IBM	IBM261016C00410000	Call	2026-10-16	9	0.3	0.02	410.00	+85.28%	0.06	0.00	0.01	—
IBM	IBM261016C00400000	Call	2026-10-16	9	0.3	0.02	400.00	+80.76%	0.54	0.00	0.06	—
IBM	IBM261016C00390000	Call	2026-10-16	9	0.3	0.02	390.00	+76.24%	2.11	0.00	0.05	—
IBM	IBM261016C00380000	Call	2026-10-16	9	0.3	0.02	380.00	+71.72%	0.03	0.00	0.01	—
IBM	IBM261016C00370000	Call	2026-10-16	9	0.3	0.02	370.00	+67.20%	0.08	0.00	0.05	—
IBM	IBM261016C00360000	Call	2026-10-16	9	0.3	0.02	360.00	+62.68%	0.56	0.00	0.05	—
IBM	IBM261016C00355000	Call	2026-10-16	9	0.3	0.02	355.00	+60.42%	0.01	0.00	0.13	—
IBM	IBM261016C00350000	Call	2026-10-16	9	0.3	0.02	350.00	+58.16%	0.07	0.00	0.07	—
IBM	IBM261016C00345000	Call	2026-10-16	9	0.3	0.02	345.00	+55.90%	0.03	0.00	0.01	—
IBM	IBM261016C00340000	Call	2026-10-16	9	0.3	0.02	340.00	+53.64%	0.51	0.00	0.08	—
IBM	IBM261016C00335000	Call	2026-10-16	9	0.3	0.02	335.00	+51.39%	0.01	0.00	0.01	—
IBM	IBM261016C00330000	Call	2026-10-16	9	0.3	0.02	330.00	+49.13%	0.04	0.00	0.01	—
IBM	IBM261016C00325000	Call	2026-10-16	9	0.3	0.02	325.00	+46.87%	2.16	0.00	0.03	—
IBM	IBM261016C00320000	Call	2026-10-16	9	0.3	0.02	320.00	+44.61%	0.21	0.00	0.01	—
IBM	IBM261016C00315000	Call	2026-10-16	9	0.3	0.02	315.00	+42.35%	0.02	0.00	0.01	—
IBM	IBM261016C00310000	Call	2026-10-16	9	0.3	0.02	310.00	+40.09%	0.26	0.00	0.02	—
IBM	IBM261016C00305000	Call	2026-10-16	9	0.3	0.02	305.00	+37.83%	0.12	0.00	0.01	—
IBM	IBM261016C00300000	Call	2026-10-16	9	0.3	0.02	300.00	+35.57%	0.05	0.01	0.01	—
IBM	IBM261016C00295000	Call	2026-10-16	9	0.3	0.02	295.00	+33.31%	0.07	0.03	0.03	—
IBM	IBM261016C00290000	Call	2026-10-16	9	0.3	0.02	290.00	+31.05%	0.08	0.00	0.01	—
IBM	IBM261016C00285000	Call	2026-10-16	9	0.3	0.02	285.00	+28.79%	0.08	0.01	0.04	—
IBM	IBM261016C00280000	Call	2026-10-16	9	0.3	0.02	280.00	+26.53%	0.03	0.00	0.03	—
IBM	IBM261016C00275000	Call	2026-10-16	9	0.3	0.02	275.00	+24.27%	0.26	0.05	0.02	—
IBM	IBM261016C00270000	Call	2026-10-16	9	0.3	0.02	270.00	+22.01%	0.03	0.00	0.04	—
IBM	IBM261016C00265000	Call	2026-10-16	9	0.3	0.02	265.00	+19.75%	0.19	0.03	0.06	—
IBM	IBM261016C00260000	Call	2026-10-16	9	0.3	0.02	260.00	+17.49%	0.08	0.04	0.06	—
IBM	IBM261016C00257500	Call	2026-10-16	9	0.3	0.02	257.50	+16.36%	0.19	0.08	0.17	—
IBM	IBM261016C00255000	Call	2026-10-16	9	0.3	0.02	255.00	+15.23%	0.13	0.04	0.09	—
IBM	IBM261016C00252500	Call	2026-10-16	9	0.3	0.02	252.50	+14.10%	0.46	0.01	0.28	—
IBM	IBM261016C00250000	Call	2026-10-16	9	0.3	0.02	250.00	+12.97%	0.18	0.12	0.14	—
IBM	IBM261016C00247500	Call	2026-10-16	9	0.3	0.02	247.50	+11.84%	0.30	0.17	0.26	—
IBM	IBM261016C00245000	Call	2026-10-16	9	0.3	0.02	245.00	+10.71%	0.37	0.22	0.26	—
IBM	IBM261016C00242500	Call	2026-10-16	9	0.3	0.02	242.50	+9.58%	0.41	0.11	0.35	—
IBM	IBM261016C00240000	Call	2026-10-16	9	0.3	0.02	240.00	+8.45%	0.50	0.37	0.45	—
IBM	IBM261016C00237500	Call	2026-10-16	9	0.3	0.02	237.50	+7.33%	0.70	0.52	0.58	—
IBM	IBM261016C00235000	Call	2026-10-16	9	0.3	0.02	235.00	+6.20%	0.93	0.78	0.83	—
IBM	IBM261016C00232500	Call	2026-10-16	9	0.3	0.02	232.50	+5.07%	1.23	1.05	1.16	—
IBM	IBM261016C00230000	Call	2026-10-16	9	0.3	0.02	230.00	+3.94%	1.77	1.60	1.62	—
IBM	IBM261016C00227500	Call	2026-10-16	9	0.3	0.02	227.50	+2.81%	2.47	2.06	2.25	—
IBM	IBM261016C00225000	Call	2026-10-16	9	0.3	0.02	225.00	+1.68%	3.26	2.91	3.12	—
IBM	IBM261016C00222500	Call	2026-10-16	9	0.3	0.02	222.50	+0.55%	4.57	4.05	4.23	—
IBM	IBM261016C00220000	Call	2026-10-16	9	0.3	0.02	220.00	-0.58%	5.49	4.99	5.27	—
IBM	IBM261016C00217500	Call	2026-10-16	9	0.3	0.02	217.50	-1.71%	8.02	6.46	7.54	—
IBM	IBM261016C00215000	Call	2026-10-16	9	0.3	0.02	215.00	-2.84%	9.11	8.21	9.00	—
IBM	IBM261016C00212500	Call	2026-10-16	9	0.3	0.02	212.50	-3.97%	11.70	9.27	19.32	—
IBM	IBM261016C00210000	Call	2026-10-16	9	0.3	0.02	210.00	-5.10%	13.23	11.53	14.50	—
IBM	IBM261016C00207500	Call	2026-10-16	9	0.3	0.02	207.50	-6.23%	16.04	13.37	21.50	—
IBM	IBM261016C00205000	Call	2026-10-16	9	0.3	0.02	205.00	-7.36%	18.12	15.43	28.49	—
IBM	IBM261016C00202500	Call	2026-10-16	9	0.3	0.02	202.50	-8.49%	21.18	19.31	21.00	—
IBM	IBM261016C00200000	Call	2026-10-16	9	0.3	0.02	200.00	-9.62%	23.09	20.64	23.00	—
IBM	IBM261016C00197500	Call	2026-10-16	9	0.3	0.02	197.50	-10.75%	26.43	23.33	—	—
IBM	IBM261016C00195000	Call	2026-10-16	9	0.3	0.02	195.00	-11.88%	27.51	25.58	32.58	—
IBM	IBM261016C00190000	Call	2026-10-16	9	0.3	0.02	190.00	-14.14%	33.05	30.63	32.89	—
IBM	IBM261016C00185000	Call	2026-10-16	9	0.3	0.02	185.00	-16.40%	37.84	35.99	42.08	—
IBM	IBM261016C00180000	Call	2026-10-16	9	0.3	0.02	180.00	-18.66%	41.88	39.68	43.37	—
IBM	IBM261016C00175000	Call	2026-10-16	9	0.3	0.02	175.00	-20.92%	48.23	45.03	47.22	—
IBM	IBM261016C00170000	Call	2026-10-16	9	0.3	0.02	170.00	-23.18%	51.93	51.13	51.37	—
IBM	IBM261016C00165000	Call	2026-10-16	9	0.3	0.02	165.00	-25.44%	56.69	54.83	76.76	—
IBM	IBM261016C00160000	Call	2026-10-16	9	0.3	0.02	160.00	-27.70%	63.54	60.13	67.24	—
IBM	IBM261016C00155000	Call	2026-10-16	9	0.3	0.02	155.00	-29.96%	68.68	64.06	81.55	—
IBM	IBM261016C00150000	Call	2026-10-16	9	0.3	0.02	150.00	-32.22%	72.53	69.89	84.89	—
IBM	IBM261016C00145000	Call	2026-10-16	9	0.3	0.02	145.00	-34.48%	79.70	75.31	91.55	—
IBM	IBM261016C00140000	Call	2026-10-16	9	0.3	0.02	140.00	-36.73%	83.78	79.21	78.60	—
IBM	IBM261016C00135000	Call	2026-10-16	9	0.3	0.02	135.00	-38.99%	87.45	84.51	86.60	—
IBM	IBM261016C00130000	Call	2026-10-16	9	0.3	0.02	130.00	-41.25%	93.35	90.91	84.70	—
IBM	IBM261016C00125000	Call	2026-10-16	9	0.3	0.02	125.00	-43.51%	98.18	96.51	93.88	—
IBM	IBM261016C00120000	Call	2026-10-16	9	0.3	0.02	120.00	-45.77%	101.44	97.80	112.20	—
IBM	IBM261016C00115000	Call	2026-10-16	9	0.3	0.02	115.00	-48.03%	110.37	105.20	121.01	—
IBM	IBM261016P00490000	Put	2026-10-16	9	0.3	0.02	490.00	+121.43%	269.60	266.62	277.84	—
IBM	IBM261016P00480000	Put	2026-10-16	9	0.3	0.02	480.00	+116.91%	263.30	254.57	—	—
IBM	IBM261016P00470000	Put	2026-10-16	9	0.3	0.02	470.00	+112.39%	246.31	245.03	—	—
IBM	IBM261016P00460000	Put	2026-10-16	9	0.3	0.02	460.00	+107.87%	237.03	234.41	—	—
IBM	IBM261016P00450000	Put	2026-10-16	9	0.3	0.02	450.00	+103.35%	228.54	225.00	—	—
IBM	IBM261016P00440000	Put	2026-10-16	9	0.3	0.02	440.00	+98.83%	224.25	213.48	—	—
IBM	IBM261016P00430000	Put	2026-10-16	9	0.3	0.02	430.00	+94.32%	206.62	204.21	200.00	—
IBM	IBM261016P00420000	Put	2026-10-16	9	0.3	0.02	420.00	+89.80%	202.37	199.57	—	—
IBM	IBM261016P00410000	Put	2026-10-16	9	0.3	0.02	410.00	+85.28%	190.52	185.77	—	—
IBM	IBM261016P00400000	Put	2026-10-16	9	0.3	0.02	400.00	+80.76%	177.41	173.77	163.16	—
IBM	IBM261016P00390000	Put	2026-10-16	9	0.3	0.02	390.00	+76.24%	167.28	165.88	177.30	—
IBM	IBM261016P00380000	Put	2026-10-16	9	0.3	0.02	380.00	+71.72%	160.03	156.24	166.85	—
IBM	IBM261016P00370000	Put	2026-10-16	9	0.3	0.02	370.00	+67.20%	147.92	143.85	79.50	—
IBM	IBM261016P00360000	Put	2026-10-16	9	0.3	0.02	360.00	+62.68%	142.89	135.24	—	—
IBM	IBM261016P00355000	Put	2026-10-16	9	0.3	0.02	355.00	+60.42%	137.77	132.45	—	—
IBM	IBM261016P00350000	Put	2026-10-16	9	0.3	0.02	350.00	+58.16%	133.00	125.53	134.25	—
IBM	IBM261016P00345000	Put	2026-10-16	9	0.3	0.02	345.00	+55.90%	124.59	122.50	104.05	—
IBM	IBM261016P00340000	Put	2026-10-16	9	0.3	0.02	340.00	+53.64%	121.62	118.13	103.07	—
IBM	IBM261016P00335000	Put	2026-10-16	9	0.3	0.02	335.00	+51.39%	113.29	110.09	115.09	—
IBM	IBM261016P00330000	Put	2026-10-16	9	0.3	0.02	330.00	+49.13%	111.63	104.96	107.92	—
IBM	IBM261016P00325000	Put	2026-10-16	9	0.3	0.02	325.00	+46.87%	105.46	101.49	103.71	—
IBM	IBM261016P00320000	Put	2026-10-16	9	0.3	0.02	320.00	+44.61%	101.26	96.57	99.88	—
IBM	IBM261016P00315000	Put	2026-10-16	9	0.3	0.02	315.00	+42.35%	96.34	91.74	87.48	—
IBM	IBM261016P00310000	Put	2026-10-16	9	0.3	0.02	310.00	+40.09%	89.50	86.04	82.55	—
IBM	IBM261016P00305000	Put	2026-10-16	9	0.3	0.02	305.00	+37.83%	86.74	81.08	77.65	—
IBM	IBM261016P00300000	Put	2026-10-16	9	0.3	0.02	300.00	+35.57%	78.66	76.42	78.95	—
IBM	IBM261016P00295000	Put	2026-10-16	9	0.3	0.02	295.00	+33.31%	75.17	72.93	74.18	—
IBM	IBM261016P00290000	Put	2026-10-16	9	0.3	0.02	290.00	+31.05%	68.96	67.25	69.23	—
IBM	IBM261016P00285000	Put	2026-10-16	9	0.3	0.02	285.00	+28.79%	64.08	62.13	57.97	—
IBM	IBM261016P00280000	Put	2026-10-16	9	0.3	0.02	280.00	+26.53%	60.08	56.72	59.25	—
IBM	IBM261016P00275000	Put	2026-10-16	9	0.3	0.02	275.00	+24.27%	53.77	52.74	53.25	—
IBM	IBM261016P00270000	Put	2026-10-16	9	0.3	0.02	270.00	+22.01%	49.22	46.83	42.60	—
IBM	IBM261016P00265000	Put	2026-10-16	9	0.3	0.02	265.00	+19.75%	44.75	42.66	43.95	—
IBM	IBM261016P00260000	Put	2026-10-16	9	0.3	0.02	260.00	+17.49%	40.85	37.81	37.04	—
IBM	IBM261016P00257500	Put	2026-10-16	9	0.3	0.02	257.50	+16.36%	37.88	35.24	—	—
IBM	IBM261016P00255000	Put	2026-10-16	9	0.3	0.02	255.00	+15.23%	35.12	32.55	33.70	—
IBM	IBM261016P00252500	Put	2026-10-16	9	0.3	0.02	252.50	+14.10%	31.98	28.94	—	—
IBM	IBM261016P00250000	Put	2026-10-16	9	0.3	0.02	250.00	+12.97%	29.64	27.94	27.59	—
IBM	IBM261016P00247500	Put	2026-10-16	9	0.3	0.02	247.50	+11.84%	27.79	24.37	20.54	—
IBM	IBM261016P00245000	Put	2026-10-16	9	0.3	0.02	245.00	+10.71%	24.92	22.92	22.30	—
IBM	IBM261016P00242500	Put	2026-10-16	9	0.3	0.02	242.50	+9.58%	22.58	19.37	17.44	—
IBM	IBM261016P00240000	Put	2026-10-16	9	0.3	0.02	240.00	+8.45%	19.75	18.35	19.13	—
IBM	IBM261016P00237500	Put	2026-10-16	9	0.3	0.02	237.50	+7.33%	18.48	14.70	13.21	—
IBM	IBM261016P00235000	Put	2026-10-16	9	0.3	0.02	235.00	+6.20%	15.41	13.71	14.20	—
IBM	IBM261016P00232500	Put	2026-10-16	9	0.3	0.02	232.50	+5.07%	13.67	11.32	11.70	—
IBM	IBM261016P00230000	Put	2026-10-16	9	0.3	0.02	230.00	+3.94%	10.71	9.45	9.20	—
IBM	IBM261016P00227500	Put	2026-10-16	9	0.3	0.02	227.50	+2.81%	8.55	7.74	8.10	—
IBM	IBM261016P00225000	Put	2026-10-16	9	0.3	0.02	225.00	+1.68%	6.88	6.27	6.10	—
IBM	IBM261016P00222500	Put	2026-10-16	9	0.3	0.02	222.50	+0.55%	5.47	4.64	4.75	—
IBM	IBM261016P00220000	Put	2026-10-16	9	0.3	0.02	220.00	-0.58%	3.78	3.47	3.65	—
IBM	IBM261016P00217500	Put	2026-10-16	9	0.3	0.02	217.50	-1.71%	3.02	2.47	2.45	—
IBM	IBM261016P00215000	Put	2026-10-16	9	0.3	0.02	215.00	-2.84%	2.08	1.55	1.85	—
IBM	IBM261016P00212500	Put	2026-10-16	9	0.3	0.02	212.50	-3.97%	1.47	1.09	1.27	—
IBM	IBM261016P00210000	Put	2026-10-16	9	0.3	0.02	210.00	-5.10%	0.94	0.79	0.88	—
IBM	IBM261016P00207500	Put	2026-10-16	9	0.3	0.02	207.50	-6.23%	0.64	0.49	0.58	—
IBM	IBM261016P00205000	Put	2026-10-16	9	0.3	0.02	205.00	-7.36%	0.59	0.27	0.32	—
IBM	IBM261016P00202500	Put	2026-10-16	9	0.3	0.02	202.50	-8.49%	0.37	0.11	0.20	—
IBM	IBM261016P00200000	Put	2026-10-16	9	0.3	0.02	200.00	-9.62%	0.49	0.10	0.15	—
IBM	IBM261016P00197500	Put	2026-10-16	9	0.3	0.02	197.50	-10.75%	0.43	0.00	0.28	—
IBM	IBM261016P00195000	Put	2026-10-16	9	0.3	0.02	195.00	-11.88%	0.32	0.00	0.07	—
IBM	IBM261016P00190000	Put	2026-10-16	9	0.3	0.02	190.00	-14.14%	0.28	0.00	0.04	—
IBM	IBM261016P00185000	Put	2026-10-16	9	0.3	0.02	185.00	-16.40%	0.12	0.00	0.03	—
IBM	IBM261016P00180000	Put	2026-10-16	9	0.3	0.02	180.00	-18.66%	0.07	0.00	0.02	—
IBM	IBM261016P00175000	Put	2026-10-16	9	0.3	0.02	175.00	-20.92%	0.18	0.00	0.02	—
IBM	IBM261016P00170000	Put	2026-10-16	9	0.3	0.02	170.00	-23.18%	0.21	0.00	0.10	—
IBM	IBM261016P00165000	Put	2026-10-16	9	0.3	0.02	165.00	-25.44%	0.15	0.00	0.04	—
IBM	IBM261016P00160000	Put	2026-10-16	9	0.3	0.02	160.00	-27.70%	0.07	0.03	0.03	—
IBM	IBM261016P00155000	Put	2026-10-16	9	0.3	0.02	155.00	-29.96%	0.38	0.00	0.13	—
IBM	IBM261016P00150000	Put	2026-10-16	9	0.3	0.02	150.00	-32.22%	0.89	0.00	0.01	—
IBM	IBM261016P00145000	Put	2026-10-16	9	0.3	0.02	145.00	-34.48%	0.62	0.00	0.22	—
IBM	IBM261016P00140000	Put	2026-10-16	9	0.3	0.02	140.00	-36.73%	2.16	0.00	0.14	—
IBM	IBM261016P00135000	Put	2026-10-16	9	0.3	0.02	135.00	-38.99%	2.15	0.00	0.18	—
IBM	IBM261016P00130000	Put	2026-10-16	9	0.3	0.02	130.00	-41.25%	2.10	0.00	0.02	—
IBM	IBM261016P00125000	Put	2026-10-16	9	0.3	0.02	125.00	-43.51%	0.12	0.00	0.14	—
IBM	IBM261016P00120000	Put	2026-10-16	9	0.3	0.02	120.00	-45.77%	0.57	0.00	0.18	—
IBM	IBM261016P00115000	Put	2026-10-16	9	0.3	0.02	115.00	-48.03%	2.17	0.00	0.01	—
IBM	IBM261023C00310000	Call	2026-10-23	16	0.5	0.04	310.00	+40.09%	0.13	0.11	0.09	—
IBM	IBM261023C00305000	Call	2026-10-23	16	0.5	0.04	305.00	+37.83%	0.20	0.00	0.34	—
IBM	IBM261023C00300000	Call	2026-10-23	16	0.5	0.04	300.00	+35.57%	0.33	0.12	0.20	—
IBM	IBM261023C00295000	Call	2026-10-23	16	0.5	0.04	295.00	+33.31%	0.65	0.00	0.38	—
IBM	IBM261023C00290000	Call	2026-10-23	16	0.5	0.04	290.00	+31.05%	0.35	0.07	0.23	—
IBM	IBM261023C00285000	Call	2026-10-23	16	0.5	0.04	285.00	+28.79%	0.45	0.04	0.35	—
IBM	IBM261023C00280000	Call	2026-10-23	16	0.5	0.04	280.00	+26.53%	0.54	0.23	0.36	—
IBM	IBM261023C00275000	Call	2026-10-23	16	0.5	0.04	275.00	+24.27%	0.48	0.43	0.47	—
IBM	IBM261023C00270000	Call	2026-10-23	16	0.5	0.04	270.00	+22.01%	0.71	0.38	0.67	—
IBM	IBM261023C00265000	Call	2026-10-23	16	0.5	0.04	265.00	+19.75%	0.86	0.52	0.85	—
IBM	IBM261023C00260000	Call	2026-10-23	16	0.5	0.04	260.00	+17.49%	1.10	0.88	1.03	—
IBM	IBM261023C00255000	Call	2026-10-23	16	0.5	0.04	255.00	+15.23%	1.46	1.20	1.41	—
IBM	IBM261023C00250000	Call	2026-10-23	16	0.5	0.04	250.00	+12.97%	1.95	1.76	1.87	—
IBM	IBM261023C00247500	Call	2026-10-23	16	0.5	0.04	247.50	+11.84%	2.28	1.66	2.25	—
IBM	IBM261023C00245000	Call	2026-10-23	16	0.5	0.04	245.00	+10.71%	2.72	1.83	2.72	—
IBM	IBM261023C00242500	Call	2026-10-23	16	0.5	0.04	242.50	+9.58%	3.63	2.49	3.15	—
IBM	IBM261023C00240000	Call	2026-10-23	16	0.5	0.04	240.00	+8.45%	3.58	3.03	3.43	—
IBM	IBM261023C00237500	Call	2026-10-23	16	0.5	0.04	237.50	+7.33%	5.13	3.00	4.38	—
IBM	IBM261023C00235000	Call	2026-10-23	16	0.5	0.04	235.00	+6.20%	4.77	4.02	4.58	—
IBM	IBM261023C00232500	Call	2026-10-23	16	0.5	0.04	232.50	+5.07%	6.23	4.88	5.68	—
IBM	IBM261023C00230000	Call	2026-10-23	16	0.5	0.04	230.00	+3.94%	6.38	5.55	6.00	—
IBM	IBM261023C00227500	Call	2026-10-23	16	0.5	0.04	227.50	+2.81%	7.40	6.71	7.00	—
IBM	IBM261023C00225000	Call	2026-10-23	16	0.5	0.04	225.00	+1.68%	8.31	7.71	7.95	—
IBM	IBM261023C00222500	Call	2026-10-23	16	0.5	0.04	222.50	+0.55%	9.43	8.54	9.00	—
IBM	IBM261023C00220000	Call	2026-10-23	16	0.5	0.04	220.00	-0.58%	10.79	9.76	10.40	—
IBM	IBM261023C00217500	Call	2026-10-23	16	0.5	0.04	217.50	-1.71%	13.46	11.25	—	—
IBM	IBM261023C00215000	Call	2026-10-23	16	0.5	0.04	215.00	-2.84%	14.41	12.42	15.62	—
IBM	IBM261023C00212500	Call	2026-10-23	16	0.5	0.04	212.50	-3.97%	15.82	13.68	15.90	—
IBM	IBM261023C00210000	Call	2026-10-23	16	0.5	0.04	210.00	-5.10%	17.19	15.73	17.57	—
IBM	IBM261023C00207500	Call	2026-10-23	16	0.5	0.04	207.50	-6.23%	20.15	17.27	—	—
IBM	IBM261023C00205000	Call	2026-10-23	16	0.5	0.04	205.00	-7.36%	21.13	19.00	21.30	—
IBM	IBM261023C00202500	Call	2026-10-23	16	0.5	0.04	202.50	-8.49%	23.46	19.75	—	—
IBM	IBM261023C00200000	Call	2026-10-23	16	0.5	0.04	200.00	-9.62%	24.57	23.36	29.10	—
IBM	IBM261023C00195000	Call	2026-10-23	16	0.5	0.04	195.00	-11.88%	29.88	26.96	34.50	—
IBM	IBM261023C00190000	Call	2026-10-23	16	0.5	0.04	190.00	-14.14%	35.02	31.04	46.75	—
IBM	IBM261023C00185000	Call	2026-10-23	16	0.5	0.04	185.00	-16.40%	38.59	35.93	37.27	—
IBM	IBM261023C00180000	Call	2026-10-23	16	0.5	0.04	180.00	-18.66%	43.19	40.98	42.30	—
IBM	IBM261023C00175000	Call	2026-10-23	16	0.5	0.04	175.00	-20.92%	49.64	46.07	—	—
IBM	IBM261023C00170000	Call	2026-10-23	16	0.5	0.04	170.00	-23.18%	54.75	50.39	53.16	—
IBM	IBM261023C00165000	Call	2026-10-23	16	0.5	0.04	165.00	-25.44%	59.08	56.17	—	—
IBM	IBM261023C00160000	Call	2026-10-23	16	0.5	0.04	160.00	-27.70%	63.87	61.01	—	—
IBM	IBM261023C00155000	Call	2026-10-23	16	0.5	0.04	155.00	-29.96%	68.87	66.04	—	—
IBM	IBM261023C00150000	Call	2026-10-23	16	0.5	0.04	150.00	-32.22%	74.36	70.18	72.00	—
IBM	IBM261023C00145000	Call	2026-10-23	16	0.5	0.04	145.00	-34.48%	79.09	74.43	—	—
IBM	IBM261023C00140000	Call	2026-10-23	16	0.5	0.04	140.00	-36.73%	84.08	81.48	—	—
IBM	IBM261023C00135000	Call	2026-10-23	16	0.5	0.04	135.00	-38.99%	88.58	84.68	—	—
IBM	IBM261023C00130000	Call	2026-10-23	16	0.5	0.04	130.00	-41.25%	91.81	90.33	—	—
IBM	IBM261023C00125000	Call	2026-10-23	16	0.5	0.04	125.00	-43.51%	99.90	96.11	—	—
IBM	IBM261023C00120000	Call	2026-10-23	16	0.5	0.04	120.00	-45.77%	102.81	100.38	—	—
IBM	IBM261023P00310000	Put	2026-10-23	16	0.5	0.04	310.00	+40.09%	91.49	87.71	—	—
IBM	IBM261023P00305000	Put	2026-10-23	16	0.5	0.04	305.00	+37.83%	84.46	81.96	—	—
IBM	IBM261023P00300000	Put	2026-10-23	16	0.5	0.04	300.00	+35.57%	80.42	76.63	—	—
IBM	IBM261023P00295000	Put	2026-10-23	16	0.5	0.04	295.00	+33.31%	76.36	71.92	—	—
IBM	IBM261023P00290000	Put	2026-10-23	16	0.5	0.04	290.00	+31.05%	69.06	67.15	58.72	—
IBM	IBM261023P00285000	Put	2026-10-23	16	0.5	0.04	285.00	+28.79%	65.00	61.78	—	—
IBM	IBM261023P00280000	Put	2026-10-23	16	0.5	0.04	280.00	+26.53%	60.23	56.58	46.48	—
IBM	IBM261023P00275000	Put	2026-10-23	16	0.5	0.04	275.00	+24.27%	55.82	51.95	—	—
IBM	IBM261023P00270000	Put	2026-10-23	16	0.5	0.04	270.00	+22.01%	51.18	46.50	—	—
IBM	IBM261023P00265000	Put	2026-10-23	16	0.5	0.04	265.00	+19.75%	45.24	41.48	37.83	—
IBM	IBM261023P00260000	Put	2026-10-23	16	0.5	0.04	260.00	+17.49%	40.46	37.69	39.80	—
IBM	IBM261023P00255000	Put	2026-10-23	16	0.5	0.04	255.00	+15.23%	35.37	32.25	33.25	—
IBM	IBM261023P00250000	Put	2026-10-23	16	0.5	0.04	250.00	+12.97%	30.57	29.02	28.94	—
IBM	IBM261023P00247500	Put	2026-10-23	16	0.5	0.04	247.50	+11.84%	29.35	25.86	—	—
IBM	IBM261023P00245000	Put	2026-10-23	16	0.5	0.04	245.00	+10.71%	26.53	24.49	25.85	—
IBM	IBM261023P00242500	Put	2026-10-23	16	0.5	0.04	242.50	+9.58%	24.68	22.31	—	—
IBM	IBM261023P00240000	Put	2026-10-23	16	0.5	0.04	240.00	+8.45%	22.41	20.08	21.30	—
IBM	IBM261023P00237500	Put	2026-10-23	16	0.5	0.04	237.50	+7.33%	19.98	18.93	—	—
IBM	IBM261023P00235000	Put	2026-10-23	16	0.5	0.04	235.00	+6.20%	18.52	16.96	17.72	—
IBM	IBM261023P00232500	Put	2026-10-23	16	0.5	0.04	232.50	+5.07%	17.13	15.15	16.00	—
IBM	IBM261023P00230000	Put	2026-10-23	16	0.5	0.04	230.00	+3.94%	15.35	13.82	13.36	—
IBM	IBM261023P00227500	Put	2026-10-23	16	0.5	0.04	227.50	+2.81%	13.15	11.72	—	—
IBM	IBM261023P00225000	Put	2026-10-23	16	0.5	0.04	225.00	+1.68%	12.04	10.38	11.15	—
IBM	IBM261023P00222500	Put	2026-10-23	16	0.5	0.04	222.50	+0.55%	10.23	9.19	9.70	—
IBM	IBM261023P00220000	Put	2026-10-23	16	0.5	0.04	220.00	-0.58%	8.89	8.37	8.75	—
IBM	IBM261023P00217500	Put	2026-10-23	16	0.5	0.04	217.50	-1.71%	7.57	6.60	7.35	—
IBM	IBM261023P00215000	Put	2026-10-23	16	0.5	0.04	215.00	-2.84%	6.98	5.78	5.82	—
IBM	IBM261023P00212500	Put	2026-10-23	16	0.5	0.04	212.50	-3.97%	6.47	4.77	4.85	—
IBM	IBM261023P00210000	Put	2026-10-23	16	0.5	0.04	210.00	-5.10%	4.82	4.27	4.50	—
IBM	IBM261023P00207500	Put	2026-10-23	16	0.5	0.04	207.50	-6.23%	3.98	3.47	3.63	—
IBM	IBM261023P00205000	Put	2026-10-23	16	0.5	0.04	205.00	-7.36%	3.23	2.69	2.90	—
IBM	IBM261023P00202500	Put	2026-10-23	16	0.5	0.04	202.50	-8.49%	3.13	2.22	2.74	—
IBM	IBM261023P00200000	Put	2026-10-23	16	0.5	0.04	200.00	-9.62%	2.12	1.86	1.92	—
IBM	IBM261023P00195000	Put	2026-10-23	16	0.5	0.04	195.00	-11.88%	1.32	1.12	1.24	—
IBM	IBM261023P00190000	Put	2026-10-23	16	0.5	0.04	190.00	-14.14%	1.02	0.61	0.71	—
IBM	IBM261023P00185000	Put	2026-10-23	16	0.5	0.04	185.00	-16.40%	0.73	0.18	0.44	—
IBM	IBM261023P00180000	Put	2026-10-23	16	0.5	0.04	180.00	-18.66%	0.33	0.12	0.22	—
IBM	IBM261023P00175000	Put	2026-10-23	16	0.5	0.04	175.00	-20.92%	0.35	0.00	0.18	—
IBM	IBM261023P00170000	Put	2026-10-23	16	0.5	0.04	170.00	-23.18%	0.30	0.04	0.12	—
IBM	IBM261023P00165000	Put	2026-10-23	16	0.5	0.04	165.00	-25.44%	0.37	0.00	0.43	—
IBM	IBM261023P00160000	Put	2026-10-23	16	0.5	0.04	160.00	-27.70%	0.26	0.00	0.42	—
IBM	IBM261023P00155000	Put	2026-10-23	16	0.5	0.04	155.00	-29.96%	1.39	0.00	—	—
IBM	IBM261023P00150000	Put	2026-10-23	16	0.5	0.04	150.00	-32.22%	2.03	0.00	—	—
IBM	IBM261023P00145000	Put	2026-10-23	16	0.5	0.04	145.00	-34.48%	2.15	0.00	—	—
IBM	IBM261023P00140000	Put	2026-10-23	16	0.5	0.04	140.00	-36.73%	1.89	0.00	—	—
IBM	IBM261023P00135000	Put	2026-10-23	16	0.5	0.04	135.00	-38.99%	1.91	0.00	—	—
IBM	IBM261023P00130000	Put	2026-10-23	16	0.5	0.04	130.00	-41.25%	2.11	0.00	0.06	—
IBM	IBM261023P00125000	Put	2026-10-23	16	0.5	0.04	125.00	-43.51%	2.15	0.00	—	—
IBM	IBM261023P00120000	Put	2026-10-23	16	0.5	0.04	120.00	-45.77%	1.18	0.00	0.16	—
IBM	IBM261030C00320000	Call	2026-10-30	23	0.8	0.06	320.00	+44.61%	0.36	0.03	0.41	—
IBM	IBM261030C00310000	Call	2026-10-30	23	0.8	0.06	310.00	+40.09%	0.39	0.12	0.12	—
IBM	IBM261030C00305000	Call	2026-10-30	23	0.8	0.06	305.00	+37.83%	0.63	0.12	0.23	—
IBM	IBM261030C00300000	Call	2026-10-30	23	0.8	0.06	300.00	+35.57%	0.33	0.17	0.25	—
IBM	IBM261030C00295000	Call	2026-10-30	23	0.8	0.06	295.00	+33.31%	0.65	0.00	0.36	—
IBM	IBM261030C00290000	Call	2026-10-30	23	0.8	0.06	290.00	+31.05%	0.42	0.07	0.47	—
IBM	IBM261030C00285000	Call	2026-10-30	23	0.8	0.06	285.00	+28.79%	0.43	0.31	0.45	—
IBM	IBM261030C00280000	Call	2026-10-30	23	0.8	0.06	280.00	+26.53%	0.76	0.37	0.60	—
IBM	IBM261030C00275000	Call	2026-10-30	23	0.8	0.06	275.00	+24.27%	0.72	0.47	0.70	—
IBM	IBM261030C00270000	Call	2026-10-30	23	0.8	0.06	270.00	+22.01%	0.88	0.55	0.85	—
IBM	IBM261030C00265000	Call	2026-10-30	23	0.8	0.06	265.00	+19.75%	1.16	1.02	1.05	—
IBM	IBM261030C00260000	Call	2026-10-30	23	0.8	0.06	260.00	+17.49%	1.58	1.24	1.45	—
IBM	IBM261030C00255000	Call	2026-10-30	23	0.8	0.06	255.00	+15.23%	2.19	1.59	1.87	—
IBM	IBM261030C00250000	Call	2026-10-30	23	0.8	0.06	250.00	+12.97%	2.58	2.09	2.40	—
IBM	IBM261030C00245000	Call	2026-10-30	23	0.8	0.06	245.00	+10.71%	3.40	3.07	3.25	—
IBM	IBM261030C00240000	Call	2026-10-30	23	0.8	0.06	240.00	+8.45%	4.38	4.04	4.34	—
IBM	IBM261030C00235000	Call	2026-10-30	23	0.8	0.06	235.00	+6.20%	5.84	5.04	5.40	—
IBM	IBM261030C00230000	Call	2026-10-30	23	0.8	0.06	230.00	+3.94%	7.42	6.87	7.10	—
IBM	IBM261030C00225000	Call	2026-10-30	23	0.8	0.06	225.00	+1.68%	9.15	8.81	9.00	—
IBM	IBM261030C00220000	Call	2026-10-30	23	0.8	0.06	220.00	-0.58%	12.43	10.87	11.35	—
IBM	IBM261030C00215000	Call	2026-10-30	23	0.8	0.06	215.00	-2.84%	14.58	13.29	13.60	—
IBM	IBM261030C00210000	Call	2026-10-30	23	0.8	0.06	210.00	-5.10%	18.30	16.78	18.06	—
IBM	IBM261030C00205000	Call	2026-10-30	23	0.8	0.06	205.00	-7.36%	21.64	20.15	21.80	—
IBM	IBM261030C00200000	Call	2026-10-30	23	0.8	0.06	200.00	-9.62%	26.74	23.95	25.50	—
IBM	IBM261030C00195000	Call	2026-10-30	23	0.8	0.06	195.00	-11.88%	30.97	27.69	29.66	—
IBM	IBM261030C00190000	Call	2026-10-30	23	0.8	0.06	190.00	-14.14%	34.86	31.53	—	—
IBM	IBM261030C00185000	Call	2026-10-30	23	0.8	0.06	185.00	-16.40%	40.19	35.73	49.78	—
IBM	IBM261030C00180000	Call	2026-10-30	23	0.8	0.06	180.00	-18.66%	44.52	41.88	43.70	—
IBM	IBM261030C00175000	Call	2026-10-30	23	0.8	0.06	175.00	-20.92%	48.36	45.21	—	—
IBM	IBM261030C00170000	Call	2026-10-30	23	0.8	0.06	170.00	-23.18%	53.52	51.72	—	—
IBM	IBM261030C00165000	Call	2026-10-30	23	0.8	0.06	165.00	-25.44%	59.02	55.61	—	—
IBM	IBM261030C00160000	Call	2026-10-30	23	0.8	0.06	160.00	-27.70%	64.83	60.99	—	—
IBM	IBM261030C00155000	Call	2026-10-30	23	0.8	0.06	155.00	-29.96%	67.62	64.84	—	—
IBM	IBM261030C00150000	Call	2026-10-30	23	0.8	0.06	150.00	-32.22%	73.36	71.12	78.52	—
IBM	IBM261030C00145000	Call	2026-10-30	23	0.8	0.06	145.00	-34.48%	77.41	75.73	—	—
IBM	IBM261030C00140000	Call	2026-10-30	23	0.8	0.06	140.00	-36.73%	83.22	80.64	86.75	—
IBM	IBM261030C00135000	Call	2026-10-30	23	0.8	0.06	135.00	-38.99%	88.00	85.71	94.58	—
IBM	IBM261030C00130000	Call	2026-10-30	23	0.8	0.06	130.00	-41.25%	94.62	90.17	—	—
IBM	IBM261030C00125000	Call	2026-10-30	23	0.8	0.06	125.00	-43.51%	100.38	96.77	—	—
IBM	IBM261030C00120000	Call	2026-10-30	23	0.8	0.06	120.00	-45.77%	104.95	100.23	—	—
IBM	IBM261030P00320000	Put	2026-10-30	23	0.8	0.06	320.00	+44.61%	99.59	95.32	—	—
IBM	IBM261030P00310000	Put	2026-10-30	23	0.8	0.06	310.00	+40.09%	91.30	86.36	—	—
IBM	IBM261030P00305000	Put	2026-10-30	23	0.8	0.06	305.00	+37.83%	86.11	82.14	—	—
IBM	IBM261030P00300000	Put	2026-10-30	23	0.8	0.06	300.00	+35.57%	81.48	76.55	—	—
IBM	IBM261030P00295000	Put	2026-10-30	23	0.8	0.06	295.00	+33.31%	77.07	71.54	—	—
IBM	IBM261030P00290000	Put	2026-10-30	23	0.8	0.06	290.00	+31.05%	71.80	67.49	—	—
IBM	IBM261030P00285000	Put	2026-10-30	23	0.8	0.06	285.00	+28.79%	65.77	62.85	—	—
IBM	IBM261030P00280000	Put	2026-10-30	23	0.8	0.06	280.00	+26.53%	61.79	57.05	48.00	—
IBM	IBM261030P00275000	Put	2026-10-30	23	0.8	0.06	275.00	+24.27%	56.56	51.23	—	—
IBM	IBM261030P00270000	Put	2026-10-30	23	0.8	0.06	270.00	+22.01%	50.80	46.15	27.72	—
IBM	IBM261030P00265000	Put	2026-10-30	23	0.8	0.06	265.00	+19.75%	46.63	42.98	38.91	—
IBM	IBM261030P00260000	Put	2026-10-30	23	0.8	0.06	260.00	+17.49%	40.25	38.96	20.00	—
IBM	IBM261030P00255000	Put	2026-10-30	23	0.8	0.06	255.00	+15.23%	36.05	32.61	33.59	—
IBM	IBM261030P00250000	Put	2026-10-30	23	0.8	0.06	250.00	+12.97%	32.95	29.51	32.50	—
IBM	IBM261030P00245000	Put	2026-10-30	23	0.8	0.06	245.00	+10.71%	27.68	24.22	19.44	—
IBM	IBM261030P00240000	Put	2026-10-30	23	0.8	0.06	240.00	+8.45%	23.08	21.72	22.15	—
IBM	IBM261030P00235000	Put	2026-10-30	23	0.8	0.06	235.00	+6.20%	19.16	17.79	17.55	—
IBM	IBM261030P00230000	Put	2026-10-30	23	0.8	0.06	230.00	+3.94%	15.45	14.12	14.18	—
IBM	IBM261030P00225000	Put	2026-10-30	23	0.8	0.06	225.00	+1.68%	12.55	11.47	11.55	—
IBM	IBM261030P00220000	Put	2026-10-30	23	0.8	0.06	220.00	-0.58%	9.77	9.14	9.34	—
IBM	IBM261030P00215000	Put	2026-10-30	23	0.8	0.06	215.00	-2.84%	8.17	6.72	6.72	—
IBM	IBM261030P00210000	Put	2026-10-30	23	0.8	0.06	210.00	-5.10%	5.65	4.74	4.97	—
IBM	IBM261030P00205000	Put	2026-10-30	23	0.8	0.06	205.00	-7.36%	4.17	3.41	3.64	—
IBM	IBM261030P00200000	Put	2026-10-30	23	0.8	0.06	200.00	-9.62%	2.71	2.39	2.43	—
IBM	IBM261030P00195000	Put	2026-10-30	23	0.8	0.06	195.00	-11.88%	1.98	1.52	1.58	—
IBM	IBM261030P00190000	Put	2026-10-30	23	0.8	0.06	190.00	-14.14%	1.40	0.99	1.11	—
IBM	IBM261030P00185000	Put	2026-10-30	23	0.8	0.06	185.00	-16.40%	0.86	0.65	0.72	—
IBM	IBM261030P00180000	Put	2026-10-30	23	0.8	0.06	180.00	-18.66%	0.74	0.17	0.71	—
IBM	IBM261030P00175000	Put	2026-10-30	23	0.8	0.06	175.00	-20.92%	0.33	0.17	0.33	—
IBM	IBM261030P00170000	Put	2026-10-30	23	0.8	0.06	170.00	-23.18%	0.35	0.08	0.19	—
IBM	IBM261030P00165000	Put	2026-10-30	23	0.8	0.06	165.00	-25.44%	0.45	0.12	0.20	—
IBM	IBM261030P00160000	Put	2026-10-30	23	0.8	0.06	160.00	-27.70%	0.36	0.00	0.14	—
IBM	IBM261030P00155000	Put	2026-10-30	23	0.8	0.06	155.00	-29.96%	0.58	0.00	0.10	—
IBM	IBM261030P00150000	Put	2026-10-30	23	0.8	0.06	150.00	-32.22%	0.51	0.00	0.09	—
IBM	IBM261030P00145000	Put	2026-10-30	23	0.8	0.06	145.00	-34.48%	0.33	0.00	—	—
IBM	IBM261030P00140000	Put	2026-10-30	23	0.8	0.06	140.00	-36.73%	0.45	0.00	—	—
IBM	IBM261030P00135000	Put	2026-10-30	23	0.8	0.06	135.00	-38.99%	0.37	0.00	1.02	—
IBM	IBM261030P00130000	Put	2026-10-30	23	0.8	0.06	130.00	-41.25%	0.52	0.00	—	—
IBM	IBM261030P00125000	Put	2026-10-30	23	0.8	0.06	125.00	-43.51%	1.07	0.00	0.31	—
IBM	IBM261030P00120000	Put	2026-10-30	23	0.8	0.06	120.00	-45.77%	0.30	0.00	0.08	—
IBM	IBM261106C00320000	Call	2026-11-06	30	1.0	0.08	320.00	+44.61%	0.71	0.00	—	—
IBM	IBM261106C00310000	Call	2026-11-06	30	1.0	0.08	310.00	+40.09%	0.77	0.00	—	—
IBM	IBM261106C00305000	Call	2026-11-06	30	1.0	0.08	305.00	+37.83%	0.67	0.00	0.57	—
IBM	IBM261106C00300000	Call	2026-11-06	30	1.0	0.08	300.00	+35.57%	0.43	0.11	—	—
IBM	IBM261106C00295000	Call	2026-11-06	30	1.0	0.08	295.00	+33.31%	0.84	0.14	0.34	—
IBM	IBM261106C00290000	Call	2026-11-06	30	1.0	0.08	290.00	+31.05%	0.92	0.25	0.49	—
IBM	IBM261106C00285000	Call	2026-11-06	30	1.0	0.08	285.00	+28.79%	0.84	0.13	0.59	—
IBM	IBM261106C00280000	Call	2026-11-06	30	1.0	0.08	280.00	+26.53%	0.78	0.57	0.85	—
IBM	IBM261106C00275000	Call	2026-11-06	30	1.0	0.08	275.00	+24.27%	0.97	0.27	1.06	—
IBM	IBM261106C00270000	Call	2026-11-06	30	1.0	0.08	270.00	+22.01%	1.42	0.89	1.09	—
IBM	IBM261106C00265000	Call	2026-11-06	30	1.0	0.08	265.00	+19.75%	1.60	1.22	1.53	—
IBM	IBM261106C00260000	Call	2026-11-06	30	1.0	0.08	260.00	+17.49%	2.03	0.66	1.82	—
IBM	IBM261106C00255000	Call	2026-11-06	30	1.0	0.08	255.00	+15.23%	2.64	2.09	2.48	—
IBM	IBM261106C00250000	Call	2026-11-06	30	1.0	0.08	250.00	+12.97%	3.02	2.25	3.17	—
IBM	IBM261106C00245000	Call	2026-11-06	30	1.0	0.08	245.00	+10.71%	4.40	2.90	4.26	—
IBM	IBM261106C00240000	Call	2026-11-06	30	1.0	0.08	240.00	+8.45%	5.57	4.58	5.25	—
IBM	IBM261106C00235000	Call	2026-11-06	30	1.0	0.08	235.00	+6.20%	7.26	4.76	6.37	—
IBM	IBM261106C00230000	Call	2026-11-06	30	1.0	0.08	230.00	+3.94%	8.64	7.48	8.00	—
IBM	IBM261106C00225000	Call	2026-11-06	30	1.0	0.08	225.00	+1.68%	10.68	9.47	9.70	—
IBM	IBM261106C00220000	Call	2026-11-06	30	1.0	0.08	220.00	-0.58%	12.86	12.16	13.40	—
IBM	IBM261106C00215000	Call	2026-11-06	30	1.0	0.08	215.00	-2.84%	15.78	14.50	16.20	—
IBM	IBM261106C00210000	Call	2026-11-06	30	1.0	0.08	210.00	-5.10%	19.10	17.28	19.51	—
IBM	IBM261106C00205000	Call	2026-11-06	30	1.0	0.08	205.00	-7.36%	22.43	20.21	—	—
IBM	IBM261106C00200000	Call	2026-11-06	30	1.0	0.08	200.00	-9.62%	26.39	23.98	25.55	—
IBM	IBM261106C00195000	Call	2026-11-06	30	1.0	0.08	195.00	-11.88%	30.97	28.08	—	—
IBM	IBM261106C00190000	Call	2026-11-06	30	1.0	0.08	190.00	-14.14%	34.24	32.41	35.11	—
IBM	IBM261106C00185000	Call	2026-11-06	30	1.0	0.08	185.00	-16.40%	39.25	36.76	—	—
IBM	IBM261106C00180000	Call	2026-11-06	30	1.0	0.08	180.00	-18.66%	43.99	41.42	—	—
IBM	IBM261106C00175000	Call	2026-11-06	30	1.0	0.08	175.00	-20.92%	49.62	45.42	—	—
IBM	IBM261106C00170000	Call	2026-11-06	30	1.0	0.08	170.00	-23.18%	53.89	50.32	—	—
IBM	IBM261106C00165000	Call	2026-11-06	30	1.0	0.08	165.00	-25.44%	59.38	55.42	—	—
IBM	IBM261106C00160000	Call	2026-11-06	30	1.0	0.08	160.00	-27.70%	64.23	60.18	—	—
IBM	IBM261106C00155000	Call	2026-11-06	30	1.0	0.08	155.00	-29.96%	67.59	66.59	—	—
IBM	IBM261106C00150000	Call	2026-11-06	30	1.0	0.08	150.00	-32.22%	73.48	70.30	—	—
IBM	IBM261106C00145000	Call	2026-11-06	30	1.0	0.08	145.00	-34.48%	79.30	74.00	—	—
IBM	IBM261106C00140000	Call	2026-11-06	30	1.0	0.08	140.00	-36.73%	83.76	81.77	—	—
IBM	IBM261106C00135000	Call	2026-11-06	30	1.0	0.08	135.00	-38.99%	87.39	85.49	—	—
IBM	IBM261106C00130000	Call	2026-11-06	30	1.0	0.08	130.00	-41.25%	92.54	89.07	—	—
IBM	IBM261106C00125000	Call	2026-11-06	30	1.0	0.08	125.00	-43.51%	99.95	94.71	—	—
IBM	IBM261106C00120000	Call	2026-11-06	30	1.0	0.08	120.00	-45.77%	101.68	100.07	—	—
IBM	IBM261106P00320000	Put	2026-11-06	30	1.0	0.08	320.00	+44.61%	101.17	98.01	—	—
IBM	IBM261106P00310000	Put	2026-11-06	30	1.0	0.08	310.00	+40.09%	90.95	87.10	—	—
IBM	IBM261106P00305000	Put	2026-11-06	30	1.0	0.08	305.00	+37.83%	85.71	82.76	—	—
IBM	IBM261106P00300000	Put	2026-11-06	30	1.0	0.08	300.00	+35.57%	81.50	77.79	—	—
IBM	IBM261106P00295000	Put	2026-11-06	30	1.0	0.08	295.00	+33.31%	74.37	70.65	—	—
IBM	IBM261106P00290000	Put	2026-11-06	30	1.0	0.08	290.00	+31.05%	70.90	66.73	—	—
IBM	IBM261106P00285000	Put	2026-11-06	30	1.0	0.08	285.00	+28.79%	66.19	62.01	—	—
IBM	IBM261106P00280000	Put	2026-11-06	30	1.0	0.08	280.00	+26.53%	60.41	57.70	—	—
IBM	IBM261106P00275000	Put	2026-11-06	30	1.0	0.08	275.00	+24.27%	55.85	52.93	—	—
IBM	IBM261106P00270000	Put	2026-11-06	30	1.0	0.08	270.00	+22.01%	51.89	47.48	—	—
IBM	IBM261106P00265000	Put	2026-11-06	30	1.0	0.08	265.00	+19.75%	46.87	42.58	—	—
IBM	IBM261106P00260000	Put	2026-11-06	30	1.0	0.08	260.00	+17.49%	42.30	38.35	36.15	—
IBM	IBM261106P00255000	Put	2026-11-06	30	1.0	0.08	255.00	+15.23%	36.47	33.70	32.28	—
IBM	IBM261106P00250000	Put	2026-11-06	30	1.0	0.08	250.00	+12.97%	32.96	29.35	31.17	—
IBM	IBM261106P00245000	Put	2026-11-06	30	1.0	0.08	245.00	+10.71%	28.38	25.43	—	—
IBM	IBM261106P00240000	Put	2026-11-06	30	1.0	0.08	240.00	+8.45%	23.50	21.93	21.38	—
IBM	IBM261106P00235000	Put	2026-11-06	30	1.0	0.08	235.00	+6.20%	20.36	18.19	18.64	—
IBM	IBM261106P00230000	Put	2026-11-06	30	1.0	0.08	230.00	+3.94%	16.82	14.52	15.50	—
IBM	IBM261106P00225000	Put	2026-11-06	30	1.0	0.08	225.00	+1.68%	13.14	12.28	12.30	—
IBM	IBM261106P00220000	Put	2026-11-06	30	1.0	0.08	220.00	-0.58%	10.48	9.18	9.82	—
IBM	IBM261106P00215000	Put	2026-11-06	30	1.0	0.08	215.00	-2.84%	8.07	7.35	7.67	—
IBM	IBM261106P00210000	Put	2026-11-06	30	1.0	0.08	210.00	-5.10%	6.18	5.44	5.90	—
IBM	IBM261106P00205000	Put	2026-11-06	30	1.0	0.08	205.00	-7.36%	5.00	3.73	4.28	—
IBM	IBM261106P00200000	Put	2026-11-06	30	1.0	0.08	200.00	-9.62%	3.32	2.86	3.05	—
IBM	IBM261106P00195000	Put	2026-11-06	30	1.0	0.08	195.00	-11.88%	2.40	1.72	1.90	—
IBM	IBM261106P00190000	Put	2026-11-06	30	1.0	0.08	190.00	-14.14%	1.83	1.25	1.38	—
IBM	IBM261106P00185000	Put	2026-11-06	30	1.0	0.08	185.00	-16.40%	1.19	0.80	0.89	—
IBM	IBM261106P00180000	Put	2026-11-06	30	1.0	0.08	180.00	-18.66%	0.83	0.55	0.67	—
IBM	IBM261106P00175000	Put	2026-11-06	30	1.0	0.08	175.00	-20.92%	0.55	0.22	0.42	—
IBM	IBM261106P00170000	Put	2026-11-06	30	1.0	0.08	170.00	-23.18%	0.57	0.13	0.40	—
IBM	IBM261106P00165000	Put	2026-11-06	30	1.0	0.08	165.00	-25.44%	0.67	0.00	0.26	—
IBM	IBM261106P00160000	Put	2026-11-06	30	1.0	0.08	160.00	-27.70%	0.46	0.00	0.24	—
IBM	IBM261106P00155000	Put	2026-11-06	30	1.0	0.08	155.00	-29.96%	0.57	0.00	—	—
IBM	IBM261106P00150000	Put	2026-11-06	30	1.0	0.08	150.00	-32.22%	0.53	0.00	—	—
IBM	IBM261106P00145000	Put	2026-11-06	30	1.0	0.08	145.00	-34.48%	0.35	0.00	—	—
IBM	IBM261106P00140000	Put	2026-11-06	30	1.0	0.08	140.00	-36.73%	0.49	0.00	—	—
IBM	IBM261106P00135000	Put	2026-11-06	30	1.0	0.08	135.00	-38.99%	0.29	0.00	—	—
IBM	IBM261106P00130000	Put	2026-11-06	30	1.0	0.08	130.00	-41.25%	0.34	0.00	—	—
IBM	IBM261106P00125000	Put	2026-11-06	30	1.0	0.08	125.00	-43.51%	0.51	0.00	0.36	—
IBM	IBM261106P00120000	Put	2026-11-06	30	1.0	0.08	120.00	-45.77%	0.26	0.00	—	—
IBM	IBM261113C00320000	Call	2026-11-13	37	1.2	0.10	320.00	+44.61%	0.60	0.00	—	—
IBM	IBM261113C00310000	Call	2026-11-13	37	1.2	0.10	310.00	+40.09%	0.71	0.05	—	—
IBM	IBM261113C00305000	Call	2026-11-13	37	1.2	0.10	305.00	+37.83%	1.15	0.00	—	—
IBM	IBM261113C00300000	Call	2026-11-13	37	1.2	0.10	300.00	+35.57%	0.63	0.15	0.42	—
IBM	IBM261113C00295000	Call	2026-11-13	37	1.2	0.10	295.00	+33.31%	1.17	0.01	—	—
IBM	IBM261113C00290000	Call	2026-11-13	37	1.2	0.10	290.00	+31.05%	0.71	0.17	0.60	—
IBM	IBM261113C00285000	Call	2026-11-13	37	1.2	0.10	285.00	+28.79%	1.42	0.23	—	—
IBM	IBM261113C00280000	Call	2026-11-13	37	1.2	0.10	280.00	+26.53%	1.13	0.35	—	—
IBM	IBM261113C00275000	Call	2026-11-13	37	1.2	0.10	275.00	+24.27%	1.71	0.56	1.84	—
IBM	IBM261113C00270000	Call	2026-11-13	37	1.2	0.10	270.00	+22.01%	1.52	1.00	1.43	—
IBM	IBM261113C00265000	Call	2026-11-13	37	1.2	0.10	265.00	+19.75%	2.37	0.89	3.15	—
IBM	IBM261113C00260000	Call	2026-11-13	37	1.2	0.10	260.00	+17.49%	3.52	1.75	2.35	—
IBM	IBM261113C00255000	Call	2026-11-13	37	1.2	0.10	255.00	+15.23%	2.93	2.30	3.20	—
IBM	IBM261113C00250000	Call	2026-11-13	37	1.2	0.10	250.00	+12.97%	3.83	2.93	3.60	—
IBM	IBM261113C00245000	Call	2026-11-13	37	1.2	0.10	245.00	+10.71%	4.73	3.70	4.40	—
IBM	IBM261113C00240000	Call	2026-11-13	37	1.2	0.10	240.00	+8.45%	5.64	4.85	5.78	—
IBM	IBM261113C00235000	Call	2026-11-13	37	1.2	0.10	235.00	+6.20%	7.50	6.39	7.70	—
IBM	IBM261113C00230000	Call	2026-11-13	37	1.2	0.10	230.00	+3.94%	8.98	8.12	8.53	—
IBM	IBM261113C00225000	Call	2026-11-13	37	1.2	0.10	225.00	+1.68%	10.81	10.05	10.50	—
IBM	IBM261113C00220000	Call	2026-11-13	37	1.2	0.10	220.00	-0.58%	13.95	11.89	13.93	—
IBM	IBM261113C00215000	Call	2026-11-13	37	1.2	0.10	215.00	-2.84%	16.37	14.73	—	—
IBM	IBM261113C00210000	Call	2026-11-13	37	1.2	0.10	210.00	-5.10%	19.72	17.81	20.00	—
IBM	IBM261113C00205000	Call	2026-11-13	37	1.2	0.10	205.00	-7.36%	22.64	20.89	—	—
IBM	IBM261113C00200000	Call	2026-11-13	37	1.2	0.10	200.00	-9.62%	26.85	24.53	—	—
IBM	IBM261113C00195000	Call	2026-11-13	37	1.2	0.10	195.00	-11.88%	31.65	28.71	30.11	—
IBM	IBM261113C00190000	Call	2026-11-13	37	1.2	0.10	190.00	-14.14%	35.13	31.85	—	—
IBM	IBM261113C00185000	Call	2026-11-13	37	1.2	0.10	185.00	-16.40%	40.22	36.44	—	—
IBM	IBM261113C00180000	Call	2026-11-13	37	1.2	0.10	180.00	-18.66%	44.77	41.50	—	—
IBM	IBM261113C00175000	Call	2026-11-13	37	1.2	0.10	175.00	-20.92%	50.03	45.33	—	—
IBM	IBM261113C00170000	Call	2026-11-13	37	1.2	0.10	170.00	-23.18%	53.46	50.37	—	—
IBM	IBM261113C00165000	Call	2026-11-13	37	1.2	0.10	165.00	-25.44%	59.12	54.71	—	—
IBM	IBM261113C00160000	Call	2026-11-13	37	1.2	0.10	160.00	-27.70%	65.33	59.69	—	—
IBM	IBM261113C00155000	Call	2026-11-13	37	1.2	0.10	155.00	-29.96%	68.50	66.07	—	—
IBM	IBM261113C00150000	Call	2026-11-13	37	1.2	0.10	150.00	-32.22%	74.07	69.87	—	—
IBM	IBM261113C00145000	Call	2026-11-13	37	1.2	0.10	145.00	-34.48%	79.71	74.73	—	—
IBM	IBM261113C00140000	Call	2026-11-13	37	1.2	0.10	140.00	-36.73%	84.85	80.43	—	—
IBM	IBM261113C00135000	Call	2026-11-13	37	1.2	0.10	135.00	-38.99%	87.06	85.30	—	—
IBM	IBM261113C00130000	Call	2026-11-13	37	1.2	0.10	130.00	-41.25%	95.34	89.10	—	—
IBM	IBM261113C00125000	Call	2026-11-13	37	1.2	0.10	125.00	-43.51%	98.23	95.72	—	—
IBM	IBM261113C00120000	Call	2026-11-13	37	1.2	0.10	120.00	-45.77%	102.76	100.31	—	—
IBM	IBM261113P00320000	Put	2026-11-13	37	1.2	0.10	320.00	+44.61%	102.44	98.52	—	—
IBM	IBM261113P00310000	Put	2026-11-13	37	1.2	0.10	310.00	+40.09%	91.33	88.42	—	—
IBM	IBM261113P00305000	Put	2026-11-13	37	1.2	0.10	305.00	+37.83%	85.60	81.33	—	—
IBM	IBM261113P00300000	Put	2026-11-13	37	1.2	0.10	300.00	+35.57%	81.47	77.75	—	—
IBM	IBM261113P00295000	Put	2026-11-13	37	1.2	0.10	295.00	+33.31%	77.44	73.50	—	—
IBM	IBM261113P00290000	Put	2026-11-13	37	1.2	0.10	290.00	+31.05%	70.37	66.74	—	—
IBM	IBM261113P00285000	Put	2026-11-13	37	1.2	0.10	285.00	+28.79%	65.79	62.31	—	—
IBM	IBM261113P00280000	Put	2026-11-13	37	1.2	0.10	280.00	+26.53%	60.86	59.00	60.00	—
IBM	IBM261113P00275000	Put	2026-11-13	37	1.2	0.10	275.00	+24.27%	57.07	52.18	—	—
IBM	IBM261113P00270000	Put	2026-11-13	37	1.2	0.10	270.00	+22.01%	52.39	49.11	—	—
IBM	IBM261113P00265000	Put	2026-11-13	37	1.2	0.10	265.00	+19.75%	45.80	43.64	45.87	—
IBM	IBM261113P00260000	Put	2026-11-13	37	1.2	0.10	260.00	+17.49%	42.02	38.90	—	—
IBM	IBM261113P00255000	Put	2026-11-13	37	1.2	0.10	255.00	+15.23%	37.60	34.66	—	—
IBM	IBM261113P00250000	Put	2026-11-13	37	1.2	0.10	250.00	+12.97%	32.91	30.72	28.30	—
IBM	IBM261113P00245000	Put	2026-11-13	37	1.2	0.10	245.00	+10.71%	28.87	27.22	—	—
IBM	IBM261113P00240000	Put	2026-11-13	37	1.2	0.10	240.00	+8.45%	24.87	23.58	24.85	—
IBM	IBM261113P00235000	Put	2026-11-13	37	1.2	0.10	235.00	+6.20%	21.19	19.28	15.75	—
IBM	IBM261113P00230000	Put	2026-11-13	37	1.2	0.10	230.00	+3.94%	18.38	16.02	17.07	—
IBM	IBM261113P00225000	Put	2026-11-13	37	1.2	0.10	225.00	+1.68%	15.30	13.19	14.70	—
IBM	IBM261113P00220000	Put	2026-11-13	37	1.2	0.10	220.00	-0.58%	12.01	10.72	11.03	—
IBM	IBM261113P00215000	Put	2026-11-13	37	1.2	0.10	215.00	-2.84%	9.63	8.58	9.20	—
IBM	IBM261113P00210000	Put	2026-11-13	37	1.2	0.10	210.00	-5.10%	7.66	6.29	7.10	—
IBM	IBM261113P00205000	Put	2026-11-13	37	1.2	0.10	205.00	-7.36%	5.97	4.75	5.57	—
IBM	IBM261113P00200000	Put	2026-11-13	37	1.2	0.10	200.00	-9.62%	4.35	3.68	3.73	—
IBM	IBM261113P00195000	Put	2026-11-13	37	1.2	0.10	195.00	-11.88%	3.13	2.56	2.40	—
IBM	IBM261113P00190000	Put	2026-11-13	37	1.2	0.10	190.00	-14.14%	2.36	1.22	1.90	—
IBM	IBM261113P00185000	Put	2026-11-13	37	1.2	0.10	185.00	-16.40%	1.70	0.79	1.31	—
IBM	IBM261113P00180000	Put	2026-11-13	37	1.2	0.10	180.00	-18.66%	1.31	0.38	0.98	—
IBM	IBM261113P00175000	Put	2026-11-13	37	1.2	0.10	175.00	-20.92%	0.91	0.21	—	—
IBM	IBM261113P00170000	Put	2026-11-13	37	1.2	0.10	170.00	-23.18%	0.80	0.18	—	—
IBM	IBM261113P00165000	Put	2026-11-13	37	1.2	0.10	165.00	-25.44%	0.58	0.00	—	—
IBM	IBM261113P00160000	Put	2026-11-13	37	1.2	0.10	160.00	-27.70%	0.54	0.00	—	—
IBM	IBM261113P00155000	Put	2026-11-13	37	1.2	0.10	155.00	-29.96%	0.44	0.00	—	—
IBM	IBM261113P00150000	Put	2026-11-13	37	1.2	0.10	150.00	-32.22%	0.44	0.00	0.13	—
IBM	IBM261113P00145000	Put	2026-11-13	37	1.2	0.10	145.00	-34.48%	0.36	0.00	—	—
IBM	IBM261113P00140000	Put	2026-11-13	37	1.2	0.10	140.00	-36.73%	0.38	0.00	—	—
IBM	IBM261113P00135000	Put	2026-11-13	37	1.2	0.10	135.00	-38.99%	0.34	0.00	—	—
IBM	IBM261113P00130000	Put	2026-11-13	37	1.2	0.10	130.00	-41.25%	2.13	0.00	—	—
IBM	IBM261113P00125000	Put	2026-11-13	37	1.2	0.10	125.00	-43.51%	2.12	0.00	—	—
IBM	IBM261113P00120000	Put	2026-11-13	37	1.2	0.10	120.00	-45.77%	2.17	0.00	—	—
IBM	IBM261120C00490000	Call	2026-11-20	44	1.4	0.12	490.00	+121.43%	0.14	0.00	0.02	—
IBM	IBM261120C00480000	Call	2026-11-20	44	1.4	0.12	480.00	+116.91%	2.11	0.00	0.15	—
IBM	IBM261120C00470000	Call	2026-11-20	44	1.4	0.12	470.00	+112.39%	1.07	0.00	0.05	—
IBM	IBM261120C00460000	Call	2026-11-20	44	1.4	0.12	460.00	+107.87%	1.72	0.00	0.21	—
IBM	IBM261120C00450000	Call	2026-11-20	44	1.4	0.12	450.00	+103.35%	1.13	0.00	0.05	—
IBM	IBM261120C00445000	Call	2026-11-20	44	1.4	0.12	445.00	+101.09%	1.32	0.00	0.88	—
IBM	IBM261120C00440000	Call	2026-11-20	44	1.4	0.12	440.00	+98.83%	2.12	0.00	0.07	—
IBM	IBM261120C00435000	Call	2026-11-20	44	1.4	0.12	435.00	+96.57%	2.17	0.00	0.10	—
IBM	IBM261120C00430000	Call	2026-11-20	44	1.4	0.12	430.00	+94.32%	2.17	0.00	0.14	—
IBM	IBM261120C00425000	Call	2026-11-20	44	1.4	0.12	425.00	+92.06%	2.13	0.00	0.35	—
IBM	IBM261120C00420000	Call	2026-11-20	44	1.4	0.12	420.00	+89.80%	2.11	0.00	0.35	—
IBM	IBM261120C00415000	Call	2026-11-20	44	1.4	0.12	415.00	+87.54%	0.37	0.00	0.42	—
IBM	IBM261120C00410000	Call	2026-11-20	44	1.4	0.12	410.00	+85.28%	2.18	0.00	0.30	—
IBM	IBM261120C00405000	Call	2026-11-20	44	1.4	0.12	405.00	+83.02%	2.19	0.00	0.85	—
IBM	IBM261120C00400000	Call	2026-11-20	44	1.4	0.12	400.00	+80.76%	0.08	0.01	0.28	—
IBM	IBM261120C00395000	Call	2026-11-20	44	1.4	0.12	395.00	+78.50%	0.52	0.00	0.44	—
IBM	IBM261120C00390000	Call	2026-11-20	44	1.4	0.12	390.00	+76.24%	0.76	0.00	0.41	—
IBM	IBM261120C00385000	Call	2026-11-20	44	1.4	0.12	385.00	+73.98%	0.57	0.00	1.25	—
IBM	IBM261120C00380000	Call	2026-11-20	44	1.4	0.12	380.00	+71.72%	0.37	0.00	0.76	—
IBM	IBM261120C00375000	Call	2026-11-20	44	1.4	0.12	375.00	+69.46%	0.12	0.00	0.06	—
IBM	IBM261120C00370000	Call	2026-11-20	44	1.4	0.12	370.00	+67.20%	0.11	0.03	0.13	—
IBM	IBM261120C00365000	Call	2026-11-20	44	1.4	0.12	365.00	+64.94%	0.16	0.03	0.10	—
IBM	IBM261120C00360000	Call	2026-11-20	44	1.4	0.12	360.00	+62.68%	0.15	0.02	0.07	—
IBM	IBM261120C00355000	Call	2026-11-20	44	1.4	0.12	355.00	+60.42%	0.41	0.00	0.28	—
IBM	IBM261120C00350000	Call	2026-11-20	44	1.4	0.12	350.00	+58.16%	0.44	0.01	0.23	—
IBM	IBM261120C00345000	Call	2026-11-20	44	1.4	0.12	345.00	+55.90%	0.43	0.00	0.31	—
IBM	IBM261120C00340000	Call	2026-11-20	44	1.4	0.12	340.00	+53.64%	0.48	0.06	0.19	—
IBM	IBM261120C00335000	Call	2026-11-20	44	1.4	0.12	335.00	+51.39%	0.75	0.07	0.26	—
IBM	IBM261120C00330000	Call	2026-11-20	44	1.4	0.12	330.00	+49.13%	0.47	0.08	0.21	—
IBM	IBM261120C00325000	Call	2026-11-20	44	1.4	0.12	325.00	+46.87%	0.47	0.00	0.24	—
IBM	IBM261120C00320000	Call	2026-11-20	44	1.4	0.12	320.00	+44.61%	0.31	0.08	0.29	—
IBM	IBM261120C00315000	Call	2026-11-20	44	1.4	0.12	315.00	+42.35%	0.90	0.00	0.33	—
IBM	IBM261120C00310000	Call	2026-11-20	44	1.4	0.12	310.00	+40.09%	0.59	0.00	0.35	—
IBM	IBM261120C00305000	Call	2026-11-20	44	1.4	0.12	305.00	+37.83%	0.73	0.19	0.42	—
IBM	IBM261120C00300000	Call	2026-11-20	44	1.4	0.12	300.00	+35.57%	0.79	0.31	0.50	—
IBM	IBM261120C00295000	Call	2026-11-20	44	1.4	0.12	295.00	+33.31%	0.71	0.52	0.80	—
IBM	IBM261120C00290000	Call	2026-11-20	44	1.4	0.12	290.00	+31.05%	0.83	0.59	0.69	—
IBM	IBM261120C00285000	Call	2026-11-20	44	1.4	0.12	285.00	+28.79%	0.91	0.60	0.88	—
IBM	IBM261120C00280000	Call	2026-11-20	44	1.4	0.12	280.00	+26.53%	1.10	0.98	1.10	—
IBM	IBM261120C00275000	Call	2026-11-20	44	1.4	0.12	275.00	+24.27%	1.37	1.22	1.25	—
IBM	IBM261120C00270000	Call	2026-11-20	44	1.4	0.12	270.00	+22.01%	1.68	1.46	1.58	—
IBM	IBM261120C00265000	Call	2026-11-20	44	1.4	0.12	265.00	+19.75%	2.15	1.77	2.07	—
IBM	IBM261120C00260000	Call	2026-11-20	44	1.4	0.12	260.00	+17.49%	2.53	2.34	2.35	—
IBM	IBM261120C00255000	Call	2026-11-20	44	1.4	0.12	255.00	+15.23%	3.20	2.70	3.00	—
IBM	IBM261120C00250000	Call	2026-11-20	44	1.4	0.12	250.00	+12.97%	4.02	3.53	3.79	—
IBM	IBM261120C00245000	Call	2026-11-20	44	1.4	0.12	245.00	+10.71%	4.92	4.17	4.67	—
IBM	IBM261120C00240000	Call	2026-11-20	44	1.4	0.12	240.00	+8.45%	6.18	5.45	5.80	—
IBM	IBM261120C00235000	Call	2026-11-20	44	1.4	0.12	235.00	+6.20%	7.49	7.02	7.30	—
IBM	IBM261120C00230000	Call	2026-11-20	44	1.4	0.12	230.00	+3.94%	9.18	8.68	8.95	—
IBM	IBM261120C00225000	Call	2026-11-20	44	1.4	0.12	225.00	+1.68%	11.29	10.73	10.97	—
IBM	IBM261120C00220000	Call	2026-11-20	44	1.4	0.12	220.00	-0.58%	13.43	13.27	13.28	—
IBM	IBM261120C00215000	Call	2026-11-20	44	1.4	0.12	215.00	-2.84%	16.43	15.62	15.95	—
IBM	IBM261120C00210000	Call	2026-11-20	44	1.4	0.12	210.00	-5.10%	19.93	18.29	20.36	—
IBM	IBM261120C00205000	Call	2026-11-20	44	1.4	0.12	205.00	-7.36%	23.29	21.65	22.95	—
IBM	IBM261120C00200000	Call	2026-11-20	44	1.4	0.12	200.00	-9.62%	26.70	25.13	25.85	—
IBM	IBM261120C00195000	Call	2026-11-20	44	1.4	0.12	195.00	-11.88%	31.45	27.27	30.94	—
IBM	IBM261120C00190000	Call	2026-11-20	44	1.4	0.12	190.00	-14.14%	36.25	31.98	35.59	—
IBM	IBM261120C00185000	Call	2026-11-20	44	1.4	0.12	185.00	-16.40%	39.04	36.71	40.07	—
IBM	IBM261120C00180000	Call	2026-11-20	44	1.4	0.12	180.00	-18.66%	45.39	42.07	49.93	—
IBM	IBM261120C00175000	Call	2026-11-20	44	1.4	0.12	175.00	-20.92%	47.89	47.06	65.40	—
IBM	IBM261120C00170000	Call	2026-11-20	44	1.4	0.12	170.00	-23.18%	54.66	51.55	62.15	—
IBM	IBM261120C00165000	Call	2026-11-20	44	1.4	0.12	165.00	-25.44%	60.05	55.46	57.05	—
IBM	IBM261120C00160000	Call	2026-11-20	44	1.4	0.12	160.00	-27.70%	63.27	61.40	63.40	—
IBM	IBM261120C00155000	Call	2026-11-20	44	1.4	0.12	155.00	-29.96%	70.03	64.39	67.15	—
IBM	IBM261120C00150000	Call	2026-11-20	44	1.4	0.12	150.00	-32.22%	73.48	70.07	73.37	—
IBM	IBM261120C00145000	Call	2026-11-20	44	1.4	0.12	145.00	-34.48%	78.76	74.81	78.79	—
IBM	IBM261120C00140000	Call	2026-11-20	44	1.4	0.12	140.00	-36.73%	82.37	78.54	73.08	—
IBM	IBM261120C00135000	Call	2026-11-20	44	1.4	0.12	135.00	-38.99%	90.55	84.20	—	—
IBM	IBM261120C00130000	Call	2026-11-20	44	1.4	0.12	130.00	-41.25%	93.88	89.39	85.25	—
IBM	IBM261120C00125000	Call	2026-11-20	44	1.4	0.12	125.00	-43.51%	98.78	95.53	90.27	—
IBM	IBM261120C00120000	Call	2026-11-20	44	1.4	0.12	120.00	-45.77%	101.76	101.04	110.82	—
IBM	IBM261120C00115000	Call	2026-11-20	44	1.4	0.12	115.00	-48.03%	107.15	106.56	115.71	—
IBM	IBM261120P00490000	Put	2026-11-20	44	1.4	0.12	490.00	+121.43%	274.36	271.63	201.33	—
IBM	IBM261120P00480000	Put	2026-11-20	44	1.4	0.12	480.00	+116.91%	257.54	252.51	—	—
IBM	IBM261120P00470000	Put	2026-11-20	44	1.4	0.12	470.00	+112.39%	254.07	250.97	234.85	—
IBM	IBM261120P00460000	Put	2026-11-20	44	1.4	0.12	460.00	+107.87%	242.36	235.42	173.19	—
IBM	IBM261120P00450000	Put	2026-11-20	44	1.4	0.12	450.00	+103.35%	233.19	231.12	180.05	—
IBM	IBM261120P00445000	Put	2026-11-20	44	1.4	0.12	445.00	+101.09%	221.89	221.72	—	—
IBM	IBM261120P00440000	Put	2026-11-20	44	1.4	0.12	440.00	+98.83%	220.41	213.79	—	—
IBM	IBM261120P00435000	Put	2026-11-20	44	1.4	0.12	435.00	+96.57%	214.66	207.84	165.95	—
IBM	IBM261120P00430000	Put	2026-11-20	44	1.4	0.12	430.00	+94.32%	207.93	206.08	—	—
IBM	IBM261120P00425000	Put	2026-11-20	44	1.4	0.12	425.00	+92.06%	209.29	205.41	158.29	—
IBM	IBM261120P00420000	Put	2026-11-20	44	1.4	0.12	420.00	+89.80%	200.93	198.07	—	—
IBM	IBM261120P00415000	Put	2026-11-20	44	1.4	0.12	415.00	+87.54%	194.35	188.35	—	—
IBM	IBM261120P00410000	Put	2026-11-20	44	1.4	0.12	410.00	+85.28%	187.69	187.16	126.80	—
IBM	IBM261120P00405000	Put	2026-11-20	44	1.4	0.12	405.00	+83.02%	187.81	184.04	—	—
IBM	IBM261120P00400000	Put	2026-11-20	44	1.4	0.12	400.00	+80.76%	183.83	173.37	163.40	—
IBM	IBM261120P00395000	Put	2026-11-20	44	1.4	0.12	395.00	+78.50%	173.10	171.02	—	—
IBM	IBM261120P00390000	Put	2026-11-20	44	1.4	0.12	390.00	+76.24%	172.92	169.27	162.11	—
IBM	IBM261120P00385000	Put	2026-11-20	44	1.4	0.12	385.00	+73.98%	164.83	159.51	93.15	—
IBM	IBM261120P00380000	Put	2026-11-20	44	1.4	0.12	380.00	+71.72%	160.55	155.29	93.54	—
IBM	IBM261120P00375000	Put	2026-11-20	44	1.4	0.12	375.00	+69.46%	157.94	153.87	—	—
IBM	IBM261120P00370000	Put	2026-11-20	44	1.4	0.12	370.00	+67.20%	152.26	148.51	80.43	—
IBM	IBM261120P00365000	Put	2026-11-20	44	1.4	0.12	365.00	+64.94%	145.85	143.33	—	—
IBM	IBM261120P00360000	Put	2026-11-20	44	1.4	0.12	360.00	+62.68%	141.47	139.04	120.83	—
IBM	IBM261120P00355000	Put	2026-11-20	44	1.4	0.12	355.00	+60.42%	135.54	132.91	—	—
IBM	IBM261120P00350000	Put	2026-11-20	44	1.4	0.12	350.00	+58.16%	132.84	128.93	68.75	—
IBM	IBM261120P00345000	Put	2026-11-20	44	1.4	0.12	345.00	+55.90%	127.96	123.22	63.90	—
IBM	IBM261120P00340000	Put	2026-11-20	44	1.4	0.12	340.00	+53.64%	122.47	116.14	96.70	—
IBM	IBM261120P00335000	Put	2026-11-20	44	1.4	0.12	335.00	+51.39%	113.98	111.36	78.80	—
IBM	IBM261120P00330000	Put	2026-11-20	44	1.4	0.12	330.00	+49.13%	108.81	107.35	118.85	—
IBM	IBM261120P00325000	Put	2026-11-20	44	1.4	0.12	325.00	+46.87%	104.74	103.53	114.10	—
IBM	IBM261120P00320000	Put	2026-11-20	44	1.4	0.12	320.00	+44.61%	102.51	96.06	94.72	—
IBM	IBM261120P00315000	Put	2026-11-20	44	1.4	0.12	315.00	+42.35%	95.49	93.14	107.86	—
IBM	IBM261120P00310000	Put	2026-11-20	44	1.4	0.12	310.00	+40.09%	90.40	88.54	72.75	—
IBM	IBM261120P00305000	Put	2026-11-20	44	1.4	0.12	305.00	+37.83%	86.36	83.05	78.77	—
IBM	IBM261120P00300000	Put	2026-11-20	44	1.4	0.12	300.00	+35.57%	82.22	78.31	79.30	—
IBM	IBM261120P00295000	Put	2026-11-20	44	1.4	0.12	295.00	+33.31%	74.97	73.71	75.08	—
IBM	IBM261120P00290000	Put	2026-11-20	44	1.4	0.12	290.00	+31.05%	71.39	68.79	62.60	—
IBM	IBM261120P00285000	Put	2026-11-20	44	1.4	0.12	285.00	+28.79%	65.85	62.74	59.00	—
IBM	IBM261120P00280000	Put	2026-11-20	44	1.4	0.12	280.00	+26.53%	62.30	60.06	58.28	—
IBM	IBM261120P00275000	Put	2026-11-20	44	1.4	0.12	275.00	+24.27%	56.20	54.57	48.80	—
IBM	IBM261120P00270000	Put	2026-11-20	44	1.4	0.12	270.00	+22.01%	51.44	50.87	49.30	—
IBM	IBM261120P00265000	Put	2026-11-20	44	1.4	0.12	265.00	+19.75%	48.19	45.28	44.20	—
IBM	IBM261120P00260000	Put	2026-11-20	44	1.4	0.12	260.00	+17.49%	43.74	40.78	35.65	—
IBM	IBM261120P00255000	Put	2026-11-20	44	1.4	0.12	255.00	+15.23%	37.72	37.01	36.55	—
IBM	IBM261120P00250000	Put	2026-11-20	44	1.4	0.12	250.00	+12.97%	34.16	32.34	31.84	—
IBM	IBM261120P00245000	Put	2026-11-20	44	1.4	0.12	245.00	+10.71%	29.82	27.67	27.44	—
IBM	IBM261120P00240000	Put	2026-11-20	44	1.4	0.12	240.00	+8.45%	25.21	24.06	24.15	—
IBM	IBM261120P00235000	Put	2026-11-20	44	1.4	0.12	235.00	+6.20%	21.42	21.16	21.30	—
IBM	IBM261120P00230000	Put	2026-11-20	44	1.4	0.12	230.00	+3.94%	18.11	17.10	17.48	—
IBM	IBM261120P00225000	Put	2026-11-20	44	1.4	0.12	225.00	+1.68%	15.25	13.87	14.16	—
IBM	IBM261120P00220000	Put	2026-11-20	44	1.4	0.12	220.00	-0.58%	12.31	11.91	12.31	—
IBM	IBM261120P00215000	Put	2026-11-20	44	1.4	0.12	215.00	-2.84%	9.92	9.47	9.70	—
IBM	IBM261120P00210000	Put	2026-11-20	44	1.4	0.12	210.00	-5.10%	7.85	7.30	7.55	—
IBM	IBM261120P00205000	Put	2026-11-20	44	1.4	0.12	205.00	-7.36%	6.00	5.28	5.65	—
IBM	IBM261120P00200000	Put	2026-11-20	44	1.4	0.12	200.00	-9.62%	4.56	4.17	4.35	—
IBM	IBM261120P00195000	Put	2026-11-20	44	1.4	0.12	195.00	-11.88%	3.41	2.94	3.15	—
IBM	IBM261120P00190000	Put	2026-11-20	44	1.4	0.12	190.00	-14.14%	2.37	2.16	2.25	—
IBM	IBM261120P00185000	Put	2026-11-20	44	1.4	0.12	185.00	-16.40%	1.74	1.44	1.51	—
IBM	IBM261120P00180000	Put	2026-11-20	44	1.4	0.12	180.00	-18.66%	1.23	1.00	1.23	—
IBM	IBM261120P00175000	Put	2026-11-20	44	1.4	0.12	175.00	-20.92%	0.99	0.68	0.74	—
IBM	IBM261120P00170000	Put	2026-11-20	44	1.4	0.12	170.00	-23.18%	0.86	0.24	0.54	—
IBM	IBM261120P00165000	Put	2026-11-20	44	1.4	0.12	165.00	-25.44%	0.57	0.05	0.34	—
IBM	IBM261120P00160000	Put	2026-11-20	44	1.4	0.12	160.00	-27.70%	0.48	0.22	0.33	—
IBM	IBM261120P00155000	Put	2026-11-20	44	1.4	0.12	155.00	-29.96%	0.44	0.00	0.29	—
IBM	IBM261120P00150000	Put	2026-11-20	44	1.4	0.12	150.00	-32.22%	0.23	0.01	0.11	—
IBM	IBM261120P00145000	Put	2026-11-20	44	1.4	0.12	145.00	-34.48%	0.27	0.06	0.13	—
IBM	IBM261120P00140000	Put	2026-11-20	44	1.4	0.12	140.00	-36.73%	0.24	0.07	0.20	—
IBM	IBM261120P00135000	Put	2026-11-20	44	1.4	0.12	135.00	-38.99%	0.33	0.00	0.11	—
IBM	IBM261120P00130000	Put	2026-11-20	44	1.4	0.12	130.00	-41.25%	0.35	0.00	0.11	—
IBM	IBM261120P00125000	Put	2026-11-20	44	1.4	0.12	125.00	-43.51%	0.22	0.00	0.05	—
IBM	IBM261120P00120000	Put	2026-11-20	44	1.4	0.12	120.00	-45.77%	0.52	0.00	0.18	—
IBM	IBM261120P00115000	Put	2026-11-20	44	1.4	0.12	115.00	-48.03%	0.04	0.03	0.01	—
IBM	IBM261218C00490000	Call	2026-12-18	72	2.4	0.20	490.00	+121.43%	0.06	0.00	0.04	—
IBM	IBM261218C00480000	Call	2026-12-18	72	2.4	0.20	480.00	+116.91%	0.05	0.00	0.03	—
IBM	IBM261218C00470000	Call	2026-12-18	72	2.4	0.20	470.00	+112.39%	0.30	0.00	0.05	—
IBM	IBM261218C00460000	Call	2026-12-18	72	2.4	0.20	460.00	+107.87%	1.46	0.00	0.17	—
IBM	IBM261218C00450000	Call	2026-12-18	72	2.4	0.20	450.00	+103.35%	0.05	0.00	0.03	—
IBM	IBM261218C00440000	Call	2026-12-18	72	2.4	0.20	440.00	+98.83%	2.09	0.00	0.09	—
IBM	IBM261218C00430000	Call	2026-12-18	72	2.4	0.20	430.00	+94.32%	1.07	0.00	0.24	—
IBM	IBM261218C00420000	Call	2026-12-18	72	2.4	0.20	420.00	+89.80%	0.97	0.00	0.03	—
IBM	IBM261218C00410000	Call	2026-12-18	72	2.4	0.20	410.00	+85.28%	0.91	0.00	0.40	—
IBM	IBM261218C00400000	Call	2026-12-18	72	2.4	0.20	400.00	+80.76%	0.62	0.00	0.11	—
IBM	IBM261218C00390000	Call	2026-12-18	72	2.4	0.20	390.00	+76.24%	0.44	0.00	0.15	—
IBM	IBM261218C00380000	Call	2026-12-18	72	2.4	0.20	380.00	+71.72%	0.51	0.00	0.20	—
IBM	IBM261218C00370000	Call	2026-12-18	72	2.4	0.20	370.00	+67.20%	0.75	0.00	0.27	—
IBM	IBM261218C00360000	Call	2026-12-18	72	2.4	0.20	360.00	+62.68%	0.26	0.00	0.26	—
IBM	IBM261218C00350000	Call	2026-12-18	72	2.4	0.20	350.00	+58.16%	0.52	0.19	0.30	—
IBM	IBM261218C00345000	Call	2026-12-18	72	2.4	0.20	345.00	+55.90%	0.71	0.06	0.33	—
IBM	IBM261218C00340000	Call	2026-12-18	72	2.4	0.20	340.00	+53.64%	0.72	0.00	0.33	—
IBM	IBM261218C00335000	Call	2026-12-18	72	2.4	0.20	335.00	+51.39%	0.77	0.12	2.27	—
IBM	IBM261218C00330000	Call	2026-12-18	72	2.4	0.20	330.00	+49.13%	0.83	0.16	0.40	—
IBM	IBM261218C00325000	Call	2026-12-18	72	2.4	0.20	325.00	+46.87%	0.90	0.21	0.48	—
IBM	IBM261218C00320000	Call	2026-12-18	72	2.4	0.20	320.00	+44.61%	0.66	0.44	0.52	—
IBM	IBM261218C00315000	Call	2026-12-18	72	2.4	0.20	315.00	+42.35%	0.85	0.32	0.60	—
IBM	IBM261218C00310000	Call	2026-12-18	72	2.4	0.20	310.00	+40.09%	0.82	0.29	0.57	—
IBM	IBM261218C00305000	Call	2026-12-18	72	2.4	0.20	305.00	+37.83%	0.98	0.69	0.80	—
IBM	IBM261218C00300000	Call	2026-12-18	72	2.4	0.20	300.00	+35.57%	0.99	0.90	0.96	—
IBM	IBM261218C00295000	Call	2026-12-18	72	2.4	0.20	295.00	+33.31%	1.40	0.84	1.21	—
IBM	IBM261218C00290000	Call	2026-12-18	72	2.4	0.20	290.00	+31.05%	1.51	1.23	1.28	—
IBM	IBM261218C00285000	Call	2026-12-18	72	2.4	0.20	285.00	+28.79%	1.78	1.35	1.70	—
IBM	IBM261218C00280000	Call	2026-12-18	72	2.4	0.20	280.00	+26.53%	2.14	1.62	1.91	—
IBM	IBM261218C00275000	Call	2026-12-18	72	2.4	0.20	275.00	+24.27%	2.31	2.00	2.32	—
IBM	IBM261218C00270000	Call	2026-12-18	72	2.4	0.20	270.00	+22.01%	2.73	2.43	2.65	—
IBM	IBM261218C00265000	Call	2026-12-18	72	2.4	0.20	265.00	+19.75%	3.46	2.82	3.35	—
IBM	IBM261218C00260000	Call	2026-12-18	72	2.4	0.20	260.00	+17.49%	4.35	3.73	3.83	—
IBM	IBM261218C00255000	Call	2026-12-18	72	2.4	0.20	255.00	+15.23%	4.97	4.04	4.58	—
IBM	IBM261218C00250000	Call	2026-12-18	72	2.4	0.20	250.00	+12.97%	5.55	5.36	5.45	—
IBM	IBM261218C00245000	Call	2026-12-18	72	2.4	0.20	245.00	+10.71%	7.14	6.03	6.50	—
IBM	IBM261218C00240000	Call	2026-12-18	72	2.4	0.20	240.00	+8.45%	8.38	7.21	7.90	—
IBM	IBM261218C00235000	Call	2026-12-18	72	2.4	0.20	235.00	+6.20%	10.06	9.02	10.10	—
IBM	IBM261218C00230000	Call	2026-12-18	72	2.4	0.20	230.00	+3.94%	11.56	10.87	11.10	—
IBM	IBM261218C00225000	Call	2026-12-18	72	2.4	0.20	225.00	+1.68%	13.79	13.06	13.25	—
IBM	IBM261218C00220000	Call	2026-12-18	72	2.4	0.20	220.00	-0.58%	15.63	15.27	15.45	—
IBM	IBM261218C00215000	Call	2026-12-18	72	2.4	0.20	215.00	-2.84%	18.38	16.49	18.90	—
IBM	IBM261218C00210000	Call	2026-12-18	72	2.4	0.20	210.00	-5.10%	22.00	20.73	22.60	—
IBM	IBM261218C00205000	Call	2026-12-18	72	2.4	0.20	205.00	-7.36%	25.42	23.78	25.78	—
IBM	IBM261218C00200000	Call	2026-12-18	72	2.4	0.20	200.00	-9.62%	28.55	27.22	29.19	—
IBM	IBM261218C00195000	Call	2026-12-18	72	2.4	0.20	195.00	-11.88%	32.08	29.87	31.35	—
IBM	IBM261218C00190000	Call	2026-12-18	72	2.4	0.20	190.00	-14.14%	37.09	33.37	36.44	—
IBM	IBM261218C00185000	Call	2026-12-18	72	2.4	0.20	185.00	-16.40%	40.05	38.90	48.86	—
IBM	IBM261218C00180000	Call	2026-12-18	72	2.4	0.20	180.00	-18.66%	45.17	41.54	45.44	—
IBM	IBM261218C00175000	Call	2026-12-18	72	2.4	0.20	175.00	-20.92%	50.25	47.08	61.85	—
IBM	IBM261218C00170000	Call	2026-12-18	72	2.4	0.20	170.00	-23.18%	54.93	51.17	65.74	—
IBM	IBM261218C00165000	Call	2026-12-18	72	2.4	0.20	165.00	-25.44%	58.47	55.54	73.26	—
IBM	IBM261218C00160000	Call	2026-12-18	72	2.4	0.20	160.00	-27.70%	63.22	61.87	63.20	—
IBM	IBM261218C00155000	Call	2026-12-18	72	2.4	0.20	155.00	-29.96%	69.43	64.86	73.24	—
IBM	IBM261218C00150000	Call	2026-12-18	72	2.4	0.20	150.00	-32.22%	74.60	70.11	72.00	—
IBM	IBM261218C00145000	Call	2026-12-18	72	2.4	0.20	145.00	-34.48%	79.38	77.37	67.80	—
IBM	IBM261218C00140000	Call	2026-12-18	72	2.4	0.20	140.00	-36.73%	84.54	82.05	82.17	—
IBM	IBM261218C00135000	Call	2026-12-18	72	2.4	0.20	135.00	-38.99%	87.42	84.40	115.50	—
IBM	IBM261218C00130000	Call	2026-12-18	72	2.4	0.20	130.00	-41.25%	92.89	88.69	—	—
IBM	IBM261218C00125000	Call	2026-12-18	72	2.4	0.20	125.00	-43.51%	98.54	95.27	102.00	—
IBM	IBM261218C00120000	Call	2026-12-18	72	2.4	0.20	120.00	-45.77%	103.72	101.73	106.57	—
IBM	IBM261218C00115000	Call	2026-12-18	72	2.4	0.20	115.00	-48.03%	108.72	104.58	118.50	—
IBM	IBM261218P00490000	Put	2026-12-18	72	2.4	0.20	490.00	+121.43%	266.03	262.77	280.91	—
IBM	IBM261218P00480000	Put	2026-12-18	72	2.4	0.20	480.00	+116.91%	258.07	252.73	232.67	—
IBM	IBM261218P00470000	Put	2026-12-18	72	2.4	0.20	470.00	+112.39%	246.84	243.10	234.65	—
IBM	IBM261218P00460000	Put	2026-12-18	72	2.4	0.20	460.00	+107.87%	238.04	233.18	—	—
IBM	IBM261218P00450000	Put	2026-12-18	72	2.4	0.20	450.00	+103.35%	232.25	228.64	232.95	—
IBM	IBM261218P00440000	Put	2026-12-18	72	2.4	0.20	440.00	+98.83%	216.97	216.15	—	—
IBM	IBM261218P00430000	Put	2026-12-18	72	2.4	0.20	430.00	+94.32%	209.21	205.90	—	—
IBM	IBM261218P00420000	Put	2026-12-18	72	2.4	0.20	420.00	+89.80%	201.78	198.83	—	—
IBM	IBM261218P00410000	Put	2026-12-18	72	2.4	0.20	410.00	+85.28%	187.78	183.78	120.52	—
IBM	IBM261218P00400000	Put	2026-12-18	72	2.4	0.20	400.00	+80.76%	178.13	178.08	100.67	—
IBM	IBM261218P00390000	Put	2026-12-18	72	2.4	0.20	390.00	+76.24%	170.28	164.55	160.16	—
IBM	IBM261218P00380000	Put	2026-12-18	72	2.4	0.20	380.00	+71.72%	159.24	155.02	92.72	—
IBM	IBM261218P00370000	Put	2026-12-18	72	2.4	0.20	370.00	+67.20%	148.75	148.39	86.20	—
IBM	IBM261218P00360000	Put	2026-12-18	72	2.4	0.20	360.00	+62.68%	143.01	134.89	149.59	—
IBM	IBM261218P00350000	Put	2026-12-18	72	2.4	0.20	350.00	+58.16%	128.78	125.04	144.10	—
IBM	IBM261218P00345000	Put	2026-12-18	72	2.4	0.20	345.00	+55.90%	124.74	123.04	—	—
IBM	IBM261218P00340000	Put	2026-12-18	72	2.4	0.20	340.00	+53.64%	122.80	117.25	128.09	—
IBM	IBM261218P00335000	Put	2026-12-18	72	2.4	0.20	335.00	+51.39%	116.40	112.09	—	—
IBM	IBM261218P00330000	Put	2026-12-18	72	2.4	0.20	330.00	+49.13%	110.04	108.82	96.43	—
IBM	IBM261218P00325000	Put	2026-12-18	72	2.4	0.20	325.00	+46.87%	104.16	103.49	—	—
IBM	IBM261218P00320000	Put	2026-12-18	72	2.4	0.20	320.00	+44.61%	99.89	98.51	46.55	—
IBM	IBM261218P00315000	Put	2026-12-18	72	2.4	0.20	315.00	+42.35%	94.73	93.02	—	—
IBM	IBM261218P00310000	Put	2026-12-18	72	2.4	0.20	310.00	+40.09%	91.34	86.73	79.15	—
IBM	IBM261218P00305000	Put	2026-12-18	72	2.4	0.20	305.00	+37.83%	86.00	83.14	—	—
IBM	IBM261218P00300000	Put	2026-12-18	72	2.4	0.20	300.00	+35.57%	80.32	80.12	77.60	—
IBM	IBM261218P00295000	Put	2026-12-18	72	2.4	0.20	295.00	+33.31%	77.88	73.04	75.80	—
IBM	IBM261218P00290000	Put	2026-12-18	72	2.4	0.20	290.00	+31.05%	71.10	67.88	68.65	—
IBM	IBM261218P00285000	Put	2026-12-18	72	2.4	0.20	285.00	+28.79%	66.36	64.66	43.30	—
IBM	IBM261218P00280000	Put	2026-12-18	72	2.4	0.20	280.00	+26.53%	61.37	60.66	61.10	—
IBM	IBM261218P00275000	Put	2026-12-18	72	2.4	0.20	275.00	+24.27%	57.88	54.77	44.81	—
IBM	IBM261218P00270000	Put	2026-12-18	72	2.4	0.20	270.00	+22.01%	52.44	49.80	50.99	—
IBM	IBM261218P00265000	Put	2026-12-18	72	2.4	0.20	265.00	+19.75%	47.90	44.21	40.42	—
IBM	IBM261218P00260000	Put	2026-12-18	72	2.4	0.20	260.00	+17.49%	44.30	40.91	42.04	—
IBM	IBM261218P00255000	Put	2026-12-18	72	2.4	0.20	255.00	+15.23%	39.53	38.33	38.44	—
IBM	IBM261218P00250000	Put	2026-12-18	72	2.4	0.20	250.00	+12.97%	35.09	33.15	32.68	—
IBM	IBM261218P00245000	Put	2026-12-18	72	2.4	0.20	245.00	+10.71%	30.84	29.27	32.15	—
IBM	IBM261218P00240000	Put	2026-12-18	72	2.4	0.20	240.00	+8.45%	27.46	26.07	25.27	—
IBM	IBM261218P00235000	Put	2026-12-18	72	2.4	0.20	235.00	+6.20%	23.08	21.95	23.29	—
IBM	IBM261218P00230000	Put	2026-12-18	72	2.4	0.20	230.00	+3.94%	20.86	19.14	19.47	—
IBM	IBM261218P00225000	Put	2026-12-18	72	2.4	0.20	225.00	+1.68%	17.32	15.64	16.00	—
IBM	IBM261218P00220000	Put	2026-12-18	72	2.4	0.20	220.00	-0.58%	14.67	13.46	13.93	—
IBM	IBM261218P00215000	Put	2026-12-18	72	2.4	0.20	215.00	-2.84%	12.08	11.21	11.50	—
IBM	IBM261218P00210000	Put	2026-12-18	72	2.4	0.20	210.00	-5.10%	10.17	8.77	9.10	—
IBM	IBM261218P00205000	Put	2026-12-18	72	2.4	0.20	205.00	-7.36%	8.48	6.53	7.18	—
IBM	IBM261218P00200000	Put	2026-12-18	72	2.4	0.20	200.00	-9.62%	6.18	5.88	6.00	—
IBM	IBM261218P00195000	Put	2026-12-18	72	2.4	0.20	195.00	-11.88%	4.83	4.38	4.58	—
IBM	IBM261218P00190000	Put	2026-12-18	72	2.4	0.20	190.00	-14.14%	3.71	3.46	3.60	—
IBM	IBM261218P00185000	Put	2026-12-18	72	2.4	0.20	185.00	-16.40%	2.91	2.29	2.67	—
IBM	IBM261218P00180000	Put	2026-12-18	72	2.4	0.20	180.00	-18.66%	2.40	1.74	1.93	—
IBM	IBM261218P00175000	Put	2026-12-18	72	2.4	0.20	175.00	-20.92%	1.70	1.30	1.40	—
IBM	IBM261218P00170000	Put	2026-12-18	72	2.4	0.20	170.00	-23.18%	1.08	0.95	0.91	—
IBM	IBM261218P00165000	Put	2026-12-18	72	2.4	0.20	165.00	-25.44%	1.22	0.35	0.76	—
IBM	IBM261218P00160000	Put	2026-12-18	72	2.4	0.20	160.00	-27.70%	1.03	0.46	0.58	—
IBM	IBM261218P00155000	Put	2026-12-18	72	2.4	0.20	155.00	-29.96%	0.73	0.13	0.46	—
IBM	IBM261218P00150000	Put	2026-12-18	72	2.4	0.20	150.00	-32.22%	0.32	0.09	0.21	—
IBM	IBM261218P00145000	Put	2026-12-18	72	2.4	0.20	145.00	-34.48%	0.48	0.00	0.21	—
IBM	IBM261218P00140000	Put	2026-12-18	72	2.4	0.20	140.00	-36.73%	0.19	0.00	0.16	—
IBM	IBM261218P00135000	Put	2026-12-18	72	2.4	0.20	135.00	-38.99%	0.37	0.03	0.12	—
IBM	IBM261218P00130000	Put	2026-12-18	72	2.4	0.20	130.00	-41.25%	0.35	0.00	0.09	—
IBM	IBM261218P00125000	Put	2026-12-18	72	2.4	0.20	125.00	-43.51%	0.34	0.00	0.18	—
IBM	IBM261218P00120000	Put	2026-12-18	72	2.4	0.20	120.00	-45.77%	0.09	0.02	0.06	—
IBM	IBM261218P00115000	Put	2026-12-18	72	2.4	0.20	115.00	-48.03%	0.12	0.05	0.10	—
IBM	IBM270115C00490000	Call	2027-01-15	100	3.3	0.27	490.00	+121.43%	0.08	0.03	0.08	—
IBM	IBM270115C00480000	Call	2027-01-15	100	3.3	0.27	480.00	+116.91%	0.91	0.00	0.15	—
IBM	IBM270115C00470000	Call	2027-01-15	100	3.3	0.27	470.00	+112.39%	0.12	0.00	0.08	—
IBM	IBM270115C00460000	Call	2027-01-15	100	3.3	0.27	460.00	+107.87%	1.20	0.00	0.39	—
IBM	IBM270115C00450000	Call	2027-01-15	100	3.3	0.27	450.00	+103.35%	0.15	0.03	0.09	—
IBM	IBM270115C00440000	Call	2027-01-15	100	3.3	0.27	440.00	+98.83%	0.21	0.00	0.11	—
IBM	IBM270115C00430000	Call	2027-01-15	100	3.3	0.27	430.00	+94.32%	0.20	0.01	0.13	—
IBM	IBM270115C00420000	Call	2027-01-15	100	3.3	0.27	420.00	+89.80%	0.52	0.07	0.13	—
IBM	IBM270115C00410000	Call	2027-01-15	100	3.3	0.27	410.00	+85.28%	0.54	0.00	0.33	—
IBM	IBM270115C00400000	Call	2027-01-15	100	3.3	0.27	400.00	+80.76%	0.18	0.17	0.20	—
IBM	IBM270115C00390000	Call	2027-01-15	100	3.3	0.27	390.00	+76.24%	0.43	0.01	0.21	—
IBM	IBM270115C00380000	Call	2027-01-15	100	3.3	0.27	380.00	+71.72%	0.52	0.11	0.30	—
IBM	IBM270115C00370000	Call	2027-01-15	100	3.3	0.27	370.00	+67.20%	0.39	0.04	0.32	—
IBM	IBM270115C00360000	Call	2027-01-15	100	3.3	0.27	360.00	+62.68%	0.60	0.26	0.40	—
IBM	IBM270115C00350000	Call	2027-01-15	100	3.3	0.27	350.00	+58.16%	0.59	0.43	0.50	—
IBM	IBM270115C00340000	Call	2027-01-15	100	3.3	0.27	340.00	+53.64%	0.81	0.49	0.62	—
IBM	IBM270115C00330000	Call	2027-01-15	100	3.3	0.27	330.00	+49.13%	0.98	0.43	0.75	—
IBM	IBM270115C00320000	Call	2027-01-15	100	3.3	0.27	320.00	+44.61%	1.06	0.77	0.97	—
IBM	IBM270115C00315000	Call	2027-01-15	100	3.3	0.27	315.00	+42.35%	1.24	0.96	1.10	—
IBM	IBM270115C00310000	Call	2027-01-15	100	3.3	0.27	310.00	+40.09%	1.48	0.97	1.23	—
IBM	IBM270115C00305000	Call	2027-01-15	100	3.3	0.27	305.00	+37.83%	1.66	1.29	1.49	—
IBM	IBM270115C00300000	Call	2027-01-15	100	3.3	0.27	300.00	+35.57%	1.68	1.54	1.60	—
IBM	IBM270115C00295000	Call	2027-01-15	100	3.3	0.27	295.00	+33.31%	1.96	1.55	2.20	—
IBM	IBM270115C00290000	Call	2027-01-15	100	3.3	0.27	290.00	+31.05%	2.26	2.02	2.18	—
IBM	IBM270115C00285000	Call	2027-01-15	100	3.3	0.27	285.00	+28.79%	2.79	2.37	2.47	—
IBM	IBM270115C00280000	Call	2027-01-15	100	3.3	0.27	280.00	+26.53%	3.12	2.56	2.93	—
IBM	IBM270115C00275000	Call	2027-01-15	100	3.3	0.27	275.00	+24.27%	3.48	3.24	3.45	—
IBM	IBM270115C00270000	Call	2027-01-15	100	3.3	0.27	270.00	+22.01%	3.97	3.78	3.85	—
IBM	IBM270115C00265000	Call	2027-01-15	100	3.3	0.27	265.00	+19.75%	5.09	4.11	4.85	—
IBM	IBM270115C00260000	Call	2027-01-15	100	3.3	0.27	260.00	+17.49%	5.78	5.32	5.35	—
IBM	IBM270115C00255000	Call	2027-01-15	100	3.3	0.27	255.00	+15.23%	6.87	5.97	6.62	—
IBM	IBM270115C00250000	Call	2027-01-15	100	3.3	0.27	250.00	+12.97%	7.72	6.98	7.50	—
IBM	IBM270115C00245000	Call	2027-01-15	100	3.3	0.27	245.00	+10.71%	8.81	8.34	8.65	—
IBM	IBM270115C00240000	Call	2027-01-15	100	3.3	0.27	240.00	+8.45%	10.46	9.73	9.90	—
IBM	IBM270115C00235000	Call	2027-01-15	100	3.3	0.27	235.00	+6.20%	11.96	11.28	12.10	—
IBM	IBM270115C00230000	Call	2027-01-15	100	3.3	0.27	230.00	+3.94%	13.79	13.13	13.45	—
IBM	IBM270115C00225000	Call	2027-01-15	100	3.3	0.27	225.00	+1.68%	16.69	14.71	15.40	—
IBM	IBM270115C00220000	Call	2027-01-15	100	3.3	0.27	220.00	-0.58%	18.58	17.50	17.87	—
IBM	IBM270115C00215000	Call	2027-01-15	100	3.3	0.27	215.00	-2.84%	20.93	19.07	20.18	—
IBM	IBM270115C00210000	Call	2027-01-15	100	3.3	0.27	210.00	-5.10%	24.70	22.33	24.40	—
IBM	IBM270115C00205000	Call	2027-01-15	100	3.3	0.27	205.00	-7.36%	27.83	24.60	33.17	—
IBM	IBM270115C00200000	Call	2027-01-15	100	3.3	0.27	200.00	-9.62%	29.97	29.30	30.50	—
IBM	IBM270115C00195000	Call	2027-01-15	100	3.3	0.27	195.00	-11.88%	33.77	32.76	33.85	—
IBM	IBM270115C00190000	Call	2027-01-15	100	3.3	0.27	190.00	-14.14%	37.60	36.29	37.40	—
IBM	IBM270115C00185000	Call	2027-01-15	100	3.3	0.27	185.00	-16.40%	42.93	38.61	68.67	—
IBM	IBM270115C00180000	Call	2027-01-15	100	3.3	0.27	180.00	-18.66%	45.33	43.48	46.25	—
IBM	IBM270115C00175000	Call	2027-01-15	100	3.3	0.27	175.00	-20.92%	50.13	49.29	50.80	—
IBM	IBM270115C00170000	Call	2027-01-15	100	3.3	0.27	170.00	-23.18%	54.96	53.41	54.90	—
IBM	IBM270115C00165000	Call	2027-01-15	100	3.3	0.27	165.00	-25.44%	58.41	58.01	59.46	—
IBM	IBM270115C00160000	Call	2027-01-15	100	3.3	0.27	160.00	-27.70%	63.92	60.78	64.00	—
IBM	IBM270115C00155000	Call	2027-01-15	100	3.3	0.27	155.00	-29.96%	68.14	64.95	68.57	—
IBM	IBM270115C00150000	Call	2027-01-15	100	3.3	0.27	150.00	-32.22%	73.33	70.12	73.43	—
IBM	IBM270115C00145000	Call	2027-01-15	100	3.3	0.27	145.00	-34.48%	77.12	76.57	78.15	—
IBM	IBM270115C00140000	Call	2027-01-15	100	3.3	0.27	140.00	-36.73%	84.76	82.31	99.05	—
IBM	IBM270115C00135000	Call	2027-01-15	100	3.3	0.27	135.00	-38.99%	88.85	86.22	85.85	—
IBM	IBM270115C00130000	Call	2027-01-15	100	3.3	0.27	130.00	-41.25%	93.16	89.72	102.56	—
IBM	IBM270115C00125000	Call	2027-01-15	100	3.3	0.27	125.00	-43.51%	100.49	96.40	92.88	—
IBM	IBM270115C00120000	Call	2027-01-15	100	3.3	0.27	120.00	-45.77%	102.24	101.43	100.91	—
IBM	IBM270115C00115000	Call	2027-01-15	100	3.3	0.27	115.00	-48.03%	108.06	104.84	105.20	—
IBM	IBM270115C00110000	Call	2027-01-15	100	3.3	0.27	110.00	-50.29%	113.98	110.44	130.88	—
IBM	IBM270115C00105000	Call	2027-01-15	100	3.3	0.27	105.00	-52.55%	118.82	117.68	124.14	—
IBM	IBM270115P00490000	Put	2027-01-15	100	3.3	0.27	490.00	+121.43%	270.92	270.34	—	—
IBM	IBM270115P00480000	Put	2027-01-15	100	3.3	0.27	480.00	+116.91%	255.17	253.93	—	—
IBM	IBM270115P00470000	Put	2027-01-15	100	3.3	0.27	470.00	+112.39%	253.11	249.90	164.35	—
IBM	IBM270115P00460000	Put	2027-01-15	100	3.3	0.27	460.00	+107.87%	242.77	239.37	160.09	—
IBM	IBM270115P00450000	Put	2027-01-15	100	3.3	0.27	450.00	+103.35%	234.15	230.35	143.98	—
IBM	IBM270115P00440000	Put	2027-01-15	100	3.3	0.27	440.00	+98.83%	223.72	218.58	149.25	—
IBM	IBM270115P00430000	Put	2027-01-15	100	3.3	0.27	430.00	+94.32%	210.59	206.73	119.82	—
IBM	IBM270115P00420000	Put	2027-01-15	100	3.3	0.27	420.00	+89.80%	201.84	199.71	111.55	—
IBM	IBM270115P00410000	Put	2027-01-15	100	3.3	0.27	410.00	+85.28%	193.92	184.50	144.50	—
IBM	IBM270115P00400000	Put	2027-01-15	100	3.3	0.27	400.00	+80.76%	182.66	175.53	113.16	—
IBM	IBM270115P00390000	Put	2027-01-15	100	3.3	0.27	390.00	+76.24%	171.53	169.32	172.20	—
IBM	IBM270115P00380000	Put	2027-01-15	100	3.3	0.27	380.00	+71.72%	163.41	160.25	94.75	—
IBM	IBM270115P00370000	Put	2027-01-15	100	3.3	0.27	370.00	+67.20%	152.19	148.22	159.48	—
IBM	IBM270115P00360000	Put	2027-01-15	100	3.3	0.27	360.00	+62.68%	140.58	134.93	148.00	—
IBM	IBM270115P00350000	Put	2027-01-15	100	3.3	0.27	350.00	+58.16%	129.59	126.97	122.70	—
IBM	IBM270115P00340000	Put	2027-01-15	100	3.3	0.27	340.00	+53.64%	122.56	116.98	130.68	—
IBM	IBM270115P00330000	Put	2027-01-15	100	3.3	0.27	330.00	+49.13%	110.86	106.37	102.32	—
IBM	IBM270115P00320000	Put	2027-01-15	100	3.3	0.27	320.00	+44.61%	100.58	96.72	89.05	—
IBM	IBM270115P00315000	Put	2027-01-15	100	3.3	0.27	315.00	+42.35%	96.36	92.17	91.55	—
IBM	IBM270115P00310000	Put	2027-01-15	100	3.3	0.27	310.00	+40.09%	92.21	86.81	94.91	—
IBM	IBM270115P00305000	Put	2027-01-15	100	3.3	0.27	305.00	+37.83%	86.53	82.61	72.47	—
IBM	IBM270115P00300000	Put	2027-01-15	100	3.3	0.27	300.00	+35.57%	80.56	79.75	77.25	—
IBM	IBM270115P00295000	Put	2027-01-15	100	3.3	0.27	295.00	+33.31%	78.31	72.40	60.40	—
IBM	IBM270115P00290000	Put	2027-01-15	100	3.3	0.27	290.00	+31.05%	73.33	69.21	69.20	—
IBM	IBM270115P00285000	Put	2027-01-15	100	3.3	0.27	285.00	+28.79%	68.31	62.54	64.50	—
IBM	IBM270115P00280000	Put	2027-01-15	100	3.3	0.27	280.00	+26.53%	61.40	60.75	57.75	—
IBM	IBM270115P00275000	Put	2027-01-15	100	3.3	0.27	275.00	+24.27%	56.51	54.36	55.85	—
IBM	IBM270115P00270000	Put	2027-01-15	100	3.3	0.27	270.00	+22.01%	54.09	50.04	50.72	—
IBM	IBM270115P00265000	Put	2027-01-15	100	3.3	0.27	265.00	+19.75%	47.99	46.49	40.30	—
IBM	IBM270115P00260000	Put	2027-01-15	100	3.3	0.27	260.00	+17.49%	43.61	43.22	43.00	—
IBM	IBM270115P00255000	Put	2027-01-15	100	3.3	0.27	255.00	+15.23%	39.78	37.23	37.90	—
IBM	IBM270115P00250000	Put	2027-01-15	100	3.3	0.27	250.00	+12.97%	35.93	33.68	34.25	—
IBM	IBM270115P00245000	Put	2027-01-15	100	3.3	0.27	245.00	+10.71%	32.08	29.87	30.30	—
IBM	IBM270115P00240000	Put	2027-01-15	100	3.3	0.27	240.00	+8.45%	28.17	26.23	26.80	—
IBM	IBM270115P00235000	Put	2027-01-15	100	3.3	0.27	235.00	+6.20%	25.17	23.17	23.27	—
IBM	IBM270115P00230000	Put	2027-01-15	100	3.3	0.27	230.00	+3.94%	22.03	20.25	20.30	—
IBM	IBM270115P00225000	Put	2027-01-15	100	3.3	0.27	225.00	+1.68%	18.73	17.53	17.65	—
IBM	IBM270115P00220000	Put	2027-01-15	100	3.3	0.27	220.00	-0.58%	16.53	15.36	15.00	—
IBM	IBM270115P00215000	Put	2027-01-15	100	3.3	0.27	215.00	-2.84%	14.57	12.97	12.60	—
IBM	IBM270115P00210000	Put	2027-01-15	100	3.3	0.27	210.00	-5.10%	11.60	10.31	10.70	—
IBM	IBM270115P00205000	Put	2027-01-15	100	3.3	0.27	205.00	-7.36%	9.53	8.64	8.63	—
IBM	IBM270115P00200000	Put	2027-01-15	100	3.3	0.27	200.00	-9.62%	7.77	7.21	7.32	—
IBM	IBM270115P00195000	Put	2027-01-15	100	3.3	0.27	195.00	-11.88%	7.03	5.68	5.69	—
IBM	IBM270115P00190000	Put	2027-01-15	100	3.3	0.27	190.00	-14.14%	5.48	4.57	4.60	—
IBM	IBM270115P00185000	Put	2027-01-15	100	3.3	0.27	185.00	-16.40%	4.48	3.41	3.45	—
IBM	IBM270115P00180000	Put	2027-01-15	100	3.3	0.27	180.00	-18.66%	3.30	2.62	2.90	—
IBM	IBM270115P00175000	Put	2027-01-15	100	3.3	0.27	175.00	-20.92%	2.37	2.04	2.16	—
IBM	IBM270115P00170000	Put	2027-01-15	100	3.3	0.27	170.00	-23.18%	1.83	1.47	1.65	—
IBM	IBM270115P00165000	Put	2027-01-15	100	3.3	0.27	165.00	-25.44%	1.57	0.91	1.50	—
IBM	IBM270115P00160000	Put	2027-01-15	100	3.3	0.27	160.00	-27.70%	1.63	0.27	1.02	—
IBM	IBM270115P00155000	Put	2027-01-15	100	3.3	0.27	155.00	-29.96%	1.10	0.47	0.76	—
IBM	IBM270115P00150000	Put	2027-01-15	100	3.3	0.27	150.00	-32.22%	0.64	0.43	0.51	—
IBM	IBM270115P00145000	Put	2027-01-15	100	3.3	0.27	145.00	-34.48%	0.69	0.21	0.45	—
IBM	IBM270115P00140000	Put	2027-01-15	100	3.3	0.27	140.00	-36.73%	0.48	0.22	0.38	—
IBM	IBM270115P00135000	Put	2027-01-15	100	3.3	0.27	135.00	-38.99%	0.51	0.00	0.19	—
IBM	IBM270115P00130000	Put	2027-01-15	100	3.3	0.27	130.00	-41.25%	0.43	0.03	0.21	—
IBM	IBM270115P00125000	Put	2027-01-15	100	3.3	0.27	125.00	-43.51%	0.41	0.00	0.18	—
IBM	IBM270115P00120000	Put	2027-01-15	100	3.3	0.27	120.00	-45.77%	0.38	0.00	0.14	—
IBM	IBM270115P00115000	Put	2027-01-15	100	3.3	0.27	115.00	-48.03%	0.15	0.05	0.08	—
IBM	IBM270115P00110000	Put	2027-01-15	100	3.3	0.27	110.00	-50.29%	0.33	0.03	0.07	—
IBM	IBM270115P00105000	Put	2027-01-15	100	3.3	0.27	105.00	-52.55%	0.36	0.02	0.18	—
IBM	IBM270219C00360000	Call	2027-02-19	135	4.4	0.37	360.00	+62.68%	1.29	0.65	—	—
IBM	IBM270219C00350000	Call	2027-02-19	135	4.4	0.37	350.00	+58.16%	1.33	0.92	1.11	—
IBM	IBM270219C00340000	Call	2027-02-19	135	4.4	0.37	340.00	+53.64%	1.58	1.05	1.45	—
IBM	IBM270219C00335000	Call	2027-02-19	135	4.4	0.37	335.00	+51.39%	1.72	1.26	1.65	—
IBM	IBM270219C00330000	Call	2027-02-19	135	4.4	0.37	330.00	+49.13%	1.96	1.42	2.60	—
IBM	IBM270219C00325000	Call	2027-02-19	135	4.4	0.37	325.00	+46.87%	2.25	1.52	7.75	—
IBM	IBM270219C00320000	Call	2027-02-19	135	4.4	0.37	320.00	+44.61%	2.61	1.86	2.17	—
IBM	IBM270219C00315000	Call	2027-02-19	135	4.4	0.37	315.00	+42.35%	2.48	2.13	2.38	—
IBM	IBM270219C00310000	Call	2027-02-19	135	4.4	0.37	310.00	+40.09%	2.86	2.38	2.55	—
IBM	IBM270219C00305000	Call	2027-02-19	135	4.4	0.37	305.00	+37.83%	3.28	2.62	6.88	—
IBM	IBM270219C00300000	Call	2027-02-19	135	4.4	0.37	300.00	+35.57%	3.51	3.06	3.65	—
IBM	IBM270219C00295000	Call	2027-02-19	135	4.4	0.37	295.00	+33.31%	4.03	3.38	3.50	—
IBM	IBM270219C00290000	Call	2027-02-19	135	4.4	0.37	290.00	+31.05%	4.63	3.82	4.30	—
IBM	IBM270219C00285000	Call	2027-02-19	135	4.4	0.37	285.00	+28.79%	5.17	3.35	4.60	—
IBM	IBM270219C00280000	Call	2027-02-19	135	4.4	0.37	280.00	+26.53%	5.39	5.14	5.30	—
IBM	IBM270219C00275000	Call	2027-02-19	135	4.4	0.37	275.00	+24.27%	6.28	5.43	6.20	—
IBM	IBM270219C00270000	Call	2027-02-19	135	4.4	0.37	270.00	+22.01%	7.01	6.39	6.95	—
IBM	IBM270219C00265000	Call	2027-02-19	135	4.4	0.37	265.00	+19.75%	8.00	5.78	7.90	—
IBM	IBM270219C00260000	Call	2027-02-19	135	4.4	0.37	260.00	+17.49%	9.72	7.83	8.52	—
IBM	IBM270219C00255000	Call	2027-02-19	135	4.4	0.37	255.00	+15.23%	10.44	8.35	9.85	—
IBM	IBM270219C00250000	Call	2027-02-19	135	4.4	0.37	250.00	+12.97%	11.45	10.30	10.89	—
IBM	IBM270219C00245000	Call	2027-02-19	135	4.4	0.37	245.00	+10.71%	12.88	11.53	15.35	—
IBM	IBM270219C00240000	Call	2027-02-19	135	4.4	0.37	240.00	+8.45%	14.52	12.22	13.63	—
IBM	IBM270219C00235000	Call	2027-02-19	135	4.4	0.37	235.00	+6.20%	16.59	15.04	19.64	—
IBM	IBM270219C00230000	Call	2027-02-19	135	4.4	0.37	230.00	+3.94%	18.44	16.80	17.42	—
IBM	IBM270219C00225000	Call	2027-02-19	135	4.4	0.37	225.00	+1.68%	20.23	18.53	20.90	—
IBM	IBM270219C00220000	Call	2027-02-19	135	4.4	0.37	220.00	-0.58%	22.04	21.60	22.00	—
IBM	IBM270219C00215000	Call	2027-02-19	135	4.4	0.37	215.00	-2.84%	25.29	23.23	25.20	—
IBM	IBM270219C00210000	Call	2027-02-19	135	4.4	0.37	210.00	-5.10%	28.11	26.67	27.72	—
IBM	IBM270219C00205000	Call	2027-02-19	135	4.4	0.37	205.00	-7.36%	31.28	28.70	38.50	—
IBM	IBM270219C00200000	Call	2027-02-19	135	4.4	0.37	200.00	-9.62%	33.83	32.58	34.20	—
IBM	IBM270219C00195000	Call	2027-02-19	135	4.4	0.37	195.00	-11.88%	36.90	35.63	53.53	—
IBM	IBM270219C00190000	Call	2027-02-19	135	4.4	0.37	190.00	-14.14%	41.66	38.24	58.54	—
IBM	IBM270219C00185000	Call	2027-02-19	135	4.4	0.37	185.00	-16.40%	45.46	43.19	46.00	—
IBM	IBM270219C00180000	Call	2027-02-19	135	4.4	0.37	180.00	-18.66%	50.23	45.51	53.57	—
IBM	IBM270219C00175000	Call	2027-02-19	135	4.4	0.37	175.00	-20.92%	52.85	49.39	45.95	—
IBM	IBM270219C00170000	Call	2027-02-19	135	4.4	0.37	170.00	-23.18%	58.25	54.35	72.48	—
IBM	IBM270219C00165000	Call	2027-02-19	135	4.4	0.37	165.00	-25.44%	62.61	57.55	56.50	—
IBM	IBM270219C00160000	Call	2027-02-19	135	4.4	0.37	160.00	-27.70%	66.87	63.31	79.81	—
IBM	IBM270219C00155000	Call	2027-02-19	135	4.4	0.37	155.00	-29.96%	71.12	65.67	—	—
IBM	IBM270219C00150000	Call	2027-02-19	135	4.4	0.37	150.00	-32.22%	74.07	70.61	73.65	—
IBM	IBM270219C00145000	Call	2027-02-19	135	4.4	0.37	145.00	-34.48%	81.34	77.38	78.55	—
IBM	IBM270219C00140000	Call	2027-02-19	135	4.4	0.37	140.00	-36.73%	85.57	80.64	—	—
IBM	IBM270219C00135000	Call	2027-02-19	135	4.4	0.37	135.00	-38.99%	90.44	85.05	—	—
IBM	IBM270219C00130000	Call	2027-02-19	135	4.4	0.37	130.00	-41.25%	94.49	92.00	95.15	—
IBM	IBM270219C00125000	Call	2027-02-19	135	4.4	0.37	125.00	-43.51%	100.65	95.74	—	—
IBM	IBM270219C00120000	Call	2027-02-19	135	4.4	0.37	120.00	-45.77%	104.13	99.45	103.33	—
IBM	IBM270219C00115000	Call	2027-02-19	135	4.4	0.37	115.00	-48.03%	109.83	105.33	89.05	—
IBM	IBM270219C00110000	Call	2027-02-19	135	4.4	0.37	110.00	-50.29%	112.56	108.99	—	—
IBM	IBM270219P00360000	Put	2027-02-19	135	4.4	0.37	360.00	+62.68%	141.32	140.14	—	—
IBM	IBM270219P00350000	Put	2027-02-19	135	4.4	0.37	350.00	+58.16%	132.58	129.91	—	—
IBM	IBM270219P00340000	Put	2027-02-19	135	4.4	0.37	340.00	+53.64%	120.78	120.19	—	—
IBM	IBM270219P00335000	Put	2027-02-19	135	4.4	0.37	335.00	+51.39%	115.52	114.69	97.96	—
IBM	IBM270219P00330000	Put	2027-02-19	135	4.4	0.37	330.00	+49.13%	110.72	109.77	97.58	—
IBM	IBM270219P00325000	Put	2027-02-19	135	4.4	0.37	325.00	+46.87%	106.65	102.12	95.90	—
IBM	IBM270219P00320000	Put	2027-02-19	135	4.4	0.37	320.00	+44.61%	103.08	98.20	—	—
IBM	IBM270219P00315000	Put	2027-02-19	135	4.4	0.37	315.00	+42.35%	97.43	93.66	—	—
IBM	IBM270219P00310000	Put	2027-02-19	135	4.4	0.37	310.00	+40.09%	91.50	89.93	—	—
IBM	IBM270219P00305000	Put	2027-02-19	135	4.4	0.37	305.00	+37.83%	88.67	83.55	—	—
IBM	IBM270219P00300000	Put	2027-02-19	135	4.4	0.37	300.00	+35.57%	82.39	79.63	—	—
IBM	IBM270219P00295000	Put	2027-02-19	135	4.4	0.37	295.00	+33.31%	78.43	73.56	—	—
IBM	IBM270219P00290000	Put	2027-02-19	135	4.4	0.37	290.00	+31.05%	72.28	71.15	86.90	—
IBM	IBM270219P00285000	Put	2027-02-19	135	4.4	0.37	285.00	+28.79%	69.88	66.09	59.80	—
IBM	IBM270219P00280000	Put	2027-02-19	135	4.4	0.37	280.00	+26.53%	65.77	61.34	55.90	—
IBM	IBM270219P00275000	Put	2027-02-19	135	4.4	0.37	275.00	+24.27%	60.07	56.66	—	—
IBM	IBM270219P00270000	Put	2027-02-19	135	4.4	0.37	270.00	+22.01%	55.81	54.28	36.85	—
IBM	IBM270219P00265000	Put	2027-02-19	135	4.4	0.37	265.00	+19.75%	52.15	49.14	38.74	—
IBM	IBM270219P00260000	Put	2027-02-19	135	4.4	0.37	260.00	+17.49%	46.71	44.43	45.72	—
IBM	IBM270219P00255000	Put	2027-02-19	135	4.4	0.37	255.00	+15.23%	42.69	41.22	27.65	—
IBM	IBM270219P00250000	Put	2027-02-19	135	4.4	0.37	250.00	+12.97%	39.64	37.03	39.20	—
IBM	IBM270219P00245000	Put	2027-02-19	135	4.4	0.37	245.00	+10.71%	35.53	34.12	33.00	—
IBM	IBM270219P00240000	Put	2027-02-19	135	4.4	0.37	240.00	+8.45%	32.02	30.19	32.70	—
IBM	IBM270219P00235000	Put	2027-02-19	135	4.4	0.37	235.00	+6.20%	28.46	26.48	22.60	—
IBM	IBM270219P00230000	Put	2027-02-19	135	4.4	0.37	230.00	+3.94%	26.50	24.08	26.35	—
IBM	IBM270219P00225000	Put	2027-02-19	135	4.4	0.37	225.00	+1.68%	23.28	20.72	22.33	—
IBM	IBM270219P00220000	Put	2027-02-19	135	4.4	0.37	220.00	-0.58%	21.10	18.78	19.75	—
IBM	IBM270219P00215000	Put	2027-02-19	135	4.4	0.37	215.00	-2.84%	18.29	16.04	18.02	—
IBM	IBM270219P00210000	Put	2027-02-19	135	4.4	0.37	210.00	-5.10%	15.69	13.70	14.97	—
IBM	IBM270219P00205000	Put	2027-02-19	135	4.4	0.37	205.00	-7.36%	13.77	11.39	12.87	—
IBM	IBM270219P00200000	Put	2027-02-19	135	4.4	0.37	200.00	-9.62%	11.91	10.10	10.35	—
IBM	IBM270219P00195000	Put	2027-02-19	135	4.4	0.37	195.00	-11.88%	9.28	7.86	8.80	—
IBM	IBM270219P00190000	Put	2027-02-19	135	4.4	0.37	190.00	-14.14%	8.97	7.12	7.38	—
IBM	IBM270219P00185000	Put	2027-02-19	135	4.4	0.37	185.00	-16.40%	6.42	5.92	6.15	—
IBM	IBM270219P00180000	Put	2027-02-19	135	4.4	0.37	180.00	-18.66%	6.33	4.52	5.20	—
IBM	IBM270219P00175000	Put	2027-02-19	135	4.4	0.37	175.00	-20.92%	5.22	3.72	4.96	—
IBM	IBM270219P00170000	Put	2027-02-19	135	4.4	0.37	170.00	-23.18%	3.58	3.15	3.20	—
IBM	IBM270219P00165000	Put	2027-02-19	135	4.4	0.37	165.00	-25.44%	3.25	2.29	2.62	—
IBM	IBM270219P00160000	Put	2027-02-19	135	4.4	0.37	160.00	-27.70%	2.42	1.90	2.14	—
IBM	IBM270219P00155000	Put	2027-02-19	135	4.4	0.37	155.00	-29.96%	2.10	1.42	1.64	—
IBM	IBM270219P00150000	Put	2027-02-19	135	4.4	0.37	150.00	-32.22%	1.58	0.99	1.26	—
IBM	IBM270219P00145000	Put	2027-02-19	135	4.4	0.37	145.00	-34.48%	1.31	0.65	1.00	—
IBM	IBM270219P00140000	Put	2027-02-19	135	4.4	0.37	140.00	-36.73%	1.26	0.55	0.97	—
IBM	IBM270219P00135000	Put	2027-02-19	135	4.4	0.37	135.00	-38.99%	1.06	0.26	0.86	—
IBM	IBM270219P00130000	Put	2027-02-19	135	4.4	0.37	130.00	-41.25%	0.79	0.03	0.65	—
IBM	IBM270219P00125000	Put	2027-02-19	135	4.4	0.37	125.00	-43.51%	1.07	0.00	0.51	—
IBM	IBM270219P00120000	Put	2027-02-19	135	4.4	0.37	120.00	-45.77%	0.58	0.17	0.50	—
IBM	IBM270219P00115000	Put	2027-02-19	135	4.4	0.37	115.00	-48.03%	0.73	0.03	0.24	—
IBM	IBM270219P00110000	Put	2027-02-19	135	4.4	0.37	110.00	-50.29%	0.46	0.00	0.22	—
IBM	IBM270319C00490000	Call	2027-03-19	163	5.4	0.45	490.00	+121.43%	0.50	0.01	0.20	—
IBM	IBM270319C00480000	Call	2027-03-19	163	5.4	0.45	480.00	+116.91%	0.29	0.14	0.26	—
IBM	IBM270319C00470000	Call	2027-03-19	163	5.4	0.45	470.00	+112.39%	0.96	0.14	0.68	—
IBM	IBM270319C00460000	Call	2027-03-19	163	5.4	0.45	460.00	+107.87%	1.01	0.03	0.45	—
IBM	IBM270319C00450000	Call	2027-03-19	163	5.4	0.45	450.00	+103.35%	1.06	0.00	0.50	—
IBM	IBM270319C00440000	Call	2027-03-19	163	5.4	0.45	440.00	+98.83%	1.15	0.00	2.26	—
IBM	IBM270319C00430000	Call	2027-03-19	163	5.4	0.45	430.00	+94.32%	1.29	0.00	0.55	—
IBM	IBM270319C00420000	Call	2027-03-19	163	5.4	0.45	420.00	+89.80%	0.90	0.00	1.69	—
IBM	IBM270319C00410000	Call	2027-03-19	163	5.4	0.45	410.00	+85.28%	1.34	0.45	1.35	—
IBM	IBM270319C00400000	Call	2027-03-19	163	5.4	0.45	400.00	+80.76%	0.83	0.48	0.75	—
IBM	IBM270319C00390000	Call	2027-03-19	163	5.4	0.45	390.00	+76.24%	1.12	0.69	1.50	—
IBM	IBM270319C00380000	Call	2027-03-19	163	5.4	0.45	380.00	+71.72%	1.28	0.63	1.00	—
IBM	IBM270319C00370000	Call	2027-03-19	163	5.4	0.45	370.00	+67.20%	1.21	0.72	1.15	—
IBM	IBM270319C00360000	Call	2027-03-19	163	5.4	0.45	360.00	+62.68%	1.42	1.18	1.46	—
IBM	IBM270319C00350000	Call	2027-03-19	163	5.4	0.45	350.00	+58.16%	1.76	1.21	1.56	—
IBM	IBM270319C00340000	Call	2027-03-19	163	5.4	0.45	340.00	+53.64%	2.24	1.61	2.02	—
IBM	IBM270319C00335000	Call	2027-03-19	163	5.4	0.45	335.00	+51.39%	2.28	1.74	4.80	—
IBM	IBM270319C00330000	Call	2027-03-19	163	5.4	0.45	330.00	+49.13%	2.35	2.13	2.38	—
IBM	IBM270319C00325000	Call	2027-03-19	163	5.4	0.45	325.00	+46.87%	2.81	2.21	2.67	—
IBM	IBM270319C00320000	Call	2027-03-19	163	5.4	0.45	320.00	+44.61%	3.67	2.09	3.05	—
IBM	IBM270319C00315000	Call	2027-03-19	163	5.4	0.45	315.00	+42.35%	3.88	2.50	3.25	—
IBM	IBM270319C00310000	Call	2027-03-19	163	5.4	0.45	310.00	+40.09%	3.78	2.47	3.95	—
IBM	IBM270319C00305000	Call	2027-03-19	163	5.4	0.45	305.00	+37.83%	4.63	3.41	4.66	—
IBM	IBM270319C00300000	Call	2027-03-19	163	5.4	0.45	300.00	+35.57%	4.33	4.07	4.20	—
IBM	IBM270319C00295000	Call	2027-03-19	163	5.4	0.45	295.00	+33.31%	4.87	3.77	4.68	—
IBM	IBM270319C00290000	Call	2027-03-19	163	5.4	0.45	290.00	+31.05%	5.75	4.90	5.56	—
IBM	IBM270319C00285000	Call	2027-03-19	163	5.4	0.45	285.00	+28.79%	6.25	5.38	6.00	—
IBM	IBM270319C00280000	Call	2027-03-19	163	5.4	0.45	280.00	+26.53%	6.87	5.17	6.61	—
IBM	IBM270319C00275000	Call	2027-03-19	163	5.4	0.45	275.00	+24.27%	7.66	6.21	7.36	—
IBM	IBM270319C00270000	Call	2027-03-19	163	5.4	0.45	270.00	+22.01%	8.33	7.47	8.00	—
IBM	IBM270319C00265000	Call	2027-03-19	163	5.4	0.45	265.00	+19.75%	9.23	8.78	9.20	—
IBM	IBM270319C00260000	Call	2027-03-19	163	5.4	0.45	260.00	+17.49%	10.87	9.80	9.81	—
IBM	IBM270319C00255000	Call	2027-03-19	163	5.4	0.45	255.00	+15.23%	11.81	11.12	11.20	—
IBM	IBM270319C00250000	Call	2027-03-19	163	5.4	0.45	250.00	+12.97%	12.84	12.10	12.50	—
IBM	IBM270319C00245000	Call	2027-03-19	163	5.4	0.45	245.00	+10.71%	14.33	13.65	13.95	—
IBM	IBM270319C00240000	Call	2027-03-19	163	5.4	0.45	240.00	+8.45%	15.78	15.02	15.55	—
IBM	IBM270319C00235000	Call	2027-03-19	163	5.4	0.45	235.00	+6.20%	17.96	16.94	18.05	—
IBM	IBM270319C00230000	Call	2027-03-19	163	5.4	0.45	230.00	+3.94%	19.30	19.07	19.45	—
IBM	IBM270319C00225000	Call	2027-03-19	163	5.4	0.45	225.00	+1.68%	22.06	19.83	21.40	—
IBM	IBM270319C00220000	Call	2027-03-19	163	5.4	0.45	220.00	-0.58%	23.82	22.85	23.20	—
IBM	IBM270319C00215000	Call	2027-03-19	163	5.4	0.45	215.00	-2.84%	27.78	24.17	34.55	—
IBM	IBM270319C00210000	Call	2027-03-19	163	5.4	0.45	210.00	-5.10%	29.60	27.39	29.79	—
IBM	IBM270319C00205000	Call	2027-03-19	163	5.4	0.45	205.00	-7.36%	32.38	31.04	37.50	—
IBM	IBM270319C00200000	Call	2027-03-19	163	5.4	0.45	200.00	-9.62%	35.52	32.80	34.17	—
IBM	IBM270319C00195000	Call	2027-03-19	163	5.4	0.45	195.00	-11.88%	38.49	36.65	47.50	—
IBM	IBM270319C00190000	Call	2027-03-19	163	5.4	0.45	190.00	-14.14%	41.88	39.76	42.37	—
IBM	IBM270319C00185000	Call	2027-03-19	163	5.4	0.45	185.00	-16.40%	46.36	43.94	45.52	—
IBM	IBM270319C00180000	Call	2027-03-19	163	5.4	0.45	180.00	-18.66%	48.89	47.66	48.98	—
IBM	IBM270319C00175000	Call	2027-03-19	163	5.4	0.45	175.00	-20.92%	54.22	50.40	72.10	—
IBM	IBM270319C00170000	Call	2027-03-19	163	5.4	0.45	170.00	-23.18%	57.55	55.31	62.50	—
IBM	IBM270319C00165000	Call	2027-03-19	163	5.4	0.45	165.00	-25.44%	63.63	59.18	80.04	—
IBM	IBM270319C00160000	Call	2027-03-19	163	5.4	0.45	160.00	-27.70%	67.69	63.25	74.61	—
IBM	IBM270319C00155000	Call	2027-03-19	163	5.4	0.45	155.00	-29.96%	70.07	68.73	84.45	—
IBM	IBM270319C00150000	Call	2027-03-19	163	5.4	0.45	150.00	-32.22%	75.14	73.50	85.65	—
IBM	IBM270319C00145000	Call	2027-03-19	163	5.4	0.45	145.00	-34.48%	80.79	75.77	73.60	—
IBM	IBM270319C00140000	Call	2027-03-19	163	5.4	0.45	140.00	-36.73%	85.49	82.69	77.08	—
IBM	IBM270319C00135000	Call	2027-03-19	163	5.4	0.45	135.00	-38.99%	90.44	86.69	75.40	—
IBM	IBM270319C00130000	Call	2027-03-19	163	5.4	0.45	130.00	-41.25%	95.70	90.15	99.30	—
IBM	IBM270319C00125000	Call	2027-03-19	163	5.4	0.45	125.00	-43.51%	100.50	94.37	104.77	—
IBM	IBM270319C00120000	Call	2027-03-19	163	5.4	0.45	120.00	-45.77%	102.64	100.89	112.08	—
IBM	IBM270319C00115000	Call	2027-03-19	163	5.4	0.45	115.00	-48.03%	109.64	105.36	—	—
IBM	IBM270319C00110000	Call	2027-03-19	163	5.4	0.45	110.00	-50.29%	113.16	109.43	132.71	—
IBM	IBM270319P00490000	Put	2027-03-19	163	5.4	0.45	490.00	+121.43%	271.58	262.97	225.90	—
IBM	IBM270319P00480000	Put	2027-03-19	163	5.4	0.45	480.00	+116.91%	262.00	255.17	216.15	—
IBM	IBM270319P00470000	Put	2027-03-19	163	5.4	0.45	470.00	+112.39%	252.96	249.21	—	—
IBM	IBM270319P00460000	Put	2027-03-19	163	5.4	0.45	460.00	+107.87%	241.72	237.97	193.02	—
IBM	IBM270319P00450000	Put	2027-03-19	163	5.4	0.45	450.00	+103.35%	227.54	224.86	—	—
IBM	IBM270319P00440000	Put	2027-03-19	163	5.4	0.45	440.00	+98.83%	224.58	217.64	206.45	—
IBM	IBM270319P00430000	Put	2027-03-19	163	5.4	0.45	430.00	+94.32%	208.72	208.57	—	—
IBM	IBM270319P00420000	Put	2027-03-19	163	5.4	0.45	420.00	+89.80%	200.76	198.30	—	—
IBM	IBM270319P00410000	Put	2027-03-19	163	5.4	0.45	410.00	+85.28%	190.15	185.00	—	—
IBM	IBM270319P00400000	Put	2027-03-19	163	5.4	0.45	400.00	+80.76%	179.32	176.42	200.49	—
IBM	IBM270319P00390000	Put	2027-03-19	163	5.4	0.45	390.00	+76.24%	173.53	167.74	—	—
IBM	IBM270319P00380000	Put	2027-03-19	163	5.4	0.45	380.00	+71.72%	162.67	157.94	—	—
IBM	IBM270319P00370000	Put	2027-03-19	163	5.4	0.45	370.00	+67.20%	153.17	144.54	162.95	—
IBM	IBM270319P00360000	Put	2027-03-19	163	5.4	0.45	360.00	+62.68%	143.26	139.56	153.40	—
IBM	IBM270319P00350000	Put	2027-03-19	163	5.4	0.45	350.00	+58.16%	131.72	126.19	139.72	—
IBM	IBM270319P00340000	Put	2027-03-19	163	5.4	0.45	340.00	+53.64%	119.22	117.56	69.00	—
IBM	IBM270319P00335000	Put	2027-03-19	163	5.4	0.45	335.00	+51.39%	117.39	113.59	—	—
IBM	IBM270319P00330000	Put	2027-03-19	163	5.4	0.45	330.00	+49.13%	113.45	107.85	100.00	—
IBM	IBM270319P00325000	Put	2027-03-19	163	5.4	0.45	325.00	+46.87%	108.81	103.97	123.60	—
IBM	IBM270319P00320000	Put	2027-03-19	163	5.4	0.45	320.00	+44.61%	100.17	97.64	117.24	—
IBM	IBM270319P00315000	Put	2027-03-19	163	5.4	0.45	315.00	+42.35%	99.26	94.62	—	—
IBM	IBM270319P00310000	Put	2027-03-19	163	5.4	0.45	310.00	+40.09%	93.99	89.65	52.79	—
IBM	IBM270319P00305000	Put	2027-03-19	163	5.4	0.45	305.00	+37.83%	87.39	85.79	—	—
IBM	IBM270319P00300000	Put	2027-03-19	163	5.4	0.45	300.00	+35.57%	82.07	79.55	77.11	—
IBM	IBM270319P00295000	Put	2027-03-19	163	5.4	0.45	295.00	+33.31%	78.29	73.91	—	—
IBM	IBM270319P00290000	Put	2027-03-19	163	5.4	0.45	290.00	+31.05%	72.88	70.15	76.60	—
IBM	IBM270319P00285000	Put	2027-03-19	163	5.4	0.45	285.00	+28.79%	69.11	67.70	83.19	—
IBM	IBM270319P00280000	Put	2027-03-19	163	5.4	0.45	280.00	+26.53%	64.36	61.55	56.08	—
IBM	IBM270319P00275000	Put	2027-03-19	163	5.4	0.45	275.00	+24.27%	60.98	58.74	49.94	—
IBM	IBM270319P00270000	Put	2027-03-19	163	5.4	0.45	270.00	+22.01%	55.28	54.93	56.59	—
IBM	IBM270319P00265000	Put	2027-03-19	163	5.4	0.45	265.00	+19.75%	51.96	51.00	48.05	—
IBM	IBM270319P00260000	Put	2027-03-19	163	5.4	0.45	260.00	+17.49%	47.34	46.38	45.85	—
IBM	IBM270319P00255000	Put	2027-03-19	163	5.4	0.45	255.00	+15.23%	44.52	42.07	44.60	—
IBM	IBM270319P00250000	Put	2027-03-19	163	5.4	0.45	250.00	+12.97%	40.71	38.02	38.79	—
IBM	IBM270319P00245000	Put	2027-03-19	163	5.4	0.45	245.00	+10.71%	36.81	35.26	36.55	—
IBM	IBM270319P00240000	Put	2027-03-19	163	5.4	0.45	240.00	+8.45%	33.72	31.26	33.13	—
IBM	IBM270319P00235000	Put	2027-03-19	163	5.4	0.45	235.00	+6.20%	30.19	29.16	28.75	—
IBM	IBM270319P00230000	Put	2027-03-19	163	5.4	0.45	230.00	+3.94%	28.17	26.00	26.14	—
IBM	IBM270319P00225000	Put	2027-03-19	163	5.4	0.45	225.00	+1.68%	24.77	23.19	23.85	—
IBM	IBM270319P00220000	Put	2027-03-19	163	5.4	0.45	220.00	-0.58%	21.77	20.32	20.41	—
IBM	IBM270319P00215000	Put	2027-03-19	163	5.4	0.45	215.00	-2.84%	18.96	17.99	17.90	—
IBM	IBM270319P00210000	Put	2027-03-19	163	5.4	0.45	210.00	-5.10%	16.38	15.67	15.65	—
IBM	IBM270319P00205000	Put	2027-03-19	163	5.4	0.45	205.00	-7.36%	15.07	13.59	13.60	—
IBM	IBM270319P00200000	Put	2027-03-19	163	5.4	0.45	200.00	-9.62%	12.95	11.15	11.95	—
IBM	IBM270319P00195000	Put	2027-03-19	163	5.4	0.45	195.00	-11.88%	10.99	8.98	10.39	—
IBM	IBM270319P00190000	Put	2027-03-19	163	5.4	0.45	190.00	-14.14%	9.56	7.33	8.65	—
IBM	IBM270319P00185000	Put	2027-03-19	163	5.4	0.45	185.00	-16.40%	7.67	6.78	7.45	—
IBM	IBM270319P00180000	Put	2027-03-19	163	5.4	0.45	180.00	-18.66%	6.88	5.87	6.00	—
IBM	IBM270319P00175000	Put	2027-03-19	163	5.4	0.45	175.00	-20.92%	6.18	4.13	5.00	—
IBM	IBM270319P00170000	Put	2027-03-19	163	5.4	0.45	170.00	-23.18%	5.41	2.91	4.24	—
IBM	IBM270319P00165000	Put	2027-03-19	163	5.4	0.45	165.00	-25.44%	3.95	3.02	3.50	—
IBM	IBM270319P00160000	Put	2027-03-19	163	5.4	0.45	160.00	-27.70%	2.98	2.49	2.80	—
IBM	IBM270319P00155000	Put	2027-03-19	163	5.4	0.45	155.00	-29.96%	2.53	1.80	2.39	—
IBM	IBM270319P00150000	Put	2027-03-19	163	5.4	0.45	150.00	-32.22%	2.00	1.55	1.66	—
IBM	IBM270319P00145000	Put	2027-03-19	163	5.4	0.45	145.00	-34.48%	1.76	0.72	1.59	—
IBM	IBM270319P00140000	Put	2027-03-19	163	5.4	0.45	140.00	-36.73%	1.48	0.58	1.07	—
IBM	IBM270319P00135000	Put	2027-03-19	163	5.4	0.45	135.00	-38.99%	1.11	0.62	0.80	—
IBM	IBM270319P00130000	Put	2027-03-19	163	5.4	0.45	130.00	-41.25%	0.80	0.52	0.65	—
IBM	IBM270319P00125000	Put	2027-03-19	163	5.4	0.45	125.00	-43.51%	0.78	0.17	0.71	—
IBM	IBM270319P00120000	Put	2027-03-19	163	5.4	0.45	120.00	-45.77%	0.91	0.22	0.45	—
IBM	IBM270319P00115000	Put	2027-03-19	163	5.4	0.45	115.00	-48.03%	0.64	0.08	0.31	—
IBM	IBM270319P00110000	Put	2027-03-19	163	5.4	0.45	110.00	-50.29%	0.50	0.00	0.21	—
IBM	IBM270416C00360000	Call	2027-04-16	191	6.3	0.52	360.00	+62.68%	2.30	1.28	1.80	—
IBM	IBM270416C00350000	Call	2027-04-16	191	6.3	0.52	350.00	+58.16%	3.16	1.34	6.00	—
IBM	IBM270416C00340000	Call	2027-04-16	191	6.3	0.52	340.00	+53.64%	3.18	1.87	5.20	—
IBM	IBM270416C00335000	Call	2027-04-16	191	6.3	0.52	335.00	+51.39%	3.86	1.89	3.81	—
IBM	IBM270416C00330000	Call	2027-04-16	191	6.3	0.52	330.00	+49.13%	4.15	2.11	5.38	—
IBM	IBM270416C00325000	Call	2027-04-16	191	6.3	0.52	325.00	+46.87%	4.05	2.89	4.69	—
IBM	IBM270416C00320000	Call	2027-04-16	191	6.3	0.52	320.00	+44.61%	3.83	3.22	3.55	—
IBM	IBM270416C00315000	Call	2027-04-16	191	6.3	0.52	315.00	+42.35%	4.43	2.49	4.40	—
IBM	IBM270416C00310000	Call	2027-04-16	191	6.3	0.52	310.00	+40.09%	5.61	2.92	4.81	—
IBM	IBM270416C00305000	Call	2027-04-16	191	6.3	0.52	305.00	+37.83%	6.03	3.24	7.27	—
IBM	IBM270416C00300000	Call	2027-04-16	191	6.3	0.52	300.00	+35.57%	5.55	4.39	5.70	—
IBM	IBM270416C00295000	Call	2027-04-16	191	6.3	0.52	295.00	+33.31%	6.20	4.23	5.60	—
IBM	IBM270416C00290000	Call	2027-04-16	191	6.3	0.52	290.00	+31.05%	7.68	4.99	7.07	—
IBM	IBM270416C00285000	Call	2027-04-16	191	6.3	0.52	285.00	+28.79%	8.25	5.66	8.15	—
IBM	IBM270416C00280000	Call	2027-04-16	191	6.3	0.52	280.00	+26.53%	9.27	6.46	7.88	—
IBM	IBM270416C00275000	Call	2027-04-16	191	6.3	0.52	275.00	+24.27%	9.31	8.12	8.90	—
IBM	IBM270416C00270000	Call	2027-04-16	191	6.3	0.52	270.00	+22.01%	10.86	7.98	10.00	—
IBM	IBM270416C00265000	Call	2027-04-16	191	6.3	0.52	265.00	+19.75%	11.86	9.07	11.22	—
IBM	IBM270416C00260000	Call	2027-04-16	191	6.3	0.52	260.00	+17.49%	12.31	10.18	12.10	—
IBM	IBM270416C00255000	Call	2027-04-16	191	6.3	0.52	255.00	+15.23%	14.17	11.34	14.98	—
IBM	IBM270416C00250000	Call	2027-04-16	191	6.3	0.52	250.00	+12.97%	15.06	12.83	14.80	—
IBM	IBM270416C00245000	Call	2027-04-16	191	6.3	0.52	245.00	+10.71%	16.71	14.34	16.44	—
IBM	IBM270416C00240000	Call	2027-04-16	191	6.3	0.52	240.00	+8.45%	18.60	16.65	17.17	—
IBM	IBM270416C00235000	Call	2027-04-16	191	6.3	0.52	235.00	+6.20%	19.98	17.63	20.22	—
IBM	IBM270416C00230000	Call	2027-04-16	191	6.3	0.52	230.00	+3.94%	21.90	19.81	21.04	—
IBM	IBM270416C00225000	Call	2027-04-16	191	6.3	0.52	225.00	+1.68%	23.84	22.08	24.00	—
IBM	IBM270416C00220000	Call	2027-04-16	191	6.3	0.52	220.00	-0.58%	25.98	24.79	34.32	—
IBM	IBM270416C00215000	Call	2027-04-16	191	6.3	0.52	215.00	-2.84%	28.46	26.76	32.80	—
IBM	IBM270416C00210000	Call	2027-04-16	191	6.3	0.52	210.00	-5.10%	31.06	30.01	31.47	—
IBM	IBM270416C00205000	Call	2027-04-16	191	6.3	0.52	205.00	-7.36%	34.42	31.07	39.10	—
IBM	IBM270416C00200000	Call	2027-04-16	191	6.3	0.52	200.00	-9.62%	36.46	34.94	37.20	—
IBM	IBM270416C00195000	Call	2027-04-16	191	6.3	0.52	195.00	-11.88%	40.84	38.85	—	—
IBM	IBM270416C00190000	Call	2027-04-16	191	6.3	0.52	190.00	-14.14%	44.16	40.32	43.15	—
IBM	IBM270416C00185000	Call	2027-04-16	191	6.3	0.52	185.00	-16.40%	48.08	44.79	54.93	—
IBM	IBM270416C00180000	Call	2027-04-16	191	6.3	0.52	180.00	-18.66%	51.81	46.95	49.24	—
IBM	IBM270416C00175000	Call	2027-04-16	191	6.3	0.52	175.00	-20.92%	54.98	51.97	53.74	—
IBM	IBM270416C00170000	Call	2027-04-16	191	6.3	0.52	170.00	-23.18%	59.95	55.91	—	—
IBM	IBM270416C00165000	Call	2027-04-16	191	6.3	0.52	165.00	-25.44%	64.56	59.00	—	—
IBM	IBM270416C00160000	Call	2027-04-16	191	6.3	0.52	160.00	-27.70%	68.14	62.81	—	—
IBM	IBM270416C00155000	Call	2027-04-16	191	6.3	0.52	155.00	-29.96%	72.06	67.90	—	—
IBM	IBM270416C00150000	Call	2027-04-16	191	6.3	0.52	150.00	-32.22%	76.11	73.65	—	—
IBM	IBM270416C00145000	Call	2027-04-16	191	6.3	0.52	145.00	-34.48%	81.46	77.07	—	—
IBM	IBM270416C00140000	Call	2027-04-16	191	6.3	0.52	140.00	-36.73%	83.94	81.66	—	—
IBM	IBM270416C00135000	Call	2027-04-16	191	6.3	0.52	135.00	-38.99%	89.81	85.35	—	—
IBM	IBM270416C00130000	Call	2027-04-16	191	6.3	0.52	130.00	-41.25%	94.48	90.51	—	—
IBM	IBM270416C00125000	Call	2027-04-16	191	6.3	0.52	125.00	-43.51%	98.45	95.97	—	—
IBM	IBM270416P00360000	Put	2027-04-16	191	6.3	0.52	360.00	+62.68%	139.69	135.73	—	—
IBM	IBM270416P00350000	Put	2027-04-16	191	6.3	0.52	350.00	+58.16%	130.13	129.49	—	—
IBM	IBM270416P00340000	Put	2027-04-16	191	6.3	0.52	340.00	+53.64%	120.40	117.92	109.35	—
IBM	IBM270416P00335000	Put	2027-04-16	191	6.3	0.52	335.00	+51.39%	117.32	111.91	—	—
IBM	IBM270416P00330000	Put	2027-04-16	191	6.3	0.52	330.00	+49.13%	114.05	109.69	—	—
IBM	IBM270416P00325000	Put	2027-04-16	191	6.3	0.52	325.00	+46.87%	108.45	105.13	—	—
IBM	IBM270416P00320000	Put	2027-04-16	191	6.3	0.52	320.00	+44.61%	104.06	100.41	—	—
IBM	IBM270416P00315000	Put	2027-04-16	191	6.3	0.52	315.00	+42.35%	97.98	93.77	—	—
IBM	IBM270416P00310000	Put	2027-04-16	191	6.3	0.52	310.00	+40.09%	92.97	89.91	—	—
IBM	IBM270416P00305000	Put	2027-04-16	191	6.3	0.52	305.00	+37.83%	88.22	83.21	—	—
IBM	IBM270416P00300000	Put	2027-04-16	191	6.3	0.52	300.00	+35.57%	82.33	81.16	82.46	—
IBM	IBM270416P00295000	Put	2027-04-16	191	6.3	0.52	295.00	+33.31%	80.67	74.71	—	—
IBM	IBM270416P00290000	Put	2027-04-16	191	6.3	0.52	290.00	+31.05%	74.56	70.46	63.70	—
IBM	IBM270416P00285000	Put	2027-04-16	191	6.3	0.52	285.00	+28.79%	69.72	66.57	—	—
IBM	IBM270416P00280000	Put	2027-04-16	191	6.3	0.52	280.00	+26.53%	65.02	61.97	—	—
IBM	IBM270416P00275000	Put	2027-04-16	191	6.3	0.52	275.00	+24.27%	61.82	60.04	—	—
IBM	IBM270416P00270000	Put	2027-04-16	191	6.3	0.52	270.00	+22.01%	57.81	54.21	—	—
IBM	IBM270416P00265000	Put	2027-04-16	191	6.3	0.52	265.00	+19.75%	53.22	50.97	—	—
IBM	IBM270416P00260000	Put	2027-04-16	191	6.3	0.52	260.00	+17.49%	49.97	46.40	41.40	—
IBM	IBM270416P00255000	Put	2027-04-16	191	6.3	0.52	255.00	+15.23%	45.55	42.97	—	—
IBM	IBM270416P00250000	Put	2027-04-16	191	6.3	0.52	250.00	+12.97%	42.06	39.69	40.70	—
IBM	IBM270416P00245000	Put	2027-04-16	191	6.3	0.52	245.00	+10.71%	38.93	35.62	—	—
IBM	IBM270416P00240000	Put	2027-04-16	191	6.3	0.52	240.00	+8.45%	34.57	32.10	31.61	—
IBM	IBM270416P00235000	Put	2027-04-16	191	6.3	0.52	235.00	+6.20%	31.73	28.79	28.86	—
IBM	IBM270416P00230000	Put	2027-04-16	191	6.3	0.52	230.00	+3.94%	28.49	26.69	24.53	—
IBM	IBM270416P00225000	Put	2027-04-16	191	6.3	0.52	225.00	+1.68%	26.07	23.73	25.67	—
IBM	IBM270416P00220000	Put	2027-04-16	191	6.3	0.52	220.00	-0.58%	23.20	20.92	23.00	—
IBM	IBM270416P00215000	Put	2027-04-16	191	6.3	0.52	215.00	-2.84%	20.37	18.38	19.10	—
IBM	IBM270416P00210000	Put	2027-04-16	191	6.3	0.52	210.00	-5.10%	18.01	16.14	17.22	—
IBM	IBM270416P00205000	Put	2027-04-16	191	6.3	0.52	205.00	-7.36%	16.04	13.89	15.08	—
IBM	IBM270416P00200000	Put	2027-04-16	191	6.3	0.52	200.00	-9.62%	13.74	11.67	13.25	—
IBM	IBM270416P00195000	Put	2027-04-16	191	6.3	0.52	195.00	-11.88%	11.57	10.44	11.15	—
IBM	IBM270416P00190000	Put	2027-04-16	191	6.3	0.52	190.00	-14.14%	11.12	8.26	9.55	—
IBM	IBM270416P00185000	Put	2027-04-16	191	6.3	0.52	185.00	-16.40%	8.77	7.92	8.35	—
IBM	IBM270416P00180000	Put	2027-04-16	191	6.3	0.52	180.00	-18.66%	7.90	5.50	7.37	—
IBM	IBM270416P00175000	Put	2027-04-16	191	6.3	0.52	175.00	-20.92%	7.09	4.52	5.95	—
IBM	IBM270416P00170000	Put	2027-04-16	191	6.3	0.52	170.00	-23.18%	6.07	3.71	5.25	—
IBM	IBM270416P00165000	Put	2027-04-16	191	6.3	0.52	165.00	-25.44%	4.86	3.01	4.50	—
IBM	IBM270416P00160000	Put	2027-04-16	191	6.3	0.52	160.00	-27.70%	3.48	2.83	3.30	—
IBM	IBM270416P00155000	Put	2027-04-16	191	6.3	0.52	155.00	-29.96%	2.92	2.07	2.56	—
IBM	IBM270416P00150000	Put	2027-04-16	191	6.3	0.52	150.00	-32.22%	2.28	1.61	1.97	—
IBM	IBM270416P00145000	Put	2027-04-16	191	6.3	0.52	145.00	-34.48%	2.03	1.23	1.78	—
IBM	IBM270416P00140000	Put	2027-04-16	191	6.3	0.52	140.00	-36.73%	2.15	0.06	1.34	—
IBM	IBM270416P00135000	Put	2027-04-16	191	6.3	0.52	135.00	-38.99%	1.84	0.39	1.08	—
IBM	IBM270416P00130000	Put	2027-04-16	191	6.3	0.52	130.00	-41.25%	2.47	0.00	0.91	—
IBM	IBM270416P00125000	Put	2027-04-16	191	6.3	0.52	125.00	-43.51%	0.86	0.37	0.80	—
IBM	IBM270617C00490000	Call	2027-06-17	253	8.3	0.69	490.00	+121.43%	1.06	0.50	0.75	—
IBM	IBM270617C00480000	Call	2027-06-17	253	8.3	0.69	480.00	+116.91%	1.20	0.47	0.86	—
IBM	IBM270617C00470000	Call	2027-06-17	253	8.3	0.69	470.00	+112.39%	1.55	0.44	1.00	—
IBM	IBM270617C00460000	Call	2027-06-17	253	8.3	0.69	460.00	+107.87%	1.34	0.73	1.65	—
IBM	IBM270617C00450000	Call	2027-06-17	253	8.3	0.69	450.00	+103.35%	1.65	0.48	1.12	—
IBM	IBM270617C00440000	Call	2027-06-17	253	8.3	0.69	440.00	+98.83%	1.51	0.82	1.34	—
IBM	IBM270617C00430000	Call	2027-06-17	253	8.3	0.69	430.00	+94.32%	1.91	0.92	1.37	—
IBM	IBM270617C00420000	Call	2027-06-17	253	8.3	0.69	420.00	+89.80%	1.92	0.97	1.75	—
IBM	IBM270617C00410000	Call	2027-06-17	253	8.3	0.69	410.00	+85.28%	2.16	1.17	2.00	—
IBM	IBM270617C00400000	Call	2027-06-17	253	8.3	0.69	400.00	+80.76%	2.23	1.48	1.99	—
IBM	IBM270617C00390000	Call	2027-06-17	253	8.3	0.69	390.00	+76.24%	2.83	1.55	2.25	—
IBM	IBM270617C00380000	Call	2027-06-17	253	8.3	0.69	380.00	+71.72%	2.75	1.91	2.94	—
IBM	IBM270617C00370000	Call	2027-06-17	253	8.3	0.69	370.00	+67.20%	2.99	2.41	2.55	—
IBM	IBM270617C00360000	Call	2027-06-17	253	8.3	0.69	360.00	+62.68%	3.82	2.48	4.45	—
IBM	IBM270617C00350000	Call	2027-06-17	253	8.3	0.69	350.00	+58.16%	3.82	3.17	3.56	—
IBM	IBM270617C00340000	Call	2027-06-17	253	8.3	0.69	340.00	+53.64%	4.98	2.78	4.78	—
IBM	IBM270617C00335000	Call	2027-06-17	253	8.3	0.69	335.00	+51.39%	4.78	3.18	5.30	—
IBM	IBM270617C00330000	Call	2027-06-17	253	8.3	0.69	330.00	+49.13%	4.98	4.36	4.95	—
IBM	IBM270617C00325000	Call	2027-06-17	253	8.3	0.69	325.00	+46.87%	5.35	4.94	5.50	—
IBM	IBM270617C00320000	Call	2027-06-17	253	8.3	0.69	320.00	+44.61%	6.19	5.12	5.77	—
IBM	IBM270617C00315000	Call	2027-06-17	253	8.3	0.69	315.00	+42.35%	6.55	5.68	6.42	—
IBM	IBM270617C00310000	Call	2027-06-17	253	8.3	0.69	310.00	+40.09%	6.77	6.36	6.90	—
IBM	IBM270617C00305000	Call	2027-06-17	253	8.3	0.69	305.00	+37.83%	7.33	6.61	8.51	—
IBM	IBM270617C00300000	Call	2027-06-17	253	8.3	0.69	300.00	+35.57%	8.15	7.57	7.79	—
IBM	IBM270617C00295000	Call	2027-06-17	253	8.3	0.69	295.00	+33.31%	9.16	8.07	9.05	—
IBM	IBM270617C00290000	Call	2027-06-17	253	8.3	0.69	290.00	+31.05%	9.82	7.22	9.72	—
IBM	IBM270617C00285000	Call	2027-06-17	253	8.3	0.69	285.00	+28.79%	10.12	9.68	10.70	—
IBM	IBM270617C00280000	Call	2027-06-17	253	8.3	0.69	280.00	+26.53%	11.44	10.42	11.17	—
IBM	IBM270617C00275000	Call	2027-06-17	253	8.3	0.69	275.00	+24.27%	13.08	10.55	12.01	—
IBM	IBM270617C00270000	Call	2027-06-17	253	8.3	0.69	270.00	+22.01%	14.22	12.52	14.45	—
IBM	IBM270617C00265000	Call	2027-06-17	253	8.3	0.69	265.00	+19.75%	15.47	12.43	15.42	—
IBM	IBM270617C00260000	Call	2027-06-17	253	8.3	0.69	260.00	+17.49%	16.36	14.63	15.52	—
IBM	IBM270617C00255000	Call	2027-06-17	253	8.3	0.69	255.00	+15.23%	17.35	15.16	17.40	—
IBM	IBM270617C00250000	Call	2027-06-17	253	8.3	0.69	250.00	+12.97%	18.97	17.43	17.90	—
IBM	IBM270617C00245000	Call	2027-06-17	253	8.3	0.69	245.00	+10.71%	20.53	18.33	20.56	—
IBM	IBM270617C00240000	Call	2027-06-17	253	8.3	0.69	240.00	+8.45%	22.24	20.49	21.35	—
IBM	IBM270617C00235000	Call	2027-06-17	253	8.3	0.69	235.00	+6.20%	23.37	22.07	23.50	—
IBM	IBM270617C00230000	Call	2027-06-17	253	8.3	0.69	230.00	+3.94%	25.38	23.77	24.95	—
IBM	IBM270617C00225000	Call	2027-06-17	253	8.3	0.69	225.00	+1.68%	28.22	25.70	28.20	—
IBM	IBM270617C00220000	Call	2027-06-17	253	8.3	0.69	220.00	-0.58%	29.58	29.11	29.69	—
IBM	IBM270617C00215000	Call	2027-06-17	253	8.3	0.69	215.00	-2.84%	32.78	30.41	32.75	—
IBM	IBM270617C00210000	Call	2027-06-17	253	8.3	0.69	210.00	-5.10%	35.03	33.02	35.30	—
IBM	IBM270617C00205000	Call	2027-06-17	253	8.3	0.69	205.00	-7.36%	36.62	36.38	37.81	—
IBM	IBM270617C00200000	Call	2027-06-17	253	8.3	0.69	200.00	-9.62%	41.54	39.92	41.05	—
IBM	IBM270617C00195000	Call	2027-06-17	253	8.3	0.69	195.00	-11.88%	43.30	41.12	44.40	—
IBM	IBM270617C00190000	Call	2027-06-17	253	8.3	0.69	190.00	-14.14%	46.15	44.97	49.94	—
IBM	IBM270617C00185000	Call	2027-06-17	253	8.3	0.69	185.00	-16.40%	50.78	46.80	54.51	—
IBM	IBM270617C00180000	Call	2027-06-17	253	8.3	0.69	180.00	-18.66%	54.84	51.29	53.67	—
IBM	IBM270617C00175000	Call	2027-06-17	253	8.3	0.69	175.00	-20.92%	58.14	54.95	59.03	—
IBM	IBM270617C00170000	Call	2027-06-17	253	8.3	0.69	170.00	-23.18%	60.71	57.73	79.00	—
IBM	IBM270617C00165000	Call	2027-06-17	253	8.3	0.69	165.00	-25.44%	65.25	61.63	69.72	—
IBM	IBM270617C00160000	Call	2027-06-17	253	8.3	0.69	160.00	-27.70%	68.77	67.28	69.10	—
IBM	IBM270617C00155000	Call	2027-06-17	253	8.3	0.69	155.00	-29.96%	72.42	69.22	91.00	—
IBM	IBM270617C00150000	Call	2027-06-17	253	8.3	0.69	150.00	-32.22%	75.94	73.19	76.62	—
IBM	IBM270617C00145000	Call	2027-06-17	253	8.3	0.69	145.00	-34.48%	80.70	79.59	76.70	—
IBM	IBM270617C00140000	Call	2027-06-17	253	8.3	0.69	140.00	-36.73%	86.14	83.26	97.10	—
IBM	IBM270617C00135000	Call	2027-06-17	253	8.3	0.69	135.00	-38.99%	91.15	86.14	94.20	—
IBM	IBM270617C00130000	Call	2027-06-17	253	8.3	0.69	130.00	-41.25%	96.14	92.03	100.20	—
IBM	IBM270617C00125000	Call	2027-06-17	253	8.3	0.69	125.00	-43.51%	98.11	96.19	103.20	—
IBM	IBM270617C00120000	Call	2027-06-17	253	8.3	0.69	120.00	-45.77%	105.09	103.54	111.38	—
IBM	IBM270617C00115000	Call	2027-06-17	253	8.3	0.69	115.00	-48.03%	107.68	104.34	106.81	—
IBM	IBM270617C00110000	Call	2027-06-17	253	8.3	0.69	110.00	-50.29%	112.24	111.28	124.42	—
IBM	IBM270617P00490000	Put	2027-06-17	253	8.3	0.69	490.00	+121.43%	274.76	270.32	—	—
IBM	IBM270617P00480000	Put	2027-06-17	253	8.3	0.69	480.00	+116.91%	263.67	252.82	—	—
IBM	IBM270617P00470000	Put	2027-06-17	253	8.3	0.69	470.00	+112.39%	246.18	244.40	199.76	—
IBM	IBM270617P00460000	Put	2027-06-17	253	8.3	0.69	460.00	+107.87%	244.51	240.71	—	—
IBM	IBM270617P00450000	Put	2027-06-17	253	8.3	0.69	450.00	+103.35%	232.95	230.92	229.76	—
IBM	IBM270617P00440000	Put	2027-06-17	253	8.3	0.69	440.00	+98.83%	220.75	220.66	—	—
IBM	IBM270617P00430000	Put	2027-06-17	253	8.3	0.69	430.00	+94.32%	211.33	210.74	—	—
IBM	IBM270617P00420000	Put	2027-06-17	253	8.3	0.69	420.00	+89.80%	203.34	199.54	—	—
IBM	IBM270617P00410000	Put	2027-06-17	253	8.3	0.69	410.00	+85.28%	189.86	186.66	—	—
IBM	IBM270617P00400000	Put	2027-06-17	253	8.3	0.69	400.00	+80.76%	183.81	177.31	169.02	—
IBM	IBM270617P00390000	Put	2027-06-17	253	8.3	0.69	390.00	+76.24%	171.09	169.89	171.02	—
IBM	IBM270617P00380000	Put	2027-06-17	253	8.3	0.69	380.00	+71.72%	162.03	160.27	103.63	—
IBM	IBM270617P00370000	Put	2027-06-17	253	8.3	0.69	370.00	+67.20%	152.18	148.73	95.85	—
IBM	IBM270617P00360000	Put	2027-06-17	253	8.3	0.69	360.00	+62.68%	142.76	139.63	125.68	—
IBM	IBM270617P00350000	Put	2027-06-17	253	8.3	0.69	350.00	+58.16%	132.66	129.99	130.13	—
IBM	IBM270617P00340000	Put	2027-06-17	253	8.3	0.69	340.00	+53.64%	121.52	118.33	120.63	—
IBM	IBM270617P00335000	Put	2027-06-17	253	8.3	0.69	335.00	+51.39%	116.10	113.37	—	—
IBM	IBM270617P00330000	Put	2027-06-17	253	8.3	0.69	330.00	+49.13%	110.92	107.52	111.80	—
IBM	IBM270617P00325000	Put	2027-06-17	253	8.3	0.69	325.00	+46.87%	106.16	103.23	105.70	—
IBM	IBM270617P00320000	Put	2027-06-17	253	8.3	0.69	320.00	+44.61%	103.41	100.40	110.25	—
IBM	IBM270617P00315000	Put	2027-06-17	253	8.3	0.69	315.00	+42.35%	98.05	95.17	88.85	—
IBM	IBM270617P00310000	Put	2027-06-17	253	8.3	0.69	310.00	+40.09%	93.70	90.47	112.89	—
IBM	IBM270617P00305000	Put	2027-06-17	253	8.3	0.69	305.00	+37.83%	89.79	87.56	—	—
IBM	IBM270617P00300000	Put	2027-06-17	253	8.3	0.69	300.00	+35.57%	85.78	82.63	75.17	—
IBM	IBM270617P00295000	Put	2027-06-17	253	8.3	0.69	295.00	+33.31%	80.41	78.49	75.59	—
IBM	IBM270617P00290000	Put	2027-06-17	253	8.3	0.69	290.00	+31.05%	75.44	72.16	56.02	—
IBM	IBM270617P00285000	Put	2027-06-17	253	8.3	0.69	285.00	+28.79%	71.98	68.23	82.00	—
IBM	IBM270617P00280000	Put	2027-06-17	253	8.3	0.69	280.00	+26.53%	67.38	65.75	53.25	—
IBM	IBM270617P00275000	Put	2027-06-17	253	8.3	0.69	275.00	+24.27%	62.53	61.34	48.14	—
IBM	IBM270617P00270000	Put	2027-06-17	253	8.3	0.69	270.00	+22.01%	60.32	58.31	57.61	—
IBM	IBM270617P00265000	Put	2027-06-17	253	8.3	0.69	265.00	+19.75%	55.29	53.73	50.40	—
IBM	IBM270617P00260000	Put	2027-06-17	253	8.3	0.69	260.00	+17.49%	53.06	49.25	49.70	—
IBM	IBM270617P00255000	Put	2027-06-17	253	8.3	0.69	255.00	+15.23%	47.77	45.34	40.55	—
IBM	IBM270617P00250000	Put	2027-06-17	253	8.3	0.69	250.00	+12.97%	44.54	42.72	44.10	—
IBM	IBM270617P00245000	Put	2027-06-17	253	8.3	0.69	245.00	+10.71%	40.96	39.76	40.69	—
IBM	IBM270617P00240000	Put	2027-06-17	253	8.3	0.69	240.00	+8.45%	38.49	36.41	36.60	—
IBM	IBM270617P00235000	Put	2027-06-17	253	8.3	0.69	235.00	+6.20%	35.47	33.19	34.78	—
IBM	IBM270617P00230000	Put	2027-06-17	253	8.3	0.69	230.00	+3.94%	31.93	30.50	30.70	—
IBM	IBM270617P00225000	Put	2027-06-17	253	8.3	0.69	225.00	+1.68%	29.51	26.72	28.50	—
IBM	IBM270617P00220000	Put	2027-06-17	253	8.3	0.69	220.00	-0.58%	26.14	24.66	25.17	—
IBM	IBM270617P00215000	Put	2027-06-17	253	8.3	0.69	215.00	-2.84%	23.77	22.35	23.20	—
IBM	IBM270617P00210000	Put	2027-06-17	253	8.3	0.69	210.00	-5.10%	21.22	20.31	20.90	—
IBM	IBM270617P00205000	Put	2027-06-17	253	8.3	0.69	205.00	-7.36%	19.53	18.30	18.65	—
IBM	IBM270617P00200000	Put	2027-06-17	253	8.3	0.69	200.00	-9.62%	17.99	15.54	15.90	—
IBM	IBM270617P00195000	Put	2027-06-17	253	8.3	0.69	195.00	-11.88%	14.84	14.08	14.00	—
IBM	IBM270617P00190000	Put	2027-06-17	253	8.3	0.69	190.00	-14.14%	12.67	11.96	12.45	—
IBM	IBM270617P00185000	Put	2027-06-17	253	8.3	0.69	185.00	-16.40%	12.15	9.59	11.00	—
IBM	IBM270617P00180000	Put	2027-06-17	253	8.3	0.69	180.00	-18.66%	10.01	9.05	10.10	—
IBM	IBM270617P00175000	Put	2027-06-17	253	8.3	0.69	175.00	-20.92%	9.03	6.97	8.35	—
IBM	IBM270617P00170000	Put	2027-06-17	253	8.3	0.69	170.00	-23.18%	8.46	5.92	7.25	—
IBM	IBM270617P00165000	Put	2027-06-17	253	8.3	0.69	165.00	-25.44%	6.41	4.99	6.34	—
IBM	IBM270617P00160000	Put	2027-06-17	253	8.3	0.69	160.00	-27.70%	5.34	4.53	5.42	—
IBM	IBM270617P00155000	Put	2027-06-17	253	8.3	0.69	155.00	-29.96%	4.83	3.80	4.40	—
IBM	IBM270617P00150000	Put	2027-06-17	253	8.3	0.69	150.00	-32.22%	3.63	2.91	3.73	—
IBM	IBM270617P00145000	Put	2027-06-17	253	8.3	0.69	145.00	-34.48%	3.84	2.57	2.87	—
IBM	IBM270617P00140000	Put	2027-06-17	253	8.3	0.69	140.00	-36.73%	2.74	1.97	2.42	—
IBM	IBM270617P00135000	Put	2027-06-17	253	8.3	0.69	135.00	-38.99%	2.30	1.61	2.13	—
IBM	IBM270617P00130000	Put	2027-06-17	253	8.3	0.69	130.00	-41.25%	2.44	1.06	1.53	—
IBM	IBM270617P00125000	Put	2027-06-17	253	8.3	0.69	125.00	-43.51%	1.94	0.78	1.30	—
IBM	IBM270617P00120000	Put	2027-06-17	253	8.3	0.69	120.00	-45.77%	1.41	0.85	1.17	—
IBM	IBM270617P00115000	Put	2027-06-17	253	8.3	0.69	115.00	-48.03%	1.08	0.64	0.91	—
IBM	IBM270617P00110000	Put	2027-06-17	253	8.3	0.69	110.00	-50.29%	1.05	0.40	0.68	—
IBM	IBM270917C00360000	Call	2027-09-17	345	11.3	0.95	360.00	+62.68%	6.37	3.74	6.22	—
IBM	IBM270917C00350000	Call	2027-09-17	345	11.3	0.95	350.00	+58.16%	7.37	5.43	6.20	—
IBM	IBM270917C00340000	Call	2027-09-17	345	11.3	0.95	340.00	+53.64%	7.29	6.19	7.10	—
IBM	IBM270917C00335000	Call	2027-09-17	345	11.3	0.95	335.00	+51.39%	7.50	6.41	7.55	—
IBM	IBM270917C00330000	Call	2027-09-17	345	11.3	0.95	330.00	+49.13%	8.58	6.91	7.50	—
IBM	IBM270917C00325000	Call	2027-09-17	345	11.3	0.95	325.00	+46.87%	8.84	6.74	10.64	—
IBM	IBM270917C00320000	Call	2027-09-17	345	11.3	0.95	320.00	+44.61%	10.33	6.96	12.23	—
IBM	IBM270917C00315000	Call	2027-09-17	345	11.3	0.95	315.00	+42.35%	10.71	7.47	—	—
IBM	IBM270917C00310000	Call	2027-09-17	345	11.3	0.95	310.00	+40.09%	10.76	8.91	10.32	—
IBM	IBM270917C00305000	Call	2027-09-17	345	11.3	0.95	305.00	+37.83%	11.44	9.56	11.05	—
IBM	IBM270917C00300000	Call	2027-09-17	345	11.3	0.95	300.00	+35.57%	12.43	10.10	11.40	—
IBM	IBM270917C00295000	Call	2027-09-17	345	11.3	0.95	295.00	+33.31%	13.79	10.44	12.65	—
IBM	IBM270917C00290000	Call	2027-09-17	345	11.3	0.95	290.00	+31.05%	14.56	11.46	15.59	—
IBM	IBM270917C00285000	Call	2027-09-17	345	11.3	0.95	285.00	+28.79%	15.30	12.25	15.10	—
IBM	IBM270917C00280000	Call	2027-09-17	345	11.3	0.95	280.00	+26.53%	16.48	12.80	15.87	—
IBM	IBM270917C00275000	Call	2027-09-17	345	11.3	0.95	275.00	+24.27%	17.84	14.35	16.38	—
IBM	IBM270917C00270000	Call	2027-09-17	345	11.3	0.95	270.00	+22.01%	19.40	16.50	17.50	—
IBM	IBM270917C00265000	Call	2027-09-17	345	11.3	0.95	265.00	+19.75%	20.49	17.83	18.99	—
IBM	IBM270917C00260000	Call	2027-09-17	345	11.3	0.95	260.00	+17.49%	21.10	19.16	28.00	—
IBM	IBM270917C00255000	Call	2027-09-17	345	11.3	0.95	255.00	+15.23%	22.67	20.13	22.70	—
IBM	IBM270917C00250000	Call	2027-09-17	345	11.3	0.95	250.00	+12.97%	24.79	21.28	26.15	—
IBM	IBM270917C00245000	Call	2027-09-17	345	11.3	0.95	245.00	+10.71%	26.25	22.08	24.70	—
IBM	IBM270917C00240000	Call	2027-09-17	345	11.3	0.95	240.00	+8.45%	28.60	25.25	27.49	—
IBM	IBM270917C00235000	Call	2027-09-17	345	11.3	0.95	235.00	+6.20%	29.35	26.72	32.27	—
IBM	IBM270917C00230000	Call	2027-09-17	345	11.3	0.95	230.00	+3.94%	31.20	28.66	32.96	—
IBM	IBM270917C00225000	Call	2027-09-17	345	11.3	0.95	225.00	+1.68%	33.28	31.35	32.97	—
IBM	IBM270917C00220000	Call	2027-09-17	345	11.3	0.95	220.00	-0.58%	36.49	32.14	35.59	—
IBM	IBM270917C00215000	Call	2027-09-17	345	11.3	0.95	215.00	-2.84%	37.35	34.18	49.89	—
IBM	IBM270917C00210000	Call	2027-09-17	345	11.3	0.95	210.00	-5.10%	39.97	37.37	43.40	—
IBM	IBM270917C00205000	Call	2027-09-17	345	11.3	0.95	205.00	-7.36%	43.03	40.18	47.07	—
IBM	IBM270917C00200000	Call	2027-09-17	345	11.3	0.95	200.00	-9.62%	45.93	43.37	45.50	—
IBM	IBM270917C00195000	Call	2027-09-17	345	11.3	0.95	195.00	-11.88%	48.71	45.87	48.90	—
IBM	IBM270917C00190000	Call	2027-09-17	345	11.3	0.95	190.00	-14.14%	52.31	47.77	50.55	—
IBM	IBM270917C00185000	Call	2027-09-17	345	11.3	0.95	185.00	-16.40%	54.79	51.74	58.43	—
IBM	IBM270917C00180000	Call	2027-09-17	345	11.3	0.95	180.00	-18.66%	57.02	55.47	57.17	—
IBM	IBM270917C00175000	Call	2027-09-17	345	11.3	0.95	175.00	-20.92%	61.80	58.74	60.57	—
IBM	IBM270917C00170000	Call	2027-09-17	345	11.3	0.95	170.00	-23.18%	64.70	60.07	72.74	—
IBM	IBM270917C00165000	Call	2027-09-17	345	11.3	0.95	165.00	-25.44%	70.10	66.29	—	—
IBM	IBM270917C00160000	Call	2027-09-17	345	11.3	0.95	160.00	-27.70%	71.08	69.28	92.00	—
IBM	IBM270917C00155000	Call	2027-09-17	345	11.3	0.95	155.00	-29.96%	75.63	72.90	87.87	—
IBM	IBM270917C00150000	Call	2027-09-17	345	11.3	0.95	150.00	-32.22%	80.68	75.14	89.35	—
IBM	IBM270917C00145000	Call	2027-09-17	345	11.3	0.95	145.00	-34.48%	84.61	79.55	—	—
IBM	IBM270917C00140000	Call	2027-09-17	345	11.3	0.95	140.00	-36.73%	89.49	85.59	96.33	—
IBM	IBM270917C00135000	Call	2027-09-17	345	11.3	0.95	135.00	-38.99%	94.08	88.07	—	—
IBM	IBM270917C00130000	Call	2027-09-17	345	11.3	0.95	130.00	-41.25%	96.75	90.72	—	—
IBM	IBM270917C00125000	Call	2027-09-17	345	11.3	0.95	125.00	-43.51%	101.93	96.29	108.50	—
IBM	IBM270917C00120000	Call	2027-09-17	345	11.3	0.95	120.00	-45.77%	104.69	100.28	111.72	—
IBM	IBM270917C00115000	Call	2027-09-17	345	11.3	0.95	115.00	-48.03%	108.19	107.36	127.77	—
IBM	IBM270917P00360000	Put	2027-09-17	345	11.3	0.95	360.00	+62.68%	140.46	139.69	—	—
IBM	IBM270917P00350000	Put	2027-09-17	345	11.3	0.95	350.00	+58.16%	133.15	127.81	—	—
IBM	IBM270917P00340000	Put	2027-09-17	345	11.3	0.95	340.00	+53.64%	124.10	118.13	—	—
IBM	IBM270917P00335000	Put	2027-09-17	345	11.3	0.95	335.00	+51.39%	116.93	114.03	—	—
IBM	IBM270917P00330000	Put	2027-09-17	345	11.3	0.95	330.00	+49.13%	113.39	110.05	—	—
IBM	IBM270917P00325000	Put	2027-09-17	345	11.3	0.95	325.00	+46.87%	108.70	104.66	—	—
IBM	IBM270917P00320000	Put	2027-09-17	345	11.3	0.95	320.00	+44.61%	104.97	100.55	—	—
IBM	IBM270917P00315000	Put	2027-09-17	345	11.3	0.95	315.00	+42.35%	99.21	95.25	95.01	—
IBM	IBM270917P00310000	Put	2027-09-17	345	11.3	0.95	310.00	+40.09%	93.75	93.71	—	—
IBM	IBM270917P00305000	Put	2027-09-17	345	11.3	0.95	305.00	+37.83%	92.03	88.03	—	—
IBM	IBM270917P00300000	Put	2027-09-17	345	11.3	0.95	300.00	+35.57%	88.11	83.10	—	—
IBM	IBM270917P00295000	Put	2027-09-17	345	11.3	0.95	295.00	+33.31%	84.88	78.60	—	—
IBM	IBM270917P00290000	Put	2027-09-17	345	11.3	0.95	290.00	+31.05%	79.03	75.79	68.05	—
IBM	IBM270917P00285000	Put	2027-09-17	345	11.3	0.95	285.00	+28.79%	74.37	70.73	—	—
IBM	IBM270917P00280000	Put	2027-09-17	345	11.3	0.95	280.00	+26.53%	69.83	66.84	—	—
IBM	IBM270917P00275000	Put	2027-09-17	345	11.3	0.95	275.00	+24.27%	65.93	63.05	57.45	—
IBM	IBM270917P00270000	Put	2027-09-17	345	11.3	0.95	270.00	+22.01%	63.39	60.53	56.63	—
IBM	IBM270917P00265000	Put	2027-09-17	345	11.3	0.95	265.00	+19.75%	59.49	55.60	—	—
IBM	IBM270917P00260000	Put	2027-09-17	345	11.3	0.95	260.00	+17.49%	56.64	52.22	52.95	—
IBM	IBM270917P00255000	Put	2027-09-17	345	11.3	0.95	255.00	+15.23%	52.32	48.00	51.65	—
IBM	IBM270917P00250000	Put	2027-09-17	345	11.3	0.95	250.00	+12.97%	48.22	45.62	47.85	—
IBM	IBM270917P00245000	Put	2027-09-17	345	11.3	0.95	245.00	+10.71%	45.30	42.12	45.10	—
IBM	IBM270917P00240000	Put	2027-09-17	345	11.3	0.95	240.00	+8.45%	43.63	39.73	38.70	—
IBM	IBM270917P00235000	Put	2027-09-17	345	11.3	0.95	235.00	+6.20%	38.65	36.36	38.05	—
IBM	IBM270917P00230000	Put	2027-09-17	345	11.3	0.95	230.00	+3.94%	34.99	33.04	35.37	—
IBM	IBM270917P00225000	Put	2027-09-17	345	11.3	0.95	225.00	+1.68%	33.42	30.27	33.55	—
IBM	IBM270917P00220000	Put	2027-09-17	345	11.3	0.95	220.00	-0.58%	31.31	28.02	28.03	—
IBM	IBM270917P00215000	Put	2027-09-17	345	11.3	0.95	215.00	-2.84%	27.93	24.33	26.44	—
IBM	IBM270917P00210000	Put	2027-09-17	345	11.3	0.95	210.00	-5.10%	26.10	23.13	24.48	—
IBM	IBM270917P00205000	Put	2027-09-17	345	11.3	0.95	205.00	-7.36%	23.32	20.65	22.35	—
IBM	IBM270917P00200000	Put	2027-09-17	345	11.3	0.95	200.00	-9.62%	20.85	19.26	19.89	—
IBM	IBM270917P00195000	Put	2027-09-17	345	11.3	0.95	195.00	-11.88%	19.27	16.53	17.53	—
IBM	IBM270917P00190000	Put	2027-09-17	345	11.3	0.95	190.00	-14.14%	17.20	14.95	16.15	—
IBM	IBM270917P00185000	Put	2027-09-17	345	11.3	0.95	185.00	-16.40%	15.26	13.92	15.10	—
IBM	IBM270917P00180000	Put	2027-09-17	345	11.3	0.95	180.00	-18.66%	14.37	10.91	12.55	—
IBM	IBM270917P00175000	Put	2027-09-17	345	11.3	0.95	175.00	-20.92%	12.45	9.90	11.70	—
IBM	IBM270917P00170000	Put	2027-09-17	345	11.3	0.95	170.00	-23.18%	10.71	9.00	10.00	—
IBM	IBM270917P00165000	Put	2027-09-17	345	11.3	0.95	165.00	-25.44%	9.98	7.26	8.55	—
IBM	IBM270917P00160000	Put	2027-09-17	345	11.3	0.95	160.00	-27.70%	8.54	7.12	7.30	—
IBM	IBM270917P00155000	Put	2027-09-17	345	11.3	0.95	155.00	-29.96%	6.78	5.82	6.40	—
IBM	IBM270917P00150000	Put	2027-09-17	345	11.3	0.95	150.00	-32.22%	6.41	4.99	5.90	—
IBM	IBM270917P00145000	Put	2027-09-17	345	11.3	0.95	145.00	-34.48%	6.08	3.44	5.00	—
IBM	IBM270917P00140000	Put	2027-09-17	345	11.3	0.95	140.00	-36.73%	4.13	3.26	4.05	—
IBM	IBM270917P00135000	Put	2027-09-17	345	11.3	0.95	135.00	-38.99%	4.05	2.82	3.40	—
IBM	IBM270917P00130000	Put	2027-09-17	345	11.3	0.95	130.00	-41.25%	3.58	2.34	2.88	—
IBM	IBM270917P00125000	Put	2027-09-17	345	11.3	0.95	125.00	-43.51%	2.76	2.12	2.09	—
IBM	IBM270917P00120000	Put	2027-09-17	345	11.3	0.95	120.00	-45.77%	2.34	1.56	1.99	—
IBM	IBM270917P00115000	Put	2027-09-17	345	11.3	0.95	115.00	-48.03%	2.25	0.94	1.60	—
IBM	IBM271217C00490000	Call	2027-12-17	436	14.3	1.19	490.00	+121.43%	2.70	1.98	2.40	—
IBM	IBM271217C00480000	Call	2027-12-17	436	14.3	1.19	480.00	+116.91%	3.05	2.04	3.85	—
IBM	IBM271217C00470000	Call	2027-12-17	436	14.3	1.19	470.00	+112.39%	3.02	2.35	2.96	—
IBM	IBM271217C00460000	Call	2027-12-17	436	14.3	1.19	460.00	+107.87%	3.42	2.63	3.33	—
IBM	IBM271217C00450000	Call	2027-12-17	436	14.3	1.19	450.00	+103.35%	4.04	2.68	5.00	—
IBM	IBM271217C00440000	Call	2027-12-17	436	14.3	1.19	440.00	+98.83%	4.12	2.85	3.72	—
IBM	IBM271217C00430000	Call	2027-12-17	436	14.3	1.19	430.00	+94.32%	4.73	2.97	5.60	—
IBM	IBM271217C00420000	Call	2027-12-17	436	14.3	1.19	420.00	+89.80%	5.18	2.81	6.05	—
IBM	IBM271217C00410000	Call	2027-12-17	436	14.3	1.19	410.00	+85.28%	5.44	4.14	8.99	—
IBM	IBM271217C00400000	Call	2027-12-17	436	14.3	1.19	400.00	+80.76%	5.60	4.64	5.15	—
IBM	IBM271217C00390000	Call	2027-12-17	436	14.3	1.19	390.00	+76.24%	6.72	4.79	10.15	—
IBM	IBM271217C00380000	Call	2027-12-17	436	14.3	1.19	380.00	+71.72%	6.86	4.53	6.50	—
IBM	IBM271217C00370000	Call	2027-12-17	436	14.3	1.19	370.00	+67.20%	7.66	5.70	7.74	—
IBM	IBM271217C00360000	Call	2027-12-17	436	14.3	1.19	360.00	+62.68%	9.29	5.28	8.11	—
IBM	IBM271217C00350000	Call	2027-12-17	436	14.3	1.19	350.00	+58.16%	9.67	6.97	10.63	—
IBM	IBM271217C00340000	Call	2027-12-17	436	14.3	1.19	340.00	+53.64%	11.04	7.18	13.15	—
IBM	IBM271217C00335000	Call	2027-12-17	436	14.3	1.19	335.00	+51.39%	11.42	9.36	13.58	—
IBM	IBM271217C00330000	Call	2027-12-17	436	14.3	1.19	330.00	+49.13%	11.42	8.90	11.30	—
IBM	IBM271217C00325000	Call	2027-12-17	436	14.3	1.19	325.00	+46.87%	12.88	9.47	16.90	—
IBM	IBM271217C00320000	Call	2027-12-17	436	14.3	1.19	320.00	+44.61%	13.10	10.21	12.55	—
IBM	IBM271217C00315000	Call	2027-12-17	436	14.3	1.19	315.00	+42.35%	14.04	10.92	19.90	—
IBM	IBM271217C00310000	Call	2027-12-17	436	14.3	1.19	310.00	+40.09%	14.47	12.90	14.00	—
IBM	IBM271217C00305000	Call	2027-12-17	436	14.3	1.19	305.00	+37.83%	15.09	12.86	22.85	—
IBM	IBM271217C00300000	Call	2027-12-17	436	14.3	1.19	300.00	+35.57%	15.53	14.20	15.02	—
IBM	IBM271217C00295000	Call	2027-12-17	436	14.3	1.19	295.00	+33.31%	17.37	15.13	18.90	—
IBM	IBM271217C00290000	Call	2027-12-17	436	14.3	1.19	290.00	+31.05%	17.99	15.17	17.64	—
IBM	IBM271217C00285000	Call	2027-12-17	436	14.3	1.19	285.00	+28.79%	19.38	15.54	18.00	—
IBM	IBM271217C00280000	Call	2027-12-17	436	14.3	1.19	280.00	+26.53%	19.61	17.92	19.09	—
IBM	IBM271217C00275000	Call	2027-12-17	436	14.3	1.19	275.00	+24.27%	21.73	17.37	22.51	—
IBM	IBM271217C00270000	Call	2027-12-17	436	14.3	1.19	270.00	+22.01%	22.87	19.90	21.64	—
IBM	IBM271217C00265000	Call	2027-12-17	436	14.3	1.19	265.00	+19.75%	24.36	21.01	30.10	—
IBM	IBM271217C00260000	Call	2027-12-17	436	14.3	1.19	260.00	+17.49%	24.93	23.45	24.04	—
IBM	IBM271217C00255000	Call	2027-12-17	436	14.3	1.19	255.00	+15.23%	26.81	24.84	26.31	—
IBM	IBM271217C00250000	Call	2027-12-17	436	14.3	1.19	250.00	+12.97%	29.05	26.65	27.10	—
IBM	IBM271217C00245000	Call	2027-12-17	436	14.3	1.19	245.00	+10.71%	30.00	28.43	29.10	—
IBM	IBM271217C00240000	Call	2027-12-17	436	14.3	1.19	240.00	+8.45%	32.29	30.00	30.48	—
IBM	IBM271217C00235000	Call	2027-12-17	436	14.3	1.19	235.00	+6.20%	34.08	30.45	33.77	—
IBM	IBM271217C00230000	Call	2027-12-17	436	14.3	1.19	230.00	+3.94%	36.32	32.29	34.10	—
IBM	IBM271217C00225000	Call	2027-12-17	436	14.3	1.19	225.00	+1.68%	38.55	34.92	41.00	—
IBM	IBM271217C00220000	Call	2027-12-17	436	14.3	1.19	220.00	-0.58%	41.13	38.15	39.99	—
IBM	IBM271217C00215000	Call	2027-12-17	436	14.3	1.19	215.00	-2.84%	42.97	38.59	40.70	—
IBM	IBM271217C00210000	Call	2027-12-17	436	14.3	1.19	210.00	-5.10%	46.10	41.27	43.00	—
IBM	IBM271217C00205000	Call	2027-12-17	436	14.3	1.19	205.00	-7.36%	46.58	43.10	46.50	—
IBM	IBM271217C00200000	Call	2027-12-17	436	14.3	1.19	200.00	-9.62%	49.74	47.28	52.73	—
IBM	IBM271217C00195000	Call	2027-12-17	436	14.3	1.19	195.00	-11.88%	52.03	50.56	49.84	—
IBM	IBM271217C00190000	Call	2027-12-17	436	14.3	1.19	190.00	-14.14%	55.09	52.51	52.34	—
IBM	IBM271217C00185000	Call	2027-12-17	436	14.3	1.19	185.00	-16.40%	58.82	53.94	67.50	—
IBM	IBM271217C00180000	Call	2027-12-17	436	14.3	1.19	180.00	-18.66%	62.33	56.83	66.95	—
IBM	IBM271217C00175000	Call	2027-12-17	436	14.3	1.19	175.00	-20.92%	64.68	59.80	73.05	—
IBM	IBM271217C00170000	Call	2027-12-17	436	14.3	1.19	170.00	-23.18%	67.63	63.46	67.00	—
IBM	IBM271217C00165000	Call	2027-12-17	436	14.3	1.19	165.00	-25.44%	70.81	66.98	78.70	—
IBM	IBM271217C00160000	Call	2027-12-17	436	14.3	1.19	160.00	-27.70%	74.48	71.02	80.93	—
IBM	IBM271217C00155000	Call	2027-12-17	436	14.3	1.19	155.00	-29.96%	80.33	76.39	87.00	—
IBM	IBM271217C00150000	Call	2027-12-17	436	14.3	1.19	150.00	-32.22%	81.32	77.41	80.50	—
IBM	IBM271217C00145000	Call	2027-12-17	436	14.3	1.19	145.00	-34.48%	87.88	83.64	82.40	—
IBM	IBM271217C00140000	Call	2027-12-17	436	14.3	1.19	140.00	-36.73%	89.44	86.29	102.00	—
IBM	IBM271217C00135000	Call	2027-12-17	436	14.3	1.19	135.00	-38.99%	92.92	88.36	93.60	—
IBM	IBM271217C00130000	Call	2027-12-17	436	14.3	1.19	130.00	-41.25%	98.95	95.46	106.00	—
IBM	IBM271217C00125000	Call	2027-12-17	436	14.3	1.19	125.00	-43.51%	104.31	97.67	115.70	—
IBM	IBM271217C00120000	Call	2027-12-17	436	14.3	1.19	120.00	-45.77%	107.08	100.79	115.90	—
IBM	IBM271217C00115000	Call	2027-12-17	436	14.3	1.19	115.00	-48.03%	111.76	108.02	111.50	—
IBM	IBM271217C00110000	Call	2027-12-17	436	14.3	1.19	110.00	-50.29%	115.31	112.75	117.69	—
IBM	IBM271217P00490000	Put	2027-12-17	436	14.3	1.19	490.00	+121.43%	272.26	266.69	—	—
IBM	IBM271217P00480000	Put	2027-12-17	436	14.3	1.19	480.00	+116.91%	262.86	255.77	—	—
IBM	IBM271217P00470000	Put	2027-12-17	436	14.3	1.19	470.00	+112.39%	251.76	251.24	185.37	—
IBM	IBM271217P00460000	Put	2027-12-17	436	14.3	1.19	460.00	+107.87%	242.50	235.75	228.60	—
IBM	IBM271217P00450000	Put	2027-12-17	436	14.3	1.19	450.00	+103.35%	231.65	229.09	—	—
IBM	IBM271217P00440000	Put	2027-12-17	436	14.3	1.19	440.00	+98.83%	222.56	214.25	—	—
IBM	IBM271217P00430000	Put	2027-12-17	436	14.3	1.19	430.00	+94.32%	212.97	208.73	219.30	—
IBM	IBM271217P00420000	Put	2027-12-17	436	14.3	1.19	420.00	+89.80%	198.31	193.49	—	—
IBM	IBM271217P00410000	Put	2027-12-17	436	14.3	1.19	410.00	+85.28%	194.19	190.69	—	—
IBM	IBM271217P00400000	Put	2027-12-17	436	14.3	1.19	400.00	+80.76%	178.45	175.25	185.60	—
IBM	IBM271217P00390000	Put	2027-12-17	436	14.3	1.19	390.00	+76.24%	174.50	170.00	95.00	—
IBM	IBM271217P00380000	Put	2027-12-17	436	14.3	1.19	380.00	+71.72%	164.45	155.82	98.62	—
IBM	IBM271217P00370000	Put	2027-12-17	436	14.3	1.19	370.00	+67.20%	154.21	149.71	82.10	—
IBM	IBM271217P00360000	Put	2027-12-17	436	14.3	1.19	360.00	+62.68%	144.24	140.40	86.76	—
IBM	IBM271217P00350000	Put	2027-12-17	436	14.3	1.19	350.00	+58.16%	134.51	129.67	131.88	—
IBM	IBM271217P00340000	Put	2027-12-17	436	14.3	1.19	340.00	+53.64%	124.36	118.59	132.39	—
IBM	IBM271217P00335000	Put	2027-12-17	436	14.3	1.19	335.00	+51.39%	117.89	115.66	—	—
IBM	IBM271217P00330000	Put	2027-12-17	436	14.3	1.19	330.00	+49.13%	116.77	111.58	78.10	—
IBM	IBM271217P00325000	Put	2027-12-17	436	14.3	1.19	325.00	+46.87%	110.41	108.17	—	—
IBM	IBM271217P00320000	Put	2027-12-17	436	14.3	1.19	320.00	+44.61%	105.40	100.02	69.45	—
IBM	IBM271217P00315000	Put	2027-12-17	436	14.3	1.19	315.00	+42.35%	100.31	97.34	—	—
IBM	IBM271217P00310000	Put	2027-12-17	436	14.3	1.19	310.00	+40.09%	96.41	92.82	86.67	—
IBM	IBM271217P00305000	Put	2027-12-17	436	14.3	1.19	305.00	+37.83%	94.40	88.22	106.60	—
IBM	IBM271217P00300000	Put	2027-12-17	436	14.3	1.19	300.00	+35.57%	88.16	85.48	84.98	—
IBM	IBM271217P00295000	Put	2027-12-17	436	14.3	1.19	295.00	+33.31%	85.31	83.21	—	—
IBM	IBM271217P00290000	Put	2027-12-17	436	14.3	1.19	290.00	+31.05%	82.97	78.25	75.59	—
IBM	IBM271217P00285000	Put	2027-12-17	436	14.3	1.19	285.00	+28.79%	77.16	72.61	—	—
IBM	IBM271217P00280000	Put	2027-12-17	436	14.3	1.19	280.00	+26.53%	71.91	69.73	69.35	—
IBM	IBM271217P00275000	Put	2027-12-17	436	14.3	1.19	275.00	+24.27%	69.88	66.43	62.49	—
IBM	IBM271217P00270000	Put	2027-12-17	436	14.3	1.19	270.00	+22.01%	67.00	61.55	64.16	—
IBM	IBM271217P00265000	Put	2027-12-17	436	14.3	1.19	265.00	+19.75%	62.59	57.95	72.78	—
IBM	IBM271217P00260000	Put	2027-12-17	436	14.3	1.19	260.00	+17.49%	57.83	55.45	51.00	—
IBM	IBM271217P00255000	Put	2027-12-17	436	14.3	1.19	255.00	+15.23%	55.66	51.93	51.18	—
IBM	IBM271217P00250000	Put	2027-12-17	436	14.3	1.19	250.00	+12.97%	53.50	47.88	49.90	—
IBM	IBM271217P00245000	Put	2027-12-17	436	14.3	1.19	245.00	+10.71%	48.73	45.14	46.20	—
IBM	IBM271217P00240000	Put	2027-12-17	436	14.3	1.19	240.00	+8.45%	45.91	40.81	44.58	—
IBM	IBM271217P00235000	Put	2027-12-17	436	14.3	1.19	235.00	+6.20%	41.75	39.22	35.85	—
IBM	IBM271217P00230000	Put	2027-12-17	436	14.3	1.19	230.00	+3.94%	40.40	35.53	38.01	—
IBM	IBM271217P00225000	Put	2027-12-17	436	14.3	1.19	225.00	+1.68%	36.95	32.61	34.75	—
IBM	IBM271217P00220000	Put	2027-12-17	436	14.3	1.19	220.00	-0.58%	33.49	29.44	33.52	—
IBM	IBM271217P00215000	Put	2027-12-17	436	14.3	1.19	215.00	-2.84%	31.79	27.40	30.28	—
IBM	IBM271217P00210000	Put	2027-12-17	436	14.3	1.19	210.00	-5.10%	29.48	25.02	27.84	—
IBM	IBM271217P00205000	Put	2027-12-17	436	14.3	1.19	205.00	-7.36%	26.24	22.63	25.59	—
IBM	IBM271217P00200000	Put	2027-12-17	436	14.3	1.19	200.00	-9.62%	22.95	22.22	22.48	—
IBM	IBM271217P00195000	Put	2027-12-17	436	14.3	1.19	195.00	-11.88%	22.34	20.11	20.05	—
IBM	IBM271217P00190000	Put	2027-12-17	436	14.3	1.19	190.00	-14.14%	19.78	17.91	17.05	—
IBM	IBM271217P00185000	Put	2027-12-17	436	14.3	1.19	185.00	-16.40%	17.77	14.87	16.00	—
IBM	IBM271217P00180000	Put	2027-12-17	436	14.3	1.19	180.00	-18.66%	17.02	14.25	14.45	—
IBM	IBM271217P00175000	Put	2027-12-17	436	14.3	1.19	175.00	-20.92%	15.20	11.97	13.75	—
IBM	IBM271217P00170000	Put	2027-12-17	436	14.3	1.19	170.00	-23.18%	13.26	10.90	11.50	—
IBM	IBM271217P00165000	Put	2027-12-17	436	14.3	1.19	165.00	-25.44%	11.93	9.61	10.90	—
IBM	IBM271217P00160000	Put	2027-12-17	436	14.3	1.19	160.00	-27.70%	10.39	9.15	9.20	—
IBM	IBM271217P00155000	Put	2027-12-17	436	14.3	1.19	155.00	-29.96%	9.99	6.43	8.20	—
IBM	IBM271217P00150000	Put	2027-12-17	436	14.3	1.19	150.00	-32.22%	7.83	6.39	7.50	—
IBM	IBM271217P00145000	Put	2027-12-17	436	14.3	1.19	145.00	-34.48%	7.70	4.67	6.44	—
IBM	IBM271217P00140000	Put	2027-12-17	436	14.3	1.19	140.00	-36.73%	6.85	4.99	5.30	—
IBM	IBM271217P00135000	Put	2027-12-17	436	14.3	1.19	135.00	-38.99%	5.13	3.77	4.82	—
IBM	IBM271217P00130000	Put	2027-12-17	436	14.3	1.19	130.00	-41.25%	5.14	3.67	4.04	—
IBM	IBM271217P00125000	Put	2027-12-17	436	14.3	1.19	125.00	-43.51%	3.96	2.94	3.50	—
IBM	IBM271217P00120000	Put	2027-12-17	436	14.3	1.19	120.00	-45.77%	3.48	2.52	3.53	—
IBM	IBM271217P00115000	Put	2027-12-17	436	14.3	1.19	115.00	-48.03%	2.80	1.12	2.30	—
IBM	IBM271217P00110000	Put	2027-12-17	436	14.3	1.19	110.00	-50.29%	2.17	1.81	2.04	—
IBM	IBM280121C00490000	Call	2028-01-21	471	15.5	1.29	490.00	+121.43%	2.79	2.61	2.67	—
IBM	IBM280121C00480000	Call	2028-01-21	471	15.5	1.29	480.00	+116.91%	4.08	2.56	4.20	—
IBM	IBM280121C00470000	Call	2028-01-21	471	15.5	1.29	470.00	+112.39%	3.33	2.78	3.35	—
IBM	IBM280121C00460000	Call	2028-01-21	471	15.5	1.29	460.00	+107.87%	3.72	3.23	3.48	—
IBM	IBM280121C00450000	Call	2028-01-21	471	15.5	1.29	450.00	+103.35%	4.40	3.28	3.80	—
IBM	IBM280121C00440000	Call	2028-01-21	471	15.5	1.29	440.00	+98.83%	4.45	3.79	4.13	—
IBM	IBM280121C00430000	Call	2028-01-21	471	15.5	1.29	430.00	+94.32%	5.17	4.00	5.65	—
IBM	IBM280121C00420000	Call	2028-01-21	471	15.5	1.29	420.00	+89.80%	5.58	4.20	5.98	—
IBM	IBM280121C00410000	Call	2028-01-21	471	15.5	1.29	410.00	+85.28%	6.73	4.98	5.60	—
IBM	IBM280121C00400000	Call	2028-01-21	471	15.5	1.29	400.00	+80.76%	7.22	5.10	6.10	—
IBM	IBM280121C00390000	Call	2028-01-21	471	15.5	1.29	390.00	+76.24%	7.49	5.44	6.60	—
IBM	IBM280121C00380000	Call	2028-01-21	471	15.5	1.29	380.00	+71.72%	8.57	6.46	8.76	—
IBM	IBM280121C00370000	Call	2028-01-21	471	15.5	1.29	370.00	+67.20%	8.21	7.52	8.02	—
IBM	IBM280121C00360000	Call	2028-01-21	471	15.5	1.29	360.00	+62.68%	9.83	7.96	9.08	—
IBM	IBM280121C00350000	Call	2028-01-21	471	15.5	1.29	350.00	+58.16%	11.12	8.05	10.04	—
IBM	IBM280121C00340000	Call	2028-01-21	471	15.5	1.29	340.00	+53.64%	11.90	8.48	12.00	—
IBM	IBM280121C00335000	Call	2028-01-21	471	15.5	1.29	335.00	+51.39%	12.33	10.43	11.95	—
IBM	IBM280121C00330000	Call	2028-01-21	471	15.5	1.29	330.00	+49.13%	12.23	11.35	12.11	—
IBM	IBM280121C00325000	Call	2028-01-21	471	15.5	1.29	325.00	+46.87%	13.32	11.15	15.76	—
IBM	IBM280121C00320000	Call	2028-01-21	471	15.5	1.29	320.00	+44.61%	14.62	12.14	13.65	—
IBM	IBM280121C00315000	Call	2028-01-21	471	15.5	1.29	315.00	+42.35%	14.68	12.84	18.05	—
IBM	IBM280121C00310000	Call	2028-01-21	471	15.5	1.29	310.00	+40.09%	15.28	14.11	15.50	—
IBM	IBM280121C00305000	Call	2028-01-21	471	15.5	1.29	305.00	+37.83%	17.08	14.51	18.90	—
IBM	IBM280121C00300000	Call	2028-01-21	471	15.5	1.29	300.00	+35.57%	17.42	15.87	16.80	—
IBM	IBM280121C00295000	Call	2028-01-21	471	15.5	1.29	295.00	+33.31%	18.08	16.23	21.62	—
IBM	IBM280121C00290000	Call	2028-01-21	471	15.5	1.29	290.00	+31.05%	19.85	18.31	20.30	—
IBM	IBM280121C00285000	Call	2028-01-21	471	15.5	1.29	285.00	+28.79%	21.77	17.32	20.05	—
IBM	IBM280121C00280000	Call	2028-01-21	471	15.5	1.29	280.00	+26.53%	21.65	18.74	21.60	—
IBM	IBM280121C00275000	Call	2028-01-21	471	15.5	1.29	275.00	+24.27%	23.09	21.19	22.70	—
IBM	IBM280121C00270000	Call	2028-01-21	471	15.5	1.29	270.00	+22.01%	24.16	21.63	24.00	—
IBM	IBM280121C00265000	Call	2028-01-21	471	15.5	1.29	265.00	+19.75%	25.64	22.70	30.20	—
IBM	IBM280121C00260000	Call	2028-01-21	471	15.5	1.29	260.00	+17.49%	27.13	25.48	26.75	—
IBM	IBM280121C00255000	Call	2028-01-21	471	15.5	1.29	255.00	+15.23%	28.51	27.17	27.65	—
IBM	IBM280121C00250000	Call	2028-01-21	471	15.5	1.29	250.00	+12.97%	30.32	28.52	29.50	—
IBM	IBM280121C00245000	Call	2028-01-21	471	15.5	1.29	245.00	+10.71%	31.89	28.91	31.10	—
IBM	IBM280121C00240000	Call	2028-01-21	471	15.5	1.29	240.00	+8.45%	33.02	31.60	35.50	—
IBM	IBM280121C00235000	Call	2028-01-21	471	15.5	1.29	235.00	+6.20%	35.13	33.13	34.40	—
IBM	IBM280121C00230000	Call	2028-01-21	471	15.5	1.29	230.00	+3.94%	37.41	34.73	37.17	—
IBM	IBM280121C00225000	Call	2028-01-21	471	15.5	1.29	225.00	+1.68%	40.10	36.46	40.00	—
IBM	IBM280121C00220000	Call	2028-01-21	471	15.5	1.29	220.00	-0.58%	42.07	38.74	41.35	—
IBM	IBM280121C00215000	Call	2028-01-21	471	15.5	1.29	215.00	-2.84%	43.57	41.39	41.65	—
IBM	IBM280121C00210000	Call	2028-01-21	471	15.5	1.29	210.00	-5.10%	46.76	43.58	45.63	—
IBM	IBM280121C00205000	Call	2028-01-21	471	15.5	1.29	205.00	-7.36%	50.05	46.34	54.60	—
IBM	IBM280121C00200000	Call	2028-01-21	471	15.5	1.29	200.00	-9.62%	50.77	47.49	50.50	—
IBM	IBM280121C00195000	Call	2028-01-21	471	15.5	1.29	195.00	-11.88%	52.95	49.59	62.45	—
IBM	IBM280121C00190000	Call	2028-01-21	471	15.5	1.29	190.00	-14.14%	56.07	54.09	55.95	—
IBM	IBM280121C00185000	Call	2028-01-21	471	15.5	1.29	185.00	-16.40%	61.01	56.11	58.77	—
IBM	IBM280121C00180000	Call	2028-01-21	471	15.5	1.29	180.00	-18.66%	62.06	58.36	62.50	—
IBM	IBM280121C00175000	Call	2028-01-21	471	15.5	1.29	175.00	-20.92%	65.92	63.33	75.50	—
IBM	IBM280121C00170000	Call	2028-01-21	471	15.5	1.29	170.00	-23.18%	70.08	65.43	76.00	—
IBM	IBM280121C00165000	Call	2028-01-21	471	15.5	1.29	165.00	-25.44%	73.57	68.17	71.65	—
IBM	IBM280121C00160000	Call	2028-01-21	471	15.5	1.29	160.00	-27.70%	75.97	70.86	81.65	—
IBM	IBM280121C00155000	Call	2028-01-21	471	15.5	1.29	155.00	-29.96%	79.95	76.14	95.83	—
IBM	IBM280121C00150000	Call	2028-01-21	471	15.5	1.29	150.00	-32.22%	83.83	77.72	92.80	—
IBM	IBM280121C00145000	Call	2028-01-21	471	15.5	1.29	145.00	-34.48%	85.44	84.60	86.36	—
IBM	IBM280121C00140000	Call	2028-01-21	471	15.5	1.29	140.00	-36.73%	89.59	86.92	99.08	—
IBM	IBM280121C00135000	Call	2028-01-21	471	15.5	1.29	135.00	-38.99%	94.11	91.44	109.50	—
IBM	IBM280121C00130000	Call	2028-01-21	471	15.5	1.29	130.00	-41.25%	99.87	94.26	113.74	—
IBM	IBM280121C00125000	Call	2028-01-21	471	15.5	1.29	125.00	-43.51%	102.75	99.41	112.80	—
IBM	IBM280121C00120000	Call	2028-01-21	471	15.5	1.29	120.00	-45.77%	108.39	104.37	115.02	—
IBM	IBM280121C00115000	Call	2028-01-21	471	15.5	1.29	115.00	-48.03%	110.44	107.30	125.10	—
IBM	IBM280121C00110000	Call	2028-01-21	471	15.5	1.29	110.00	-50.29%	116.64	111.67	115.80	—
IBM	IBM280121P00490000	Put	2028-01-21	471	15.5	1.29	490.00	+121.43%	270.53	269.08	—	—
IBM	IBM280121P00480000	Put	2028-01-21	471	15.5	1.29	480.00	+116.91%	259.74	252.59	—	—
IBM	IBM280121P00470000	Put	2028-01-21	471	15.5	1.29	470.00	+112.39%	252.11	244.92	227.53	—
IBM	IBM280121P00460000	Put	2028-01-21	471	15.5	1.29	460.00	+107.87%	241.76	235.02	175.75	—
IBM	IBM280121P00450000	Put	2028-01-21	471	15.5	1.29	450.00	+103.35%	234.58	222.60	229.79	—
IBM	IBM280121P00440000	Put	2028-01-21	471	15.5	1.29	440.00	+98.83%	216.70	216.16	142.16	—
IBM	IBM280121P00430000	Put	2028-01-21	471	15.5	1.29	430.00	+94.32%	210.43	206.76	145.91	—
IBM	IBM280121P00420000	Put	2028-01-21	471	15.5	1.29	420.00	+89.80%	204.06	195.29	139.55	—
IBM	IBM280121P00410000	Put	2028-01-21	471	15.5	1.29	410.00	+85.28%	193.21	187.04	181.14	—
IBM	IBM280121P00400000	Put	2028-01-21	471	15.5	1.29	400.00	+80.76%	182.47	178.97	192.58	—
IBM	IBM280121P00390000	Put	2028-01-21	471	15.5	1.29	390.00	+76.24%	169.85	168.52	121.88	—
IBM	IBM280121P00380000	Put	2028-01-21	471	15.5	1.29	380.00	+71.72%	162.09	158.72	155.65	—
IBM	IBM280121P00370000	Put	2028-01-21	471	15.5	1.29	370.00	+67.20%	150.83	147.97	103.55	—
IBM	IBM280121P00360000	Put	2028-01-21	471	15.5	1.29	360.00	+62.68%	142.39	140.18	116.00	—
IBM	IBM280121P00350000	Put	2028-01-21	471	15.5	1.29	350.00	+58.16%	133.87	130.48	133.78	—
IBM	IBM280121P00340000	Put	2028-01-21	471	15.5	1.29	340.00	+53.64%	124.14	118.37	100.25	—
IBM	IBM280121P00335000	Put	2028-01-21	471	15.5	1.29	335.00	+51.39%	120.58	117.53	—	—
IBM	IBM280121P00330000	Put	2028-01-21	471	15.5	1.29	330.00	+49.13%	114.89	111.20	129.40	—
IBM	IBM280121P00325000	Put	2028-01-21	471	15.5	1.29	325.00	+46.87%	112.32	106.51	—	—
IBM	IBM280121P00320000	Put	2028-01-21	471	15.5	1.29	320.00	+44.61%	109.10	101.83	102.55	—
IBM	IBM280121P00315000	Put	2028-01-21	471	15.5	1.29	315.00	+42.35%	101.68	99.65	81.49	—
IBM	IBM280121P00310000	Put	2028-01-21	471	15.5	1.29	310.00	+40.09%	99.91	94.03	95.97	—
IBM	IBM280121P00305000	Put	2028-01-21	471	15.5	1.29	305.00	+37.83%	92.01	90.74	86.70	—
IBM	IBM280121P00300000	Put	2028-01-21	471	15.5	1.29	300.00	+35.57%	89.14	87.24	88.65	—
IBM	IBM280121P00295000	Put	2028-01-21	471	15.5	1.29	295.00	+33.31%	86.24	80.87	—	—
IBM	IBM280121P00290000	Put	2028-01-21	471	15.5	1.29	290.00	+31.05%	83.59	78.49	87.25	—
IBM	IBM280121P00285000	Put	2028-01-21	471	15.5	1.29	285.00	+28.79%	78.15	73.58	68.75	—
IBM	IBM280121P00280000	Put	2028-01-21	471	15.5	1.29	280.00	+26.53%	74.45	70.39	56.63	—
IBM	IBM280121P00275000	Put	2028-01-21	471	15.5	1.29	275.00	+24.27%	69.93	65.94	62.00	—
IBM	IBM280121P00270000	Put	2028-01-21	471	15.5	1.29	270.00	+22.01%	65.51	63.84	59.20	—
IBM	IBM280121P00265000	Put	2028-01-21	471	15.5	1.29	265.00	+19.75%	63.71	57.93	61.55	—
IBM	IBM280121P00260000	Put	2028-01-21	471	15.5	1.29	260.00	+17.49%	58.90	54.47	50.68	—
IBM	IBM280121P00255000	Put	2028-01-21	471	15.5	1.29	255.00	+15.23%	56.50	53.08	54.85	—
IBM	IBM280121P00250000	Put	2028-01-21	471	15.5	1.29	250.00	+12.97%	53.04	49.45	50.37	—
IBM	IBM280121P00245000	Put	2028-01-21	471	15.5	1.29	245.00	+10.71%	50.86	45.19	48.14	—
IBM	IBM280121P00240000	Put	2028-01-21	471	15.5	1.29	240.00	+8.45%	47.01	41.91	37.95	—
IBM	IBM280121P00235000	Put	2028-01-21	471	15.5	1.29	235.00	+6.20%	43.32	40.78	42.25	—
IBM	IBM280121P00230000	Put	2028-01-21	471	15.5	1.29	230.00	+3.94%	40.38	38.03	35.01	—
IBM	IBM280121P00225000	Put	2028-01-21	471	15.5	1.29	225.00	+1.68%	37.21	34.19	37.20	—
IBM	IBM280121P00220000	Put	2028-01-21	471	15.5	1.29	220.00	-0.58%	34.58	33.28	33.25	—
IBM	IBM280121P00215000	Put	2028-01-21	471	15.5	1.29	215.00	-2.84%	32.11	28.73	26.50	—
IBM	IBM280121P00210000	Put	2028-01-21	471	15.5	1.29	210.00	-5.10%	31.02	27.09	24.40	—
IBM	IBM280121P00205000	Put	2028-01-21	471	15.5	1.29	205.00	-7.36%	27.03	24.26	26.45	—
IBM	IBM280121P00200000	Put	2028-01-21	471	15.5	1.29	200.00	-9.62%	23.92	23.15	23.50	—
IBM	IBM280121P00195000	Put	2028-01-21	471	15.5	1.29	195.00	-11.88%	24.08	19.48	20.00	—
IBM	IBM280121P00190000	Put	2028-01-21	471	15.5	1.29	190.00	-14.14%	20.21	18.23	19.60	—
IBM	IBM280121P00185000	Put	2028-01-21	471	15.5	1.29	185.00	-16.40%	18.89	16.89	17.84	—
IBM	IBM280121P00180000	Put	2028-01-21	471	15.5	1.29	180.00	-18.66%	17.06	15.24	15.60	—
IBM	IBM280121P00175000	Put	2028-01-21	471	15.5	1.29	175.00	-20.92%	15.01	13.68	14.39	—
IBM	IBM280121P00170000	Put	2028-01-21	471	15.5	1.29	170.00	-23.18%	14.25	12.66	12.55	—
IBM	IBM280121P00165000	Put	2028-01-21	471	15.5	1.29	165.00	-25.44%	12.68	10.57	11.05	—
IBM	IBM280121P00160000	Put	2028-01-21	471	15.5	1.29	160.00	-27.70%	10.63	9.74	10.13	—
IBM	IBM280121P00155000	Put	2028-01-21	471	15.5	1.29	155.00	-29.96%	10.52	7.57	8.35	—
IBM	IBM280121P00150000	Put	2028-01-21	471	15.5	1.29	150.00	-32.22%	7.81	7.64	7.75	—
IBM	IBM280121P00145000	Put	2028-01-21	471	15.5	1.29	145.00	-34.48%	7.92	5.73	6.95	—
IBM	IBM280121P00140000	Put	2028-01-21	471	15.5	1.29	140.00	-36.73%	7.10	5.36	5.75	—
IBM	IBM280121P00135000	Put	2028-01-21	471	15.5	1.29	135.00	-38.99%	6.21	4.44	4.35	—
IBM	IBM280121P00130000	Put	2028-01-21	471	15.5	1.29	130.00	-41.25%	5.02	3.94	4.50	—
IBM	IBM280121P00125000	Put	2028-01-21	471	15.5	1.29	125.00	-43.51%	4.28	3.05	3.30	—
IBM	IBM280121P00120000	Put	2028-01-21	471	15.5	1.29	120.00	-45.77%	3.90	2.62	3.15	—
IBM	IBM280121P00115000	Put	2028-01-21	471	15.5	1.29	115.00	-48.03%	3.97	2.23	2.98	—
IBM	IBM280121P00110000	Put	2028-01-21	471	15.5	1.29	110.00	-50.29%	2.38	2.00	2.21	—
IBM	IBM280616C00490000	Call	2028-06-16	618	20.3	1.69	490.00	+121.43%	5.07	3.47	5.04	—
IBM	IBM280616C00480000	Call	2028-06-16	618	20.3	1.69	480.00	+116.91%	6.47	4.43	7.72	—
IBM	IBM280616C00470000	Call	2028-06-16	618	20.3	1.69	470.00	+112.39%	6.80	4.77	10.05	—
IBM	IBM280616C00460000	Call	2028-06-16	618	20.3	1.69	460.00	+107.87%	7.20	5.20	11.20	—
IBM	IBM280616C00450000	Call	2028-06-16	618	20.3	1.69	450.00	+103.35%	7.45	5.59	7.25	—
IBM	IBM280616C00440000	Call	2028-06-16	618	20.3	1.69	440.00	+98.83%	7.48	6.16	11.30	—
IBM	IBM280616C00430000	Call	2028-06-16	618	20.3	1.69	430.00	+94.32%	8.72	6.30	8.60	—
IBM	IBM280616C00420000	Call	2028-06-16	618	20.3	1.69	420.00	+89.80%	8.95	7.23	11.56	—
IBM	IBM280616C00410000	Call	2028-06-16	618	20.3	1.69	410.00	+85.28%	9.62	7.71	17.55	—
IBM	IBM280616C00400000	Call	2028-06-16	618	20.3	1.69	400.00	+80.76%	10.26	8.84	9.75	—
IBM	IBM280616C00390000	Call	2028-06-16	618	20.3	1.69	390.00	+76.24%	11.32	9.37	10.33	—
IBM	IBM280616C00380000	Call	2028-06-16	618	20.3	1.69	380.00	+71.72%	12.04	10.09	13.35	—
IBM	IBM280616C00370000	Call	2028-06-16	618	20.3	1.69	370.00	+67.20%	12.83	10.97	16.54	—
IBM	IBM280616C00360000	Call	2028-06-16	618	20.3	1.69	360.00	+62.68%	14.13	12.05	15.50	—
IBM	IBM280616C00350000	Call	2028-06-16	618	20.3	1.69	350.00	+58.16%	15.04	12.29	14.65	—
IBM	IBM280616C00340000	Call	2028-06-16	618	20.3	1.69	340.00	+53.64%	16.82	13.84	26.90	—
IBM	IBM280616C00335000	Call	2028-06-16	618	20.3	1.69	335.00	+51.39%	17.13	15.24	22.29	—
IBM	IBM280616C00330000	Call	2028-06-16	618	20.3	1.69	330.00	+49.13%	17.82	15.47	21.45	—
IBM	IBM280616C00325000	Call	2028-06-16	618	20.3	1.69	325.00	+46.87%	19.68	16.81	20.49	—
IBM	IBM280616C00320000	Call	2028-06-16	618	20.3	1.69	320.00	+44.61%	19.66	17.38	18.67	—
IBM	IBM280616C00315000	Call	2028-06-16	618	20.3	1.69	315.00	+42.35%	20.66	18.25	28.11	—
IBM	IBM280616C00310000	Call	2028-06-16	618	20.3	1.69	310.00	+40.09%	21.62	18.74	23.97	—
IBM	IBM280616C00305000	Call	2028-06-16	618	20.3	1.69	305.00	+37.83%	22.49	19.22	29.00	—
IBM	IBM280616C00300000	Call	2028-06-16	618	20.3	1.69	300.00	+35.57%	23.28	20.41	26.35	—
IBM	IBM280616C00295000	Call	2028-06-16	618	20.3	1.69	295.00	+33.31%	24.74	20.76	—	—
IBM	IBM280616C00290000	Call	2028-06-16	618	20.3	1.69	290.00	+31.05%	25.28	22.81	34.45	—
IBM	IBM280616C00285000	Call	2028-06-16	618	20.3	1.69	285.00	+28.79%	26.43	23.31	—	—
IBM	IBM280616C00280000	Call	2028-06-16	618	20.3	1.69	280.00	+26.53%	28.93	24.23	27.30	—
IBM	IBM280616C00275000	Call	2028-06-16	618	20.3	1.69	275.00	+24.27%	30.57	25.57	36.95	—
IBM	IBM280616C00270000	Call	2028-06-16	618	20.3	1.69	270.00	+22.01%	31.97	27.66	30.44	—
IBM	IBM280616C00265000	Call	2028-06-16	618	20.3	1.69	265.00	+19.75%	31.77	28.61	36.18	—
IBM	IBM280616C00260000	Call	2028-06-16	618	20.3	1.69	260.00	+17.49%	33.22	28.95	32.73	—
IBM	IBM280616C00255000	Call	2028-06-16	618	20.3	1.69	255.00	+15.23%	33.63	31.01	43.55	—
IBM	IBM280616C00250000	Call	2028-06-16	618	20.3	1.69	250.00	+12.97%	35.38	33.69	35.05	—
IBM	IBM280616C00245000	Call	2028-06-16	618	20.3	1.69	245.00	+10.71%	38.51	35.50	36.80	—
IBM	IBM280616C00240000	Call	2028-06-16	618	20.3	1.69	240.00	+8.45%	39.46	36.83	38.45	—
IBM	IBM280616C00235000	Call	2028-06-16	618	20.3	1.69	235.00	+6.20%	41.71	38.82	43.55	—
IBM	IBM280616C00230000	Call	2028-06-16	618	20.3	1.69	230.00	+3.94%	43.35	40.74	41.44	—
IBM	IBM280616C00225000	Call	2028-06-16	618	20.3	1.69	225.00	+1.68%	45.06	42.51	44.00	—
IBM	IBM280616C00220000	Call	2028-06-16	618	20.3	1.69	220.00	-0.58%	46.52	45.55	46.05	—
IBM	IBM280616C00215000	Call	2028-06-16	618	20.3	1.69	215.00	-2.84%	49.76	46.67	55.42	—
IBM	IBM280616C00210000	Call	2028-06-16	618	20.3	1.69	210.00	-5.10%	52.35	47.59	65.53	—
IBM	IBM280616C00205000	Call	2028-06-16	618	20.3	1.69	205.00	-7.36%	54.24	51.91	65.50	—
IBM	IBM280616C00200000	Call	2028-06-16	618	20.3	1.69	200.00	-9.62%	55.95	52.96	56.00	—
IBM	IBM280616C00195000	Call	2028-06-16	618	20.3	1.69	195.00	-11.88%	58.68	57.29	79.12	—
IBM	IBM280616C00190000	Call	2028-06-16	618	20.3	1.69	190.00	-14.14%	62.65	57.74	85.06	—
IBM	IBM280616C00185000	Call	2028-06-16	618	20.3	1.69	185.00	-16.40%	64.78	59.92	81.43	—
IBM	IBM280616C00180000	Call	2028-06-16	618	20.3	1.69	180.00	-18.66%	67.91	63.87	66.45	—
IBM	IBM280616C00175000	Call	2028-06-16	618	20.3	1.69	175.00	-20.92%	69.92	67.72	85.10	—
IBM	IBM280616C00170000	Call	2028-06-16	618	20.3	1.69	170.00	-23.18%	72.19	70.15	77.25	—
IBM	IBM280616C00165000	Call	2028-06-16	618	20.3	1.69	165.00	-25.44%	77.30	74.53	87.24	—
IBM	IBM280616C00160000	Call	2028-06-16	618	20.3	1.69	160.00	-27.70%	78.31	76.88	77.50	—
IBM	IBM280616C00155000	Call	2028-06-16	618	20.3	1.69	155.00	-29.96%	82.53	80.77	89.80	—
IBM	IBM280616C00150000	Call	2028-06-16	618	20.3	1.69	150.00	-32.22%	87.23	82.91	101.93	—
IBM	IBM280616C00145000	Call	2028-06-16	618	20.3	1.69	145.00	-34.48%	89.80	85.29	104.65	—
IBM	IBM280616C00140000	Call	2028-06-16	618	20.3	1.69	140.00	-36.73%	93.99	88.93	103.75	—
IBM	IBM280616C00135000	Call	2028-06-16	618	20.3	1.69	135.00	-38.99%	98.31	94.08	96.95	—
IBM	IBM280616C00130000	Call	2028-06-16	618	20.3	1.69	130.00	-41.25%	102.88	98.27	99.38	—
IBM	IBM280616C00125000	Call	2028-06-16	618	20.3	1.69	125.00	-43.51%	105.83	101.56	—	—
IBM	IBM280616C00120000	Call	2028-06-16	618	20.3	1.69	120.00	-45.77%	107.47	105.27	115.20	—
IBM	IBM280616C00115000	Call	2028-06-16	618	20.3	1.69	115.00	-48.03%	111.30	107.11	—	—
IBM	IBM280616C00110000	Call	2028-06-16	618	20.3	1.69	110.00	-50.29%	114.67	113.54	106.50	—
IBM	IBM280616P00490000	Put	2028-06-16	618	20.3	1.69	490.00	+121.43%	272.21	267.93	—	—
IBM	IBM280616P00480000	Put	2028-06-16	618	20.3	1.69	480.00	+116.91%	264.34	254.27	—	—
IBM	IBM280616P00470000	Put	2028-06-16	618	20.3	1.69	470.00	+112.39%	249.55	247.60	—	—
IBM	IBM280616P00460000	Put	2028-06-16	618	20.3	1.69	460.00	+107.87%	242.25	235.16	—	—
IBM	IBM280616P00450000	Put	2028-06-16	618	20.3	1.69	450.00	+103.35%	231.56	224.33	—	—
IBM	IBM280616P00440000	Put	2028-06-16	618	20.3	1.69	440.00	+98.83%	219.50	218.96	164.16	—
IBM	IBM280616P00430000	Put	2028-06-16	618	20.3	1.69	430.00	+94.32%	210.88	208.05	—	—
IBM	IBM280616P00420000	Put	2028-06-16	618	20.3	1.69	420.00	+89.80%	198.59	197.34	—	—
IBM	IBM280616P00410000	Put	2028-06-16	618	20.3	1.69	410.00	+85.28%	192.26	184.61	—	—
IBM	IBM280616P00400000	Put	2028-06-16	618	20.3	1.69	400.00	+80.76%	183.80	175.64	—	—
IBM	IBM280616P00390000	Put	2028-06-16	618	20.3	1.69	390.00	+76.24%	174.22	170.96	—	—
IBM	IBM280616P00380000	Put	2028-06-16	618	20.3	1.69	380.00	+71.72%	165.28	160.78	—	—
IBM	IBM280616P00370000	Put	2028-06-16	618	20.3	1.69	370.00	+67.20%	152.89	146.27	—	—
IBM	IBM280616P00360000	Put	2028-06-16	618	20.3	1.69	360.00	+62.68%	145.48	141.78	—	—
IBM	IBM280616P00350000	Put	2028-06-16	618	20.3	1.69	350.00	+58.16%	133.10	133.05	96.00	—
IBM	IBM280616P00340000	Put	2028-06-16	618	20.3	1.69	340.00	+53.64%	126.01	122.65	114.72	—
IBM	IBM280616P00335000	Put	2028-06-16	618	20.3	1.69	335.00	+51.39%	122.44	118.94	—	—
IBM	IBM280616P00330000	Put	2028-06-16	618	20.3	1.69	330.00	+49.13%	118.88	112.29	—	—
IBM	IBM280616P00325000	Put	2028-06-16	618	20.3	1.69	325.00	+46.87%	114.26	109.24	—	—
IBM	IBM280616P00320000	Put	2028-06-16	618	20.3	1.69	320.00	+44.61%	111.32	105.02	107.17	—
IBM	IBM280616P00315000	Put	2028-06-16	618	20.3	1.69	315.00	+42.35%	106.71	100.73	—	—
IBM	IBM280616P00310000	Put	2028-06-16	618	20.3	1.69	310.00	+40.09%	101.23	98.01	—	—
IBM	IBM280616P00305000	Put	2028-06-16	618	20.3	1.69	305.00	+37.83%	98.63	91.80	—	—
IBM	IBM280616P00300000	Put	2028-06-16	618	20.3	1.69	300.00	+35.57%	94.45	86.75	80.48	—
IBM	IBM280616P00295000	Put	2028-06-16	618	20.3	1.69	295.00	+33.31%	88.07	85.04	85.31	—
IBM	IBM280616P00290000	Put	2028-06-16	618	20.3	1.69	290.00	+31.05%	83.90	81.32	63.05	—
IBM	IBM280616P00285000	Put	2028-06-16	618	20.3	1.69	285.00	+28.79%	80.81	76.72	80.04	—
IBM	IBM280616P00280000	Put	2028-06-16	618	20.3	1.69	280.00	+26.53%	78.96	73.43	70.82	—
IBM	IBM280616P00275000	Put	2028-06-16	618	20.3	1.69	275.00	+24.27%	74.79	70.85	—	—
IBM	IBM280616P00270000	Put	2028-06-16	618	20.3	1.69	270.00	+22.01%	71.39	67.06	54.83	—
IBM	IBM280616P00265000	Put	2028-06-16	618	20.3	1.69	265.00	+19.75%	66.76	63.27	—	—
IBM	IBM280616P00260000	Put	2028-06-16	618	20.3	1.69	260.00	+17.49%	63.33	59.21	56.82	—
IBM	IBM280616P00255000	Put	2028-06-16	618	20.3	1.69	255.00	+15.23%	60.44	55.26	58.95	—
IBM	IBM280616P00250000	Put	2028-06-16	618	20.3	1.69	250.00	+12.97%	57.31	52.45	44.23	—
IBM	IBM280616P00245000	Put	2028-06-16	618	20.3	1.69	245.00	+10.71%	52.74	50.37	44.85	—
IBM	IBM280616P00240000	Put	2028-06-16	618	20.3	1.69	240.00	+8.45%	49.69	48.14	38.58	—
IBM	IBM280616P00235000	Put	2028-06-16	618	20.3	1.69	235.00	+6.20%	46.98	44.00	41.80	—
IBM	IBM280616P00230000	Put	2028-06-16	618	20.3	1.69	230.00	+3.94%	44.88	41.18	39.68	—
IBM	IBM280616P00225000	Put	2028-06-16	618	20.3	1.69	225.00	+1.68%	40.84	38.68	39.14	—
IBM	IBM280616P00220000	Put	2028-06-16	618	20.3	1.69	220.00	-0.58%	37.96	35.95	37.70	—
IBM	IBM280616P00215000	Put	2028-06-16	618	20.3	1.69	215.00	-2.84%	35.66	33.76	35.85	—
IBM	IBM280616P00210000	Put	2028-06-16	618	20.3	1.69	210.00	-5.10%	34.40	30.97	29.39	—
IBM	IBM280616P00205000	Put	2028-06-16	618	20.3	1.69	205.00	-7.36%	31.58	29.42	29.16	—
IBM	IBM280616P00200000	Put	2028-06-16	618	20.3	1.69	200.00	-9.62%	29.49	27.29	26.50	—
IBM	IBM280616P00195000	Put	2028-06-16	618	20.3	1.69	195.00	-11.88%	26.65	24.52	23.36	—
IBM	IBM280616P00190000	Put	2028-06-16	618	20.3	1.69	190.00	-14.14%	24.49	23.16	22.25	—
IBM	IBM280616P00185000	Put	2028-06-16	618	20.3	1.69	185.00	-16.40%	23.00	20.19	21.35	—
IBM	IBM280616P00180000	Put	2028-06-16	618	20.3	1.69	180.00	-18.66%	21.39	18.89	18.05	—
IBM	IBM280616P00175000	Put	2028-06-16	618	20.3	1.69	175.00	-20.92%	19.75	16.96	17.52	—
IBM	IBM280616P00170000	Put	2028-06-16	618	20.3	1.69	170.00	-23.18%	17.43	15.20	15.51	—
IBM	IBM280616P00165000	Put	2028-06-16	618	20.3	1.69	165.00	-25.44%	15.60	13.45	13.90	—
IBM	IBM280616P00160000	Put	2028-06-16	618	20.3	1.69	160.00	-27.70%	13.76	12.39	13.51	—
IBM	IBM280616P00155000	Put	2028-06-16	618	20.3	1.69	155.00	-29.96%	12.58	11.06	11.68	—
IBM	IBM280616P00150000	Put	2028-06-16	618	20.3	1.69	150.00	-32.22%	11.23	9.81	10.20	—
IBM	IBM280616P00145000	Put	2028-06-16	618	20.3	1.69	145.00	-34.48%	9.88	8.85	8.95	—
IBM	IBM280616P00140000	Put	2028-06-16	618	20.3	1.69	140.00	-36.73%	9.72	7.36	7.95	—
IBM	IBM280616P00135000	Put	2028-06-16	618	20.3	1.69	135.00	-38.99%	8.03	6.94	6.95	—
IBM	IBM280616P00130000	Put	2028-06-16	618	20.3	1.69	130.00	-41.25%	6.97	5.71	6.49	—
IBM	IBM280616P00125000	Put	2028-06-16	618	20.3	1.69	125.00	-43.51%	6.32	5.12	5.60	—
IBM	IBM280616P00120000	Put	2028-06-16	618	20.3	1.69	120.00	-45.77%	5.57	4.52	5.02	—
IBM	IBM280616P00115000	Put	2028-06-16	618	20.3	1.69	115.00	-48.03%	4.42	3.96	4.34	—
IBM	IBM280616P00110000	Put	2028-06-16	618	20.3	1.69	110.00	-50.29%	3.90	3.26	3.62	—
IBM	IBM281215C00490000	Call	2028-12-15	800	26.3	2.19	490.00	+121.43%	8.64	7.13	8.50	—
IBM	IBM281215C00480000	Call	2028-12-15	800	26.3	2.19	480.00	+116.91%	10.28	7.61	8.95	—
IBM	IBM281215C00470000	Call	2028-12-15	800	26.3	2.19	470.00	+112.39%	9.88	7.30	9.40	—
IBM	IBM281215C00460000	Call	2028-12-15	800	26.3	2.19	460.00	+107.87%	10.62	7.86	10.03	—
IBM	IBM281215C00450000	Call	2028-12-15	800	26.3	2.19	450.00	+103.35%	11.66	9.82	10.35	—
IBM	IBM281215C00440000	Call	2028-12-15	800	26.3	2.19	440.00	+98.83%	12.16	9.11	11.49	—
IBM	IBM281215C00430000	Call	2028-12-15	800	26.3	2.19	430.00	+94.32%	12.53	10.51	12.00	—
IBM	IBM281215C00420000	Call	2028-12-15	800	26.3	2.19	420.00	+89.80%	13.56	11.09	13.53	—
IBM	IBM281215C00410000	Call	2028-12-15	800	26.3	2.19	410.00	+85.28%	14.90	11.57	21.15	—
IBM	IBM281215C00400000	Call	2028-12-15	800	26.3	2.19	400.00	+80.76%	14.92	13.71	14.27	—
IBM	IBM281215C00390000	Call	2028-12-15	800	26.3	2.19	390.00	+76.24%	16.56	13.12	15.95	—
IBM	IBM281215C00380000	Call	2028-12-15	800	26.3	2.19	380.00	+71.72%	17.29	14.31	16.31	—
IBM	IBM281215C00370000	Call	2028-12-15	800	26.3	2.19	370.00	+67.20%	18.63	15.39	17.50	—
IBM	IBM281215C00360000	Call	2028-12-15	800	26.3	2.19	360.00	+62.68%	19.61	15.82	22.65	—
IBM	IBM281215C00350000	Call	2028-12-15	800	26.3	2.19	350.00	+58.16%	21.69	17.86	20.50	—
IBM	IBM281215C00340000	Call	2028-12-15	800	26.3	2.19	340.00	+53.64%	22.32	19.57	21.70	—
IBM	IBM281215C00335000	Call	2028-12-15	800	26.3	2.19	335.00	+51.39%	23.53	21.21	27.00	—
IBM	IBM281215C00330000	Call	2028-12-15	800	26.3	2.19	330.00	+49.13%	24.05	21.09	22.70	—
IBM	IBM281215C00325000	Call	2028-12-15	800	26.3	2.19	325.00	+46.87%	26.04	22.89	35.19	—
IBM	IBM281215C00320000	Call	2028-12-15	800	26.3	2.19	320.00	+44.61%	25.47	22.85	25.60	—
IBM	IBM281215C00315000	Call	2028-12-15	800	26.3	2.19	315.00	+42.35%	27.96	24.28	31.10	—
IBM	IBM281215C00310000	Call	2028-12-15	800	26.3	2.19	310.00	+40.09%	28.14	24.72	32.42	—
IBM	IBM281215C00305000	Call	2028-12-15	800	26.3	2.19	305.00	+37.83%	28.62	26.00	38.40	—
IBM	IBM281215C00300000	Call	2028-12-15	800	26.3	2.19	300.00	+35.57%	29.60	25.85	29.07	—
IBM	IBM281215C00295000	Call	2028-12-15	800	26.3	2.19	295.00	+33.31%	30.97	28.83	42.60	—
IBM	IBM281215C00290000	Call	2028-12-15	800	26.3	2.19	290.00	+31.05%	31.34	29.11	31.18	—
IBM	IBM281215C00285000	Call	2028-12-15	800	26.3	2.19	285.00	+28.79%	33.24	29.99	37.85	—
IBM	IBM281215C00280000	Call	2028-12-15	800	26.3	2.19	280.00	+26.53%	33.16	32.63	33.00	—
IBM	IBM281215C00275000	Call	2028-12-15	800	26.3	2.19	275.00	+24.27%	37.00	32.08	33.85	—
IBM	IBM281215C00270000	Call	2028-12-15	800	26.3	2.19	270.00	+22.01%	36.74	34.50	36.44	—
IBM	IBM281215C00265000	Call	2028-12-15	800	26.3	2.19	265.00	+19.75%	38.47	34.88	38.01	—
IBM	IBM281215C00260000	Call	2028-12-15	800	26.3	2.19	260.00	+17.49%	39.08	36.79	39.86	—
IBM	IBM281215C00255000	Call	2028-12-15	800	26.3	2.19	255.00	+15.23%	42.30	38.78	41.34	—
IBM	IBM281215C00250000	Call	2028-12-15	800	26.3	2.19	250.00	+12.97%	43.18	40.33	42.33	—
IBM	IBM281215C00245000	Call	2028-12-15	800	26.3	2.19	245.00	+10.71%	46.14	40.69	44.32	—
IBM	IBM281215C00240000	Call	2028-12-15	800	26.3	2.19	240.00	+8.45%	46.92	42.74	45.73	—
IBM	IBM281215C00235000	Call	2028-12-15	800	26.3	2.19	235.00	+6.20%	49.59	46.17	47.33	—
IBM	IBM281215C00230000	Call	2028-12-15	800	26.3	2.19	230.00	+3.94%	50.66	46.08	48.70	—
IBM	IBM281215C00225000	Call	2028-12-15	800	26.3	2.19	225.00	+1.68%	51.25	48.68	51.57	—
IBM	IBM281215C00220000	Call	2028-12-15	800	26.3	2.19	220.00	-0.58%	53.65	51.92	54.26	—
IBM	IBM281215C00215000	Call	2028-12-15	800	26.3	2.19	215.00	-2.84%	55.81	52.92	54.80	—
IBM	IBM281215C00210000	Call	2028-12-15	800	26.3	2.19	210.00	-5.10%	58.56	55.64	57.31	—
IBM	IBM281215C00205000	Call	2028-12-15	800	26.3	2.19	205.00	-7.36%	59.98	56.92	60.40	—
IBM	IBM281215C00200000	Call	2028-12-15	800	26.3	2.19	200.00	-9.62%	63.08	58.18	60.74	—
IBM	IBM281215C00195000	Call	2028-12-15	800	26.3	2.19	195.00	-11.88%	65.13	62.20	64.18	—
IBM	IBM281215C00190000	Call	2028-12-15	800	26.3	2.19	190.00	-14.14%	67.70	64.17	71.28	—
IBM	IBM281215C00185000	Call	2028-12-15	800	26.3	2.19	185.00	-16.40%	69.96	65.17	74.10	—
IBM	IBM281215C00180000	Call	2028-12-15	800	26.3	2.19	180.00	-18.66%	71.32	68.94	75.70	—
IBM	IBM281215C00175000	Call	2028-12-15	800	26.3	2.19	175.00	-20.92%	74.73	71.57	73.04	—
IBM	IBM281215C00170000	Call	2028-12-15	800	26.3	2.19	170.00	-23.18%	77.57	76.51	77.40	—
IBM	IBM281215C00165000	Call	2028-12-15	800	26.3	2.19	165.00	-25.44%	82.10	77.88	94.08	—
IBM	IBM281215C00160000	Call	2028-12-15	800	26.3	2.19	160.00	-27.70%	81.74	79.89	83.48	—
IBM	IBM281215C00155000	Call	2028-12-15	800	26.3	2.19	155.00	-29.96%	87.47	84.03	85.60	—
IBM	IBM281215C00150000	Call	2028-12-15	800	26.3	2.19	150.00	-32.22%	90.40	86.69	87.90	—
IBM	IBM281215C00145000	Call	2028-12-15	800	26.3	2.19	145.00	-34.48%	95.25	88.08	113.60	—
IBM	IBM281215C00140000	Call	2028-12-15	800	26.3	2.19	140.00	-36.73%	97.56	92.68	94.52	—
IBM	IBM281215C00135000	Call	2028-12-15	800	26.3	2.19	135.00	-38.99%	100.84	96.21	106.70	—
IBM	IBM281215C00130000	Call	2028-12-15	800	26.3	2.19	130.00	-41.25%	101.39	101.01	102.00	—
IBM	IBM281215C00125000	Call	2028-12-15	800	26.3	2.19	125.00	-43.51%	105.62	104.47	124.01	—
IBM	IBM281215C00120000	Call	2028-12-15	800	26.3	2.19	120.00	-45.77%	108.55	106.46	108.49	—
IBM	IBM281215C00115000	Call	2028-12-15	800	26.3	2.19	115.00	-48.03%	112.30	110.15	112.60	—
IBM	IBM281215C00110000	Call	2028-12-15	800	26.3	2.19	110.00	-50.29%	116.35	115.77	118.57	—
IBM	IBM281215P00490000	Put	2028-12-15	800	26.3	2.19	490.00	+121.43%	267.71	263.63	258.50	—
IBM	IBM281215P00480000	Put	2028-12-15	800	26.3	2.19	480.00	+116.91%	261.11	258.62	248.51	—
IBM	IBM281215P00470000	Put	2028-12-15	800	26.3	2.19	470.00	+112.39%	253.03	248.39	237.92	—
IBM	IBM281215P00460000	Put	2028-12-15	800	26.3	2.19	460.00	+107.87%	239.89	231.86	—	—
IBM	IBM281215P00450000	Put	2028-12-15	800	26.3	2.19	450.00	+103.35%	234.24	228.63	217.50	—
IBM	IBM281215P00440000	Put	2028-12-15	800	26.3	2.19	440.00	+98.83%	221.32	213.32	211.01	—
IBM	IBM281215P00430000	Put	2028-12-15	800	26.3	2.19	430.00	+94.32%	210.66	207.24	199.55	—
IBM	IBM281215P00420000	Put	2028-12-15	800	26.3	2.19	420.00	+89.80%	199.02	197.59	190.90	—
IBM	IBM281215P00410000	Put	2028-12-15	800	26.3	2.19	410.00	+85.28%	192.98	186.57	183.63	—
IBM	IBM281215P00400000	Put	2028-12-15	800	26.3	2.19	400.00	+80.76%	183.30	180.25	181.38	—
IBM	IBM281215P00390000	Put	2028-12-15	800	26.3	2.19	390.00	+76.24%	176.54	167.65	127.74	—
IBM	IBM281215P00380000	Put	2028-12-15	800	26.3	2.19	380.00	+71.72%	165.17	157.57	—	—
IBM	IBM281215P00370000	Put	2028-12-15	800	26.3	2.19	370.00	+67.20%	152.73	152.64	166.80	—
IBM	IBM281215P00360000	Put	2028-12-15	800	26.3	2.19	360.00	+62.68%	146.02	144.33	—	—
IBM	IBM281215P00350000	Put	2028-12-15	800	26.3	2.19	350.00	+58.16%	138.20	134.95	118.20	—
IBM	IBM281215P00340000	Put	2028-12-15	800	26.3	2.19	340.00	+53.64%	127.39	124.97	122.95	—
IBM	IBM281215P00335000	Put	2028-12-15	800	26.3	2.19	335.00	+51.39%	124.91	119.51	—	—
IBM	IBM281215P00330000	Put	2028-12-15	800	26.3	2.19	330.00	+49.13%	121.55	118.30	133.62	—
IBM	IBM281215P00325000	Put	2028-12-15	800	26.3	2.19	325.00	+46.87%	115.32	113.58	—	—
IBM	IBM281215P00320000	Put	2028-12-15	800	26.3	2.19	320.00	+44.61%	112.86	109.53	101.33	—
IBM	IBM281215P00315000	Put	2028-12-15	800	26.3	2.19	315.00	+42.35%	108.03	103.66	102.25	—
IBM	IBM281215P00310000	Put	2028-12-15	800	26.3	2.19	310.00	+40.09%	103.32	100.31	118.37	—
IBM	IBM281215P00305000	Put	2028-12-15	800	26.3	2.19	305.00	+37.83%	100.84	97.09	112.87	—
IBM	IBM281215P00300000	Put	2028-12-15	800	26.3	2.19	300.00	+35.57%	95.48	91.21	95.02	—
IBM	IBM281215P00295000	Put	2028-12-15	800	26.3	2.19	295.00	+33.31%	91.68	89.27	84.40	—
IBM	IBM281215P00290000	Put	2028-12-15	800	26.3	2.19	290.00	+31.05%	89.02	85.84	81.52	—
IBM	IBM281215P00285000	Put	2028-12-15	800	26.3	2.19	285.00	+28.79%	85.07	81.57	77.58	—
IBM	IBM281215P00280000	Put	2028-12-15	800	26.3	2.19	280.00	+26.53%	83.12	76.84	73.00	—
IBM	IBM281215P00275000	Put	2028-12-15	800	26.3	2.19	275.00	+24.27%	77.18	73.83	—	—
IBM	IBM281215P00270000	Put	2028-12-15	800	26.3	2.19	270.00	+22.01%	74.80	69.69	72.17	—
IBM	IBM281215P00265000	Put	2028-12-15	800	26.3	2.19	265.00	+19.75%	70.95	67.22	69.95	—
IBM	IBM281215P00260000	Put	2028-12-15	800	26.3	2.19	260.00	+17.49%	66.35	64.33	59.00	—
IBM	IBM281215P00255000	Put	2028-12-15	800	26.3	2.19	255.00	+15.23%	64.57	60.02	59.36	—
IBM	IBM281215P00250000	Put	2028-12-15	800	26.3	2.19	250.00	+12.97%	61.36	57.43	57.15	—
IBM	IBM281215P00245000	Put	2028-12-15	800	26.3	2.19	245.00	+10.71%	59.02	53.42	46.00	—
IBM	IBM281215P00240000	Put	2028-12-15	800	26.3	2.19	240.00	+8.45%	54.90	51.52	51.37	—
IBM	IBM281215P00235000	Put	2028-12-15	800	26.3	2.19	235.00	+6.20%	53.49	47.15	46.55	—
IBM	IBM281215P00230000	Put	2028-12-15	800	26.3	2.19	230.00	+3.94%	48.32	44.98	47.14	—
IBM	IBM281215P00225000	Put	2028-12-15	800	26.3	2.19	225.00	+1.68%	46.18	42.53	40.88	—
IBM	IBM281215P00220000	Put	2028-12-15	800	26.3	2.19	220.00	-0.58%	42.21	39.86	41.73	—
IBM	IBM281215P00215000	Put	2028-12-15	800	26.3	2.19	215.00	-2.84%	41.40	36.87	38.88	—
IBM	IBM281215P00210000	Put	2028-12-15	800	26.3	2.19	210.00	-5.10%	38.16	35.86	36.70	—
IBM	IBM281215P00205000	Put	2028-12-15	800	26.3	2.19	205.00	-7.36%	37.22	33.08	34.80	—
IBM	IBM281215P00200000	Put	2028-12-15	800	26.3	2.19	200.00	-9.62%	33.71	29.16	32.05	—
IBM	IBM281215P00195000	Put	2028-12-15	800	26.3	2.19	195.00	-11.88%	31.16	27.41	32.95	—
IBM	IBM281215P00190000	Put	2028-12-15	800	26.3	2.19	190.00	-14.14%	28.33	26.55	26.70	—
IBM	IBM281215P00185000	Put	2028-12-15	800	26.3	2.19	185.00	-16.40%	26.75	22.99	25.05	—
IBM	IBM281215P00180000	Put	2028-12-15	800	26.3	2.19	180.00	-18.66%	24.53	22.81	23.20	—
IBM	IBM281215P00175000	Put	2028-12-15	800	26.3	2.19	175.00	-20.92%	23.53	21.15	17.60	—
IBM	IBM281215P00170000	Put	2028-12-15	800	26.3	2.19	170.00	-23.18%	21.54	17.79	19.67	—
IBM	IBM281215P00165000	Put	2028-12-15	800	26.3	2.19	165.00	-25.44%	18.20	17.20	18.04	—
IBM	IBM281215P00160000	Put	2028-12-15	800	26.3	2.19	160.00	-27.70%	17.55	14.93	13.10	—
IBM	IBM281215P00155000	Put	2028-12-15	800	26.3	2.19	155.00	-29.96%	16.47	14.60	14.75	—
IBM	IBM281215P00150000	Put	2028-12-15	800	26.3	2.19	150.00	-32.22%	13.97	13.11	13.50	—
IBM	IBM281215P00145000	Put	2028-12-15	800	26.3	2.19	145.00	-34.48%	13.22	11.52	12.28	—
IBM	IBM281215P00140000	Put	2028-12-15	800	26.3	2.19	140.00	-36.73%	12.24	10.44	10.90	—
IBM	IBM281215P00135000	Put	2028-12-15	800	26.3	2.19	135.00	-38.99%	10.45	7.40	10.23	—
IBM	IBM281215P00130000	Put	2028-12-15	800	26.3	2.19	130.00	-41.25%	10.29	7.17	7.30	—
IBM	IBM281215P00125000	Put	2028-12-15	800	26.3	2.19	125.00	-43.51%	8.67	5.56	6.53	—
IBM	IBM281215P00120000	Put	2028-12-15	800	26.3	2.19	120.00	-45.77%	7.30	6.18	6.76	—
IBM	IBM281215P00115000	Put	2028-12-15	800	26.3	2.19	115.00	-48.03%	6.68	5.44	6.14	—
IBM	IBM281215P00110000	Put	2028-12-15	800	26.3	2.19	110.00	-50.29%	5.87	4.87	5.29	—
IBM	IBM290119C00370000	Call	2029-01-19	835	27.4	2.29	370.00	+67.20%	18.69	17.38	18.70	—
IBM	IBM290119C00360000	Call	2029-01-19	835	27.4	2.29	360.00	+62.68%	20.80	17.39	20.46	—
IBM	IBM290119C00350000	Call	2029-01-19	835	27.4	2.29	350.00	+58.16%	21.58	18.20	27.72	—
IBM	IBM290119C00340000	Call	2029-01-19	835	27.4	2.29	340.00	+53.64%	23.93	21.22	22.25	—
IBM	IBM290119C00335000	Call	2029-01-19	835	27.4	2.29	335.00	+51.39%	25.14	20.17	—	—
IBM	IBM290119C00330000	Call	2029-01-19	835	27.4	2.29	330.00	+49.13%	25.94	21.85	24.50	—
IBM	IBM290119C00325000	Call	2029-01-19	835	27.4	2.29	325.00	+46.87%	26.82	23.04	29.45	—
IBM	IBM290119C00320000	Call	2029-01-19	835	27.4	2.29	320.00	+44.61%	27.87	24.58	26.74	—
IBM	IBM290119C00315000	Call	2029-01-19	835	27.4	2.29	315.00	+42.35%	27.15	24.21	—	—
IBM	IBM290119C00310000	Call	2029-01-19	835	27.4	2.29	310.00	+40.09%	28.69	26.63	28.24	—
IBM	IBM290119C00305000	Call	2029-01-19	835	27.4	2.29	305.00	+37.83%	29.70	28.28	32.35	—
IBM	IBM290119C00300000	Call	2029-01-19	835	27.4	2.29	300.00	+35.57%	30.25	29.25	31.32	—
IBM	IBM290119C00295000	Call	2029-01-19	835	27.4	2.29	295.00	+33.31%	31.73	29.41	31.51	—
IBM	IBM290119C00290000	Call	2029-01-19	835	27.4	2.29	290.00	+31.05%	33.88	31.35	33.07	—
IBM	IBM290119C00285000	Call	2029-01-19	835	27.4	2.29	285.00	+28.79%	33.96	31.31	—	—
IBM	IBM290119C00280000	Call	2029-01-19	835	27.4	2.29	280.00	+26.53%	35.53	33.01	37.54	—
IBM	IBM290119C00275000	Call	2029-01-19	835	27.4	2.29	275.00	+24.27%	36.07	34.88	39.75	—
IBM	IBM290119C00270000	Call	2029-01-19	835	27.4	2.29	270.00	+22.01%	37.66	36.04	37.72	—
IBM	IBM290119C00265000	Call	2029-01-19	835	27.4	2.29	265.00	+19.75%	39.76	37.91	38.80	—
IBM	IBM290119C00260000	Call	2029-01-19	835	27.4	2.29	260.00	+17.49%	40.34	38.98	39.88	—
IBM	IBM290119C00255000	Call	2029-01-19	835	27.4	2.29	255.00	+15.23%	43.12	40.85	—	—
IBM	IBM290119C00250000	Call	2029-01-19	835	27.4	2.29	250.00	+12.97%	43.29	40.35	42.50	—
IBM	IBM290119C00245000	Call	2029-01-19	835	27.4	2.29	245.00	+10.71%	45.00	42.68	45.78	—
IBM	IBM290119C00240000	Call	2029-01-19	835	27.4	2.29	240.00	+8.45%	47.26	44.14	46.20	—
IBM	IBM290119C00235000	Call	2029-01-19	835	27.4	2.29	235.00	+6.20%	48.64	47.19	51.85	—
IBM	IBM290119C00230000	Call	2029-01-19	835	27.4	2.29	230.00	+3.94%	50.45	48.56	50.10	—
IBM	IBM290119C00225000	Call	2029-01-19	835	27.4	2.29	225.00	+1.68%	52.87	48.88	51.93	—
IBM	IBM290119C00220000	Call	2029-01-19	835	27.4	2.29	220.00	-0.58%	53.94	52.26	54.00	—
IBM	IBM290119C00215000	Call	2029-01-19	835	27.4	2.29	215.00	-2.84%	55.39	53.74	55.09	—
IBM	IBM290119C00210000	Call	2029-01-19	835	27.4	2.29	210.00	-5.10%	59.81	55.01	76.63	—
IBM	IBM290119C00205000	Call	2029-01-19	835	27.4	2.29	205.00	-7.36%	61.41	58.43	60.60	—
IBM	IBM290119C00200000	Call	2029-01-19	835	27.4	2.29	200.00	-9.62%	64.51	61.12	62.70	—
IBM	IBM290119C00195000	Call	2029-01-19	835	27.4	2.29	195.00	-11.88%	66.30	62.11	—	—
IBM	IBM290119C00190000	Call	2029-01-19	835	27.4	2.29	190.00	-14.14%	67.96	64.90	71.02	—
IBM	IBM290119C00185000	Call	2029-01-19	835	27.4	2.29	185.00	-16.40%	71.27	66.49	86.58	—
IBM	IBM290119C00180000	Call	2029-01-19	835	27.4	2.29	180.00	-18.66%	74.38	70.01	72.67	—
IBM	IBM290119C00175000	Call	2029-01-19	835	27.4	2.29	175.00	-20.92%	77.05	72.91	74.59	—
IBM	IBM290119C00170000	Call	2029-01-19	835	27.4	2.29	170.00	-23.18%	77.48	74.55	76.77	—
IBM	IBM290119C00165000	Call	2029-01-19	835	27.4	2.29	165.00	-25.44%	82.36	79.66	94.70	—
IBM	IBM290119C00160000	Call	2029-01-19	835	27.4	2.29	160.00	-27.70%	83.79	78.43	82.89	—
IBM	IBM290119C00155000	Call	2029-01-19	835	27.4	2.29	155.00	-29.96%	88.27	83.85	85.08	—
IBM	IBM290119C00150000	Call	2029-01-19	835	27.4	2.29	150.00	-32.22%	89.13	86.91	88.55	—
IBM	IBM290119C00145000	Call	2029-01-19	835	27.4	2.29	145.00	-34.48%	94.28	89.45	—	—
IBM	IBM290119C00140000	Call	2029-01-19	835	27.4	2.29	140.00	-36.73%	95.51	92.75	—	—
IBM	IBM290119C00135000	Call	2029-01-19	835	27.4	2.29	135.00	-38.99%	100.21	97.23	100.00	—
IBM	IBM290119C00130000	Call	2029-01-19	835	27.4	2.29	130.00	-41.25%	102.53	100.20	120.52	—
IBM	IBM290119C00125000	Call	2029-01-19	835	27.4	2.29	125.00	-43.51%	106.67	105.32	114.50	—
IBM	IBM290119C00120000	Call	2029-01-19	835	27.4	2.29	120.00	-45.77%	110.58	105.06	109.00	—
IBM	IBM290119C00115000	Call	2029-01-19	835	27.4	2.29	115.00	-48.03%	116.17	109.23	113.50	—
IBM	IBM290119P00370000	Put	2029-01-19	835	27.4	2.29	370.00	+67.20%	157.68	152.55	—	—
IBM	IBM290119P00360000	Put	2029-01-19	835	27.4	2.29	360.00	+62.68%	146.70	140.01	—	—
IBM	IBM290119P00350000	Put	2029-01-19	835	27.4	2.29	350.00	+58.16%	137.91	130.98	—	—
IBM	IBM290119P00340000	Put	2029-01-19	835	27.4	2.29	340.00	+53.64%	128.61	122.28	—	—
IBM	IBM290119P00335000	Put	2029-01-19	835	27.4	2.29	335.00	+51.39%	123.60	119.60	—	—
IBM	IBM290119P00330000	Put	2029-01-19	835	27.4	2.29	330.00	+49.13%	123.02	117.01	—	—
IBM	IBM290119P00325000	Put	2029-01-19	835	27.4	2.29	325.00	+46.87%	114.95	110.01	—	—
IBM	IBM290119P00320000	Put	2029-01-19	835	27.4	2.29	320.00	+44.61%	113.16	108.21	—	—
IBM	IBM290119P00315000	Put	2029-01-19	835	27.4	2.29	315.00	+42.35%	108.93	106.04	—	—
IBM	IBM290119P00310000	Put	2029-01-19	835	27.4	2.29	310.00	+40.09%	106.53	98.43	—	—
IBM	IBM290119P00305000	Put	2029-01-19	835	27.4	2.29	305.00	+37.83%	98.10	95.64	—	—
IBM	IBM290119P00300000	Put	2029-01-19	835	27.4	2.29	300.00	+35.57%	96.76	91.42	91.42	—
IBM	IBM290119P00295000	Put	2029-01-19	835	27.4	2.29	295.00	+33.31%	93.57	88.15	—	—
IBM	IBM290119P00290000	Put	2029-01-19	835	27.4	2.29	290.00	+31.05%	88.38	86.61	—	—
IBM	IBM290119P00285000	Put	2029-01-19	835	27.4	2.29	285.00	+28.79%	85.47	81.20	—	—
IBM	IBM290119P00280000	Put	2029-01-19	835	27.4	2.29	280.00	+26.53%	80.81	77.02	73.46	—
IBM	IBM290119P00275000	Put	2029-01-19	835	27.4	2.29	275.00	+24.27%	77.32	74.29	71.80	—
IBM	IBM290119P00270000	Put	2029-01-19	835	27.4	2.29	270.00	+22.01%	75.36	71.49	64.50	—
IBM	IBM290119P00265000	Put	2029-01-19	835	27.4	2.29	265.00	+19.75%	70.08	66.64	61.80	—
IBM	IBM290119P00260000	Put	2029-01-19	835	27.4	2.29	260.00	+17.49%	66.87	65.25	—	—
IBM	IBM290119P00255000	Put	2029-01-19	835	27.4	2.29	255.00	+15.23%	64.61	62.02	—	—
IBM	IBM290119P00250000	Put	2029-01-19	835	27.4	2.29	250.00	+12.97%	60.28	57.41	56.70	—
IBM	IBM290119P00245000	Put	2029-01-19	835	27.4	2.29	245.00	+10.71%	57.68	54.09	—	—
IBM	IBM290119P00240000	Put	2029-01-19	835	27.4	2.29	240.00	+8.45%	54.51	53.20	53.50	—
IBM	IBM290119P00235000	Put	2029-01-19	835	27.4	2.29	235.00	+6.20%	51.54	49.38	47.00	—
IBM	IBM290119P00230000	Put	2029-01-19	835	27.4	2.29	230.00	+3.94%	49.52	46.10	45.17	—
IBM	IBM290119P00225000	Put	2029-01-19	835	27.4	2.29	225.00	+1.68%	46.72	42.84	45.12	—
IBM	IBM290119P00220000	Put	2029-01-19	835	27.4	2.29	220.00	-0.58%	44.20	39.31	41.90	—
IBM	IBM290119P00215000	Put	2029-01-19	835	27.4	2.29	215.00	-2.84%	41.14	37.36	—	—
IBM	IBM290119P00210000	Put	2029-01-19	835	27.4	2.29	210.00	-5.10%	38.91	35.68	35.15	—
IBM	IBM290119P00205000	Put	2029-01-19	835	27.4	2.29	205.00	-7.36%	36.44	32.94	—	—
IBM	IBM290119P00200000	Put	2029-01-19	835	27.4	2.29	200.00	-9.62%	33.04	31.50	30.93	—
IBM	IBM290119P00195000	Put	2029-01-19	835	27.4	2.29	195.00	-11.88%	31.59	27.89	28.99	—
IBM	IBM290119P00190000	Put	2029-01-19	835	27.4	2.29	190.00	-14.14%	29.94	26.98	27.25	—
IBM	IBM290119P00185000	Put	2029-01-19	835	27.4	2.29	185.00	-16.40%	27.47	24.34	25.00	—
IBM	IBM290119P00180000	Put	2029-01-19	835	27.4	2.29	180.00	-18.66%	24.36	22.66	23.81	—
IBM	IBM290119P00175000	Put	2029-01-19	835	27.4	2.29	175.00	-20.92%	23.32	21.84	22.04	—
IBM	IBM290119P00170000	Put	2029-01-19	835	27.4	2.29	170.00	-23.18%	21.43	19.48	19.80	—
IBM	IBM290119P00165000	Put	2029-01-19	835	27.4	2.29	165.00	-25.44%	18.51	18.16	18.50	—
IBM	IBM290119P00160000	Put	2029-01-19	835	27.4	2.29	160.00	-27.70%	18.33	16.14	—	—
IBM	IBM290119P00155000	Put	2029-01-19	835	27.4	2.29	155.00	-29.96%	16.83	14.68	15.50	—
IBM	IBM290119P00150000	Put	2029-01-19	835	27.4	2.29	150.00	-32.22%	15.17	13.25	14.00	—
IBM	IBM290119P00145000	Put	2029-01-19	835	27.4	2.29	145.00	-34.48%	13.97	12.13	12.50	—
IBM	IBM290119P00140000	Put	2029-01-19	835	27.4	2.29	140.00	-36.73%	12.70	10.44	11.00	—
IBM	IBM290119P00135000	Put	2029-01-19	835	27.4	2.29	135.00	-38.99%	10.66	9.50	10.00	—
IBM	IBM290119P00130000	Put	2029-01-19	835	27.4	2.29	130.00	-41.25%	10.25	8.16	9.05	—
IBM	IBM290119P00125000	Put	2029-01-19	835	27.4	2.29	125.00	-43.51%	8.95	6.97	7.70	—
IBM	IBM290119P00120000	Put	2029-01-19	835	27.4	2.29	120.00	-45.77%	7.52	6.57	—	—
IBM	IBM290119P00115000	Put	2029-01-19	835	27.4	2.29	115.00	-48.03%	6.86	5.58	6.15	—