MS Options ChainMorgan Stanley

Spot 191.02 · 1,370 contracts · 17 expiries · built 2026-10-07

Right

Expiry

ULA	Option Code	Right	Expiry	DTE	MTE	YTE	Strike	Stk / Prc Δ%	Ask	Bid	Last	OI
MS	MS261009C00295000	Call	2026-10-09	2	0.1	0.01	295.00	+54.43%	2.10	0.00	—	—
MS	MS261009C00290000	Call	2026-10-09	2	0.1	0.01	290.00	+51.82%	2.11	0.00	—	—
MS	MS261009C00285000	Call	2026-10-09	2	0.1	0.01	285.00	+49.20%	2.11	0.00	—	—
MS	MS261009C00280000	Call	2026-10-09	2	0.1	0.01	280.00	+46.58%	2.09	0.00	—	—
MS	MS261009C00275000	Call	2026-10-09	2	0.1	0.01	275.00	+43.96%	2.09	0.00	—	—
MS	MS261009C00270000	Call	2026-10-09	2	0.1	0.01	270.00	+41.35%	2.10	0.00	—	—
MS	MS261009C00265000	Call	2026-10-09	2	0.1	0.01	265.00	+38.73%	2.11	0.00	—	—
MS	MS261009C00260000	Call	2026-10-09	2	0.1	0.01	260.00	+36.11%	2.15	0.00	—	—
MS	MS261009C00255000	Call	2026-10-09	2	0.1	0.01	255.00	+33.49%	2.11	0.00	0.89	14
MS	MS261009C00250000	Call	2026-10-09	2	0.1	0.01	250.00	+30.88%	2.16	0.00	0.17	31
MS	MS261009C00245000	Call	2026-10-09	2	0.1	0.01	245.00	+28.26%	2.11	0.00	0.09	601
MS	MS261009C00240000	Call	2026-10-09	2	0.1	0.01	240.00	+25.64%	2.11	0.00	0.01	31
MS	MS261009C00235000	Call	2026-10-09	2	0.1	0.01	235.00	+23.02%	2.15	0.00	0.15	64
MS	MS261009C00230000	Call	2026-10-09	2	0.1	0.01	230.00	+20.41%	0.50	0.00	0.04	108
MS	MS261009C00225000	Call	2026-10-09	2	0.1	0.01	225.00	+17.79%	0.55	0.00	0.33	186
MS	MS261009C00222500	Call	2026-10-09	2	0.1	0.01	222.50	+16.48%	0.75	0.00	0.40	1
MS	MS261009C00220000	Call	2026-10-09	2	0.1	0.01	220.00	+15.17%	0.10	0.00	0.01	233
MS	MS261009C00217500	Call	2026-10-09	2	0.1	0.01	217.50	+13.86%	0.15	0.00	0.15	69
MS	MS261009C00215000	Call	2026-10-09	2	0.1	0.01	215.00	+12.55%	0.15	0.00	0.26	84
MS	MS261009C00212500	Call	2026-10-09	2	0.1	0.01	212.50	+11.24%	0.35	0.00	0.32	59
MS	MS261009C00210000	Call	2026-10-09	2	0.1	0.01	210.00	+9.94%	0.06	0.00	0.01	405
MS	MS261009C00207500	Call	2026-10-09	2	0.1	0.01	207.50	+8.63%	0.12	0.00	0.06	117
MS	MS261009C00205000	Call	2026-10-09	2	0.1	0.01	205.00	+7.32%	0.06	0.01	0.04	427
MS	MS261009C00202500	Call	2026-10-09	2	0.1	0.01	202.50	+6.01%	0.31	0.03	0.08	151
MS	MS261009C00200000	Call	2026-10-09	2	0.1	0.01	200.00	+4.70%	0.18	0.14	0.14	874
MS	MS261009C00197500	Call	2026-10-09	2	0.1	0.01	197.50	+3.39%	0.42	0.18	0.41	379
MS	MS261009C00195000	Call	2026-10-09	2	0.1	0.01	195.00	+2.08%	0.73	0.60	0.65	1,406
MS	MS261009C00192500	Call	2026-10-09	2	0.1	0.01	192.50	+0.77%	1.61	1.29	1.61	758
MS	MS261009C00190000	Call	2026-10-09	2	0.1	0.01	190.00	-0.53%	2.97	2.48	2.87	370
MS	MS261009C00187500	Call	2026-10-09	2	0.1	0.01	187.50	-1.84%	4.68	3.89	4.30	979
MS	MS261009C00185000	Call	2026-10-09	2	0.1	0.01	185.00	-3.15%	7.37	6.27	8.27	70
MS	MS261009C00182500	Call	2026-10-09	2	0.1	0.01	182.50	-4.46%	9.91	7.93	9.00	95
MS	MS261009C00180000	Call	2026-10-09	2	0.1	0.01	180.00	-5.77%	12.33	10.20	8.60	37
MS	MS261009C00177500	Call	2026-10-09	2	0.1	0.01	177.50	-7.08%	14.58	12.74	—	—
MS	MS261009C00175000	Call	2026-10-09	2	0.1	0.01	175.00	-8.39%	17.33	15.68	11.74	53
MS	MS261009C00172500	Call	2026-10-09	2	0.1	0.01	172.50	-9.70%	20.19	17.86	—	—
MS	MS261009C00170000	Call	2026-10-09	2	0.1	0.01	170.00	-11.00%	22.63	19.95	47.17	5
MS	MS261009C00167500	Call	2026-10-09	2	0.1	0.01	167.50	-12.31%	25.03	22.30	22.26	10
MS	MS261009C00165000	Call	2026-10-09	2	0.1	0.01	165.00	-13.62%	27.47	24.82	24.73	15
MS	MS261009C00160000	Call	2026-10-09	2	0.1	0.01	160.00	-16.24%	32.76	29.73	26.71	10
MS	MS261009C00155000	Call	2026-10-09	2	0.1	0.01	155.00	-18.86%	37.74	34.76	—	—
MS	MS261009C00150000	Call	2026-10-09	2	0.1	0.01	150.00	-21.47%	42.30	40.69	39.39	—
MS	MS261009C00145000	Call	2026-10-09	2	0.1	0.01	145.00	-24.09%	48.39	44.42	44.81	3
MS	MS261009C00140000	Call	2026-10-09	2	0.1	0.01	140.00	-26.71%	51.97	51.31	49.78	3
MS	MS261009C00135000	Call	2026-10-09	2	0.1	0.01	135.00	-29.33%	57.66	54.44	56.51	—
MS	MS261009C00130000	Call	2026-10-09	2	0.1	0.01	130.00	-31.94%	61.76	60.64	61.49	—
MS	MS261009C00125000	Call	2026-10-09	2	0.1	0.01	125.00	-34.56%	67.71	65.29	—	—
MS	MS261009C00120000	Call	2026-10-09	2	0.1	0.01	120.00	-37.18%	71.83	70.76	—	—
MS	MS261009C00115000	Call	2026-10-09	2	0.1	0.01	115.00	-39.80%	79.27	74.64	—	—
MS	MS261009P00295000	Put	2026-10-09	2	0.1	0.01	295.00	+54.43%	105.73	104.33	—	—
MS	MS261009P00290000	Put	2026-10-09	2	0.1	0.01	290.00	+51.82%	99.24	96.57	100.69	—
MS	MS261009P00285000	Put	2026-10-09	2	0.1	0.01	285.00	+49.20%	96.50	93.54	95.72	—
MS	MS261009P00280000	Put	2026-10-09	2	0.1	0.01	280.00	+46.58%	89.90	85.95	91.56	—
MS	MS261009P00275000	Put	2026-10-09	2	0.1	0.01	275.00	+43.96%	86.50	81.83	83.83	—
MS	MS261009P00270000	Put	2026-10-09	2	0.1	0.01	270.00	+41.35%	80.67	78.83	78.73	—
MS	MS261009P00265000	Put	2026-10-09	2	0.1	0.01	265.00	+38.73%	75.45	72.69	75.73	—
MS	MS261009P00260000	Put	2026-10-09	2	0.1	0.01	260.00	+36.11%	69.50	67.14	68.69	—
MS	MS261009P00255000	Put	2026-10-09	2	0.1	0.01	255.00	+33.49%	66.51	61.93	63.44	—
MS	MS261009P00250000	Put	2026-10-09	2	0.1	0.01	250.00	+30.88%	59.00	58.53	60.58	—
MS	MS261009P00245000	Put	2026-10-09	2	0.1	0.01	245.00	+28.26%	55.90	53.09	54.00	—
MS	MS261009P00240000	Put	2026-10-09	2	0.1	0.01	240.00	+25.64%	49.13	47.33	48.78	—
MS	MS261009P00235000	Put	2026-10-09	2	0.1	0.01	235.00	+23.02%	45.23	42.92	43.79	—
MS	MS261009P00230000	Put	2026-10-09	2	0.1	0.01	230.00	+20.41%	39.99	37.99	40.55	—
MS	MS261009P00225000	Put	2026-10-09	2	0.1	0.01	225.00	+17.79%	34.85	32.33	33.67	—
MS	MS261009P00222500	Put	2026-10-09	2	0.1	0.01	222.50	+16.48%	32.78	30.95	31.10	—
MS	MS261009P00220000	Put	2026-10-09	2	0.1	0.01	220.00	+15.17%	29.42	27.39	28.60	—
MS	MS261009P00217500	Put	2026-10-09	2	0.1	0.01	217.50	+13.86%	27.52	25.35	—	—
MS	MS261009P00215000	Put	2026-10-09	2	0.1	0.01	215.00	+12.55%	25.07	22.92	16.80	—
MS	MS261009P00212500	Put	2026-10-09	2	0.1	0.01	212.50	+11.24%	22.53	19.91	—	—
MS	MS261009P00210000	Put	2026-10-09	2	0.1	0.01	210.00	+9.94%	20.10	17.67	16.78	1
MS	MS261009P00207500	Put	2026-10-09	2	0.1	0.01	207.50	+8.63%	18.00	15.28	17.26	1
MS	MS261009P00205000	Put	2026-10-09	2	0.1	0.01	205.00	+7.32%	15.06	13.06	17.20	—
MS	MS261009P00202500	Put	2026-10-09	2	0.1	0.01	202.50	+6.01%	12.69	10.67	11.93	70
MS	MS261009P00200000	Put	2026-10-09	2	0.1	0.01	200.00	+4.70%	9.72	8.16	8.80	116
MS	MS261009P00197500	Put	2026-10-09	2	0.1	0.01	197.50	+3.39%	7.37	5.60	7.52	62
MS	MS261009P00195000	Put	2026-10-09	2	0.1	0.01	195.00	+2.08%	4.95	4.32	4.40	161
MS	MS261009P00192500	Put	2026-10-09	2	0.1	0.01	192.50	+0.77%	3.17	2.61	3.02	187
MS	MS261009P00190000	Put	2026-10-09	2	0.1	0.01	190.00	-0.53%	1.80	1.37	1.53	1,048
MS	MS261009P00187500	Put	2026-10-09	2	0.1	0.01	187.50	-1.84%	0.93	0.66	0.72	265
MS	MS261009P00185000	Put	2026-10-09	2	0.1	0.01	185.00	-3.15%	0.41	0.33	0.35	1,848
MS	MS261009P00182500	Put	2026-10-09	2	0.1	0.01	182.50	-4.46%	0.23	0.13	0.15	211
MS	MS261009P00180000	Put	2026-10-09	2	0.1	0.01	180.00	-5.77%	0.11	0.04	0.10	488
MS	MS261009P00177500	Put	2026-10-09	2	0.1	0.01	177.50	-7.08%	0.10	0.05	0.05	184
MS	MS261009P00175000	Put	2026-10-09	2	0.1	0.01	175.00	-8.39%	0.17	0.00	0.07	210
MS	MS261009P00172500	Put	2026-10-09	2	0.1	0.01	172.50	-9.70%	0.21	0.00	0.16	219
MS	MS261009P00170000	Put	2026-10-09	2	0.1	0.01	170.00	-11.00%	0.07	0.00	0.05	365
MS	MS261009P00167500	Put	2026-10-09	2	0.1	0.01	167.50	-12.31%	0.12	0.00	0.10	23
MS	MS261009P00165000	Put	2026-10-09	2	0.1	0.01	165.00	-13.62%	0.12	0.00	0.05	5
MS	MS261009P00160000	Put	2026-10-09	2	0.1	0.01	160.00	-16.24%	0.03	0.00	0.01	3
MS	MS261009P00155000	Put	2026-10-09	2	0.1	0.01	155.00	-18.86%	0.50	0.00	0.24	4
MS	MS261009P00150000	Put	2026-10-09	2	0.1	0.01	150.00	-21.47%	0.13	0.00	0.03	96
MS	MS261009P00145000	Put	2026-10-09	2	0.1	0.01	145.00	-24.09%	2.11	0.00	—	—
MS	MS261009P00140000	Put	2026-10-09	2	0.1	0.01	140.00	-26.71%	2.11	0.00	—	—
MS	MS261009P00135000	Put	2026-10-09	2	0.1	0.01	135.00	-29.33%	2.09	0.00	—	—
MS	MS261009P00130000	Put	2026-10-09	2	0.1	0.01	130.00	-31.94%	2.10	0.00	—	—
MS	MS261009P00125000	Put	2026-10-09	2	0.1	0.01	125.00	-34.56%	2.17	0.00	0.04	116
MS	MS261009P00120000	Put	2026-10-09	2	0.1	0.01	120.00	-37.18%	0.03	0.00	0.15	9
MS	MS261009P00115000	Put	2026-10-09	2	0.1	0.01	115.00	-39.80%	2.16	0.00	0.05	81
MS	MS261016C00310000	Call	2026-10-16	9	0.3	0.02	310.00	+62.29%	0.61	0.00	0.38	—
MS	MS261016C00300000	Call	2026-10-16	9	0.3	0.02	300.00	+57.05%	0.89	0.00	0.02	—
MS	MS261016C00290000	Call	2026-10-16	9	0.3	0.02	290.00	+51.82%	0.61	0.00	0.01	—
MS	MS261016C00280000	Call	2026-10-16	9	0.3	0.02	280.00	+46.58%	0.65	0.00	0.09	—
MS	MS261016C00275000	Call	2026-10-16	9	0.3	0.02	275.00	+43.96%	1.21	0.00	—	—
MS	MS261016C00270000	Call	2026-10-16	9	0.3	0.02	270.00	+41.35%	0.61	0.00	0.01	—
MS	MS261016C00265000	Call	2026-10-16	9	0.3	0.02	265.00	+38.73%	0.99	0.00	—	—
MS	MS261016C00260000	Call	2026-10-16	9	0.3	0.02	260.00	+36.11%	0.21	0.00	0.02	—
MS	MS261016C00255000	Call	2026-10-16	9	0.3	0.02	255.00	+33.49%	0.14	0.00	0.04	—
MS	MS261016C00250000	Call	2026-10-16	9	0.3	0.02	250.00	+30.88%	0.07	0.01	0.04	—
MS	MS261016C00245000	Call	2026-10-16	9	0.3	0.02	245.00	+28.26%	0.11	0.00	0.04	—
MS	MS261016C00240000	Call	2026-10-16	9	0.3	0.02	240.00	+25.64%	0.21	0.04	0.04	—
MS	MS261016C00235000	Call	2026-10-16	9	0.3	0.02	235.00	+23.02%	0.22	0.00	0.05	—
MS	MS261016C00230000	Call	2026-10-16	9	0.3	0.02	230.00	+20.41%	0.16	0.06	0.14	—
MS	MS261016C00225000	Call	2026-10-16	9	0.3	0.02	225.00	+17.79%	0.26	0.00	0.23	—
MS	MS261016C00222500	Call	2026-10-16	9	0.3	0.02	222.50	+16.48%	0.14	0.00	0.09	—
MS	MS261016C00220000	Call	2026-10-16	9	0.3	0.02	220.00	+15.17%	0.40	0.12	0.12	—
MS	MS261016C00217500	Call	2026-10-16	9	0.3	0.02	217.50	+13.86%	0.38	0.09	0.12	—
MS	MS261016C00215000	Call	2026-10-16	9	0.3	0.02	215.00	+12.55%	0.27	0.08	0.25	—
MS	MS261016C00212500	Call	2026-10-16	9	0.3	0.02	212.50	+11.24%	0.63	0.06	0.27	—
MS	MS261016C00210000	Call	2026-10-16	9	0.3	0.02	210.00	+9.94%	0.47	0.35	0.40	—
MS	MS261016C00207500	Call	2026-10-16	9	0.3	0.02	207.50	+8.63%	0.68	0.54	0.57	—
MS	MS261016C00205000	Call	2026-10-16	9	0.3	0.02	205.00	+7.32%	0.93	0.62	0.94	—
MS	MS261016C00202500	Call	2026-10-16	9	0.3	0.02	202.50	+6.01%	1.27	1.04	1.15	—
MS	MS261016C00200000	Call	2026-10-16	9	0.3	0.02	200.00	+4.70%	1.82	1.52	1.64	—
MS	MS261016C00197500	Call	2026-10-16	9	0.3	0.02	197.50	+3.39%	2.43	2.18	2.19	—
MS	MS261016C00195000	Call	2026-10-16	9	0.3	0.02	195.00	+2.08%	3.28	2.98	3.10	—
MS	MS261016C00192500	Call	2026-10-16	9	0.3	0.02	192.50	+0.77%	4.23	3.98	4.00	—
MS	MS261016C00190000	Call	2026-10-16	9	0.3	0.02	190.00	-0.53%	5.53	4.95	5.59	—
MS	MS261016C00187500	Call	2026-10-16	9	0.3	0.02	187.50	-1.84%	7.04	6.48	7.16	—
MS	MS261016C00185000	Call	2026-10-16	9	0.3	0.02	185.00	-3.15%	9.09	7.82	9.65	—
MS	MS261016C00182500	Call	2026-10-16	9	0.3	0.02	182.50	-4.46%	11.40	9.81	7.20	—
MS	MS261016C00180000	Call	2026-10-16	9	0.3	0.02	180.00	-5.77%	12.55	11.82	12.89	—
MS	MS261016C00177500	Call	2026-10-16	9	0.3	0.02	177.50	-7.08%	15.58	14.08	12.18	—
MS	MS261016C00175000	Call	2026-10-16	9	0.3	0.02	175.00	-8.39%	18.04	15.86	18.43	—
MS	MS261016C00172500	Call	2026-10-16	9	0.3	0.02	172.50	-9.70%	20.11	18.06	—	—
MS	MS261016C00170000	Call	2026-10-16	9	0.3	0.02	170.00	-11.00%	22.49	20.42	20.69	—
MS	MS261016C00167500	Call	2026-10-16	9	0.3	0.02	167.50	-12.31%	25.07	23.02	—	—
MS	MS261016C00165000	Call	2026-10-16	9	0.3	0.02	165.00	-13.62%	28.04	25.38	31.43	—
MS	MS261016C00160000	Call	2026-10-16	9	0.3	0.02	160.00	-16.24%	33.01	30.74	52.80	—
MS	MS261016C00155000	Call	2026-10-16	9	0.3	0.02	155.00	-18.86%	38.02	35.67	35.35	—
MS	MS261016C00150000	Call	2026-10-16	9	0.3	0.02	150.00	-21.47%	41.98	40.46	60.60	—
MS	MS261016C00145000	Call	2026-10-16	9	0.3	0.02	145.00	-24.09%	47.35	44.91	50.26	—
MS	MS261016C00140000	Call	2026-10-16	9	0.3	0.02	140.00	-26.71%	53.76	50.64	66.77	—
MS	MS261016C00135000	Call	2026-10-16	9	0.3	0.02	135.00	-29.33%	57.92	54.53	79.90	—
MS	MS261016C00130000	Call	2026-10-16	9	0.3	0.02	130.00	-31.94%	64.13	58.31	76.77	—
MS	MS261016C00125000	Call	2026-10-16	9	0.3	0.02	125.00	-34.56%	67.12	65.97	83.65	—
MS	MS261016C00120000	Call	2026-10-16	9	0.3	0.02	120.00	-37.18%	72.33	71.10	88.55	—
MS	MS261016C00115000	Call	2026-10-16	9	0.3	0.02	115.00	-39.80%	79.42	75.31	98.37	—
MS	MS261016C00110000	Call	2026-10-16	9	0.3	0.02	110.00	-42.41%	82.33	80.38	100.00	—
MS	MS261016C00105000	Call	2026-10-16	9	0.3	0.02	105.00	-45.03%	88.12	83.70	89.34	—
MS	MS261016C00100000	Call	2026-10-16	9	0.3	0.02	100.00	-47.65%	93.53	89.13	110.98	—
MS	MS261016C00095000	Call	2026-10-16	9	0.3	0.02	95.00	-50.27%	97.84	94.58	—	—
MS	MS261016C00090000	Call	2026-10-16	9	0.3	0.02	90.00	-52.88%	102.69	98.68	—	—
MS	MS261016C00085000	Call	2026-10-16	9	0.3	0.02	85.00	-55.50%	109.43	105.64	142.99	—
MS	MS261016C00080000	Call	2026-10-16	9	0.3	0.02	80.00	-58.12%	112.32	109.05	105.15	—
MS	MS261016P00310000	Put	2026-10-16	9	0.3	0.02	310.00	+62.29%	119.41	116.20	—	—
MS	MS261016P00300000	Put	2026-10-16	9	0.3	0.02	300.00	+57.05%	110.33	106.80	—	—
MS	MS261016P00290000	Put	2026-10-16	9	0.3	0.02	290.00	+51.82%	101.53	97.81	—	—
MS	MS261016P00280000	Put	2026-10-16	9	0.3	0.02	280.00	+46.58%	89.97	87.79	—	—
MS	MS261016P00275000	Put	2026-10-16	9	0.3	0.02	275.00	+43.96%	86.36	81.93	—	—
MS	MS261016P00270000	Put	2026-10-16	9	0.3	0.02	270.00	+41.35%	82.60	76.28	54.99	—
MS	MS261016P00265000	Put	2026-10-16	9	0.3	0.02	265.00	+38.73%	74.59	72.58	—	—
MS	MS261016P00260000	Put	2026-10-16	9	0.3	0.02	260.00	+36.11%	71.45	67.45	—	—
MS	MS261016P00255000	Put	2026-10-16	9	0.3	0.02	255.00	+33.49%	64.80	62.81	—	—
MS	MS261016P00250000	Put	2026-10-16	9	0.3	0.02	250.00	+30.88%	60.28	57.98	38.15	—
MS	MS261016P00245000	Put	2026-10-16	9	0.3	0.02	245.00	+28.26%	55.17	53.48	—	—
MS	MS261016P00240000	Put	2026-10-16	9	0.3	0.02	240.00	+25.64%	51.33	46.76	28.32	—
MS	MS261016P00235000	Put	2026-10-16	9	0.3	0.02	235.00	+23.02%	46.46	43.37	—	—
MS	MS261016P00230000	Put	2026-10-16	9	0.3	0.02	230.00	+20.41%	40.71	37.69	39.94	—
MS	MS261016P00225000	Put	2026-10-16	9	0.3	0.02	225.00	+17.79%	35.88	32.50	37.45	—
MS	MS261016P00222500	Put	2026-10-16	9	0.3	0.02	222.50	+16.48%	33.99	29.90	—	—
MS	MS261016P00220000	Put	2026-10-16	9	0.3	0.02	220.00	+15.17%	29.82	27.50	31.98	—
MS	MS261016P00217500	Put	2026-10-16	9	0.3	0.02	217.50	+13.86%	28.17	25.22	22.57	—
MS	MS261016P00215000	Put	2026-10-16	9	0.3	0.02	215.00	+12.55%	26.26	22.30	—	—
MS	MS261016P00212500	Put	2026-10-16	9	0.3	0.02	212.50	+11.24%	22.76	19.95	21.50	—
MS	MS261016P00210000	Put	2026-10-16	9	0.3	0.02	210.00	+9.94%	19.80	17.84	19.30	—
MS	MS261016P00207500	Put	2026-10-16	9	0.3	0.02	207.50	+8.63%	18.02	15.39	17.47	—
MS	MS261016P00205000	Put	2026-10-16	9	0.3	0.02	205.00	+7.32%	15.70	13.25	17.10	—
MS	MS261016P00202500	Put	2026-10-16	9	0.3	0.02	202.50	+6.01%	13.60	11.64	12.95	—
MS	MS261016P00200000	Put	2026-10-16	9	0.3	0.02	200.00	+4.70%	10.94	9.62	10.40	—
MS	MS261016P00197500	Put	2026-10-16	9	0.3	0.02	197.50	+3.39%	9.28	8.48	8.35	—
MS	MS261016P00195000	Put	2026-10-16	9	0.3	0.02	195.00	+2.08%	7.70	6.72	6.59	—
MS	MS261016P00192500	Put	2026-10-16	9	0.3	0.02	192.50	+0.77%	6.11	5.27	5.31	—
MS	MS261016P00190000	Put	2026-10-16	9	0.3	0.02	190.00	-0.53%	4.32	3.92	4.20	—
MS	MS261016P00187500	Put	2026-10-16	9	0.3	0.02	187.50	-1.84%	3.26	2.94	3.05	—
MS	MS261016P00185000	Put	2026-10-16	9	0.3	0.02	185.00	-3.15%	2.38	2.08	2.25	—
MS	MS261016P00182500	Put	2026-10-16	9	0.3	0.02	182.50	-4.46%	1.73	1.45	1.61	—
MS	MS261016P00180000	Put	2026-10-16	9	0.3	0.02	180.00	-5.77%	1.24	0.97	1.09	—
MS	MS261016P00177500	Put	2026-10-16	9	0.3	0.02	177.50	-7.08%	0.90	0.63	0.76	—
MS	MS261016P00175000	Put	2026-10-16	9	0.3	0.02	175.00	-8.39%	0.53	0.40	0.47	—
MS	MS261016P00172500	Put	2026-10-16	9	0.3	0.02	172.50	-9.70%	0.46	0.27	0.31	—
MS	MS261016P00170000	Put	2026-10-16	9	0.3	0.02	170.00	-11.00%	0.50	0.13	0.22	—
MS	MS261016P00167500	Put	2026-10-16	9	0.3	0.02	167.50	-12.31%	0.42	0.03	—	—
MS	MS261016P00165000	Put	2026-10-16	9	0.3	0.02	165.00	-13.62%	0.27	0.11	0.15	—
MS	MS261016P00160000	Put	2026-10-16	9	0.3	0.02	160.00	-16.24%	0.17	0.02	0.08	—
MS	MS261016P00155000	Put	2026-10-16	9	0.3	0.02	155.00	-18.86%	0.11	0.00	0.14	—
MS	MS261016P00150000	Put	2026-10-16	9	0.3	0.02	150.00	-21.47%	0.13	0.00	0.05	—
MS	MS261016P00145000	Put	2026-10-16	9	0.3	0.02	145.00	-24.09%	0.25	0.00	0.10	—
MS	MS261016P00140000	Put	2026-10-16	9	0.3	0.02	140.00	-26.71%	0.22	0.00	0.03	—
MS	MS261016P00135000	Put	2026-10-16	9	0.3	0.02	135.00	-29.33%	0.61	0.00	0.04	—
MS	MS261016P00130000	Put	2026-10-16	9	0.3	0.02	130.00	-31.94%	0.08	0.00	0.40	—
MS	MS261016P00125000	Put	2026-10-16	9	0.3	0.02	125.00	-34.56%	0.73	0.00	0.83	—
MS	MS261016P00120000	Put	2026-10-16	9	0.3	0.02	120.00	-37.18%	0.08	0.00	0.08	—
MS	MS261016P00115000	Put	2026-10-16	9	0.3	0.02	115.00	-39.80%	0.10	0.00	0.01	—
MS	MS261016P00110000	Put	2026-10-16	9	0.3	0.02	110.00	-42.41%	2.17	0.00	0.05	—
MS	MS261016P00105000	Put	2026-10-16	9	0.3	0.02	105.00	-45.03%	0.01	0.00	0.01	—
MS	MS261016P00100000	Put	2026-10-16	9	0.3	0.02	100.00	-47.65%	0.01	0.00	0.02	—
MS	MS261016P00095000	Put	2026-10-16	9	0.3	0.02	95.00	-50.27%	0.22	0.00	0.71	—
MS	MS261016P00090000	Put	2026-10-16	9	0.3	0.02	90.00	-52.88%	0.03	0.00	0.01	—
MS	MS261016P00085000	Put	2026-10-16	9	0.3	0.02	85.00	-55.50%	2.15	0.00	0.26	—
MS	MS261016P00080000	Put	2026-10-16	9	0.3	0.02	80.00	-58.12%	0.27	0.00	—	—
MS	MS261023C00295000	Call	2026-10-23	16	0.5	0.04	295.00	+54.43%	0.25	0.00	—	—
MS	MS261023C00290000	Call	2026-10-23	16	0.5	0.04	290.00	+51.82%	0.78	0.00	—	—
MS	MS261023C00285000	Call	2026-10-23	16	0.5	0.04	285.00	+49.20%	0.77	0.00	—	—
MS	MS261023C00280000	Call	2026-10-23	16	0.5	0.04	280.00	+46.58%	0.77	0.00	—	—
MS	MS261023C00275000	Call	2026-10-23	16	0.5	0.04	275.00	+43.96%	0.70	0.00	—	—
MS	MS261023C00270000	Call	2026-10-23	16	0.5	0.04	270.00	+41.35%	0.77	0.00	—	—
MS	MS261023C00265000	Call	2026-10-23	16	0.5	0.04	265.00	+38.73%	0.93	0.00	—	—
MS	MS261023C00260000	Call	2026-10-23	16	0.5	0.04	260.00	+36.11%	0.76	0.00	—	—
MS	MS261023C00255000	Call	2026-10-23	16	0.5	0.04	255.00	+33.49%	1.15	0.00	—	—
MS	MS261023C00250000	Call	2026-10-23	16	0.5	0.04	250.00	+30.88%	1.15	0.00	0.41	—
MS	MS261023C00245000	Call	2026-10-23	16	0.5	0.04	245.00	+28.26%	1.04	0.00	0.05	—
MS	MS261023C00240000	Call	2026-10-23	16	0.5	0.04	240.00	+25.64%	0.14	0.00	0.08	—
MS	MS261023C00235000	Call	2026-10-23	16	0.5	0.04	235.00	+23.02%	0.43	0.00	0.31	—
MS	MS261023C00230000	Call	2026-10-23	16	0.5	0.04	230.00	+20.41%	0.24	0.01	0.21	—
MS	MS261023C00225000	Call	2026-10-23	16	0.5	0.04	225.00	+17.79%	0.41	0.08	0.29	—
MS	MS261023C00220000	Call	2026-10-23	16	0.5	0.04	220.00	+15.17%	0.51	0.12	0.24	—
MS	MS261023C00215000	Call	2026-10-23	16	0.5	0.04	215.00	+12.55%	0.81	0.18	0.33	—
MS	MS261023C00212500	Call	2026-10-23	16	0.5	0.04	212.50	+11.24%	0.89	0.18	—	—
MS	MS261023C00210000	Call	2026-10-23	16	0.5	0.04	210.00	+9.94%	1.02	0.58	0.84	—
MS	MS261023C00207500	Call	2026-10-23	16	0.5	0.04	207.50	+8.63%	1.33	0.81	—	—
MS	MS261023C00205000	Call	2026-10-23	16	0.5	0.04	205.00	+7.32%	1.53	1.12	1.26	—
MS	MS261023C00202500	Call	2026-10-23	16	0.5	0.04	202.50	+6.01%	1.97	1.56	1.77	—
MS	MS261023C00200000	Call	2026-10-23	16	0.5	0.04	200.00	+4.70%	2.47	2.19	2.40	—
MS	MS261023C00197500	Call	2026-10-23	16	0.5	0.04	197.50	+3.39%	3.34	2.89	3.10	—
MS	MS261023C00195000	Call	2026-10-23	16	0.5	0.04	195.00	+2.08%	4.09	3.87	4.03	—
MS	MS261023C00192500	Call	2026-10-23	16	0.5	0.04	192.50	+0.77%	5.45	4.63	5.10	—
MS	MS261023C00190000	Call	2026-10-23	16	0.5	0.04	190.00	-0.53%	7.09	5.92	6.74	—
MS	MS261023C00187500	Call	2026-10-23	16	0.5	0.04	187.50	-1.84%	8.24	7.33	8.14	—
MS	MS261023C00185000	Call	2026-10-23	16	0.5	0.04	185.00	-3.15%	9.67	9.04	9.83	—
MS	MS261023C00182500	Call	2026-10-23	16	0.5	0.04	182.50	-4.46%	11.72	10.59	10.96	—
MS	MS261023C00180000	Call	2026-10-23	16	0.5	0.04	180.00	-5.77%	14.10	12.13	13.00	—
MS	MS261023C00177500	Call	2026-10-23	16	0.5	0.04	177.50	-7.08%	16.22	14.79	—	—
MS	MS261023C00175000	Call	2026-10-23	16	0.5	0.04	175.00	-8.39%	18.37	16.67	13.00	—
MS	MS261023C00172500	Call	2026-10-23	16	0.5	0.04	172.50	-9.70%	20.53	18.16	—	—
MS	MS261023C00170000	Call	2026-10-23	16	0.5	0.04	170.00	-11.00%	22.93	21.22	21.70	—
MS	MS261023C00167500	Call	2026-10-23	16	0.5	0.04	167.50	-12.31%	25.27	23.30	—	—
MS	MS261023C00165000	Call	2026-10-23	16	0.5	0.04	165.00	-13.62%	28.80	25.11	—	—
MS	MS261023C00160000	Call	2026-10-23	16	0.5	0.04	160.00	-16.24%	32.88	30.75	—	—
MS	MS261023C00155000	Call	2026-10-23	16	0.5	0.04	155.00	-18.86%	37.81	35.29	—	—
MS	MS261023C00150000	Call	2026-10-23	16	0.5	0.04	150.00	-21.47%	42.24	40.62	—	—
MS	MS261023C00145000	Call	2026-10-23	16	0.5	0.04	145.00	-24.09%	48.65	45.74	—	—
MS	MS261023C00140000	Call	2026-10-23	16	0.5	0.04	140.00	-26.71%	53.49	49.49	—	—
MS	MS261023C00135000	Call	2026-10-23	16	0.5	0.04	135.00	-29.33%	57.32	56.11	—	—
MS	MS261023C00130000	Call	2026-10-23	16	0.5	0.04	130.00	-31.94%	64.17	60.52	—	—
MS	MS261023C00125000	Call	2026-10-23	16	0.5	0.04	125.00	-34.56%	67.50	64.11	—	—
MS	MS261023C00120000	Call	2026-10-23	16	0.5	0.04	120.00	-37.18%	71.68	69.94	—	—
MS	MS261023C00115000	Call	2026-10-23	16	0.5	0.04	115.00	-39.80%	79.29	76.51	—	—
MS	MS261023P00295000	Put	2026-10-23	16	0.5	0.04	295.00	+54.43%	107.19	101.07	—	—
MS	MS261023P00290000	Put	2026-10-23	16	0.5	0.04	290.00	+51.82%	101.90	97.64	—	—
MS	MS261023P00285000	Put	2026-10-23	16	0.5	0.04	285.00	+49.20%	95.12	92.69	—	—
MS	MS261023P00280000	Put	2026-10-23	16	0.5	0.04	280.00	+46.58%	89.85	87.27	—	—
MS	MS261023P00275000	Put	2026-10-23	16	0.5	0.04	275.00	+43.96%	87.24	83.12	—	—
MS	MS261023P00270000	Put	2026-10-23	16	0.5	0.04	270.00	+41.35%	80.97	79.39	—	—
MS	MS261023P00265000	Put	2026-10-23	16	0.5	0.04	265.00	+38.73%	76.77	72.32	—	—
MS	MS261023P00260000	Put	2026-10-23	16	0.5	0.04	260.00	+36.11%	71.95	67.77	—	—
MS	MS261023P00255000	Put	2026-10-23	16	0.5	0.04	255.00	+33.49%	66.18	62.42	—	—
MS	MS261023P00250000	Put	2026-10-23	16	0.5	0.04	250.00	+30.88%	61.87	58.14	—	—
MS	MS261023P00245000	Put	2026-10-23	16	0.5	0.04	245.00	+28.26%	54.74	52.40	—	—
MS	MS261023P00240000	Put	2026-10-23	16	0.5	0.04	240.00	+25.64%	51.03	47.63	—	—
MS	MS261023P00235000	Put	2026-10-23	16	0.5	0.04	235.00	+23.02%	45.40	41.44	—	—
MS	MS261023P00230000	Put	2026-10-23	16	0.5	0.04	230.00	+20.41%	40.84	37.59	—	—
MS	MS261023P00225000	Put	2026-10-23	16	0.5	0.04	225.00	+17.79%	36.44	32.73	—	—
MS	MS261023P00220000	Put	2026-10-23	16	0.5	0.04	220.00	+15.17%	31.74	28.36	31.55	—
MS	MS261023P00215000	Put	2026-10-23	16	0.5	0.04	215.00	+12.55%	24.92	22.67	25.41	—
MS	MS261023P00212500	Put	2026-10-23	16	0.5	0.04	212.50	+11.24%	23.62	20.53	—	—
MS	MS261023P00210000	Put	2026-10-23	16	0.5	0.04	210.00	+9.94%	19.91	17.91	18.30	—
MS	MS261023P00207500	Put	2026-10-23	16	0.5	0.04	207.50	+8.63%	18.27	15.95	16.50	—
MS	MS261023P00205000	Put	2026-10-23	16	0.5	0.04	205.00	+7.32%	15.92	13.71	14.13	—
MS	MS261023P00202500	Put	2026-10-23	16	0.5	0.04	202.50	+6.01%	13.45	12.27	—	—
MS	MS261023P00200000	Put	2026-10-23	16	0.5	0.04	200.00	+4.70%	11.51	10.58	12.00	—
MS	MS261023P00197500	Put	2026-10-23	16	0.5	0.04	197.50	+3.39%	9.56	8.90	11.11	—
MS	MS261023P00195000	Put	2026-10-23	16	0.5	0.04	195.00	+2.08%	8.23	7.14	6.95	—
MS	MS261023P00192500	Put	2026-10-23	16	0.5	0.04	192.50	+0.77%	6.61	6.08	7.54	—
MS	MS261023P00190000	Put	2026-10-23	16	0.5	0.04	190.00	-0.53%	5.17	4.61	5.03	—
MS	MS261023P00187500	Put	2026-10-23	16	0.5	0.04	187.50	-1.84%	4.74	3.52	3.78	—
MS	MS261023P00185000	Put	2026-10-23	16	0.5	0.04	185.00	-3.15%	3.68	2.89	2.76	—
MS	MS261023P00182500	Put	2026-10-23	16	0.5	0.04	182.50	-4.46%	2.64	2.08	2.17	—
MS	MS261023P00180000	Put	2026-10-23	16	0.5	0.04	180.00	-5.77%	1.91	1.57	1.57	—
MS	MS261023P00177500	Put	2026-10-23	16	0.5	0.04	177.50	-7.08%	1.41	1.05	1.16	—
MS	MS261023P00175000	Put	2026-10-23	16	0.5	0.04	175.00	-8.39%	1.11	0.74	0.72	—
MS	MS261023P00172500	Put	2026-10-23	16	0.5	0.04	172.50	-9.70%	0.79	0.29	—	—
MS	MS261023P00170000	Put	2026-10-23	16	0.5	0.04	170.00	-11.00%	0.59	0.26	1.25	—
MS	MS261023P00167500	Put	2026-10-23	16	0.5	0.04	167.50	-12.31%	0.94	0.04	—	—
MS	MS261023P00165000	Put	2026-10-23	16	0.5	0.04	165.00	-13.62%	0.73	0.01	0.52	—
MS	MS261023P00160000	Put	2026-10-23	16	0.5	0.04	160.00	-16.24%	0.52	0.01	0.36	—
MS	MS261023P00155000	Put	2026-10-23	16	0.5	0.04	155.00	-18.86%	0.64	0.00	0.08	—
MS	MS261023P00150000	Put	2026-10-23	16	0.5	0.04	150.00	-21.47%	0.73	0.00	—	—
MS	MS261023P00145000	Put	2026-10-23	16	0.5	0.04	145.00	-24.09%	0.93	0.00	—	—
MS	MS261023P00140000	Put	2026-10-23	16	0.5	0.04	140.00	-26.71%	0.53	0.00	—	—
MS	MS261023P00135000	Put	2026-10-23	16	0.5	0.04	135.00	-29.33%	0.73	0.00	—	—
MS	MS261023P00130000	Put	2026-10-23	16	0.5	0.04	130.00	-31.94%	0.76	0.00	—	—
MS	MS261023P00125000	Put	2026-10-23	16	0.5	0.04	125.00	-34.56%	0.73	0.00	—	—
MS	MS261023P00120000	Put	2026-10-23	16	0.5	0.04	120.00	-37.18%	0.93	0.00	—	—
MS	MS261023P00115000	Put	2026-10-23	16	0.5	0.04	115.00	-39.80%	0.92	0.00	—	—
MS	MS261030C00295000	Call	2026-10-30	23	0.8	0.06	295.00	+54.43%	0.21	0.00	0.23	—
MS	MS261030C00290000	Call	2026-10-30	23	0.8	0.06	290.00	+51.82%	0.21	0.00	—	—
MS	MS261030C00285000	Call	2026-10-30	23	0.8	0.06	285.00	+49.20%	0.22	0.00	—	—
MS	MS261030C00280000	Call	2026-10-30	23	0.8	0.06	280.00	+46.58%	0.25	0.00	—	—
MS	MS261030C00275000	Call	2026-10-30	23	0.8	0.06	275.00	+43.96%	0.25	0.00	—	—
MS	MS261030C00270000	Call	2026-10-30	23	0.8	0.06	270.00	+41.35%	0.21	0.00	—	—
MS	MS261030C00265000	Call	2026-10-30	23	0.8	0.06	265.00	+38.73%	0.41	0.00	—	—
MS	MS261030C00260000	Call	2026-10-30	23	0.8	0.06	260.00	+36.11%	0.26	0.00	—	—
MS	MS261030C00255000	Call	2026-10-30	23	0.8	0.06	255.00	+33.49%	0.26	0.00	—	—
MS	MS261030C00250000	Call	2026-10-30	23	0.8	0.06	250.00	+30.88%	0.26	0.00	—	—
MS	MS261030C00245000	Call	2026-10-30	23	0.8	0.06	245.00	+28.26%	0.47	0.00	0.01	—
MS	MS261030C00240000	Call	2026-10-30	23	0.8	0.06	240.00	+25.64%	0.29	0.00	0.14	—
MS	MS261030C00235000	Call	2026-10-30	23	0.8	0.06	235.00	+23.02%	0.52	0.00	0.15	—
MS	MS261030C00230000	Call	2026-10-30	23	0.8	0.06	230.00	+20.41%	0.51	0.00	0.10	—
MS	MS261030C00225000	Call	2026-10-30	23	0.8	0.06	225.00	+17.79%	0.42	0.03	0.24	—
MS	MS261030C00220000	Call	2026-10-30	23	0.8	0.06	220.00	+15.17%	0.63	0.18	0.25	—
MS	MS261030C00215000	Call	2026-10-30	23	0.8	0.06	215.00	+12.55%	0.66	0.47	0.65	—
MS	MS261030C00210000	Call	2026-10-30	23	0.8	0.06	210.00	+9.94%	1.09	0.87	1.05	—
MS	MS261030C00205000	Call	2026-10-30	23	0.8	0.06	205.00	+7.32%	1.90	1.55	1.74	—
MS	MS261030C00200000	Call	2026-10-30	23	0.8	0.06	200.00	+4.70%	3.12	2.67	3.02	—
MS	MS261030C00195000	Call	2026-10-30	23	0.8	0.06	195.00	+2.08%	4.87	4.40	4.69	—
MS	MS261030C00190000	Call	2026-10-30	23	0.8	0.06	190.00	-0.53%	7.27	6.44	7.13	—
MS	MS261030C00185000	Call	2026-10-30	23	0.8	0.06	185.00	-3.15%	11.25	9.34	9.10	—
MS	MS261030C00180000	Call	2026-10-30	23	0.8	0.06	180.00	-5.77%	14.58	13.19	12.50	—
MS	MS261030C00175000	Call	2026-10-30	23	0.8	0.06	175.00	-8.39%	18.44	17.03	17.23	—
MS	MS261030C00170000	Call	2026-10-30	23	0.8	0.06	170.00	-11.00%	23.43	21.81	22.15	—
MS	MS261030C00165000	Call	2026-10-30	23	0.8	0.06	165.00	-13.62%	28.12	25.71	24.55	—
MS	MS261030C00160000	Call	2026-10-30	23	0.8	0.06	160.00	-16.24%	33.01	30.57	—	—
MS	MS261030C00155000	Call	2026-10-30	23	0.8	0.06	155.00	-18.86%	37.82	35.19	—	—
MS	MS261030C00150000	Call	2026-10-30	23	0.8	0.06	150.00	-21.47%	43.83	39.07	53.15	—
MS	MS261030C00145000	Call	2026-10-30	23	0.8	0.06	145.00	-24.09%	47.76	44.71	—	—
MS	MS261030C00140000	Call	2026-10-30	23	0.8	0.06	140.00	-26.71%	52.24	48.59	—	—
MS	MS261030C00135000	Call	2026-10-30	23	0.8	0.06	135.00	-29.33%	57.37	55.30	—	—
MS	MS261030C00130000	Call	2026-10-30	23	0.8	0.06	130.00	-31.94%	62.80	58.59	—	—
MS	MS261030C00125000	Call	2026-10-30	23	0.8	0.06	125.00	-34.56%	69.14	65.02	—	—
MS	MS261030C00120000	Call	2026-10-30	23	0.8	0.06	120.00	-37.18%	74.06	68.61	—	—
MS	MS261030C00115000	Call	2026-10-30	23	0.8	0.06	115.00	-39.80%	78.14	73.34	—	—
MS	MS261030P00295000	Put	2026-10-30	23	0.8	0.06	295.00	+54.43%	105.69	100.92	—	—
MS	MS261030P00290000	Put	2026-10-30	23	0.8	0.06	290.00	+51.82%	99.43	98.20	—	—
MS	MS261030P00285000	Put	2026-10-30	23	0.8	0.06	285.00	+49.20%	94.58	90.74	—	—
MS	MS261030P00280000	Put	2026-10-30	23	0.8	0.06	280.00	+46.58%	89.61	86.84	—	—
MS	MS261030P00275000	Put	2026-10-30	23	0.8	0.06	275.00	+43.96%	85.74	83.12	—	—
MS	MS261030P00270000	Put	2026-10-30	23	0.8	0.06	270.00	+41.35%	82.50	78.26	—	—
MS	MS261030P00265000	Put	2026-10-30	23	0.8	0.06	265.00	+38.73%	77.73	72.86	—	—
MS	MS261030P00260000	Put	2026-10-30	23	0.8	0.06	260.00	+36.11%	70.51	66.25	—	—
MS	MS261030P00255000	Put	2026-10-30	23	0.8	0.06	255.00	+33.49%	65.75	61.34	—	—
MS	MS261030P00250000	Put	2026-10-30	23	0.8	0.06	250.00	+30.88%	61.36	57.00	—	—
MS	MS261030P00245000	Put	2026-10-30	23	0.8	0.06	245.00	+28.26%	55.86	53.16	—	—
MS	MS261030P00240000	Put	2026-10-30	23	0.8	0.06	240.00	+25.64%	50.71	47.56	—	—
MS	MS261030P00235000	Put	2026-10-30	23	0.8	0.06	235.00	+23.02%	45.98	42.62	—	—
MS	MS261030P00230000	Put	2026-10-30	23	0.8	0.06	230.00	+20.41%	41.97	37.17	—	—
MS	MS261030P00225000	Put	2026-10-30	23	0.8	0.06	225.00	+17.79%	36.29	33.09	—	—
MS	MS261030P00220000	Put	2026-10-30	23	0.8	0.06	220.00	+15.17%	30.93	27.51	28.77	—
MS	MS261030P00215000	Put	2026-10-30	23	0.8	0.06	215.00	+12.55%	25.91	23.21	26.21	—
MS	MS261030P00210000	Put	2026-10-30	23	0.8	0.06	210.00	+9.94%	21.22	18.84	24.57	—
MS	MS261030P00205000	Put	2026-10-30	23	0.8	0.06	205.00	+7.32%	16.53	15.52	15.28	—
MS	MS261030P00200000	Put	2026-10-30	23	0.8	0.06	200.00	+4.70%	12.78	11.77	11.83	—
MS	MS261030P00195000	Put	2026-10-30	23	0.8	0.06	195.00	+2.08%	10.26	8.75	8.63	—
MS	MS261030P00190000	Put	2026-10-30	23	0.8	0.06	190.00	-0.53%	6.46	5.88	6.00	—
MS	MS261030P00185000	Put	2026-10-30	23	0.8	0.06	185.00	-3.15%	4.45	3.90	3.82	—
MS	MS261030P00180000	Put	2026-10-30	23	0.8	0.06	180.00	-5.77%	2.62	2.35	2.35	—
MS	MS261030P00175000	Put	2026-10-30	23	0.8	0.06	175.00	-8.39%	1.73	1.31	1.37	—
MS	MS261030P00170000	Put	2026-10-30	23	0.8	0.06	170.00	-11.00%	0.91	0.63	0.80	—
MS	MS261030P00165000	Put	2026-10-30	23	0.8	0.06	165.00	-13.62%	0.55	0.41	0.43	—
MS	MS261030P00160000	Put	2026-10-30	23	0.8	0.06	160.00	-16.24%	0.54	0.05	0.32	—
MS	MS261030P00155000	Put	2026-10-30	23	0.8	0.06	155.00	-18.86%	0.40	0.01	0.23	—
MS	MS261030P00150000	Put	2026-10-30	23	0.8	0.06	150.00	-21.47%	0.29	0.00	0.18	—
MS	MS261030P00145000	Put	2026-10-30	23	0.8	0.06	145.00	-24.09%	0.45	0.00	0.22	—
MS	MS261030P00140000	Put	2026-10-30	23	0.8	0.06	140.00	-26.71%	0.62	0.00	—	—
MS	MS261030P00135000	Put	2026-10-30	23	0.8	0.06	135.00	-29.33%	0.45	0.00	—	—
MS	MS261030P00130000	Put	2026-10-30	23	0.8	0.06	130.00	-31.94%	0.41	0.00	—	—
MS	MS261030P00125000	Put	2026-10-30	23	0.8	0.06	125.00	-34.56%	0.45	0.00	—	—
MS	MS261030P00120000	Put	2026-10-30	23	0.8	0.06	120.00	-37.18%	0.45	0.00	—	—
MS	MS261030P00115000	Put	2026-10-30	23	0.8	0.06	115.00	-39.80%	0.61	0.00	—	—
MS	MS261106C00295000	Call	2026-11-06	30	1.0	0.08	295.00	+54.43%	0.25	0.00	—	—
MS	MS261106C00290000	Call	2026-11-06	30	1.0	0.08	290.00	+51.82%	0.22	0.00	—	—
MS	MS261106C00285000	Call	2026-11-06	30	1.0	0.08	285.00	+49.20%	0.22	0.00	—	—
MS	MS261106C00280000	Call	2026-11-06	30	1.0	0.08	280.00	+46.58%	0.41	0.00	—	—
MS	MS261106C00275000	Call	2026-11-06	30	1.0	0.08	275.00	+43.96%	0.21	0.00	—	—
MS	MS261106C00270000	Call	2026-11-06	30	1.0	0.08	270.00	+41.35%	0.26	0.00	—	—
MS	MS261106C00265000	Call	2026-11-06	30	1.0	0.08	265.00	+38.73%	0.22	0.00	—	—
MS	MS261106C00260000	Call	2026-11-06	30	1.0	0.08	260.00	+36.11%	0.46	0.00	—	—
MS	MS261106C00255000	Call	2026-11-06	30	1.0	0.08	255.00	+33.49%	0.27	0.00	—	—
MS	MS261106C00250000	Call	2026-11-06	30	1.0	0.08	250.00	+30.88%	0.25	0.00	—	—
MS	MS261106C00245000	Call	2026-11-06	30	1.0	0.08	245.00	+28.26%	0.41	0.00	—	—
MS	MS261106C00240000	Call	2026-11-06	30	1.0	0.08	240.00	+25.64%	0.33	0.00	—	—
MS	MS261106C00235000	Call	2026-11-06	30	1.0	0.08	235.00	+23.02%	0.34	0.00	0.42	—
MS	MS261106C00230000	Call	2026-11-06	30	1.0	0.08	230.00	+20.41%	0.41	0.02	—	—
MS	MS261106C00225000	Call	2026-11-06	30	1.0	0.08	225.00	+17.79%	0.59	0.14	0.31	—
MS	MS261106C00220000	Call	2026-11-06	30	1.0	0.08	220.00	+15.17%	0.82	0.31	0.99	—
MS	MS261106C00215000	Call	2026-11-06	30	1.0	0.08	215.00	+12.55%	1.03	0.65	0.91	—
MS	MS261106C00210000	Call	2026-11-06	30	1.0	0.08	210.00	+9.94%	1.62	1.18	1.30	—
MS	MS261106C00205000	Call	2026-11-06	30	1.0	0.08	205.00	+7.32%	2.84	2.00	2.70	—
MS	MS261106C00200000	Call	2026-11-06	30	1.0	0.08	200.00	+4.70%	4.15	3.30	3.38	—
MS	MS261106C00195000	Call	2026-11-06	30	1.0	0.08	195.00	+2.08%	5.51	5.22	5.22	—
MS	MS261106C00190000	Call	2026-11-06	30	1.0	0.08	190.00	-0.53%	8.21	7.33	7.95	—
MS	MS261106C00185000	Call	2026-11-06	30	1.0	0.08	185.00	-3.15%	11.17	10.19	8.34	—
MS	MS261106C00180000	Call	2026-11-06	30	1.0	0.08	180.00	-5.77%	15.08	13.27	20.19	—
MS	MS261106C00175000	Call	2026-11-06	30	1.0	0.08	175.00	-8.39%	19.18	17.04	—	—
MS	MS261106C00170000	Call	2026-11-06	30	1.0	0.08	170.00	-11.00%	23.76	21.15	17.39	—
MS	MS261106C00165000	Call	2026-11-06	30	1.0	0.08	165.00	-13.62%	28.20	26.26	—	—
MS	MS261106C00160000	Call	2026-11-06	30	1.0	0.08	160.00	-16.24%	33.49	30.31	—	—
MS	MS261106C00155000	Call	2026-11-06	30	1.0	0.08	155.00	-18.86%	38.77	35.08	—	—
MS	MS261106C00150000	Call	2026-11-06	30	1.0	0.08	150.00	-21.47%	42.79	38.62	41.43	—
MS	MS261106C00145000	Call	2026-11-06	30	1.0	0.08	145.00	-24.09%	47.77	43.87	—	—
MS	MS261106C00140000	Call	2026-11-06	30	1.0	0.08	140.00	-26.71%	54.24	48.75	—	—
MS	MS261106C00135000	Call	2026-11-06	30	1.0	0.08	135.00	-29.33%	57.51	54.92	—	—
MS	MS261106C00130000	Call	2026-11-06	30	1.0	0.08	130.00	-31.94%	64.41	59.01	—	—
MS	MS261106C00125000	Call	2026-11-06	30	1.0	0.08	125.00	-34.56%	69.46	64.16	—	—
MS	MS261106C00120000	Call	2026-11-06	30	1.0	0.08	120.00	-37.18%	72.94	70.38	—	—
MS	MS261106C00115000	Call	2026-11-06	30	1.0	0.08	115.00	-39.80%	78.67	74.52	—	—
MS	MS261106P00295000	Put	2026-11-06	30	1.0	0.08	295.00	+54.43%	106.28	103.13	—	—
MS	MS261106P00290000	Put	2026-11-06	30	1.0	0.08	290.00	+51.82%	100.66	97.12	—	—
MS	MS261106P00285000	Put	2026-11-06	30	1.0	0.08	285.00	+49.20%	96.47	93.15	—	—
MS	MS261106P00280000	Put	2026-11-06	30	1.0	0.08	280.00	+46.58%	90.26	86.00	—	—
MS	MS261106P00275000	Put	2026-11-06	30	1.0	0.08	275.00	+43.96%	85.68	81.16	—	—
MS	MS261106P00270000	Put	2026-11-06	30	1.0	0.08	270.00	+41.35%	80.81	78.85	—	—
MS	MS261106P00265000	Put	2026-11-06	30	1.0	0.08	265.00	+38.73%	74.98	72.11	—	—
MS	MS261106P00260000	Put	2026-11-06	30	1.0	0.08	260.00	+36.11%	70.07	68.72	—	—
MS	MS261106P00255000	Put	2026-11-06	30	1.0	0.08	255.00	+33.49%	65.33	61.27	—	—
MS	MS261106P00250000	Put	2026-11-06	30	1.0	0.08	250.00	+30.88%	62.09	57.22	—	—
MS	MS261106P00245000	Put	2026-11-06	30	1.0	0.08	245.00	+28.26%	57.17	52.70	—	—
MS	MS261106P00240000	Put	2026-11-06	30	1.0	0.08	240.00	+25.64%	51.56	48.22	—	—
MS	MS261106P00235000	Put	2026-11-06	30	1.0	0.08	235.00	+23.02%	47.24	43.46	—	—
MS	MS261106P00230000	Put	2026-11-06	30	1.0	0.08	230.00	+20.41%	40.95	38.36	—	—
MS	MS261106P00225000	Put	2026-11-06	30	1.0	0.08	225.00	+17.79%	36.51	32.73	—	—
MS	MS261106P00220000	Put	2026-11-06	30	1.0	0.08	220.00	+15.17%	30.61	28.65	—	—
MS	MS261106P00215000	Put	2026-11-06	30	1.0	0.08	215.00	+12.55%	26.33	24.02	—	—
MS	MS261106P00210000	Put	2026-11-06	30	1.0	0.08	210.00	+9.94%	21.78	19.89	20.27	—
MS	MS261106P00205000	Put	2026-11-06	30	1.0	0.08	205.00	+7.32%	17.27	16.34	17.77	—
MS	MS261106P00200000	Put	2026-11-06	30	1.0	0.08	200.00	+4.70%	13.23	12.34	15.10	—
MS	MS261106P00195000	Put	2026-11-06	30	1.0	0.08	195.00	+2.08%	10.13	9.00	10.63	—
MS	MS261106P00190000	Put	2026-11-06	30	1.0	0.08	190.00	-0.53%	7.14	6.27	6.65	—
MS	MS261106P00185000	Put	2026-11-06	30	1.0	0.08	185.00	-3.15%	5.18	4.20	4.64	—
MS	MS261106P00180000	Put	2026-11-06	30	1.0	0.08	180.00	-5.77%	3.28	2.74	3.05	—
MS	MS261106P00175000	Put	2026-11-06	30	1.0	0.08	175.00	-8.39%	2.26	1.77	1.76	—
MS	MS261106P00170000	Put	2026-11-06	30	1.0	0.08	170.00	-11.00%	1.45	1.07	1.05	—
MS	MS261106P00165000	Put	2026-11-06	30	1.0	0.08	165.00	-13.62%	0.95	0.54	0.95	—
MS	MS261106P00160000	Put	2026-11-06	30	1.0	0.08	160.00	-16.24%	0.52	0.30	0.35	—
MS	MS261106P00155000	Put	2026-11-06	30	1.0	0.08	155.00	-18.86%	0.47	0.02	—	—
MS	MS261106P00150000	Put	2026-11-06	30	1.0	0.08	150.00	-21.47%	0.61	0.05	—	—
MS	MS261106P00145000	Put	2026-11-06	30	1.0	0.08	145.00	-24.09%	0.54	0.00	—	—
MS	MS261106P00140000	Put	2026-11-06	30	1.0	0.08	140.00	-26.71%	0.45	0.00	0.32	—
MS	MS261106P00135000	Put	2026-11-06	30	1.0	0.08	135.00	-29.33%	0.47	0.00	—	—
MS	MS261106P00130000	Put	2026-11-06	30	1.0	0.08	130.00	-31.94%	0.65	0.00	—	—
MS	MS261106P00125000	Put	2026-11-06	30	1.0	0.08	125.00	-34.56%	0.41	0.00	—	—
MS	MS261106P00120000	Put	2026-11-06	30	1.0	0.08	120.00	-37.18%	0.65	0.00	—	—
MS	MS261106P00115000	Put	2026-11-06	30	1.0	0.08	115.00	-39.80%	0.65	0.00	—	—
MS	MS261113C00280000	Call	2026-11-13	37	1.2	0.10	280.00	+46.58%	0.62	0.00	—	—
MS	MS261113C00275000	Call	2026-11-13	37	1.2	0.10	275.00	+43.96%	0.65	0.00	—	—
MS	MS261113C00270000	Call	2026-11-13	37	1.2	0.10	270.00	+41.35%	0.61	0.00	—	—
MS	MS261113C00265000	Call	2026-11-13	37	1.2	0.10	265.00	+38.73%	0.62	0.00	—	—
MS	MS261113C00260000	Call	2026-11-13	37	1.2	0.10	260.00	+36.11%	0.43	0.00	—	—
MS	MS261113C00255000	Call	2026-11-13	37	1.2	0.10	255.00	+33.49%	0.64	0.00	—	—
MS	MS261113C00250000	Call	2026-11-13	37	1.2	0.10	250.00	+30.88%	0.70	0.00	—	—
MS	MS261113C00245000	Call	2026-11-13	37	1.2	0.10	245.00	+28.26%	0.54	0.00	—	—
MS	MS261113C00240000	Call	2026-11-13	37	1.2	0.10	240.00	+25.64%	0.38	0.00	—	—
MS	MS261113C00235000	Call	2026-11-13	37	1.2	0.10	235.00	+23.02%	0.73	0.00	—	—
MS	MS261113C00230000	Call	2026-11-13	37	1.2	0.10	230.00	+20.41%	0.56	0.00	—	—
MS	MS261113C00225000	Call	2026-11-13	37	1.2	0.10	225.00	+17.79%	0.73	0.05	—	—
MS	MS261113C00220000	Call	2026-11-13	37	1.2	0.10	220.00	+15.17%	0.83	0.55	0.66	—
MS	MS261113C00215000	Call	2026-11-13	37	1.2	0.10	215.00	+12.55%	1.52	0.90	1.23	—
MS	MS261113C00210000	Call	2026-11-13	37	1.2	0.10	210.00	+9.94%	2.25	1.37	1.92	—
MS	MS261113C00205000	Call	2026-11-13	37	1.2	0.10	205.00	+7.32%	3.24	2.45	2.87	—
MS	MS261113C00200000	Call	2026-11-13	37	1.2	0.10	200.00	+4.70%	4.74	3.80	4.74	—
MS	MS261113C00195000	Call	2026-11-13	37	1.2	0.10	195.00	+2.08%	6.80	5.18	6.24	—
MS	MS261113C00190000	Call	2026-11-13	37	1.2	0.10	190.00	-0.53%	8.97	7.73	8.57	—
MS	MS261113C00185000	Call	2026-11-13	37	1.2	0.10	185.00	-3.15%	11.73	10.43	—	—
MS	MS261113C00180000	Call	2026-11-13	37	1.2	0.10	180.00	-5.77%	15.47	13.70	14.93	—
MS	MS261113C00175000	Call	2026-11-13	37	1.2	0.10	175.00	-8.39%	19.57	17.26	—	—
MS	MS261113C00170000	Call	2026-11-13	37	1.2	0.10	170.00	-11.00%	24.49	21.47	—	—
MS	MS261113C00165000	Call	2026-11-13	37	1.2	0.10	165.00	-13.62%	29.48	25.75	—	—
MS	MS261113C00160000	Call	2026-11-13	37	1.2	0.10	160.00	-16.24%	33.70	30.34	—	—
MS	MS261113C00155000	Call	2026-11-13	37	1.2	0.10	155.00	-18.86%	37.88	36.19	—	—
MS	MS261113C00150000	Call	2026-11-13	37	1.2	0.10	150.00	-21.47%	43.08	38.93	—	—
MS	MS261113C00145000	Call	2026-11-13	37	1.2	0.10	145.00	-24.09%	48.55	44.53	—	—
MS	MS261113C00140000	Call	2026-11-13	37	1.2	0.10	140.00	-26.71%	53.27	49.75	—	—
MS	MS261113C00135000	Call	2026-11-13	37	1.2	0.10	135.00	-29.33%	58.03	53.22	—	—
MS	MS261113C00130000	Call	2026-11-13	37	1.2	0.10	130.00	-31.94%	63.03	58.51	—	—
MS	MS261113C00125000	Call	2026-11-13	37	1.2	0.10	125.00	-34.56%	68.52	63.92	—	—
MS	MS261113C00120000	Call	2026-11-13	37	1.2	0.10	120.00	-37.18%	73.39	70.09	—	—
MS	MS261113C00115000	Call	2026-11-13	37	1.2	0.10	115.00	-39.80%	78.50	74.35	—	—
MS	MS261113P00280000	Put	2026-11-13	37	1.2	0.10	280.00	+46.58%	92.62	86.67	—	—
MS	MS261113P00275000	Put	2026-11-13	37	1.2	0.10	275.00	+43.96%	86.39	81.08	—	—
MS	MS261113P00270000	Put	2026-11-13	37	1.2	0.10	270.00	+41.35%	81.44	77.12	—	—
MS	MS261113P00265000	Put	2026-11-13	37	1.2	0.10	265.00	+38.73%	75.00	73.02	—	—
MS	MS261113P00260000	Put	2026-11-13	37	1.2	0.10	260.00	+36.11%	71.86	67.02	—	—
MS	MS261113P00255000	Put	2026-11-13	37	1.2	0.10	255.00	+33.49%	67.09	62.92	—	—
MS	MS261113P00250000	Put	2026-11-13	37	1.2	0.10	250.00	+30.88%	62.15	58.58	—	—
MS	MS261113P00245000	Put	2026-11-13	37	1.2	0.10	245.00	+28.26%	56.10	53.55	—	—
MS	MS261113P00240000	Put	2026-11-13	37	1.2	0.10	240.00	+25.64%	50.30	48.48	—	—
MS	MS261113P00235000	Put	2026-11-13	37	1.2	0.10	235.00	+23.02%	46.06	42.52	—	—
MS	MS261113P00230000	Put	2026-11-13	37	1.2	0.10	230.00	+20.41%	40.13	37.43	—	—
MS	MS261113P00225000	Put	2026-11-13	37	1.2	0.10	225.00	+17.79%	35.27	33.21	—	—
MS	MS261113P00220000	Put	2026-11-13	37	1.2	0.10	220.00	+15.17%	31.80	28.99	—	—
MS	MS261113P00215000	Put	2026-11-13	37	1.2	0.10	215.00	+12.55%	27.10	23.99	—	—
MS	MS261113P00210000	Put	2026-11-13	37	1.2	0.10	210.00	+9.94%	22.47	19.60	—	—
MS	MS261113P00205000	Put	2026-11-13	37	1.2	0.10	205.00	+7.32%	17.78	16.30	17.92	—
MS	MS261113P00200000	Put	2026-11-13	37	1.2	0.10	200.00	+4.70%	13.88	12.71	15.50	—
MS	MS261113P00195000	Put	2026-11-13	37	1.2	0.10	195.00	+2.08%	10.88	9.71	—	—
MS	MS261113P00190000	Put	2026-11-13	37	1.2	0.10	190.00	-0.53%	7.79	7.12	7.40	—
MS	MS261113P00185000	Put	2026-11-13	37	1.2	0.10	185.00	-3.15%	5.65	4.89	—	—
MS	MS261113P00180000	Put	2026-11-13	37	1.2	0.10	180.00	-5.77%	4.25	3.28	3.69	—
MS	MS261113P00175000	Put	2026-11-13	37	1.2	0.10	175.00	-8.39%	2.92	2.13	2.50	—
MS	MS261113P00170000	Put	2026-11-13	37	1.2	0.10	170.00	-11.00%	1.73	1.27	1.82	—
MS	MS261113P00165000	Put	2026-11-13	37	1.2	0.10	165.00	-13.62%	1.10	0.53	1.31	—
MS	MS261113P00160000	Put	2026-11-13	37	1.2	0.10	160.00	-16.24%	0.76	0.38	—	—
MS	MS261113P00155000	Put	2026-11-13	37	1.2	0.10	155.00	-18.86%	0.56	0.20	0.30	—
MS	MS261113P00150000	Put	2026-11-13	37	1.2	0.10	150.00	-21.47%	0.43	0.03	—	—
MS	MS261113P00145000	Put	2026-11-13	37	1.2	0.10	145.00	-24.09%	0.58	0.00	—	—
MS	MS261113P00140000	Put	2026-11-13	37	1.2	0.10	140.00	-26.71%	0.53	0.00	—	—
MS	MS261113P00135000	Put	2026-11-13	37	1.2	0.10	135.00	-29.33%	0.69	0.00	—	—
MS	MS261113P00130000	Put	2026-11-13	37	1.2	0.10	130.00	-31.94%	0.67	0.00	—	—
MS	MS261113P00125000	Put	2026-11-13	37	1.2	0.10	125.00	-34.56%	0.62	0.00	—	—
MS	MS261113P00120000	Put	2026-11-13	37	1.2	0.10	120.00	-37.18%	0.61	0.00	—	—
MS	MS261113P00115000	Put	2026-11-13	37	1.2	0.10	115.00	-39.80%	0.42	0.00	—	—
MS	MS261120C00330000	Call	2026-11-20	44	1.4	0.12	330.00	+72.76%	0.25	0.00	0.07	—
MS	MS261120C00320000	Call	2026-11-20	44	1.4	0.12	320.00	+67.52%	0.25	0.00	0.06	—
MS	MS261120C00310000	Call	2026-11-20	44	1.4	0.12	310.00	+62.29%	0.25	0.00	0.06	—
MS	MS261120C00300000	Call	2026-11-20	44	1.4	0.12	300.00	+57.05%	0.21	0.00	0.01	—
MS	MS261120C00290000	Call	2026-11-20	44	1.4	0.12	290.00	+51.82%	0.25	0.00	0.10	—
MS	MS261120C00280000	Call	2026-11-20	44	1.4	0.12	280.00	+46.58%	0.22	0.00	0.06	—
MS	MS261120C00270000	Call	2026-11-20	44	1.4	0.12	270.00	+41.35%	0.09	0.00	0.09	—
MS	MS261120C00260000	Call	2026-11-20	44	1.4	0.12	260.00	+36.11%	0.30	0.00	0.08	—
MS	MS261120C00250000	Call	2026-11-20	44	1.4	0.12	250.00	+30.88%	0.14	0.07	0.10	—
MS	MS261120C00240000	Call	2026-11-20	44	1.4	0.12	240.00	+25.64%	0.18	0.14	0.17	—
MS	MS261120C00230000	Call	2026-11-20	44	1.4	0.12	230.00	+20.41%	0.43	0.22	0.37	—
MS	MS261120C00220000	Call	2026-11-20	44	1.4	0.12	220.00	+15.17%	0.96	0.78	0.87	—
MS	MS261120C00210000	Call	2026-11-20	44	1.4	0.12	210.00	+9.94%	2.13	2.02	2.11	—
MS	MS261120C00200000	Call	2026-11-20	44	1.4	0.12	200.00	+4.70%	4.72	4.63	4.65	—
MS	MS261120C00195000	Call	2026-11-20	44	1.4	0.12	195.00	+2.08%	6.63	5.94	6.41	—
MS	MS261120C00190000	Call	2026-11-20	44	1.4	0.12	190.00	-0.53%	9.11	8.26	9.05	—
MS	MS261120C00185000	Call	2026-11-20	44	1.4	0.12	185.00	-3.15%	12.02	11.26	12.48	—
MS	MS261120C00180000	Call	2026-11-20	44	1.4	0.12	180.00	-5.77%	16.03	14.02	15.50	—
MS	MS261120C00175000	Call	2026-11-20	44	1.4	0.12	175.00	-8.39%	20.23	18.36	18.00	—
MS	MS261120C00170000	Call	2026-11-20	44	1.4	0.12	170.00	-11.00%	23.87	22.11	18.50	—
MS	MS261120C00165000	Call	2026-11-20	44	1.4	0.12	165.00	-13.62%	27.95	26.26	49.90	—
MS	MS261120C00160000	Call	2026-11-20	44	1.4	0.12	160.00	-16.24%	33.46	31.40	25.51	—
MS	MS261120C00155000	Call	2026-11-20	44	1.4	0.12	155.00	-18.86%	37.61	35.89	61.65	—
MS	MS261120C00150000	Call	2026-11-20	44	1.4	0.12	150.00	-21.47%	43.64	39.63	49.80	—
MS	MS261120C00145000	Call	2026-11-20	44	1.4	0.12	145.00	-24.09%	48.77	45.03	49.26	—
MS	MS261120C00140000	Call	2026-11-20	44	1.4	0.12	140.00	-26.71%	53.91	48.85	43.78	—
MS	MS261120C00135000	Call	2026-11-20	44	1.4	0.12	135.00	-29.33%	59.40	55.05	76.59	—
MS	MS261120C00130000	Call	2026-11-20	44	1.4	0.12	130.00	-31.94%	64.30	60.56	44.55	—
MS	MS261120C00125000	Call	2026-11-20	44	1.4	0.12	125.00	-34.56%	69.55	64.92	47.76	—
MS	MS261120C00120000	Call	2026-11-20	44	1.4	0.12	120.00	-37.18%	74.18	70.40	—	—
MS	MS261120C00115000	Call	2026-11-20	44	1.4	0.12	115.00	-39.80%	79.49	74.52	79.00	—
MS	MS261120C00110000	Call	2026-11-20	44	1.4	0.12	110.00	-42.41%	81.82	81.18	115.85	—
MS	MS261120C00105000	Call	2026-11-20	44	1.4	0.12	105.00	-45.03%	87.86	83.96	—	—
MS	MS261120C00100000	Call	2026-11-20	44	1.4	0.12	100.00	-47.65%	92.19	89.08	62.35	—
MS	MS261120C00095000	Call	2026-11-20	44	1.4	0.12	95.00	-50.27%	96.58	93.84	116.75	—
MS	MS261120C00090000	Call	2026-11-20	44	1.4	0.12	90.00	-52.88%	101.88	99.68	110.13	—
MS	MS261120C00085000	Call	2026-11-20	44	1.4	0.12	85.00	-55.50%	108.30	104.63	115.91	—
MS	MS261120C00080000	Call	2026-11-20	44	1.4	0.12	80.00	-58.12%	114.47	109.65	—	—
MS	MS261120P00330000	Put	2026-11-20	44	1.4	0.12	330.00	+72.76%	142.11	135.44	108.26	—
MS	MS261120P00320000	Put	2026-11-20	44	1.4	0.12	320.00	+67.52%	132.83	128.02	—	—
MS	MS261120P00310000	Put	2026-11-20	44	1.4	0.12	310.00	+62.29%	119.90	116.86	—	—
MS	MS261120P00300000	Put	2026-11-20	44	1.4	0.12	300.00	+57.05%	112.18	108.78	—	—
MS	MS261120P00290000	Put	2026-11-20	44	1.4	0.12	290.00	+51.82%	100.26	95.56	—	—
MS	MS261120P00280000	Put	2026-11-20	44	1.4	0.12	280.00	+46.58%	91.66	87.46	—	—
MS	MS261120P00270000	Put	2026-11-20	44	1.4	0.12	270.00	+41.35%	80.16	76.02	—	—
MS	MS261120P00260000	Put	2026-11-20	44	1.4	0.12	260.00	+36.11%	71.77	68.30	—	—
MS	MS261120P00250000	Put	2026-11-20	44	1.4	0.12	250.00	+30.88%	59.73	56.46	36.50	—
MS	MS261120P00240000	Put	2026-11-20	44	1.4	0.12	240.00	+25.64%	51.24	47.80	26.30	—
MS	MS261120P00230000	Put	2026-11-20	44	1.4	0.12	230.00	+20.41%	40.47	37.93	37.18	—
MS	MS261120P00220000	Put	2026-11-20	44	1.4	0.12	220.00	+15.17%	30.71	28.87	30.59	—
MS	MS261120P00210000	Put	2026-11-20	44	1.4	0.12	210.00	+9.94%	22.66	20.65	21.02	—
MS	MS261120P00200000	Put	2026-11-20	44	1.4	0.12	200.00	+4.70%	14.80	13.12	13.45	—
MS	MS261120P00195000	Put	2026-11-20	44	1.4	0.12	195.00	+2.08%	10.81	10.25	10.44	—
MS	MS261120P00190000	Put	2026-11-20	44	1.4	0.12	190.00	-0.53%	8.27	7.93	7.95	—
MS	MS261120P00185000	Put	2026-11-20	44	1.4	0.12	185.00	-3.15%	6.15	5.52	5.80	—
MS	MS261120P00180000	Put	2026-11-20	44	1.4	0.12	180.00	-5.77%	4.29	3.86	3.90	—
MS	MS261120P00175000	Put	2026-11-20	44	1.4	0.12	175.00	-8.39%	2.82	2.65	2.68	—
MS	MS261120P00170000	Put	2026-11-20	44	1.4	0.12	170.00	-11.00%	1.98	1.66	1.75	—
MS	MS261120P00165000	Put	2026-11-20	44	1.4	0.12	165.00	-13.62%	1.27	1.05	1.18	—
MS	MS261120P00160000	Put	2026-11-20	44	1.4	0.12	160.00	-16.24%	0.77	0.56	0.79	—
MS	MS261120P00155000	Put	2026-11-20	44	1.4	0.12	155.00	-18.86%	0.59	0.36	0.54	—
MS	MS261120P00150000	Put	2026-11-20	44	1.4	0.12	150.00	-21.47%	0.52	0.22	0.37	—
MS	MS261120P00145000	Put	2026-11-20	44	1.4	0.12	145.00	-24.09%	0.40	0.01	0.34	—
MS	MS261120P00140000	Put	2026-11-20	44	1.4	0.12	140.00	-26.71%	0.52	0.00	0.24	—
MS	MS261120P00135000	Put	2026-11-20	44	1.4	0.12	135.00	-29.33%	0.47	0.00	0.25	—
MS	MS261120P00130000	Put	2026-11-20	44	1.4	0.12	130.00	-31.94%	0.29	0.00	0.15	—
MS	MS261120P00125000	Put	2026-11-20	44	1.4	0.12	125.00	-34.56%	0.27	0.00	0.08	—
MS	MS261120P00120000	Put	2026-11-20	44	1.4	0.12	120.00	-37.18%	0.26	0.00	0.09	—
MS	MS261120P00115000	Put	2026-11-20	44	1.4	0.12	115.00	-39.80%	0.45	0.00	0.06	—
MS	MS261120P00110000	Put	2026-11-20	44	1.4	0.12	110.00	-42.41%	0.25	0.00	0.06	—
MS	MS261120P00105000	Put	2026-11-20	44	1.4	0.12	105.00	-45.03%	0.07	0.05	0.05	—
MS	MS261120P00100000	Put	2026-11-20	44	1.4	0.12	100.00	-47.65%	0.10	0.00	0.03	—
MS	MS261120P00095000	Put	2026-11-20	44	1.4	0.12	95.00	-50.27%	0.08	0.00	0.01	—
MS	MS261120P00090000	Put	2026-11-20	44	1.4	0.12	90.00	-52.88%	0.81	0.00	0.05	—
MS	MS261120P00085000	Put	2026-11-20	44	1.4	0.12	85.00	-55.50%	0.61	0.00	0.01	—
MS	MS261120P00080000	Put	2026-11-20	44	1.4	0.12	80.00	-58.12%	0.21	0.00	0.06	—
MS	MS261218C00330000	Call	2026-12-18	72	2.4	0.20	330.00	+72.76%	0.45	0.00	0.01	—
MS	MS261218C00320000	Call	2026-12-18	72	2.4	0.20	320.00	+67.52%	0.45	0.00	0.06	—
MS	MS261218C00310000	Call	2026-12-18	72	2.4	0.20	310.00	+62.29%	0.26	0.00	0.09	—
MS	MS261218C00300000	Call	2026-12-18	72	2.4	0.20	300.00	+57.05%	0.43	0.00	0.06	—
MS	MS261218C00290000	Call	2026-12-18	72	2.4	0.20	290.00	+51.82%	0.48	0.00	0.97	—
MS	MS261218C00280000	Call	2026-12-18	72	2.4	0.20	280.00	+46.58%	0.46	0.00	0.20	—
MS	MS261218C00270000	Call	2026-12-18	72	2.4	0.20	270.00	+41.35%	0.32	0.07	0.11	—
MS	MS261218C00260000	Call	2026-12-18	72	2.4	0.20	260.00	+36.11%	0.36	0.03	0.20	—
MS	MS261218C00250000	Call	2026-12-18	72	2.4	0.20	250.00	+30.88%	0.42	0.16	0.29	—
MS	MS261218C00240000	Call	2026-12-18	72	2.4	0.20	240.00	+25.64%	0.61	0.45	0.53	—
MS	MS261218C00230000	Call	2026-12-18	72	2.4	0.20	230.00	+20.41%	1.09	0.75	1.00	—
MS	MS261218C00220000	Call	2026-12-18	72	2.4	0.20	220.00	+15.17%	1.99	1.82	1.95	—
MS	MS261218C00210000	Call	2026-12-18	72	2.4	0.20	210.00	+9.94%	3.73	3.44	3.73	—
MS	MS261218C00200000	Call	2026-12-18	72	2.4	0.20	200.00	+4.70%	6.98	6.42	6.84	—
MS	MS261218C00195000	Call	2026-12-18	72	2.4	0.20	195.00	+2.08%	8.74	8.15	8.81	—
MS	MS261218C00190000	Call	2026-12-18	72	2.4	0.20	190.00	-0.53%	11.39	10.59	11.03	—
MS	MS261218C00185000	Call	2026-12-18	72	2.4	0.20	185.00	-3.15%	14.30	13.50	14.21	—
MS	MS261218C00180000	Call	2026-12-18	72	2.4	0.20	180.00	-5.77%	18.74	16.64	17.48	—
MS	MS261218C00175000	Call	2026-12-18	72	2.4	0.20	175.00	-8.39%	21.88	19.82	20.09	—
MS	MS261218C00170000	Call	2026-12-18	72	2.4	0.20	170.00	-11.00%	24.77	23.83	24.32	—
MS	MS261218C00165000	Call	2026-12-18	72	2.4	0.20	165.00	-13.62%	30.22	27.30	28.98	—
MS	MS261218C00160000	Call	2026-12-18	72	2.4	0.20	160.00	-16.24%	34.59	32.24	33.00	—
MS	MS261218C00155000	Call	2026-12-18	72	2.4	0.20	155.00	-18.86%	38.44	36.04	35.75	—
MS	MS261218C00150000	Call	2026-12-18	72	2.4	0.20	150.00	-21.47%	42.44	40.58	41.99	—
MS	MS261218C00145000	Call	2026-12-18	72	2.4	0.20	145.00	-24.09%	48.85	46.59	45.65	—
MS	MS261218C00140000	Call	2026-12-18	72	2.4	0.20	140.00	-26.71%	52.02	50.57	52.50	—
MS	MS261218C00135000	Call	2026-12-18	72	2.4	0.20	135.00	-29.33%	58.08	55.20	59.30	—
MS	MS261218C00130000	Call	2026-12-18	72	2.4	0.20	130.00	-31.94%	62.72	59.44	67.05	—
MS	MS261218C00125000	Call	2026-12-18	72	2.4	0.20	125.00	-34.56%	68.37	63.89	78.40	—
MS	MS261218C00120000	Call	2026-12-18	72	2.4	0.20	120.00	-37.18%	72.91	70.17	83.30	—
MS	MS261218C00115000	Call	2026-12-18	72	2.4	0.20	115.00	-39.80%	76.77	75.00	74.46	—
MS	MS261218C00110000	Call	2026-12-18	72	2.4	0.20	110.00	-42.41%	82.33	79.97	82.25	—
MS	MS261218C00105000	Call	2026-12-18	72	2.4	0.20	105.00	-45.03%	89.73	86.24	98.20	—
MS	MS261218C00100000	Call	2026-12-18	72	2.4	0.20	100.00	-47.65%	91.54	88.56	91.75	—
MS	MS261218C00097500	Call	2026-12-18	72	2.4	0.20	97.50	-48.96%	95.02	93.42	105.65	—
MS	MS261218C00095000	Call	2026-12-18	72	2.4	0.20	95.00	-50.27%	95.85	93.01	99.20	—
MS	MS261218C00092500	Call	2026-12-18	72	2.4	0.20	92.50	-51.58%	101.12	95.35	124.25	—
MS	MS261218C00090000	Call	2026-12-18	72	2.4	0.20	90.00	-52.88%	100.83	100.80	101.65	—
MS	MS261218C00087500	Call	2026-12-18	72	2.4	0.20	87.50	-54.19%	103.70	102.86	50.41	—
MS	MS261218C00085000	Call	2026-12-18	72	2.4	0.20	85.00	-55.50%	108.06	102.13	125.33	—
MS	MS261218C00080000	Call	2026-12-18	72	2.4	0.20	80.00	-58.12%	113.80	111.79	130.05	—
MS	MS261218C00075000	Call	2026-12-18	72	2.4	0.20	75.00	-60.74%	118.12	116.47	102.55	—
MS	MS261218C00070000	Call	2026-12-18	72	2.4	0.20	70.00	-63.35%	121.91	117.93	107.00	—
MS	MS261218C00065000	Call	2026-12-18	72	2.4	0.20	65.00	-65.97%	130.17	124.75	100.60	—
MS	MS261218C00060000	Call	2026-12-18	72	2.4	0.20	60.00	-68.59%	133.88	127.51	70.45	—
MS	MS261218C00055000	Call	2026-12-18	72	2.4	0.20	55.00	-71.21%	135.97	132.89	126.80	—
MS	MS261218C00050000	Call	2026-12-18	72	2.4	0.20	50.00	-73.82%	143.93	137.05	141.50	—
MS	MS261218P00330000	Put	2026-12-18	72	2.4	0.20	330.00	+72.76%	139.92	135.75	—	—
MS	MS261218P00320000	Put	2026-12-18	72	2.4	0.20	320.00	+67.52%	128.47	124.85	—	—
MS	MS261218P00310000	Put	2026-12-18	72	2.4	0.20	310.00	+62.29%	118.95	116.39	—	—
MS	MS261218P00300000	Put	2026-12-18	72	2.4	0.20	300.00	+57.05%	110.78	105.73	73.80	—
MS	MS261218P00290000	Put	2026-12-18	72	2.4	0.20	290.00	+51.82%	100.98	96.55	—	—
MS	MS261218P00280000	Put	2026-12-18	72	2.4	0.20	280.00	+46.58%	90.38	87.86	71.24	—
MS	MS261218P00270000	Put	2026-12-18	72	2.4	0.20	270.00	+41.35%	80.64	77.21	—	—
MS	MS261218P00260000	Put	2026-12-18	72	2.4	0.20	260.00	+36.11%	71.14	68.74	—	—
MS	MS261218P00250000	Put	2026-12-18	72	2.4	0.20	250.00	+30.88%	61.14	57.03	39.75	—
MS	MS261218P00240000	Put	2026-12-18	72	2.4	0.20	240.00	+25.64%	50.68	47.61	41.59	—
MS	MS261218P00230000	Put	2026-12-18	72	2.4	0.20	230.00	+20.41%	41.65	37.94	40.57	—
MS	MS261218P00220000	Put	2026-12-18	72	2.4	0.20	220.00	+15.17%	31.36	29.14	30.67	—
MS	MS261218P00210000	Put	2026-12-18	72	2.4	0.20	210.00	+9.94%	22.46	21.41	22.15	—
MS	MS261218P00200000	Put	2026-12-18	72	2.4	0.20	200.00	+4.70%	15.89	15.12	15.70	—
MS	MS261218P00195000	Put	2026-12-18	72	2.4	0.20	195.00	+2.08%	12.77	11.89	12.00	—
MS	MS261218P00190000	Put	2026-12-18	72	2.4	0.20	190.00	-0.53%	10.00	9.59	9.40	—
MS	MS261218P00185000	Put	2026-12-18	72	2.4	0.20	185.00	-3.15%	7.90	7.25	7.45	—
MS	MS261218P00180000	Put	2026-12-18	72	2.4	0.20	180.00	-5.77%	5.68	5.42	5.50	—
MS	MS261218P00175000	Put	2026-12-18	72	2.4	0.20	175.00	-8.39%	4.28	3.96	4.15	—
MS	MS261218P00170000	Put	2026-12-18	72	2.4	0.20	170.00	-11.00%	3.08	2.86	3.00	—
MS	MS261218P00165000	Put	2026-12-18	72	2.4	0.20	165.00	-13.62%	2.24	2.03	2.16	—
MS	MS261218P00160000	Put	2026-12-18	72	2.4	0.20	160.00	-16.24%	1.69	1.28	1.45	—
MS	MS261218P00155000	Put	2026-12-18	72	2.4	0.20	155.00	-18.86%	1.39	0.85	1.37	—
MS	MS261218P00150000	Put	2026-12-18	72	2.4	0.20	150.00	-21.47%	0.84	0.50	1.03	—
MS	MS261218P00145000	Put	2026-12-18	72	2.4	0.20	145.00	-24.09%	0.72	0.50	0.50	—
MS	MS261218P00140000	Put	2026-12-18	72	2.4	0.20	140.00	-26.71%	0.43	0.33	0.34	—
MS	MS261218P00135000	Put	2026-12-18	72	2.4	0.20	135.00	-29.33%	0.37	0.11	0.27	—
MS	MS261218P00130000	Put	2026-12-18	72	2.4	0.20	130.00	-31.94%	0.40	0.00	0.25	—
MS	MS261218P00125000	Put	2026-12-18	72	2.4	0.20	125.00	-34.56%	0.30	0.00	0.32	—
MS	MS261218P00120000	Put	2026-12-18	72	2.4	0.20	120.00	-37.18%	0.51	0.00	0.13	—
MS	MS261218P00115000	Put	2026-12-18	72	2.4	0.20	115.00	-39.80%	0.44	0.00	0.06	—
MS	MS261218P00110000	Put	2026-12-18	72	2.4	0.20	110.00	-42.41%	0.39	0.00	0.15	—
MS	MS261218P00105000	Put	2026-12-18	72	2.4	0.20	105.00	-45.03%	0.26	0.00	0.01	—
MS	MS261218P00100000	Put	2026-12-18	72	2.4	0.20	100.00	-47.65%	0.25	0.00	0.07	—
MS	MS261218P00097500	Put	2026-12-18	72	2.4	0.20	97.50	-48.96%	0.21	0.00	0.49	—
MS	MS261218P00095000	Put	2026-12-18	72	2.4	0.20	95.00	-50.27%	0.65	0.00	0.88	—
MS	MS261218P00092500	Put	2026-12-18	72	2.4	0.20	92.50	-51.58%	0.25	0.00	0.10	—
MS	MS261218P00090000	Put	2026-12-18	72	2.4	0.20	90.00	-52.88%	0.20	0.00	0.11	—
MS	MS261218P00087500	Put	2026-12-18	72	2.4	0.20	87.50	-54.19%	0.21	0.00	0.03	—
MS	MS261218P00085000	Put	2026-12-18	72	2.4	0.20	85.00	-55.50%	0.76	0.00	0.49	—
MS	MS261218P00080000	Put	2026-12-18	72	2.4	0.20	80.00	-58.12%	0.71	0.00	0.41	—
MS	MS261218P00075000	Put	2026-12-18	72	2.4	0.20	75.00	-60.74%	0.65	0.00	0.30	—
MS	MS261218P00070000	Put	2026-12-18	72	2.4	0.20	70.00	-63.35%	0.61	0.00	0.94	—
MS	MS261218P00065000	Put	2026-12-18	72	2.4	0.20	65.00	-65.97%	0.81	0.00	0.02	—
MS	MS261218P00060000	Put	2026-12-18	72	2.4	0.20	60.00	-68.59%	0.61	0.00	0.07	—
MS	MS261218P00055000	Put	2026-12-18	72	2.4	0.20	55.00	-71.21%	0.47	0.00	0.06	—
MS	MS261218P00050000	Put	2026-12-18	72	2.4	0.20	50.00	-73.82%	0.73	0.00	0.05	—
MS	MS270115C00330000	Call	2027-01-15	100	3.3	0.27	330.00	+72.76%	0.37	0.00	0.09	—
MS	MS270115C00320000	Call	2027-01-15	100	3.3	0.27	320.00	+67.52%	0.48	0.00	0.66	—
MS	MS270115C00310000	Call	2027-01-15	100	3.3	0.27	310.00	+62.29%	0.46	0.00	0.12	—
MS	MS270115C00300000	Call	2027-01-15	100	3.3	0.27	300.00	+57.05%	0.32	0.00	0.17	—
MS	MS270115C00290000	Call	2027-01-15	100	3.3	0.27	290.00	+51.82%	0.29	0.01	0.16	—
MS	MS270115C00280000	Call	2027-01-15	100	3.3	0.27	280.00	+46.58%	0.41	0.00	0.20	—
MS	MS270115C00270000	Call	2027-01-15	100	3.3	0.27	270.00	+41.35%	0.46	0.08	0.35	—
MS	MS270115C00260000	Call	2027-01-15	100	3.3	0.27	260.00	+36.11%	0.53	0.28	0.40	—
MS	MS270115C00250000	Call	2027-01-15	100	3.3	0.27	250.00	+30.88%	0.91	0.52	0.68	—
MS	MS270115C00240000	Call	2027-01-15	100	3.3	0.27	240.00	+25.64%	1.22	1.04	1.17	—
MS	MS270115C00230000	Call	2027-01-15	100	3.3	0.27	230.00	+20.41%	2.07	1.72	1.97	—
MS	MS270115C00220000	Call	2027-01-15	100	3.3	0.27	220.00	+15.17%	3.38	3.27	3.38	—
MS	MS270115C00210000	Call	2027-01-15	100	3.3	0.27	210.00	+9.94%	5.54	5.27	5.54	—
MS	MS270115C00200000	Call	2027-01-15	100	3.3	0.27	200.00	+4.70%	8.89	8.43	8.89	—
MS	MS270115C00195000	Call	2027-01-15	100	3.3	0.27	195.00	+2.08%	11.27	10.64	11.00	—
MS	MS270115C00190000	Call	2027-01-15	100	3.3	0.27	190.00	-0.53%	13.66	13.14	13.28	—
MS	MS270115C00185000	Call	2027-01-15	100	3.3	0.27	185.00	-3.15%	16.24	15.62	16.00	—
MS	MS270115C00180000	Call	2027-01-15	100	3.3	0.27	180.00	-5.77%	20.74	18.68	19.34	—
MS	MS270115C00175000	Call	2027-01-15	100	3.3	0.27	175.00	-8.39%	23.97	22.47	18.55	—
MS	MS270115C00170000	Call	2027-01-15	100	3.3	0.27	170.00	-11.00%	27.47	24.79	22.55	—
MS	MS270115C00165000	Call	2027-01-15	100	3.3	0.27	165.00	-13.62%	31.78	28.94	24.80	—
MS	MS270115C00160000	Call	2027-01-15	100	3.3	0.27	160.00	-16.24%	36.31	33.91	28.51	—
MS	MS270115C00155000	Call	2027-01-15	100	3.3	0.27	155.00	-18.86%	40.46	37.16	39.00	—
MS	MS270115C00150000	Call	2027-01-15	100	3.3	0.27	150.00	-21.47%	44.33	41.85	42.80	—
MS	MS270115C00145000	Call	2027-01-15	100	3.3	0.27	145.00	-24.09%	49.38	47.02	40.95	—
MS	MS270115C00140000	Call	2027-01-15	100	3.3	0.27	140.00	-26.71%	54.17	52.26	53.25	—
MS	MS270115C00135000	Call	2027-01-15	100	3.3	0.27	135.00	-29.33%	57.75	57.38	72.20	—
MS	MS270115C00130000	Call	2027-01-15	100	3.3	0.27	130.00	-31.94%	62.46	62.06	61.10	—
MS	MS270115C00125000	Call	2027-01-15	100	3.3	0.27	125.00	-34.56%	69.28	64.16	91.81	—
MS	MS270115C00120000	Call	2027-01-15	100	3.3	0.27	120.00	-37.18%	74.17	69.25	70.73	—
MS	MS270115C00115000	Call	2027-01-15	100	3.3	0.27	115.00	-39.80%	78.90	75.23	76.20	—
MS	MS270115C00110000	Call	2027-01-15	100	3.3	0.27	110.00	-42.41%	83.22	81.21	76.07	—
MS	MS270115C00105000	Call	2027-01-15	100	3.3	0.27	105.00	-45.03%	86.62	85.93	89.89	—
MS	MS270115C00100000	Call	2027-01-15	100	3.3	0.27	100.00	-47.65%	93.54	90.16	91.00	—
MS	MS270115C00097500	Call	2027-01-15	100	3.3	0.27	97.50	-48.96%	96.45	91.63	121.66	—
MS	MS270115C00095000	Call	2027-01-15	100	3.3	0.27	95.00	-50.27%	96.39	92.94	125.05	—
MS	MS270115C00092500	Call	2027-01-15	100	3.3	0.27	92.50	-51.58%	101.20	98.27	126.64	—
MS	MS270115C00090000	Call	2027-01-15	100	3.3	0.27	90.00	-52.88%	102.75	101.34	117.04	—
MS	MS270115C00087500	Call	2027-01-15	100	3.3	0.27	87.50	-54.19%	0.00	0.00	—	—
MS	MS270115C00085000	Call	2027-01-15	100	3.3	0.27	85.00	-55.50%	107.48	104.47	126.17	—
MS	MS270115C00080000	Call	2027-01-15	100	3.3	0.27	80.00	-58.12%	111.62	109.62	125.13	—
MS	MS270115C00075000	Call	2027-01-15	100	3.3	0.27	75.00	-60.74%	119.72	115.55	135.50	—
MS	MS270115C00070000	Call	2027-01-15	100	3.3	0.27	70.00	-63.35%	122.76	117.46	140.55	—
MS	MS270115C00065000	Call	2027-01-15	100	3.3	0.27	65.00	-65.97%	125.17	123.76	127.60	—
MS	MS270115C00060000	Call	2027-01-15	100	3.3	0.27	60.00	-68.59%	133.48	131.69	132.79	—
MS	MS270115C00055000	Call	2027-01-15	100	3.3	0.27	55.00	-71.21%	139.52	136.87	141.35	—
MS	MS270115C00050000	Call	2027-01-15	100	3.3	0.27	50.00	-73.82%	140.82	137.71	160.70	—
MS	MS270115P00330000	Put	2027-01-15	100	3.3	0.27	330.00	+72.76%	140.91	138.45	—	—
MS	MS270115P00320000	Put	2027-01-15	100	3.3	0.27	320.00	+67.52%	131.98	128.27	—	—
MS	MS270115P00310000	Put	2027-01-15	100	3.3	0.27	310.00	+62.29%	119.95	115.54	—	—
MS	MS270115P00300000	Put	2027-01-15	100	3.3	0.27	300.00	+57.05%	109.02	107.61	—	—
MS	MS270115P00290000	Put	2027-01-15	100	3.3	0.27	290.00	+51.82%	102.44	99.84	—	—
MS	MS270115P00280000	Put	2027-01-15	100	3.3	0.27	280.00	+46.58%	93.06	87.11	64.15	—
MS	MS270115P00270000	Put	2027-01-15	100	3.3	0.27	270.00	+41.35%	79.29	79.10	54.73	—
MS	MS270115P00260000	Put	2027-01-15	100	3.3	0.27	260.00	+36.11%	70.32	68.55	46.85	—
MS	MS270115P00250000	Put	2027-01-15	100	3.3	0.27	250.00	+30.88%	60.31	57.04	38.80	—
MS	MS270115P00240000	Put	2027-01-15	100	3.3	0.27	240.00	+25.64%	50.15	49.36	42.96	—
MS	MS270115P00230000	Put	2027-01-15	100	3.3	0.27	230.00	+20.41%	42.00	39.07	45.70	—
MS	MS270115P00220000	Put	2027-01-15	100	3.3	0.27	220.00	+15.17%	32.78	30.44	32.50	—
MS	MS270115P00210000	Put	2027-01-15	100	3.3	0.27	210.00	+9.94%	24.70	22.67	23.50	—
MS	MS270115P00200000	Put	2027-01-15	100	3.3	0.27	200.00	+4.70%	17.27	16.23	16.30	—
MS	MS270115P00195000	Put	2027-01-15	100	3.3	0.27	195.00	+2.08%	14.21	13.50	13.90	—
MS	MS270115P00190000	Put	2027-01-15	100	3.3	0.27	190.00	-0.53%	11.47	10.85	10.75	—
MS	MS270115P00185000	Put	2027-01-15	100	3.3	0.27	185.00	-3.15%	9.08	8.98	8.70	—
MS	MS270115P00180000	Put	2027-01-15	100	3.3	0.27	180.00	-5.77%	7.38	6.92	7.08	—
MS	MS270115P00175000	Put	2027-01-15	100	3.3	0.27	175.00	-8.39%	5.69	5.24	5.50	—
MS	MS270115P00170000	Put	2027-01-15	100	3.3	0.27	170.00	-11.00%	4.28	4.00	4.05	—
MS	MS270115P00165000	Put	2027-01-15	100	3.3	0.27	165.00	-13.62%	3.26	3.03	3.10	—
MS	MS270115P00160000	Put	2027-01-15	100	3.3	0.27	160.00	-16.24%	2.52	2.22	2.51	—
MS	MS270115P00155000	Put	2027-01-15	100	3.3	0.27	155.00	-18.86%	1.98	1.61	2.20	—
MS	MS270115P00150000	Put	2027-01-15	100	3.3	0.27	150.00	-21.47%	1.65	1.11	1.29	—
MS	MS270115P00145000	Put	2027-01-15	100	3.3	0.27	145.00	-24.09%	1.25	0.78	1.20	—
MS	MS270115P00140000	Put	2027-01-15	100	3.3	0.27	140.00	-26.71%	0.94	0.51	1.01	—
MS	MS270115P00135000	Put	2027-01-15	100	3.3	0.27	135.00	-29.33%	0.76	0.27	0.60	—
MS	MS270115P00130000	Put	2027-01-15	100	3.3	0.27	130.00	-31.94%	0.57	0.16	0.60	—
MS	MS270115P00125000	Put	2027-01-15	100	3.3	0.27	125.00	-34.56%	0.46	0.11	0.30	—
MS	MS270115P00120000	Put	2027-01-15	100	3.3	0.27	120.00	-37.18%	0.42	0.10	0.40	—
MS	MS270115P00115000	Put	2027-01-15	100	3.3	0.27	115.00	-39.80%	0.38	0.08	0.23	—
MS	MS270115P00110000	Put	2027-01-15	100	3.3	0.27	110.00	-42.41%	0.42	0.00	0.20	—
MS	MS270115P00105000	Put	2027-01-15	100	3.3	0.27	105.00	-45.03%	0.30	0.00	0.43	—
MS	MS270115P00100000	Put	2027-01-15	100	3.3	0.27	100.00	-47.65%	0.48	0.00	0.11	—
MS	MS270115P00097500	Put	2027-01-15	100	3.3	0.27	97.50	-48.96%	0.43	0.00	0.13	—
MS	MS270115P00095000	Put	2027-01-15	100	3.3	0.27	95.00	-50.27%	0.46	0.00	0.13	—
MS	MS270115P00092500	Put	2027-01-15	100	3.3	0.27	92.50	-51.58%	0.42	0.00	0.40	—
MS	MS270115P00090000	Put	2027-01-15	100	3.3	0.27	90.00	-52.88%	0.84	0.00	0.12	—
MS	MS270115P00087500	Put	2027-01-15	100	3.3	0.27	87.50	-54.19%	0.00	0.00	—	—
MS	MS270115P00085000	Put	2027-01-15	100	3.3	0.27	85.00	-55.50%	0.10	0.00	0.02	—
MS	MS270115P00080000	Put	2027-01-15	100	3.3	0.27	80.00	-58.12%	0.83	0.00	0.06	—
MS	MS270115P00075000	Put	2027-01-15	100	3.3	0.27	75.00	-60.74%	0.27	0.00	0.01	—
MS	MS270115P00070000	Put	2027-01-15	100	3.3	0.27	70.00	-63.35%	0.01	0.00	0.01	—
MS	MS270115P00065000	Put	2027-01-15	100	3.3	0.27	65.00	-65.97%	0.01	0.00	0.01	—
MS	MS270115P00060000	Put	2027-01-15	100	3.3	0.27	60.00	-68.59%	0.12	0.00	0.02	—
MS	MS270115P00055000	Put	2027-01-15	100	3.3	0.27	55.00	-71.21%	0.39	0.00	0.05	—
MS	MS270115P00050000	Put	2027-01-15	100	3.3	0.27	50.00	-73.82%	0.81	0.00	0.02	—
MS	MS270319C00340000	Call	2027-03-19	163	5.4	0.45	340.00	+77.99%	0.55	0.05	0.31	—
MS	MS270319C00330000	Call	2027-03-19	163	5.4	0.45	330.00	+72.76%	0.38	0.01	0.19	—
MS	MS270319C00320000	Call	2027-03-19	163	5.4	0.45	320.00	+67.52%	0.38	0.01	0.23	—
MS	MS270319C00310000	Call	2027-03-19	163	5.4	0.45	310.00	+62.29%	0.47	0.00	0.20	—
MS	MS270319C00300000	Call	2027-03-19	163	5.4	0.45	300.00	+57.05%	0.55	0.06	0.32	—
MS	MS270319C00290000	Call	2027-03-19	163	5.4	0.45	290.00	+51.82%	0.62	0.21	0.94	—
MS	MS270319C00280000	Call	2027-03-19	163	5.4	0.45	280.00	+46.58%	0.79	0.34	1.56	—
MS	MS270319C00270000	Call	2027-03-19	163	5.4	0.45	270.00	+41.35%	1.10	0.55	0.67	—
MS	MS270319C00260000	Call	2027-03-19	163	5.4	0.45	260.00	+36.11%	1.28	0.99	1.15	—
MS	MS270319C00250000	Call	2027-03-19	163	5.4	0.45	250.00	+30.88%	2.11	1.52	1.69	—
MS	MS270319C00240000	Call	2027-03-19	163	5.4	0.45	240.00	+25.64%	3.32	2.35	2.69	—
MS	MS270319C00230000	Call	2027-03-19	163	5.4	0.45	230.00	+20.41%	4.08	3.57	3.96	—
MS	MS270319C00220000	Call	2027-03-19	163	5.4	0.45	220.00	+15.17%	5.93	5.34	5.83	—
MS	MS270319C00210000	Call	2027-03-19	163	5.4	0.45	210.00	+9.94%	8.67	8.03	8.65	—
MS	MS270319C00200000	Call	2027-03-19	163	5.4	0.45	200.00	+4.70%	12.09	11.13	12.20	—
MS	MS270319C00195000	Call	2027-03-19	163	5.4	0.45	195.00	+2.08%	14.79	13.55	14.11	—
MS	MS270319C00190000	Call	2027-03-19	163	5.4	0.45	190.00	-0.53%	16.93	16.15	16.60	—
MS	MS270319C00185000	Call	2027-03-19	163	5.4	0.45	185.00	-3.15%	19.60	18.31	19.35	—
MS	MS270319C00180000	Call	2027-03-19	163	5.4	0.45	180.00	-5.77%	24.52	21.94	21.86	—
MS	MS270319C00175000	Call	2027-03-19	163	5.4	0.45	175.00	-8.39%	27.12	25.39	26.15	—
MS	MS270319C00170000	Call	2027-03-19	163	5.4	0.45	170.00	-11.00%	30.52	28.22	34.60	—
MS	MS270319C00165000	Call	2027-03-19	163	5.4	0.45	165.00	-13.62%	34.28	32.34	41.34	—
MS	MS270319C00160000	Call	2027-03-19	163	5.4	0.45	160.00	-16.24%	37.79	34.92	37.60	—
MS	MS270319C00155000	Call	2027-03-19	163	5.4	0.45	155.00	-18.86%	42.11	40.17	65.75	—
MS	MS270319C00150000	Call	2027-03-19	163	5.4	0.45	150.00	-21.47%	46.25	43.97	82.94	—
MS	MS270319C00145000	Call	2027-03-19	163	5.4	0.45	145.00	-24.09%	50.69	48.48	69.78	—
MS	MS270319C00140000	Call	2027-03-19	163	5.4	0.45	140.00	-26.71%	55.61	51.87	62.20	—
MS	MS270319C00135000	Call	2027-03-19	163	5.4	0.45	135.00	-29.33%	60.15	57.73	57.72	—
MS	MS270319C00130000	Call	2027-03-19	163	5.4	0.45	130.00	-31.94%	63.16	60.72	56.76	—
MS	MS270319C00125000	Call	2027-03-19	163	5.4	0.45	125.00	-34.56%	70.64	65.42	68.95	—
MS	MS270319C00120000	Call	2027-03-19	163	5.4	0.45	120.00	-37.18%	74.22	71.25	95.45	—
MS	MS270319C00115000	Call	2027-03-19	163	5.4	0.45	115.00	-39.80%	79.42	76.85	101.24	—
MS	MS270319C00110000	Call	2027-03-19	163	5.4	0.45	110.00	-42.41%	84.38	79.85	108.75	—
MS	MS270319C00105000	Call	2027-03-19	163	5.4	0.45	105.00	-45.03%	87.86	84.27	114.10	—
MS	MS270319C00100000	Call	2027-03-19	163	5.4	0.45	100.00	-47.65%	91.72	90.30	118.15	—
MS	MS270319C00095000	Call	2027-03-19	163	5.4	0.45	95.00	-50.27%	97.25	94.73	94.73	—
MS	MS270319C00090000	Call	2027-03-19	163	5.4	0.45	90.00	-52.88%	101.93	100.14	—	—
MS	MS270319C00085000	Call	2027-03-19	163	5.4	0.45	85.00	-55.50%	106.67	105.52	125.05	—
MS	MS270319C00080000	Call	2027-03-19	163	5.4	0.45	80.00	-58.12%	112.22	108.19	98.14	—
MS	MS270319P00340000	Put	2027-03-19	163	5.4	0.45	340.00	+77.99%	152.16	144.82	—	—
MS	MS270319P00330000	Put	2027-03-19	163	5.4	0.45	330.00	+72.76%	138.33	135.86	—	—
MS	MS270319P00320000	Put	2027-03-19	163	5.4	0.45	320.00	+67.52%	133.32	126.12	—	—
MS	MS270319P00310000	Put	2027-03-19	163	5.4	0.45	310.00	+62.29%	122.53	120.07	—	—
MS	MS270319P00300000	Put	2027-03-19	163	5.4	0.45	300.00	+57.05%	110.25	106.51	—	—
MS	MS270319P00290000	Put	2027-03-19	163	5.4	0.45	290.00	+51.82%	101.87	98.37	—	—
MS	MS270319P00280000	Put	2027-03-19	163	5.4	0.45	280.00	+46.58%	89.32	87.04	66.35	—
MS	MS270319P00270000	Put	2027-03-19	163	5.4	0.45	270.00	+41.35%	80.17	79.39	—	—
MS	MS270319P00260000	Put	2027-03-19	163	5.4	0.45	260.00	+36.11%	69.64	68.18	—	—
MS	MS270319P00250000	Put	2027-03-19	163	5.4	0.45	250.00	+30.88%	60.38	59.07	—	—
MS	MS270319P00240000	Put	2027-03-19	163	5.4	0.45	240.00	+25.64%	52.52	47.73	52.50	—
MS	MS270319P00230000	Put	2027-03-19	163	5.4	0.45	230.00	+20.41%	42.77	40.49	39.40	—
MS	MS270319P00220000	Put	2027-03-19	163	5.4	0.45	220.00	+15.17%	33.61	31.73	36.70	—
MS	MS270319P00210000	Put	2027-03-19	163	5.4	0.45	210.00	+9.94%	26.15	24.92	26.76	—
MS	MS270319P00200000	Put	2027-03-19	163	5.4	0.45	200.00	+4.70%	19.99	18.23	19.50	—
MS	MS270319P00195000	Put	2027-03-19	163	5.4	0.45	195.00	+2.08%	16.99	16.47	16.51	—
MS	MS270319P00190000	Put	2027-03-19	163	5.4	0.45	190.00	-0.53%	14.36	14.20	14.03	—
MS	MS270319P00185000	Put	2027-03-19	163	5.4	0.45	185.00	-3.15%	11.91	11.78	11.72	—
MS	MS270319P00180000	Put	2027-03-19	163	5.4	0.45	180.00	-5.77%	10.03	9.81	9.62	—
MS	MS270319P00175000	Put	2027-03-19	163	5.4	0.45	175.00	-8.39%	8.66	8.03	8.05	—
MS	MS270319P00170000	Put	2027-03-19	163	5.4	0.45	170.00	-11.00%	6.72	6.27	6.80	—
MS	MS270319P00165000	Put	2027-03-19	163	5.4	0.45	165.00	-13.62%	5.49	5.16	5.45	—
MS	MS270319P00160000	Put	2027-03-19	163	5.4	0.45	160.00	-16.24%	4.58	3.98	4.55	—
MS	MS270319P00155000	Put	2027-03-19	163	5.4	0.45	155.00	-18.86%	4.01	3.19	3.90	—
MS	MS270319P00150000	Put	2027-03-19	163	5.4	0.45	150.00	-21.47%	3.19	2.51	2.95	—
MS	MS270319P00145000	Put	2027-03-19	163	5.4	0.45	145.00	-24.09%	2.24	1.93	2.26	—
MS	MS270319P00140000	Put	2027-03-19	163	5.4	0.45	140.00	-26.71%	1.99	1.44	2.03	—
MS	MS270319P00135000	Put	2027-03-19	163	5.4	0.45	135.00	-29.33%	1.46	1.09	1.28	—
MS	MS270319P00130000	Put	2027-03-19	163	5.4	0.45	130.00	-31.94%	1.34	0.77	1.16	—
MS	MS270319P00125000	Put	2027-03-19	163	5.4	0.45	125.00	-34.56%	1.07	0.60	1.18	—
MS	MS270319P00120000	Put	2027-03-19	163	5.4	0.45	120.00	-37.18%	0.87	0.38	0.51	—
MS	MS270319P00115000	Put	2027-03-19	163	5.4	0.45	115.00	-39.80%	0.68	0.27	0.65	—
MS	MS270319P00110000	Put	2027-03-19	163	5.4	0.45	110.00	-42.41%	0.60	0.11	0.49	—
MS	MS270319P00105000	Put	2027-03-19	163	5.4	0.45	105.00	-45.03%	0.49	0.20	0.26	—
MS	MS270319P00100000	Put	2027-03-19	163	5.4	0.45	100.00	-47.65%	0.44	0.00	0.60	—
MS	MS270319P00095000	Put	2027-03-19	163	5.4	0.45	95.00	-50.27%	0.39	0.00	0.51	—
MS	MS270319P00090000	Put	2027-03-19	163	5.4	0.45	90.00	-52.88%	0.35	0.00	0.36	—
MS	MS270319P00085000	Put	2027-03-19	163	5.4	0.45	85.00	-55.50%	0.31	0.00	0.30	—
MS	MS270319P00080000	Put	2027-03-19	163	5.4	0.45	80.00	-58.12%	0.27	0.00	0.07	—
MS	MS270416C00320000	Call	2027-04-16	191	6.3	0.52	320.00	+67.52%	0.49	0.01	0.86	—
MS	MS270416C00310000	Call	2027-04-16	191	6.3	0.52	310.00	+62.29%	0.62	0.14	1.11	—
MS	MS270416C00300000	Call	2027-04-16	191	6.3	0.52	300.00	+57.05%	0.70	0.26	—	—
MS	MS270416C00290000	Call	2027-04-16	191	6.3	0.52	290.00	+51.82%	0.92	0.41	—	—
MS	MS270416C00280000	Call	2027-04-16	191	6.3	0.52	280.00	+46.58%	1.22	0.61	0.91	—
MS	MS270416C00270000	Call	2027-04-16	191	6.3	0.52	270.00	+41.35%	1.60	1.04	1.23	—
MS	MS270416C00260000	Call	2027-04-16	191	6.3	0.52	260.00	+36.11%	2.02	1.70	1.74	—
MS	MS270416C00250000	Call	2027-04-16	191	6.3	0.52	250.00	+30.88%	3.07	2.29	2.48	—
MS	MS270416C00240000	Call	2027-04-16	191	6.3	0.52	240.00	+25.64%	4.39	3.24	3.68	—
MS	MS270416C00230000	Call	2027-04-16	191	6.3	0.52	230.00	+20.41%	5.47	4.89	5.18	—
MS	MS270416C00220000	Call	2027-04-16	191	6.3	0.52	220.00	+15.17%	7.21	6.47	6.90	—
MS	MS270416C00210000	Call	2027-04-16	191	6.3	0.52	210.00	+9.94%	10.27	9.87	10.15	—
MS	MS270416C00200000	Call	2027-04-16	191	6.3	0.52	200.00	+4.70%	14.19	13.22	13.58	—
MS	MS270416C00195000	Call	2027-04-16	191	6.3	0.52	195.00	+2.08%	16.08	15.36	16.06	—
MS	MS270416C00190000	Call	2027-04-16	191	6.3	0.52	190.00	-0.53%	18.83	17.56	18.50	—
MS	MS270416C00185000	Call	2027-04-16	191	6.3	0.52	185.00	-3.15%	21.75	20.67	21.58	—
MS	MS270416C00180000	Call	2027-04-16	191	6.3	0.52	180.00	-5.77%	24.80	23.62	25.25	—
MS	MS270416C00175000	Call	2027-04-16	191	6.3	0.52	175.00	-8.39%	28.81	26.86	—	—
MS	MS270416C00170000	Call	2027-04-16	191	6.3	0.52	170.00	-11.00%	32.02	30.19	—	—
MS	MS270416C00165000	Call	2027-04-16	191	6.3	0.52	165.00	-13.62%	35.03	33.37	—	—
MS	MS270416C00160000	Call	2027-04-16	191	6.3	0.52	160.00	-16.24%	40.04	37.04	49.74	—
MS	MS270416C00155000	Call	2027-04-16	191	6.3	0.52	155.00	-18.86%	43.51	40.89	—	—
MS	MS270416C00150000	Call	2027-04-16	191	6.3	0.52	150.00	-21.47%	48.52	44.01	42.81	—
MS	MS270416C00145000	Call	2027-04-16	191	6.3	0.52	145.00	-24.09%	52.82	49.26	—	—
MS	MS270416C00140000	Call	2027-04-16	191	6.3	0.52	140.00	-26.71%	56.09	53.95	—	—
MS	MS270416C00135000	Call	2027-04-16	191	6.3	0.52	135.00	-29.33%	60.53	57.38	—	—
MS	MS270416C00130000	Call	2027-04-16	191	6.3	0.52	130.00	-31.94%	64.96	62.77	—	—
MS	MS270416C00125000	Call	2027-04-16	191	6.3	0.52	125.00	-34.56%	69.92	66.16	66.80	—
MS	MS270416C00120000	Call	2027-04-16	191	6.3	0.52	120.00	-37.18%	73.19	71.25	—	—
MS	MS270416P00320000	Put	2027-04-16	191	6.3	0.52	320.00	+67.52%	129.56	126.02	—	—
MS	MS270416P00310000	Put	2027-04-16	191	6.3	0.52	310.00	+62.29%	119.41	116.02	—	—
MS	MS270416P00300000	Put	2027-04-16	191	6.3	0.52	300.00	+57.05%	112.34	109.44	—	—
MS	MS270416P00290000	Put	2027-04-16	191	6.3	0.52	290.00	+51.82%	102.62	96.65	—	—
MS	MS270416P00280000	Put	2027-04-16	191	6.3	0.52	280.00	+46.58%	91.24	88.69	—	—
MS	MS270416P00270000	Put	2027-04-16	191	6.3	0.52	270.00	+41.35%	80.27	78.93	—	—
MS	MS270416P00260000	Put	2027-04-16	191	6.3	0.52	260.00	+36.11%	70.69	67.25	—	—
MS	MS270416P00250000	Put	2027-04-16	191	6.3	0.52	250.00	+30.88%	60.90	58.27	—	—
MS	MS270416P00240000	Put	2027-04-16	191	6.3	0.52	240.00	+25.64%	52.25	49.55	35.65	—
MS	MS270416P00230000	Put	2027-04-16	191	6.3	0.52	230.00	+20.41%	43.37	40.65	—	—
MS	MS270416P00220000	Put	2027-04-16	191	6.3	0.52	220.00	+15.17%	35.61	32.73	40.10	—
MS	MS270416P00210000	Put	2027-04-16	191	6.3	0.52	210.00	+9.94%	27.47	26.10	32.15	—
MS	MS270416P00200000	Put	2027-04-16	191	6.3	0.52	200.00	+4.70%	20.64	19.87	20.45	—
MS	MS270416P00195000	Put	2027-04-16	191	6.3	0.52	195.00	+2.08%	18.14	17.51	18.05	—
MS	MS270416P00190000	Put	2027-04-16	191	6.3	0.52	190.00	-0.53%	15.74	14.79	15.10	—
MS	MS270416P00185000	Put	2027-04-16	191	6.3	0.52	185.00	-3.15%	13.63	12.91	12.70	—
MS	MS270416P00180000	Put	2027-04-16	191	6.3	0.52	180.00	-5.77%	11.51	10.55	11.04	—
MS	MS270416P00175000	Put	2027-04-16	191	6.3	0.52	175.00	-8.39%	9.33	8.58	9.15	—
MS	MS270416P00170000	Put	2027-04-16	191	6.3	0.52	170.00	-11.00%	7.98	7.38	7.57	—
MS	MS270416P00165000	Put	2027-04-16	191	6.3	0.52	165.00	-13.62%	6.86	6.09	6.17	—
MS	MS270416P00160000	Put	2027-04-16	191	6.3	0.52	160.00	-16.24%	5.68	4.93	5.15	—
MS	MS270416P00155000	Put	2027-04-16	191	6.3	0.52	155.00	-18.86%	4.36	3.80	4.55	—
MS	MS270416P00150000	Put	2027-04-16	191	6.3	0.52	150.00	-21.47%	3.70	3.01	3.60	—
MS	MS270416P00145000	Put	2027-04-16	191	6.3	0.52	145.00	-24.09%	3.18	2.38	2.85	—
MS	MS270416P00140000	Put	2027-04-16	191	6.3	0.52	140.00	-26.71%	2.39	2.01	2.19	—
MS	MS270416P00135000	Put	2027-04-16	191	6.3	0.52	135.00	-29.33%	1.86	1.48	2.21	—
MS	MS270416P00130000	Put	2027-04-16	191	6.3	0.52	130.00	-31.94%	1.70	1.11	1.50	—
MS	MS270416P00125000	Put	2027-04-16	191	6.3	0.52	125.00	-34.56%	1.33	0.81	1.13	—
MS	MS270416P00120000	Put	2027-04-16	191	6.3	0.52	120.00	-37.18%	1.10	0.60	—	—
MS	MS270617C00340000	Call	2027-06-17	253	8.3	0.69	340.00	+77.99%	0.58	0.13	0.35	—
MS	MS270617C00330000	Call	2027-06-17	253	8.3	0.69	330.00	+72.76%	0.67	0.22	0.92	—
MS	MS270617C00320000	Call	2027-06-17	253	8.3	0.69	320.00	+67.52%	0.83	0.34	5.80	—
MS	MS270617C00310000	Call	2027-06-17	253	8.3	0.69	310.00	+62.29%	1.02	0.52	4.65	—
MS	MS270617C00300000	Call	2027-06-17	253	8.3	0.69	300.00	+57.05%	1.24	0.70	1.00	—
MS	MS270617C00290000	Call	2027-06-17	253	8.3	0.69	290.00	+51.82%	1.59	0.97	2.17	—
MS	MS270617C00280000	Call	2027-06-17	253	8.3	0.69	280.00	+46.58%	2.10	1.35	1.35	—
MS	MS270617C00270000	Call	2027-06-17	253	8.3	0.69	270.00	+41.35%	2.58	2.00	2.25	—
MS	MS270617C00260000	Call	2027-06-17	253	8.3	0.69	260.00	+36.11%	3.55	2.63	2.51	—
MS	MS270617C00250000	Call	2027-06-17	253	8.3	0.69	250.00	+30.88%	4.47	3.73	4.05	—
MS	MS270617C00240000	Call	2027-06-17	253	8.3	0.69	240.00	+25.64%	5.43	5.20	5.30	—
MS	MS270617C00230000	Call	2027-06-17	253	8.3	0.69	230.00	+20.41%	7.39	6.69	7.11	—
MS	MS270617C00220000	Call	2027-06-17	253	8.3	0.69	220.00	+15.17%	10.09	9.49	9.80	—
MS	MS270617C00210000	Call	2027-06-17	253	8.3	0.69	210.00	+9.94%	12.98	12.27	12.95	—
MS	MS270617C00200000	Call	2027-06-17	253	8.3	0.69	200.00	+4.70%	16.88	16.08	16.86	—
MS	MS270617C00195000	Call	2027-06-17	253	8.3	0.69	195.00	+2.08%	19.03	17.31	18.89	—
MS	MS270617C00190000	Call	2027-06-17	253	8.3	0.69	190.00	-0.53%	21.57	20.43	21.10	—
MS	MS270617C00185000	Call	2027-06-17	253	8.3	0.69	185.00	-3.15%	24.36	22.85	23.06	—
MS	MS270617C00180000	Call	2027-06-17	253	8.3	0.69	180.00	-5.77%	26.90	25.97	26.40	—
MS	MS270617C00175000	Call	2027-06-17	253	8.3	0.69	175.00	-8.39%	30.08	28.33	54.20	—
MS	MS270617C00170000	Call	2027-06-17	253	8.3	0.69	170.00	-11.00%	34.66	32.02	32.75	—
MS	MS270617C00165000	Call	2027-06-17	253	8.3	0.69	165.00	-13.62%	37.31	34.92	46.90	—
MS	MS270617C00160000	Call	2027-06-17	253	8.3	0.69	160.00	-16.24%	41.48	39.68	41.19	—
MS	MS270617C00155000	Call	2027-06-17	253	8.3	0.69	155.00	-18.86%	45.08	43.21	43.30	—
MS	MS270617C00150000	Call	2027-06-17	253	8.3	0.69	150.00	-21.47%	49.30	46.05	47.45	—
MS	MS270617C00145000	Call	2027-06-17	253	8.3	0.69	145.00	-24.09%	52.20	50.23	67.80	—
MS	MS270617C00140000	Call	2027-06-17	253	8.3	0.69	140.00	-26.71%	57.95	53.68	75.02	—
MS	MS270617C00135000	Call	2027-06-17	253	8.3	0.69	135.00	-29.33%	61.48	57.05	88.37	—
MS	MS270617C00130000	Call	2027-06-17	253	8.3	0.69	130.00	-31.94%	65.22	61.35	64.38	—
MS	MS270617C00125000	Call	2027-06-17	253	8.3	0.69	125.00	-34.56%	71.92	68.35	92.53	—
MS	MS270617C00120000	Call	2027-06-17	253	8.3	0.69	120.00	-37.18%	74.57	70.89	84.50	—
MS	MS270617C00115000	Call	2027-06-17	253	8.3	0.69	115.00	-39.80%	80.79	76.62	75.90	—
MS	MS270617C00110000	Call	2027-06-17	253	8.3	0.69	110.00	-42.41%	84.04	82.96	110.14	—
MS	MS270617C00105000	Call	2027-06-17	253	8.3	0.69	105.00	-45.03%	88.89	86.09	106.10	—
MS	MS270617C00100000	Call	2027-06-17	253	8.3	0.69	100.00	-47.65%	94.68	88.62	85.39	—
MS	MS270617C00095000	Call	2027-06-17	253	8.3	0.69	95.00	-50.27%	97.06	93.52	—	—
MS	MS270617P00340000	Put	2027-06-17	253	8.3	0.69	340.00	+77.99%	147.97	147.46	—	—
MS	MS270617P00330000	Put	2027-06-17	253	8.3	0.69	330.00	+72.76%	142.10	138.09	—	—
MS	MS270617P00320000	Put	2027-06-17	253	8.3	0.69	320.00	+67.52%	130.36	130.16	—	—
MS	MS270617P00310000	Put	2027-06-17	253	8.3	0.69	310.00	+62.29%	119.50	117.72	—	—
MS	MS270617P00300000	Put	2027-06-17	253	8.3	0.69	300.00	+57.05%	109.65	107.35	—	—
MS	MS270617P00290000	Put	2027-06-17	253	8.3	0.69	290.00	+51.82%	102.79	97.50	—	—
MS	MS270617P00280000	Put	2027-06-17	253	8.3	0.69	280.00	+46.58%	91.01	87.50	—	—
MS	MS270617P00270000	Put	2027-06-17	253	8.3	0.69	270.00	+41.35%	81.31	79.61	—	—
MS	MS270617P00260000	Put	2027-06-17	253	8.3	0.69	260.00	+36.11%	72.08	68.99	55.93	—
MS	MS270617P00250000	Put	2027-06-17	253	8.3	0.69	250.00	+30.88%	62.95	58.92	49.94	—
MS	MS270617P00240000	Put	2027-06-17	253	8.3	0.69	240.00	+25.64%	52.23	51.03	37.15	—
MS	MS270617P00230000	Put	2027-06-17	253	8.3	0.69	230.00	+20.41%	43.70	41.58	30.20	—
MS	MS270617P00220000	Put	2027-06-17	253	8.3	0.69	220.00	+15.17%	36.84	34.69	35.47	—
MS	MS270617P00210000	Put	2027-06-17	253	8.3	0.69	210.00	+9.94%	28.99	26.83	28.81	—
MS	MS270617P00200000	Put	2027-06-17	253	8.3	0.69	200.00	+4.70%	22.70	21.99	22.47	—
MS	MS270617P00195000	Put	2027-06-17	253	8.3	0.69	195.00	+2.08%	20.12	18.70	19.52	—
MS	MS270617P00190000	Put	2027-06-17	253	8.3	0.69	190.00	-0.53%	17.93	16.94	17.25	—
MS	MS270617P00185000	Put	2027-06-17	253	8.3	0.69	185.00	-3.15%	15.80	14.26	15.80	—
MS	MS270617P00180000	Put	2027-06-17	253	8.3	0.69	180.00	-5.77%	13.36	12.71	13.00	—
MS	MS270617P00175000	Put	2027-06-17	253	8.3	0.69	175.00	-8.39%	11.81	10.78	11.35	—
MS	MS270617P00170000	Put	2027-06-17	253	8.3	0.69	170.00	-11.00%	9.90	9.20	9.95	—
MS	MS270617P00165000	Put	2027-06-17	253	8.3	0.69	165.00	-13.62%	8.41	7.56	8.38	—
MS	MS270617P00160000	Put	2027-06-17	253	8.3	0.69	160.00	-16.24%	7.11	6.56	6.60	—
MS	MS270617P00155000	Put	2027-06-17	253	8.3	0.69	155.00	-18.86%	5.98	5.38	5.55	—
MS	MS270617P00150000	Put	2027-06-17	253	8.3	0.69	150.00	-21.47%	4.97	4.48	4.70	—
MS	MS270617P00145000	Put	2027-06-17	253	8.3	0.69	145.00	-24.09%	4.16	3.48	3.80	—
MS	MS270617P00140000	Put	2027-06-17	253	8.3	0.69	140.00	-26.71%	4.43	2.83	3.35	—
MS	MS270617P00135000	Put	2027-06-17	253	8.3	0.69	135.00	-29.33%	2.82	2.25	2.89	—
MS	MS270617P00130000	Put	2027-06-17	253	8.3	0.69	130.00	-31.94%	2.35	1.92	2.21	—
MS	MS270617P00125000	Put	2027-06-17	253	8.3	0.69	125.00	-34.56%	2.07	1.39	1.74	—
MS	MS270617P00120000	Put	2027-06-17	253	8.3	0.69	120.00	-37.18%	1.66	1.12	1.40	—
MS	MS270617P00115000	Put	2027-06-17	253	8.3	0.69	115.00	-39.80%	1.39	0.82	1.04	—
MS	MS270617P00110000	Put	2027-06-17	253	8.3	0.69	110.00	-42.41%	1.08	0.69	0.84	—
MS	MS270617P00105000	Put	2027-06-17	253	8.3	0.69	105.00	-45.03%	0.93	0.45	0.62	—
MS	MS270617P00100000	Put	2027-06-17	253	8.3	0.69	100.00	-47.65%	0.94	0.09	0.78	—
MS	MS270617P00095000	Put	2027-06-17	253	8.3	0.69	95.00	-50.27%	0.81	0.00	0.50	—
MS	MS270917C00320000	Call	2027-09-17	345	11.3	0.95	320.00	+67.52%	1.61	0.98	1.21	—
MS	MS270917C00310000	Call	2027-09-17	345	11.3	0.95	310.00	+62.29%	2.00	1.22	—	—
MS	MS270917C00300000	Call	2027-09-17	345	11.3	0.95	300.00	+57.05%	2.46	1.59	1.98	—
MS	MS270917C00290000	Call	2027-09-17	345	11.3	0.95	290.00	+51.82%	3.02	2.07	2.64	—
MS	MS270917C00280000	Call	2027-09-17	345	11.3	0.95	280.00	+46.58%	3.78	2.76	6.35	—
MS	MS270917C00270000	Call	2027-09-17	345	11.3	0.95	270.00	+41.35%	4.58	3.54	4.15	—
MS	MS270917C00260000	Call	2027-09-17	345	11.3	0.95	260.00	+36.11%	5.69	4.68	5.10	—
MS	MS270917C00250000	Call	2027-09-17	345	11.3	0.95	250.00	+30.88%	6.34	5.89	6.35	—
MS	MS270917C00240000	Call	2027-09-17	345	11.3	0.95	240.00	+25.64%	8.04	7.08	8.10	—
MS	MS270917C00230000	Call	2027-09-17	345	11.3	0.95	230.00	+20.41%	10.58	9.31	10.36	—
MS	MS270917C00220000	Call	2027-09-17	345	11.3	0.95	220.00	+15.17%	13.47	12.29	12.90	—
MS	MS270917C00210000	Call	2027-09-17	345	11.3	0.95	210.00	+9.94%	16.67	14.83	16.25	—
MS	MS270917C00200000	Call	2027-09-17	345	11.3	0.95	200.00	+4.70%	20.47	19.39	20.35	—
MS	MS270917C00195000	Call	2027-09-17	345	11.3	0.95	195.00	+2.08%	22.39	20.89	22.99	—
MS	MS270917C00190000	Call	2027-09-17	345	11.3	0.95	190.00	-0.53%	25.42	23.75	24.14	—
MS	MS270917C00185000	Call	2027-09-17	345	11.3	0.95	185.00	-3.15%	28.64	26.73	23.55	—
MS	MS270917C00180000	Call	2027-09-17	345	11.3	0.95	180.00	-5.77%	31.06	29.69	30.50	—
MS	MS270917C00175000	Call	2027-09-17	345	11.3	0.95	175.00	-8.39%	34.06	32.33	44.11	—
MS	MS270917C00170000	Call	2027-09-17	345	11.3	0.95	170.00	-11.00%	36.82	35.40	36.54	—
MS	MS270917C00165000	Call	2027-09-17	345	11.3	0.95	165.00	-13.62%	39.83	38.26	38.60	—
MS	MS270917C00160000	Call	2027-09-17	345	11.3	0.95	160.00	-16.24%	43.41	42.09	—	—
MS	MS270917C00155000	Call	2027-09-17	345	11.3	0.95	155.00	-18.86%	47.39	45.55	45.35	—
MS	MS270917C00150000	Call	2027-09-17	345	11.3	0.95	150.00	-21.47%	50.82	49.35	70.66	—
MS	MS270917C00145000	Call	2027-09-17	345	11.3	0.95	145.00	-24.09%	56.19	53.89	—	—
MS	MS270917C00140000	Call	2027-09-17	345	11.3	0.95	140.00	-26.71%	58.11	56.33	60.25	—
MS	MS270917C00135000	Call	2027-09-17	345	11.3	0.95	135.00	-29.33%	62.84	61.40	62.10	—
MS	MS270917C00130000	Call	2027-09-17	345	11.3	0.95	130.00	-31.94%	66.36	64.79	—	—
MS	MS270917C00125000	Call	2027-09-17	345	11.3	0.95	125.00	-34.56%	73.31	68.83	—	—
MS	MS270917C00120000	Call	2027-09-17	345	11.3	0.95	120.00	-37.18%	77.78	73.09	95.50	—
MS	MS270917C00115000	Call	2027-09-17	345	11.3	0.95	115.00	-39.80%	79.42	76.61	—	—
MS	MS270917C00110000	Call	2027-09-17	345	11.3	0.95	110.00	-42.41%	85.19	81.69	83.50	—
MS	MS270917C00105000	Call	2027-09-17	345	11.3	0.95	105.00	-45.03%	90.30	86.82	—	—
MS	MS270917C00100000	Call	2027-09-17	345	11.3	0.95	100.00	-47.65%	92.48	90.61	—	—
MS	MS270917P00320000	Put	2027-09-17	345	11.3	0.95	320.00	+67.52%	132.81	125.97	—	—
MS	MS270917P00310000	Put	2027-09-17	345	11.3	0.95	310.00	+62.29%	122.12	117.36	—	—
MS	MS270917P00300000	Put	2027-09-17	345	11.3	0.95	300.00	+57.05%	110.15	108.57	—	—
MS	MS270917P00290000	Put	2027-09-17	345	11.3	0.95	290.00	+51.82%	102.11	97.85	—	—
MS	MS270917P00280000	Put	2027-09-17	345	11.3	0.95	280.00	+46.58%	90.27	86.37	—	—
MS	MS270917P00270000	Put	2027-09-17	345	11.3	0.95	270.00	+41.35%	82.08	76.77	—	—
MS	MS270917P00260000	Put	2027-09-17	345	11.3	0.95	260.00	+36.11%	71.64	69.99	—	—
MS	MS270917P00250000	Put	2027-09-17	345	11.3	0.95	250.00	+30.88%	63.53	59.53	45.60	—
MS	MS270917P00240000	Put	2027-09-17	345	11.3	0.95	240.00	+25.64%	54.44	50.67	54.30	—
MS	MS270917P00230000	Put	2027-09-17	345	11.3	0.95	230.00	+20.41%	45.62	43.25	33.80	—
MS	MS270917P00220000	Put	2027-09-17	345	11.3	0.95	220.00	+15.17%	37.86	35.83	36.63	—
MS	MS270917P00210000	Put	2027-09-17	345	11.3	0.95	210.00	+9.94%	32.58	30.14	31.95	—
MS	MS270917P00200000	Put	2027-09-17	345	11.3	0.95	200.00	+4.70%	26.07	24.53	24.90	—
MS	MS270917P00195000	Put	2027-09-17	345	11.3	0.95	195.00	+2.08%	23.40	21.42	22.95	—
MS	MS270917P00190000	Put	2027-09-17	345	11.3	0.95	190.00	-0.53%	20.54	19.30	19.81	—
MS	MS270917P00185000	Put	2027-09-17	345	11.3	0.95	185.00	-3.15%	18.52	17.32	17.52	—
MS	MS270917P00180000	Put	2027-09-17	345	11.3	0.95	180.00	-5.77%	16.10	14.72	15.35	—
MS	MS270917P00175000	Put	2027-09-17	345	11.3	0.95	175.00	-8.39%	14.38	12.99	13.45	—
MS	MS270917P00170000	Put	2027-09-17	345	11.3	0.95	170.00	-11.00%	12.28	11.61	11.75	—
MS	MS270917P00165000	Put	2027-09-17	345	11.3	0.95	165.00	-13.62%	10.36	9.98	10.07	—
MS	MS270917P00160000	Put	2027-09-17	345	11.3	0.95	160.00	-16.24%	9.17	8.05	8.80	—
MS	MS270917P00155000	Put	2027-09-17	345	11.3	0.95	155.00	-18.86%	7.99	6.56	7.52	—
MS	MS270917P00150000	Put	2027-09-17	345	11.3	0.95	150.00	-21.47%	7.19	6.07	6.42	—
MS	MS270917P00145000	Put	2027-09-17	345	11.3	0.95	145.00	-24.09%	5.87	4.69	5.95	—
MS	MS270917P00140000	Put	2027-09-17	345	11.3	0.95	140.00	-26.71%	4.89	4.11	4.70	—
MS	MS270917P00135000	Put	2027-09-17	345	11.3	0.95	135.00	-29.33%	4.08	3.69	4.10	—
MS	MS270917P00130000	Put	2027-09-17	345	11.3	0.95	130.00	-31.94%	3.53	2.90	3.35	—
MS	MS270917P00125000	Put	2027-09-17	345	11.3	0.95	125.00	-34.56%	2.89	2.53	2.70	—
MS	MS270917P00120000	Put	2027-09-17	345	11.3	0.95	120.00	-37.18%	2.65	1.99	—	—
MS	MS270917P00115000	Put	2027-09-17	345	11.3	0.95	115.00	-39.80%	2.00	1.76	2.25	—
MS	MS270917P00110000	Put	2027-09-17	345	11.3	0.95	110.00	-42.41%	1.77	1.18	1.60	—
MS	MS270917P00105000	Put	2027-09-17	345	11.3	0.95	105.00	-45.03%	1.49	0.92	1.24	—
MS	MS270917P00100000	Put	2027-09-17	345	11.3	0.95	100.00	-47.65%	1.19	0.75	—	—
MS	MS271217C00340000	Call	2027-12-17	436	14.3	1.19	340.00	+77.99%	1.98	1.19	1.52	—
MS	MS271217C00330000	Call	2027-12-17	436	14.3	1.19	330.00	+72.76%	2.02	1.44	1.92	—
MS	MS271217C00320000	Call	2027-12-17	436	14.3	1.19	320.00	+67.52%	2.74	1.88	2.65	—
MS	MS271217C00310000	Call	2027-12-17	436	14.3	1.19	310.00	+62.29%	3.30	2.30	9.34	—
MS	MS271217C00300000	Call	2027-12-17	436	14.3	1.19	300.00	+57.05%	3.63	2.84	6.20	—
MS	MS271217C00290000	Call	2027-12-17	436	14.3	1.19	290.00	+51.82%	4.70	3.46	4.10	—
MS	MS271217C00280000	Call	2027-12-17	436	14.3	1.19	280.00	+46.58%	5.08	4.27	7.90	—
MS	MS271217C00270000	Call	2027-12-17	436	14.3	1.19	270.00	+41.35%	6.22	5.30	6.20	—
MS	MS271217C00260000	Call	2027-12-17	436	14.3	1.19	260.00	+36.11%	7.40	7.00	7.20	—
MS	MS271217C00250000	Call	2027-12-17	436	14.3	1.19	250.00	+30.88%	9.16	8.20	8.85	—
MS	MS271217C00240000	Call	2027-12-17	436	14.3	1.19	240.00	+25.64%	11.17	10.33	10.85	—
MS	MS271217C00230000	Call	2027-12-17	436	14.3	1.19	230.00	+20.41%	13.27	13.08	13.20	—
MS	MS271217C00220000	Call	2027-12-17	436	14.3	1.19	220.00	+15.17%	16.40	15.80	16.44	—
MS	MS271217C00210000	Call	2027-12-17	436	14.3	1.19	210.00	+9.94%	19.69	18.37	19.70	—
MS	MS271217C00200000	Call	2027-12-17	436	14.3	1.19	200.00	+4.70%	23.58	23.23	23.58	—
MS	MS271217C00195000	Call	2027-12-17	436	14.3	1.19	195.00	+2.08%	26.34	24.82	25.90	—
MS	MS271217C00190000	Call	2027-12-17	436	14.3	1.19	190.00	-0.53%	29.23	27.87	28.45	—
MS	MS271217C00185000	Call	2027-12-17	436	14.3	1.19	185.00	-3.15%	32.38	29.55	30.90	—
MS	MS271217C00180000	Call	2027-12-17	436	14.3	1.19	180.00	-5.77%	35.45	32.52	30.84	—
MS	MS271217C00175000	Call	2027-12-17	436	14.3	1.19	175.00	-8.39%	39.09	34.96	61.46	—
MS	MS271217C00170000	Call	2027-12-17	436	14.3	1.19	170.00	-11.00%	40.74	39.09	39.85	—
MS	MS271217C00165000	Call	2027-12-17	436	14.3	1.19	165.00	-13.62%	43.48	40.76	41.26	—
MS	MS271217C00160000	Call	2027-12-17	436	14.3	1.19	160.00	-16.24%	48.32	45.14	48.80	—
MS	MS271217C00155000	Call	2027-12-17	436	14.3	1.19	155.00	-18.86%	50.75	47.85	49.14	—
MS	MS271217C00150000	Call	2027-12-17	436	14.3	1.19	150.00	-21.47%	54.71	52.58	52.81	—
MS	MS271217C00145000	Call	2027-12-17	436	14.3	1.19	145.00	-24.09%	57.46	56.21	56.50	—
MS	MS271217C00140000	Call	2027-12-17	436	14.3	1.19	140.00	-26.71%	61.73	59.52	76.43	—
MS	MS271217C00135000	Call	2027-12-17	436	14.3	1.19	135.00	-29.33%	66.56	61.79	64.45	—
MS	MS271217C00130000	Call	2027-12-17	436	14.3	1.19	130.00	-31.94%	68.69	65.93	62.72	—
MS	MS271217C00125000	Call	2027-12-17	436	14.3	1.19	125.00	-34.56%	74.36	71.68	70.50	—
MS	MS271217C00120000	Call	2027-12-17	436	14.3	1.19	120.00	-37.18%	78.88	74.43	85.25	—
MS	MS271217C00115000	Call	2027-12-17	436	14.3	1.19	115.00	-39.80%	81.73	77.87	95.50	—
MS	MS271217C00110000	Call	2027-12-17	436	14.3	1.19	110.00	-42.41%	87.01	83.61	106.60	—
MS	MS271217C00105000	Call	2027-12-17	436	14.3	1.19	105.00	-45.03%	89.61	87.23	93.66	—
MS	MS271217C00100000	Call	2027-12-17	436	14.3	1.19	100.00	-47.65%	93.09	90.53	114.70	—
MS	MS271217C00095000	Call	2027-12-17	436	14.3	1.19	95.00	-50.27%	97.78	97.00	98.00	—
MS	MS271217C00090000	Call	2027-12-17	436	14.3	1.19	90.00	-52.88%	105.74	99.21	130.10	—
MS	MS271217C00085000	Call	2027-12-17	436	14.3	1.19	85.00	-55.50%	109.51	106.38	136.35	—
MS	MS271217C00080000	Call	2027-12-17	436	14.3	1.19	80.00	-58.12%	114.12	108.98	136.33	—
MS	MS271217C00075000	Call	2027-12-17	436	14.3	1.19	75.00	-60.74%	117.93	113.23	136.02	—
MS	MS271217C00070000	Call	2027-12-17	436	14.3	1.19	70.00	-63.35%	124.81	119.48	141.34	—
MS	MS271217C00065000	Call	2027-12-17	436	14.3	1.19	65.00	-65.97%	127.90	125.47	74.75	—
MS	MS271217C00060000	Call	2027-12-17	436	14.3	1.19	60.00	-68.59%	133.61	131.17	93.60	—
MS	MS271217C00055000	Call	2027-12-17	436	14.3	1.19	55.00	-71.21%	138.28	131.41	141.75	—
MS	MS271217C00050000	Call	2027-12-17	436	14.3	1.19	50.00	-73.82%	144.22	137.94	130.50	—
MS	MS271217P00340000	Put	2027-12-17	436	14.3	1.19	340.00	+77.99%	147.39	146.83	—	—
MS	MS271217P00330000	Put	2027-12-17	436	14.3	1.19	330.00	+72.76%	139.59	137.92	—	—
MS	MS271217P00320000	Put	2027-12-17	436	14.3	1.19	320.00	+67.52%	130.70	125.74	—	—
MS	MS271217P00310000	Put	2027-12-17	436	14.3	1.19	310.00	+62.29%	123.66	118.48	—	—
MS	MS271217P00300000	Put	2027-12-17	436	14.3	1.19	300.00	+57.05%	109.68	105.77	—	—
MS	MS271217P00290000	Put	2027-12-17	436	14.3	1.19	290.00	+51.82%	101.77	97.27	—	—
MS	MS271217P00280000	Put	2027-12-17	436	14.3	1.19	280.00	+46.58%	92.25	87.25	—	—
MS	MS271217P00270000	Put	2027-12-17	436	14.3	1.19	270.00	+41.35%	83.04	78.12	64.02	—
MS	MS271217P00260000	Put	2027-12-17	436	14.3	1.19	260.00	+36.11%	72.69	68.48	79.17	—
MS	MS271217P00250000	Put	2027-12-17	436	14.3	1.19	250.00	+30.88%	63.86	61.21	85.85	—
MS	MS271217P00240000	Put	2027-12-17	436	14.3	1.19	240.00	+25.64%	55.53	52.66	57.95	—
MS	MS271217P00230000	Put	2027-12-17	436	14.3	1.19	230.00	+20.41%	46.51	45.04	36.15	—
MS	MS271217P00220000	Put	2027-12-17	436	14.3	1.19	220.00	+15.17%	40.46	38.15	39.95	—
MS	MS271217P00210000	Put	2027-12-17	436	14.3	1.19	210.00	+9.94%	33.70	32.50	36.25	—
MS	MS271217P00200000	Put	2027-12-17	436	14.3	1.19	200.00	+4.70%	27.68	26.74	27.95	—
MS	MS271217P00195000	Put	2027-12-17	436	14.3	1.19	195.00	+2.08%	25.54	24.49	25.88	—
MS	MS271217P00190000	Put	2027-12-17	436	14.3	1.19	190.00	-0.53%	22.52	20.82	22.79	—
MS	MS271217P00185000	Put	2027-12-17	436	14.3	1.19	185.00	-3.15%	21.46	19.59	20.48	—
MS	MS271217P00180000	Put	2027-12-17	436	14.3	1.19	180.00	-5.77%	18.67	17.04	19.60	—
MS	MS271217P00175000	Put	2027-12-17	436	14.3	1.19	175.00	-8.39%	16.81	15.05	17.23	—
MS	MS271217P00170000	Put	2027-12-17	436	14.3	1.19	170.00	-11.00%	14.73	13.56	16.01	—
MS	MS271217P00165000	Put	2027-12-17	436	14.3	1.19	165.00	-13.62%	12.90	11.07	12.15	—
MS	MS271217P00160000	Put	2027-12-17	436	14.3	1.19	160.00	-16.24%	12.04	10.47	12.70	—
MS	MS271217P00155000	Put	2027-12-17	436	14.3	1.19	155.00	-18.86%	10.61	8.86	9.25	—
MS	MS271217P00150000	Put	2027-12-17	436	14.3	1.19	150.00	-21.47%	8.83	7.64	8.70	—
MS	MS271217P00145000	Put	2027-12-17	436	14.3	1.19	145.00	-24.09%	8.16	6.38	6.30	—
MS	MS271217P00140000	Put	2027-12-17	436	14.3	1.19	140.00	-26.71%	6.74	5.59	6.09	—
MS	MS271217P00135000	Put	2027-12-17	436	14.3	1.19	135.00	-29.33%	5.79	4.53	6.55	—
MS	MS271217P00130000	Put	2027-12-17	436	14.3	1.19	130.00	-31.94%	4.91	4.08	4.65	—
MS	MS271217P00125000	Put	2027-12-17	436	14.3	1.19	125.00	-34.56%	4.33	3.30	11.65	—
MS	MS271217P00120000	Put	2027-12-17	436	14.3	1.19	120.00	-37.18%	3.38	2.80	2.69	—
MS	MS271217P00115000	Put	2027-12-17	436	14.3	1.19	115.00	-39.80%	2.99	2.25	3.02	—
MS	MS271217P00110000	Put	2027-12-17	436	14.3	1.19	110.00	-42.41%	2.60	1.90	2.15	—
MS	MS271217P00105000	Put	2027-12-17	436	14.3	1.19	105.00	-45.03%	2.11	1.54	1.90	—
MS	MS271217P00100000	Put	2027-12-17	436	14.3	1.19	100.00	-47.65%	1.77	1.22	1.25	—
MS	MS271217P00095000	Put	2027-12-17	436	14.3	1.19	95.00	-50.27%	1.51	0.95	1.29	—
MS	MS271217P00090000	Put	2027-12-17	436	14.3	1.19	90.00	-52.88%	1.21	0.74	1.16	—
MS	MS271217P00085000	Put	2027-12-17	436	14.3	1.19	85.00	-55.50%	1.01	0.60	0.75	—
MS	MS271217P00080000	Put	2027-12-17	436	14.3	1.19	80.00	-58.12%	1.08	0.39	1.30	—
MS	MS271217P00075000	Put	2027-12-17	436	14.3	1.19	75.00	-60.74%	0.95	0.30	1.77	—
MS	MS271217P00070000	Put	2027-12-17	436	14.3	1.19	70.00	-63.35%	0.80	0.18	0.94	—
MS	MS271217P00065000	Put	2027-12-17	436	14.3	1.19	65.00	-65.97%	0.74	0.05	0.42	—
MS	MS271217P00060000	Put	2027-12-17	436	14.3	1.19	60.00	-68.59%	0.66	0.00	0.28	—
MS	MS271217P00055000	Put	2027-12-17	436	14.3	1.19	55.00	-71.21%	0.61	0.00	1.67	—
MS	MS271217P00050000	Put	2027-12-17	436	14.3	1.19	50.00	-73.82%	0.91	0.00	0.65	—
MS	MS280121C00340000	Call	2028-01-21	471	15.5	1.29	340.00	+77.99%	2.30	1.56	1.76	—
MS	MS280121C00330000	Call	2028-01-21	471	15.5	1.29	330.00	+72.76%	2.69	1.84	2.17	—
MS	MS280121C00320000	Call	2028-01-21	471	15.5	1.29	320.00	+67.52%	3.30	2.24	2.30	—
MS	MS280121C00310000	Call	2028-01-21	471	15.5	1.29	310.00	+62.29%	3.44	2.77	2.65	—
MS	MS280121C00300000	Call	2028-01-21	471	15.5	1.29	300.00	+57.05%	4.22	3.38	3.45	—
MS	MS280121C00290000	Call	2028-01-21	471	15.5	1.29	290.00	+51.82%	4.88	4.07	5.58	—
MS	MS280121C00280000	Call	2028-01-21	471	15.5	1.29	280.00	+46.58%	5.73	5.12	4.79	—
MS	MS280121C00270000	Call	2028-01-21	471	15.5	1.29	270.00	+41.35%	6.94	6.62	6.70	—
MS	MS280121C00260000	Call	2028-01-21	471	15.5	1.29	260.00	+36.11%	8.52	7.95	8.10	—
MS	MS280121C00250000	Call	2028-01-21	471	15.5	1.29	250.00	+30.88%	11.18	8.72	10.30	—
MS	MS280121C00240000	Call	2028-01-21	471	15.5	1.29	240.00	+25.64%	12.13	11.63	12.47	—
MS	MS280121C00230000	Call	2028-01-21	471	15.5	1.29	230.00	+20.41%	14.92	14.13	14.81	—
MS	MS280121C00220000	Call	2028-01-21	471	15.5	1.29	220.00	+15.17%	18.21	17.23	17.95	—
MS	MS280121C00210000	Call	2028-01-21	471	15.5	1.29	210.00	+9.94%	22.40	20.34	21.25	—
MS	MS280121C00200000	Call	2028-01-21	471	15.5	1.29	200.00	+4.70%	25.56	24.75	25.25	—
MS	MS280121C00195000	Call	2028-01-21	471	15.5	1.29	195.00	+2.08%	28.20	26.35	27.47	—
MS	MS280121C00190000	Call	2028-01-21	471	15.5	1.29	190.00	-0.53%	31.20	29.33	29.96	—
MS	MS280121C00185000	Call	2028-01-21	471	15.5	1.29	185.00	-3.15%	33.95	31.15	36.78	—
MS	MS280121C00180000	Call	2028-01-21	471	15.5	1.29	180.00	-5.77%	36.27	34.59	34.13	—
MS	MS280121C00175000	Call	2028-01-21	471	15.5	1.29	175.00	-8.39%	38.52	37.62	39.05	—
MS	MS280121C00170000	Call	2028-01-21	471	15.5	1.29	170.00	-11.00%	43.18	38.21	36.04	—
MS	MS280121C00165000	Call	2028-01-21	471	15.5	1.29	165.00	-13.62%	45.28	42.66	43.15	—
MS	MS280121C00160000	Call	2028-01-21	471	15.5	1.29	160.00	-16.24%	48.14	46.66	52.55	—
MS	MS280121C00155000	Call	2028-01-21	471	15.5	1.29	155.00	-18.86%	52.94	49.18	50.80	—
MS	MS280121C00150000	Call	2028-01-21	471	15.5	1.29	150.00	-21.47%	54.96	51.99	54.37	—
MS	MS280121C00145000	Call	2028-01-21	471	15.5	1.29	145.00	-24.09%	58.64	56.68	65.00	—
MS	MS280121C00140000	Call	2028-01-21	471	15.5	1.29	140.00	-26.71%	62.86	59.26	58.05	—
MS	MS280121C00135000	Call	2028-01-21	471	15.5	1.29	135.00	-29.33%	67.29	63.23	58.20	—
MS	MS280121C00130000	Call	2028-01-21	471	15.5	1.29	130.00	-31.94%	69.86	68.63	68.93	—
MS	MS280121C00125000	Call	2028-01-21	471	15.5	1.29	125.00	-34.56%	76.18	71.93	55.29	—
MS	MS280121C00120000	Call	2028-01-21	471	15.5	1.29	120.00	-37.18%	77.25	76.31	79.30	—
MS	MS280121C00115000	Call	2028-01-21	471	15.5	1.29	115.00	-39.80%	81.75	80.55	86.78	—
MS	MS280121C00110000	Call	2028-01-21	471	15.5	1.29	110.00	-42.41%	86.52	82.28	84.41	—
MS	MS280121C00105000	Call	2028-01-21	471	15.5	1.29	105.00	-45.03%	92.61	89.60	89.52	—
MS	MS280121C00100000	Call	2028-01-21	471	15.5	1.29	100.00	-47.65%	94.29	93.14	107.29	—
MS	MS280121C00095000	Call	2028-01-21	471	15.5	1.29	95.00	-50.27%	98.81	97.00	77.60	—
MS	MS280121C00090000	Call	2028-01-21	471	15.5	1.29	90.00	-52.88%	106.28	101.73	129.97	—
MS	MS280121C00085000	Call	2028-01-21	471	15.5	1.29	85.00	-55.50%	109.15	106.48	105.07	—
MS	MS280121C00080000	Call	2028-01-21	471	15.5	1.29	80.00	-58.12%	112.62	111.26	124.35	—
MS	MS280121P00340000	Put	2028-01-21	471	15.5	1.29	340.00	+77.99%	153.62	146.15	125.50	—
MS	MS280121P00330000	Put	2028-01-21	471	15.5	1.29	330.00	+72.76%	142.40	135.08	—	—
MS	MS280121P00320000	Put	2028-01-21	471	15.5	1.29	320.00	+67.52%	130.93	126.93	—	—
MS	MS280121P00310000	Put	2028-01-21	471	15.5	1.29	310.00	+62.29%	121.99	116.78	—	—
MS	MS280121P00300000	Put	2028-01-21	471	15.5	1.29	300.00	+57.05%	110.34	108.79	—	—
MS	MS280121P00290000	Put	2028-01-21	471	15.5	1.29	290.00	+51.82%	102.23	99.13	—	—
MS	MS280121P00280000	Put	2028-01-21	471	15.5	1.29	280.00	+46.58%	89.95	87.73	71.20	—
MS	MS280121P00270000	Put	2028-01-21	471	15.5	1.29	270.00	+41.35%	80.43	77.17	—	—
MS	MS280121P00260000	Put	2028-01-21	471	15.5	1.29	260.00	+36.11%	72.96	70.04	56.05	—
MS	MS280121P00250000	Put	2028-01-21	471	15.5	1.29	250.00	+30.88%	64.10	60.69	54.89	—
MS	MS280121P00240000	Put	2028-01-21	471	15.5	1.29	240.00	+25.64%	56.04	52.33	41.35	—
MS	MS280121P00230000	Put	2028-01-21	471	15.5	1.29	230.00	+20.41%	48.38	45.72	50.00	—
MS	MS280121P00220000	Put	2028-01-21	471	15.5	1.29	220.00	+15.17%	41.28	39.06	37.20	—
MS	MS280121P00210000	Put	2028-01-21	471	15.5	1.29	210.00	+9.94%	34.43	32.04	32.20	—
MS	MS280121P00200000	Put	2028-01-21	471	15.5	1.29	200.00	+4.70%	29.14	26.94	29.11	—
MS	MS280121P00195000	Put	2028-01-21	471	15.5	1.29	195.00	+2.08%	26.26	24.47	25.21	—
MS	MS280121P00190000	Put	2028-01-21	471	15.5	1.29	190.00	-0.53%	23.65	22.04	24.32	—
MS	MS280121P00185000	Put	2028-01-21	471	15.5	1.29	185.00	-3.15%	21.08	19.96	21.35	—
MS	MS280121P00180000	Put	2028-01-21	471	15.5	1.29	180.00	-5.77%	19.87	16.57	19.35	—
MS	MS280121P00175000	Put	2028-01-21	471	15.5	1.29	175.00	-8.39%	17.68	16.28	17.53	—
MS	MS280121P00170000	Put	2028-01-21	471	15.5	1.29	170.00	-11.00%	15.81	14.34	15.32	—
MS	MS280121P00165000	Put	2028-01-21	471	15.5	1.29	165.00	-13.62%	13.22	12.78	13.68	—
MS	MS280121P00160000	Put	2028-01-21	471	15.5	1.29	160.00	-16.24%	11.76	11.39	12.20	—
MS	MS280121P00155000	Put	2028-01-21	471	15.5	1.29	155.00	-18.86%	10.19	9.93	10.76	—
MS	MS280121P00150000	Put	2028-01-21	471	15.5	1.29	150.00	-21.47%	9.08	8.51	8.85	—
MS	MS280121P00145000	Put	2028-01-21	471	15.5	1.29	145.00	-24.09%	8.12	7.49	6.80	—
MS	MS280121P00140000	Put	2028-01-21	471	15.5	1.29	140.00	-26.71%	7.64	6.73	6.70	—
MS	MS280121P00135000	Put	2028-01-21	471	15.5	1.29	135.00	-29.33%	6.97	5.27	5.92	—
MS	MS280121P00130000	Put	2028-01-21	471	15.5	1.29	130.00	-31.94%	5.31	4.31	5.30	—
MS	MS280121P00125000	Put	2028-01-21	471	15.5	1.29	125.00	-34.56%	4.65	3.68	5.45	—
MS	MS280121P00120000	Put	2028-01-21	471	15.5	1.29	120.00	-37.18%	4.01	3.03	3.80	—
MS	MS280121P00115000	Put	2028-01-21	471	15.5	1.29	115.00	-39.80%	3.37	2.54	3.05	—
MS	MS280121P00110000	Put	2028-01-21	471	15.5	1.29	110.00	-42.41%	2.79	2.21	5.35	—
MS	MS280121P00105000	Put	2028-01-21	471	15.5	1.29	105.00	-45.03%	2.39	1.82	2.11	—
MS	MS280121P00100000	Put	2028-01-21	471	15.5	1.29	100.00	-47.65%	1.97	1.47	1.80	—
MS	MS280121P00095000	Put	2028-01-21	471	15.5	1.29	95.00	-50.27%	1.68	1.16	1.55	—
MS	MS280121P00090000	Put	2028-01-21	471	15.5	1.29	90.00	-52.88%	1.40	0.87	1.29	—
MS	MS280121P00085000	Put	2028-01-21	471	15.5	1.29	85.00	-55.50%	1.12	0.67	1.00	—
MS	MS280121P00080000	Put	2028-01-21	471	15.5	1.29	80.00	-58.12%	1.17	0.53	0.73	—
MS	MS281215C00340000	Call	2028-12-15	800	26.3	2.19	340.00	+77.99%	7.04	5.20	5.85	—
MS	MS281215C00330000	Call	2028-12-15	800	26.3	2.19	330.00	+72.76%	7.60	6.02	15.95	—
MS	MS281215C00320000	Call	2028-12-15	800	26.3	2.19	320.00	+67.52%	8.85	6.97	9.40	—
MS	MS281215C00310000	Call	2028-12-15	800	26.3	2.19	310.00	+62.29%	9.61	7.82	10.33	—
MS	MS281215C00300000	Call	2028-12-15	800	26.3	2.19	300.00	+57.05%	10.98	9.10	11.63	—
MS	MS281215C00290000	Call	2028-12-15	800	26.3	2.19	290.00	+51.82%	12.28	10.37	10.85	—
MS	MS281215C00280000	Call	2028-12-15	800	26.3	2.19	280.00	+46.58%	14.17	10.98	12.30	—
MS	MS281215C00270000	Call	2028-12-15	800	26.3	2.19	270.00	+41.35%	15.26	13.32	14.50	—
MS	MS281215C00260000	Call	2028-12-15	800	26.3	2.19	260.00	+36.11%	17.87	15.19	14.40	—
MS	MS281215C00250000	Call	2028-12-15	800	26.3	2.19	250.00	+30.88%	20.22	17.56	17.20	—
MS	MS281215C00240000	Call	2028-12-15	800	26.3	2.19	240.00	+25.64%	21.78	20.75	21.22	—
MS	MS281215C00230000	Call	2028-12-15	800	26.3	2.19	230.00	+20.41%	25.51	23.16	22.66	—
MS	MS281215C00220000	Call	2028-12-15	800	26.3	2.19	220.00	+15.17%	28.08	26.99	27.17	—
MS	MS281215C00210000	Call	2028-12-15	800	26.3	2.19	210.00	+9.94%	32.29	30.08	27.93	—
MS	MS281215C00200000	Call	2028-12-15	800	26.3	2.19	200.00	+4.70%	36.09	34.34	34.44	—
MS	MS281215C00195000	Call	2028-12-15	800	26.3	2.19	195.00	+2.08%	39.09	35.84	36.07	—
MS	MS281215C00190000	Call	2028-12-15	800	26.3	2.19	190.00	-0.53%	39.58	38.92	34.88	—
MS	MS281215C00185000	Call	2028-12-15	800	26.3	2.19	185.00	-3.15%	42.04	40.79	63.75	—
MS	MS281215C00180000	Call	2028-12-15	800	26.3	2.19	180.00	-5.77%	44.63	42.00	43.32	—
MS	MS281215C00175000	Call	2028-12-15	800	26.3	2.19	175.00	-8.39%	47.24	45.56	45.95	—
MS	MS281215C00170000	Call	2028-12-15	800	26.3	2.19	170.00	-11.00%	51.29	46.33	49.00	—
MS	MS281215C00165000	Call	2028-12-15	800	26.3	2.19	165.00	-13.62%	53.04	50.01	71.59	—
MS	MS281215C00160000	Call	2028-12-15	800	26.3	2.19	160.00	-16.24%	56.48	52.96	60.03	—
MS	MS281215C00155000	Call	2028-12-15	800	26.3	2.19	155.00	-18.86%	58.34	56.11	72.53	—
MS	MS281215C00150000	Call	2028-12-15	800	26.3	2.19	150.00	-21.47%	61.92	58.54	54.70	—
MS	MS281215C00145000	Call	2028-12-15	800	26.3	2.19	145.00	-24.09%	65.81	62.93	74.16	—
MS	MS281215C00140000	Call	2028-12-15	800	26.3	2.19	140.00	-26.71%	69.70	64.84	66.96	—
MS	MS281215C00135000	Call	2028-12-15	800	26.3	2.19	135.00	-29.33%	72.26	69.73	76.37	—
MS	MS281215C00130000	Call	2028-12-15	800	26.3	2.19	130.00	-31.94%	74.67	73.01	73.80	—
MS	MS281215C00125000	Call	2028-12-15	800	26.3	2.19	125.00	-34.56%	77.77	75.23	89.95	—
MS	MS281215C00120000	Call	2028-12-15	800	26.3	2.19	120.00	-37.18%	81.51	77.58	91.96	—
MS	MS281215C00115000	Call	2028-12-15	800	26.3	2.19	115.00	-39.80%	87.36	83.40	100.40	—
MS	MS281215C00110000	Call	2028-12-15	800	26.3	2.19	110.00	-42.41%	88.48	84.95	88.00	—
MS	MS281215C00105000	Call	2028-12-15	800	26.3	2.19	105.00	-45.03%	93.30	89.20	103.42	—
MS	MS281215C00100000	Call	2028-12-15	800	26.3	2.19	100.00	-47.65%	98.53	92.48	96.66	—
MS	MS281215C00095000	Call	2028-12-15	800	26.3	2.19	95.00	-50.27%	100.85	98.97	98.30	—
MS	MS281215C00090000	Call	2028-12-15	800	26.3	2.19	90.00	-52.88%	105.36	103.54	131.18	—
MS	MS281215C00085000	Call	2028-12-15	800	26.3	2.19	85.00	-55.50%	109.88	108.56	109.25	—
MS	MS281215C00080000	Call	2028-12-15	800	26.3	2.19	80.00	-58.12%	116.10	111.43	138.05	—
MS	MS281215P00340000	Put	2028-12-15	800	26.3	2.19	340.00	+77.99%	152.96	145.34	139.95	—
MS	MS281215P00330000	Put	2028-12-15	800	26.3	2.19	330.00	+72.76%	143.96	135.78	—	—
MS	MS281215P00320000	Put	2028-12-15	800	26.3	2.19	320.00	+67.52%	133.22	125.88	108.28	—
MS	MS281215P00310000	Put	2028-12-15	800	26.3	2.19	310.00	+62.29%	122.48	119.84	—	—
MS	MS281215P00300000	Put	2028-12-15	800	26.3	2.19	300.00	+57.05%	111.73	108.39	—	—
MS	MS281215P00290000	Put	2028-12-15	800	26.3	2.19	290.00	+51.82%	102.86	96.28	85.45	—
MS	MS281215P00280000	Put	2028-12-15	800	26.3	2.19	280.00	+46.58%	93.16	90.69	70.00	—
MS	MS281215P00270000	Put	2028-12-15	800	26.3	2.19	270.00	+41.35%	82.37	80.44	—	—
MS	MS281215P00260000	Put	2028-12-15	800	26.3	2.19	260.00	+36.11%	76.37	70.85	65.90	—
MS	MS281215P00250000	Put	2028-12-15	800	26.3	2.19	250.00	+30.88%	68.61	65.22	—	—
MS	MS281215P00240000	Put	2028-12-15	800	26.3	2.19	240.00	+25.64%	60.67	56.93	63.72	—
MS	MS281215P00230000	Put	2028-12-15	800	26.3	2.19	230.00	+20.41%	52.71	50.27	43.55	—
MS	MS281215P00220000	Put	2028-12-15	800	26.3	2.19	220.00	+15.17%	46.74	44.17	46.35	—
MS	MS281215P00210000	Put	2028-12-15	800	26.3	2.19	210.00	+9.94%	39.69	38.17	39.83	—
MS	MS281215P00200000	Put	2028-12-15	800	26.3	2.19	200.00	+4.70%	33.98	32.75	33.77	—
MS	MS281215P00195000	Put	2028-12-15	800	26.3	2.19	195.00	+2.08%	31.88	29.61	32.10	—
MS	MS281215P00190000	Put	2028-12-15	800	26.3	2.19	190.00	-0.53%	29.05	27.77	29.88	—
MS	MS281215P00185000	Put	2028-12-15	800	26.3	2.19	185.00	-3.15%	27.81	25.38	23.00	—
MS	MS281215P00180000	Put	2028-12-15	800	26.3	2.19	180.00	-5.77%	24.65	23.19	23.70	—
MS	MS281215P00175000	Put	2028-12-15	800	26.3	2.19	175.00	-8.39%	22.61	21.61	24.25	—
MS	MS281215P00170000	Put	2028-12-15	800	26.3	2.19	170.00	-11.00%	21.29	19.07	20.33	—
MS	MS281215P00165000	Put	2028-12-15	800	26.3	2.19	165.00	-13.62%	19.04	17.68	18.40	—
MS	MS281215P00160000	Put	2028-12-15	800	26.3	2.19	160.00	-16.24%	17.20	15.91	15.80	—
MS	MS281215P00155000	Put	2028-12-15	800	26.3	2.19	155.00	-18.86%	15.78	14.11	15.00	—
MS	MS281215P00150000	Put	2028-12-15	800	26.3	2.19	150.00	-21.47%	13.94	12.86	14.75	—
MS	MS281215P00145000	Put	2028-12-15	800	26.3	2.19	145.00	-24.09%	12.45	11.53	12.30	—
MS	MS281215P00140000	Put	2028-12-15	800	26.3	2.19	140.00	-26.71%	11.33	9.86	9.99	—
MS	MS281215P00135000	Put	2028-12-15	800	26.3	2.19	135.00	-29.33%	10.17	9.03	8.98	—
MS	MS281215P00130000	Put	2028-12-15	800	26.3	2.19	130.00	-31.94%	9.18	7.90	8.10	—
MS	MS281215P00125000	Put	2028-12-15	800	26.3	2.19	125.00	-34.56%	8.06	6.76	6.75	—
MS	MS281215P00120000	Put	2028-12-15	800	26.3	2.19	120.00	-37.18%	7.02	5.01	6.60	—
MS	MS281215P00115000	Put	2028-12-15	800	26.3	2.19	115.00	-39.80%	6.12	5.21	5.90	—
MS	MS281215P00110000	Put	2028-12-15	800	26.3	2.19	110.00	-42.41%	5.34	4.47	4.88	—
MS	MS281215P00105000	Put	2028-12-15	800	26.3	2.19	105.00	-45.03%	4.73	3.77	4.00	—
MS	MS281215P00100000	Put	2028-12-15	800	26.3	2.19	100.00	-47.65%	4.18	3.35	3.67	—
MS	MS281215P00095000	Put	2028-12-15	800	26.3	2.19	95.00	-50.27%	3.58	2.87	3.25	—
MS	MS281215P00090000	Put	2028-12-15	800	26.3	2.19	90.00	-52.88%	3.16	2.27	2.70	—
MS	MS281215P00085000	Put	2028-12-15	800	26.3	2.19	85.00	-55.50%	2.58	1.92	2.50	—
MS	MS281215P00080000	Put	2028-12-15	800	26.3	2.19	80.00	-58.12%	2.14	1.43	2.05	—
MS	MS290119C00320000	Call	2029-01-19	835	27.4	2.29	320.00	+67.52%	9.33	7.43	8.25	—
MS	MS290119C00310000	Call	2029-01-19	835	27.4	2.29	310.00	+62.29%	10.69	8.57	8.18	—
MS	MS290119C00300000	Call	2029-01-19	835	27.4	2.29	300.00	+57.05%	11.78	9.82	—	—
MS	MS290119C00290000	Call	2029-01-19	835	27.4	2.29	290.00	+51.82%	13.29	11.18	—	—
MS	MS290119C00280000	Call	2029-01-19	835	27.4	2.29	280.00	+46.58%	14.80	12.54	13.15	—
MS	MS290119C00270000	Call	2029-01-19	835	27.4	2.29	270.00	+41.35%	16.98	14.42	22.67	—
MS	MS290119C00260000	Call	2029-01-19	835	27.4	2.29	260.00	+36.11%	18.64	16.54	16.80	—
MS	MS290119C00250000	Call	2029-01-19	835	27.4	2.29	250.00	+30.88%	21.54	18.07	19.07	—
MS	MS290119C00240000	Call	2029-01-19	835	27.4	2.29	240.00	+25.64%	23.68	20.89	24.00	—
MS	MS290119C00230000	Call	2029-01-19	835	27.4	2.29	230.00	+20.41%	26.82	23.91	25.15	—
MS	MS290119C00220000	Call	2029-01-19	835	27.4	2.29	220.00	+15.17%	30.02	27.34	26.50	—
MS	MS290119C00210000	Call	2029-01-19	835	27.4	2.29	210.00	+9.94%	33.46	30.45	31.00	—
MS	MS290119C00200000	Call	2029-01-19	835	27.4	2.29	200.00	+4.70%	37.11	35.42	35.90	—
MS	MS290119C00195000	Call	2029-01-19	835	27.4	2.29	195.00	+2.08%	38.59	36.47	36.94	—
MS	MS290119C00190000	Call	2029-01-19	835	27.4	2.29	190.00	-0.53%	40.70	39.44	40.02	—
MS	MS290119C00185000	Call	2029-01-19	835	27.4	2.29	185.00	-3.15%	43.27	41.70	52.55	—
MS	MS290119C00180000	Call	2029-01-19	835	27.4	2.29	180.00	-5.77%	46.97	44.28	43.10	—
MS	MS290119C00175000	Call	2029-01-19	835	27.4	2.29	175.00	-8.39%	48.29	46.03	61.81	—
MS	MS290119C00170000	Call	2029-01-19	835	27.4	2.29	170.00	-11.00%	51.81	48.41	62.50	—
MS	MS290119C00165000	Call	2029-01-19	835	27.4	2.29	165.00	-13.62%	54.17	52.09	61.85	—
MS	MS290119C00160000	Call	2029-01-19	835	27.4	2.29	160.00	-16.24%	57.03	54.91	—	—
MS	MS290119C00155000	Call	2029-01-19	835	27.4	2.29	155.00	-18.86%	58.87	56.66	64.30	—
MS	MS290119C00150000	Call	2029-01-19	835	27.4	2.29	150.00	-21.47%	61.80	60.90	58.60	—
MS	MS290119C00145000	Call	2029-01-19	835	27.4	2.29	145.00	-24.09%	66.65	63.66	63.06	—
MS	MS290119C00140000	Call	2029-01-19	835	27.4	2.29	140.00	-26.71%	70.28	66.64	73.39	—
MS	MS290119C00135000	Call	2029-01-19	835	27.4	2.29	135.00	-29.33%	73.87	70.49	69.49	—
MS	MS290119C00130000	Call	2029-01-19	835	27.4	2.29	130.00	-31.94%	76.08	71.70	74.30	—
MS	MS290119C00125000	Call	2029-01-19	835	27.4	2.29	125.00	-34.56%	80.48	77.54	—	—
MS	MS290119C00120000	Call	2029-01-19	835	27.4	2.29	120.00	-37.18%	82.57	78.65	94.49	—
MS	MS290119C00115000	Call	2029-01-19	835	27.4	2.29	115.00	-39.80%	85.00	83.94	—	—
MS	MS290119C00110000	Call	2029-01-19	835	27.4	2.29	110.00	-42.41%	90.12	86.77	103.07	—
MS	MS290119C00105000	Call	2029-01-19	835	27.4	2.29	105.00	-45.03%	93.38	89.79	103.97	—
MS	MS290119C00100000	Call	2029-01-19	835	27.4	2.29	100.00	-47.65%	97.54	93.70	—	—
MS	MS290119P00320000	Put	2029-01-19	835	27.4	2.29	320.00	+67.52%	129.89	125.80	—	—
MS	MS290119P00310000	Put	2029-01-19	835	27.4	2.29	310.00	+62.29%	123.50	115.94	109.95	—
MS	MS290119P00300000	Put	2029-01-19	835	27.4	2.29	300.00	+57.05%	111.92	109.52	—	—
MS	MS290119P00290000	Put	2029-01-19	835	27.4	2.29	290.00	+51.82%	104.03	97.56	—	—
MS	MS290119P00280000	Put	2029-01-19	835	27.4	2.29	280.00	+46.58%	92.86	90.59	—	—
MS	MS290119P00270000	Put	2029-01-19	835	27.4	2.29	270.00	+41.35%	84.02	80.11	—	—
MS	MS290119P00260000	Put	2029-01-19	835	27.4	2.29	260.00	+36.11%	75.81	73.37	—	—
MS	MS290119P00250000	Put	2029-01-19	835	27.4	2.29	250.00	+30.88%	67.59	65.86	—	—
MS	MS290119P00240000	Put	2029-01-19	835	27.4	2.29	240.00	+25.64%	60.44	58.44	—	—
MS	MS290119P00230000	Put	2029-01-19	835	27.4	2.29	230.00	+20.41%	53.60	50.82	—	—
MS	MS290119P00220000	Put	2029-01-19	835	27.4	2.29	220.00	+15.17%	48.09	43.52	—	—
MS	MS290119P00210000	Put	2029-01-19	835	27.4	2.29	210.00	+9.94%	40.19	39.42	35.86	—
MS	MS290119P00200000	Put	2029-01-19	835	27.4	2.29	200.00	+4.70%	35.71	33.35	34.37	—
MS	MS290119P00195000	Put	2029-01-19	835	27.4	2.29	195.00	+2.08%	32.72	29.90	31.40	—
MS	MS290119P00190000	Put	2029-01-19	835	27.4	2.29	190.00	-0.53%	29.23	28.20	28.94	—
MS	MS290119P00185000	Put	2029-01-19	835	27.4	2.29	185.00	-3.15%	28.25	26.23	—	—
MS	MS290119P00180000	Put	2029-01-19	835	27.4	2.29	180.00	-5.77%	25.76	23.76	24.85	—
MS	MS290119P00175000	Put	2029-01-19	835	27.4	2.29	175.00	-8.39%	24.10	21.59	22.37	—
MS	MS290119P00170000	Put	2029-01-19	835	27.4	2.29	170.00	-11.00%	22.26	18.58	20.70	—
MS	MS290119P00165000	Put	2029-01-19	835	27.4	2.29	165.00	-13.62%	20.34	16.75	—	—
MS	MS290119P00160000	Put	2029-01-19	835	27.4	2.29	160.00	-16.24%	17.66	15.41	16.90	—
MS	MS290119P00155000	Put	2029-01-19	835	27.4	2.29	155.00	-18.86%	16.38	14.44	15.62	—
MS	MS290119P00150000	Put	2029-01-19	835	27.4	2.29	150.00	-21.47%	15.24	12.06	14.57	—
MS	MS290119P00145000	Put	2029-01-19	835	27.4	2.29	145.00	-24.09%	13.99	11.80	13.30	—
MS	MS290119P00140000	Put	2029-01-19	835	27.4	2.29	140.00	-26.71%	11.96	10.43	—	—
MS	MS290119P00135000	Put	2029-01-19	835	27.4	2.29	135.00	-29.33%	10.50	9.32	9.75	—
MS	MS290119P00130000	Put	2029-01-19	835	27.4	2.29	130.00	-31.94%	9.42	8.24	8.20	—
MS	MS290119P00125000	Put	2029-01-19	835	27.4	2.29	125.00	-34.56%	8.22	7.09	—	—
MS	MS290119P00120000	Put	2029-01-19	835	27.4	2.29	120.00	-37.18%	7.69	5.27	—	—
MS	MS290119P00115000	Put	2029-01-19	835	27.4	2.29	115.00	-39.80%	6.75	5.16	—	—
MS	MS290119P00110000	Put	2029-01-19	835	27.4	2.29	110.00	-42.41%	5.83	4.65	5.10	—
MS	MS290119P00105000	Put	2029-01-19	835	27.4	2.29	105.00	-45.03%	5.12	4.04	4.55	—
MS	MS290119P00100000	Put	2029-01-19	835	27.4	2.29	100.00	-47.65%	4.47	3.41	3.95	—