MSTR Options ChainStrategy - Class A

Spot 164.55 · 2,978 contracts · 18 expiries · built 2026-10-07

Right

Expiry

ULA	Option Code	Right	Expiry	DTE	MTE	YTE	Strike	Stk / Prc Δ%	Ask	Bid	Last	OI
MSTR	MSTR261009C00275000	Call	2026-10-09	2	0.1	0.01	275.00	+67.12%	0.04	0.00	0.01	2,098
MSTR	MSTR261009C00270000	Call	2026-10-09	2	0.1	0.01	270.00	+64.08%	0.01	0.00	0.01	505
MSTR	MSTR261009C00265000	Call	2026-10-09	2	0.1	0.01	265.00	+61.05%	0.07	0.00	0.01	78
MSTR	MSTR261009C00260000	Call	2026-10-09	2	0.1	0.01	260.00	+58.01%	0.07	0.00	0.02	255
MSTR	MSTR261009C00255000	Call	2026-10-09	2	0.1	0.01	255.00	+54.97%	0.03	0.00	0.01	191
MSTR	MSTR261009C00250000	Call	2026-10-09	2	0.1	0.01	250.00	+51.93%	0.03	0.00	0.03	150
MSTR	MSTR261009C00245000	Call	2026-10-09	2	0.1	0.01	245.00	+48.89%	0.01	0.00	0.01	296
MSTR	MSTR261009C00240000	Call	2026-10-09	2	0.1	0.01	240.00	+45.85%	0.25	0.00	0.01	239
MSTR	MSTR261009C00235000	Call	2026-10-09	2	0.1	0.01	235.00	+42.81%	0.04	0.03	0.03	273
MSTR	MSTR261009C00230000	Call	2026-10-09	2	0.1	0.01	230.00	+39.78%	0.01	0.00	0.01	1,314
MSTR	MSTR261009C00225000	Call	2026-10-09	2	0.1	0.01	225.00	+36.74%	0.04	0.01	0.01	419
MSTR	MSTR261009C00220000	Call	2026-10-09	2	0.1	0.01	220.00	+33.70%	0.05	0.04	0.02	420
MSTR	MSTR261009C00215000	Call	2026-10-09	2	0.1	0.01	215.00	+30.66%	0.07	0.04	0.04	1,401
MSTR	MSTR261009C00212500	Call	2026-10-09	2	0.1	0.01	212.50	+29.14%	0.38	0.00	0.06	21
MSTR	MSTR261009C00210000	Call	2026-10-09	2	0.1	0.01	210.00	+27.62%	0.04	0.01	0.06	1,398
MSTR	MSTR261009C00207500	Call	2026-10-09	2	0.1	0.01	207.50	+26.10%	0.06	0.00	0.03	2,548
MSTR	MSTR261009C00205000	Call	2026-10-09	2	0.1	0.01	205.00	+24.58%	0.06	0.01	0.05	760
MSTR	MSTR261009C00202500	Call	2026-10-09	2	0.1	0.01	202.50	+23.06%	0.08	0.03	0.10	251
MSTR	MSTR261009C00200000	Call	2026-10-09	2	0.1	0.01	200.00	+21.54%	0.05	0.03	0.07	8,150
MSTR	MSTR261009C00197500	Call	2026-10-09	2	0.1	0.01	197.50	+20.02%	0.10	0.07	0.08	331
MSTR	MSTR261009C00195000	Call	2026-10-09	2	0.1	0.01	195.00	+18.51%	0.20	0.06	0.08	1,040
MSTR	MSTR261009C00192500	Call	2026-10-09	2	0.1	0.01	192.50	+16.99%	0.18	0.06	0.12	636
MSTR	MSTR261009C00190000	Call	2026-10-09	2	0.1	0.01	190.00	+15.47%	0.17	0.14	0.17	2,111
MSTR	MSTR261009C00187500	Call	2026-10-09	2	0.1	0.01	187.50	+13.95%	0.26	0.22	0.23	1,019
MSTR	MSTR261009C00185000	Call	2026-10-09	2	0.1	0.01	185.00	+12.43%	0.34	0.32	0.32	3,672
MSTR	MSTR261009C00182500	Call	2026-10-09	2	0.1	0.01	182.50	+10.91%	0.45	0.38	0.42	11,628
MSTR	MSTR261009C00180000	Call	2026-10-09	2	0.1	0.01	180.00	+9.39%	0.60	0.58	0.56	6,899
MSTR	MSTR261009C00177500	Call	2026-10-09	2	0.1	0.01	177.50	+7.87%	0.82	0.79	0.79	11,042
MSTR	MSTR261009C00175000	Call	2026-10-09	2	0.1	0.01	175.00	+6.35%	1.10	1.09	1.09	21,039
MSTR	MSTR261009C00172500	Call	2026-10-09	2	0.1	0.01	172.50	+4.83%	1.51	1.45	1.49	21,079
MSTR	MSTR261009C00170000	Call	2026-10-09	2	0.1	0.01	170.00	+3.31%	2.09	2.05	2.05	17,697
MSTR	MSTR261009C00167500	Call	2026-10-09	2	0.1	0.01	167.50	+1.79%	2.84	2.82	2.82	18,467
MSTR	MSTR261009C00165000	Call	2026-10-09	2	0.1	0.01	165.00	+0.27%	3.92	3.81	3.81	25,338
MSTR	MSTR261009C00162500	Call	2026-10-09	2	0.1	0.01	162.50	-1.25%	5.06	5.02	5.03	5,915
MSTR	MSTR261009C00160000	Call	2026-10-09	2	0.1	0.01	160.00	-2.77%	6.63	6.57	6.55	17,999
MSTR	MSTR261009C00157500	Call	2026-10-09	2	0.1	0.01	157.50	-4.28%	8.49	8.37	8.28	3,242
MSTR	MSTR261009C00155000	Call	2026-10-09	2	0.1	0.01	155.00	-5.80%	10.54	10.27	10.54	1,904
MSTR	MSTR261009C00152500	Call	2026-10-09	2	0.1	0.01	152.50	-7.32%	13.06	12.63	13.03	369
MSTR	MSTR261009C00150000	Call	2026-10-09	2	0.1	0.01	150.00	-8.84%	16.02	14.62	14.60	919
MSTR	MSTR261009C00149000	Call	2026-10-09	2	0.1	0.01	149.00	-9.45%	16.73	14.51	14.93	164
MSTR	MSTR261009C00148000	Call	2026-10-09	2	0.1	0.01	148.00	-10.06%	17.78	15.37	16.15	179
MSTR	MSTR261009C00147000	Call	2026-10-09	2	0.1	0.01	147.00	-10.67%	19.13	16.11	17.14	101
MSTR	MSTR261009C00146000	Call	2026-10-09	2	0.1	0.01	146.00	-11.27%	19.95	17.51	18.35	122
MSTR	MSTR261009C00145000	Call	2026-10-09	2	0.1	0.01	145.00	-11.88%	20.44	19.50	19.13	926
MSTR	MSTR261009C00144000	Call	2026-10-09	2	0.1	0.01	144.00	-12.49%	21.55	19.64	21.21	2,805
MSTR	MSTR261009C00143000	Call	2026-10-09	2	0.1	0.01	143.00	-13.10%	23.97	18.87	21.80	70
MSTR	MSTR261009C00142000	Call	2026-10-09	2	0.1	0.01	142.00	-13.70%	23.77	21.36	24.70	171
MSTR	MSTR261009C00141000	Call	2026-10-09	2	0.1	0.01	141.00	-14.31%	25.30	22.06	22.71	249
MSTR	MSTR261009C00140000	Call	2026-10-09	2	0.1	0.01	140.00	-14.92%	25.05	23.59	24.28	1,257
MSTR	MSTR261009C00139000	Call	2026-10-09	2	0.1	0.01	139.00	-15.53%	26.66	24.42	25.30	121
MSTR	MSTR261009C00138000	Call	2026-10-09	2	0.1	0.01	138.00	-16.13%	28.62	23.61	29.28	89
MSTR	MSTR261009C00137000	Call	2026-10-09	2	0.1	0.01	137.00	-16.74%	29.57	24.54	31.26	171
MSTR	MSTR261009C00136000	Call	2026-10-09	2	0.1	0.01	136.00	-17.35%	31.58	26.34	31.17	93
MSTR	MSTR261009C00135000	Call	2026-10-09	2	0.1	0.01	135.00	-17.96%	31.11	29.11	29.11	258
MSTR	MSTR261009C00134000	Call	2026-10-09	2	0.1	0.01	134.00	-18.57%	32.97	28.52	33.20	100
MSTR	MSTR261009C00133000	Call	2026-10-09	2	0.1	0.01	133.00	-19.17%	34.38	29.04	32.30	122
MSTR	MSTR261009C00132000	Call	2026-10-09	2	0.1	0.01	132.00	-19.78%	33.66	31.17	36.75	140
MSTR	MSTR261009C00131000	Call	2026-10-09	2	0.1	0.01	131.00	-20.39%	34.90	32.45	32.55	108
MSTR	MSTR261009C00130000	Call	2026-10-09	2	0.1	0.01	130.00	-21.00%	35.64	33.58	34.64	418
MSTR	MSTR261009C00129000	Call	2026-10-09	2	0.1	0.01	129.00	-21.60%	38.63	34.42	37.63	68
MSTR	MSTR261009C00128000	Call	2026-10-09	2	0.1	0.01	128.00	-22.21%	38.07	34.82	35.88	48
MSTR	MSTR261009C00127000	Call	2026-10-09	2	0.1	0.01	127.00	-22.82%	39.24	35.69	37.52	35
MSTR	MSTR261009C00126000	Call	2026-10-09	2	0.1	0.01	126.00	-23.43%	39.73	37.12	37.85	256
MSTR	MSTR261009C00125000	Call	2026-10-09	2	0.1	0.01	125.00	-24.04%	40.75	38.05	38.78	140
MSTR	MSTR261009C00124000	Call	2026-10-09	2	0.1	0.01	124.00	-24.64%	42.07	38.44	41.27	53
MSTR	MSTR261009C00123000	Call	2026-10-09	2	0.1	0.01	123.00	-25.25%	42.76	40.21	42.15	110
MSTR	MSTR261009C00122000	Call	2026-10-09	2	0.1	0.01	122.00	-25.86%	43.30	40.33	42.42	139
MSTR	MSTR261009C00121000	Call	2026-10-09	2	0.1	0.01	121.00	-26.47%	44.56	41.90	43.35	24
MSTR	MSTR261009C00120000	Call	2026-10-09	2	0.1	0.01	120.00	-27.07%	44.93	43.58	46.60	108
MSTR	MSTR261009C00119000	Call	2026-10-09	2	0.1	0.01	119.00	-27.68%	47.66	43.16	45.70	30
MSTR	MSTR261009C00118000	Call	2026-10-09	2	0.1	0.01	118.00	-28.29%	48.05	43.86	46.63	47
MSTR	MSTR261009C00117000	Call	2026-10-09	2	0.1	0.01	117.00	-28.90%	48.49	45.36	47.30	64
MSTR	MSTR261009C00116000	Call	2026-10-09	2	0.1	0.01	116.00	-29.50%	49.06	47.59	48.25	55
MSTR	MSTR261009C00115000	Call	2026-10-09	2	0.1	0.01	115.00	-30.11%	50.00	48.79	48.94	64
MSTR	MSTR261009C00114000	Call	2026-10-09	2	0.1	0.01	114.00	-30.72%	51.62	49.98	53.70	51
MSTR	MSTR261009C00113000	Call	2026-10-09	2	0.1	0.01	113.00	-31.33%	52.72	48.83	53.68	30
MSTR	MSTR261009C00112000	Call	2026-10-09	2	0.1	0.01	112.00	-31.94%	54.60	50.01	55.04	52
MSTR	MSTR261009C00111000	Call	2026-10-09	2	0.1	0.01	111.00	-32.54%	54.09	51.47	56.33	131
MSTR	MSTR261009C00110000	Call	2026-10-09	2	0.1	0.01	110.00	-33.15%	56.79	52.46	54.94	316
MSTR	MSTR261009C00109000	Call	2026-10-09	2	0.1	0.01	109.00	-33.76%	58.39	52.34	53.74	32
MSTR	MSTR261009C00105000	Call	2026-10-09	2	0.1	0.01	105.00	-36.19%	59.76	57.99	58.87	165
MSTR	MSTR261009C00100000	Call	2026-10-09	2	0.1	0.01	100.00	-39.23%	65.58	63.24	63.80	846
MSTR	MSTR261009C00095000	Call	2026-10-09	2	0.1	0.01	95.00	-42.27%	69.64	67.89	68.70	23
MSTR	MSTR261009C00090000	Call	2026-10-09	2	0.1	0.01	90.00	-45.31%	77.71	72.96	72.85	13
MSTR	MSTR261009C00085000	Call	2026-10-09	2	0.1	0.01	85.00	-48.34%	80.46	78.57	58.64	1
MSTR	MSTR261009C00080000	Call	2026-10-09	2	0.1	0.01	80.00	-51.38%	86.84	81.22	71.60	10
MSTR	MSTR261009C00075000	Call	2026-10-09	2	0.1	0.01	75.00	-54.42%	92.08	89.69	91.68	6
MSTR	MSTR261009C00070000	Call	2026-10-09	2	0.1	0.01	70.00	-57.46%	98.49	93.73	—	—
MSTR	MSTR261009C00065000	Call	2026-10-09	2	0.1	0.01	65.00	-60.50%	101.69	98.19	65.23	3
MSTR	MSTR261009C00060000	Call	2026-10-09	2	0.1	0.01	60.00	-63.54%	106.99	101.50	104.32	2
MSTR	MSTR261009C00055000	Call	2026-10-09	2	0.1	0.01	55.00	-66.58%	111.17	107.07	108.30	5
MSTR	MSTR261009C00050000	Call	2026-10-09	2	0.1	0.01	50.00	-69.61%	116.28	114.33	113.11	6,640
MSTR	MSTR261009C00045000	Call	2026-10-09	2	0.1	0.01	45.00	-72.65%	123.67	119.05	—	—
MSTR	MSTR261009C00040000	Call	2026-10-09	2	0.1	0.01	40.00	-75.69%	126.68	121.87	—	—
MSTR	MSTR261009C00035000	Call	2026-10-09	2	0.1	0.01	35.00	-78.73%	132.58	126.74	129.32	1
MSTR	MSTR261009C00030000	Call	2026-10-09	2	0.1	0.01	30.00	-81.77%	139.30	132.52	135.12	29
MSTR	MSTR261009P00275000	Put	2026-10-09	2	0.1	0.01	275.00	+67.12%	110.89	108.62	110.93	—
MSTR	MSTR261009P00270000	Put	2026-10-09	2	0.1	0.01	270.00	+64.08%	109.47	103.48	105.54	—
MSTR	MSTR261009P00265000	Put	2026-10-09	2	0.1	0.01	265.00	+61.05%	103.97	97.32	—	—
MSTR	MSTR261009P00260000	Put	2026-10-09	2	0.1	0.01	260.00	+58.01%	97.64	92.20	—	—
MSTR	MSTR261009P00255000	Put	2026-10-09	2	0.1	0.01	255.00	+54.97%	93.84	88.72	—	—
MSTR	MSTR261009P00250000	Put	2026-10-09	2	0.1	0.01	250.00	+51.93%	84.88	84.06	—	—
MSTR	MSTR261009P00245000	Put	2026-10-09	2	0.1	0.01	245.00	+48.89%	83.61	78.86	86.19	—
MSTR	MSTR261009P00240000	Put	2026-10-09	2	0.1	0.01	240.00	+45.85%	76.88	73.44	—	—
MSTR	MSTR261009P00235000	Put	2026-10-09	2	0.1	0.01	235.00	+42.81%	73.72	68.28	—	—
MSTR	MSTR261009P00230000	Put	2026-10-09	2	0.1	0.01	230.00	+39.78%	67.81	63.34	70.24	—
MSTR	MSTR261009P00225000	Put	2026-10-09	2	0.1	0.01	225.00	+36.74%	62.08	57.68	—	—
MSTR	MSTR261009P00220000	Put	2026-10-09	2	0.1	0.01	220.00	+33.70%	59.12	54.26	—	—
MSTR	MSTR261009P00215000	Put	2026-10-09	2	0.1	0.01	215.00	+30.66%	52.74	50.57	46.53	—
MSTR	MSTR261009P00212500	Put	2026-10-09	2	0.1	0.01	212.50	+29.14%	50.76	48.34	45.89	5
MSTR	MSTR261009P00210000	Put	2026-10-09	2	0.1	0.01	210.00	+27.62%	48.41	45.19	42.79	1
MSTR	MSTR261009P00207500	Put	2026-10-09	2	0.1	0.01	207.50	+26.10%	46.39	40.39	—	—
MSTR	MSTR261009P00205000	Put	2026-10-09	2	0.1	0.01	205.00	+24.58%	42.78	39.71	77.05	—
MSTR	MSTR261009P00202500	Put	2026-10-09	2	0.1	0.01	202.50	+23.06%	39.47	37.43	34.88	50
MSTR	MSTR261009P00200000	Put	2026-10-09	2	0.1	0.01	200.00	+21.54%	37.26	35.01	35.50	17
MSTR	MSTR261009P00197500	Put	2026-10-09	2	0.1	0.01	197.50	+20.02%	33.94	32.28	—	—
MSTR	MSTR261009P00195000	Put	2026-10-09	2	0.1	0.01	195.00	+18.51%	33.50	28.40	37.25	35
MSTR	MSTR261009P00192500	Put	2026-10-09	2	0.1	0.01	192.50	+16.99%	29.52	26.90	—	—
MSTR	MSTR261009P00190000	Put	2026-10-09	2	0.1	0.01	190.00	+15.47%	26.97	24.12	22.15	28
MSTR	MSTR261009P00187500	Put	2026-10-09	2	0.1	0.01	187.50	+13.95%	24.32	21.69	28.90	15
MSTR	MSTR261009P00185000	Put	2026-10-09	2	0.1	0.01	185.00	+12.43%	23.42	18.32	22.71	139
MSTR	MSTR261009P00182500	Put	2026-10-09	2	0.1	0.01	182.50	+10.91%	19.45	16.95	17.86	51
MSTR	MSTR261009P00180000	Put	2026-10-09	2	0.1	0.01	180.00	+9.39%	17.16	14.87	15.18	85
MSTR	MSTR261009P00177500	Put	2026-10-09	2	0.1	0.01	177.50	+7.87%	15.05	13.47	13.91	69
MSTR	MSTR261009P00175000	Put	2026-10-09	2	0.1	0.01	175.00	+6.35%	12.41	10.65	10.90	159
MSTR	MSTR261009P00172500	Put	2026-10-09	2	0.1	0.01	172.50	+4.83%	9.37	9.27	9.44	363
MSTR	MSTR261009P00170000	Put	2026-10-09	2	0.1	0.01	170.00	+3.31%	7.51	7.41	7.51	1,014
MSTR	MSTR261009P00167500	Put	2026-10-09	2	0.1	0.01	167.50	+1.79%	5.71	5.66	5.63	581
MSTR	MSTR261009P00165000	Put	2026-10-09	2	0.1	0.01	165.00	+0.27%	4.13	3.98	4.12	1,783
MSTR	MSTR261009P00162500	Put	2026-10-09	2	0.1	0.01	162.50	-1.25%	2.94	2.87	2.88	2,067
MSTR	MSTR261009P00160000	Put	2026-10-09	2	0.1	0.01	160.00	-2.77%	1.95	1.87	1.89	3,934
MSTR	MSTR261009P00157500	Put	2026-10-09	2	0.1	0.01	157.50	-4.28%	1.24	1.22	1.22	4,804
MSTR	MSTR261009P00155000	Put	2026-10-09	2	0.1	0.01	155.00	-5.80%	0.78	0.72	0.74	4,137
MSTR	MSTR261009P00152500	Put	2026-10-09	2	0.1	0.01	152.50	-7.32%	0.49	0.43	0.46	4,530
MSTR	MSTR261009P00150000	Put	2026-10-09	2	0.1	0.01	150.00	-8.84%	0.32	0.26	0.28	4,690
MSTR	MSTR261009P00149000	Put	2026-10-09	2	0.1	0.01	149.00	-9.45%	0.28	0.25	0.25	646
MSTR	MSTR261009P00148000	Put	2026-10-09	2	0.1	0.01	148.00	-10.06%	0.28	0.03	0.27	1,049
MSTR	MSTR261009P00147000	Put	2026-10-09	2	0.1	0.01	147.00	-10.67%	0.22	0.16	0.18	992
MSTR	MSTR261009P00146000	Put	2026-10-09	2	0.1	0.01	146.00	-11.27%	0.18	0.11	0.17	489
MSTR	MSTR261009P00145000	Put	2026-10-09	2	0.1	0.01	145.00	-11.88%	0.11	0.09	0.13	1,937
MSTR	MSTR261009P00144000	Put	2026-10-09	2	0.1	0.01	144.00	-12.49%	0.12	0.01	0.12	1,068
MSTR	MSTR261009P00143000	Put	2026-10-09	2	0.1	0.01	143.00	-13.10%	0.33	0.04	0.12	543
MSTR	MSTR261009P00142000	Put	2026-10-09	2	0.1	0.01	142.00	-13.70%	0.09	0.00	0.11	564
MSTR	MSTR261009P00141000	Put	2026-10-09	2	0.1	0.01	141.00	-14.31%	0.14	0.00	0.07	670
MSTR	MSTR261009P00140000	Put	2026-10-09	2	0.1	0.01	140.00	-14.92%	0.13	0.07	0.08	3,981
MSTR	MSTR261009P00139000	Put	2026-10-09	2	0.1	0.01	139.00	-15.53%	0.29	0.04	0.10	1,039
MSTR	MSTR261009P00138000	Put	2026-10-09	2	0.1	0.01	138.00	-16.13%	0.14	0.01	0.06	385
MSTR	MSTR261009P00137000	Put	2026-10-09	2	0.1	0.01	137.00	-16.74%	0.15	0.03	0.09	895
MSTR	MSTR261009P00136000	Put	2026-10-09	2	0.1	0.01	136.00	-17.35%	0.09	0.00	0.08	620
MSTR	MSTR261009P00135000	Put	2026-10-09	2	0.1	0.01	135.00	-17.96%	0.12	0.01	0.07	1,540
MSTR	MSTR261009P00134000	Put	2026-10-09	2	0.1	0.01	134.00	-18.57%	0.14	0.00	0.07	422
MSTR	MSTR261009P00133000	Put	2026-10-09	2	0.1	0.01	133.00	-19.17%	0.11	0.00	0.09	329
MSTR	MSTR261009P00132000	Put	2026-10-09	2	0.1	0.01	132.00	-19.78%	0.30	0.01	0.05	617
MSTR	MSTR261009P00131000	Put	2026-10-09	2	0.1	0.01	131.00	-20.39%	0.24	0.01	0.06	437
MSTR	MSTR261009P00130000	Put	2026-10-09	2	0.1	0.01	130.00	-21.00%	0.08	0.01	0.02	2,249
MSTR	MSTR261009P00129000	Put	2026-10-09	2	0.1	0.01	129.00	-21.60%	0.23	0.04	0.06	257
MSTR	MSTR261009P00128000	Put	2026-10-09	2	0.1	0.01	128.00	-22.21%	0.05	0.01	0.03	1,256
MSTR	MSTR261009P00127000	Put	2026-10-09	2	0.1	0.01	127.00	-22.82%	0.52	0.00	0.07	339
MSTR	MSTR261009P00126000	Put	2026-10-09	2	0.1	0.01	126.00	-23.43%	0.08	0.01	0.04	132
MSTR	MSTR261009P00125000	Put	2026-10-09	2	0.1	0.01	125.00	-24.04%	0.06	0.01	0.04	5,961
MSTR	MSTR261009P00124000	Put	2026-10-09	2	0.1	0.01	124.00	-24.64%	0.17	0.00	0.02	162
MSTR	MSTR261009P00123000	Put	2026-10-09	2	0.1	0.01	123.00	-25.25%	0.07	0.01	0.04	449
MSTR	MSTR261009P00122000	Put	2026-10-09	2	0.1	0.01	122.00	-25.86%	0.12	0.00	0.04	216
MSTR	MSTR261009P00121000	Put	2026-10-09	2	0.1	0.01	121.00	-26.47%	0.56	0.00	0.05	120
MSTR	MSTR261009P00120000	Put	2026-10-09	2	0.1	0.01	120.00	-27.07%	0.02	0.01	0.02	3,290
MSTR	MSTR261009P00119000	Put	2026-10-09	2	0.1	0.01	119.00	-27.68%	0.11	0.01	0.02	91
MSTR	MSTR261009P00118000	Put	2026-10-09	2	0.1	0.01	118.00	-28.29%	0.13	0.04	0.11	2,076
MSTR	MSTR261009P00117000	Put	2026-10-09	2	0.1	0.01	117.00	-28.90%	0.10	0.03	0.04	480
MSTR	MSTR261009P00116000	Put	2026-10-09	2	0.1	0.01	116.00	-29.50%	0.17	0.00	0.03	141
MSTR	MSTR261009P00115000	Put	2026-10-09	2	0.1	0.01	115.00	-30.11%	0.04	0.03	0.03	5,064
MSTR	MSTR261009P00114000	Put	2026-10-09	2	0.1	0.01	114.00	-30.72%	0.05	0.04	0.04	74
MSTR	MSTR261009P00113000	Put	2026-10-09	2	0.1	0.01	113.00	-31.33%	0.09	0.03	0.04	164
MSTR	MSTR261009P00112000	Put	2026-10-09	2	0.1	0.01	112.00	-31.94%	0.03	0.01	0.03	356
MSTR	MSTR261009P00111000	Put	2026-10-09	2	0.1	0.01	111.00	-32.54%	0.07	0.03	0.05	134
MSTR	MSTR261009P00110000	Put	2026-10-09	2	0.1	0.01	110.00	-33.15%	0.06	0.01	0.02	3,099
MSTR	MSTR261009P00109000	Put	2026-10-09	2	0.1	0.01	109.00	-33.76%	0.04	0.03	0.03	176
MSTR	MSTR261009P00105000	Put	2026-10-09	2	0.1	0.01	105.00	-36.19%	0.04	0.03	0.02	2,272
MSTR	MSTR261009P00100000	Put	2026-10-09	2	0.1	0.01	100.00	-39.23%	0.01	0.00	0.01	7,026
MSTR	MSTR261009P00095000	Put	2026-10-09	2	0.1	0.01	95.00	-42.27%	0.01	0.00	0.01	36,378
MSTR	MSTR261009P00090000	Put	2026-10-09	2	0.1	0.01	90.00	-45.31%	0.05	0.03	0.03	4,950
MSTR	MSTR261009P00085000	Put	2026-10-09	2	0.1	0.01	85.00	-48.34%	0.01	0.00	0.01	18,620
MSTR	MSTR261009P00080000	Put	2026-10-09	2	0.1	0.01	80.00	-51.38%	0.01	0.00	0.01	2,166
MSTR	MSTR261009P00075000	Put	2026-10-09	2	0.1	0.01	75.00	-54.42%	0.03	0.00	0.01	2,644
MSTR	MSTR261009P00070000	Put	2026-10-09	2	0.1	0.01	70.00	-57.46%	0.03	0.00	0.01	2,751
MSTR	MSTR261009P00065000	Put	2026-10-09	2	0.1	0.01	65.00	-60.50%	0.03	0.00	0.01	1,571
MSTR	MSTR261009P00060000	Put	2026-10-09	2	0.1	0.01	60.00	-63.54%	0.03	0.00	0.01	1,076
MSTR	MSTR261009P00055000	Put	2026-10-09	2	0.1	0.01	55.00	-66.58%	0.01	0.00	0.03	206
MSTR	MSTR261009P00050000	Put	2026-10-09	2	0.1	0.01	50.00	-69.61%	0.01	0.00	0.01	209
MSTR	MSTR261009P00045000	Put	2026-10-09	2	0.1	0.01	45.00	-72.65%	0.01	0.00	0.01	25
MSTR	MSTR261009P00040000	Put	2026-10-09	2	0.1	0.01	40.00	-75.69%	0.01	0.00	0.01	35
MSTR	MSTR261009P00035000	Put	2026-10-09	2	0.1	0.01	35.00	-78.73%	0.01	0.00	0.01	564
MSTR	MSTR261009P00030000	Put	2026-10-09	2	0.1	0.01	30.00	-81.77%	0.01	0.00	0.03	35
MSTR	MSTR261016C00280000	Call	2026-10-16	9	0.3	0.02	280.00	+70.16%	0.05	0.03	0.03	—
MSTR	MSTR261016C00275000	Call	2026-10-16	9	0.3	0.02	275.00	+67.12%	0.02	0.01	0.04	—
MSTR	MSTR261016C00270000	Call	2026-10-16	9	0.3	0.02	270.00	+64.08%	0.08	0.01	0.08	—
MSTR	MSTR261016C00265000	Call	2026-10-16	9	0.3	0.02	265.00	+61.05%	0.07	0.01	0.09	—
MSTR	MSTR261016C00260000	Call	2026-10-16	9	0.3	0.02	260.00	+58.01%	0.10	0.00	0.05	—
MSTR	MSTR261016C00255000	Call	2026-10-16	9	0.3	0.02	255.00	+54.97%	0.11	0.03	0.09	—
MSTR	MSTR261016C00250000	Call	2026-10-16	9	0.3	0.02	250.00	+51.93%	0.08	0.05	0.06	—
MSTR	MSTR261016C00245000	Call	2026-10-16	9	0.3	0.02	245.00	+48.89%	0.14	0.02	0.08	—
MSTR	MSTR261016C00240000	Call	2026-10-16	9	0.3	0.02	240.00	+45.85%	0.19	0.04	0.12	—
MSTR	MSTR261016C00235000	Call	2026-10-16	9	0.3	0.02	235.00	+42.81%	0.13	0.09	0.09	—
MSTR	MSTR261016C00230000	Call	2026-10-16	9	0.3	0.02	230.00	+39.78%	0.17	0.12	0.12	—
MSTR	MSTR261016C00225000	Call	2026-10-16	9	0.3	0.02	225.00	+36.74%	0.23	0.12	0.12	—
MSTR	MSTR261016C00220000	Call	2026-10-16	9	0.3	0.02	220.00	+33.70%	0.28	0.18	0.18	—
MSTR	MSTR261016C00215000	Call	2026-10-16	9	0.3	0.02	215.00	+30.66%	0.24	0.14	0.22	—
MSTR	MSTR261016C00210000	Call	2026-10-16	9	0.3	0.02	210.00	+27.62%	0.40	0.22	0.32	—
MSTR	MSTR261016C00205000	Call	2026-10-16	9	0.3	0.02	205.00	+24.58%	0.41	0.39	0.41	—
MSTR	MSTR261016C00200000	Call	2026-10-16	9	0.3	0.02	200.00	+21.54%	0.57	0.56	0.57	—
MSTR	MSTR261016C00195000	Call	2026-10-16	9	0.3	0.02	195.00	+18.51%	0.83	0.80	0.80	—
MSTR	MSTR261016C00190000	Call	2026-10-16	9	0.3	0.02	190.00	+15.47%	1.10	1.07	1.12	—
MSTR	MSTR261016C00187500	Call	2026-10-16	9	0.3	0.02	187.50	+13.95%	1.36	1.28	1.32	—
MSTR	MSTR261016C00185000	Call	2026-10-16	9	0.3	0.02	185.00	+12.43%	1.60	1.57	1.58	—
MSTR	MSTR261016C00182500	Call	2026-10-16	9	0.3	0.02	182.50	+10.91%	1.90	1.86	1.78	—
MSTR	MSTR261016C00180000	Call	2026-10-16	9	0.3	0.02	180.00	+9.39%	2.22	2.19	2.22	—
MSTR	MSTR261016C00177500	Call	2026-10-16	9	0.3	0.02	177.50	+7.87%	2.70	2.67	2.66	—
MSTR	MSTR261016C00175000	Call	2026-10-16	9	0.3	0.02	175.00	+6.35%	3.30	3.20	3.20	—
MSTR	MSTR261016C00172500	Call	2026-10-16	9	0.3	0.02	172.50	+4.83%	3.78	3.76	3.83	—
MSTR	MSTR261016C00170000	Call	2026-10-16	9	0.3	0.02	170.00	+3.31%	4.64	4.57	4.58	—
MSTR	MSTR261016C00167500	Call	2026-10-16	9	0.3	0.02	167.50	+1.79%	5.48	5.43	5.53	—
MSTR	MSTR261016C00165000	Call	2026-10-16	9	0.3	0.02	165.00	+0.27%	6.58	6.37	6.53	—
MSTR	MSTR261016C00162500	Call	2026-10-16	9	0.3	0.02	162.50	-1.25%	7.93	7.58	7.78	—
MSTR	MSTR261016C00160000	Call	2026-10-16	9	0.3	0.02	160.00	-2.77%	9.14	9.07	9.08	—
MSTR	MSTR261016C00157500	Call	2026-10-16	9	0.3	0.02	157.50	-4.28%	10.68	10.58	10.76	—
MSTR	MSTR261016C00155000	Call	2026-10-16	9	0.3	0.02	155.00	-5.80%	12.64	12.15	12.30	—
MSTR	MSTR261016C00152500	Call	2026-10-16	9	0.3	0.02	152.50	-7.32%	14.11	14.06	13.97	—
MSTR	MSTR261016C00150000	Call	2026-10-16	9	0.3	0.02	150.00	-8.84%	16.12	16.03	16.01	—
MSTR	MSTR261016C00149000	Call	2026-10-16	9	0.3	0.02	149.00	-9.45%	18.18	15.82	16.65	—
MSTR	MSTR261016C00148000	Call	2026-10-16	9	0.3	0.02	148.00	-10.06%	18.70	16.94	17.80	—
MSTR	MSTR261016C00147000	Call	2026-10-16	9	0.3	0.02	147.00	-10.67%	19.99	17.77	18.10	—
MSTR	MSTR261016C00146000	Call	2026-10-16	9	0.3	0.02	146.00	-11.27%	20.71	18.85	20.22	—
MSTR	MSTR261016C00145000	Call	2026-10-16	9	0.3	0.02	145.00	-11.88%	20.67	19.72	19.98	—
MSTR	MSTR261016C00144000	Call	2026-10-16	9	0.3	0.02	144.00	-12.49%	22.45	20.26	20.62	—
MSTR	MSTR261016C00143000	Call	2026-10-16	9	0.3	0.02	143.00	-13.10%	23.43	21.32	21.80	—
MSTR	MSTR261016C00142000	Call	2026-10-16	9	0.3	0.02	142.00	-13.70%	24.48	22.05	22.70	—
MSTR	MSTR261016C00141000	Call	2026-10-16	9	0.3	0.02	141.00	-14.31%	25.45	22.59	24.02	—
MSTR	MSTR261016C00140000	Call	2026-10-16	9	0.3	0.02	140.00	-14.92%	25.40	23.93	24.90	—
MSTR	MSTR261016C00139000	Call	2026-10-16	9	0.3	0.02	139.00	-15.53%	26.57	24.94	26.05	—
MSTR	MSTR261016C00138000	Call	2026-10-16	9	0.3	0.02	138.00	-16.13%	27.93	25.07	26.95	—
MSTR	MSTR261016C00137000	Call	2026-10-16	9	0.3	0.02	137.00	-16.74%	29.81	26.32	27.75	—
MSTR	MSTR261016C00136000	Call	2026-10-16	9	0.3	0.02	136.00	-17.35%	30.41	27.59	31.67	—
MSTR	MSTR261016C00135000	Call	2026-10-16	9	0.3	0.02	135.00	-17.96%	30.33	28.63	28.93	—
MSTR	MSTR261016C00134000	Call	2026-10-16	9	0.3	0.02	134.00	-18.57%	33.48	29.60	30.18	—
MSTR	MSTR261016C00130000	Call	2026-10-16	9	0.3	0.02	130.00	-21.00%	35.81	34.50	34.82	—
MSTR	MSTR261016C00125000	Call	2026-10-16	9	0.3	0.02	125.00	-24.04%	40.25	37.86	39.10	—
MSTR	MSTR261016C00120000	Call	2026-10-16	9	0.3	0.02	120.00	-27.07%	46.26	43.17	44.59	—
MSTR	MSTR261016C00115000	Call	2026-10-16	9	0.3	0.02	115.00	-30.11%	50.52	49.37	49.14	—
MSTR	MSTR261016C00110000	Call	2026-10-16	9	0.3	0.02	110.00	-33.15%	55.46	52.29	54.07	—
MSTR	MSTR261016C00105000	Call	2026-10-16	9	0.3	0.02	105.00	-36.19%	61.61	57.98	63.13	—
MSTR	MSTR261016C00100000	Call	2026-10-16	9	0.3	0.02	100.00	-39.23%	65.83	63.96	63.90	—
MSTR	MSTR261016C00095000	Call	2026-10-16	9	0.3	0.02	95.00	-42.27%	71.56	69.08	68.49	—
MSTR	MSTR261016C00090000	Call	2026-10-16	9	0.3	0.02	90.00	-45.31%	74.61	71.61	73.00	—
MSTR	MSTR261016C00085000	Call	2026-10-16	9	0.3	0.02	85.00	-48.34%	80.08	77.90	80.00	—
MSTR	MSTR261016C00080000	Call	2026-10-16	9	0.3	0.02	80.00	-51.38%	84.80	82.04	78.85	—
MSTR	MSTR261016C00075000	Call	2026-10-16	9	0.3	0.02	75.00	-54.42%	92.11	86.55	91.80	—
MSTR	MSTR261016C00070000	Call	2026-10-16	9	0.3	0.02	70.00	-57.46%	98.23	92.31	87.73	—
MSTR	MSTR261016C00065000	Call	2026-10-16	9	0.3	0.02	65.00	-60.50%	100.50	96.58	101.00	—
MSTR	MSTR261016C00060000	Call	2026-10-16	9	0.3	0.02	60.00	-63.54%	106.79	102.17	94.00	—
MSTR	MSTR261016C00055000	Call	2026-10-16	9	0.3	0.02	55.00	-66.58%	112.75	107.96	103.58	—
MSTR	MSTR261016C00050000	Call	2026-10-16	9	0.3	0.02	50.00	-69.61%	117.96	113.58	104.46	—
MSTR	MSTR261016C00045000	Call	2026-10-16	9	0.3	0.02	45.00	-72.65%	120.85	119.03	51.50	—
MSTR	MSTR261016C00040000	Call	2026-10-16	9	0.3	0.02	40.00	-75.69%	125.50	123.06	84.60	—
MSTR	MSTR261016C00035000	Call	2026-10-16	9	0.3	0.02	35.00	-78.73%	131.72	125.61	109.65	—
MSTR	MSTR261016C00030000	Call	2026-10-16	9	0.3	0.02	30.00	-81.77%	137.06	130.84	127.30	—
MSTR	MSTR261016P00280000	Put	2026-10-16	9	0.3	0.02	280.00	+70.16%	117.00	111.99	183.93	—
MSTR	MSTR261016P00275000	Put	2026-10-16	9	0.3	0.02	275.00	+67.12%	111.28	109.55	—	—
MSTR	MSTR261016P00270000	Put	2026-10-16	9	0.3	0.02	270.00	+64.08%	105.84	102.53	176.15	—
MSTR	MSTR261016P00265000	Put	2026-10-16	9	0.3	0.02	265.00	+61.05%	102.90	99.63	—	—
MSTR	MSTR261016P00260000	Put	2026-10-16	9	0.3	0.02	260.00	+58.01%	96.62	91.78	165.10	—
MSTR	MSTR261016P00255000	Put	2026-10-16	9	0.3	0.02	255.00	+54.97%	91.40	86.75	—	—
MSTR	MSTR261016P00250000	Put	2026-10-16	9	0.3	0.02	250.00	+51.93%	86.95	83.15	92.45	—
MSTR	MSTR261016P00245000	Put	2026-10-16	9	0.3	0.02	245.00	+48.89%	81.40	77.57	147.55	—
MSTR	MSTR261016P00240000	Put	2026-10-16	9	0.3	0.02	240.00	+45.85%	77.45	73.81	109.84	—
MSTR	MSTR261016P00235000	Put	2026-10-16	9	0.3	0.02	235.00	+42.81%	72.19	68.69	149.91	—
MSTR	MSTR261016P00230000	Put	2026-10-16	9	0.3	0.02	230.00	+39.78%	68.03	63.80	63.65	—
MSTR	MSTR261016P00225000	Put	2026-10-16	9	0.3	0.02	225.00	+36.74%	63.42	58.14	101.65	—
MSTR	MSTR261016P00220000	Put	2026-10-16	9	0.3	0.02	220.00	+33.70%	58.88	53.08	51.92	—
MSTR	MSTR261016P00215000	Put	2026-10-16	9	0.3	0.02	215.00	+30.66%	53.80	48.94	48.05	—
MSTR	MSTR261016P00210000	Put	2026-10-16	9	0.3	0.02	210.00	+27.62%	47.20	43.69	45.16	—
MSTR	MSTR261016P00205000	Put	2026-10-16	9	0.3	0.02	205.00	+24.58%	44.00	38.64	40.59	—
MSTR	MSTR261016P00200000	Put	2026-10-16	9	0.3	0.02	200.00	+21.54%	36.91	34.26	32.50	—
MSTR	MSTR261016P00195000	Put	2026-10-16	9	0.3	0.02	195.00	+18.51%	33.79	28.70	33.26	—
MSTR	MSTR261016P00190000	Put	2026-10-16	9	0.3	0.02	190.00	+15.47%	26.57	26.21	26.58	—
MSTR	MSTR261016P00187500	Put	2026-10-16	9	0.3	0.02	187.50	+13.95%	26.49	22.00	30.30	—
MSTR	MSTR261016P00185000	Put	2026-10-16	9	0.3	0.02	185.00	+12.43%	23.99	20.14	22.33	—
MSTR	MSTR261016P00182500	Put	2026-10-16	9	0.3	0.02	182.50	+10.91%	21.10	18.34	20.10	—
MSTR	MSTR261016P00180000	Put	2026-10-16	9	0.3	0.02	180.00	+9.39%	17.47	17.22	17.35	—
MSTR	MSTR261016P00177500	Put	2026-10-16	9	0.3	0.02	177.50	+7.87%	15.54	15.12	15.60	—
MSTR	MSTR261016P00175000	Put	2026-10-16	9	0.3	0.02	175.00	+6.35%	13.54	13.44	13.41	—
MSTR	MSTR261016P00172500	Put	2026-10-16	9	0.3	0.02	172.50	+4.83%	11.82	11.38	11.67	—
MSTR	MSTR261016P00170000	Put	2026-10-16	9	0.3	0.02	170.00	+3.31%	9.95	9.68	9.93	—
MSTR	MSTR261016P00167500	Put	2026-10-16	9	0.3	0.02	167.50	+1.79%	8.18	8.05	8.12	—
MSTR	MSTR261016P00165000	Put	2026-10-16	9	0.3	0.02	165.00	+0.27%	6.78	6.75	6.75	—
MSTR	MSTR261016P00162500	Put	2026-10-16	9	0.3	0.02	162.50	-1.25%	5.52	5.47	5.47	—
MSTR	MSTR261016P00160000	Put	2026-10-16	9	0.3	0.02	160.00	-2.77%	4.42	4.27	4.34	—
MSTR	MSTR261016P00157500	Put	2026-10-16	9	0.3	0.02	157.50	-4.28%	3.42	3.40	3.40	—
MSTR	MSTR261016P00155000	Put	2026-10-16	9	0.3	0.02	155.00	-5.80%	2.56	2.53	2.59	—
MSTR	MSTR261016P00152500	Put	2026-10-16	9	0.3	0.02	152.50	-7.32%	1.99	1.90	1.97	—
MSTR	MSTR261016P00150000	Put	2026-10-16	9	0.3	0.02	150.00	-8.84%	1.43	1.40	1.43	—
MSTR	MSTR261016P00149000	Put	2026-10-16	9	0.3	0.02	149.00	-9.45%	1.30	1.28	1.29	—
MSTR	MSTR261016P00148000	Put	2026-10-16	9	0.3	0.02	148.00	-10.06%	1.16	1.09	1.16	—
MSTR	MSTR261016P00147000	Put	2026-10-16	9	0.3	0.02	147.00	-10.67%	1.03	1.00	1.03	—
MSTR	MSTR261016P00146000	Put	2026-10-16	9	0.3	0.02	146.00	-11.27%	0.87	0.84	0.87	—
MSTR	MSTR261016P00145000	Put	2026-10-16	9	0.3	0.02	145.00	-11.88%	0.77	0.75	0.80	—
MSTR	MSTR261016P00144000	Put	2026-10-16	9	0.3	0.02	144.00	-12.49%	0.72	0.69	0.76	—
MSTR	MSTR261016P00143000	Put	2026-10-16	9	0.3	0.02	143.00	-13.10%	0.64	0.62	0.60	—
MSTR	MSTR261016P00142000	Put	2026-10-16	9	0.3	0.02	142.00	-13.70%	0.53	0.51	0.56	—
MSTR	MSTR261016P00141000	Put	2026-10-16	9	0.3	0.02	141.00	-14.31%	0.51	0.49	0.50	—
MSTR	MSTR261016P00140000	Put	2026-10-16	9	0.3	0.02	140.00	-14.92%	0.41	0.40	0.41	—
MSTR	MSTR261016P00139000	Put	2026-10-16	9	0.3	0.02	139.00	-15.53%	0.41	0.35	0.39	—
MSTR	MSTR261016P00138000	Put	2026-10-16	9	0.3	0.02	138.00	-16.13%	0.37	0.29	0.34	—
MSTR	MSTR261016P00137000	Put	2026-10-16	9	0.3	0.02	137.00	-16.74%	0.43	0.20	0.30	—
MSTR	MSTR261016P00136000	Put	2026-10-16	9	0.3	0.02	136.00	-17.35%	0.33	0.17	0.23	—
MSTR	MSTR261016P00135000	Put	2026-10-16	9	0.3	0.02	135.00	-17.96%	0.30	0.16	0.26	—
MSTR	MSTR261016P00134000	Put	2026-10-16	9	0.3	0.02	134.00	-18.57%	0.28	0.15	0.23	—
MSTR	MSTR261016P00130000	Put	2026-10-16	9	0.3	0.02	130.00	-21.00%	0.18	0.10	0.16	—
MSTR	MSTR261016P00125000	Put	2026-10-16	9	0.3	0.02	125.00	-24.04%	0.16	0.12	0.11	—
MSTR	MSTR261016P00120000	Put	2026-10-16	9	0.3	0.02	120.00	-27.07%	0.07	0.06	0.08	—
MSTR	MSTR261016P00115000	Put	2026-10-16	9	0.3	0.02	115.00	-30.11%	0.09	0.07	0.07	—
MSTR	MSTR261016P00110000	Put	2026-10-16	9	0.3	0.02	110.00	-33.15%	0.08	0.02	0.05	—
MSTR	MSTR261016P00105000	Put	2026-10-16	9	0.3	0.02	105.00	-36.19%	0.07	0.03	0.04	—
MSTR	MSTR261016P00100000	Put	2026-10-16	9	0.3	0.02	100.00	-39.23%	0.07	0.01	0.04	—
MSTR	MSTR261016P00095000	Put	2026-10-16	9	0.3	0.02	95.00	-42.27%	0.07	0.03	0.03	—
MSTR	MSTR261016P00090000	Put	2026-10-16	9	0.3	0.02	90.00	-45.31%	0.07	0.04	0.06	—
MSTR	MSTR261016P00085000	Put	2026-10-16	9	0.3	0.02	85.00	-48.34%	0.02	0.01	0.04	—
MSTR	MSTR261016P00080000	Put	2026-10-16	9	0.3	0.02	80.00	-51.38%	0.07	0.03	0.04	—
MSTR	MSTR261016P00075000	Put	2026-10-16	9	0.3	0.02	75.00	-54.42%	0.03	0.01	0.03	—
MSTR	MSTR261016P00070000	Put	2026-10-16	9	0.3	0.02	70.00	-57.46%	0.07	0.01	0.03	—
MSTR	MSTR261016P00065000	Put	2026-10-16	9	0.3	0.02	65.00	-60.50%	0.60	0.00	0.01	—
MSTR	MSTR261016P00060000	Put	2026-10-16	9	0.3	0.02	60.00	-63.54%	0.12	0.00	0.03	—
MSTR	MSTR261016P00055000	Put	2026-10-16	9	0.3	0.02	55.00	-66.58%	0.05	0.00	0.01	—
MSTR	MSTR261016P00050000	Put	2026-10-16	9	0.3	0.02	50.00	-69.61%	0.27	0.00	0.01	—
MSTR	MSTR261016P00045000	Put	2026-10-16	9	0.3	0.02	45.00	-72.65%	0.01	0.00	0.01	—
MSTR	MSTR261016P00040000	Put	2026-10-16	9	0.3	0.02	40.00	-75.69%	0.01	0.00	0.01	—
MSTR	MSTR261016P00035000	Put	2026-10-16	9	0.3	0.02	35.00	-78.73%	0.03	0.00	0.01	—
MSTR	MSTR261016P00030000	Put	2026-10-16	9	0.3	0.02	30.00	-81.77%	0.03	0.00	0.03	—
MSTR	MSTR261023C00265000	Call	2026-10-23	16	0.5	0.04	265.00	+61.05%	0.09	0.07	0.10	—
MSTR	MSTR261023C00260000	Call	2026-10-23	16	0.5	0.04	260.00	+58.01%	0.18	0.06	0.10	—
MSTR	MSTR261023C00255000	Call	2026-10-23	16	0.5	0.04	255.00	+54.97%	0.42	0.00	0.19	—
MSTR	MSTR261023C00250000	Call	2026-10-23	16	0.5	0.04	250.00	+51.93%	0.33	0.06	0.16	—
MSTR	MSTR261023C00245000	Call	2026-10-23	16	0.5	0.04	245.00	+48.89%	0.48	0.01	0.25	—
MSTR	MSTR261023C00240000	Call	2026-10-23	16	0.5	0.04	240.00	+45.85%	0.51	0.03	0.24	—
MSTR	MSTR261023C00235000	Call	2026-10-23	16	0.5	0.04	235.00	+42.81%	0.36	0.22	0.29	—
MSTR	MSTR261023C00230000	Call	2026-10-23	16	0.5	0.04	230.00	+39.78%	0.52	0.12	0.44	—
MSTR	MSTR261023C00225000	Call	2026-10-23	16	0.5	0.04	225.00	+36.74%	0.49	0.18	0.38	—
MSTR	MSTR261023C00220000	Call	2026-10-23	16	0.5	0.04	220.00	+33.70%	0.70	0.40	0.56	—
MSTR	MSTR261023C00215000	Call	2026-10-23	16	0.5	0.04	215.00	+30.66%	0.72	0.53	0.64	—
MSTR	MSTR261023C00210000	Call	2026-10-23	16	0.5	0.04	210.00	+27.62%	0.83	0.80	0.80	—
MSTR	MSTR261023C00205000	Call	2026-10-23	16	0.5	0.04	205.00	+24.58%	1.35	0.73	1.00	—
MSTR	MSTR261023C00200000	Call	2026-10-23	16	0.5	0.04	200.00	+21.54%	1.43	1.21	1.29	—
MSTR	MSTR261023C00195000	Call	2026-10-23	16	0.5	0.04	195.00	+18.51%	1.82	1.59	1.60	—
MSTR	MSTR261023C00190000	Call	2026-10-23	16	0.5	0.04	190.00	+15.47%	2.23	2.02	2.07	—
MSTR	MSTR261023C00187500	Call	2026-10-23	16	0.5	0.04	187.50	+13.95%	2.64	2.35	2.49	—
MSTR	MSTR261023C00185000	Call	2026-10-23	16	0.5	0.04	185.00	+12.43%	2.98	2.74	2.86	—
MSTR	MSTR261023C00182500	Call	2026-10-23	16	0.5	0.04	182.50	+10.91%	3.41	3.02	3.00	—
MSTR	MSTR261023C00180000	Call	2026-10-23	16	0.5	0.04	180.00	+9.39%	3.92	3.53	3.75	—
MSTR	MSTR261023C00177500	Call	2026-10-23	16	0.5	0.04	177.50	+7.87%	4.41	4.02	4.12	—
MSTR	MSTR261023C00175000	Call	2026-10-23	16	0.5	0.04	175.00	+6.35%	4.95	4.94	4.94	—
MSTR	MSTR261023C00172500	Call	2026-10-23	16	0.5	0.04	172.50	+4.83%	5.89	5.53	5.69	—
MSTR	MSTR261023C00170000	Call	2026-10-23	16	0.5	0.04	170.00	+3.31%	6.77	6.40	6.48	—
MSTR	MSTR261023C00167500	Call	2026-10-23	16	0.5	0.04	167.50	+1.79%	7.54	7.33	7.44	—
MSTR	MSTR261023C00165000	Call	2026-10-23	16	0.5	0.04	165.00	+0.27%	8.67	8.37	8.37	—
MSTR	MSTR261023C00162500	Call	2026-10-23	16	0.5	0.04	162.50	-1.25%	10.07	9.54	9.27	—
MSTR	MSTR261023C00160000	Call	2026-10-23	16	0.5	0.04	160.00	-2.77%	11.18	10.91	10.88	—
MSTR	MSTR261023C00157500	Call	2026-10-23	16	0.5	0.04	157.50	-4.28%	12.84	12.37	12.14	—
MSTR	MSTR261023C00155000	Call	2026-10-23	16	0.5	0.04	155.00	-5.80%	14.16	13.65	13.25	—
MSTR	MSTR261023C00152500	Call	2026-10-23	16	0.5	0.04	152.50	-7.32%	15.93	15.11	17.37	—
MSTR	MSTR261023C00150000	Call	2026-10-23	16	0.5	0.04	150.00	-8.84%	18.04	16.48	17.22	—
MSTR	MSTR261023C00149000	Call	2026-10-23	16	0.5	0.04	149.00	-9.45%	19.15	17.62	17.70	—
MSTR	MSTR261023C00148000	Call	2026-10-23	16	0.5	0.04	148.00	-10.06%	20.61	17.63	19.18	—
MSTR	MSTR261023C00147000	Call	2026-10-23	16	0.5	0.04	147.00	-10.67%	20.43	18.96	21.16	—
MSTR	MSTR261023C00146000	Call	2026-10-23	16	0.5	0.04	146.00	-11.27%	23.46	17.73	15.69	—
MSTR	MSTR261023C00145000	Call	2026-10-23	16	0.5	0.04	145.00	-11.88%	22.67	19.58	21.88	—
MSTR	MSTR261023C00144000	Call	2026-10-23	16	0.5	0.04	144.00	-12.49%	23.61	20.36	21.64	—
MSTR	MSTR261023C00143000	Call	2026-10-23	16	0.5	0.04	143.00	-13.10%	24.78	21.67	25.50	—
MSTR	MSTR261023C00142000	Call	2026-10-23	16	0.5	0.04	142.00	-13.70%	24.92	22.68	26.32	—
MSTR	MSTR261023C00141000	Call	2026-10-23	16	0.5	0.04	141.00	-14.31%	25.76	23.64	24.79	—
MSTR	MSTR261023C00140000	Call	2026-10-23	16	0.5	0.04	140.00	-14.92%	27.58	24.51	25.67	—
MSTR	MSTR261023C00139000	Call	2026-10-23	16	0.5	0.04	139.00	-15.53%	28.55	25.22	26.65	—
MSTR	MSTR261023C00138000	Call	2026-10-23	16	0.5	0.04	138.00	-16.13%	29.32	26.31	27.55	—
MSTR	MSTR261023C00137000	Call	2026-10-23	16	0.5	0.04	137.00	-16.74%	30.57	26.77	28.43	—
MSTR	MSTR261023C00136000	Call	2026-10-23	16	0.5	0.04	136.00	-17.35%	30.39	27.53	27.80	—
MSTR	MSTR261023C00135000	Call	2026-10-23	16	0.5	0.04	135.00	-17.96%	31.60	28.42	29.78	—
MSTR	MSTR261023C00134000	Call	2026-10-23	16	0.5	0.04	134.00	-18.57%	32.39	29.36	30.77	—
MSTR	MSTR261023C00133000	Call	2026-10-23	16	0.5	0.04	133.00	-19.17%	34.03	30.83	32.64	—
MSTR	MSTR261023C00132000	Call	2026-10-23	16	0.5	0.04	132.00	-19.78%	35.70	29.88	31.31	—
MSTR	MSTR261023C00131000	Call	2026-10-23	16	0.5	0.04	131.00	-20.39%	37.48	31.03	34.67	—
MSTR	MSTR261023C00130000	Call	2026-10-23	16	0.5	0.04	130.00	-21.00%	36.51	33.79	35.09	—
MSTR	MSTR261023C00129000	Call	2026-10-23	16	0.5	0.04	129.00	-21.60%	39.67	32.52	30.06	—
MSTR	MSTR261023C00128000	Call	2026-10-23	16	0.5	0.04	128.00	-22.21%	38.67	34.80	38.50	—
MSTR	MSTR261023C00127000	Call	2026-10-23	16	0.5	0.04	127.00	-22.82%	40.62	34.95	32.58	—
MSTR	MSTR261023C00126000	Call	2026-10-23	16	0.5	0.04	126.00	-23.43%	41.20	37.34	40.40	—
MSTR	MSTR261023C00125000	Call	2026-10-23	16	0.5	0.04	125.00	-24.04%	42.48	37.51	39.98	—
MSTR	MSTR261023C00124000	Call	2026-10-23	16	0.5	0.04	124.00	-24.64%	43.56	38.01	35.80	—
MSTR	MSTR261023C00123000	Call	2026-10-23	16	0.5	0.04	123.00	-25.25%	42.61	39.41	40.75	—
MSTR	MSTR261023C00122000	Call	2026-10-23	16	0.5	0.04	122.00	-25.86%	45.25	40.50	35.95	—
MSTR	MSTR261023C00121000	Call	2026-10-23	16	0.5	0.04	121.00	-26.47%	46.33	40.61	40.12	—
MSTR	MSTR261023C00120000	Call	2026-10-23	16	0.5	0.04	120.00	-27.07%	47.11	42.08	37.47	—
MSTR	MSTR261023C00119000	Call	2026-10-23	16	0.5	0.04	119.00	-27.68%	47.15	42.55	44.66	—
MSTR	MSTR261023C00118000	Call	2026-10-23	16	0.5	0.04	118.00	-28.29%	49.19	43.05	50.55	—
MSTR	MSTR261023C00117000	Call	2026-10-23	16	0.5	0.04	117.00	-28.90%	49.85	46.12	49.46	—
MSTR	MSTR261023C00116000	Call	2026-10-23	16	0.5	0.04	116.00	-29.50%	49.56	46.71	49.96	—
MSTR	MSTR261023C00115000	Call	2026-10-23	16	0.5	0.04	115.00	-30.11%	52.41	47.46	48.12	—
MSTR	MSTR261023C00114000	Call	2026-10-23	16	0.5	0.04	114.00	-30.72%	54.39	46.79	49.12	—
MSTR	MSTR261023C00113000	Call	2026-10-23	16	0.5	0.04	113.00	-31.33%	54.14	48.40	50.32	—
MSTR	MSTR261023C00112000	Call	2026-10-23	16	0.5	0.04	112.00	-31.94%	55.98	50.51	50.96	—
MSTR	MSTR261023C00111000	Call	2026-10-23	16	0.5	0.04	111.00	-32.54%	56.29	50.59	52.14	—
MSTR	MSTR261023C00110000	Call	2026-10-23	16	0.5	0.04	110.00	-33.15%	56.84	52.72	57.67	—
MSTR	MSTR261023C00109000	Call	2026-10-23	16	0.5	0.04	109.00	-33.76%	57.66	55.18	57.48	—
MSTR	MSTR261023C00105000	Call	2026-10-23	16	0.5	0.04	105.00	-36.19%	60.44	58.45	59.87	—
MSTR	MSTR261023C00100000	Call	2026-10-23	16	0.5	0.04	100.00	-39.23%	66.68	61.11	58.49	—
MSTR	MSTR261023C00095000	Call	2026-10-23	16	0.5	0.04	95.00	-42.27%	73.65	66.20	68.83	—
MSTR	MSTR261023C00090000	Call	2026-10-23	16	0.5	0.04	90.00	-45.31%	76.97	71.72	65.38	—
MSTR	MSTR261023C00085000	Call	2026-10-23	16	0.5	0.04	85.00	-48.34%	82.42	76.22	52.49	—
MSTR	MSTR261023C00080000	Call	2026-10-23	16	0.5	0.04	80.00	-51.38%	86.63	83.18	80.08	—
MSTR	MSTR261023C00075000	Call	2026-10-23	16	0.5	0.04	75.00	-54.42%	94.24	86.97	91.95	—
MSTR	MSTR261023C00070000	Call	2026-10-23	16	0.5	0.04	70.00	-57.46%	97.26	91.77	—	—
MSTR	MSTR261023C00065000	Call	2026-10-23	16	0.5	0.04	65.00	-60.50%	104.04	97.47	—	—
MSTR	MSTR261023C00060000	Call	2026-10-23	16	0.5	0.04	60.00	-63.54%	107.75	101.85	97.16	—
MSTR	MSTR261023C00055000	Call	2026-10-23	16	0.5	0.04	55.00	-66.58%	112.65	104.83	—	—
MSTR	MSTR261023C00050000	Call	2026-10-23	16	0.5	0.04	50.00	-69.61%	114.30	113.11	76.01	—
MSTR	MSTR261023C00045000	Call	2026-10-23	16	0.5	0.04	45.00	-72.65%	122.38	116.95	—	—
MSTR	MSTR261023C00040000	Call	2026-10-23	16	0.5	0.04	40.00	-75.69%	128.29	121.47	—	—
MSTR	MSTR261023C00035000	Call	2026-10-23	16	0.5	0.04	35.00	-78.73%	133.41	126.74	—	—
MSTR	MSTR261023C00030000	Call	2026-10-23	16	0.5	0.04	30.00	-81.77%	136.90	134.05	—	—
MSTR	MSTR261023P00265000	Put	2026-10-23	16	0.5	0.04	265.00	+61.05%	101.56	97.78	95.00	—
MSTR	MSTR261023P00260000	Put	2026-10-23	16	0.5	0.04	260.00	+58.01%	98.08	93.96	112.50	—
MSTR	MSTR261023P00255000	Put	2026-10-23	16	0.5	0.04	255.00	+54.97%	92.06	86.96	—	—
MSTR	MSTR261023P00250000	Put	2026-10-23	16	0.5	0.04	250.00	+51.93%	88.61	82.89	—	—
MSTR	MSTR261023P00245000	Put	2026-10-23	16	0.5	0.04	245.00	+48.89%	84.67	77.78	—	—
MSTR	MSTR261023P00240000	Put	2026-10-23	16	0.5	0.04	240.00	+45.85%	79.50	71.57	—	—
MSTR	MSTR261023P00235000	Put	2026-10-23	16	0.5	0.04	235.00	+42.81%	72.23	68.77	—	—
MSTR	MSTR261023P00230000	Put	2026-10-23	16	0.5	0.04	230.00	+39.78%	68.28	63.26	—	—
MSTR	MSTR261023P00225000	Put	2026-10-23	16	0.5	0.04	225.00	+36.74%	63.26	58.38	—	—
MSTR	MSTR261023P00220000	Put	2026-10-23	16	0.5	0.04	220.00	+33.70%	58.27	53.70	85.98	—
MSTR	MSTR261023P00215000	Put	2026-10-23	16	0.5	0.04	215.00	+30.66%	53.67	47.73	—	—
MSTR	MSTR261023P00210000	Put	2026-10-23	16	0.5	0.04	210.00	+27.62%	48.29	42.78	53.55	—
MSTR	MSTR261023P00205000	Put	2026-10-23	16	0.5	0.04	205.00	+24.58%	44.69	37.80	67.14	—
MSTR	MSTR261023P00200000	Put	2026-10-23	16	0.5	0.04	200.00	+21.54%	37.61	35.01	37.05	—
MSTR	MSTR261023P00195000	Put	2026-10-23	16	0.5	0.04	195.00	+18.51%	33.35	30.39	31.83	—
MSTR	MSTR261023P00190000	Put	2026-10-23	16	0.5	0.04	190.00	+15.47%	29.91	25.85	27.93	—
MSTR	MSTR261023P00187500	Put	2026-10-23	16	0.5	0.04	187.50	+13.95%	28.42	22.36	—	—
MSTR	MSTR261023P00185000	Put	2026-10-23	16	0.5	0.04	185.00	+12.43%	23.46	22.49	23.00	—
MSTR	MSTR261023P00182500	Put	2026-10-23	16	0.5	0.04	182.50	+10.91%	21.88	20.25	21.83	—
MSTR	MSTR261023P00180000	Put	2026-10-23	16	0.5	0.04	180.00	+9.39%	19.93	18.34	17.45	—
MSTR	MSTR261023P00177500	Put	2026-10-23	16	0.5	0.04	177.50	+7.87%	17.50	17.05	17.33	—
MSTR	MSTR261023P00175000	Put	2026-10-23	16	0.5	0.04	175.00	+6.35%	15.26	15.00	15.25	—
MSTR	MSTR261023P00172500	Put	2026-10-23	16	0.5	0.04	172.50	+4.83%	13.81	12.86	11.49	—
MSTR	MSTR261023P00170000	Put	2026-10-23	16	0.5	0.04	170.00	+3.31%	11.99	11.48	11.60	—
MSTR	MSTR261023P00167500	Put	2026-10-23	16	0.5	0.04	167.50	+1.79%	10.38	9.99	9.03	—
MSTR	MSTR261023P00165000	Put	2026-10-23	16	0.5	0.04	165.00	+0.27%	8.80	8.57	8.75	—
MSTR	MSTR261023P00162500	Put	2026-10-23	16	0.5	0.04	162.50	-1.25%	7.64	7.10	8.00	—
MSTR	MSTR261023P00160000	Put	2026-10-23	16	0.5	0.04	160.00	-2.77%	6.30	5.98	6.22	—
MSTR	MSTR261023P00157500	Put	2026-10-23	16	0.5	0.04	157.50	-4.28%	5.35	5.00	5.08	—
MSTR	MSTR261023P00155000	Put	2026-10-23	16	0.5	0.04	155.00	-5.80%	4.32	3.95	4.18	—
MSTR	MSTR261023P00152500	Put	2026-10-23	16	0.5	0.04	152.50	-7.32%	3.49	3.15	3.58	—
MSTR	MSTR261023P00150000	Put	2026-10-23	16	0.5	0.04	150.00	-8.84%	2.82	2.61	2.72	—
MSTR	MSTR261023P00149000	Put	2026-10-23	16	0.5	0.04	149.00	-9.45%	2.57	2.34	2.55	—
MSTR	MSTR261023P00148000	Put	2026-10-23	16	0.5	0.04	148.00	-10.06%	2.40	2.15	2.29	—
MSTR	MSTR261023P00147000	Put	2026-10-23	16	0.5	0.04	147.00	-10.67%	2.18	1.99	1.90	—
MSTR	MSTR261023P00146000	Put	2026-10-23	16	0.5	0.04	146.00	-11.27%	1.92	1.79	1.87	—
MSTR	MSTR261023P00145000	Put	2026-10-23	16	0.5	0.04	145.00	-11.88%	1.80	1.62	1.70	—
MSTR	MSTR261023P00144000	Put	2026-10-23	16	0.5	0.04	144.00	-12.49%	1.94	1.13	1.54	—
MSTR	MSTR261023P00143000	Put	2026-10-23	16	0.5	0.04	143.00	-13.10%	1.47	1.33	1.45	—
MSTR	MSTR261023P00142000	Put	2026-10-23	16	0.5	0.04	142.00	-13.70%	1.32	1.22	1.25	—
MSTR	MSTR261023P00141000	Put	2026-10-23	16	0.5	0.04	141.00	-14.31%	1.22	1.08	1.20	—
MSTR	MSTR261023P00140000	Put	2026-10-23	16	0.5	0.04	140.00	-14.92%	1.10	1.02	1.06	—
MSTR	MSTR261023P00139000	Put	2026-10-23	16	0.5	0.04	139.00	-15.53%	1.01	0.61	0.95	—
MSTR	MSTR261023P00138000	Put	2026-10-23	16	0.5	0.04	138.00	-16.13%	0.92	0.55	0.84	—
MSTR	MSTR261023P00137000	Put	2026-10-23	16	0.5	0.04	137.00	-16.74%	0.88	0.51	0.77	—
MSTR	MSTR261023P00136000	Put	2026-10-23	16	0.5	0.04	136.00	-17.35%	0.77	0.43	0.58	—
MSTR	MSTR261023P00135000	Put	2026-10-23	16	0.5	0.04	135.00	-17.96%	0.67	0.61	0.64	—
MSTR	MSTR261023P00134000	Put	2026-10-23	16	0.5	0.04	134.00	-18.57%	0.68	0.49	0.49	—
MSTR	MSTR261023P00133000	Put	2026-10-23	16	0.5	0.04	133.00	-19.17%	0.63	0.48	0.44	—
MSTR	MSTR261023P00132000	Put	2026-10-23	16	0.5	0.04	132.00	-19.78%	0.80	0.21	0.43	—
MSTR	MSTR261023P00131000	Put	2026-10-23	16	0.5	0.04	131.00	-20.39%	0.81	0.36	0.49	—
MSTR	MSTR261023P00130000	Put	2026-10-23	16	0.5	0.04	130.00	-21.00%	0.64	0.10	0.46	—
MSTR	MSTR261023P00129000	Put	2026-10-23	16	0.5	0.04	129.00	-21.60%	0.69	0.12	0.39	—
MSTR	MSTR261023P00128000	Put	2026-10-23	16	0.5	0.04	128.00	-22.21%	0.73	0.07	0.39	—
MSTR	MSTR261023P00127000	Put	2026-10-23	16	0.5	0.04	127.00	-22.82%	0.70	0.12	0.76	—
MSTR	MSTR261023P00126000	Put	2026-10-23	16	0.5	0.04	126.00	-23.43%	0.68	0.07	0.70	—
MSTR	MSTR261023P00125000	Put	2026-10-23	16	0.5	0.04	125.00	-24.04%	0.49	0.23	0.34	—
MSTR	MSTR261023P00124000	Put	2026-10-23	16	0.5	0.04	124.00	-24.64%	0.64	0.19	0.25	—
MSTR	MSTR261023P00123000	Put	2026-10-23	16	0.5	0.04	123.00	-25.25%	0.57	0.01	0.30	—
MSTR	MSTR261023P00122000	Put	2026-10-23	16	0.5	0.04	122.00	-25.86%	0.33	0.04	0.31	—
MSTR	MSTR261023P00121000	Put	2026-10-23	16	0.5	0.04	121.00	-26.47%	0.47	0.03	0.26	—
MSTR	MSTR261023P00120000	Put	2026-10-23	16	0.5	0.04	120.00	-27.07%	0.35	0.18	0.25	—
MSTR	MSTR261023P00119000	Put	2026-10-23	16	0.5	0.04	119.00	-27.68%	0.21	0.00	0.21	—
MSTR	MSTR261023P00118000	Put	2026-10-23	16	0.5	0.04	118.00	-28.29%	0.58	0.00	0.21	—
MSTR	MSTR261023P00117000	Put	2026-10-23	16	0.5	0.04	117.00	-28.90%	0.48	0.00	0.26	—
MSTR	MSTR261023P00116000	Put	2026-10-23	16	0.5	0.04	116.00	-29.50%	0.46	0.00	0.17	—
MSTR	MSTR261023P00115000	Put	2026-10-23	16	0.5	0.04	115.00	-30.11%	0.15	0.00	0.18	—
MSTR	MSTR261023P00114000	Put	2026-10-23	16	0.5	0.04	114.00	-30.72%	0.40	0.00	0.18	—
MSTR	MSTR261023P00113000	Put	2026-10-23	16	0.5	0.04	113.00	-31.33%	0.23	0.00	0.20	—
MSTR	MSTR261023P00112000	Put	2026-10-23	16	0.5	0.04	112.00	-31.94%	0.24	0.00	0.16	—
MSTR	MSTR261023P00111000	Put	2026-10-23	16	0.5	0.04	111.00	-32.54%	0.16	0.00	0.15	—
MSTR	MSTR261023P00110000	Put	2026-10-23	16	0.5	0.04	110.00	-33.15%	0.11	0.00	0.11	—
MSTR	MSTR261023P00109000	Put	2026-10-23	16	0.5	0.04	109.00	-33.76%	0.18	0.00	0.14	—
MSTR	MSTR261023P00105000	Put	2026-10-23	16	0.5	0.04	105.00	-36.19%	0.09	0.01	0.10	—
MSTR	MSTR261023P00100000	Put	2026-10-23	16	0.5	0.04	100.00	-39.23%	0.07	0.03	0.08	—
MSTR	MSTR261023P00095000	Put	2026-10-23	16	0.5	0.04	95.00	-42.27%	0.08	0.03	0.04	—
MSTR	MSTR261023P00090000	Put	2026-10-23	16	0.5	0.04	90.00	-45.31%	0.10	0.02	0.05	—
MSTR	MSTR261023P00085000	Put	2026-10-23	16	0.5	0.04	85.00	-48.34%	0.10	0.04	0.05	—
MSTR	MSTR261023P00080000	Put	2026-10-23	16	0.5	0.04	80.00	-51.38%	0.10	0.00	0.04	—
MSTR	MSTR261023P00075000	Put	2026-10-23	16	0.5	0.04	75.00	-54.42%	1.90	0.00	0.03	—
MSTR	MSTR261023P00070000	Put	2026-10-23	16	0.5	0.04	70.00	-57.46%	1.14	0.00	0.01	—
MSTR	MSTR261023P00065000	Put	2026-10-23	16	0.5	0.04	65.00	-60.50%	1.95	0.00	0.06	—
MSTR	MSTR261023P00060000	Put	2026-10-23	16	0.5	0.04	60.00	-63.54%	0.20	0.00	0.04	—
MSTR	MSTR261023P00055000	Put	2026-10-23	16	0.5	0.04	55.00	-66.58%	1.80	0.00	0.05	—
MSTR	MSTR261023P00050000	Put	2026-10-23	16	0.5	0.04	50.00	-69.61%	0.37	0.00	0.38	—
MSTR	MSTR261023P00045000	Put	2026-10-23	16	0.5	0.04	45.00	-72.65%	1.61	0.00	0.02	—
MSTR	MSTR261023P00040000	Put	2026-10-23	16	0.5	0.04	40.00	-75.69%	0.37	0.00	0.01	—
MSTR	MSTR261023P00035000	Put	2026-10-23	16	0.5	0.04	35.00	-78.73%	0.03	0.00	0.02	—
MSTR	MSTR261023P00030000	Put	2026-10-23	16	0.5	0.04	30.00	-81.77%	0.01	0.00	0.02	—
MSTR	MSTR261030C00260000	Call	2026-10-30	23	0.8	0.06	260.00	+58.01%	0.37	0.19	0.27	—
MSTR	MSTR261030C00255000	Call	2026-10-30	23	0.8	0.06	255.00	+54.97%	0.62	0.10	0.39	—
MSTR	MSTR261030C00250000	Call	2026-10-30	23	0.8	0.06	250.00	+51.93%	0.38	0.22	0.40	—
MSTR	MSTR261030C00245000	Call	2026-10-30	23	0.8	0.06	245.00	+48.89%	0.58	0.20	0.44	—
MSTR	MSTR261030C00240000	Call	2026-10-30	23	0.8	0.06	240.00	+45.85%	0.74	0.26	0.67	—
MSTR	MSTR261030C00235000	Call	2026-10-30	23	0.8	0.06	235.00	+42.81%	0.76	0.37	0.77	—
MSTR	MSTR261030C00230000	Call	2026-10-30	23	0.8	0.06	230.00	+39.78%	0.89	0.67	0.91	—
MSTR	MSTR261030C00225000	Call	2026-10-30	23	0.8	0.06	225.00	+36.74%	1.04	0.77	0.80	—
MSTR	MSTR261030C00220000	Call	2026-10-30	23	0.8	0.06	220.00	+33.70%	1.18	0.96	1.10	—
MSTR	MSTR261030C00215000	Call	2026-10-30	23	0.8	0.06	215.00	+30.66%	1.43	1.17	1.24	—
MSTR	MSTR261030C00210000	Call	2026-10-30	23	0.8	0.06	210.00	+27.62%	1.67	1.39	1.51	—
MSTR	MSTR261030C00205000	Call	2026-10-30	23	0.8	0.06	205.00	+24.58%	1.99	1.72	1.90	—
MSTR	MSTR261030C00200000	Call	2026-10-30	23	0.8	0.06	200.00	+21.54%	2.37	2.28	2.33	—
MSTR	MSTR261030C00195000	Call	2026-10-30	23	0.8	0.06	195.00	+18.51%	2.91	2.71	2.75	—
MSTR	MSTR261030C00190000	Call	2026-10-30	23	0.8	0.06	190.00	+15.47%	3.64	3.37	3.48	—
MSTR	MSTR261030C00187500	Call	2026-10-30	23	0.8	0.06	187.50	+13.95%	3.98	3.63	3.91	—
MSTR	MSTR261030C00185000	Call	2026-10-30	23	0.8	0.06	185.00	+12.43%	4.41	4.15	4.25	—
MSTR	MSTR261030C00182500	Call	2026-10-30	23	0.8	0.06	182.50	+10.91%	5.15	4.64	5.01	—
MSTR	MSTR261030C00180000	Call	2026-10-30	23	0.8	0.06	180.00	+9.39%	5.50	5.25	5.38	—
MSTR	MSTR261030C00177500	Call	2026-10-30	23	0.8	0.06	177.50	+7.87%	6.11	5.72	7.34	—
MSTR	MSTR261030C00175000	Call	2026-10-30	23	0.8	0.06	175.00	+6.35%	6.85	6.48	6.70	—
MSTR	MSTR261030C00172500	Call	2026-10-30	23	0.8	0.06	172.50	+4.83%	7.85	7.30	7.31	—
MSTR	MSTR261030C00170000	Call	2026-10-30	23	0.8	0.06	170.00	+3.31%	8.71	8.18	8.50	—
MSTR	MSTR261030C00167500	Call	2026-10-30	23	0.8	0.06	167.50	+1.79%	9.43	9.08	9.65	—
MSTR	MSTR261030C00165000	Call	2026-10-30	23	0.8	0.06	165.00	+0.27%	10.60	10.43	10.50	—
MSTR	MSTR261030C00162500	Call	2026-10-30	23	0.8	0.06	162.50	-1.25%	12.12	11.57	11.57	—
MSTR	MSTR261030C00160000	Call	2026-10-30	23	0.8	0.06	160.00	-2.77%	13.29	12.53	12.65	—
MSTR	MSTR261030C00157500	Call	2026-10-30	23	0.8	0.06	157.50	-4.28%	14.61	13.83	13.89	—
MSTR	MSTR261030C00155000	Call	2026-10-30	23	0.8	0.06	155.00	-5.80%	16.31	15.33	15.40	—
MSTR	MSTR261030C00152500	Call	2026-10-30	23	0.8	0.06	152.50	-7.32%	17.82	16.54	19.83	—
MSTR	MSTR261030C00150000	Call	2026-10-30	23	0.8	0.06	150.00	-8.84%	19.82	18.87	19.00	—
MSTR	MSTR261030C00149000	Call	2026-10-30	23	0.8	0.06	149.00	-9.45%	20.15	19.42	19.01	—
MSTR	MSTR261030C00148000	Call	2026-10-30	23	0.8	0.06	148.00	-10.06%	21.36	19.96	22.86	—
MSTR	MSTR261030C00147000	Call	2026-10-30	23	0.8	0.06	147.00	-10.67%	22.09	20.16	18.58	—
MSTR	MSTR261030C00146000	Call	2026-10-30	23	0.8	0.06	146.00	-11.27%	23.08	20.28	21.60	—
MSTR	MSTR261030C00145000	Call	2026-10-30	23	0.8	0.06	145.00	-11.88%	23.86	20.80	24.62	—
MSTR	MSTR261030C00144000	Call	2026-10-30	23	0.8	0.06	144.00	-12.49%	26.59	20.02	26.49	—
MSTR	MSTR261030C00143000	Call	2026-10-30	23	0.8	0.06	143.00	-13.10%	27.43	20.45	20.78	—
MSTR	MSTR261030C00142000	Call	2026-10-30	23	0.8	0.06	142.00	-13.70%	28.74	21.44	19.44	—
MSTR	MSTR261030C00141000	Call	2026-10-30	23	0.8	0.06	141.00	-14.31%	27.31	23.79	26.57	—
MSTR	MSTR261030C00140000	Call	2026-10-30	23	0.8	0.06	140.00	-14.92%	28.39	26.45	26.80	—
MSTR	MSTR261030C00139000	Call	2026-10-30	23	0.8	0.06	139.00	-15.53%	28.64	25.78	28.13	—
MSTR	MSTR261030C00138000	Call	2026-10-30	23	0.8	0.06	138.00	-16.13%	30.72	26.80	31.15	—
MSTR	MSTR261030C00137000	Call	2026-10-30	23	0.8	0.06	137.00	-16.74%	30.28	27.49	32.01	—
MSTR	MSTR261030C00136000	Call	2026-10-30	23	0.8	0.06	136.00	-17.35%	32.10	28.78	28.78	—
MSTR	MSTR261030C00135000	Call	2026-10-30	23	0.8	0.06	135.00	-17.96%	32.94	29.21	30.46	—
MSTR	MSTR261030C00134000	Call	2026-10-30	23	0.8	0.06	134.00	-18.57%	33.53	29.73	32.11	—
MSTR	MSTR261030C00133000	Call	2026-10-30	23	0.8	0.06	133.00	-19.17%	35.33	30.25	33.10	—
MSTR	MSTR261030C00132000	Call	2026-10-30	23	0.8	0.06	132.00	-19.78%	38.31	30.98	33.35	—
MSTR	MSTR261030C00131000	Call	2026-10-30	23	0.8	0.06	131.00	-20.39%	36.78	30.54	34.25	—
MSTR	MSTR261030C00130000	Call	2026-10-30	23	0.8	0.06	130.00	-21.00%	37.38	34.74	35.27	—
MSTR	MSTR261030C00129000	Call	2026-10-30	23	0.8	0.06	129.00	-21.60%	39.76	33.66	37.30	—
MSTR	MSTR261030C00128000	Call	2026-10-30	23	0.8	0.06	128.00	-22.21%	42.13	33.56	29.40	—
MSTR	MSTR261030C00127000	Call	2026-10-30	23	0.8	0.06	127.00	-22.82%	42.43	34.84	38.63	—
MSTR	MSTR261030C00126000	Call	2026-10-30	23	0.8	0.06	126.00	-23.43%	42.09	37.74	41.84	—
MSTR	MSTR261030C00125000	Call	2026-10-30	23	0.8	0.06	125.00	-24.04%	42.37	37.31	38.35	—
MSTR	MSTR261030C00124000	Call	2026-10-30	23	0.8	0.06	124.00	-24.64%	41.87	37.97	44.13	—
MSTR	MSTR261030C00123000	Call	2026-10-30	23	0.8	0.06	123.00	-25.25%	45.10	39.33	45.11	—
MSTR	MSTR261030C00122000	Call	2026-10-30	23	0.8	0.06	122.00	-25.86%	44.98	42.01	46.15	—
MSTR	MSTR261030C00121000	Call	2026-10-30	23	0.8	0.06	121.00	-26.47%	47.65	40.20	47.15	—
MSTR	MSTR261030C00120000	Call	2026-10-30	23	0.8	0.06	120.00	-27.07%	47.17	43.60	47.63	—
MSTR	MSTR261030C00119000	Call	2026-10-30	23	0.8	0.06	119.00	-27.68%	48.36	42.57	48.40	—
MSTR	MSTR261030C00118000	Call	2026-10-30	23	0.8	0.06	118.00	-28.29%	51.85	43.03	44.69	—
MSTR	MSTR261030C00117000	Call	2026-10-30	23	0.8	0.06	117.00	-28.90%	50.83	46.10	51.07	—
MSTR	MSTR261030C00116000	Call	2026-10-30	23	0.8	0.06	116.00	-29.50%	51.64	46.24	41.75	—
MSTR	MSTR261030C00115000	Call	2026-10-30	23	0.8	0.06	115.00	-30.11%	51.51	47.46	49.06	—
MSTR	MSTR261030C00114000	Call	2026-10-30	23	0.8	0.06	114.00	-30.72%	55.74	46.98	46.81	—
MSTR	MSTR261030C00113000	Call	2026-10-30	23	0.8	0.06	113.00	-31.33%	55.75	47.40	44.47	—
MSTR	MSTR261030C00110000	Call	2026-10-30	23	0.8	0.06	110.00	-33.15%	59.03	51.33	55.14	—
MSTR	MSTR261030C00105000	Call	2026-10-30	23	0.8	0.06	105.00	-36.19%	62.92	56.89	54.00	—
MSTR	MSTR261030C00100000	Call	2026-10-30	23	0.8	0.06	100.00	-39.23%	67.88	62.05	57.53	—
MSTR	MSTR261030C00095000	Call	2026-10-30	23	0.8	0.06	95.00	-42.27%	72.60	65.62	59.97	—
MSTR	MSTR261030C00090000	Call	2026-10-30	23	0.8	0.06	90.00	-45.31%	76.91	70.10	42.95	—
MSTR	MSTR261030C00085000	Call	2026-10-30	23	0.8	0.06	85.00	-48.34%	82.34	75.83	46.32	—
MSTR	MSTR261030C00080000	Call	2026-10-30	23	0.8	0.06	80.00	-51.38%	87.11	80.21	77.65	—
MSTR	MSTR261030C00075000	Call	2026-10-30	23	0.8	0.06	75.00	-54.42%	94.39	87.17	—	—
MSTR	MSTR261030C00070000	Call	2026-10-30	23	0.8	0.06	70.00	-57.46%	96.50	92.48	—	—
MSTR	MSTR261030C00065000	Call	2026-10-30	23	0.8	0.06	65.00	-60.50%	104.51	95.34	—	—
MSTR	MSTR261030C00060000	Call	2026-10-30	23	0.8	0.06	60.00	-63.54%	108.86	101.58	—	—
MSTR	MSTR261030C00055000	Call	2026-10-30	23	0.8	0.06	55.00	-66.58%	114.50	104.01	—	—
MSTR	MSTR261030C00050000	Call	2026-10-30	23	0.8	0.06	50.00	-69.61%	120.08	112.32	—	—
MSTR	MSTR261030C00045000	Call	2026-10-30	23	0.8	0.06	45.00	-72.65%	123.60	113.96	—	—
MSTR	MSTR261030C00040000	Call	2026-10-30	23	0.8	0.06	40.00	-75.69%	128.61	120.91	—	—
MSTR	MSTR261030C00035000	Call	2026-10-30	23	0.8	0.06	35.00	-78.73%	134.22	127.92	—	—
MSTR	MSTR261030C00030000	Call	2026-10-30	23	0.8	0.06	30.00	-81.77%	137.21	133.49	127.35	—
MSTR	MSTR261030P00260000	Put	2026-10-30	23	0.8	0.06	260.00	+58.01%	98.63	92.53	—	—
MSTR	MSTR261030P00255000	Put	2026-10-30	23	0.8	0.06	255.00	+54.97%	92.54	87.15	—	—
MSTR	MSTR261030P00250000	Put	2026-10-30	23	0.8	0.06	250.00	+51.93%	89.73	82.46	—	—
MSTR	MSTR261030P00245000	Put	2026-10-30	23	0.8	0.06	245.00	+48.89%	84.28	76.19	—	—
MSTR	MSTR261030P00240000	Put	2026-10-30	23	0.8	0.06	240.00	+45.85%	80.35	73.34	—	—
MSTR	MSTR261030P00235000	Put	2026-10-30	23	0.8	0.06	235.00	+42.81%	74.32	66.43	—	—
MSTR	MSTR261030P00230000	Put	2026-10-30	23	0.8	0.06	230.00	+39.78%	69.09	63.56	96.71	—
MSTR	MSTR261030P00225000	Put	2026-10-30	23	0.8	0.06	225.00	+36.74%	64.63	56.97	62.12	—
MSTR	MSTR261030P00220000	Put	2026-10-30	23	0.8	0.06	220.00	+33.70%	60.48	53.13	—	—
MSTR	MSTR261030P00215000	Put	2026-10-30	23	0.8	0.06	215.00	+30.66%	54.92	48.21	60.25	—
MSTR	MSTR261030P00210000	Put	2026-10-30	23	0.8	0.06	210.00	+27.62%	48.48	43.26	—	—
MSTR	MSTR261030P00205000	Put	2026-10-30	23	0.8	0.06	205.00	+24.58%	43.72	40.89	39.56	—
MSTR	MSTR261030P00200000	Put	2026-10-30	23	0.8	0.06	200.00	+21.54%	38.84	35.76	36.63	—
MSTR	MSTR261030P00195000	Put	2026-10-30	23	0.8	0.06	195.00	+18.51%	35.87	29.78	42.08	—
MSTR	MSTR261030P00190000	Put	2026-10-30	23	0.8	0.06	190.00	+15.47%	29.30	28.44	26.06	—
MSTR	MSTR261030P00187500	Put	2026-10-30	23	0.8	0.06	187.50	+13.95%	27.73	25.28	—	—
MSTR	MSTR261030P00185000	Put	2026-10-30	23	0.8	0.06	185.00	+12.43%	24.68	23.37	22.31	—
MSTR	MSTR261030P00182500	Put	2026-10-30	23	0.8	0.06	182.50	+10.91%	23.27	21.51	22.89	—
MSTR	MSTR261030P00180000	Put	2026-10-30	23	0.8	0.06	180.00	+9.39%	21.01	20.40	22.20	—
MSTR	MSTR261030P00177500	Put	2026-10-30	23	0.8	0.06	177.50	+7.87%	18.92	18.36	21.33	—
MSTR	MSTR261030P00175000	Put	2026-10-30	23	0.8	0.06	175.00	+6.35%	17.08	16.26	16.28	—
MSTR	MSTR261030P00172500	Put	2026-10-30	23	0.8	0.06	172.50	+4.83%	15.55	14.63	13.97	—
MSTR	MSTR261030P00170000	Put	2026-10-30	23	0.8	0.06	170.00	+3.31%	13.58	12.97	13.65	—
MSTR	MSTR261030P00167500	Put	2026-10-30	23	0.8	0.06	167.50	+1.79%	12.13	11.22	11.88	—
MSTR	MSTR261030P00165000	Put	2026-10-30	23	0.8	0.06	165.00	+0.27%	10.64	10.28	10.48	—
MSTR	MSTR261030P00162500	Put	2026-10-30	23	0.8	0.06	162.50	-1.25%	9.38	9.08	9.42	—
MSTR	MSTR261030P00160000	Put	2026-10-30	23	0.8	0.06	160.00	-2.77%	8.09	7.85	7.85	—
MSTR	MSTR261030P00157500	Put	2026-10-30	23	0.8	0.06	157.50	-4.28%	6.98	6.72	6.80	—
MSTR	MSTR261030P00155000	Put	2026-10-30	23	0.8	0.06	155.00	-5.80%	5.78	5.70	5.77	—
MSTR	MSTR261030P00152500	Put	2026-10-30	23	0.8	0.06	152.50	-7.32%	5.20	4.72	4.95	—
MSTR	MSTR261030P00150000	Put	2026-10-30	23	0.8	0.06	150.00	-8.84%	4.35	3.84	4.10	—
MSTR	MSTR261030P00149000	Put	2026-10-30	23	0.8	0.06	149.00	-9.45%	3.96	3.62	3.85	—
MSTR	MSTR261030P00148000	Put	2026-10-30	23	0.8	0.06	148.00	-10.06%	3.68	3.38	3.38	—
MSTR	MSTR261030P00147000	Put	2026-10-30	23	0.8	0.06	147.00	-10.67%	3.43	3.04	3.41	—
MSTR	MSTR261030P00146000	Put	2026-10-30	23	0.8	0.06	146.00	-11.27%	3.27	2.95	3.07	—
MSTR	MSTR261030P00145000	Put	2026-10-30	23	0.8	0.06	145.00	-11.88%	2.93	2.71	2.85	—
MSTR	MSTR261030P00144000	Put	2026-10-30	23	0.8	0.06	144.00	-12.49%	2.76	2.45	2.69	—
MSTR	MSTR261030P00143000	Put	2026-10-30	23	0.8	0.06	143.00	-13.10%	2.51	2.26	2.39	—
MSTR	MSTR261030P00142000	Put	2026-10-30	23	0.8	0.06	142.00	-13.70%	2.32	2.13	2.26	—
MSTR	MSTR261030P00141000	Put	2026-10-30	23	0.8	0.06	141.00	-14.31%	2.21	1.90	2.07	—
MSTR	MSTR261030P00140000	Put	2026-10-30	23	0.8	0.06	140.00	-14.92%	1.99	1.81	1.85	—
MSTR	MSTR261030P00139000	Put	2026-10-30	23	0.8	0.06	139.00	-15.53%	1.84	1.69	1.76	—
MSTR	MSTR261030P00138000	Put	2026-10-30	23	0.8	0.06	138.00	-16.13%	1.69	1.51	1.34	—
MSTR	MSTR261030P00137000	Put	2026-10-30	23	0.8	0.06	137.00	-16.74%	1.62	1.38	1.59	—
MSTR	MSTR261030P00136000	Put	2026-10-30	23	0.8	0.06	136.00	-17.35%	1.50	1.23	1.20	—
MSTR	MSTR261030P00135000	Put	2026-10-30	23	0.8	0.06	135.00	-17.96%	1.39	1.18	1.28	—
MSTR	MSTR261030P00134000	Put	2026-10-30	23	0.8	0.06	134.00	-18.57%	1.25	0.97	1.05	—
MSTR	MSTR261030P00133000	Put	2026-10-30	23	0.8	0.06	133.00	-19.17%	1.16	0.62	1.23	—
MSTR	MSTR261030P00132000	Put	2026-10-30	23	0.8	0.06	132.00	-19.78%	1.08	0.87	1.02	—
MSTR	MSTR261030P00131000	Put	2026-10-30	23	0.8	0.06	131.00	-20.39%	1.00	0.62	0.98	—
MSTR	MSTR261030P00130000	Put	2026-10-30	23	0.8	0.06	130.00	-21.00%	0.94	0.76	0.83	—
MSTR	MSTR261030P00129000	Put	2026-10-30	23	0.8	0.06	129.00	-21.60%	0.87	0.67	0.75	—
MSTR	MSTR261030P00128000	Put	2026-10-30	23	0.8	0.06	128.00	-22.21%	1.10	0.66	0.69	—
MSTR	MSTR261030P00127000	Put	2026-10-30	23	0.8	0.06	127.00	-22.82%	0.76	0.61	0.69	—
MSTR	MSTR261030P00126000	Put	2026-10-30	23	0.8	0.06	126.00	-23.43%	0.74	0.52	0.70	—
MSTR	MSTR261030P00125000	Put	2026-10-30	23	0.8	0.06	125.00	-24.04%	0.64	0.34	0.61	—
MSTR	MSTR261030P00124000	Put	2026-10-30	23	0.8	0.06	124.00	-24.64%	0.84	0.27	0.54	—
MSTR	MSTR261030P00123000	Put	2026-10-30	23	0.8	0.06	123.00	-25.25%	0.56	0.28	0.56	—
MSTR	MSTR261030P00122000	Put	2026-10-30	23	0.8	0.06	122.00	-25.86%	1.21	0.25	0.99	—
MSTR	MSTR261030P00121000	Put	2026-10-30	23	0.8	0.06	121.00	-26.47%	0.56	0.36	0.54	—
MSTR	MSTR261030P00120000	Put	2026-10-30	23	0.8	0.06	120.00	-27.07%	0.64	0.39	0.46	—
MSTR	MSTR261030P00119000	Put	2026-10-30	23	0.8	0.06	119.00	-27.68%	0.58	0.18	0.41	—
MSTR	MSTR261030P00118000	Put	2026-10-30	23	0.8	0.06	118.00	-28.29%	0.79	0.13	0.41	—
MSTR	MSTR261030P00117000	Put	2026-10-30	23	0.8	0.06	117.00	-28.90%	0.67	0.11	0.44	—
MSTR	MSTR261030P00116000	Put	2026-10-30	23	0.8	0.06	116.00	-29.50%	1.01	0.09	0.65	—
MSTR	MSTR261030P00115000	Put	2026-10-30	23	0.8	0.06	115.00	-30.11%	0.55	0.24	0.35	—
MSTR	MSTR261030P00114000	Put	2026-10-30	23	0.8	0.06	114.00	-30.72%	0.58	0.10	0.33	—
MSTR	MSTR261030P00113000	Put	2026-10-30	23	0.8	0.06	113.00	-31.33%	0.34	0.08	0.32	—
MSTR	MSTR261030P00110000	Put	2026-10-30	23	0.8	0.06	110.00	-33.15%	0.28	0.25	0.28	—
MSTR	MSTR261030P00105000	Put	2026-10-30	23	0.8	0.06	105.00	-36.19%	0.36	0.18	0.22	—
MSTR	MSTR261030P00100000	Put	2026-10-30	23	0.8	0.06	100.00	-39.23%	0.28	0.16	0.16	—
MSTR	MSTR261030P00095000	Put	2026-10-30	23	0.8	0.06	95.00	-42.27%	0.18	0.00	0.11	—
MSTR	MSTR261030P00090000	Put	2026-10-30	23	0.8	0.06	90.00	-45.31%	0.08	0.00	0.09	—
MSTR	MSTR261030P00085000	Put	2026-10-30	23	0.8	0.06	85.00	-48.34%	0.08	0.00	0.13	—
MSTR	MSTR261030P00080000	Put	2026-10-30	23	0.8	0.06	80.00	-51.38%	0.07	0.00	0.10	—
MSTR	MSTR261030P00075000	Put	2026-10-30	23	0.8	0.06	75.00	-54.42%	0.10	0.00	0.15	—
MSTR	MSTR261030P00070000	Put	2026-10-30	23	0.8	0.06	70.00	-57.46%	0.22	0.00	0.06	—
MSTR	MSTR261030P00065000	Put	2026-10-30	23	0.8	0.06	65.00	-60.50%	1.14	0.00	0.08	—
MSTR	MSTR261030P00060000	Put	2026-10-30	23	0.8	0.06	60.00	-63.54%	0.13	0.00	0.08	—
MSTR	MSTR261030P00055000	Put	2026-10-30	23	0.8	0.06	55.00	-66.58%	0.27	0.00	0.12	—
MSTR	MSTR261030P00050000	Put	2026-10-30	23	0.8	0.06	50.00	-69.61%	1.55	0.00	0.11	—
MSTR	MSTR261030P00045000	Put	2026-10-30	23	0.8	0.06	45.00	-72.65%	1.88	0.00	0.02	—
MSTR	MSTR261030P00040000	Put	2026-10-30	23	0.8	0.06	40.00	-75.69%	1.87	0.00	0.02	—
MSTR	MSTR261030P00035000	Put	2026-10-30	23	0.8	0.06	35.00	-78.73%	1.97	0.00	0.04	—
MSTR	MSTR261030P00030000	Put	2026-10-30	23	0.8	0.06	30.00	-81.77%	1.86	0.00	—	—
MSTR	MSTR261106C00260000	Call	2026-11-06	30	1.0	0.08	260.00	+58.01%	0.62	0.45	0.63	—
MSTR	MSTR261106C00255000	Call	2026-11-06	30	1.0	0.08	255.00	+54.97%	0.89	0.28	0.64	—
MSTR	MSTR261106C00250000	Call	2026-11-06	30	1.0	0.08	250.00	+51.93%	0.97	0.47	0.68	—
MSTR	MSTR261106C00245000	Call	2026-11-06	30	1.0	0.08	245.00	+48.89%	0.87	0.45	0.81	—
MSTR	MSTR261106C00240000	Call	2026-11-06	30	1.0	0.08	240.00	+45.85%	1.05	0.80	0.95	—
MSTR	MSTR261106C00235000	Call	2026-11-06	30	1.0	0.08	235.00	+42.81%	1.35	0.68	1.12	—
MSTR	MSTR261106C00230000	Call	2026-11-06	30	1.0	0.08	230.00	+39.78%	1.45	1.02	1.20	—
MSTR	MSTR261106C00225000	Call	2026-11-06	30	1.0	0.08	225.00	+36.74%	1.77	1.25	1.50	—
MSTR	MSTR261106C00220000	Call	2026-11-06	30	1.0	0.08	220.00	+33.70%	1.89	1.45	1.70	—
MSTR	MSTR261106C00215000	Call	2026-11-06	30	1.0	0.08	215.00	+30.66%	2.39	1.63	2.20	—
MSTR	MSTR261106C00210000	Call	2026-11-06	30	1.0	0.08	210.00	+27.62%	2.68	1.80	2.83	—
MSTR	MSTR261106C00205000	Call	2026-11-06	30	1.0	0.08	205.00	+24.58%	3.18	1.23	2.68	—
MSTR	MSTR261106C00200000	Call	2026-11-06	30	1.0	0.08	200.00	+21.54%	3.88	3.08	3.25	—
MSTR	MSTR261106C00195000	Call	2026-11-06	30	1.0	0.08	195.00	+18.51%	5.45	3.48	3.97	—
MSTR	MSTR261106C00190000	Call	2026-11-06	30	1.0	0.08	190.00	+15.47%	5.64	3.74	4.75	—
MSTR	MSTR261106C00187500	Call	2026-11-06	30	1.0	0.08	187.50	+13.95%	8.27	2.99	5.17	—
MSTR	MSTR261106C00185000	Call	2026-11-06	30	1.0	0.08	185.00	+12.43%	7.55	4.98	5.88	—
MSTR	MSTR261106C00182500	Call	2026-11-06	30	1.0	0.08	182.50	+10.91%	8.64	4.33	7.62	—
MSTR	MSTR261106C00180000	Call	2026-11-06	30	1.0	0.08	180.00	+9.39%	7.25	6.33	6.75	—
MSTR	MSTR261106C00177500	Call	2026-11-06	30	1.0	0.08	177.50	+7.87%	10.41	6.53	7.17	—
MSTR	MSTR261106C00175000	Call	2026-11-06	30	1.0	0.08	175.00	+6.35%	9.34	7.01	8.35	—
MSTR	MSTR261106C00172500	Call	2026-11-06	30	1.0	0.08	172.50	+4.83%	12.36	5.83	11.00	—
MSTR	MSTR261106C00170000	Call	2026-11-06	30	1.0	0.08	170.00	+3.31%	10.65	9.14	10.40	—
MSTR	MSTR261106C00167500	Call	2026-11-06	30	1.0	0.08	167.50	+1.79%	12.23	7.87	11.00	—
MSTR	MSTR261106C00165000	Call	2026-11-06	30	1.0	0.08	165.00	+0.27%	12.65	9.58	12.20	—
MSTR	MSTR261106C00162500	Call	2026-11-06	30	1.0	0.08	162.50	-1.25%	16.44	10.01	13.20	—
MSTR	MSTR261106C00160000	Call	2026-11-06	30	1.0	0.08	160.00	-2.77%	15.53	12.62	15.00	—
MSTR	MSTR261106C00157500	Call	2026-11-06	30	1.0	0.08	157.50	-4.28%	18.38	12.81	15.65	—
MSTR	MSTR261106C00155000	Call	2026-11-06	30	1.0	0.08	155.00	-5.80%	20.22	14.88	19.22	—
MSTR	MSTR261106C00152500	Call	2026-11-06	30	1.0	0.08	152.50	-7.32%	21.85	17.48	19.45	—
MSTR	MSTR261106C00150000	Call	2026-11-06	30	1.0	0.08	150.00	-8.84%	22.43	17.10	20.77	—
MSTR	MSTR261106C00149000	Call	2026-11-06	30	1.0	0.08	149.00	-9.45%	23.28	18.62	21.46	—
MSTR	MSTR261106C00148000	Call	2026-11-06	30	1.0	0.08	148.00	-10.06%	24.43	19.18	21.63	—
MSTR	MSTR261106C00147000	Call	2026-11-06	30	1.0	0.08	147.00	-10.67%	24.92	20.10	23.26	—
MSTR	MSTR261106C00146000	Call	2026-11-06	30	1.0	0.08	146.00	-11.27%	25.31	20.39	22.30	—
MSTR	MSTR261106C00145000	Call	2026-11-06	30	1.0	0.08	145.00	-11.88%	28.36	20.63	26.62	—
MSTR	MSTR261106C00144000	Call	2026-11-06	30	1.0	0.08	144.00	-12.49%	27.03	22.86	25.02	—
MSTR	MSTR261106C00143000	Call	2026-11-06	30	1.0	0.08	143.00	-13.10%	27.80	22.46	28.36	—
MSTR	MSTR261106C00142000	Call	2026-11-06	30	1.0	0.08	142.00	-13.70%	29.14	23.67	23.94	—
MSTR	MSTR261106C00141000	Call	2026-11-06	30	1.0	0.08	141.00	-14.31%	29.20	24.71	27.34	—
MSTR	MSTR261106C00140000	Call	2026-11-06	30	1.0	0.08	140.00	-14.92%	30.54	23.99	28.14	—
MSTR	MSTR261106C00135000	Call	2026-11-06	30	1.0	0.08	135.00	-17.96%	34.95	27.97	29.19	—
MSTR	MSTR261106C00130000	Call	2026-11-06	30	1.0	0.08	130.00	-21.00%	38.99	34.16	28.24	—
MSTR	MSTR261106C00125000	Call	2026-11-06	30	1.0	0.08	125.00	-24.04%	44.07	37.53	45.20	—
MSTR	MSTR261106C00120000	Call	2026-11-06	30	1.0	0.08	120.00	-27.07%	47.23	43.38	47.80	—
MSTR	MSTR261106C00115000	Call	2026-11-06	30	1.0	0.08	115.00	-30.11%	54.14	48.76	53.66	—
MSTR	MSTR261106C00110000	Call	2026-11-06	30	1.0	0.08	110.00	-33.15%	58.98	51.64	58.17	—
MSTR	MSTR261106C00105000	Call	2026-11-06	30	1.0	0.08	105.00	-36.19%	62.34	56.51	60.75	—
MSTR	MSTR261106C00100000	Call	2026-11-06	30	1.0	0.08	100.00	-39.23%	69.14	61.88	59.78	—
MSTR	MSTR261106C00095000	Call	2026-11-06	30	1.0	0.08	95.00	-42.27%	73.59	65.28	—	—
MSTR	MSTR261106C00090000	Call	2026-11-06	30	1.0	0.08	90.00	-45.31%	77.14	70.57	—	—
MSTR	MSTR261106C00085000	Call	2026-11-06	30	1.0	0.08	85.00	-48.34%	84.03	75.94	—	—
MSTR	MSTR261106C00080000	Call	2026-11-06	30	1.0	0.08	80.00	-51.38%	86.83	79.70	—	—
MSTR	MSTR261106C00075000	Call	2026-11-06	30	1.0	0.08	75.00	-54.42%	93.60	86.30	—	—
MSTR	MSTR261106C00070000	Call	2026-11-06	30	1.0	0.08	70.00	-57.46%	97.22	90.87	—	—
MSTR	MSTR261106C00065000	Call	2026-11-06	30	1.0	0.08	65.00	-60.50%	105.37	95.45	—	—
MSTR	MSTR261106C00060000	Call	2026-11-06	30	1.0	0.08	60.00	-63.54%	106.63	98.87	—	—
MSTR	MSTR261106C00055000	Call	2026-11-06	30	1.0	0.08	55.00	-66.58%	114.10	104.79	—	—
MSTR	MSTR261106C00050000	Call	2026-11-06	30	1.0	0.08	50.00	-69.61%	118.87	112.74	—	—
MSTR	MSTR261106C00045000	Call	2026-11-06	30	1.0	0.08	45.00	-72.65%	123.83	116.83	—	—
MSTR	MSTR261106C00040000	Call	2026-11-06	30	1.0	0.08	40.00	-75.69%	127.72	120.90	—	—
MSTR	MSTR261106C00035000	Call	2026-11-06	30	1.0	0.08	35.00	-78.73%	134.00	123.30	—	—
MSTR	MSTR261106C00030000	Call	2026-11-06	30	1.0	0.08	30.00	-81.77%	137.62	131.31	—	—
MSTR	MSTR261106P00260000	Put	2026-11-06	30	1.0	0.08	260.00	+58.01%	99.25	93.32	—	—
MSTR	MSTR261106P00255000	Put	2026-11-06	30	1.0	0.08	255.00	+54.97%	93.84	87.81	—	—
MSTR	MSTR261106P00250000	Put	2026-11-06	30	1.0	0.08	250.00	+51.93%	89.09	83.40	90.62	—
MSTR	MSTR261106P00245000	Put	2026-11-06	30	1.0	0.08	245.00	+48.89%	83.92	75.94	—	—
MSTR	MSTR261106P00240000	Put	2026-11-06	30	1.0	0.08	240.00	+45.85%	78.20	72.94	86.65	—
MSTR	MSTR261106P00235000	Put	2026-11-06	30	1.0	0.08	235.00	+42.81%	74.87	68.24	—	—
MSTR	MSTR261106P00230000	Put	2026-11-06	30	1.0	0.08	230.00	+39.78%	69.43	62.27	—	—
MSTR	MSTR261106P00225000	Put	2026-11-06	30	1.0	0.08	225.00	+36.74%	64.48	57.94	—	—
MSTR	MSTR261106P00220000	Put	2026-11-06	30	1.0	0.08	220.00	+33.70%	61.46	51.72	—	—
MSTR	MSTR261106P00215000	Put	2026-11-06	30	1.0	0.08	215.00	+30.66%	55.57	47.34	—	—
MSTR	MSTR261106P00210000	Put	2026-11-06	30	1.0	0.08	210.00	+27.62%	51.90	43.66	—	—
MSTR	MSTR261106P00205000	Put	2026-11-06	30	1.0	0.08	205.00	+24.58%	47.60	39.17	—	—
MSTR	MSTR261106P00200000	Put	2026-11-06	30	1.0	0.08	200.00	+21.54%	42.68	34.57	—	—
MSTR	MSTR261106P00195000	Put	2026-11-06	30	1.0	0.08	195.00	+18.51%	37.78	29.51	—	—
MSTR	MSTR261106P00190000	Put	2026-11-06	30	1.0	0.08	190.00	+15.47%	33.82	25.23	—	—
MSTR	MSTR261106P00187500	Put	2026-11-06	30	1.0	0.08	187.50	+13.95%	32.33	23.82	—	—
MSTR	MSTR261106P00185000	Put	2026-11-06	30	1.0	0.08	185.00	+12.43%	29.54	22.36	—	—
MSTR	MSTR261106P00182500	Put	2026-11-06	30	1.0	0.08	182.50	+10.91%	28.42	19.90	—	—
MSTR	MSTR261106P00180000	Put	2026-11-06	30	1.0	0.08	180.00	+9.39%	26.27	18.10	26.05	—
MSTR	MSTR261106P00177500	Put	2026-11-06	30	1.0	0.08	177.50	+7.87%	22.38	17.67	23.42	—
MSTR	MSTR261106P00175000	Put	2026-11-06	30	1.0	0.08	175.00	+6.35%	22.37	15.42	20.83	—
MSTR	MSTR261106P00172500	Put	2026-11-06	30	1.0	0.08	172.50	+4.83%	18.84	15.12	18.81	—
MSTR	MSTR261106P00170000	Put	2026-11-06	30	1.0	0.08	170.00	+3.31%	18.85	12.33	14.83	—
MSTR	MSTR261106P00167500	Put	2026-11-06	30	1.0	0.08	167.50	+1.79%	13.99	9.25	13.42	—
MSTR	MSTR261106P00165000	Put	2026-11-06	30	1.0	0.08	165.00	+0.27%	12.81	10.18	12.05	—
MSTR	MSTR261106P00162500	Put	2026-11-06	30	1.0	0.08	162.50	-1.25%	15.05	6.50	9.82	—
MSTR	MSTR261106P00160000	Put	2026-11-06	30	1.0	0.08	160.00	-2.77%	10.79	8.56	9.60	—
MSTR	MSTR261106P00157500	Put	2026-11-06	30	1.0	0.08	157.50	-4.28%	9.08	4.15	7.75	—
MSTR	MSTR261106P00155000	Put	2026-11-06	30	1.0	0.08	155.00	-5.80%	9.93	6.72	7.27	—
MSTR	MSTR261106P00152500	Put	2026-11-06	30	1.0	0.08	152.50	-7.32%	9.03	3.83	5.82	—
MSTR	MSTR261106P00150000	Put	2026-11-06	30	1.0	0.08	150.00	-8.84%	6.73	4.51	5.59	—
MSTR	MSTR261106P00149000	Put	2026-11-06	30	1.0	0.08	149.00	-9.45%	7.91	1.19	5.05	—
MSTR	MSTR261106P00148000	Put	2026-11-06	30	1.0	0.08	148.00	-10.06%	7.33	3.63	4.80	—
MSTR	MSTR261106P00147000	Put	2026-11-06	30	1.0	0.08	147.00	-10.67%	7.29	3.61	4.64	—
MSTR	MSTR261106P00146000	Put	2026-11-06	30	1.0	0.08	146.00	-11.27%	6.63	3.23	5.20	—
MSTR	MSTR261106P00145000	Put	2026-11-06	30	1.0	0.08	145.00	-11.88%	5.47	2.97	4.03	—
MSTR	MSTR261106P00144000	Put	2026-11-06	30	1.0	0.08	144.00	-12.49%	6.13	0.67	5.98	—
MSTR	MSTR261106P00143000	Put	2026-11-06	30	1.0	0.08	143.00	-13.10%	5.34	0.42	5.70	—
MSTR	MSTR261106P00142000	Put	2026-11-06	30	1.0	0.08	142.00	-13.70%	5.80	1.32	5.62	—
MSTR	MSTR261106P00141000	Put	2026-11-06	30	1.0	0.08	141.00	-14.31%	5.42	0.25	2.64	—
MSTR	MSTR261106P00140000	Put	2026-11-06	30	1.0	0.08	140.00	-14.92%	3.43	2.14	3.00	—
MSTR	MSTR261106P00135000	Put	2026-11-06	30	1.0	0.08	135.00	-17.96%	2.13	1.62	2.00	—
MSTR	MSTR261106P00130000	Put	2026-11-06	30	1.0	0.08	130.00	-21.00%	1.77	1.13	1.38	—
MSTR	MSTR261106P00125000	Put	2026-11-06	30	1.0	0.08	125.00	-24.04%	1.18	0.69	1.04	—
MSTR	MSTR261106P00120000	Put	2026-11-06	30	1.0	0.08	120.00	-27.07%	0.95	0.55	0.76	—
MSTR	MSTR261106P00115000	Put	2026-11-06	30	1.0	0.08	115.00	-30.11%	0.78	0.46	0.61	—
MSTR	MSTR261106P00110000	Put	2026-11-06	30	1.0	0.08	110.00	-33.15%	0.61	0.38	0.45	—
MSTR	MSTR261106P00105000	Put	2026-11-06	30	1.0	0.08	105.00	-36.19%	0.50	0.24	0.32	—
MSTR	MSTR261106P00100000	Put	2026-11-06	30	1.0	0.08	100.00	-39.23%	0.37	0.21	0.30	—
MSTR	MSTR261106P00095000	Put	2026-11-06	30	1.0	0.08	95.00	-42.27%	0.47	0.06	0.26	—
MSTR	MSTR261106P00090000	Put	2026-11-06	30	1.0	0.08	90.00	-45.31%	0.25	0.04	0.14	—
MSTR	MSTR261106P00085000	Put	2026-11-06	30	1.0	0.08	85.00	-48.34%	0.19	0.04	0.22	—
MSTR	MSTR261106P00080000	Put	2026-11-06	30	1.0	0.08	80.00	-51.38%	0.19	0.10	0.12	—
MSTR	MSTR261106P00075000	Put	2026-11-06	30	1.0	0.08	75.00	-54.42%	0.30	0.00	0.20	—
MSTR	MSTR261106P00070000	Put	2026-11-06	30	1.0	0.08	70.00	-57.46%	0.20	0.00	0.14	—
MSTR	MSTR261106P00065000	Put	2026-11-06	30	1.0	0.08	65.00	-60.50%	0.15	0.00	0.09	—
MSTR	MSTR261106P00060000	Put	2026-11-06	30	1.0	0.08	60.00	-63.54%	0.10	0.00	0.09	—
MSTR	MSTR261106P00055000	Put	2026-11-06	30	1.0	0.08	55.00	-66.58%	2.02	0.00	0.12	—
MSTR	MSTR261106P00050000	Put	2026-11-06	30	1.0	0.08	50.00	-69.61%	1.66	0.00	0.06	—
MSTR	MSTR261106P00045000	Put	2026-11-06	30	1.0	0.08	45.00	-72.65%	1.79	0.00	0.41	—
MSTR	MSTR261106P00040000	Put	2026-11-06	30	1.0	0.08	40.00	-75.69%	1.58	0.00	0.36	—
MSTR	MSTR261106P00035000	Put	2026-11-06	30	1.0	0.08	35.00	-78.73%	1.91	0.00	—	—
MSTR	MSTR261106P00030000	Put	2026-11-06	30	1.0	0.08	30.00	-81.77%	1.93	0.00	—	—
MSTR	MSTR261113C00260000	Call	2026-11-13	37	1.2	0.10	260.00	+58.01%	0.97	0.65	1.03	—
MSTR	MSTR261113C00255000	Call	2026-11-13	37	1.2	0.10	255.00	+54.97%	1.12	0.51	1.08	—
MSTR	MSTR261113C00250000	Call	2026-11-13	37	1.2	0.10	250.00	+51.93%	1.19	0.89	1.25	—
MSTR	MSTR261113C00245000	Call	2026-11-13	37	1.2	0.10	245.00	+48.89%	1.38	1.00	1.36	—
MSTR	MSTR261113C00240000	Call	2026-11-13	37	1.2	0.10	240.00	+45.85%	1.54	1.18	1.22	—
MSTR	MSTR261113C00235000	Call	2026-11-13	37	1.2	0.10	235.00	+42.81%	1.74	0.99	1.80	—
MSTR	MSTR261113C00230000	Call	2026-11-13	37	1.2	0.10	230.00	+39.78%	1.95	1.56	1.73	—
MSTR	MSTR261113C00225000	Call	2026-11-13	37	1.2	0.10	225.00	+36.74%	2.24	1.87	2.05	—
MSTR	MSTR261113C00220000	Call	2026-11-13	37	1.2	0.10	220.00	+33.70%	2.54	2.13	2.32	—
MSTR	MSTR261113C00215000	Call	2026-11-13	37	1.2	0.10	215.00	+30.66%	2.89	2.18	2.68	—
MSTR	MSTR261113C00210000	Call	2026-11-13	37	1.2	0.10	210.00	+27.62%	3.51	2.99	3.09	—
MSTR	MSTR261113C00205000	Call	2026-11-13	37	1.2	0.10	205.00	+24.58%	3.97	3.38	3.73	—
MSTR	MSTR261113C00200000	Call	2026-11-13	37	1.2	0.10	200.00	+21.54%	4.65	4.07	4.20	—
MSTR	MSTR261113C00195000	Call	2026-11-13	37	1.2	0.10	195.00	+18.51%	5.95	4.88	5.14	—
MSTR	MSTR261113C00190000	Call	2026-11-13	37	1.2	0.10	190.00	+15.47%	6.84	4.22	5.65	—
MSTR	MSTR261113C00185000	Call	2026-11-13	37	1.2	0.10	185.00	+12.43%	9.24	6.34	6.90	—
MSTR	MSTR261113C00180000	Call	2026-11-13	37	1.2	0.10	180.00	+9.39%	9.06	7.02	7.86	—
MSTR	MSTR261113C00177500	Call	2026-11-13	37	1.2	0.10	177.50	+7.87%	10.69	8.38	7.60	—
MSTR	MSTR261113C00175000	Call	2026-11-13	37	1.2	0.10	175.00	+6.35%	10.30	6.28	9.74	—
MSTR	MSTR261113C00172500	Call	2026-11-13	37	1.2	0.10	172.50	+4.83%	11.23	10.36	11.00	—
MSTR	MSTR261113C00170000	Call	2026-11-13	37	1.2	0.10	170.00	+3.31%	12.05	11.29	11.60	—
MSTR	MSTR261113C00167500	Call	2026-11-13	37	1.2	0.10	167.50	+1.79%	16.07	8.86	14.57	—
MSTR	MSTR261113C00165000	Call	2026-11-13	37	1.2	0.10	165.00	+0.27%	14.52	11.65	13.60	—
MSTR	MSTR261113C00162500	Call	2026-11-13	37	1.2	0.10	162.50	-1.25%	16.08	12.87	14.81	—
MSTR	MSTR261113C00160000	Call	2026-11-13	37	1.2	0.10	160.00	-2.77%	18.67	13.64	16.13	—
MSTR	MSTR261113C00157500	Call	2026-11-13	37	1.2	0.10	157.50	-4.28%	20.77	15.64	18.05	—
MSTR	MSTR261113C00155000	Call	2026-11-13	37	1.2	0.10	155.00	-5.80%	22.73	15.23	17.82	—
MSTR	MSTR261113C00152500	Call	2026-11-13	37	1.2	0.10	152.50	-7.32%	22.62	19.79	20.39	—
MSTR	MSTR261113C00150000	Call	2026-11-13	37	1.2	0.10	150.00	-8.84%	22.56	18.41	23.72	—
MSTR	MSTR261113C00149000	Call	2026-11-13	37	1.2	0.10	149.00	-9.45%	26.97	19.35	19.86	—
MSTR	MSTR261113C00148000	Call	2026-11-13	37	1.2	0.10	148.00	-10.06%	25.82	20.77	18.43	—
MSTR	MSTR261113C00147000	Call	2026-11-13	37	1.2	0.10	147.00	-10.67%	27.88	20.61	—	—
MSTR	MSTR261113C00146000	Call	2026-11-13	37	1.2	0.10	146.00	-11.27%	28.05	21.12	27.25	—
MSTR	MSTR261113C00145000	Call	2026-11-13	37	1.2	0.10	145.00	-11.88%	27.40	21.75	25.39	—
MSTR	MSTR261113C00144000	Call	2026-11-13	37	1.2	0.10	144.00	-12.49%	29.39	22.79	25.12	—
MSTR	MSTR261113C00143000	Call	2026-11-13	37	1.2	0.10	143.00	-13.10%	30.31	23.08	26.07	—
MSTR	MSTR261113C00142000	Call	2026-11-13	37	1.2	0.10	142.00	-13.70%	30.87	24.26	—	—
MSTR	MSTR261113C00141000	Call	2026-11-13	37	1.2	0.10	141.00	-14.31%	30.19	26.66	28.90	—
MSTR	MSTR261113C00140000	Call	2026-11-13	37	1.2	0.10	140.00	-14.92%	30.80	24.98	26.50	—
MSTR	MSTR261113C00135000	Call	2026-11-13	37	1.2	0.10	135.00	-17.96%	35.23	30.74	35.25	—
MSTR	MSTR261113C00130000	Call	2026-11-13	37	1.2	0.10	130.00	-21.00%	41.01	33.20	38.18	—
MSTR	MSTR261113C00125000	Call	2026-11-13	37	1.2	0.10	125.00	-24.04%	46.09	39.00	—	—
MSTR	MSTR261113C00120000	Call	2026-11-13	37	1.2	0.10	120.00	-27.07%	47.41	42.00	46.33	—
MSTR	MSTR261113C00115000	Call	2026-11-13	37	1.2	0.10	115.00	-30.11%	55.64	47.54	48.49	—
MSTR	MSTR261113C00110000	Call	2026-11-13	37	1.2	0.10	110.00	-33.15%	59.98	52.16	—	—
MSTR	MSTR261113C00105000	Call	2026-11-13	37	1.2	0.10	105.00	-36.19%	64.53	56.91	61.19	—
MSTR	MSTR261113C00100000	Call	2026-11-13	37	1.2	0.10	100.00	-39.23%	69.45	60.89	62.18	—
MSTR	MSTR261113C00095000	Call	2026-11-13	37	1.2	0.10	95.00	-42.27%	74.66	65.33	—	—
MSTR	MSTR261113C00090000	Call	2026-11-13	37	1.2	0.10	90.00	-45.31%	79.61	70.76	—	—
MSTR	MSTR261113C00085000	Call	2026-11-13	37	1.2	0.10	85.00	-48.34%	83.91	75.51	—	—
MSTR	MSTR261113C00080000	Call	2026-11-13	37	1.2	0.10	80.00	-51.38%	87.64	80.44	85.39	—
MSTR	MSTR261113C00075000	Call	2026-11-13	37	1.2	0.10	75.00	-54.42%	94.45	85.45	—	—
MSTR	MSTR261113C00070000	Call	2026-11-13	37	1.2	0.10	70.00	-57.46%	99.19	90.75	—	—
MSTR	MSTR261113C00065000	Call	2026-11-13	37	1.2	0.10	65.00	-60.50%	105.27	97.46	—	—
MSTR	MSTR261113C00060000	Call	2026-11-13	37	1.2	0.10	60.00	-63.54%	110.48	102.38	—	—
MSTR	MSTR261113C00055000	Call	2026-11-13	37	1.2	0.10	55.00	-66.58%	111.37	106.49	—	—
MSTR	MSTR261113C00050000	Call	2026-11-13	37	1.2	0.10	50.00	-69.61%	117.60	111.63	—	—
MSTR	MSTR261113C00045000	Call	2026-11-13	37	1.2	0.10	45.00	-72.65%	122.36	116.27	—	—
MSTR	MSTR261113C00040000	Call	2026-11-13	37	1.2	0.10	40.00	-75.69%	125.77	118.35	—	—
MSTR	MSTR261113C00035000	Call	2026-11-13	37	1.2	0.10	35.00	-78.73%	134.20	125.44	—	—
MSTR	MSTR261113C00030000	Call	2026-11-13	37	1.2	0.10	30.00	-81.77%	139.88	128.53	—	—
MSTR	MSTR261113P00260000	Put	2026-11-13	37	1.2	0.10	260.00	+58.01%	97.94	92.71	—	—
MSTR	MSTR261113P00255000	Put	2026-11-13	37	1.2	0.10	255.00	+54.97%	94.75	86.74	—	—
MSTR	MSTR261113P00250000	Put	2026-11-13	37	1.2	0.10	250.00	+51.93%	91.37	81.65	90.69	—
MSTR	MSTR261113P00245000	Put	2026-11-13	37	1.2	0.10	245.00	+48.89%	83.93	77.43	—	—
MSTR	MSTR261113P00240000	Put	2026-11-13	37	1.2	0.10	240.00	+45.85%	80.31	71.44	79.84	—
MSTR	MSTR261113P00235000	Put	2026-11-13	37	1.2	0.10	235.00	+42.81%	74.90	68.50	—	—
MSTR	MSTR261113P00230000	Put	2026-11-13	37	1.2	0.10	230.00	+39.78%	70.35	63.05	—	—
MSTR	MSTR261113P00225000	Put	2026-11-13	37	1.2	0.10	225.00	+36.74%	64.32	57.24	—	—
MSTR	MSTR261113P00220000	Put	2026-11-13	37	1.2	0.10	220.00	+33.70%	60.65	54.05	—	—
MSTR	MSTR261113P00215000	Put	2026-11-13	37	1.2	0.10	215.00	+30.66%	56.54	48.75	—	—
MSTR	MSTR261113P00210000	Put	2026-11-13	37	1.2	0.10	210.00	+27.62%	50.93	46.47	—	—
MSTR	MSTR261113P00205000	Put	2026-11-13	37	1.2	0.10	205.00	+24.58%	45.78	41.22	43.58	—
MSTR	MSTR261113P00200000	Put	2026-11-13	37	1.2	0.10	200.00	+21.54%	42.33	35.89	38.77	—
MSTR	MSTR261113P00195000	Put	2026-11-13	37	1.2	0.10	195.00	+18.51%	38.13	32.41	34.39	—
MSTR	MSTR261113P00190000	Put	2026-11-13	37	1.2	0.10	190.00	+15.47%	35.05	29.49	—	—
MSTR	MSTR261113P00185000	Put	2026-11-13	37	1.2	0.10	185.00	+12.43%	31.44	22.99	30.21	—
MSTR	MSTR261113P00180000	Put	2026-11-13	37	1.2	0.10	180.00	+9.39%	26.70	20.67	21.50	—
MSTR	MSTR261113P00177500	Put	2026-11-13	37	1.2	0.10	177.50	+7.87%	25.08	19.79	19.84	—
MSTR	MSTR261113P00175000	Put	2026-11-13	37	1.2	0.10	175.00	+6.35%	21.73	15.63	24.99	—
MSTR	MSTR261113P00172500	Put	2026-11-13	37	1.2	0.10	172.50	+4.83%	22.00	15.78	—	—
MSTR	MSTR261113P00170000	Put	2026-11-13	37	1.2	0.10	170.00	+3.31%	19.16	13.51	16.41	—
MSTR	MSTR261113P00167500	Put	2026-11-13	37	1.2	0.10	167.50	+1.79%	17.22	11.36	14.00	—
MSTR	MSTR261113P00165000	Put	2026-11-13	37	1.2	0.10	165.00	+0.27%	14.82	11.21	13.42	—
MSTR	MSTR261113P00162500	Put	2026-11-13	37	1.2	0.10	162.50	-1.25%	15.24	9.98	14.00	—
MSTR	MSTR261113P00160000	Put	2026-11-13	37	1.2	0.10	160.00	-2.77%	12.05	9.75	10.81	—
MSTR	MSTR261113P00157500	Put	2026-11-13	37	1.2	0.10	157.50	-4.28%	12.59	6.75	9.75	—
MSTR	MSTR261113P00155000	Put	2026-11-13	37	1.2	0.10	155.00	-5.80%	9.02	8.14	8.51	—
MSTR	MSTR261113P00152500	Put	2026-11-13	37	1.2	0.10	152.50	-7.32%	9.66	7.08	6.79	—
MSTR	MSTR261113P00150000	Put	2026-11-13	37	1.2	0.10	150.00	-8.84%	8.78	5.90	6.67	—
MSTR	MSTR261113P00149000	Put	2026-11-13	37	1.2	0.10	149.00	-9.45%	6.45	3.92	5.62	—
MSTR	MSTR261113P00148000	Put	2026-11-13	37	1.2	0.10	148.00	-10.06%	7.99	3.88	5.32	—
MSTR	MSTR261113P00147000	Put	2026-11-13	37	1.2	0.10	147.00	-10.67%	7.22	4.86	5.75	—
MSTR	MSTR261113P00146000	Put	2026-11-13	37	1.2	0.10	146.00	-11.27%	7.56	3.52	4.73	—
MSTR	MSTR261113P00145000	Put	2026-11-13	37	1.2	0.10	145.00	-11.88%	5.32	4.13	4.92	—
MSTR	MSTR261113P00144000	Put	2026-11-13	37	1.2	0.10	144.00	-12.49%	7.07	2.41	4.31	—
MSTR	MSTR261113P00143000	Put	2026-11-13	37	1.2	0.10	143.00	-13.10%	4.64	2.12	4.38	—
MSTR	MSTR261113P00142000	Put	2026-11-13	37	1.2	0.10	142.00	-13.70%	6.11	2.69	3.92	—
MSTR	MSTR261113P00141000	Put	2026-11-13	37	1.2	0.10	141.00	-14.31%	4.25	1.87	6.30	—
MSTR	MSTR261113P00140000	Put	2026-11-13	37	1.2	0.10	140.00	-14.92%	4.04	3.43	3.90	—
MSTR	MSTR261113P00135000	Put	2026-11-13	37	1.2	0.10	135.00	-17.96%	2.95	2.62	2.73	—
MSTR	MSTR261113P00130000	Put	2026-11-13	37	1.2	0.10	130.00	-21.00%	2.16	1.81	1.99	—
MSTR	MSTR261113P00125000	Put	2026-11-13	37	1.2	0.10	125.00	-24.04%	1.60	1.30	1.46	—
MSTR	MSTR261113P00120000	Put	2026-11-13	37	1.2	0.10	120.00	-27.07%	1.21	1.05	1.10	—
MSTR	MSTR261113P00115000	Put	2026-11-13	37	1.2	0.10	115.00	-30.11%	0.96	0.63	0.84	—
MSTR	MSTR261113P00110000	Put	2026-11-13	37	1.2	0.10	110.00	-33.15%	0.73	0.58	0.66	—
MSTR	MSTR261113P00105000	Put	2026-11-13	37	1.2	0.10	105.00	-36.19%	0.58	0.36	0.47	—
MSTR	MSTR261113P00100000	Put	2026-11-13	37	1.2	0.10	100.00	-39.23%	0.47	0.31	0.38	—
MSTR	MSTR261113P00095000	Put	2026-11-13	37	1.2	0.10	95.00	-42.27%	0.39	0.24	0.35	—
MSTR	MSTR261113P00090000	Put	2026-11-13	37	1.2	0.10	90.00	-45.31%	0.27	0.19	0.20	—
MSTR	MSTR261113P00085000	Put	2026-11-13	37	1.2	0.10	85.00	-48.34%	0.19	0.11	0.19	—
MSTR	MSTR261113P00080000	Put	2026-11-13	37	1.2	0.10	80.00	-51.38%	0.23	0.07	—	—
MSTR	MSTR261113P00075000	Put	2026-11-13	37	1.2	0.10	75.00	-54.42%	0.25	0.03	0.12	—
MSTR	MSTR261113P00070000	Put	2026-11-13	37	1.2	0.10	70.00	-57.46%	0.17	0.00	—	—
MSTR	MSTR261113P00065000	Put	2026-11-13	37	1.2	0.10	65.00	-60.50%	2.06	0.00	—	—
MSTR	MSTR261113P00060000	Put	2026-11-13	37	1.2	0.10	60.00	-63.54%	1.95	0.00	0.06	—
MSTR	MSTR261113P00055000	Put	2026-11-13	37	1.2	0.10	55.00	-66.58%	4.32	0.00	—	—
MSTR	MSTR261113P00050000	Put	2026-11-13	37	1.2	0.10	50.00	-69.61%	1.97	0.00	—	—
MSTR	MSTR261113P00045000	Put	2026-11-13	37	1.2	0.10	45.00	-72.65%	4.32	0.00	—	—
MSTR	MSTR261113P00040000	Put	2026-11-13	37	1.2	0.10	40.00	-75.69%	4.24	0.00	—	—
MSTR	MSTR261113P00035000	Put	2026-11-13	37	1.2	0.10	35.00	-78.73%	4.28	0.00	—	—
MSTR	MSTR261113P00030000	Put	2026-11-13	37	1.2	0.10	30.00	-81.77%	4.14	0.00	—	—
MSTR	MSTR261120C00345000	Call	2026-11-20	44	1.4	0.12	345.00	+109.66%	0.27	0.24	0.22	—
MSTR	MSTR261120C00340000	Call	2026-11-20	44	1.4	0.12	340.00	+106.62%	0.42	0.07	0.27	—
MSTR	MSTR261120C00335000	Call	2026-11-20	44	1.4	0.12	335.00	+103.59%	0.34	0.20	0.27	—
MSTR	MSTR261120C00330000	Call	2026-11-20	44	1.4	0.12	330.00	+100.55%	0.50	0.26	0.33	—
MSTR	MSTR261120C00325000	Call	2026-11-20	44	1.4	0.12	325.00	+97.51%	0.41	0.32	0.32	—
MSTR	MSTR261120C00320000	Call	2026-11-20	44	1.4	0.12	320.00	+94.47%	0.45	0.28	0.35	—
MSTR	MSTR261120C00315000	Call	2026-11-20	44	1.4	0.12	315.00	+91.43%	0.52	0.23	0.39	—
MSTR	MSTR261120C00310000	Call	2026-11-20	44	1.4	0.12	310.00	+88.39%	0.49	0.38	0.47	—
MSTR	MSTR261120C00305000	Call	2026-11-20	44	1.4	0.12	305.00	+85.35%	0.66	0.29	0.66	—
MSTR	MSTR261120C00300000	Call	2026-11-20	44	1.4	0.12	300.00	+82.32%	0.62	0.42	0.51	—
MSTR	MSTR261120C00295000	Call	2026-11-20	44	1.4	0.12	295.00	+79.28%	0.71	0.51	0.60	—
MSTR	MSTR261120C00290000	Call	2026-11-20	44	1.4	0.12	290.00	+76.24%	0.76	0.56	0.61	—
MSTR	MSTR261120C00285000	Call	2026-11-20	44	1.4	0.12	285.00	+73.20%	0.81	0.65	0.68	—
MSTR	MSTR261120C00280000	Call	2026-11-20	44	1.4	0.12	280.00	+70.16%	0.86	0.64	0.82	—
MSTR	MSTR261120C00275000	Call	2026-11-20	44	1.4	0.12	275.00	+67.12%	0.96	0.75	0.75	—
MSTR	MSTR261120C00270000	Call	2026-11-20	44	1.4	0.12	270.00	+64.08%	1.07	0.87	0.95	—
MSTR	MSTR261120C00265000	Call	2026-11-20	44	1.4	0.12	265.00	+61.05%	1.11	0.97	1.18	—
MSTR	MSTR261120C00260000	Call	2026-11-20	44	1.4	0.12	260.00	+58.01%	1.29	1.08	1.40	—
MSTR	MSTR261120C00255000	Call	2026-11-20	44	1.4	0.12	255.00	+54.97%	1.39	1.21	1.32	—
MSTR	MSTR261120C00250000	Call	2026-11-20	44	1.4	0.12	250.00	+51.93%	1.53	1.35	1.46	—
MSTR	MSTR261120C00245000	Call	2026-11-20	44	1.4	0.12	245.00	+48.89%	1.76	1.49	1.87	—
MSTR	MSTR261120C00240000	Call	2026-11-20	44	1.4	0.12	240.00	+45.85%	1.83	1.80	2.16	—
MSTR	MSTR261120C00235000	Call	2026-11-20	44	1.4	0.12	235.00	+42.81%	2.17	1.92	2.52	—
MSTR	MSTR261120C00230000	Call	2026-11-20	44	1.4	0.12	230.00	+39.78%	2.50	2.27	2.40	—
MSTR	MSTR261120C00225000	Call	2026-11-20	44	1.4	0.12	225.00	+36.74%	2.77	2.59	2.60	—
MSTR	MSTR261120C00220000	Call	2026-11-20	44	1.4	0.12	220.00	+33.70%	3.18	2.95	3.00	—
MSTR	MSTR261120C00215000	Call	2026-11-20	44	1.4	0.12	215.00	+30.66%	3.72	3.43	3.43	—
MSTR	MSTR261120C00210000	Call	2026-11-20	44	1.4	0.12	210.00	+27.62%	4.03	3.92	3.97	—
MSTR	MSTR261120C00205000	Call	2026-11-20	44	1.4	0.12	205.00	+24.58%	4.84	4.43	4.59	—
MSTR	MSTR261120C00200000	Call	2026-11-20	44	1.4	0.12	200.00	+21.54%	5.47	5.17	5.25	—
MSTR	MSTR261120C00195000	Call	2026-11-20	44	1.4	0.12	195.00	+18.51%	6.47	5.93	5.90	—
MSTR	MSTR261120C00190000	Call	2026-11-20	44	1.4	0.12	190.00	+15.47%	7.33	6.93	7.15	—
MSTR	MSTR261120C00185000	Call	2026-11-20	44	1.4	0.12	185.00	+12.43%	8.40	8.22	8.22	—
MSTR	MSTR261120C00180000	Call	2026-11-20	44	1.4	0.12	180.00	+9.39%	9.83	9.57	9.65	—
MSTR	MSTR261120C00175000	Call	2026-11-20	44	1.4	0.12	175.00	+6.35%	11.48	11.15	11.20	—
MSTR	MSTR261120C00170000	Call	2026-11-20	44	1.4	0.12	170.00	+3.31%	13.24	12.78	13.02	—
MSTR	MSTR261120C00165000	Call	2026-11-20	44	1.4	0.12	165.00	+0.27%	15.04	14.75	15.00	—
MSTR	MSTR261120C00160000	Call	2026-11-20	44	1.4	0.12	160.00	-2.77%	17.49	17.08	17.40	—
MSTR	MSTR261120C00155000	Call	2026-11-20	44	1.4	0.12	155.00	-5.80%	20.50	20.14	20.15	—
MSTR	MSTR261120C00150000	Call	2026-11-20	44	1.4	0.12	150.00	-8.84%	23.42	22.69	22.24	—
MSTR	MSTR261120C00145000	Call	2026-11-20	44	1.4	0.12	145.00	-11.88%	27.22	26.52	26.14	—
MSTR	MSTR261120C00140000	Call	2026-11-20	44	1.4	0.12	140.00	-14.92%	31.44	28.04	29.88	—
MSTR	MSTR261120C00135000	Call	2026-11-20	44	1.4	0.12	135.00	-17.96%	35.36	32.34	33.47	—
MSTR	MSTR261120C00130000	Call	2026-11-20	44	1.4	0.12	130.00	-21.00%	39.63	36.48	37.27	—
MSTR	MSTR261120C00125000	Call	2026-11-20	44	1.4	0.12	125.00	-24.04%	43.51	41.57	43.97	—
MSTR	MSTR261120C00120000	Call	2026-11-20	44	1.4	0.12	120.00	-27.07%	47.19	44.41	45.85	—
MSTR	MSTR261120C00115000	Call	2026-11-20	44	1.4	0.12	115.00	-30.11%	51.86	49.11	50.21	—
MSTR	MSTR261120C00110000	Call	2026-11-20	44	1.4	0.12	110.00	-33.15%	58.43	54.18	55.19	—
MSTR	MSTR261120C00105000	Call	2026-11-20	44	1.4	0.12	105.00	-36.19%	62.49	58.62	63.46	—
MSTR	MSTR261120C00100000	Call	2026-11-20	44	1.4	0.12	100.00	-39.23%	66.18	64.53	68.95	—
MSTR	MSTR261120C00095000	Call	2026-11-20	44	1.4	0.12	95.00	-42.27%	72.04	67.91	69.35	—
MSTR	MSTR261120C00090000	Call	2026-11-20	44	1.4	0.12	90.00	-45.31%	79.78	71.13	74.11	—
MSTR	MSTR261120C00085000	Call	2026-11-20	44	1.4	0.12	85.00	-48.34%	84.04	77.67	69.60	—
MSTR	MSTR261120C00080000	Call	2026-11-20	44	1.4	0.12	80.00	-51.38%	88.51	84.20	85.06	—
MSTR	MSTR261120C00075000	Call	2026-11-20	44	1.4	0.12	75.00	-54.42%	93.48	88.01	94.89	—
MSTR	MSTR261120C00070000	Call	2026-11-20	44	1.4	0.12	70.00	-57.46%	98.80	90.51	63.15	—
MSTR	MSTR261120C00065000	Call	2026-11-20	44	1.4	0.12	65.00	-60.50%	102.94	98.48	64.04	—
MSTR	MSTR261120C00060000	Call	2026-11-20	44	1.4	0.12	60.00	-63.54%	107.18	100.43	85.05	—
MSTR	MSTR261120C00055000	Call	2026-11-20	44	1.4	0.12	55.00	-66.58%	113.40	107.72	71.05	—
MSTR	MSTR261120C00050000	Call	2026-11-20	44	1.4	0.12	50.00	-69.61%	115.93	113.07	83.97	—
MSTR	MSTR261120C00045000	Call	2026-11-20	44	1.4	0.12	45.00	-72.65%	125.13	114.35	124.40	—
MSTR	MSTR261120C00040000	Call	2026-11-20	44	1.4	0.12	40.00	-75.69%	126.47	123.36	128.13	—
MSTR	MSTR261120C00035000	Call	2026-11-20	44	1.4	0.12	35.00	-78.73%	133.40	125.58	133.92	—
MSTR	MSTR261120C00030000	Call	2026-11-20	44	1.4	0.12	30.00	-81.77%	137.02	130.90	136.78	—
MSTR	MSTR261120C00025000	Call	2026-11-20	44	1.4	0.12	25.00	-84.81%	141.65	137.85	105.75	—
MSTR	MSTR261120P00345000	Put	2026-11-20	44	1.4	0.12	345.00	+109.66%	186.03	175.24	246.73	—
MSTR	MSTR261120P00340000	Put	2026-11-20	44	1.4	0.12	340.00	+106.62%	182.39	174.52	—	—
MSTR	MSTR261120P00335000	Put	2026-11-20	44	1.4	0.12	335.00	+103.59%	176.04	169.97	197.42	—
MSTR	MSTR261120P00330000	Put	2026-11-20	44	1.4	0.12	330.00	+100.55%	169.62	162.05	162.10	—
MSTR	MSTR261120P00325000	Put	2026-11-20	44	1.4	0.12	325.00	+97.51%	162.78	159.55	—	—
MSTR	MSTR261120P00320000	Put	2026-11-20	44	1.4	0.12	320.00	+94.47%	159.55	155.23	216.21	—
MSTR	MSTR261120P00315000	Put	2026-11-20	44	1.4	0.12	315.00	+91.43%	153.24	145.23	228.33	—
MSTR	MSTR261120P00310000	Put	2026-11-20	44	1.4	0.12	310.00	+88.39%	148.69	144.59	163.05	—
MSTR	MSTR261120P00305000	Put	2026-11-20	44	1.4	0.12	305.00	+85.35%	141.53	139.39	—	—
MSTR	MSTR261120P00300000	Put	2026-11-20	44	1.4	0.12	300.00	+82.32%	136.51	133.99	133.97	—
MSTR	MSTR261120P00295000	Put	2026-11-20	44	1.4	0.12	295.00	+79.28%	134.42	129.43	207.86	—
MSTR	MSTR261120P00290000	Put	2026-11-20	44	1.4	0.12	290.00	+76.24%	129.89	120.24	185.40	—
MSTR	MSTR261120P00285000	Put	2026-11-20	44	1.4	0.12	285.00	+73.20%	123.08	115.51	198.40	—
MSTR	MSTR261120P00280000	Put	2026-11-20	44	1.4	0.12	280.00	+70.16%	119.69	113.07	116.26	—
MSTR	MSTR261120P00275000	Put	2026-11-20	44	1.4	0.12	275.00	+67.12%	115.75	106.22	166.50	—
MSTR	MSTR261120P00270000	Put	2026-11-20	44	1.4	0.12	270.00	+64.08%	107.75	102.57	120.01	—
MSTR	MSTR261120P00265000	Put	2026-11-20	44	1.4	0.12	265.00	+61.05%	103.49	96.33	178.40	—
MSTR	MSTR261120P00260000	Put	2026-11-20	44	1.4	0.12	260.00	+58.01%	100.36	93.70	93.80	—
MSTR	MSTR261120P00255000	Put	2026-11-20	44	1.4	0.12	255.00	+54.97%	93.18	87.39	98.10	—
MSTR	MSTR261120P00250000	Put	2026-11-20	44	1.4	0.12	250.00	+51.93%	88.12	85.99	94.07	—
MSTR	MSTR261120P00245000	Put	2026-11-20	44	1.4	0.12	245.00	+48.89%	84.57	79.07	93.02	—
MSTR	MSTR261120P00240000	Put	2026-11-20	44	1.4	0.12	240.00	+45.85%	78.50	74.26	84.16	—
MSTR	MSTR261120P00235000	Put	2026-11-20	44	1.4	0.12	235.00	+42.81%	74.07	68.73	142.78	—
MSTR	MSTR261120P00230000	Put	2026-11-20	44	1.4	0.12	230.00	+39.78%	69.09	64.68	86.76	—
MSTR	MSTR261120P00225000	Put	2026-11-20	44	1.4	0.12	225.00	+36.74%	64.68	58.67	72.40	—
MSTR	MSTR261120P00220000	Put	2026-11-20	44	1.4	0.12	220.00	+33.70%	60.02	54.10	109.13	—
MSTR	MSTR261120P00215000	Put	2026-11-20	44	1.4	0.12	215.00	+30.66%	55.53	49.55	60.46	—
MSTR	MSTR261120P00210000	Put	2026-11-20	44	1.4	0.12	210.00	+27.62%	52.62	45.85	55.49	—
MSTR	MSTR261120P00205000	Put	2026-11-20	44	1.4	0.12	205.00	+24.58%	46.33	40.50	44.25	—
MSTR	MSTR261120P00200000	Put	2026-11-20	44	1.4	0.12	200.00	+21.54%	40.56	39.87	42.20	—
MSTR	MSTR261120P00195000	Put	2026-11-20	44	1.4	0.12	195.00	+18.51%	37.13	34.74	32.80	—
MSTR	MSTR261120P00190000	Put	2026-11-20	44	1.4	0.12	190.00	+15.47%	31.95	31.50	32.37	—
MSTR	MSTR261120P00185000	Put	2026-11-20	44	1.4	0.12	185.00	+12.43%	28.38	26.66	26.60	—
MSTR	MSTR261120P00180000	Put	2026-11-20	44	1.4	0.12	180.00	+9.39%	24.36	23.84	24.32	—
MSTR	MSTR261120P00175000	Put	2026-11-20	44	1.4	0.12	175.00	+6.35%	21.32	20.97	21.06	—
MSTR	MSTR261120P00170000	Put	2026-11-20	44	1.4	0.12	170.00	+3.31%	17.92	17.20	18.16	—
MSTR	MSTR261120P00165000	Put	2026-11-20	44	1.4	0.12	165.00	+0.27%	15.11	14.44	14.70	—
MSTR	MSTR261120P00160000	Put	2026-11-20	44	1.4	0.12	160.00	-2.77%	12.38	12.08	12.15	—
MSTR	MSTR261120P00155000	Put	2026-11-20	44	1.4	0.12	155.00	-5.80%	9.86	9.71	9.75	—
MSTR	MSTR261120P00150000	Put	2026-11-20	44	1.4	0.12	150.00	-8.84%	7.77	7.54	7.77	—
MSTR	MSTR261120P00145000	Put	2026-11-20	44	1.4	0.12	145.00	-11.88%	6.24	5.74	6.08	—
MSTR	MSTR261120P00140000	Put	2026-11-20	44	1.4	0.12	140.00	-14.92%	4.79	4.47	4.59	—
MSTR	MSTR261120P00135000	Put	2026-11-20	44	1.4	0.12	135.00	-17.96%	3.57	3.32	3.45	—
MSTR	MSTR261120P00130000	Put	2026-11-20	44	1.4	0.12	130.00	-21.00%	2.72	2.43	2.64	—
MSTR	MSTR261120P00125000	Put	2026-11-20	44	1.4	0.12	125.00	-24.04%	2.02	1.86	1.95	—
MSTR	MSTR261120P00120000	Put	2026-11-20	44	1.4	0.12	120.00	-27.07%	1.52	1.38	1.44	—
MSTR	MSTR261120P00115000	Put	2026-11-20	44	1.4	0.12	115.00	-30.11%	1.15	1.00	1.09	—
MSTR	MSTR261120P00110000	Put	2026-11-20	44	1.4	0.12	110.00	-33.15%	0.95	0.77	0.84	—
MSTR	MSTR261120P00105000	Put	2026-11-20	44	1.4	0.12	105.00	-36.19%	0.71	0.56	0.65	—
MSTR	MSTR261120P00100000	Put	2026-11-20	44	1.4	0.12	100.00	-39.23%	0.57	0.47	0.53	—
MSTR	MSTR261120P00095000	Put	2026-11-20	44	1.4	0.12	95.00	-42.27%	0.47	0.32	0.43	—
MSTR	MSTR261120P00090000	Put	2026-11-20	44	1.4	0.12	90.00	-45.31%	0.39	0.28	0.32	—
MSTR	MSTR261120P00085000	Put	2026-11-20	44	1.4	0.12	85.00	-48.34%	0.28	0.17	0.26	—
MSTR	MSTR261120P00080000	Put	2026-11-20	44	1.4	0.12	80.00	-51.38%	0.31	0.18	0.21	—
MSTR	MSTR261120P00075000	Put	2026-11-20	44	1.4	0.12	75.00	-54.42%	0.32	0.13	0.17	—
MSTR	MSTR261120P00070000	Put	2026-11-20	44	1.4	0.12	70.00	-57.46%	0.18	0.09	0.14	—
MSTR	MSTR261120P00065000	Put	2026-11-20	44	1.4	0.12	65.00	-60.50%	0.22	0.03	0.11	—
MSTR	MSTR261120P00060000	Put	2026-11-20	44	1.4	0.12	60.00	-63.54%	0.12	0.01	0.08	—
MSTR	MSTR261120P00055000	Put	2026-11-20	44	1.4	0.12	55.00	-66.58%	0.13	0.01	0.06	—
MSTR	MSTR261120P00050000	Put	2026-11-20	44	1.4	0.12	50.00	-69.61%	0.12	0.01	0.06	—
MSTR	MSTR261120P00045000	Put	2026-11-20	44	1.4	0.12	45.00	-72.65%	0.07	0.01	0.05	—
MSTR	MSTR261120P00040000	Put	2026-11-20	44	1.4	0.12	40.00	-75.69%	0.08	0.01	0.04	—
MSTR	MSTR261120P00035000	Put	2026-11-20	44	1.4	0.12	35.00	-78.73%	0.04	0.01	0.03	—
MSTR	MSTR261120P00030000	Put	2026-11-20	44	1.4	0.12	30.00	-81.77%	0.08	0.01	0.03	—
MSTR	MSTR261120P00025000	Put	2026-11-20	44	1.4	0.12	25.00	-84.81%	0.07	0.01	0.05	—
MSTR	MSTR261218C01080000	Call	2026-12-18	72	2.4	0.20	1,080.00	+556.34%	0.05	0.01	0.04	—
MSTR	MSTR261218C01060000	Call	2026-12-18	72	2.4	0.20	1,060.00	+544.18%	0.12	0.01	0.07	—
MSTR	MSTR261218C01040000	Call	2026-12-18	72	2.4	0.20	1,040.00	+532.03%	0.14	0.01	0.07	—
MSTR	MSTR261218C01020000	Call	2026-12-18	72	2.4	0.20	1,020.00	+519.87%	0.10	0.01	0.06	—
MSTR	MSTR261218C01000000	Call	2026-12-18	72	2.4	0.20	1,000.00	+507.72%	0.05	0.01	0.05	—
MSTR	MSTR261218C00980000	Call	2026-12-18	72	2.4	0.20	980.00	+495.56%	0.10	0.04	0.05	—
MSTR	MSTR261218C00960000	Call	2026-12-18	72	2.4	0.20	960.00	+483.41%	0.25	0.01	0.05	—
MSTR	MSTR261218C00940000	Call	2026-12-18	72	2.4	0.20	940.00	+471.25%	0.68	0.00	0.09	—
MSTR	MSTR261218C00920000	Call	2026-12-18	72	2.4	0.20	920.00	+459.10%	0.93	0.00	0.13	—
MSTR	MSTR261218C00900000	Call	2026-12-18	72	2.4	0.20	900.00	+446.95%	0.14	0.00	0.12	—
MSTR	MSTR261218C00880000	Call	2026-12-18	72	2.4	0.20	880.00	+434.79%	1.09	0.00	0.10	—
MSTR	MSTR261218C00860000	Call	2026-12-18	72	2.4	0.20	860.00	+422.64%	0.49	0.00	0.10	—
MSTR	MSTR261218C00840000	Call	2026-12-18	72	2.4	0.20	840.00	+410.48%	0.15	0.01	0.07	—
MSTR	MSTR261218C00820000	Call	2026-12-18	72	2.4	0.20	820.00	+398.33%	0.46	0.00	0.14	—
MSTR	MSTR261218C00800000	Call	2026-12-18	72	2.4	0.20	800.00	+386.17%	0.15	0.03	0.07	—
MSTR	MSTR261218C00790000	Call	2026-12-18	72	2.4	0.20	790.00	+380.10%	0.45	0.00	0.01	—
MSTR	MSTR261218C00780000	Call	2026-12-18	72	2.4	0.20	780.00	+374.02%	0.33	0.00	0.13	—
MSTR	MSTR261218C00770000	Call	2026-12-18	72	2.4	0.20	770.00	+367.94%	0.11	0.03	0.01	—
MSTR	MSTR261218C00760000	Call	2026-12-18	72	2.4	0.20	760.00	+361.87%	0.27	0.01	0.09	—
MSTR	MSTR261218C00750000	Call	2026-12-18	72	2.4	0.20	750.00	+355.79%	0.28	0.01	0.06	—
MSTR	MSTR261218C00740000	Call	2026-12-18	72	2.4	0.20	740.00	+349.71%	0.35	0.00	0.08	—
MSTR	MSTR261218C00730000	Call	2026-12-18	72	2.4	0.20	730.00	+343.63%	0.27	0.00	0.10	—
MSTR	MSTR261218C00720000	Call	2026-12-18	72	2.4	0.20	720.00	+337.56%	0.70	0.00	0.18	—
MSTR	MSTR261218C00710000	Call	2026-12-18	72	2.4	0.20	710.00	+331.48%	0.53	0.00	0.09	—
MSTR	MSTR261218C00700000	Call	2026-12-18	72	2.4	0.20	700.00	+325.40%	0.26	0.08	0.13	—
MSTR	MSTR261218C00690000	Call	2026-12-18	72	2.4	0.20	690.00	+319.33%	0.12	0.04	0.14	—
MSTR	MSTR261218C00680000	Call	2026-12-18	72	2.4	0.20	680.00	+313.25%	0.47	0.00	0.18	—
MSTR	MSTR261218C00670000	Call	2026-12-18	72	2.4	0.20	670.00	+307.17%	0.71	0.00	0.26	—
MSTR	MSTR261218C00660000	Call	2026-12-18	72	2.4	0.20	660.00	+301.09%	0.51	0.00	0.21	—
MSTR	MSTR261218C00650000	Call	2026-12-18	72	2.4	0.20	650.00	+295.02%	0.16	0.01	0.12	—
MSTR	MSTR261218C00640000	Call	2026-12-18	72	2.4	0.20	640.00	+288.94%	0.53	0.00	0.15	—
MSTR	MSTR261218C00630000	Call	2026-12-18	72	2.4	0.20	630.00	+282.86%	0.53	0.00	0.22	—
MSTR	MSTR261218C00620000	Call	2026-12-18	72	2.4	0.20	620.00	+276.79%	0.59	0.00	0.13	—
MSTR	MSTR261218C00610000	Call	2026-12-18	72	2.4	0.20	610.00	+270.71%	0.59	0.00	0.26	—
MSTR	MSTR261218C00600000	Call	2026-12-18	72	2.4	0.20	600.00	+264.63%	0.19	0.08	0.17	—
MSTR	MSTR261218C00590000	Call	2026-12-18	72	2.4	0.20	590.00	+258.55%	0.20	0.07	0.18	—
MSTR	MSTR261218C00580000	Call	2026-12-18	72	2.4	0.20	580.00	+252.48%	0.59	0.00	0.24	—
MSTR	MSTR261218C00570000	Call	2026-12-18	72	2.4	0.20	570.00	+246.40%	0.51	0.00	0.15	—
MSTR	MSTR261218C00560000	Call	2026-12-18	72	2.4	0.20	560.00	+240.32%	0.46	0.00	0.18	—
MSTR	MSTR261218C00550000	Call	2026-12-18	72	2.4	0.20	550.00	+234.24%	0.34	0.01	0.18	—
MSTR	MSTR261218C00540000	Call	2026-12-18	72	2.4	0.20	540.00	+228.17%	0.52	0.00	0.13	—
MSTR	MSTR261218C00530000	Call	2026-12-18	72	2.4	0.20	530.00	+222.09%	0.48	0.00	0.15	—
MSTR	MSTR261218C00520000	Call	2026-12-18	72	2.4	0.20	520.00	+216.01%	0.52	0.00	0.14	—
MSTR	MSTR261218C00510000	Call	2026-12-18	72	2.4	0.20	510.00	+209.94%	0.44	0.01	0.22	—
MSTR	MSTR261218C00500000	Call	2026-12-18	72	2.4	0.20	500.00	+203.86%	0.40	0.14	0.21	—
MSTR	MSTR261218C00490000	Call	2026-12-18	72	2.4	0.20	490.00	+197.78%	0.46	0.05	0.24	—
MSTR	MSTR261218C00480000	Call	2026-12-18	72	2.4	0.20	480.00	+191.70%	0.50	0.14	0.20	—
MSTR	MSTR261218C00470000	Call	2026-12-18	72	2.4	0.20	470.00	+185.63%	0.49	0.08	0.22	—
MSTR	MSTR261218C00460000	Call	2026-12-18	72	2.4	0.20	460.00	+179.55%	0.45	0.11	0.29	—
MSTR	MSTR261218C00450000	Call	2026-12-18	72	2.4	0.20	450.00	+173.47%	0.52	0.10	0.29	—
MSTR	MSTR261218C00440000	Call	2026-12-18	72	2.4	0.20	440.00	+167.40%	0.55	0.16	0.35	—
MSTR	MSTR261218C00430000	Call	2026-12-18	72	2.4	0.20	430.00	+161.32%	0.58	0.19	0.43	—
MSTR	MSTR261218C00420000	Call	2026-12-18	72	2.4	0.20	420.00	+155.24%	0.59	0.27	0.37	—
MSTR	MSTR261218C00410000	Call	2026-12-18	72	2.4	0.20	410.00	+149.16%	0.56	0.27	0.46	—
MSTR	MSTR261218C00400000	Call	2026-12-18	72	2.4	0.20	400.00	+143.09%	0.66	0.37	0.44	—
MSTR	MSTR261218C00390000	Call	2026-12-18	72	2.4	0.20	390.00	+137.01%	0.64	0.36	0.50	—
MSTR	MSTR261218C00380000	Call	2026-12-18	72	2.4	0.20	380.00	+130.93%	0.81	0.40	0.62	—
MSTR	MSTR261218C00370000	Call	2026-12-18	72	2.4	0.20	370.00	+124.86%	0.83	0.47	0.74	—
MSTR	MSTR261218C00360000	Call	2026-12-18	72	2.4	0.20	360.00	+118.78%	0.95	0.53	0.68	—
MSTR	MSTR261218C00350000	Call	2026-12-18	72	2.4	0.20	350.00	+112.70%	0.98	0.69	0.75	—
MSTR	MSTR261218C00345000	Call	2026-12-18	72	2.4	0.20	345.00	+109.66%	1.11	0.71	0.83	—
MSTR	MSTR261218C00340000	Call	2026-12-18	72	2.4	0.20	340.00	+106.62%	1.14	0.79	0.87	—
MSTR	MSTR261218C00335000	Call	2026-12-18	72	2.4	0.20	335.00	+103.59%	1.18	0.82	0.93	—
MSTR	MSTR261218C00330000	Call	2026-12-18	72	2.4	0.20	330.00	+100.55%	1.25	0.87	0.98	—
MSTR	MSTR261218C00325000	Call	2026-12-18	72	2.4	0.20	325.00	+97.51%	1.29	0.94	1.06	—
MSTR	MSTR261218C00320000	Call	2026-12-18	72	2.4	0.20	320.00	+94.47%	1.38	0.98	1.11	—
MSTR	MSTR261218C00315000	Call	2026-12-18	72	2.4	0.20	315.00	+91.43%	1.36	1.09	1.18	—
MSTR	MSTR261218C00310000	Call	2026-12-18	72	2.4	0.20	310.00	+88.39%	1.43	1.20	1.29	—
MSTR	MSTR261218C00305000	Call	2026-12-18	72	2.4	0.20	305.00	+85.35%	1.50	1.28	1.39	—
MSTR	MSTR261218C00300000	Call	2026-12-18	72	2.4	0.20	300.00	+82.32%	1.78	1.31	1.48	—
MSTR	MSTR261218C00295000	Call	2026-12-18	72	2.4	0.20	295.00	+79.28%	1.77	1.41	1.59	—
MSTR	MSTR261218C00290000	Call	2026-12-18	72	2.4	0.20	290.00	+76.24%	1.84	1.57	1.70	—
MSTR	MSTR261218C00285000	Call	2026-12-18	72	2.4	0.20	285.00	+73.20%	1.97	1.70	2.14	—
MSTR	MSTR261218C00280000	Call	2026-12-18	72	2.4	0.20	280.00	+70.16%	2.27	1.85	1.96	—
MSTR	MSTR261218C00275000	Call	2026-12-18	72	2.4	0.20	275.00	+67.12%	2.34	1.95	2.19	—
MSTR	MSTR261218C00270000	Call	2026-12-18	72	2.4	0.20	270.00	+64.08%	2.49	2.17	2.30	—
MSTR	MSTR261218C00265000	Call	2026-12-18	72	2.4	0.20	265.00	+61.05%	2.62	2.29	2.54	—
MSTR	MSTR261218C00260000	Call	2026-12-18	72	2.4	0.20	260.00	+58.01%	2.90	2.55	2.72	—
MSTR	MSTR261218C00255000	Call	2026-12-18	72	2.4	0.20	255.00	+54.97%	3.18	2.73	3.30	—
MSTR	MSTR261218C00250000	Call	2026-12-18	72	2.4	0.20	250.00	+51.93%	3.38	3.19	3.31	—
MSTR	MSTR261218C00245000	Call	2026-12-18	72	2.4	0.20	245.00	+48.89%	3.77	3.19	3.46	—
MSTR	MSTR261218C00240000	Call	2026-12-18	72	2.4	0.20	240.00	+45.85%	4.08	3.82	3.92	—
MSTR	MSTR261218C00235000	Call	2026-12-18	72	2.4	0.20	235.00	+42.81%	4.48	4.28	4.15	—
MSTR	MSTR261218C00230000	Call	2026-12-18	72	2.4	0.20	230.00	+39.78%	4.96	4.57	4.60	—
MSTR	MSTR261218C00225000	Call	2026-12-18	72	2.4	0.20	225.00	+36.74%	5.58	5.14	5.29	—
MSTR	MSTR261218C00220000	Call	2026-12-18	72	2.4	0.20	220.00	+33.70%	5.97	5.46	5.63	—
MSTR	MSTR261218C00215000	Call	2026-12-18	72	2.4	0.20	215.00	+30.66%	6.81	6.12	6.30	—
MSTR	MSTR261218C00210000	Call	2026-12-18	72	2.4	0.20	210.00	+27.62%	7.55	6.80	7.02	—
MSTR	MSTR261218C00205000	Call	2026-12-18	72	2.4	0.20	205.00	+24.58%	8.20	7.66	8.05	—
MSTR	MSTR261218C00200000	Call	2026-12-18	72	2.4	0.20	200.00	+21.54%	8.96	8.68	8.79	—
MSTR	MSTR261218C00195000	Call	2026-12-18	72	2.4	0.20	195.00	+18.51%	10.58	9.56	9.75	—
MSTR	MSTR261218C00190000	Call	2026-12-18	72	2.4	0.20	190.00	+15.47%	11.32	10.49	10.75	—
MSTR	MSTR261218C00185000	Call	2026-12-18	72	2.4	0.20	185.00	+12.43%	13.02	11.89	12.45	—
MSTR	MSTR261218C00180000	Call	2026-12-18	72	2.4	0.20	180.00	+9.39%	14.47	13.72	13.88	—
MSTR	MSTR261218C00175000	Call	2026-12-18	72	2.4	0.20	175.00	+6.35%	15.87	15.34	15.25	—
MSTR	MSTR261218C00170000	Call	2026-12-18	72	2.4	0.20	170.00	+3.31%	17.65	16.93	16.99	—
MSTR	MSTR261218C00165000	Call	2026-12-18	72	2.4	0.20	165.00	+0.27%	20.18	18.78	19.40	—
MSTR	MSTR261218C00160000	Call	2026-12-18	72	2.4	0.20	160.00	-2.77%	22.75	21.00	21.01	—
MSTR	MSTR261218C00155000	Call	2026-12-18	72	2.4	0.20	155.00	-5.80%	24.98	23.73	24.22	—
MSTR	MSTR261218C00150000	Call	2026-12-18	72	2.4	0.20	150.00	-8.84%	27.62	26.35	26.35	—
MSTR	MSTR261218C00145000	Call	2026-12-18	72	2.4	0.20	145.00	-11.88%	30.36	29.08	30.08	—
MSTR	MSTR261218C00140000	Call	2026-12-18	72	2.4	0.20	140.00	-14.92%	34.93	31.70	32.77	—
MSTR	MSTR261218C00135000	Call	2026-12-18	72	2.4	0.20	135.00	-17.96%	38.13	35.52	39.00	—
MSTR	MSTR261218C00130000	Call	2026-12-18	72	2.4	0.20	130.00	-21.00%	42.06	39.50	40.17	—
MSTR	MSTR261218C00125000	Call	2026-12-18	72	2.4	0.20	125.00	-24.04%	45.32	42.07	44.36	—
MSTR	MSTR261218C00120000	Call	2026-12-18	72	2.4	0.20	120.00	-27.07%	50.28	47.16	47.93	—
MSTR	MSTR261218C00115000	Call	2026-12-18	72	2.4	0.20	115.00	-30.11%	54.71	50.34	53.10	—
MSTR	MSTR261218C00110000	Call	2026-12-18	72	2.4	0.20	110.00	-33.15%	60.90	56.04	57.70	—
MSTR	MSTR261218C00105000	Call	2026-12-18	72	2.4	0.20	105.00	-36.19%	66.14	60.63	53.01	—
MSTR	MSTR261218C00100000	Call	2026-12-18	72	2.4	0.20	100.00	-39.23%	69.77	65.44	70.00	—
MSTR	MSTR261218C00095000	Call	2026-12-18	72	2.4	0.20	95.00	-42.27%	74.46	69.38	66.57	—
MSTR	MSTR261218C00090000	Call	2026-12-18	72	2.4	0.20	90.00	-45.31%	78.61	73.34	75.13	—
MSTR	MSTR261218C00085000	Call	2026-12-18	72	2.4	0.20	85.00	-48.34%	82.26	79.88	70.36	—
MSTR	MSTR261218C00080000	Call	2026-12-18	72	2.4	0.20	80.00	-51.38%	87.28	83.40	76.30	—
MSTR	MSTR261218C00075000	Call	2026-12-18	72	2.4	0.20	75.00	-54.42%	93.02	88.18	92.45	—
MSTR	MSTR261218C00070000	Call	2026-12-18	72	2.4	0.20	70.00	-57.46%	98.13	91.23	90.35	—
MSTR	MSTR261218C00065000	Call	2026-12-18	72	2.4	0.20	65.00	-60.50%	103.03	95.81	95.19	—
MSTR	MSTR261218C00060000	Call	2026-12-18	72	2.4	0.20	60.00	-63.54%	109.19	100.00	97.00	—
MSTR	MSTR261218C00055000	Call	2026-12-18	72	2.4	0.20	55.00	-66.58%	115.66	104.41	113.18	—
MSTR	MSTR261218C00050000	Call	2026-12-18	72	2.4	0.20	50.00	-69.61%	120.92	109.95	118.50	—
MSTR	MSTR261218C00045000	Call	2026-12-18	72	2.4	0.20	45.00	-72.65%	123.10	114.56	95.00	—
MSTR	MSTR261218C00040000	Call	2026-12-18	72	2.4	0.20	40.00	-75.69%	130.91	119.66	95.62	—
MSTR	MSTR261218C00035000	Call	2026-12-18	72	2.4	0.20	35.00	-78.73%	134.33	125.80	126.04	—
MSTR	MSTR261218C00030000	Call	2026-12-18	72	2.4	0.20	30.00	-81.77%	137.64	130.57	132.03	—
MSTR	MSTR261218C00025000	Call	2026-12-18	72	2.4	0.20	25.00	-84.81%	145.30	137.10	143.73	—
MSTR	MSTR261218C00020000	Call	2026-12-18	72	2.4	0.20	20.00	-87.85%	151.12	141.49	121.03	—
MSTR	MSTR261218C00015000	Call	2026-12-18	72	2.4	0.20	15.00	-90.88%	152.30	146.11	151.24	—
MSTR	MSTR261218C00010000	Call	2026-12-18	72	2.4	0.20	10.00	-93.92%	159.74	151.13	82.95	—
MSTR	MSTR261218C00005000	Call	2026-12-18	72	2.4	0.20	5.00	-96.96%	162.76	154.93	147.42	—
MSTR	MSTR261218P01080000	Put	2026-12-18	72	2.4	0.20	1,080.00	+556.34%	937.34	916.52	688.05	—
MSTR	MSTR261218P01060000	Put	2026-12-18	72	2.4	0.20	1,060.00	+544.18%	912.66	905.06	675.26	—
MSTR	MSTR261218P01040000	Put	2026-12-18	72	2.4	0.20	1,040.00	+532.03%	878.63	876.85	678.28	—
MSTR	MSTR261218P01020000	Put	2026-12-18	72	2.4	0.20	1,020.00	+519.87%	868.05	865.51	641.27	—
MSTR	MSTR261218P01000000	Put	2026-12-18	72	2.4	0.20	1,000.00	+507.72%	837.91	823.02	625.19	—
MSTR	MSTR261218P00980000	Put	2026-12-18	72	2.4	0.20	980.00	+495.56%	822.56	806.98	630.57	—
MSTR	MSTR261218P00960000	Put	2026-12-18	72	2.4	0.20	960.00	+483.41%	796.90	787.90	636.30	—
MSTR	MSTR261218P00940000	Put	2026-12-18	72	2.4	0.20	940.00	+471.25%	782.93	782.34	622.73	—
MSTR	MSTR261218P00920000	Put	2026-12-18	72	2.4	0.20	920.00	+459.10%	763.55	750.06	650.24	—
MSTR	MSTR261218P00900000	Put	2026-12-18	72	2.4	0.20	900.00	+446.95%	753.27	738.33	541.65	—
MSTR	MSTR261218P00880000	Put	2026-12-18	72	2.4	0.20	880.00	+434.79%	725.76	700.68	466.78	—
MSTR	MSTR261218P00860000	Put	2026-12-18	72	2.4	0.20	860.00	+422.64%	689.41	680.47	610.25	—
MSTR	MSTR261218P00840000	Put	2026-12-18	72	2.4	0.20	840.00	+410.48%	686.04	685.10	486.35	—
MSTR	MSTR261218P00820000	Put	2026-12-18	72	2.4	0.20	820.00	+398.33%	655.96	642.19	449.40	—
MSTR	MSTR261218P00800000	Put	2026-12-18	72	2.4	0.20	800.00	+386.17%	643.27	630.33	549.95	—
MSTR	MSTR261218P00790000	Put	2026-12-18	72	2.4	0.20	790.00	+380.10%	638.95	631.35	524.60	—
MSTR	MSTR261218P00780000	Put	2026-12-18	72	2.4	0.20	780.00	+374.02%	624.89	617.19	581.53	—
MSTR	MSTR261218P00770000	Put	2026-12-18	72	2.4	0.20	770.00	+367.94%	616.06	590.02	420.23	—
MSTR	MSTR261218P00760000	Put	2026-12-18	72	2.4	0.20	760.00	+361.87%	590.89	580.03	351.72	—
MSTR	MSTR261218P00750000	Put	2026-12-18	72	2.4	0.20	750.00	+355.79%	583.60	581.30	471.09	—
MSTR	MSTR261218P00740000	Put	2026-12-18	72	2.4	0.20	740.00	+349.71%	581.60	565.67	541.69	—
MSTR	MSTR261218P00730000	Put	2026-12-18	72	2.4	0.20	730.00	+343.63%	563.19	555.24	389.55	—
MSTR	MSTR261218P00720000	Put	2026-12-18	72	2.4	0.20	720.00	+337.56%	561.23	541.74	429.76	—
MSTR	MSTR261218P00710000	Put	2026-12-18	72	2.4	0.20	710.00	+331.48%	555.15	547.55	451.39	—
MSTR	MSTR261218P00700000	Put	2026-12-18	72	2.4	0.20	700.00	+325.40%	541.38	530.94	529.98	—
MSTR	MSTR261218P00690000	Put	2026-12-18	72	2.4	0.20	690.00	+319.33%	537.09	529.66	560.88	—
MSTR	MSTR261218P00680000	Put	2026-12-18	72	2.4	0.20	680.00	+313.25%	524.85	503.52	544.30	—
MSTR	MSTR261218P00670000	Put	2026-12-18	72	2.4	0.20	670.00	+307.17%	510.90	494.96	327.10	—
MSTR	MSTR261218P00660000	Put	2026-12-18	72	2.4	0.20	660.00	+301.09%	509.54	495.41	—	—
MSTR	MSTR261218P00650000	Put	2026-12-18	72	2.4	0.20	650.00	+295.02%	491.65	487.22	402.66	—
MSTR	MSTR261218P00640000	Put	2026-12-18	72	2.4	0.20	640.00	+288.94%	485.51	471.10	476.15	—
MSTR	MSTR261218P00630000	Put	2026-12-18	72	2.4	0.20	630.00	+282.86%	473.84	453.51	420.50	—
MSTR	MSTR261218P00620000	Put	2026-12-18	72	2.4	0.20	620.00	+276.79%	466.18	457.98	461.03	—
MSTR	MSTR261218P00610000	Put	2026-12-18	72	2.4	0.20	610.00	+270.71%	456.11	440.81	423.11	—
MSTR	MSTR261218P00600000	Put	2026-12-18	72	2.4	0.20	600.00	+264.63%	443.50	435.80	454.58	—
MSTR	MSTR261218P00590000	Put	2026-12-18	72	2.4	0.20	590.00	+258.55%	426.00	422.69	465.85	—
MSTR	MSTR261218P00580000	Put	2026-12-18	72	2.4	0.20	580.00	+252.48%	426.06	418.72	405.16	—
MSTR	MSTR261218P00570000	Put	2026-12-18	72	2.4	0.20	570.00	+246.40%	416.32	401.25	390.25	—
MSTR	MSTR261218P00560000	Put	2026-12-18	72	2.4	0.20	560.00	+240.32%	407.08	394.04	429.25	—
MSTR	MSTR261218P00550000	Put	2026-12-18	72	2.4	0.20	550.00	+234.24%	384.31	375.41	378.39	—
MSTR	MSTR261218P00540000	Put	2026-12-18	72	2.4	0.20	540.00	+228.17%	381.99	369.76	362.14	—
MSTR	MSTR261218P00530000	Put	2026-12-18	72	2.4	0.20	530.00	+222.09%	369.78	368.17	404.26	—
MSTR	MSTR261218P00520000	Put	2026-12-18	72	2.4	0.20	520.00	+216.01%	366.41	357.83	343.61	—
MSTR	MSTR261218P00510000	Put	2026-12-18	72	2.4	0.20	510.00	+209.94%	351.86	335.66	331.15	—
MSTR	MSTR261218P00500000	Put	2026-12-18	72	2.4	0.20	500.00	+203.86%	333.84	328.04	404.50	—
MSTR	MSTR261218P00490000	Put	2026-12-18	72	2.4	0.20	490.00	+197.78%	331.18	322.91	364.27	—
MSTR	MSTR261218P00480000	Put	2026-12-18	72	2.4	0.20	480.00	+191.70%	321.28	316.04	377.78	—
MSTR	MSTR261218P00470000	Put	2026-12-18	72	2.4	0.20	470.00	+185.63%	311.53	304.91	371.00	—
MSTR	MSTR261218P00460000	Put	2026-12-18	72	2.4	0.20	460.00	+179.55%	296.70	289.15	363.27	—
MSTR	MSTR261218P00450000	Put	2026-12-18	72	2.4	0.20	450.00	+173.47%	287.73	281.30	329.74	—
MSTR	MSTR261218P00440000	Put	2026-12-18	72	2.4	0.20	440.00	+167.40%	282.58	276.61	344.71	—
MSTR	MSTR261218P00430000	Put	2026-12-18	72	2.4	0.20	430.00	+161.32%	267.93	257.89	298.86	—
MSTR	MSTR261218P00420000	Put	2026-12-18	72	2.4	0.20	420.00	+155.24%	255.48	248.41	322.68	—
MSTR	MSTR261218P00410000	Put	2026-12-18	72	2.4	0.20	410.00	+149.16%	251.80	240.48	292.75	—
MSTR	MSTR261218P00400000	Put	2026-12-18	72	2.4	0.20	400.00	+143.09%	242.00	230.75	273.00	—
MSTR	MSTR261218P00390000	Put	2026-12-18	72	2.4	0.20	390.00	+137.01%	230.95	224.30	250.25	—
MSTR	MSTR261218P00380000	Put	2026-12-18	72	2.4	0.20	380.00	+130.93%	223.10	212.45	246.50	—
MSTR	MSTR261218P00370000	Put	2026-12-18	72	2.4	0.20	370.00	+124.86%	213.64	203.25	221.85	—
MSTR	MSTR261218P00360000	Put	2026-12-18	72	2.4	0.20	360.00	+118.78%	202.88	193.98	198.75	—
MSTR	MSTR261218P00350000	Put	2026-12-18	72	2.4	0.20	350.00	+112.70%	185.80	178.83	181.30	—
MSTR	MSTR261218P00345000	Put	2026-12-18	72	2.4	0.20	345.00	+109.66%	187.05	175.03	184.16	—
MSTR	MSTR261218P00340000	Put	2026-12-18	72	2.4	0.20	340.00	+106.62%	180.20	168.58	192.15	—
MSTR	MSTR261218P00335000	Put	2026-12-18	72	2.4	0.20	335.00	+103.59%	174.58	167.76	236.00	—
MSTR	MSTR261218P00330000	Put	2026-12-18	72	2.4	0.20	330.00	+100.55%	167.11	159.79	162.50	—
MSTR	MSTR261218P00325000	Put	2026-12-18	72	2.4	0.20	325.00	+97.51%	167.34	156.81	237.17	—
MSTR	MSTR261218P00320000	Put	2026-12-18	72	2.4	0.20	320.00	+94.47%	157.75	151.63	227.81	—
MSTR	MSTR261218P00315000	Put	2026-12-18	72	2.4	0.20	315.00	+91.43%	154.67	148.49	220.03	—
MSTR	MSTR261218P00310000	Put	2026-12-18	72	2.4	0.20	310.00	+88.39%	152.35	142.72	153.04	—
MSTR	MSTR261218P00305000	Put	2026-12-18	72	2.4	0.20	305.00	+85.35%	142.44	138.33	—	—
MSTR	MSTR261218P00300000	Put	2026-12-18	72	2.4	0.20	300.00	+82.32%	138.48	130.75	133.00	—
MSTR	MSTR261218P00295000	Put	2026-12-18	72	2.4	0.20	295.00	+79.28%	135.24	124.59	—	—
MSTR	MSTR261218P00290000	Put	2026-12-18	72	2.4	0.20	290.00	+76.24%	129.14	119.67	196.98	—
MSTR	MSTR261218P00285000	Put	2026-12-18	72	2.4	0.20	285.00	+73.20%	122.77	117.23	168.14	—
MSTR	MSTR261218P00280000	Put	2026-12-18	72	2.4	0.20	280.00	+70.16%	122.17	112.05	113.00	—
MSTR	MSTR261218P00275000	Put	2026-12-18	72	2.4	0.20	275.00	+67.12%	116.49	105.59	189.49	—
MSTR	MSTR261218P00270000	Put	2026-12-18	72	2.4	0.20	270.00	+64.08%	108.11	101.43	165.63	—
MSTR	MSTR261218P00265000	Put	2026-12-18	72	2.4	0.20	265.00	+61.05%	104.55	98.46	103.70	—
MSTR	MSTR261218P00260000	Put	2026-12-18	72	2.4	0.20	260.00	+58.01%	102.42	92.95	97.16	—
MSTR	MSTR261218P00255000	Put	2026-12-18	72	2.4	0.20	255.00	+54.97%	95.32	89.93	91.78	—
MSTR	MSTR261218P00250000	Put	2026-12-18	72	2.4	0.20	250.00	+51.93%	92.15	84.92	93.50	—
MSTR	MSTR261218P00245000	Put	2026-12-18	72	2.4	0.20	245.00	+48.89%	87.53	78.23	149.04	—
MSTR	MSTR261218P00240000	Put	2026-12-18	72	2.4	0.20	240.00	+45.85%	83.22	74.24	77.45	—
MSTR	MSTR261218P00235000	Put	2026-12-18	72	2.4	0.20	235.00	+42.81%	77.78	68.79	137.80	—
MSTR	MSTR261218P00230000	Put	2026-12-18	72	2.4	0.20	230.00	+39.78%	72.60	67.22	68.40	—
MSTR	MSTR261218P00225000	Put	2026-12-18	72	2.4	0.20	225.00	+36.74%	69.53	59.12	66.31	—
MSTR	MSTR261218P00220000	Put	2026-12-18	72	2.4	0.20	220.00	+33.70%	64.05	57.83	65.37	—
MSTR	MSTR261218P00215000	Put	2026-12-18	72	2.4	0.20	215.00	+30.66%	56.96	53.81	53.15	—
MSTR	MSTR261218P00210000	Put	2026-12-18	72	2.4	0.20	210.00	+27.62%	52.86	50.04	61.46	—
MSTR	MSTR261218P00205000	Put	2026-12-18	72	2.4	0.20	205.00	+24.58%	48.86	46.72	45.27	—
MSTR	MSTR261218P00200000	Put	2026-12-18	72	2.4	0.20	200.00	+21.54%	43.04	41.59	40.85	—
MSTR	MSTR261218P00195000	Put	2026-12-18	72	2.4	0.20	195.00	+18.51%	39.71	39.02	37.89	—
MSTR	MSTR261218P00190000	Put	2026-12-18	72	2.4	0.20	190.00	+15.47%	35.97	33.90	35.75	—
MSTR	MSTR261218P00185000	Put	2026-12-18	72	2.4	0.20	185.00	+12.43%	31.93	30.94	34.23	—
MSTR	MSTR261218P00180000	Put	2026-12-18	72	2.4	0.20	180.00	+9.39%	28.74	27.48	27.75	—
MSTR	MSTR261218P00175000	Put	2026-12-18	72	2.4	0.20	175.00	+6.35%	25.47	23.89	23.21	—
MSTR	MSTR261218P00170000	Put	2026-12-18	72	2.4	0.20	170.00	+3.31%	21.98	21.41	21.92	—
MSTR	MSTR261218P00165000	Put	2026-12-18	72	2.4	0.20	165.00	+0.27%	18.70	18.53	18.60	—
MSTR	MSTR261218P00160000	Put	2026-12-18	72	2.4	0.20	160.00	-2.77%	16.29	16.02	16.40	—
MSTR	MSTR261218P00155000	Put	2026-12-18	72	2.4	0.20	155.00	-5.80%	13.79	12.86	13.41	—
MSTR	MSTR261218P00150000	Put	2026-12-18	72	2.4	0.20	150.00	-8.84%	11.63	10.70	11.35	—
MSTR	MSTR261218P00145000	Put	2026-12-18	72	2.4	0.20	145.00	-11.88%	9.48	9.02	9.55	—
MSTR	MSTR261218P00140000	Put	2026-12-18	72	2.4	0.20	140.00	-14.92%	7.88	7.38	7.50	—
MSTR	MSTR261218P00135000	Put	2026-12-18	72	2.4	0.20	135.00	-17.96%	6.36	5.78	6.07	—
MSTR	MSTR261218P00130000	Put	2026-12-18	72	2.4	0.20	130.00	-21.00%	4.94	4.81	4.84	—
MSTR	MSTR261218P00125000	Put	2026-12-18	72	2.4	0.20	125.00	-24.04%	3.97	3.68	3.76	—
MSTR	MSTR261218P00120000	Put	2026-12-18	72	2.4	0.20	120.00	-27.07%	3.13	2.79	3.00	—
MSTR	MSTR261218P00115000	Put	2026-12-18	72	2.4	0.20	115.00	-30.11%	2.48	2.23	2.30	—
MSTR	MSTR261218P00110000	Put	2026-12-18	72	2.4	0.20	110.00	-33.15%	1.90	1.63	1.81	—
MSTR	MSTR261218P00105000	Put	2026-12-18	72	2.4	0.20	105.00	-36.19%	1.52	1.33	1.41	—
MSTR	MSTR261218P00100000	Put	2026-12-18	72	2.4	0.20	100.00	-39.23%	1.26	1.08	1.18	—
MSTR	MSTR261218P00095000	Put	2026-12-18	72	2.4	0.20	95.00	-42.27%	1.06	0.63	0.90	—
MSTR	MSTR261218P00090000	Put	2026-12-18	72	2.4	0.20	90.00	-45.31%	1.00	0.58	0.71	—
MSTR	MSTR261218P00085000	Put	2026-12-18	72	2.4	0.20	85.00	-48.34%	0.70	0.54	0.62	—
MSTR	MSTR261218P00080000	Put	2026-12-18	72	2.4	0.20	80.00	-51.38%	0.57	0.37	0.48	—
MSTR	MSTR261218P00075000	Put	2026-12-18	72	2.4	0.20	75.00	-54.42%	0.67	0.37	0.45	—
MSTR	MSTR261218P00070000	Put	2026-12-18	72	2.4	0.20	70.00	-57.46%	0.52	0.32	0.37	—
MSTR	MSTR261218P00065000	Put	2026-12-18	72	2.4	0.20	65.00	-60.50%	0.44	0.18	0.33	—
MSTR	MSTR261218P00060000	Put	2026-12-18	72	2.4	0.20	60.00	-63.54%	0.39	0.08	0.22	—
MSTR	MSTR261218P00055000	Put	2026-12-18	72	2.4	0.20	55.00	-66.58%	0.21	0.01	0.15	—
MSTR	MSTR261218P00050000	Put	2026-12-18	72	2.4	0.20	50.00	-69.61%	0.18	0.10	0.14	—
MSTR	MSTR261218P00045000	Put	2026-12-18	72	2.4	0.20	45.00	-72.65%	0.18	0.03	0.12	—
MSTR	MSTR261218P00040000	Put	2026-12-18	72	2.4	0.20	40.00	-75.69%	0.13	0.03	0.10	—
MSTR	MSTR261218P00035000	Put	2026-12-18	72	2.4	0.20	35.00	-78.73%	0.08	0.03	0.07	—
MSTR	MSTR261218P00030000	Put	2026-12-18	72	2.4	0.20	30.00	-81.77%	0.17	0.00	0.21	—
MSTR	MSTR261218P00025000	Put	2026-12-18	72	2.4	0.20	25.00	-84.81%	0.08	0.05	0.06	—
MSTR	MSTR261218P00020000	Put	2026-12-18	72	2.4	0.20	20.00	-87.85%	0.06	0.01	0.03	—
MSTR	MSTR261218P00015000	Put	2026-12-18	72	2.4	0.20	15.00	-90.88%	0.03	0.00	0.01	—
MSTR	MSTR261218P00010000	Put	2026-12-18	72	2.4	0.20	10.00	-93.92%	0.01	0.00	0.01	—
MSTR	MSTR261218P00005000	Put	2026-12-18	72	2.4	0.20	5.00	-96.96%	0.01	0.00	0.01	—
MSTR	MSTR270115C01080000	Call	2027-01-15	100	3.3	0.27	1,080.00	+556.34%	0.08	0.06	0.08	—
MSTR	MSTR270115C01070000	Call	2027-01-15	100	3.3	0.27	1,070.00	+550.26%	0.19	0.00	0.08	—
MSTR	MSTR270115C01060000	Call	2027-01-15	100	3.3	0.27	1,060.00	+544.18%	0.10	0.01	0.07	—
MSTR	MSTR270115C01050000	Call	2027-01-15	100	3.3	0.27	1,050.00	+538.10%	0.13	0.01	0.07	—
MSTR	MSTR270115C01040000	Call	2027-01-15	100	3.3	0.27	1,040.00	+532.03%	0.50	0.00	0.17	—
MSTR	MSTR270115C01030000	Call	2027-01-15	100	3.3	0.27	1,030.00	+525.95%	0.25	0.00	0.09	—
MSTR	MSTR270115C01020000	Call	2027-01-15	100	3.3	0.27	1,020.00	+519.87%	0.17	0.01	0.11	—
MSTR	MSTR270115C01010000	Call	2027-01-15	100	3.3	0.27	1,010.00	+513.80%	0.33	0.03	0.07	—
MSTR	MSTR270115C01000000	Call	2027-01-15	100	3.3	0.27	1,000.00	+507.72%	0.20	0.00	0.10	—
MSTR	MSTR270115C00990000	Call	2027-01-15	100	3.3	0.27	990.00	+501.64%	0.49	0.00	0.11	—
MSTR	MSTR270115C00980000	Call	2027-01-15	100	3.3	0.27	980.00	+495.56%	0.78	0.01	0.18	—
MSTR	MSTR270115C00970000	Call	2027-01-15	100	3.3	0.27	970.00	+489.49%	0.33	0.04	0.14	—
MSTR	MSTR270115C00960000	Call	2027-01-15	100	3.3	0.27	960.00	+483.41%	0.79	0.00	0.36	—
MSTR	MSTR270115C00950000	Call	2027-01-15	100	3.3	0.27	950.00	+477.33%	0.25	0.00	0.09	—
MSTR	MSTR270115C00940000	Call	2027-01-15	100	3.3	0.27	940.00	+471.25%	0.49	0.00	0.15	—
MSTR	MSTR270115C00930000	Call	2027-01-15	100	3.3	0.27	930.00	+465.18%	0.53	0.00	0.15	—
MSTR	MSTR270115C00920000	Call	2027-01-15	100	3.3	0.27	920.00	+459.10%	0.89	0.00	0.25	—
MSTR	MSTR270115C00910000	Call	2027-01-15	100	3.3	0.27	910.00	+453.02%	0.90	0.00	0.22	—
MSTR	MSTR270115C00900000	Call	2027-01-15	100	3.3	0.27	900.00	+446.95%	0.50	0.00	0.10	—
MSTR	MSTR270115C00890000	Call	2027-01-15	100	3.3	0.27	890.00	+440.87%	0.74	0.00	0.25	—
MSTR	MSTR270115C00880000	Call	2027-01-15	100	3.3	0.27	880.00	+434.79%	0.91	0.00	0.24	—
MSTR	MSTR270115C00870000	Call	2027-01-15	100	3.3	0.27	870.00	+428.71%	0.91	0.00	0.23	—
MSTR	MSTR270115C00860000	Call	2027-01-15	100	3.3	0.27	860.00	+422.64%	0.70	0.00	0.24	—
MSTR	MSTR270115C00850000	Call	2027-01-15	100	3.3	0.27	850.00	+416.56%	0.56	0.00	0.16	—
MSTR	MSTR270115C00840000	Call	2027-01-15	100	3.3	0.27	840.00	+410.48%	0.30	0.03	0.20	—
MSTR	MSTR270115C00830000	Call	2027-01-15	100	3.3	0.27	830.00	+404.41%	0.27	0.00	0.14	—
MSTR	MSTR270115C00820000	Call	2027-01-15	100	3.3	0.27	820.00	+398.33%	0.78	0.00	0.21	—
MSTR	MSTR270115C00810000	Call	2027-01-15	100	3.3	0.27	810.00	+392.25%	0.54	0.00	0.12	—
MSTR	MSTR270115C00800000	Call	2027-01-15	100	3.3	0.27	800.00	+386.17%	0.24	0.01	0.11	—
MSTR	MSTR270115C00790000	Call	2027-01-15	100	3.3	0.27	790.00	+380.10%	0.32	0.06	0.18	—
MSTR	MSTR270115C00780000	Call	2027-01-15	100	3.3	0.27	780.00	+374.02%	0.60	0.00	0.35	—
MSTR	MSTR270115C00770000	Call	2027-01-15	100	3.3	0.27	770.00	+367.94%	1.01	0.00	0.31	—
MSTR	MSTR270115C00760000	Call	2027-01-15	100	3.3	0.27	760.00	+361.87%	0.62	0.00	0.25	—
MSTR	MSTR270115C00750000	Call	2027-01-15	100	3.3	0.27	750.00	+355.79%	0.37	0.12	0.25	—
MSTR	MSTR270115C00740000	Call	2027-01-15	100	3.3	0.27	740.00	+349.71%	0.53	0.00	0.19	—
MSTR	MSTR270115C00730000	Call	2027-01-15	100	3.3	0.27	730.00	+343.63%	0.55	0.00	0.18	—
MSTR	MSTR270115C00720000	Call	2027-01-15	100	3.3	0.27	720.00	+337.56%	0.76	0.00	0.22	—
MSTR	MSTR270115C00710000	Call	2027-01-15	100	3.3	0.27	710.00	+331.48%	0.52	0.00	0.19	—
MSTR	MSTR270115C00700000	Call	2027-01-15	100	3.3	0.27	700.00	+325.40%	0.43	0.12	0.18	—
MSTR	MSTR270115C00690000	Call	2027-01-15	100	3.3	0.27	690.00	+319.33%	0.53	0.00	0.19	—
MSTR	MSTR270115C00680000	Call	2027-01-15	100	3.3	0.27	680.00	+313.25%	0.57	0.00	0.27	—
MSTR	MSTR270115C00670000	Call	2027-01-15	100	3.3	0.27	670.00	+307.17%	0.43	0.12	0.22	—
MSTR	MSTR270115C00660000	Call	2027-01-15	100	3.3	0.27	660.00	+301.09%	0.57	0.00	0.28	—
MSTR	MSTR270115C00650000	Call	2027-01-15	100	3.3	0.27	650.00	+295.02%	0.38	0.03	0.23	—
MSTR	MSTR270115C00640000	Call	2027-01-15	100	3.3	0.27	640.00	+288.94%	0.61	0.00	0.17	—
MSTR	MSTR270115C00630000	Call	2027-01-15	100	3.3	0.27	630.00	+282.86%	0.62	0.00	0.18	—
MSTR	MSTR270115C00620000	Call	2027-01-15	100	3.3	0.27	620.00	+276.79%	0.65	0.00	0.21	—
MSTR	MSTR270115C00610000	Call	2027-01-15	100	3.3	0.27	610.00	+270.71%	0.47	0.00	0.28	—
MSTR	MSTR270115C00600000	Call	2027-01-15	100	3.3	0.27	600.00	+264.63%	0.46	0.09	0.30	—
MSTR	MSTR270115C00590000	Call	2027-01-15	100	3.3	0.27	590.00	+258.55%	0.71	0.00	0.39	—
MSTR	MSTR270115C00580000	Call	2027-01-15	100	3.3	0.27	580.00	+252.48%	0.68	0.00	0.28	—
MSTR	MSTR270115C00570000	Call	2027-01-15	100	3.3	0.27	570.00	+246.40%	0.74	0.00	0.35	—
MSTR	MSTR270115C00560000	Call	2027-01-15	100	3.3	0.27	560.00	+240.32%	0.68	0.06	0.39	—
MSTR	MSTR270115C00550000	Call	2027-01-15	100	3.3	0.27	550.00	+234.24%	0.51	0.12	0.47	—
MSTR	MSTR270115C00540000	Call	2027-01-15	100	3.3	0.27	540.00	+228.17%	0.60	0.08	0.42	—
MSTR	MSTR270115C00530000	Call	2027-01-15	100	3.3	0.27	530.00	+222.09%	0.50	0.12	0.39	—
MSTR	MSTR270115C00520000	Call	2027-01-15	100	3.3	0.27	520.00	+216.01%	0.53	0.20	0.36	—
MSTR	MSTR270115C00510000	Call	2027-01-15	100	3.3	0.27	510.00	+209.94%	0.68	0.32	0.43	—
MSTR	MSTR270115C00500000	Call	2027-01-15	100	3.3	0.27	500.00	+203.86%	0.59	0.36	0.45	—
MSTR	MSTR270115C00490000	Call	2027-01-15	100	3.3	0.27	490.00	+197.78%	0.75	0.25	0.50	—
MSTR	MSTR270115C00480000	Call	2027-01-15	100	3.3	0.27	480.00	+191.70%	0.70	0.38	0.52	—
MSTR	MSTR270115C00470000	Call	2027-01-15	100	3.3	0.27	470.00	+185.63%	0.80	0.32	0.55	—
MSTR	MSTR270115C00460000	Call	2027-01-15	100	3.3	0.27	460.00	+179.55%	0.90	0.48	0.60	—
MSTR	MSTR270115C00450000	Call	2027-01-15	100	3.3	0.27	450.00	+173.47%	0.74	0.47	0.57	—
MSTR	MSTR270115C00440000	Call	2027-01-15	100	3.3	0.27	440.00	+167.40%	0.77	0.66	0.69	—
MSTR	MSTR270115C00430000	Call	2027-01-15	100	3.3	0.27	430.00	+161.32%	1.01	0.59	0.78	—
MSTR	MSTR270115C00420000	Call	2027-01-15	100	3.3	0.27	420.00	+155.24%	0.98	0.67	0.82	—
MSTR	MSTR270115C00410000	Call	2027-01-15	100	3.3	0.27	410.00	+149.16%	1.05	0.75	0.92	—
MSTR	MSTR270115C00400000	Call	2027-01-15	100	3.3	0.27	400.00	+143.09%	1.17	0.96	0.96	—
MSTR	MSTR270115C00390000	Call	2027-01-15	100	3.3	0.27	390.00	+137.01%	1.33	0.87	1.12	—
MSTR	MSTR270115C00380000	Call	2027-01-15	100	3.3	0.27	380.00	+130.93%	1.31	0.81	1.30	—
MSTR	MSTR270115C00370000	Call	2027-01-15	100	3.3	0.27	370.00	+124.86%	1.52	1.19	1.49	—
MSTR	MSTR270115C00360000	Call	2027-01-15	100	3.3	0.27	360.00	+118.78%	1.63	1.27	1.43	—
MSTR	MSTR270115C00350000	Call	2027-01-15	100	3.3	0.27	350.00	+112.70%	1.69	1.39	1.50	—
MSTR	MSTR270115C00340000	Call	2027-01-15	100	3.3	0.27	340.00	+106.62%	1.94	1.53	1.71	—
MSTR	MSTR270115C00330000	Call	2027-01-15	100	3.3	0.27	330.00	+100.55%	2.10	1.72	2.08	—
MSTR	MSTR270115C00320000	Call	2027-01-15	100	3.3	0.27	320.00	+94.47%	2.37	1.90	2.24	—
MSTR	MSTR270115C00310000	Call	2027-01-15	100	3.3	0.27	310.00	+88.39%	2.53	2.16	2.27	—
MSTR	MSTR270115C00300000	Call	2027-01-15	100	3.3	0.27	300.00	+82.32%	2.77	2.47	2.57	—
MSTR	MSTR270115C00290000	Call	2027-01-15	100	3.3	0.27	290.00	+76.24%	3.28	2.68	2.98	—
MSTR	MSTR270115C00285000	Call	2027-01-15	100	3.3	0.27	285.00	+73.20%	3.59	2.90	3.45	—
MSTR	MSTR270115C00280000	Call	2027-01-15	100	3.3	0.27	280.00	+70.16%	3.63	3.17	3.37	—
MSTR	MSTR270115C00275000	Call	2027-01-15	100	3.3	0.27	275.00	+67.12%	3.92	3.46	4.01	—
MSTR	MSTR270115C00270000	Call	2027-01-15	100	3.3	0.27	270.00	+64.08%	4.20	3.68	3.85	—
MSTR	MSTR270115C00265000	Call	2027-01-15	100	3.3	0.27	265.00	+61.05%	4.44	3.92	3.75	—
MSTR	MSTR270115C00260000	Call	2027-01-15	100	3.3	0.27	260.00	+58.01%	4.92	4.27	4.38	—
MSTR	MSTR270115C00255000	Call	2027-01-15	100	3.3	0.27	255.00	+54.97%	5.12	4.72	4.81	—
MSTR	MSTR270115C00250000	Call	2027-01-15	100	3.3	0.27	250.00	+51.93%	5.73	5.15	5.20	—
MSTR	MSTR270115C00245000	Call	2027-01-15	100	3.3	0.27	245.00	+48.89%	6.12	5.58	5.35	—
MSTR	MSTR270115C00240000	Call	2027-01-15	100	3.3	0.27	240.00	+45.85%	6.47	6.12	6.00	—
MSTR	MSTR270115C00235000	Call	2027-01-15	100	3.3	0.27	235.00	+42.81%	7.00	6.67	6.67	—
MSTR	MSTR270115C00230000	Call	2027-01-15	100	3.3	0.27	230.00	+39.78%	7.80	6.96	7.20	—
MSTR	MSTR270115C00225000	Call	2027-01-15	100	3.3	0.27	225.00	+36.74%	8.38	7.74	7.90	—
MSTR	MSTR270115C00220000	Call	2027-01-15	100	3.3	0.27	220.00	+33.70%	9.15	8.36	8.45	—
MSTR	MSTR270115C00215000	Call	2027-01-15	100	3.3	0.27	215.00	+30.66%	9.82	9.10	9.40	—
MSTR	MSTR270115C00210000	Call	2027-01-15	100	3.3	0.27	210.00	+27.62%	10.63	10.08	9.95	—
MSTR	MSTR270115C00205000	Call	2027-01-15	100	3.3	0.27	205.00	+24.58%	11.62	10.92	10.95	—
MSTR	MSTR270115C00200000	Call	2027-01-15	100	3.3	0.27	200.00	+21.54%	12.29	11.52	12.10	—
MSTR	MSTR270115C00195000	Call	2027-01-15	100	3.3	0.27	195.00	+18.51%	13.54	12.81	13.05	—
MSTR	MSTR270115C00190000	Call	2027-01-15	100	3.3	0.27	190.00	+15.47%	14.92	14.17	14.50	—
MSTR	MSTR270115C00185000	Call	2027-01-15	100	3.3	0.27	185.00	+12.43%	16.57	15.43	15.60	—
MSTR	MSTR270115C00180000	Call	2027-01-15	100	3.3	0.27	180.00	+9.39%	17.92	17.00	17.52	—
MSTR	MSTR270115C00175000	Call	2027-01-15	100	3.3	0.27	175.00	+6.35%	19.93	18.85	18.81	—
MSTR	MSTR270115C00170000	Call	2027-01-15	100	3.3	0.27	170.00	+3.31%	21.56	20.16	21.20	—
MSTR	MSTR270115C00165000	Call	2027-01-15	100	3.3	0.27	165.00	+0.27%	23.09	22.80	23.00	—
MSTR	MSTR270115C00160000	Call	2027-01-15	100	3.3	0.27	160.00	-2.77%	25.75	24.84	25.32	—
MSTR	MSTR270115C00155000	Call	2027-01-15	100	3.3	0.27	155.00	-5.80%	28.25	26.92	27.59	—
MSTR	MSTR270115C00150000	Call	2027-01-15	100	3.3	0.27	150.00	-8.84%	30.71	29.59	29.99	—
MSTR	MSTR270115C00145000	Call	2027-01-15	100	3.3	0.27	145.00	-11.88%	33.30	33.19	32.60	—
MSTR	MSTR270115C00140000	Call	2027-01-15	100	3.3	0.27	140.00	-14.92%	36.53	36.16	35.89	—
MSTR	MSTR270115C00135000	Call	2027-01-15	100	3.3	0.27	135.00	-17.96%	42.09	37.91	39.75	—
MSTR	MSTR270115C00130000	Call	2027-01-15	100	3.3	0.27	130.00	-21.00%	44.58	41.48	43.00	—
MSTR	MSTR270115C00125000	Call	2027-01-15	100	3.3	0.27	125.00	-24.04%	49.47	45.48	45.75	—
MSTR	MSTR270115C00120000	Call	2027-01-15	100	3.3	0.27	120.00	-27.07%	53.72	47.30	49.70	—
MSTR	MSTR270115C00115000	Call	2027-01-15	100	3.3	0.27	115.00	-30.11%	56.58	53.32	55.20	—
MSTR	MSTR270115C00110000	Call	2027-01-15	100	3.3	0.27	110.00	-33.15%	61.78	58.11	61.18	—
MSTR	MSTR270115C00105000	Call	2027-01-15	100	3.3	0.27	105.00	-36.19%	64.66	61.28	63.10	—
MSTR	MSTR270115C00100000	Call	2027-01-15	100	3.3	0.27	100.00	-39.23%	70.16	65.60	67.22	—
MSTR	MSTR270115C00095000	Call	2027-01-15	100	3.3	0.27	95.00	-42.27%	72.91	71.54	70.50	—
MSTR	MSTR270115C00090000	Call	2027-01-15	100	3.3	0.27	90.00	-45.31%	81.95	71.93	76.91	—
MSTR	MSTR270115C00085000	Call	2027-01-15	100	3.3	0.27	85.00	-48.34%	83.96	78.74	79.00	—
MSTR	MSTR270115C00080000	Call	2027-01-15	100	3.3	0.27	80.00	-51.38%	89.70	84.78	85.52	—
MSTR	MSTR270115C00075000	Call	2027-01-15	100	3.3	0.27	75.00	-54.42%	96.10	87.96	92.04	—
MSTR	MSTR270115C00070000	Call	2027-01-15	100	3.3	0.27	70.00	-57.46%	99.54	93.36	90.44	—
MSTR	MSTR270115C00065000	Call	2027-01-15	100	3.3	0.27	65.00	-60.50%	102.54	96.16	96.20	—
MSTR	MSTR270115C00060000	Call	2027-01-15	100	3.3	0.27	60.00	-63.54%	107.72	102.76	101.03	—
MSTR	MSTR270115C00055000	Call	2027-01-15	100	3.3	0.27	55.00	-66.58%	112.45	108.48	115.71	—
MSTR	MSTR270115C00050000	Call	2027-01-15	100	3.3	0.27	50.00	-69.61%	117.49	111.78	107.44	—
MSTR	MSTR270115C00045000	Call	2027-01-15	100	3.3	0.27	45.00	-72.65%	126.40	118.42	123.20	—
MSTR	MSTR270115C00040000	Call	2027-01-15	100	3.3	0.27	40.00	-75.69%	130.45	122.64	91.19	—
MSTR	MSTR270115C00035000	Call	2027-01-15	100	3.3	0.27	35.00	-78.73%	136.22	127.97	104.67	—
MSTR	MSTR270115C00030000	Call	2027-01-15	100	3.3	0.27	30.00	-81.77%	137.43	133.09	122.05	—
MSTR	MSTR270115C00025000	Call	2027-01-15	100	3.3	0.27	25.00	-84.81%	141.46	135.70	71.70	—
MSTR	MSTR270115C00020000	Call	2027-01-15	100	3.3	0.27	20.00	-87.85%	148.93	139.59	151.62	—
MSTR	MSTR270115C00015000	Call	2027-01-15	100	3.3	0.27	15.00	-90.88%	151.55	147.07	129.85	—
MSTR	MSTR270115C00010000	Call	2027-01-15	100	3.3	0.27	10.00	-93.92%	155.92	149.56	88.71	—
MSTR	MSTR270115C00005000	Call	2027-01-15	100	3.3	0.27	5.00	-96.96%	165.89	158.58	151.35	—
MSTR	MSTR270115P01080000	Put	2027-01-15	100	3.3	0.27	1,080.00	+556.34%	925.97	920.62	1,000.22	—
MSTR	MSTR270115P01070000	Put	2027-01-15	100	3.3	0.27	1,070.00	+550.26%	902.92	890.36	725.00	—
MSTR	MSTR270115P01060000	Put	2027-01-15	100	3.3	0.27	1,060.00	+544.18%	895.42	879.50	686.51	—
MSTR	MSTR270115P01050000	Put	2027-01-15	100	3.3	0.27	1,050.00	+538.10%	894.96	887.91	712.22	—
MSTR	MSTR270115P01040000	Put	2027-01-15	100	3.3	0.27	1,040.00	+532.03%	865.34	857.60	671.24	—
MSTR	MSTR270115P01030000	Put	2027-01-15	100	3.3	0.27	1,030.00	+525.95%	876.35	866.32	632.02	—
MSTR	MSTR270115P01020000	Put	2027-01-15	100	3.3	0.27	1,020.00	+519.87%	872.09	864.49	696.88	—
MSTR	MSTR270115P01010000	Put	2027-01-15	100	3.3	0.27	1,010.00	+513.80%	838.59	836.37	685.46	—
MSTR	MSTR270115P01000000	Put	2027-01-15	100	3.3	0.27	1,000.00	+507.72%	842.17	834.57	812.35	—
MSTR	MSTR270115P00990000	Put	2027-01-15	100	3.3	0.27	990.00	+501.64%	833.37	825.77	672.92	—
MSTR	MSTR270115P00980000	Put	2027-01-15	100	3.3	0.27	980.00	+495.56%	833.77	826.17	662.09	—
MSTR	MSTR270115P00970000	Put	2027-01-15	100	3.3	0.27	970.00	+489.49%	820.23	812.63	631.30	—
MSTR	MSTR270115P00960000	Put	2027-01-15	100	3.3	0.27	960.00	+483.41%	814.20	806.60	608.40	—
MSTR	MSTR270115P00950000	Put	2027-01-15	100	3.3	0.27	950.00	+477.33%	793.34	769.43	621.25	—
MSTR	MSTR270115P00940000	Put	2027-01-15	100	3.3	0.27	940.00	+471.25%	789.49	760.82	581.95	—
MSTR	MSTR270115P00930000	Put	2027-01-15	100	3.3	0.27	930.00	+465.18%	773.58	752.95	606.90	—
MSTR	MSTR270115P00920000	Put	2027-01-15	100	3.3	0.27	920.00	+459.10%	757.36	754.61	609.89	—
MSTR	MSTR270115P00910000	Put	2027-01-15	100	3.3	0.27	910.00	+453.02%	758.51	728.97	—	—
MSTR	MSTR270115P00900000	Put	2027-01-15	100	3.3	0.27	900.00	+446.95%	752.85	745.25	573.83	—
MSTR	MSTR270115P00890000	Put	2027-01-15	100	3.3	0.27	890.00	+440.87%	736.08	728.48	645.63	—
MSTR	MSTR270115P00880000	Put	2027-01-15	100	3.3	0.27	880.00	+434.79%	716.50	711.82	577.55	—
MSTR	MSTR270115P00870000	Put	2027-01-15	100	3.3	0.27	870.00	+428.71%	722.96	715.36	634.49	—
MSTR	MSTR270115P00860000	Put	2027-01-15	100	3.3	0.27	860.00	+422.64%	712.73	690.04	660.61	—
MSTR	MSTR270115P00850000	Put	2027-01-15	100	3.3	0.27	850.00	+416.56%	702.62	672.13	655.46	—
MSTR	MSTR270115P00840000	Put	2027-01-15	100	3.3	0.27	840.00	+410.48%	679.53	669.25	639.41	—
MSTR	MSTR270115P00830000	Put	2027-01-15	100	3.3	0.27	830.00	+404.41%	671.19	659.89	574.10	—
MSTR	MSTR270115P00820000	Put	2027-01-15	100	3.3	0.27	820.00	+398.33%	672.50	664.90	478.52	—
MSTR	MSTR270115P00810000	Put	2027-01-15	100	3.3	0.27	810.00	+392.25%	657.89	652.75	559.56	—
MSTR	MSTR270115P00800000	Put	2027-01-15	100	3.3	0.27	800.00	+386.17%	629.38	626.72	568.33	—
MSTR	MSTR270115P00790000	Put	2027-01-15	100	3.3	0.27	790.00	+380.10%	627.74	619.58	465.13	—
MSTR	MSTR270115P00780000	Put	2027-01-15	100	3.3	0.27	780.00	+374.02%	613.46	608.46	586.75	—
MSTR	MSTR270115P00770000	Put	2027-01-15	100	3.3	0.27	770.00	+367.94%	613.83	600.98	534.95	—
MSTR	MSTR270115P00760000	Put	2027-01-15	100	3.3	0.27	760.00	+361.87%	595.63	588.46	416.26	—
MSTR	MSTR270115P00750000	Put	2027-01-15	100	3.3	0.27	750.00	+355.79%	594.64	591.40	572.00	—
MSTR	MSTR270115P00740000	Put	2027-01-15	100	3.3	0.27	740.00	+349.71%	579.88	570.81	536.82	—
MSTR	MSTR270115P00730000	Put	2027-01-15	100	3.3	0.27	730.00	+343.63%	579.51	571.91	382.57	—
MSTR	MSTR270115P00720000	Put	2027-01-15	100	3.3	0.27	720.00	+337.56%	569.21	561.51	456.66	—
MSTR	MSTR270115P00710000	Put	2027-01-15	100	3.3	0.27	710.00	+331.48%	558.24	532.67	358.51	—
MSTR	MSTR270115P00700000	Put	2027-01-15	100	3.3	0.27	700.00	+325.40%	532.37	523.26	564.00	—
MSTR	MSTR270115P00690000	Put	2027-01-15	100	3.3	0.27	690.00	+319.33%	528.56	521.75	526.60	—
MSTR	MSTR270115P00680000	Put	2027-01-15	100	3.3	0.27	680.00	+313.25%	516.69	508.13	550.67	—
MSTR	MSTR270115P00670000	Put	2027-01-15	100	3.3	0.27	670.00	+307.17%	513.96	502.02	320.59	—
MSTR	MSTR270115P00660000	Put	2027-01-15	100	3.3	0.27	660.00	+301.09%	497.60	485.71	400.69	—
MSTR	MSTR270115P00650000	Put	2027-01-15	100	3.3	0.27	650.00	+295.02%	491.08	483.31	503.05	—
MSTR	MSTR270115P00640000	Put	2027-01-15	100	3.3	0.27	640.00	+288.94%	483.17	464.79	403.00	—
MSTR	MSTR270115P00630000	Put	2027-01-15	100	3.3	0.27	630.00	+282.86%	467.61	465.86	448.69	—
MSTR	MSTR270115P00620000	Put	2027-01-15	100	3.3	0.27	620.00	+276.79%	452.74	450.09	383.60	—
MSTR	MSTR270115P00610000	Put	2027-01-15	100	3.3	0.27	610.00	+270.71%	446.24	438.00	481.75	—
MSTR	MSTR270115P00600000	Put	2027-01-15	100	3.3	0.27	600.00	+264.63%	437.63	424.18	416.20	—
MSTR	MSTR270115P00590000	Put	2027-01-15	100	3.3	0.27	590.00	+258.55%	432.38	423.92	407.91	—
MSTR	MSTR270115P00580000	Put	2027-01-15	100	3.3	0.27	580.00	+252.48%	413.45	404.75	249.35	—
MSTR	MSTR270115P00570000	Put	2027-01-15	100	3.3	0.27	570.00	+246.40%	411.55	407.22	356.09	—
MSTR	MSTR270115P00560000	Put	2027-01-15	100	3.3	0.27	560.00	+240.32%	404.56	385.98	376.03	—
MSTR	MSTR270115P00550000	Put	2027-01-15	100	3.3	0.27	550.00	+234.24%	396.53	377.64	368.47	—
MSTR	MSTR270115P00540000	Put	2027-01-15	100	3.3	0.27	540.00	+228.17%	375.94	367.59	353.70	—
MSTR	MSTR270115P00530000	Put	2027-01-15	100	3.3	0.27	530.00	+222.09%	366.96	358.18	350.95	—
MSTR	MSTR270115P00520000	Put	2027-01-15	100	3.3	0.27	520.00	+216.01%	365.99	349.90	341.49	—
MSTR	MSTR270115P00510000	Put	2027-01-15	100	3.3	0.27	510.00	+209.94%	353.65	345.30	329.75	—
MSTR	MSTR270115P00500000	Put	2027-01-15	100	3.3	0.27	500.00	+203.86%	338.98	332.34	380.64	—
MSTR	MSTR270115P00490000	Put	2027-01-15	100	3.3	0.27	490.00	+197.78%	332.76	316.59	308.85	—
MSTR	MSTR270115P00480000	Put	2027-01-15	100	3.3	0.27	480.00	+191.70%	318.62	313.41	362.52	—
MSTR	MSTR270115P00470000	Put	2027-01-15	100	3.3	0.27	470.00	+185.63%	312.95	305.35	297.62	—
MSTR	MSTR270115P00460000	Put	2027-01-15	100	3.3	0.27	460.00	+179.55%	298.26	292.46	317.96	—
MSTR	MSTR270115P00450000	Put	2027-01-15	100	3.3	0.27	450.00	+173.47%	292.30	279.13	296.15	—
MSTR	MSTR270115P00440000	Put	2027-01-15	100	3.3	0.27	440.00	+167.40%	278.61	269.24	303.38	—
MSTR	MSTR270115P00430000	Put	2027-01-15	100	3.3	0.27	430.00	+161.32%	268.07	259.62	307.40	—
MSTR	MSTR270115P00420000	Put	2027-01-15	100	3.3	0.27	420.00	+155.24%	258.34	249.02	324.87	—
MSTR	MSTR270115P00410000	Put	2027-01-15	100	3.3	0.27	410.00	+149.16%	246.24	238.86	315.27	—
MSTR	MSTR270115P00400000	Put	2027-01-15	100	3.3	0.27	400.00	+143.09%	241.15	235.43	239.36	—
MSTR	MSTR270115P00390000	Put	2027-01-15	100	3.3	0.27	390.00	+137.01%	229.37	219.67	294.32	—
MSTR	MSTR270115P00380000	Put	2027-01-15	100	3.3	0.27	380.00	+130.93%	217.30	210.34	246.82	—
MSTR	MSTR270115P00370000	Put	2027-01-15	100	3.3	0.27	370.00	+124.86%	205.80	202.37	270.54	—
MSTR	MSTR270115P00360000	Put	2027-01-15	100	3.3	0.27	360.00	+118.78%	201.51	192.76	203.57	—
MSTR	MSTR270115P00350000	Put	2027-01-15	100	3.3	0.27	350.00	+112.70%	190.47	183.01	193.58	—
MSTR	MSTR270115P00340000	Put	2027-01-15	100	3.3	0.27	340.00	+106.62%	182.11	175.36	214.32	—
MSTR	MSTR270115P00330000	Put	2027-01-15	100	3.3	0.27	330.00	+100.55%	166.92	164.31	231.05	—
MSTR	MSTR270115P00320000	Put	2027-01-15	100	3.3	0.27	320.00	+94.47%	162.40	150.82	219.32	—
MSTR	MSTR270115P00310000	Put	2027-01-15	100	3.3	0.27	310.00	+88.39%	151.84	142.07	179.17	—
MSTR	MSTR270115P00300000	Put	2027-01-15	100	3.3	0.27	300.00	+82.32%	139.81	131.56	147.64	—
MSTR	MSTR270115P00290000	Put	2027-01-15	100	3.3	0.27	290.00	+76.24%	128.86	123.92	165.14	—
MSTR	MSTR270115P00285000	Put	2027-01-15	100	3.3	0.27	285.00	+73.20%	124.24	119.78	199.57	—
MSTR	MSTR270115P00280000	Put	2027-01-15	100	3.3	0.27	280.00	+70.16%	119.63	112.25	124.00	—
MSTR	MSTR270115P00275000	Put	2027-01-15	100	3.3	0.27	275.00	+67.12%	117.45	107.26	138.80	—
MSTR	MSTR270115P00270000	Put	2027-01-15	100	3.3	0.27	270.00	+64.08%	109.41	103.99	174.45	—
MSTR	MSTR270115P00265000	Put	2027-01-15	100	3.3	0.27	265.00	+61.05%	104.96	99.91	174.85	—
MSTR	MSTR270115P00260000	Put	2027-01-15	100	3.3	0.27	260.00	+58.01%	100.79	94.14	99.40	—
MSTR	MSTR270115P00255000	Put	2027-01-15	100	3.3	0.27	255.00	+54.97%	98.86	90.83	95.44	—
MSTR	MSTR270115P00250000	Put	2027-01-15	100	3.3	0.27	250.00	+51.93%	91.67	83.23	93.37	—
MSTR	MSTR270115P00245000	Put	2027-01-15	100	3.3	0.27	245.00	+48.89%	87.15	81.44	88.32	—
MSTR	MSTR270115P00240000	Put	2027-01-15	100	3.3	0.27	240.00	+45.85%	82.78	77.51	79.90	—
MSTR	MSTR270115P00235000	Put	2027-01-15	100	3.3	0.27	235.00	+42.81%	79.92	70.35	74.86	—
MSTR	MSTR270115P00230000	Put	2027-01-15	100	3.3	0.27	230.00	+39.78%	71.26	70.05	68.36	—
MSTR	MSTR270115P00225000	Put	2027-01-15	100	3.3	0.27	225.00	+36.74%	67.16	63.67	67.91	—
MSTR	MSTR270115P00220000	Put	2027-01-15	100	3.3	0.27	220.00	+33.70%	64.25	62.37	67.10	—
MSTR	MSTR270115P00215000	Put	2027-01-15	100	3.3	0.27	215.00	+30.66%	58.85	56.06	86.12	—
MSTR	MSTR270115P00210000	Put	2027-01-15	100	3.3	0.27	210.00	+27.62%	55.65	54.07	57.81	—
MSTR	MSTR270115P00205000	Put	2027-01-15	100	3.3	0.27	205.00	+24.58%	50.57	49.56	59.21	—
MSTR	MSTR270115P00200000	Put	2027-01-15	100	3.3	0.27	200.00	+21.54%	46.33	43.94	45.89	—
MSTR	MSTR270115P00195000	Put	2027-01-15	100	3.3	0.27	195.00	+18.51%	42.94	39.78	39.67	—
MSTR	MSTR270115P00190000	Put	2027-01-15	100	3.3	0.27	190.00	+15.47%	38.59	37.77	38.50	—
MSTR	MSTR270115P00185000	Put	2027-01-15	100	3.3	0.27	185.00	+12.43%	34.50	33.53	34.03	—
MSTR	MSTR270115P00180000	Put	2027-01-15	100	3.3	0.27	180.00	+9.39%	31.22	30.33	30.60	—
MSTR	MSTR270115P00175000	Put	2027-01-15	100	3.3	0.27	175.00	+6.35%	27.65	27.56	29.81	—
MSTR	MSTR270115P00170000	Put	2027-01-15	100	3.3	0.27	170.00	+3.31%	25.42	24.38	24.95	—
MSTR	MSTR270115P00165000	Put	2027-01-15	100	3.3	0.27	165.00	+0.27%	22.11	20.82	22.00	—
MSTR	MSTR270115P00160000	Put	2027-01-15	100	3.3	0.27	160.00	-2.77%	19.24	18.35	19.35	—
MSTR	MSTR270115P00155000	Put	2027-01-15	100	3.3	0.27	155.00	-5.80%	16.64	16.12	16.40	—
MSTR	MSTR270115P00150000	Put	2027-01-15	100	3.3	0.27	150.00	-8.84%	14.39	13.72	14.40	—
MSTR	MSTR270115P00145000	Put	2027-01-15	100	3.3	0.27	145.00	-11.88%	12.34	11.57	12.30	—
MSTR	MSTR270115P00140000	Put	2027-01-15	100	3.3	0.27	140.00	-14.92%	10.32	9.47	10.25	—
MSTR	MSTR270115P00135000	Put	2027-01-15	100	3.3	0.27	135.00	-17.96%	9.00	8.08	8.50	—
MSTR	MSTR270115P00130000	Put	2027-01-15	100	3.3	0.27	130.00	-21.00%	7.44	6.48	6.97	—
MSTR	MSTR270115P00125000	Put	2027-01-15	100	3.3	0.27	125.00	-24.04%	6.07	5.35	5.85	—
MSTR	MSTR270115P00120000	Put	2027-01-15	100	3.3	0.27	120.00	-27.07%	4.88	4.31	4.61	—
MSTR	MSTR270115P00115000	Put	2027-01-15	100	3.3	0.27	115.00	-30.11%	3.98	3.68	3.84	—
MSTR	MSTR270115P00110000	Put	2027-01-15	100	3.3	0.27	110.00	-33.15%	3.14	2.88	3.02	—
MSTR	MSTR270115P00105000	Put	2027-01-15	100	3.3	0.27	105.00	-36.19%	2.60	2.27	2.38	—
MSTR	MSTR270115P00100000	Put	2027-01-15	100	3.3	0.27	100.00	-39.23%	2.01	1.73	1.92	—
MSTR	MSTR270115P00095000	Put	2027-01-15	100	3.3	0.27	95.00	-42.27%	1.74	1.44	1.55	—
MSTR	MSTR270115P00090000	Put	2027-01-15	100	3.3	0.27	90.00	-45.31%	1.49	1.11	1.27	—
MSTR	MSTR270115P00085000	Put	2027-01-15	100	3.3	0.27	85.00	-48.34%	1.26	0.82	1.02	—
MSTR	MSTR270115P00080000	Put	2027-01-15	100	3.3	0.27	80.00	-51.38%	0.93	0.82	0.84	—
MSTR	MSTR270115P00075000	Put	2027-01-15	100	3.3	0.27	75.00	-54.42%	0.78	0.55	0.70	—
MSTR	MSTR270115P00070000	Put	2027-01-15	100	3.3	0.27	70.00	-57.46%	0.88	0.48	0.75	—
MSTR	MSTR270115P00065000	Put	2027-01-15	100	3.3	0.27	65.00	-60.50%	0.81	0.26	0.56	—
MSTR	MSTR270115P00060000	Put	2027-01-15	100	3.3	0.27	60.00	-63.54%	0.70	0.18	0.41	—
MSTR	MSTR270115P00055000	Put	2027-01-15	100	3.3	0.27	55.00	-66.58%	0.60	0.05	0.39	—
MSTR	MSTR270115P00050000	Put	2027-01-15	100	3.3	0.27	50.00	-69.61%	0.44	0.07	0.29	—
MSTR	MSTR270115P00045000	Put	2027-01-15	100	3.3	0.27	45.00	-72.65%	0.52	0.01	0.18	—
MSTR	MSTR270115P00040000	Put	2027-01-15	100	3.3	0.27	40.00	-75.69%	0.38	0.08	0.15	—
MSTR	MSTR270115P00035000	Put	2027-01-15	100	3.3	0.27	35.00	-78.73%	0.21	0.01	0.19	—
MSTR	MSTR270115P00030000	Put	2027-01-15	100	3.3	0.27	30.00	-81.77%	0.11	0.05	0.09	—
MSTR	MSTR270115P00025000	Put	2027-01-15	100	3.3	0.27	25.00	-84.81%	0.32	0.00	0.08	—
MSTR	MSTR270115P00020000	Put	2027-01-15	100	3.3	0.27	20.00	-87.85%	0.16	0.05	0.06	—
MSTR	MSTR270115P00015000	Put	2027-01-15	100	3.3	0.27	15.00	-90.88%	0.07	0.01	0.03	—
MSTR	MSTR270115P00010000	Put	2027-01-15	100	3.3	0.27	10.00	-93.92%	0.04	0.03	0.03	—
MSTR	MSTR270115P00005000	Put	2027-01-15	100	3.3	0.27	5.00	-96.96%	0.01	0.00	0.01	—
MSTR	MSTR270319C00345000	Call	2027-03-19	163	5.4	0.45	345.00	+109.66%	4.72	3.92	4.35	—
MSTR	MSTR270319C00340000	Call	2027-03-19	163	5.4	0.45	340.00	+106.62%	5.33	3.78	4.78	—
MSTR	MSTR270319C00335000	Call	2027-03-19	163	5.4	0.45	335.00	+103.59%	4.93	3.89	5.54	—
MSTR	MSTR270319C00330000	Call	2027-03-19	163	5.4	0.45	330.00	+100.55%	5.80	3.83	4.85	—
MSTR	MSTR270319C00325000	Call	2027-03-19	163	5.4	0.45	325.00	+97.51%	5.50	4.52	4.65	—
MSTR	MSTR270319C00320000	Call	2027-03-19	163	5.4	0.45	320.00	+94.47%	5.61	4.51	5.68	—
MSTR	MSTR270319C00315000	Call	2027-03-19	163	5.4	0.45	315.00	+91.43%	6.58	4.70	5.50	—
MSTR	MSTR270319C00310000	Call	2027-03-19	163	5.4	0.45	310.00	+88.39%	6.17	5.09	5.25	—
MSTR	MSTR270319C00305000	Call	2027-03-19	163	5.4	0.45	305.00	+85.35%	6.36	5.40	5.70	—
MSTR	MSTR270319C00300000	Call	2027-03-19	163	5.4	0.45	300.00	+82.32%	6.42	5.49	6.10	—
MSTR	MSTR270319C00295000	Call	2027-03-19	163	5.4	0.45	295.00	+79.28%	6.96	5.30	6.30	—
MSTR	MSTR270319C00290000	Call	2027-03-19	163	5.4	0.45	290.00	+76.24%	7.37	6.17	6.35	—
MSTR	MSTR270319C00285000	Call	2027-03-19	163	5.4	0.45	285.00	+73.20%	7.58	6.47	7.00	—
MSTR	MSTR270319C00280000	Call	2027-03-19	163	5.4	0.45	280.00	+70.16%	8.03	6.88	7.25	—
MSTR	MSTR270319C00275000	Call	2027-03-19	163	5.4	0.45	275.00	+67.12%	8.33	6.63	8.40	—
MSTR	MSTR270319C00270000	Call	2027-03-19	163	5.4	0.45	270.00	+64.08%	8.73	7.80	8.43	—
MSTR	MSTR270319C00265000	Call	2027-03-19	163	5.4	0.45	265.00	+61.05%	9.78	7.48	8.75	—
MSTR	MSTR270319C00260000	Call	2027-03-19	163	5.4	0.45	260.00	+58.01%	9.74	8.58	9.30	—
MSTR	MSTR270319C00255000	Call	2027-03-19	163	5.4	0.45	255.00	+54.97%	10.92	8.65	9.65	—
MSTR	MSTR270319C00250000	Call	2027-03-19	163	5.4	0.45	250.00	+51.93%	10.92	9.68	10.50	—
MSTR	MSTR270319C00240000	Call	2027-03-19	163	5.4	0.45	240.00	+45.85%	12.24	11.02	12.85	—
MSTR	MSTR270319C00230000	Call	2027-03-19	163	5.4	0.45	230.00	+39.78%	13.62	12.75	13.10	—
MSTR	MSTR270319C00220000	Call	2027-03-19	163	5.4	0.45	220.00	+33.70%	15.46	14.62	14.82	—
MSTR	MSTR270319C00210000	Call	2027-03-19	163	5.4	0.45	210.00	+27.62%	17.20	16.08	16.70	—
MSTR	MSTR270319C00200000	Call	2027-03-19	163	5.4	0.45	200.00	+21.54%	19.35	19.26	19.29	—
MSTR	MSTR270319C00195000	Call	2027-03-19	163	5.4	0.45	195.00	+18.51%	20.93	19.78	20.95	—
MSTR	MSTR270319C00190000	Call	2027-03-19	163	5.4	0.45	190.00	+15.47%	22.17	21.66	21.75	—
MSTR	MSTR270319C00185000	Call	2027-03-19	163	5.4	0.45	185.00	+12.43%	23.68	22.66	23.30	—
MSTR	MSTR270319C00180000	Call	2027-03-19	163	5.4	0.45	180.00	+9.39%	24.81	24.67	24.80	—
MSTR	MSTR270319C00175000	Call	2027-03-19	163	5.4	0.45	175.00	+6.35%	27.75	26.34	26.70	—
MSTR	MSTR270319C00170000	Call	2027-03-19	163	5.4	0.45	170.00	+3.31%	29.72	27.29	28.60	—
MSTR	MSTR270319C00165000	Call	2027-03-19	163	5.4	0.45	165.00	+0.27%	31.41	29.59	30.38	—
MSTR	MSTR270319C00160000	Call	2027-03-19	163	5.4	0.45	160.00	-2.77%	34.18	31.31	33.60	—
MSTR	MSTR270319C00155000	Call	2027-03-19	163	5.4	0.45	155.00	-5.80%	35.90	34.29	34.86	—
MSTR	MSTR270319C00150000	Call	2027-03-19	163	5.4	0.45	150.00	-8.84%	39.05	36.06	37.20	—
MSTR	MSTR270319C00145000	Call	2027-03-19	163	5.4	0.45	145.00	-11.88%	42.38	38.13	39.30	—
MSTR	MSTR270319C00140000	Call	2027-03-19	163	5.4	0.45	140.00	-14.92%	43.09	41.75	43.11	—
MSTR	MSTR270319C00135000	Call	2027-03-19	163	5.4	0.45	135.00	-17.96%	47.69	44.32	46.68	—
MSTR	MSTR270319C00130000	Call	2027-03-19	163	5.4	0.45	130.00	-21.00%	49.52	46.67	48.20	—
MSTR	MSTR270319C00125000	Call	2027-03-19	163	5.4	0.45	125.00	-24.04%	54.06	50.32	51.80	—
MSTR	MSTR270319C00120000	Call	2027-03-19	163	5.4	0.45	120.00	-27.07%	56.98	54.56	55.02	—
MSTR	MSTR270319C00115000	Call	2027-03-19	163	5.4	0.45	115.00	-30.11%	63.61	57.55	59.25	—
MSTR	MSTR270319C00110000	Call	2027-03-19	163	5.4	0.45	110.00	-33.15%	66.51	62.36	65.36	—
MSTR	MSTR270319C00105000	Call	2027-03-19	163	5.4	0.45	105.00	-36.19%	71.04	65.59	64.04	—
MSTR	MSTR270319C00100000	Call	2027-03-19	163	5.4	0.45	100.00	-39.23%	72.20	69.42	70.72	—
MSTR	MSTR270319C00095000	Call	2027-03-19	163	5.4	0.45	95.00	-42.27%	77.60	72.27	70.66	—
MSTR	MSTR270319C00090000	Call	2027-03-19	163	5.4	0.45	90.00	-45.31%	80.92	76.04	83.00	—
MSTR	MSTR270319C00085000	Call	2027-03-19	163	5.4	0.45	85.00	-48.34%	87.27	80.93	84.60	—
MSTR	MSTR270319C00080000	Call	2027-03-19	163	5.4	0.45	80.00	-51.38%	90.62	84.38	92.40	—
MSTR	MSTR270319C00075000	Call	2027-03-19	163	5.4	0.45	75.00	-54.42%	94.60	88.54	98.17	—
MSTR	MSTR270319C00070000	Call	2027-03-19	163	5.4	0.45	70.00	-57.46%	100.85	94.40	90.80	—
MSTR	MSTR270319C00065000	Call	2027-03-19	163	5.4	0.45	65.00	-60.50%	107.78	98.90	101.38	—
MSTR	MSTR270319C00060000	Call	2027-03-19	163	5.4	0.45	60.00	-63.54%	108.48	104.51	101.74	—
MSTR	MSTR270319C00055000	Call	2027-03-19	163	5.4	0.45	55.00	-66.58%	112.86	107.73	82.56	—
MSTR	MSTR270319C00050000	Call	2027-03-19	163	5.4	0.45	50.00	-69.61%	120.30	113.32	114.20	—
MSTR	MSTR270319C00045000	Call	2027-03-19	163	5.4	0.45	45.00	-72.65%	124.76	118.54	88.45	—
MSTR	MSTR270319C00040000	Call	2027-03-19	163	5.4	0.45	40.00	-75.69%	131.80	120.59	93.00	—
MSTR	MSTR270319C00035000	Call	2027-03-19	163	5.4	0.45	35.00	-78.73%	135.97	127.66	102.57	—
MSTR	MSTR270319C00030000	Call	2027-03-19	163	5.4	0.45	30.00	-81.77%	139.55	134.09	70.01	—
MSTR	MSTR270319C00025000	Call	2027-03-19	163	5.4	0.45	25.00	-84.81%	145.08	135.44	108.75	—
MSTR	MSTR270319C00020000	Call	2027-03-19	163	5.4	0.45	20.00	-87.85%	149.20	143.91	—	—
MSTR	MSTR270319C00015000	Call	2027-03-19	163	5.4	0.45	15.00	-90.88%	154.05	147.86	—	—
MSTR	MSTR270319C00010000	Call	2027-03-19	163	5.4	0.45	10.00	-93.92%	157.22	152.93	159.40	—
MSTR	MSTR270319C00005000	Call	2027-03-19	163	5.4	0.45	5.00	-96.96%	160.46	153.65	—	—
MSTR	MSTR270319P00345000	Put	2027-03-19	163	5.4	0.45	345.00	+109.66%	185.17	180.47	184.89	—
MSTR	MSTR270319P00340000	Put	2027-03-19	163	5.4	0.45	340.00	+106.62%	181.61	175.37	—	—
MSTR	MSTR270319P00335000	Put	2027-03-19	163	5.4	0.45	335.00	+103.59%	173.25	168.99	—	—
MSTR	MSTR270319P00330000	Put	2027-03-19	163	5.4	0.45	330.00	+100.55%	174.02	162.25	246.15	—
MSTR	MSTR270319P00325000	Put	2027-03-19	163	5.4	0.45	325.00	+97.51%	166.48	159.23	227.75	—
MSTR	MSTR270319P00320000	Put	2027-03-19	163	5.4	0.45	320.00	+94.47%	163.68	151.97	226.66	—
MSTR	MSTR270319P00315000	Put	2027-03-19	163	5.4	0.45	315.00	+91.43%	159.31	149.11	228.85	—
MSTR	MSTR270319P00310000	Put	2027-03-19	163	5.4	0.45	310.00	+88.39%	153.15	143.52	226.00	—
MSTR	MSTR270319P00305000	Put	2027-03-19	163	5.4	0.45	305.00	+85.35%	146.05	139.05	183.52	—
MSTR	MSTR270319P00300000	Put	2027-03-19	163	5.4	0.45	300.00	+82.32%	141.30	136.55	146.10	—
MSTR	MSTR270319P00295000	Put	2027-03-19	163	5.4	0.45	295.00	+79.28%	138.99	127.28	132.33	—
MSTR	MSTR270319P00290000	Put	2027-03-19	163	5.4	0.45	290.00	+76.24%	130.69	122.67	129.01	—
MSTR	MSTR270319P00285000	Put	2027-03-19	163	5.4	0.45	285.00	+73.20%	124.71	118.68	140.31	—
MSTR	MSTR270319P00280000	Put	2027-03-19	163	5.4	0.45	280.00	+70.16%	123.16	117.46	158.50	—
MSTR	MSTR270319P00275000	Put	2027-03-19	163	5.4	0.45	275.00	+67.12%	120.33	109.06	116.50	—
MSTR	MSTR270319P00270000	Put	2027-03-19	163	5.4	0.45	270.00	+64.08%	115.23	107.65	174.65	—
MSTR	MSTR270319P00265000	Put	2027-03-19	163	5.4	0.45	265.00	+61.05%	110.85	103.09	114.92	—
MSTR	MSTR270319P00260000	Put	2027-03-19	163	5.4	0.45	260.00	+58.01%	105.60	98.34	101.95	—
MSTR	MSTR270319P00255000	Put	2027-03-19	163	5.4	0.45	255.00	+54.97%	99.85	96.38	96.18	—
MSTR	MSTR270319P00250000	Put	2027-03-19	163	5.4	0.45	250.00	+51.93%	92.42	89.65	95.40	—
MSTR	MSTR270319P00240000	Put	2027-03-19	163	5.4	0.45	240.00	+45.85%	86.26	82.44	111.64	—
MSTR	MSTR270319P00230000	Put	2027-03-19	163	5.4	0.45	230.00	+39.78%	76.21	71.96	78.87	—
MSTR	MSTR270319P00220000	Put	2027-03-19	163	5.4	0.45	220.00	+33.70%	67.65	65.36	65.95	—
MSTR	MSTR270319P00210000	Put	2027-03-19	163	5.4	0.45	210.00	+27.62%	61.11	57.78	57.58	—
MSTR	MSTR270319P00200000	Put	2027-03-19	163	5.4	0.45	200.00	+21.54%	51.39	49.88	49.61	—
MSTR	MSTR270319P00195000	Put	2027-03-19	163	5.4	0.45	195.00	+18.51%	48.86	46.54	51.80	—
MSTR	MSTR270319P00190000	Put	2027-03-19	163	5.4	0.45	190.00	+15.47%	45.61	43.06	44.65	—
MSTR	MSTR270319P00185000	Put	2027-03-19	163	5.4	0.45	185.00	+12.43%	41.51	39.47	42.60	—
MSTR	MSTR270319P00180000	Put	2027-03-19	163	5.4	0.45	180.00	+9.39%	37.64	36.43	37.81	—
MSTR	MSTR270319P00175000	Put	2027-03-19	163	5.4	0.45	175.00	+6.35%	34.63	32.75	32.69	—
MSTR	MSTR270319P00170000	Put	2027-03-19	163	5.4	0.45	170.00	+3.31%	31.03	30.88	31.00	—
MSTR	MSTR270319P00165000	Put	2027-03-19	163	5.4	0.45	165.00	+0.27%	29.03	26.76	27.90	—
MSTR	MSTR270319P00160000	Put	2027-03-19	163	5.4	0.45	160.00	-2.77%	25.89	23.94	25.38	—
MSTR	MSTR270319P00155000	Put	2027-03-19	163	5.4	0.45	155.00	-5.80%	23.21	21.90	22.70	—
MSTR	MSTR270319P00150000	Put	2027-03-19	163	5.4	0.45	150.00	-8.84%	20.70	19.13	20.25	—
MSTR	MSTR270319P00145000	Put	2027-03-19	163	5.4	0.45	145.00	-11.88%	17.98	17.19	17.90	—
MSTR	MSTR270319P00140000	Put	2027-03-19	163	5.4	0.45	140.00	-14.92%	16.33	14.57	15.61	—
MSTR	MSTR270319P00135000	Put	2027-03-19	163	5.4	0.45	135.00	-17.96%	13.91	12.77	13.73	—
MSTR	MSTR270319P00130000	Put	2027-03-19	163	5.4	0.45	130.00	-21.00%	12.12	10.92	12.00	—
MSTR	MSTR270319P00125000	Put	2027-03-19	163	5.4	0.45	125.00	-24.04%	10.05	9.61	9.95	—
MSTR	MSTR270319P00120000	Put	2027-03-19	163	5.4	0.45	120.00	-27.07%	8.72	8.28	8.46	—
MSTR	MSTR270319P00115000	Put	2027-03-19	163	5.4	0.45	115.00	-30.11%	7.73	6.93	7.27	—
MSTR	MSTR270319P00110000	Put	2027-03-19	163	5.4	0.45	110.00	-33.15%	6.64	5.77	6.16	—
MSTR	MSTR270319P00105000	Put	2027-03-19	163	5.4	0.45	105.00	-36.19%	5.45	4.66	5.20	—
MSTR	MSTR270319P00100000	Put	2027-03-19	163	5.4	0.45	100.00	-39.23%	4.47	4.08	4.27	—
MSTR	MSTR270319P00095000	Put	2027-03-19	163	5.4	0.45	95.00	-42.27%	3.92	3.09	3.56	—
MSTR	MSTR270319P00090000	Put	2027-03-19	163	5.4	0.45	90.00	-45.31%	3.22	2.54	2.92	—
MSTR	MSTR270319P00085000	Put	2027-03-19	163	5.4	0.45	85.00	-48.34%	2.76	2.28	2.41	—
MSTR	MSTR270319P00080000	Put	2027-03-19	163	5.4	0.45	80.00	-51.38%	1.97	1.78	1.97	—
MSTR	MSTR270319P00075000	Put	2027-03-19	163	5.4	0.45	75.00	-54.42%	1.87	1.48	1.61	—
MSTR	MSTR270319P00070000	Put	2027-03-19	163	5.4	0.45	70.00	-57.46%	1.38	0.94	1.36	—
MSTR	MSTR270319P00065000	Put	2027-03-19	163	5.4	0.45	65.00	-60.50%	1.72	0.98	1.23	—
MSTR	MSTR270319P00060000	Put	2027-03-19	163	5.4	0.45	60.00	-63.54%	1.27	0.82	0.93	—
MSTR	MSTR270319P00055000	Put	2027-03-19	163	5.4	0.45	55.00	-66.58%	0.98	0.38	0.80	—
MSTR	MSTR270319P00050000	Put	2027-03-19	163	5.4	0.45	50.00	-69.61%	1.04	0.52	0.68	—
MSTR	MSTR270319P00045000	Put	2027-03-19	163	5.4	0.45	45.00	-72.65%	0.82	0.33	0.57	—
MSTR	MSTR270319P00040000	Put	2027-03-19	163	5.4	0.45	40.00	-75.69%	0.80	0.32	0.50	—
MSTR	MSTR270319P00035000	Put	2027-03-19	163	5.4	0.45	35.00	-78.73%	0.37	0.03	0.35	—
MSTR	MSTR270319P00030000	Put	2027-03-19	163	5.4	0.45	30.00	-81.77%	0.62	0.00	0.26	—
MSTR	MSTR270319P00025000	Put	2027-03-19	163	5.4	0.45	25.00	-84.81%	0.49	0.01	0.20	—
MSTR	MSTR270319P00020000	Put	2027-03-19	163	5.4	0.45	20.00	-87.85%	0.45	0.12	0.21	—
MSTR	MSTR270319P00015000	Put	2027-03-19	163	5.4	0.45	15.00	-90.88%	0.43	0.03	0.12	—
MSTR	MSTR270319P00010000	Put	2027-03-19	163	5.4	0.45	10.00	-93.92%	0.15	0.07	0.08	—
MSTR	MSTR270319P00005000	Put	2027-03-19	163	5.4	0.45	5.00	-96.96%	0.05	0.01	0.04	—
MSTR	MSTR270416C00275000	Call	2027-04-16	191	6.3	0.52	275.00	+67.12%	10.53	9.13	9.92	—
MSTR	MSTR270416C00270000	Call	2027-04-16	191	6.3	0.52	270.00	+64.08%	12.37	9.56	9.30	—
MSTR	MSTR270416C00265000	Call	2027-04-16	191	6.3	0.52	265.00	+61.05%	11.63	9.57	13.60	—
MSTR	MSTR270416C00260000	Call	2027-04-16	191	6.3	0.52	260.00	+58.01%	12.63	10.67	12.31	—
MSTR	MSTR270416C00255000	Call	2027-04-16	191	6.3	0.52	255.00	+54.97%	13.28	10.59	12.00	—
MSTR	MSTR270416C00250000	Call	2027-04-16	191	6.3	0.52	250.00	+51.93%	13.21	12.12	12.43	—
MSTR	MSTR270416C00245000	Call	2027-04-16	191	6.3	0.52	245.00	+48.89%	14.65	12.62	14.09	—
MSTR	MSTR270416C00240000	Call	2027-04-16	191	6.3	0.52	240.00	+45.85%	14.46	13.62	16.11	—
MSTR	MSTR270416C00235000	Call	2027-04-16	191	6.3	0.52	235.00	+42.81%	16.47	13.97	14.70	—
MSTR	MSTR270416C00230000	Call	2027-04-16	191	6.3	0.52	230.00	+39.78%	18.17	14.69	15.20	—
MSTR	MSTR270416C00225000	Call	2027-04-16	191	6.3	0.52	225.00	+36.74%	17.50	15.69	19.60	—
MSTR	MSTR270416C00220000	Call	2027-04-16	191	6.3	0.52	220.00	+33.70%	18.85	16.64	18.49	—
MSTR	MSTR270416C00215000	Call	2027-04-16	191	6.3	0.52	215.00	+30.66%	19.41	17.39	17.44	—
MSTR	MSTR270416C00210000	Call	2027-04-16	191	6.3	0.52	210.00	+27.62%	20.96	18.95	22.30	—
MSTR	MSTR270416C00205000	Call	2027-04-16	191	6.3	0.52	205.00	+24.58%	21.70	19.89	23.53	—
MSTR	MSTR270416C00200000	Call	2027-04-16	191	6.3	0.52	200.00	+21.54%	23.23	20.76	22.34	—
MSTR	MSTR270416C00195000	Call	2027-04-16	191	6.3	0.52	195.00	+18.51%	23.80	22.53	24.13	—
MSTR	MSTR270416C00190000	Call	2027-04-16	191	6.3	0.52	190.00	+15.47%	26.64	24.11	24.79	—
MSTR	MSTR270416C00185000	Call	2027-04-16	191	6.3	0.52	185.00	+12.43%	28.12	25.68	25.99	—
MSTR	MSTR270416C00180000	Call	2027-04-16	191	6.3	0.52	180.00	+9.39%	28.63	26.83	29.80	—
MSTR	MSTR270416C00175000	Call	2027-04-16	191	6.3	0.52	175.00	+6.35%	30.70	28.62	29.11	—
MSTR	MSTR270416C00170000	Call	2027-04-16	191	6.3	0.52	170.00	+3.31%	33.11	30.13	31.50	—
MSTR	MSTR270416C00165000	Call	2027-04-16	191	6.3	0.52	165.00	+0.27%	33.52	32.52	33.29	—
MSTR	MSTR270416C00160000	Call	2027-04-16	191	6.3	0.52	160.00	-2.77%	36.80	34.83	36.55	—
MSTR	MSTR270416C00155000	Call	2027-04-16	191	6.3	0.52	155.00	-5.80%	38.40	36.95	37.32	—
MSTR	MSTR270416C00150000	Call	2027-04-16	191	6.3	0.52	150.00	-8.84%	42.33	39.65	40.72	—
MSTR	MSTR270416C00145000	Call	2027-04-16	191	6.3	0.52	145.00	-11.88%	45.95	41.98	45.24	—
MSTR	MSTR270416C00140000	Call	2027-04-16	191	6.3	0.52	140.00	-14.92%	47.91	44.78	45.83	—
MSTR	MSTR270416C00135000	Call	2027-04-16	191	6.3	0.52	135.00	-17.96%	49.76	46.66	48.23	—
MSTR	MSTR270416C00130000	Call	2027-04-16	191	6.3	0.52	130.00	-21.00%	54.38	50.84	54.45	—
MSTR	MSTR270416C00125000	Call	2027-04-16	191	6.3	0.52	125.00	-24.04%	57.77	51.92	56.55	—
MSTR	MSTR270416C00120000	Call	2027-04-16	191	6.3	0.52	120.00	-27.07%	59.57	57.29	57.55	—
MSTR	MSTR270416C00115000	Call	2027-04-16	191	6.3	0.52	115.00	-30.11%	63.98	59.33	61.68	—
MSTR	MSTR270416C00110000	Call	2027-04-16	191	6.3	0.52	110.00	-33.15%	66.31	62.91	67.57	—
MSTR	MSTR270416C00105000	Call	2027-04-16	191	6.3	0.52	105.00	-36.19%	71.72	66.09	63.47	—
MSTR	MSTR270416C00100000	Call	2027-04-16	191	6.3	0.52	100.00	-39.23%	73.59	71.54	75.10	—
MSTR	MSTR270416C00095000	Call	2027-04-16	191	6.3	0.52	95.00	-42.27%	79.10	72.34	50.64	—
MSTR	MSTR270416C00090000	Call	2027-04-16	191	6.3	0.52	90.00	-45.31%	81.52	75.85	77.91	—
MSTR	MSTR270416C00085000	Call	2027-04-16	191	6.3	0.52	85.00	-48.34%	87.66	79.89	81.41	—
MSTR	MSTR270416C00080000	Call	2027-04-16	191	6.3	0.52	80.00	-51.38%	91.99	84.90	70.60	—
MSTR	MSTR270416C00075000	Call	2027-04-16	191	6.3	0.52	75.00	-54.42%	98.23	90.42	—	—
MSTR	MSTR270416C00070000	Call	2027-04-16	191	6.3	0.52	70.00	-57.46%	100.13	93.62	76.40	—
MSTR	MSTR270416C00065000	Call	2027-04-16	191	6.3	0.52	65.00	-60.50%	107.09	102.74	106.03	—
MSTR	MSTR270416C00060000	Call	2027-04-16	191	6.3	0.52	60.00	-63.54%	111.02	102.93	72.00	—
MSTR	MSTR270416C00055000	Call	2027-04-16	191	6.3	0.52	55.00	-66.58%	116.69	106.74	—	—
MSTR	MSTR270416C00050000	Call	2027-04-16	191	6.3	0.52	50.00	-69.61%	119.76	112.63	—	—
MSTR	MSTR270416C00045000	Call	2027-04-16	191	6.3	0.52	45.00	-72.65%	122.87	117.76	—	—
MSTR	MSTR270416C00040000	Call	2027-04-16	191	6.3	0.52	40.00	-75.69%	127.79	124.44	—	—
MSTR	MSTR270416C00035000	Call	2027-04-16	191	6.3	0.52	35.00	-78.73%	134.15	128.41	—	—
MSTR	MSTR270416C00030000	Call	2027-04-16	191	6.3	0.52	30.00	-81.77%	139.71	133.00	102.60	—
MSTR	MSTR270416C00025000	Call	2027-04-16	191	6.3	0.52	25.00	-84.81%	145.13	138.49	—	—
MSTR	MSTR270416C00022500	Call	2027-04-16	191	6.3	0.52	22.50	-86.33%	145.15	137.44	—	—
MSTR	MSTR270416C00020000	Call	2027-04-16	191	6.3	0.52	20.00	-87.85%	150.68	141.06	—	—
MSTR	MSTR270416C00017500	Call	2027-04-16	191	6.3	0.52	17.50	-89.36%	153.33	141.15	—	—
MSTR	MSTR270416C00015000	Call	2027-04-16	191	6.3	0.52	15.00	-90.88%	154.83	146.07	—	—
MSTR	MSTR270416C00012500	Call	2027-04-16	191	6.3	0.52	12.50	-92.40%	154.15	150.12	—	—
MSTR	MSTR270416C00010000	Call	2027-04-16	191	6.3	0.52	10.00	-93.92%	160.95	150.54	—	—
MSTR	MSTR270416P00275000	Put	2027-04-16	191	6.3	0.52	275.00	+67.12%	119.33	115.04	122.61	—
MSTR	MSTR270416P00270000	Put	2027-04-16	191	6.3	0.52	270.00	+64.08%	116.07	109.35	—	—
MSTR	MSTR270416P00265000	Put	2027-04-16	191	6.3	0.52	265.00	+61.05%	110.63	106.26	113.33	—
MSTR	MSTR270416P00260000	Put	2027-04-16	191	6.3	0.52	260.00	+58.01%	105.35	100.81	—	—
MSTR	MSTR270416P00255000	Put	2027-04-16	191	6.3	0.52	255.00	+54.97%	99.15	95.53	126.20	—
MSTR	MSTR270416P00250000	Put	2027-04-16	191	6.3	0.52	250.00	+51.93%	94.99	90.88	—	—
MSTR	MSTR270416P00245000	Put	2027-04-16	191	6.3	0.52	245.00	+48.89%	90.98	86.66	93.10	—
MSTR	MSTR270416P00240000	Put	2027-04-16	191	6.3	0.52	240.00	+45.85%	87.18	81.01	—	—
MSTR	MSTR270416P00235000	Put	2027-04-16	191	6.3	0.52	235.00	+42.81%	84.57	79.68	105.90	—
MSTR	MSTR270416P00230000	Put	2027-04-16	191	6.3	0.52	230.00	+39.78%	78.46	74.94	108.99	—
MSTR	MSTR270416P00225000	Put	2027-04-16	191	6.3	0.52	225.00	+36.74%	75.93	69.09	74.12	—
MSTR	MSTR270416P00220000	Put	2027-04-16	191	6.3	0.52	220.00	+33.70%	69.29	65.51	76.59	—
MSTR	MSTR270416P00215000	Put	2027-04-16	191	6.3	0.52	215.00	+30.66%	65.91	62.59	90.50	—
MSTR	MSTR270416P00210000	Put	2027-04-16	191	6.3	0.52	210.00	+27.62%	62.12	59.38	—	—
MSTR	MSTR270416P00205000	Put	2027-04-16	191	6.3	0.52	205.00	+24.58%	57.58	55.90	59.10	—
MSTR	MSTR270416P00200000	Put	2027-04-16	191	6.3	0.52	200.00	+21.54%	54.24	52.07	52.70	—
MSTR	MSTR270416P00195000	Put	2027-04-16	191	6.3	0.52	195.00	+18.51%	51.05	47.50	52.68	—
MSTR	MSTR270416P00190000	Put	2027-04-16	191	6.3	0.52	190.00	+15.47%	46.77	43.80	51.75	—
MSTR	MSTR270416P00185000	Put	2027-04-16	191	6.3	0.52	185.00	+12.43%	43.32	41.31	44.06	—
MSTR	MSTR270416P00180000	Put	2027-04-16	191	6.3	0.52	180.00	+9.39%	40.80	38.22	40.10	—
MSTR	MSTR270416P00175000	Put	2027-04-16	191	6.3	0.52	175.00	+6.35%	37.39	34.60	35.08	—
MSTR	MSTR270416P00170000	Put	2027-04-16	191	6.3	0.52	170.00	+3.31%	34.53	32.37	33.57	—
MSTR	MSTR270416P00165000	Put	2027-04-16	191	6.3	0.52	165.00	+0.27%	30.88	27.94	29.43	—
MSTR	MSTR270416P00160000	Put	2027-04-16	191	6.3	0.52	160.00	-2.77%	28.84	26.01	27.40	—
MSTR	MSTR270416P00155000	Put	2027-04-16	191	6.3	0.52	155.00	-5.80%	25.43	23.00	28.27	—
MSTR	MSTR270416P00150000	Put	2027-04-16	191	6.3	0.52	150.00	-8.84%	23.16	21.32	21.53	—
MSTR	MSTR270416P00145000	Put	2027-04-16	191	6.3	0.52	145.00	-11.88%	20.66	19.62	20.00	—
MSTR	MSTR270416P00140000	Put	2027-04-16	191	6.3	0.52	140.00	-14.92%	18.04	16.73	17.03	—
MSTR	MSTR270416P00135000	Put	2027-04-16	191	6.3	0.52	135.00	-17.96%	16.10	14.81	15.10	—
MSTR	MSTR270416P00130000	Put	2027-04-16	191	6.3	0.52	130.00	-21.00%	15.63	11.61	13.72	—
MSTR	MSTR270416P00125000	Put	2027-04-16	191	6.3	0.52	125.00	-24.04%	12.21	11.35	13.65	—
MSTR	MSTR270416P00120000	Put	2027-04-16	191	6.3	0.52	120.00	-27.07%	11.01	9.85	11.38	—
MSTR	MSTR270416P00115000	Put	2027-04-16	191	6.3	0.52	115.00	-30.11%	9.08	8.54	8.80	—
MSTR	MSTR270416P00110000	Put	2027-04-16	191	6.3	0.52	110.00	-33.15%	7.96	7.08	7.34	—
MSTR	MSTR270416P00105000	Put	2027-04-16	191	6.3	0.52	105.00	-36.19%	6.99	6.09	6.41	—
MSTR	MSTR270416P00100000	Put	2027-04-16	191	6.3	0.52	100.00	-39.23%	5.73	5.01	6.73	—
MSTR	MSTR270416P00095000	Put	2027-04-16	191	6.3	0.52	95.00	-42.27%	4.92	4.18	4.65	—
MSTR	MSTR270416P00090000	Put	2027-04-16	191	6.3	0.52	90.00	-45.31%	4.14	3.47	3.90	—
MSTR	MSTR270416P00085000	Put	2027-04-16	191	6.3	0.52	85.00	-48.34%	3.47	2.98	3.21	—
MSTR	MSTR270416P00080000	Put	2027-04-16	191	6.3	0.52	80.00	-51.38%	2.96	2.25	2.60	—
MSTR	MSTR270416P00075000	Put	2027-04-16	191	6.3	0.52	75.00	-54.42%	2.35	1.67	2.15	—
MSTR	MSTR270416P00070000	Put	2027-04-16	191	6.3	0.52	70.00	-57.46%	2.21	1.49	1.82	—
MSTR	MSTR270416P00065000	Put	2027-04-16	191	6.3	0.52	65.00	-60.50%	2.60	0.64	1.47	—
MSTR	MSTR270416P00060000	Put	2027-04-16	191	6.3	0.52	60.00	-63.54%	2.03	0.61	1.22	—
MSTR	MSTR270416P00055000	Put	2027-04-16	191	6.3	0.52	55.00	-66.58%	2.49	0.00	2.57	—
MSTR	MSTR270416P00050000	Put	2027-04-16	191	6.3	0.52	50.00	-69.61%	1.15	0.52	0.92	—
MSTR	MSTR270416P00045000	Put	2027-04-16	191	6.3	0.52	45.00	-72.65%	1.96	0.00	1.02	—
MSTR	MSTR270416P00040000	Put	2027-04-16	191	6.3	0.52	40.00	-75.69%	1.00	0.33	0.58	—
MSTR	MSTR270416P00035000	Put	2027-04-16	191	6.3	0.52	35.00	-78.73%	0.94	0.00	0.44	—
MSTR	MSTR270416P00030000	Put	2027-04-16	191	6.3	0.52	30.00	-81.77%	1.11	0.00	0.52	—
MSTR	MSTR270416P00025000	Put	2027-04-16	191	6.3	0.52	25.00	-84.81%	1.05	0.00	0.60	—
MSTR	MSTR270416P00022500	Put	2027-04-16	191	6.3	0.52	22.50	-86.33%	1.01	0.03	0.42	—
MSTR	MSTR270416P00020000	Put	2027-04-16	191	6.3	0.52	20.00	-87.85%	1.57	0.00	—	—
MSTR	MSTR270416P00017500	Put	2027-04-16	191	6.3	0.52	17.50	-89.36%	2.22	0.00	0.17	—
MSTR	MSTR270416P00015000	Put	2027-04-16	191	6.3	0.52	15.00	-90.88%	2.76	0.00	—	—
MSTR	MSTR270416P00012500	Put	2027-04-16	191	6.3	0.52	12.50	-92.40%	0.92	0.00	—	—
MSTR	MSTR270416P00010000	Put	2027-04-16	191	6.3	0.52	10.00	-93.92%	0.09	0.05	0.09	—
MSTR	MSTR270617C00860000	Call	2027-06-17	253	8.3	0.69	860.00	+422.64%	1.89	1.34	1.35	—
MSTR	MSTR270617C00850000	Call	2027-06-17	253	8.3	0.69	850.00	+416.56%	1.76	1.05	1.40	—
MSTR	MSTR270617C00840000	Call	2027-06-17	253	8.3	0.69	840.00	+410.48%	1.93	0.92	1.53	—
MSTR	MSTR270617C00830000	Call	2027-06-17	253	8.3	0.69	830.00	+404.41%	1.93	1.07	1.45	—
MSTR	MSTR270617C00820000	Call	2027-06-17	253	8.3	0.69	820.00	+398.33%	2.18	1.04	1.50	—
MSTR	MSTR270617C00810000	Call	2027-06-17	253	8.3	0.69	810.00	+392.25%	1.98	1.14	1.46	—
MSTR	MSTR270617C00800000	Call	2027-06-17	253	8.3	0.69	800.00	+386.17%	1.83	1.24	1.63	—
MSTR	MSTR270617C00790000	Call	2027-06-17	253	8.3	0.69	790.00	+380.10%	2.21	1.22	1.71	—
MSTR	MSTR270617C00780000	Call	2027-06-17	253	8.3	0.69	780.00	+374.02%	2.04	1.09	1.85	—
MSTR	MSTR270617C00770000	Call	2027-06-17	253	8.3	0.69	770.00	+367.94%	2.39	1.12	1.69	—
MSTR	MSTR270617C00760000	Call	2027-06-17	253	8.3	0.69	760.00	+361.87%	2.89	1.18	1.70	—
MSTR	MSTR270617C00750000	Call	2027-06-17	253	8.3	0.69	750.00	+355.79%	2.24	1.22	1.94	—
MSTR	MSTR270617C00740000	Call	2027-06-17	253	8.3	0.69	740.00	+349.71%	2.26	1.46	1.83	—
MSTR	MSTR270617C00730000	Call	2027-06-17	253	8.3	0.69	730.00	+343.63%	2.49	1.04	1.88	—
MSTR	MSTR270617C00720000	Call	2027-06-17	253	8.3	0.69	720.00	+337.56%	1.98	1.35	1.90	—
MSTR	MSTR270617C00710000	Call	2027-06-17	253	8.3	0.69	710.00	+331.48%	2.41	1.79	2.00	—
MSTR	MSTR270617C00700000	Call	2027-06-17	253	8.3	0.69	700.00	+325.40%	2.54	1.95	1.98	—
MSTR	MSTR270617C00690000	Call	2027-06-17	253	8.3	0.69	690.00	+319.33%	2.40	1.62	2.18	—
MSTR	MSTR270617C00680000	Call	2027-06-17	253	8.3	0.69	680.00	+313.25%	2.30	1.67	2.23	—
MSTR	MSTR270617C00670000	Call	2027-06-17	253	8.3	0.69	670.00	+307.17%	2.52	1.82	2.35	—
MSTR	MSTR270617C00660000	Call	2027-06-17	253	8.3	0.69	660.00	+301.09%	2.76	1.89	2.37	—
MSTR	MSTR270617C00650000	Call	2027-06-17	253	8.3	0.69	650.00	+295.02%	2.72	1.80	2.40	—
MSTR	MSTR270617C00640000	Call	2027-06-17	253	8.3	0.69	640.00	+288.94%	2.93	2.11	2.56	—
MSTR	MSTR270617C00630000	Call	2027-06-17	253	8.3	0.69	630.00	+282.86%	2.88	2.15	2.55	—
MSTR	MSTR270617C00620000	Call	2027-06-17	253	8.3	0.69	620.00	+276.79%	3.88	2.02	2.80	—
MSTR	MSTR270617C00610000	Call	2027-06-17	253	8.3	0.69	610.00	+270.71%	2.90	2.17	2.64	—
MSTR	MSTR270617C00600000	Call	2027-06-17	253	8.3	0.69	600.00	+264.63%	2.92	2.53	2.69	—
MSTR	MSTR270617C00590000	Call	2027-06-17	253	8.3	0.69	590.00	+258.55%	3.56	2.03	2.82	—
MSTR	MSTR270617C00580000	Call	2027-06-17	253	8.3	0.69	580.00	+252.48%	3.48	2.53	3.06	—
MSTR	MSTR270617C00570000	Call	2027-06-17	253	8.3	0.69	570.00	+246.40%	3.50	2.65	3.10	—
MSTR	MSTR270617C00560000	Call	2027-06-17	253	8.3	0.69	560.00	+240.32%	4.00	2.42	3.21	—
MSTR	MSTR270617C00550000	Call	2027-06-17	253	8.3	0.69	550.00	+234.24%	3.82	3.03	3.37	—
MSTR	MSTR270617C00540000	Call	2027-06-17	253	8.3	0.69	540.00	+228.17%	3.73	3.23	3.50	—
MSTR	MSTR270617C00530000	Call	2027-06-17	253	8.3	0.69	530.00	+222.09%	3.83	3.12	3.30	—
MSTR	MSTR270617C00520000	Call	2027-06-17	253	8.3	0.69	520.00	+216.01%	4.11	3.52	4.00	—
MSTR	MSTR270617C00510000	Call	2027-06-17	253	8.3	0.69	510.00	+209.94%	4.02	3.61	4.00	—
MSTR	MSTR270617C00500000	Call	2027-06-17	253	8.3	0.69	500.00	+203.86%	4.26	3.83	3.90	—
MSTR	MSTR270617C00490000	Call	2027-06-17	253	8.3	0.69	490.00	+197.78%	4.41	3.75	4.15	—
MSTR	MSTR270617C00480000	Call	2027-06-17	253	8.3	0.69	480.00	+191.70%	4.94	4.14	4.20	—
MSTR	MSTR270617C00470000	Call	2027-06-17	253	8.3	0.69	470.00	+185.63%	5.09	4.19	4.60	—
MSTR	MSTR270617C00460000	Call	2027-06-17	253	8.3	0.69	460.00	+179.55%	5.57	4.23	5.28	—
MSTR	MSTR270617C00450000	Call	2027-06-17	253	8.3	0.69	450.00	+173.47%	5.83	4.62	5.00	—
MSTR	MSTR270617C00440000	Call	2027-06-17	253	8.3	0.69	440.00	+167.40%	5.79	4.68	5.25	—
MSTR	MSTR270617C00430000	Call	2027-06-17	253	8.3	0.69	430.00	+161.32%	6.55	5.05	6.35	—
MSTR	MSTR270617C00420000	Call	2027-06-17	253	8.3	0.69	420.00	+155.24%	6.44	5.16	5.60	—
MSTR	MSTR270617C00410000	Call	2027-06-17	253	8.3	0.69	410.00	+149.16%	7.43	5.77	6.20	—
MSTR	MSTR270617C00400000	Call	2027-06-17	253	8.3	0.69	400.00	+143.09%	6.66	6.14	6.35	—
MSTR	MSTR270617C00390000	Call	2027-06-17	253	8.3	0.69	390.00	+137.01%	6.93	6.52	6.87	—
MSTR	MSTR270617C00380000	Call	2027-06-17	253	8.3	0.69	380.00	+130.93%	8.27	6.47	7.69	—
MSTR	MSTR270617C00370000	Call	2027-06-17	253	8.3	0.69	370.00	+124.86%	8.68	7.27	7.77	—
MSTR	MSTR270617C00360000	Call	2027-06-17	253	8.3	0.69	360.00	+118.78%	8.62	7.63	7.95	—
MSTR	MSTR270617C00350000	Call	2027-06-17	253	8.3	0.69	350.00	+112.70%	9.08	8.20	8.88	—
MSTR	MSTR270617C00340000	Call	2027-06-17	253	8.3	0.69	340.00	+106.62%	9.81	8.50	9.74	—
MSTR	MSTR270617C00330000	Call	2027-06-17	253	8.3	0.69	330.00	+100.55%	11.19	9.09	9.15	—
MSTR	MSTR270617C00320000	Call	2027-06-17	253	8.3	0.69	320.00	+94.47%	11.19	9.85	11.45	—
MSTR	MSTR270617C00310000	Call	2027-06-17	253	8.3	0.69	310.00	+88.39%	12.30	10.79	10.76	—
MSTR	MSTR270617C00300000	Call	2027-06-17	253	8.3	0.69	300.00	+82.32%	12.26	11.32	12.25	—
MSTR	MSTR270617C00290000	Call	2027-06-17	253	8.3	0.69	290.00	+76.24%	13.23	12.36	13.29	—
MSTR	MSTR270617C00280000	Call	2027-06-17	253	8.3	0.69	280.00	+70.16%	14.91	13.19	14.40	—
MSTR	MSTR270617C00270000	Call	2027-06-17	253	8.3	0.69	270.00	+64.08%	15.92	14.34	15.50	—
MSTR	MSTR270617C00260000	Call	2027-06-17	253	8.3	0.69	260.00	+58.01%	17.05	15.48	16.85	—
MSTR	MSTR270617C00250000	Call	2027-06-17	253	8.3	0.69	250.00	+51.93%	18.70	17.47	18.00	—
MSTR	MSTR270617C00240000	Call	2027-06-17	253	8.3	0.69	240.00	+45.85%	19.61	18.41	19.60	—
MSTR	MSTR270617C00230000	Call	2027-06-17	253	8.3	0.69	230.00	+39.78%	22.48	20.05	21.05	—
MSTR	MSTR270617C00220000	Call	2027-06-17	253	8.3	0.69	220.00	+33.70%	23.93	21.85	23.35	—
MSTR	MSTR270617C00210000	Call	2027-06-17	253	8.3	0.69	210.00	+27.62%	25.85	24.20	26.43	—
MSTR	MSTR270617C00200000	Call	2027-06-17	253	8.3	0.69	200.00	+21.54%	28.74	28.01	27.50	—
MSTR	MSTR270617C00195000	Call	2027-06-17	253	8.3	0.69	195.00	+18.51%	29.86	27.85	30.35	—
MSTR	MSTR270617C00190000	Call	2027-06-17	253	8.3	0.69	190.00	+15.47%	31.67	29.53	31.00	—
MSTR	MSTR270617C00185000	Call	2027-06-17	253	8.3	0.69	185.00	+12.43%	33.24	30.60	34.40	—
MSTR	MSTR270617C00180000	Call	2027-06-17	253	8.3	0.69	180.00	+9.39%	34.60	32.69	33.75	—
MSTR	MSTR270617C00175000	Call	2027-06-17	253	8.3	0.69	175.00	+6.35%	36.51	34.26	36.97	—
MSTR	MSTR270617C00170000	Call	2027-06-17	253	8.3	0.69	170.00	+3.31%	38.31	34.45	39.40	—
MSTR	MSTR270617C00165000	Call	2027-06-17	253	8.3	0.69	165.00	+0.27%	40.82	38.29	39.45	—
MSTR	MSTR270617C00160000	Call	2027-06-17	253	8.3	0.69	160.00	-2.77%	43.05	40.02	41.88	—
MSTR	MSTR270617C00155000	Call	2027-06-17	253	8.3	0.69	155.00	-5.80%	45.17	42.44	43.85	—
MSTR	MSTR270617C00150000	Call	2027-06-17	253	8.3	0.69	150.00	-8.84%	47.13	45.02	45.50	—
MSTR	MSTR270617C00145000	Call	2027-06-17	253	8.3	0.69	145.00	-11.88%	49.82	45.95	43.45	—
MSTR	MSTR270617C00140000	Call	2027-06-17	253	8.3	0.69	140.00	-14.92%	52.82	47.86	50.62	—
MSTR	MSTR270617C00135000	Call	2027-06-17	253	8.3	0.69	135.00	-17.96%	55.43	51.14	53.86	—
MSTR	MSTR270617C00130000	Call	2027-06-17	253	8.3	0.69	130.00	-21.00%	56.71	53.80	59.27	—
MSTR	MSTR270617C00125000	Call	2027-06-17	253	8.3	0.69	125.00	-24.04%	63.13	57.13	58.69	—
MSTR	MSTR270617C00120000	Call	2027-06-17	253	8.3	0.69	120.00	-27.07%	64.29	61.11	63.00	—
MSTR	MSTR270617C00115000	Call	2027-06-17	253	8.3	0.69	115.00	-30.11%	69.13	64.14	65.74	—
MSTR	MSTR270617C00110000	Call	2027-06-17	253	8.3	0.69	110.00	-33.15%	72.12	64.79	70.90	—
MSTR	MSTR270617C00105000	Call	2027-06-17	253	8.3	0.69	105.00	-36.19%	74.45	69.06	75.22	—
MSTR	MSTR270617C00100000	Call	2027-06-17	253	8.3	0.69	100.00	-39.23%	78.42	70.88	75.58	—
MSTR	MSTR270617C00095000	Call	2027-06-17	253	8.3	0.69	95.00	-42.27%	83.22	76.58	80.15	—
MSTR	MSTR270617C00090000	Call	2027-06-17	253	8.3	0.69	90.00	-45.31%	87.78	81.12	75.67	—
MSTR	MSTR270617C00085000	Call	2027-06-17	253	8.3	0.69	85.00	-48.34%	92.48	84.95	84.66	—
MSTR	MSTR270617C00080000	Call	2027-06-17	253	8.3	0.69	80.00	-51.38%	93.05	91.45	88.00	—
MSTR	MSTR270617C00075000	Call	2027-06-17	253	8.3	0.69	75.00	-54.42%	97.14	91.49	98.93	—
MSTR	MSTR270617C00070000	Call	2027-06-17	253	8.3	0.69	70.00	-57.46%	105.27	93.97	103.28	—
MSTR	MSTR270617C00065000	Call	2027-06-17	253	8.3	0.69	65.00	-60.50%	107.24	101.52	106.14	—
MSTR	MSTR270617C00060000	Call	2027-06-17	253	8.3	0.69	60.00	-63.54%	112.29	103.58	98.71	—
MSTR	MSTR270617C00055000	Call	2027-06-17	253	8.3	0.69	55.00	-66.58%	115.00	108.51	110.78	—
MSTR	MSTR270617C00050000	Call	2027-06-17	253	8.3	0.69	50.00	-69.61%	119.56	116.12	107.60	—
MSTR	MSTR270617C00045000	Call	2027-06-17	253	8.3	0.69	45.00	-72.65%	127.13	117.99	81.38	—
MSTR	MSTR270617C00040000	Call	2027-06-17	253	8.3	0.69	40.00	-75.69%	127.86	123.79	98.13	—
MSTR	MSTR270617C00035000	Call	2027-06-17	253	8.3	0.69	35.00	-78.73%	135.99	126.72	124.67	—
MSTR	MSTR270617C00030000	Call	2027-06-17	253	8.3	0.69	30.00	-81.77%	139.63	133.16	66.41	—
MSTR	MSTR270617C00025000	Call	2027-06-17	253	8.3	0.69	25.00	-84.81%	141.75	137.89	160.67	—
MSTR	MSTR270617C00020000	Call	2027-06-17	253	8.3	0.69	20.00	-87.85%	147.57	139.13	112.20	—
MSTR	MSTR270617C00015000	Call	2027-06-17	253	8.3	0.69	15.00	-90.88%	153.79	143.97	84.95	—
MSTR	MSTR270617C00010000	Call	2027-06-17	253	8.3	0.69	10.00	-93.92%	157.63	152.38	119.81	—
MSTR	MSTR270617C00005000	Call	2027-06-17	253	8.3	0.69	5.00	-96.96%	164.79	158.57	141.82	—
MSTR	MSTR270617P00860000	Put	2027-06-17	253	8.3	0.69	860.00	+422.64%	708.18	701.08	736.55	—
MSTR	MSTR270617P00850000	Put	2027-06-17	253	8.3	0.69	850.00	+416.56%	702.90	695.30	—	—
MSTR	MSTR270617P00840000	Put	2027-06-17	253	8.3	0.69	840.00	+410.48%	676.86	668.95	557.95	—
MSTR	MSTR270617P00830000	Put	2027-06-17	253	8.3	0.69	830.00	+404.41%	679.52	674.97	549.12	—
MSTR	MSTR270617P00820000	Put	2027-06-17	253	8.3	0.69	820.00	+398.33%	667.95	660.90	477.11	—
MSTR	MSTR270617P00810000	Put	2027-06-17	253	8.3	0.69	810.00	+392.25%	657.01	649.41	466.60	—
MSTR	MSTR270617P00800000	Put	2027-06-17	253	8.3	0.69	800.00	+386.17%	633.98	632.17	629.94	—
MSTR	MSTR270617P00790000	Put	2027-06-17	253	8.3	0.69	790.00	+380.10%	622.07	620.36	627.71	—
MSTR	MSTR270617P00780000	Put	2027-06-17	253	8.3	0.69	780.00	+374.02%	618.10	614.37	609.93	—
MSTR	MSTR270617P00770000	Put	2027-06-17	253	8.3	0.69	770.00	+367.94%	616.40	608.80	581.75	—
MSTR	MSTR270617P00760000	Put	2027-06-17	253	8.3	0.69	760.00	+361.87%	603.29	591.57	585.52	—
MSTR	MSTR270617P00750000	Put	2027-06-17	253	8.3	0.69	750.00	+355.79%	592.60	573.21	649.99	—
MSTR	MSTR270617P00740000	Put	2027-06-17	253	8.3	0.69	740.00	+349.71%	584.95	582.41	613.18	—
MSTR	MSTR270617P00730000	Put	2027-06-17	253	8.3	0.69	730.00	+343.63%	569.44	556.46	630.21	—
MSTR	MSTR270617P00720000	Put	2027-06-17	253	8.3	0.69	720.00	+337.56%	568.10	560.40	592.32	—
MSTR	MSTR270617P00710000	Put	2027-06-17	253	8.3	0.69	710.00	+331.48%	553.49	539.66	586.43	—
MSTR	MSTR270617P00700000	Put	2027-06-17	253	8.3	0.69	700.00	+325.40%	549.15	539.94	605.23	—
MSTR	MSTR270617P00690000	Put	2027-06-17	253	8.3	0.69	690.00	+319.33%	534.04	524.20	568.60	—
MSTR	MSTR270617P00680000	Put	2027-06-17	253	8.3	0.69	680.00	+313.25%	524.90	517.25	590.30	—
MSTR	MSTR270617P00670000	Put	2027-06-17	253	8.3	0.69	670.00	+307.17%	516.36	508.66	550.87	—
MSTR	MSTR270617P00660000	Put	2027-06-17	253	8.3	0.69	660.00	+301.09%	497.38	491.98	473.20	—
MSTR	MSTR270617P00650000	Put	2027-06-17	253	8.3	0.69	650.00	+295.02%	490.47	473.25	471.24	—
MSTR	MSTR270617P00640000	Put	2027-06-17	253	8.3	0.69	640.00	+288.94%	484.35	467.63	455.16	—
MSTR	MSTR270617P00630000	Put	2027-06-17	253	8.3	0.69	630.00	+282.86%	465.73	462.40	451.30	—
MSTR	MSTR270617P00620000	Put	2027-06-17	253	8.3	0.69	620.00	+276.79%	465.36	450.84	493.36	—
MSTR	MSTR270617P00610000	Put	2027-06-17	253	8.3	0.69	610.00	+270.71%	454.76	449.68	427.42	—
MSTR	MSTR270617P00600000	Put	2027-06-17	253	8.3	0.69	600.00	+264.63%	434.06	425.70	471.98	—
MSTR	MSTR270617P00590000	Put	2027-06-17	253	8.3	0.69	590.00	+258.55%	430.05	416.77	453.01	—
MSTR	MSTR270617P00580000	Put	2027-06-17	253	8.3	0.69	580.00	+252.48%	427.55	417.12	398.00	—
MSTR	MSTR270617P00570000	Put	2027-06-17	253	8.3	0.69	570.00	+246.40%	417.49	409.79	386.53	—
MSTR	MSTR270617P00560000	Put	2027-06-17	253	8.3	0.69	560.00	+240.32%	399.79	398.47	378.25	—
MSTR	MSTR270617P00550000	Put	2027-06-17	253	8.3	0.69	550.00	+234.24%	390.76	387.17	367.83	—
MSTR	MSTR270617P00540000	Put	2027-06-17	253	8.3	0.69	540.00	+228.17%	374.91	371.20	410.52	—
MSTR	MSTR270617P00530000	Put	2027-06-17	253	8.3	0.69	530.00	+222.09%	370.50	363.13	347.94	—
MSTR	MSTR270617P00520000	Put	2027-06-17	253	8.3	0.69	520.00	+216.01%	361.16	353.94	334.23	—
MSTR	MSTR270617P00510000	Put	2027-06-17	253	8.3	0.69	510.00	+209.94%	354.59	348.27	386.66	—
MSTR	MSTR270617P00500000	Put	2027-06-17	253	8.3	0.69	500.00	+203.86%	338.88	331.57	382.85	—
MSTR	MSTR270617P00490000	Put	2027-06-17	253	8.3	0.69	490.00	+197.78%	323.51	316.67	375.46	—
MSTR	MSTR270617P00480000	Put	2027-06-17	253	8.3	0.69	480.00	+191.70%	315.96	309.87	342.97	—
MSTR	MSTR270617P00470000	Put	2027-06-17	253	8.3	0.69	470.00	+185.63%	309.60	304.69	348.79	—
MSTR	MSTR270617P00460000	Put	2027-06-17	253	8.3	0.69	460.00	+179.55%	300.42	293.31	332.73	—
MSTR	MSTR270617P00450000	Put	2027-06-17	253	8.3	0.69	450.00	+173.47%	282.82	281.50	289.45	—
MSTR	MSTR270617P00440000	Put	2027-06-17	253	8.3	0.69	440.00	+167.40%	276.28	270.70	355.17	—
MSTR	MSTR270617P00430000	Put	2027-06-17	253	8.3	0.69	430.00	+161.32%	265.69	258.83	304.63	—
MSTR	MSTR270617P00420000	Put	2027-06-17	253	8.3	0.69	420.00	+155.24%	257.20	255.81	335.22	—
MSTR	MSTR270617P00410000	Put	2027-06-17	253	8.3	0.69	410.00	+149.16%	250.98	245.58	274.58	—
MSTR	MSTR270617P00400000	Put	2027-06-17	253	8.3	0.69	400.00	+143.09%	238.11	232.62	267.16	—
MSTR	MSTR270617P00390000	Put	2027-06-17	253	8.3	0.69	390.00	+137.01%	233.77	222.60	254.98	—
MSTR	MSTR270617P00380000	Put	2027-06-17	253	8.3	0.69	380.00	+130.93%	216.60	210.60	256.19	—
MSTR	MSTR270617P00370000	Put	2027-06-17	253	8.3	0.69	370.00	+124.86%	208.03	200.13	245.94	—
MSTR	MSTR270617P00360000	Put	2027-06-17	253	8.3	0.69	360.00	+118.78%	203.19	191.02	209.82	—
MSTR	MSTR270617P00350000	Put	2027-06-17	253	8.3	0.69	350.00	+112.70%	194.85	183.18	227.11	—
MSTR	MSTR270617P00340000	Put	2027-06-17	253	8.3	0.69	340.00	+106.62%	179.65	174.76	243.40	—
MSTR	MSTR270617P00330000	Put	2027-06-17	253	8.3	0.69	330.00	+100.55%	173.09	167.85	170.98	—
MSTR	MSTR270617P00320000	Put	2027-06-17	253	8.3	0.69	320.00	+94.47%	162.77	156.44	182.09	—
MSTR	MSTR270617P00310000	Put	2027-06-17	253	8.3	0.69	310.00	+88.39%	151.30	145.27	152.79	—
MSTR	MSTR270617P00300000	Put	2027-06-17	253	8.3	0.69	300.00	+82.32%	146.93	135.24	141.75	—
MSTR	MSTR270617P00290000	Put	2027-06-17	253	8.3	0.69	290.00	+76.24%	136.32	127.83	142.38	—
MSTR	MSTR270617P00280000	Put	2027-06-17	253	8.3	0.69	280.00	+70.16%	124.95	121.39	149.65	—
MSTR	MSTR270617P00270000	Put	2027-06-17	253	8.3	0.69	270.00	+64.08%	116.40	109.41	114.72	—
MSTR	MSTR270617P00260000	Put	2027-06-17	253	8.3	0.69	260.00	+58.01%	105.45	103.32	106.07	—
MSTR	MSTR270617P00250000	Put	2027-06-17	253	8.3	0.69	250.00	+51.93%	101.22	94.04	97.04	—
MSTR	MSTR270617P00240000	Put	2027-06-17	253	8.3	0.69	240.00	+45.85%	92.30	85.99	95.80	—
MSTR	MSTR270617P00230000	Put	2027-06-17	253	8.3	0.69	230.00	+39.78%	82.11	76.79	80.69	—
MSTR	MSTR270617P00220000	Put	2027-06-17	253	8.3	0.69	220.00	+33.70%	76.68	70.05	71.40	—
MSTR	MSTR270617P00210000	Put	2027-06-17	253	8.3	0.69	210.00	+27.62%	66.03	62.62	68.97	—
MSTR	MSTR270617P00200000	Put	2027-06-17	253	8.3	0.69	200.00	+21.54%	58.01	56.48	58.06	—
MSTR	MSTR270617P00195000	Put	2027-06-17	253	8.3	0.69	195.00	+18.51%	54.16	53.28	59.92	—
MSTR	MSTR270617P00190000	Put	2027-06-17	253	8.3	0.69	190.00	+15.47%	50.77	49.29	55.96	—
MSTR	MSTR270617P00185000	Put	2027-06-17	253	8.3	0.69	185.00	+12.43%	49.14	45.71	67.53	—
MSTR	MSTR270617P00180000	Put	2027-06-17	253	8.3	0.69	180.00	+9.39%	45.66	44.28	43.85	—
MSTR	MSTR270617P00175000	Put	2027-06-17	253	8.3	0.69	175.00	+6.35%	42.40	39.69	41.37	—
MSTR	MSTR270617P00170000	Put	2027-06-17	253	8.3	0.69	170.00	+3.31%	39.27	37.28	37.90	—
MSTR	MSTR270617P00165000	Put	2027-06-17	253	8.3	0.69	165.00	+0.27%	36.30	34.68	35.89	—
MSTR	MSTR270617P00160000	Put	2027-06-17	253	8.3	0.69	160.00	-2.77%	32.45	30.20	31.41	—
MSTR	MSTR270617P00155000	Put	2027-06-17	253	8.3	0.69	155.00	-5.80%	30.38	28.58	28.70	—
MSTR	MSTR270617P00150000	Put	2027-06-17	253	8.3	0.69	150.00	-8.84%	27.10	25.59	25.64	—
MSTR	MSTR270617P00145000	Put	2027-06-17	253	8.3	0.69	145.00	-11.88%	24.67	23.46	25.08	—
MSTR	MSTR270617P00140000	Put	2027-06-17	253	8.3	0.69	140.00	-14.92%	22.33	21.05	21.00	—
MSTR	MSTR270617P00135000	Put	2027-06-17	253	8.3	0.69	135.00	-17.96%	20.09	18.87	19.52	—
MSTR	MSTR270617P00130000	Put	2027-06-17	253	8.3	0.69	130.00	-21.00%	18.27	16.93	16.89	—
MSTR	MSTR270617P00125000	Put	2027-06-17	253	8.3	0.69	125.00	-24.04%	16.02	15.29	15.35	—
MSTR	MSTR270617P00120000	Put	2027-06-17	253	8.3	0.69	120.00	-27.07%	14.27	13.10	13.74	—
MSTR	MSTR270617P00115000	Put	2027-06-17	253	8.3	0.69	115.00	-30.11%	12.47	11.77	12.03	—
MSTR	MSTR270617P00110000	Put	2027-06-17	253	8.3	0.69	110.00	-33.15%	11.17	10.18	10.84	—
MSTR	MSTR270617P00105000	Put	2027-06-17	253	8.3	0.69	105.00	-36.19%	9.57	8.55	9.10	—
MSTR	MSTR270617P00100000	Put	2027-06-17	253	8.3	0.69	100.00	-39.23%	8.37	7.53	7.70	—
MSTR	MSTR270617P00095000	Put	2027-06-17	253	8.3	0.69	95.00	-42.27%	7.08	6.11	6.62	—
MSTR	MSTR270617P00090000	Put	2027-06-17	253	8.3	0.69	90.00	-45.31%	6.23	5.42	5.70	—
MSTR	MSTR270617P00085000	Put	2027-06-17	253	8.3	0.69	85.00	-48.34%	5.28	4.53	4.80	—
MSTR	MSTR270617P00080000	Put	2027-06-17	253	8.3	0.69	80.00	-51.38%	4.47	3.84	4.05	—
MSTR	MSTR270617P00075000	Put	2027-06-17	253	8.3	0.69	75.00	-54.42%	3.73	3.22	3.57	—
MSTR	MSTR270617P00070000	Put	2027-06-17	253	8.3	0.69	70.00	-57.46%	3.54	2.25	2.98	—
MSTR	MSTR270617P00065000	Put	2027-06-17	253	8.3	0.69	65.00	-60.50%	2.89	1.91	2.50	—
MSTR	MSTR270617P00060000	Put	2027-06-17	253	8.3	0.69	60.00	-63.54%	2.46	1.35	2.00	—
MSTR	MSTR270617P00055000	Put	2027-06-17	253	8.3	0.69	55.00	-66.58%	2.60	0.98	1.90	—
MSTR	MSTR270617P00050000	Put	2027-06-17	253	8.3	0.69	50.00	-69.61%	1.81	1.23	1.46	—
MSTR	MSTR270617P00045000	Put	2027-06-17	253	8.3	0.69	45.00	-72.65%	1.75	0.88	1.50	—
MSTR	MSTR270617P00040000	Put	2027-06-17	253	8.3	0.69	40.00	-75.69%	1.47	0.67	0.95	—
MSTR	MSTR270617P00035000	Put	2027-06-17	253	8.3	0.69	35.00	-78.73%	1.18	0.05	0.84	—
MSTR	MSTR270617P00030000	Put	2027-06-17	253	8.3	0.69	30.00	-81.77%	0.78	0.07	0.50	—
MSTR	MSTR270617P00025000	Put	2027-06-17	253	8.3	0.69	25.00	-84.81%	0.82	0.00	0.35	—
MSTR	MSTR270617P00020000	Put	2027-06-17	253	8.3	0.69	20.00	-87.85%	0.37	0.22	0.29	—
MSTR	MSTR270617P00015000	Put	2027-06-17	253	8.3	0.69	15.00	-90.88%	0.28	0.15	0.30	—
MSTR	MSTR270617P00010000	Put	2027-06-17	253	8.3	0.69	10.00	-93.92%	0.20	0.03	0.14	—
MSTR	MSTR270617P00005000	Put	2027-06-17	253	8.3	0.69	5.00	-96.96%	0.07	0.01	0.04	—
MSTR	MSTR270917C00910000	Call	2027-09-17	345	11.3	0.95	910.00	+453.02%	2.65	2.22	2.35	—
MSTR	MSTR270917C00900000	Call	2027-09-17	345	11.3	0.95	900.00	+446.95%	2.96	1.95	2.50	—
MSTR	MSTR270917C00890000	Call	2027-09-17	345	11.3	0.95	890.00	+440.87%	3.10	1.82	2.52	—
MSTR	MSTR270917C00880000	Call	2027-09-17	345	11.3	0.95	880.00	+434.79%	2.96	2.04	2.49	—
MSTR	MSTR270917C00870000	Call	2027-09-17	345	11.3	0.95	870.00	+428.71%	3.17	2.16	2.85	—
MSTR	MSTR270917C00860000	Call	2027-09-17	345	11.3	0.95	860.00	+422.64%	2.80	2.30	2.52	—
MSTR	MSTR270917C00850000	Call	2027-09-17	345	11.3	0.95	850.00	+416.56%	3.14	2.32	2.83	—
MSTR	MSTR270917C00660000	Call	2027-09-17	345	11.3	0.95	660.00	+301.09%	4.67	4.07	4.45	—
MSTR	MSTR270917C00640000	Call	2027-09-17	345	11.3	0.95	640.00	+288.94%	5.32	4.07	7.01	—
MSTR	MSTR270917C00620000	Call	2027-09-17	345	11.3	0.95	620.00	+276.79%	6.72	3.23	6.15	—
MSTR	MSTR270917C00600000	Call	2027-09-17	345	11.3	0.95	600.00	+264.63%	5.51	4.74	4.80	—
MSTR	MSTR270917C00580000	Call	2027-09-17	345	11.3	0.95	580.00	+252.48%	6.98	4.19	8.15	—
MSTR	MSTR270917C00560000	Call	2027-09-17	345	11.3	0.95	560.00	+240.32%	6.98	5.31	6.43	—
MSTR	MSTR270917C00540000	Call	2027-09-17	345	11.3	0.95	540.00	+228.17%	7.64	4.98	6.20	—
MSTR	MSTR270917C00520000	Call	2027-09-17	345	11.3	0.95	520.00	+216.01%	8.73	5.02	9.84	—
MSTR	MSTR270917C00500000	Call	2027-09-17	345	11.3	0.95	500.00	+203.86%	8.28	5.75	7.50	—
MSTR	MSTR270917C00490000	Call	2027-09-17	345	11.3	0.95	490.00	+197.78%	8.44	6.18	7.26	—
MSTR	MSTR270917C00480000	Call	2027-09-17	345	11.3	0.95	480.00	+191.70%	8.82	6.32	8.32	—
MSTR	MSTR270917C00470000	Call	2027-09-17	345	11.3	0.95	470.00	+185.63%	9.48	6.32	8.67	—
MSTR	MSTR270917C00460000	Call	2027-09-17	345	11.3	0.95	460.00	+179.55%	8.60	7.57	9.02	—
MSTR	MSTR270917C00450000	Call	2027-09-17	345	11.3	0.95	450.00	+173.47%	8.98	7.93	9.00	—
MSTR	MSTR270917C00440000	Call	2027-09-17	345	11.3	0.95	440.00	+167.40%	11.05	7.63	8.75	—
MSTR	MSTR270917C00430000	Call	2027-09-17	345	11.3	0.95	430.00	+161.32%	11.37	8.22	9.96	—
MSTR	MSTR270917C00420000	Call	2027-09-17	345	11.3	0.95	420.00	+155.24%	11.22	8.66	10.25	—
MSTR	MSTR270917C00410000	Call	2027-09-17	345	11.3	0.95	410.00	+149.16%	10.57	9.68	12.27	—
MSTR	MSTR270917C00400000	Call	2027-09-17	345	11.3	0.95	400.00	+143.09%	10.91	9.42	10.58	—
MSTR	MSTR270917C00390000	Call	2027-09-17	345	11.3	0.95	390.00	+137.01%	12.72	10.30	11.94	—
MSTR	MSTR270917C00380000	Call	2027-09-17	345	11.3	0.95	380.00	+130.93%	13.21	11.00	11.42	—
MSTR	MSTR270917C00370000	Call	2027-09-17	345	11.3	0.95	370.00	+124.86%	13.86	11.57	11.45	—
MSTR	MSTR270917C00360000	Call	2027-09-17	345	11.3	0.95	360.00	+118.78%	15.02	12.23	18.58	—
MSTR	MSTR270917C00350000	Call	2027-09-17	345	11.3	0.95	350.00	+112.70%	15.02	13.02	14.20	—
MSTR	MSTR270917C00340000	Call	2027-09-17	345	11.3	0.95	340.00	+106.62%	15.23	13.81	13.45	—
MSTR	MSTR270917C00330000	Call	2027-09-17	345	11.3	0.95	330.00	+100.55%	16.26	12.97	13.60	—
MSTR	MSTR270917C00320000	Call	2027-09-17	345	11.3	0.95	320.00	+94.47%	17.51	15.13	16.38	—
MSTR	MSTR270917C00310000	Call	2027-09-17	345	11.3	0.95	310.00	+88.39%	18.50	15.62	15.90	—
MSTR	MSTR270917C00300000	Call	2027-09-17	345	11.3	0.95	300.00	+82.32%	19.12	17.05	18.90	—
MSTR	MSTR270917C00290000	Call	2027-09-17	345	11.3	0.95	290.00	+76.24%	20.33	18.04	20.00	—
MSTR	MSTR270917C00280000	Call	2027-09-17	345	11.3	0.95	280.00	+70.16%	21.31	18.79	20.99	—
MSTR	MSTR270917C00270000	Call	2027-09-17	345	11.3	0.95	270.00	+64.08%	24.48	18.88	25.15	—
MSTR	MSTR270917C00260000	Call	2027-09-17	345	11.3	0.95	260.00	+58.01%	24.45	21.78	23.75	—
MSTR	MSTR270917C00250000	Call	2027-09-17	345	11.3	0.95	250.00	+51.93%	26.18	23.45	25.04	—
MSTR	MSTR270917C00240000	Call	2027-09-17	345	11.3	0.95	240.00	+45.85%	28.00	24.79	26.04	—
MSTR	MSTR270917C00230000	Call	2027-09-17	345	11.3	0.95	230.00	+39.78%	29.82	27.22	28.38	—
MSTR	MSTR270917C00220000	Call	2027-09-17	345	11.3	0.95	220.00	+33.70%	31.45	29.04	29.10	—
MSTR	MSTR270917C00210000	Call	2027-09-17	345	11.3	0.95	210.00	+27.62%	34.98	31.82	33.00	—
MSTR	MSTR270917C00200000	Call	2027-09-17	345	11.3	0.95	200.00	+21.54%	36.76	33.59	35.30	—
MSTR	MSTR270917C00195000	Call	2027-09-17	345	11.3	0.95	195.00	+18.51%	38.74	35.47	35.27	—
MSTR	MSTR270917C00190000	Call	2027-09-17	345	11.3	0.95	190.00	+15.47%	39.53	36.40	36.50	—
MSTR	MSTR270917C00185000	Call	2027-09-17	345	11.3	0.95	185.00	+12.43%	44.13	35.30	40.00	—
MSTR	MSTR270917C00180000	Call	2027-09-17	345	11.3	0.95	180.00	+9.39%	42.58	40.38	41.14	—
MSTR	MSTR270917C00175000	Call	2027-09-17	345	11.3	0.95	175.00	+6.35%	45.20	41.69	45.98	—
MSTR	MSTR270917C00170000	Call	2027-09-17	345	11.3	0.95	170.00	+3.31%	45.96	42.99	45.00	—
MSTR	MSTR270917C00165000	Call	2027-09-17	345	11.3	0.95	165.00	+0.27%	50.22	46.29	46.83	—
MSTR	MSTR270917C00160000	Call	2027-09-17	345	11.3	0.95	160.00	-2.77%	48.23	47.44	51.29	—
MSTR	MSTR270917C00155000	Call	2027-09-17	345	11.3	0.95	155.00	-5.80%	53.70	45.71	51.00	—
MSTR	MSTR270917C00150000	Call	2027-09-17	345	11.3	0.95	150.00	-8.84%	53.81	50.91	56.15	—
MSTR	MSTR270917C00145000	Call	2027-09-17	345	11.3	0.95	145.00	-11.88%	57.28	51.40	50.27	—
MSTR	MSTR270917C00140000	Call	2027-09-17	345	11.3	0.95	140.00	-14.92%	57.80	55.54	57.20	—
MSTR	MSTR270917C00135000	Call	2027-09-17	345	11.3	0.95	135.00	-17.96%	61.45	56.88	56.70	—
MSTR	MSTR270917C00130000	Call	2027-09-17	345	11.3	0.95	130.00	-21.00%	63.27	61.01	63.89	—
MSTR	MSTR270917C00125000	Call	2027-09-17	345	11.3	0.95	125.00	-24.04%	67.49	63.28	59.95	—
MSTR	MSTR270917C00120000	Call	2027-09-17	345	11.3	0.95	120.00	-27.07%	68.74	66.10	65.50	—
MSTR	MSTR270917C00115000	Call	2027-09-17	345	11.3	0.95	115.00	-30.11%	72.25	68.46	72.81	—
MSTR	MSTR270917C00110000	Call	2027-09-17	345	11.3	0.95	110.00	-33.15%	77.22	72.59	80.66	—
MSTR	MSTR270917C00105000	Call	2027-09-17	345	11.3	0.95	105.00	-36.19%	81.29	76.46	81.86	—
MSTR	MSTR270917C00100000	Call	2027-09-17	345	11.3	0.95	100.00	-39.23%	82.71	80.58	83.84	—
MSTR	MSTR270917C00095000	Call	2027-09-17	345	11.3	0.95	95.00	-42.27%	88.61	78.92	75.33	—
MSTR	MSTR270917C00090000	Call	2027-09-17	345	11.3	0.95	90.00	-45.31%	88.70	82.73	87.50	—
MSTR	MSTR270917C00085000	Call	2027-09-17	345	11.3	0.95	85.00	-48.34%	94.65	88.40	84.15	—
MSTR	MSTR270917C00080000	Call	2027-09-17	345	11.3	0.95	80.00	-51.38%	98.43	92.03	94.15	—
MSTR	MSTR270917C00075000	Call	2027-09-17	345	11.3	0.95	75.00	-54.42%	100.96	93.61	100.00	—
MSTR	MSTR270917C00070000	Call	2027-09-17	345	11.3	0.95	70.00	-57.46%	108.34	96.56	92.78	—
MSTR	MSTR270917C00065000	Call	2027-09-17	345	11.3	0.95	65.00	-60.50%	109.25	104.50	91.25	—
MSTR	MSTR270917C00060000	Call	2027-09-17	345	11.3	0.95	60.00	-63.54%	116.21	105.76	111.95	—
MSTR	MSTR270917C00055000	Call	2027-09-17	345	11.3	0.95	55.00	-66.58%	117.27	111.19	94.65	—
MSTR	MSTR270917C00050000	Call	2027-09-17	345	11.3	0.95	50.00	-69.61%	123.55	116.40	117.30	—
MSTR	MSTR270917C00040000	Call	2027-09-17	345	11.3	0.95	40.00	-75.69%	129.57	125.54	59.00	—
MSTR	MSTR270917C00035000	Call	2027-09-17	345	11.3	0.95	35.00	-78.73%	137.95	129.20	101.04	—
MSTR	MSTR270917C00030000	Call	2027-09-17	345	11.3	0.95	30.00	-81.77%	141.39	135.38	64.95	—
MSTR	MSTR270917C00025000	Call	2027-09-17	345	11.3	0.95	25.00	-84.81%	146.46	139.22	90.00	—
MSTR	MSTR270917C00020000	Call	2027-09-17	345	11.3	0.95	20.00	-87.85%	149.25	142.25	75.25	—
MSTR	MSTR270917C00015000	Call	2027-09-17	345	11.3	0.95	15.00	-90.88%	157.66	147.73	85.95	—
MSTR	MSTR270917C00010000	Call	2027-09-17	345	11.3	0.95	10.00	-93.92%	162.24	149.11	—	—
MSTR	MSTR270917C00005000	Call	2027-09-17	345	11.3	0.95	5.00	-96.96%	162.31	154.62	140.25	—
MSTR	MSTR270917P00910000	Put	2027-09-17	345	11.3	0.95	910.00	+453.02%	757.84	727.24	767.92	—
MSTR	MSTR270917P00900000	Put	2027-09-17	345	11.3	0.95	900.00	+446.95%	751.56	738.05	615.50	—
MSTR	MSTR270917P00890000	Put	2027-09-17	345	11.3	0.95	890.00	+440.87%	733.85	715.45	751.21	—
MSTR	MSTR270917P00880000	Put	2027-09-17	345	11.3	0.95	880.00	+434.79%	707.14	706.50	593.35	—
MSTR	MSTR270917P00870000	Put	2027-09-17	345	11.3	0.95	870.00	+428.71%	714.60	706.05	720.05	—
MSTR	MSTR270917P00860000	Put	2027-09-17	345	11.3	0.95	860.00	+422.64%	695.91	685.78	699.95	—
MSTR	MSTR270917P00850000	Put	2027-09-17	345	11.3	0.95	850.00	+416.56%	697.30	672.30	721.30	—
MSTR	MSTR270917P00660000	Put	2027-09-17	345	11.3	0.95	660.00	+301.09%	504.07	501.01	520.18	—
MSTR	MSTR270917P00640000	Put	2027-09-17	345	11.3	0.95	640.00	+288.94%	480.62	466.61	501.16	—
MSTR	MSTR270917P00620000	Put	2027-09-17	345	11.3	0.95	620.00	+276.79%	465.06	445.70	478.26	—
MSTR	MSTR270917P00600000	Put	2027-09-17	345	11.3	0.95	600.00	+264.63%	441.00	437.77	463.47	—
MSTR	MSTR270917P00580000	Put	2027-09-17	345	11.3	0.95	580.00	+252.48%	421.14	411.64	477.93	—
MSTR	MSTR270917P00560000	Put	2027-09-17	345	11.3	0.95	560.00	+240.32%	405.11	387.89	392.35	—
MSTR	MSTR270917P00540000	Put	2027-09-17	345	11.3	0.95	540.00	+228.17%	379.11	371.19	401.92	—
MSTR	MSTR270917P00520000	Put	2027-09-17	345	11.3	0.95	520.00	+216.01%	365.21	356.61	377.28	—
MSTR	MSTR270917P00500000	Put	2027-09-17	345	11.3	0.95	500.00	+203.86%	343.68	333.01	358.71	—
MSTR	MSTR270917P00490000	Put	2027-09-17	345	11.3	0.95	490.00	+197.78%	329.94	321.82	358.62	—
MSTR	MSTR270917P00480000	Put	2027-09-17	345	11.3	0.95	480.00	+191.70%	319.86	310.92	350.12	—
MSTR	MSTR270917P00470000	Put	2027-09-17	345	11.3	0.95	470.00	+185.63%	311.12	301.33	332.27	—
MSTR	MSTR270917P00460000	Put	2027-09-17	345	11.3	0.95	460.00	+179.55%	297.97	297.49	320.73	—
MSTR	MSTR270917P00450000	Put	2027-09-17	345	11.3	0.95	450.00	+173.47%	286.58	276.72	318.49	—
MSTR	MSTR270917P00440000	Put	2027-09-17	345	11.3	0.95	440.00	+167.40%	285.28	267.83	300.81	—
MSTR	MSTR270917P00430000	Put	2027-09-17	345	11.3	0.95	430.00	+161.32%	274.34	262.20	292.87	—
MSTR	MSTR270917P00420000	Put	2027-09-17	345	11.3	0.95	420.00	+155.24%	263.20	253.39	289.94	—
MSTR	MSTR270917P00410000	Put	2027-09-17	345	11.3	0.95	410.00	+149.16%	255.23	247.23	236.18	—
MSTR	MSTR270917P00400000	Put	2027-09-17	345	11.3	0.95	400.00	+143.09%	242.58	229.19	268.21	—
MSTR	MSTR270917P00390000	Put	2027-09-17	345	11.3	0.95	390.00	+137.01%	228.18	223.50	304.36	—
MSTR	MSTR270917P00380000	Put	2027-09-17	345	11.3	0.95	380.00	+130.93%	221.28	211.43	253.66	—
MSTR	MSTR270917P00370000	Put	2027-09-17	345	11.3	0.95	370.00	+124.86%	209.22	204.88	246.49	—
MSTR	MSTR270917P00360000	Put	2027-09-17	345	11.3	0.95	360.00	+118.78%	203.42	193.09	209.89	—
MSTR	MSTR270917P00350000	Put	2027-09-17	345	11.3	0.95	350.00	+112.70%	192.08	187.29	190.44	—
MSTR	MSTR270917P00340000	Put	2027-09-17	345	11.3	0.95	340.00	+106.62%	184.94	179.41	183.15	—
MSTR	MSTR270917P00330000	Put	2027-09-17	345	11.3	0.95	330.00	+100.55%	175.42	169.72	205.76	—
MSTR	MSTR270917P00320000	Put	2027-09-17	345	11.3	0.95	320.00	+94.47%	168.48	158.24	199.43	—
MSTR	MSTR270917P00310000	Put	2027-09-17	345	11.3	0.95	310.00	+88.39%	155.16	149.49	180.85	—
MSTR	MSTR270917P00300000	Put	2027-09-17	345	11.3	0.95	300.00	+82.32%	148.68	141.07	147.77	—
MSTR	MSTR270917P00290000	Put	2027-09-17	345	11.3	0.95	290.00	+76.24%	137.94	131.25	145.27	—
MSTR	MSTR270917P00280000	Put	2027-09-17	345	11.3	0.95	280.00	+70.16%	127.89	121.67	152.43	—
MSTR	MSTR270917P00270000	Put	2027-09-17	345	11.3	0.95	270.00	+64.08%	120.85	111.17	127.56	—
MSTR	MSTR270917P00260000	Put	2027-09-17	345	11.3	0.95	260.00	+58.01%	114.21	106.44	169.13	—
MSTR	MSTR270917P00250000	Put	2027-09-17	345	11.3	0.95	250.00	+51.93%	106.19	97.51	100.89	—
MSTR	MSTR270917P00240000	Put	2027-09-17	345	11.3	0.95	240.00	+45.85%	98.04	88.45	95.45	—
MSTR	MSTR270917P00230000	Put	2027-09-17	345	11.3	0.95	230.00	+39.78%	86.83	83.45	109.63	—
MSTR	MSTR270917P00220000	Put	2027-09-17	345	11.3	0.95	220.00	+33.70%	80.33	74.50	102.51	—
MSTR	MSTR270917P00210000	Put	2027-09-17	345	11.3	0.95	210.00	+27.62%	75.10	69.59	74.31	—
MSTR	MSTR270917P00200000	Put	2027-09-17	345	11.3	0.95	200.00	+21.54%	64.98	62.73	63.17	—
MSTR	MSTR270917P00195000	Put	2027-09-17	345	11.3	0.95	195.00	+18.51%	62.15	57.83	79.19	—
MSTR	MSTR270917P00190000	Put	2027-09-17	345	11.3	0.95	190.00	+15.47%	57.99	53.90	61.06	—
MSTR	MSTR270917P00185000	Put	2027-09-17	345	11.3	0.95	185.00	+12.43%	54.06	51.75	70.22	—
MSTR	MSTR270917P00180000	Put	2027-09-17	345	11.3	0.95	180.00	+9.39%	49.38	47.47	52.94	—
MSTR	MSTR270917P00175000	Put	2027-09-17	345	11.3	0.95	175.00	+6.35%	47.13	45.50	45.35	—
MSTR	MSTR270917P00170000	Put	2027-09-17	345	11.3	0.95	170.00	+3.31%	44.62	42.10	43.67	—
MSTR	MSTR270917P00165000	Put	2027-09-17	345	11.3	0.95	165.00	+0.27%	41.86	38.01	45.94	—
MSTR	MSTR270917P00160000	Put	2027-09-17	345	11.3	0.95	160.00	-2.77%	38.83	36.27	37.26	—
MSTR	MSTR270917P00155000	Put	2027-09-17	345	11.3	0.95	155.00	-5.80%	35.37	33.91	33.80	—
MSTR	MSTR270917P00150000	Put	2027-09-17	345	11.3	0.95	150.00	-8.84%	32.75	31.37	31.08	—
MSTR	MSTR270917P00145000	Put	2027-09-17	345	11.3	0.95	145.00	-11.88%	30.00	28.60	29.98	—
MSTR	MSTR270917P00140000	Put	2027-09-17	345	11.3	0.95	140.00	-14.92%	27.48	25.67	27.32	—
MSTR	MSTR270917P00135000	Put	2027-09-17	345	11.3	0.95	135.00	-17.96%	25.26	23.85	24.00	—
MSTR	MSTR270917P00130000	Put	2027-09-17	345	11.3	0.95	130.00	-21.00%	23.77	21.20	22.25	—
MSTR	MSTR270917P00125000	Put	2027-09-17	345	11.3	0.95	125.00	-24.04%	20.63	19.57	20.22	—
MSTR	MSTR270917P00120000	Put	2027-09-17	345	11.3	0.95	120.00	-27.07%	18.49	17.75	18.08	—
MSTR	MSTR270917P00115000	Put	2027-09-17	345	11.3	0.95	115.00	-30.11%	16.48	15.65	16.25	—
MSTR	MSTR270917P00110000	Put	2027-09-17	345	11.3	0.95	110.00	-33.15%	15.93	13.51	14.42	—
MSTR	MSTR270917P00105000	Put	2027-09-17	345	11.3	0.95	105.00	-36.19%	13.77	12.33	15.00	—
MSTR	MSTR270917P00100000	Put	2027-09-17	345	11.3	0.95	100.00	-39.23%	12.15	11.03	11.30	—
MSTR	MSTR270917P00095000	Put	2027-09-17	345	11.3	0.95	95.00	-42.27%	10.36	9.66	9.90	—
MSTR	MSTR270917P00090000	Put	2027-09-17	345	11.3	0.95	90.00	-45.31%	8.80	8.37	8.66	—
MSTR	MSTR270917P00085000	Put	2027-09-17	345	11.3	0.95	85.00	-48.34%	7.38	7.12	7.13	—
MSTR	MSTR270917P00080000	Put	2027-09-17	345	11.3	0.95	80.00	-51.38%	6.46	6.15	6.46	—
MSTR	MSTR270917P00075000	Put	2027-09-17	345	11.3	0.95	75.00	-54.42%	5.59	5.15	5.40	—
MSTR	MSTR270917P00070000	Put	2027-09-17	345	11.3	0.95	70.00	-57.46%	4.89	4.23	4.85	—
MSTR	MSTR270917P00065000	Put	2027-09-17	345	11.3	0.95	65.00	-60.50%	4.51	3.15	4.10	—
MSTR	MSTR270917P00060000	Put	2027-09-17	345	11.3	0.95	60.00	-63.54%	4.84	1.50	3.50	—
MSTR	MSTR270917P00055000	Put	2027-09-17	345	11.3	0.95	55.00	-66.58%	3.08	1.01	2.82	—
MSTR	MSTR270917P00050000	Put	2027-09-17	345	11.3	0.95	50.00	-69.61%	3.01	1.67	2.76	—
MSTR	MSTR270917P00040000	Put	2027-09-17	345	11.3	0.95	40.00	-75.69%	2.56	0.85	1.76	—
MSTR	MSTR270917P00035000	Put	2027-09-17	345	11.3	0.95	35.00	-78.73%	1.50	0.75	1.07	—
MSTR	MSTR270917P00030000	Put	2027-09-17	345	11.3	0.95	30.00	-81.77%	1.56	0.17	1.20	—
MSTR	MSTR270917P00025000	Put	2027-09-17	345	11.3	0.95	25.00	-84.81%	2.04	0.00	0.78	—
MSTR	MSTR270917P00020000	Put	2027-09-17	345	11.3	0.95	20.00	-87.85%	1.77	0.00	0.48	—
MSTR	MSTR270917P00015000	Put	2027-09-17	345	11.3	0.95	15.00	-90.88%	0.74	0.00	0.40	—
MSTR	MSTR270917P00010000	Put	2027-09-17	345	11.3	0.95	10.00	-93.92%	0.45	0.00	0.19	—
MSTR	MSTR270917P00005000	Put	2027-09-17	345	11.3	0.95	5.00	-96.96%	0.33	0.00	0.08	—
MSTR	MSTR271217C00910000	Call	2027-12-17	436	14.3	1.19	910.00	+453.02%	4.23	3.77	3.97	—
MSTR	MSTR271217C00900000	Call	2027-12-17	436	14.3	1.19	900.00	+446.95%	4.48	3.70	4.00	—
MSTR	MSTR271217C00890000	Call	2027-12-17	436	14.3	1.19	890.00	+440.87%	4.53	3.37	4.25	—
MSTR	MSTR271217C00880000	Call	2027-12-17	436	14.3	1.19	880.00	+434.79%	4.71	3.85	4.38	—
MSTR	MSTR271217C00870000	Call	2027-12-17	436	14.3	1.19	870.00	+428.71%	4.92	3.93	4.44	—
MSTR	MSTR271217C00860000	Call	2027-12-17	436	14.3	1.19	860.00	+422.64%	4.83	4.12	4.39	—
MSTR	MSTR271217C00850000	Call	2027-12-17	436	14.3	1.19	850.00	+416.56%	4.53	4.16	4.53	—
MSTR	MSTR271217C00840000	Call	2027-12-17	436	14.3	1.19	840.00	+410.48%	5.07	4.01	4.77	—
MSTR	MSTR271217C00830000	Call	2027-12-17	436	14.3	1.19	830.00	+404.41%	4.73	4.17	4.65	—
MSTR	MSTR271217C00820000	Call	2027-12-17	436	14.3	1.19	820.00	+398.33%	5.16	4.23	4.98	—
MSTR	MSTR271217C00810000	Call	2027-12-17	436	14.3	1.19	810.00	+392.25%	5.53	4.27	5.32	—
MSTR	MSTR271217C00800000	Call	2027-12-17	436	14.3	1.19	800.00	+386.17%	5.07	4.38	4.97	—
MSTR	MSTR271217C00790000	Call	2027-12-17	436	14.3	1.19	790.00	+380.10%	4.98	4.58	4.98	—
MSTR	MSTR271217C00780000	Call	2027-12-17	436	14.3	1.19	780.00	+374.02%	6.78	4.32	5.48	—
MSTR	MSTR271217C00770000	Call	2027-12-17	436	14.3	1.19	770.00	+367.94%	5.87	4.58	6.00	—
MSTR	MSTR271217C00760000	Call	2027-12-17	436	14.3	1.19	760.00	+361.87%	6.09	4.77	5.40	—
MSTR	MSTR271217C00750000	Call	2027-12-17	436	14.3	1.19	750.00	+355.79%	6.63	4.92	8.10	—
MSTR	MSTR271217C00740000	Call	2027-12-17	436	14.3	1.19	740.00	+349.71%	7.09	5.04	6.07	—
MSTR	MSTR271217C00730000	Call	2027-12-17	436	14.3	1.19	730.00	+343.63%	5.85	5.17	6.18	—
MSTR	MSTR271217C00720000	Call	2027-12-17	436	14.3	1.19	720.00	+337.56%	6.94	5.13	6.17	—
MSTR	MSTR271217C00710000	Call	2027-12-17	436	14.3	1.19	710.00	+331.48%	6.48	5.46	6.27	—
MSTR	MSTR271217C00700000	Call	2027-12-17	436	14.3	1.19	700.00	+325.40%	6.64	5.54	5.89	—
MSTR	MSTR271217C00690000	Call	2027-12-17	436	14.3	1.19	690.00	+319.33%	7.29	5.40	6.05	—
MSTR	MSTR271217C00680000	Call	2027-12-17	436	14.3	1.19	680.00	+313.25%	6.78	5.74	6.50	—
MSTR	MSTR271217C00670000	Call	2027-12-17	436	14.3	1.19	670.00	+307.17%	6.76	5.97	6.33	—
MSTR	MSTR271217C00660000	Call	2027-12-17	436	14.3	1.19	660.00	+301.09%	6.94	6.05	7.18	—
MSTR	MSTR271217C00650000	Call	2027-12-17	436	14.3	1.19	650.00	+295.02%	7.49	6.33	6.80	—
MSTR	MSTR271217C00640000	Call	2027-12-17	436	14.3	1.19	640.00	+288.94%	8.07	5.18	6.70	—
MSTR	MSTR271217C00630000	Call	2027-12-17	436	14.3	1.19	630.00	+282.86%	7.75	6.48	7.36	—
MSTR	MSTR271217C00620000	Call	2027-12-17	436	14.3	1.19	620.00	+276.79%	7.62	6.73	7.53	—
MSTR	MSTR271217C00610000	Call	2027-12-17	436	14.3	1.19	610.00	+270.71%	7.61	6.78	9.62	—
MSTR	MSTR271217C00600000	Call	2027-12-17	436	14.3	1.19	600.00	+264.63%	7.82	7.16	8.03	—
MSTR	MSTR271217C00590000	Call	2027-12-17	436	14.3	1.19	590.00	+258.55%	8.48	7.26	7.80	—
MSTR	MSTR271217C00580000	Call	2027-12-17	436	14.3	1.19	580.00	+252.48%	8.45	7.66	8.05	—
MSTR	MSTR271217C00570000	Call	2027-12-17	436	14.3	1.19	570.00	+246.40%	9.19	7.85	8.25	—
MSTR	MSTR271217C00560000	Call	2027-12-17	436	14.3	1.19	560.00	+240.32%	9.25	8.18	8.50	—
MSTR	MSTR271217C00550000	Call	2027-12-17	436	14.3	1.19	550.00	+234.24%	9.39	8.23	8.80	—
MSTR	MSTR271217C00540000	Call	2027-12-17	436	14.3	1.19	540.00	+228.17%	10.51	8.62	9.05	—
MSTR	MSTR271217C00530000	Call	2027-12-17	436	14.3	1.19	530.00	+222.09%	10.50	8.83	10.32	—
MSTR	MSTR271217C00520000	Call	2027-12-17	436	14.3	1.19	520.00	+216.01%	11.37	9.33	9.55	—
MSTR	MSTR271217C00510000	Call	2027-12-17	436	14.3	1.19	510.00	+209.94%	10.53	9.61	9.90	—
MSTR	MSTR271217C00500000	Call	2027-12-17	436	14.3	1.19	500.00	+203.86%	11.02	9.84	10.13	—
MSTR	MSTR271217C00490000	Call	2027-12-17	436	14.3	1.19	490.00	+197.78%	11.18	10.26	10.63	—
MSTR	MSTR271217C00480000	Call	2027-12-17	436	14.3	1.19	480.00	+191.70%	11.87	10.42	16.02	—
MSTR	MSTR271217C00470000	Call	2027-12-17	436	14.3	1.19	470.00	+185.63%	11.97	10.92	11.40	—
MSTR	MSTR271217C00460000	Call	2027-12-17	436	14.3	1.19	460.00	+179.55%	12.30	11.11	11.70	—
MSTR	MSTR271217C00450000	Call	2027-12-17	436	14.3	1.19	450.00	+173.47%	13.01	11.66	12.20	—
MSTR	MSTR271217C00440000	Call	2027-12-17	436	14.3	1.19	440.00	+167.40%	13.53	11.85	14.06	—
MSTR	MSTR271217C00430000	Call	2027-12-17	436	14.3	1.19	430.00	+161.32%	13.77	12.60	13.15	—
MSTR	MSTR271217C00420000	Call	2027-12-17	436	14.3	1.19	420.00	+155.24%	14.66	13.12	13.60	—
MSTR	MSTR271217C00410000	Call	2027-12-17	436	14.3	1.19	410.00	+149.16%	15.00	13.79	13.93	—
MSTR	MSTR271217C00400000	Call	2027-12-17	436	14.3	1.19	400.00	+143.09%	15.08	14.08	14.93	—
MSTR	MSTR271217C00390000	Call	2027-12-17	436	14.3	1.19	390.00	+137.01%	16.14	14.62	15.25	—
MSTR	MSTR271217C00380000	Call	2027-12-17	436	14.3	1.19	380.00	+130.93%	16.53	15.19	16.00	—
MSTR	MSTR271217C00370000	Call	2027-12-17	436	14.3	1.19	370.00	+124.86%	17.67	15.93	15.98	—
MSTR	MSTR271217C00360000	Call	2027-12-17	436	14.3	1.19	360.00	+118.78%	18.20	17.07	19.55	—
MSTR	MSTR271217C00350000	Call	2027-12-17	436	14.3	1.19	350.00	+112.70%	19.10	17.45	18.17	—
MSTR	MSTR271217C00340000	Call	2027-12-17	436	14.3	1.19	340.00	+106.62%	20.04	18.87	22.60	—
MSTR	MSTR271217C00330000	Call	2027-12-17	436	14.3	1.19	330.00	+100.55%	20.22	19.47	21.40	—
MSTR	MSTR271217C00320000	Call	2027-12-17	436	14.3	1.19	320.00	+94.47%	22.30	19.69	23.64	—
MSTR	MSTR271217C00310000	Call	2027-12-17	436	14.3	1.19	310.00	+88.39%	23.39	21.64	22.25	—
MSTR	MSTR271217C00300000	Call	2027-12-17	436	14.3	1.19	300.00	+82.32%	24.38	22.71	23.50	—
MSTR	MSTR271217C00290000	Call	2027-12-17	436	14.3	1.19	290.00	+76.24%	26.11	24.09	25.13	—
MSTR	MSTR271217C00280000	Call	2027-12-17	436	14.3	1.19	280.00	+70.16%	27.91	24.83	26.98	—
MSTR	MSTR271217C00270000	Call	2027-12-17	436	14.3	1.19	270.00	+64.08%	28.98	26.16	27.40	—
MSTR	MSTR271217C00260000	Call	2027-12-17	436	14.3	1.19	260.00	+58.01%	30.06	28.85	28.34	—
MSTR	MSTR271217C00250000	Call	2027-12-17	436	14.3	1.19	250.00	+51.93%	31.98	29.35	30.90	—
MSTR	MSTR271217C00240000	Call	2027-12-17	436	14.3	1.19	240.00	+45.85%	33.02	32.19	30.75	—
MSTR	MSTR271217C00230000	Call	2027-12-17	436	14.3	1.19	230.00	+39.78%	35.07	33.06	34.50	—
MSTR	MSTR271217C00220000	Call	2027-12-17	436	14.3	1.19	220.00	+33.70%	38.03	35.36	37.05	—
MSTR	MSTR271217C00210000	Call	2027-12-17	436	14.3	1.19	210.00	+27.62%	40.68	36.96	41.32	—
MSTR	MSTR271217C00200000	Call	2027-12-17	436	14.3	1.19	200.00	+21.54%	42.87	41.31	41.38	—
MSTR	MSTR271217C00195000	Call	2027-12-17	436	14.3	1.19	195.00	+18.51%	45.07	42.42	43.20	—
MSTR	MSTR271217C00190000	Call	2027-12-17	436	14.3	1.19	190.00	+15.47%	45.92	42.38	44.65	—
MSTR	MSTR271217C00185000	Call	2027-12-17	436	14.3	1.19	185.00	+12.43%	47.36	44.95	48.11	—
MSTR	MSTR271217C00180000	Call	2027-12-17	436	14.3	1.19	180.00	+9.39%	50.64	46.85	47.70	—
MSTR	MSTR271217C00175000	Call	2027-12-17	436	14.3	1.19	175.00	+6.35%	50.12	48.79	49.36	—
MSTR	MSTR271217C00170000	Call	2027-12-17	436	14.3	1.19	170.00	+3.31%	53.31	50.41	52.35	—
MSTR	MSTR271217C00165000	Call	2027-12-17	436	14.3	1.19	165.00	+0.27%	55.52	52.33	53.65	—
MSTR	MSTR271217C00160000	Call	2027-12-17	436	14.3	1.19	160.00	-2.77%	55.38	53.73	55.38	—
MSTR	MSTR271217C00155000	Call	2027-12-17	436	14.3	1.19	155.00	-5.80%	59.29	55.85	56.50	—
MSTR	MSTR271217C00150000	Call	2027-12-17	436	14.3	1.19	150.00	-8.84%	58.62	56.46	58.70	—
MSTR	MSTR271217C00145000	Call	2027-12-17	436	14.3	1.19	145.00	-11.88%	64.06	58.71	64.13	—
MSTR	MSTR271217C00140000	Call	2027-12-17	436	14.3	1.19	140.00	-14.92%	66.03	60.81	62.79	—
MSTR	MSTR271217C00135000	Call	2027-12-17	436	14.3	1.19	135.00	-17.96%	67.44	63.61	67.13	—
MSTR	MSTR271217C00130000	Call	2027-12-17	436	14.3	1.19	130.00	-21.00%	71.42	64.34	68.00	—
MSTR	MSTR271217C00125000	Call	2027-12-17	436	14.3	1.19	125.00	-24.04%	73.37	67.22	72.58	—
MSTR	MSTR271217C00120000	Call	2027-12-17	436	14.3	1.19	120.00	-27.07%	77.08	73.03	71.15	—
MSTR	MSTR271217C00115000	Call	2027-12-17	436	14.3	1.19	115.00	-30.11%	80.59	72.47	75.42	—
MSTR	MSTR271217C00110000	Call	2027-12-17	436	14.3	1.19	110.00	-33.15%	79.69	77.73	79.20	—
MSTR	MSTR271217C00105000	Call	2027-12-17	436	14.3	1.19	105.00	-36.19%	86.33	80.58	78.00	—
MSTR	MSTR271217C00100000	Call	2027-12-17	436	14.3	1.19	100.00	-39.23%	87.90	79.69	86.05	—
MSTR	MSTR271217C00095000	Call	2027-12-17	436	14.3	1.19	95.00	-42.27%	89.61	84.59	85.57	—
MSTR	MSTR271217C00090000	Call	2027-12-17	436	14.3	1.19	90.00	-45.31%	94.67	90.37	92.35	—
MSTR	MSTR271217C00085000	Call	2027-12-17	436	14.3	1.19	85.00	-48.34%	96.58	88.97	95.50	—
MSTR	MSTR271217C00080000	Call	2027-12-17	436	14.3	1.19	80.00	-51.38%	100.16	92.04	98.44	—
MSTR	MSTR271217C00075000	Call	2027-12-17	436	14.3	1.19	75.00	-54.42%	105.73	98.19	96.00	—
MSTR	MSTR271217C00070000	Call	2027-12-17	436	14.3	1.19	70.00	-57.46%	106.87	102.65	102.25	—
MSTR	MSTR271217C00065000	Call	2027-12-17	436	14.3	1.19	65.00	-60.50%	113.19	105.80	101.46	—
MSTR	MSTR271217C00060000	Call	2027-12-17	436	14.3	1.19	60.00	-63.54%	118.54	112.66	94.98	—
MSTR	MSTR271217C00055000	Call	2027-12-17	436	14.3	1.19	55.00	-66.58%	118.34	112.05	70.22	—
MSTR	MSTR271217C00050000	Call	2027-12-17	436	14.3	1.19	50.00	-69.61%	124.12	118.36	99.70	—
MSTR	MSTR271217C00045000	Call	2027-12-17	436	14.3	1.19	45.00	-72.65%	128.47	122.19	114.80	—
MSTR	MSTR271217C00040000	Call	2027-12-17	436	14.3	1.19	40.00	-75.69%	133.41	124.37	126.60	—
MSTR	MSTR271217C00035000	Call	2027-12-17	436	14.3	1.19	35.00	-78.73%	138.26	129.39	99.69	—
MSTR	MSTR271217C00030000	Call	2027-12-17	436	14.3	1.19	30.00	-81.77%	144.00	135.45	72.34	—
MSTR	MSTR271217C00025000	Call	2027-12-17	436	14.3	1.19	25.00	-84.81%	148.49	136.54	119.23	—
MSTR	MSTR271217C00020000	Call	2027-12-17	436	14.3	1.19	20.00	-87.85%	149.81	142.62	123.04	—
MSTR	MSTR271217C00015000	Call	2027-12-17	436	14.3	1.19	15.00	-90.88%	156.75	146.35	115.15	—
MSTR	MSTR271217C00010000	Call	2027-12-17	436	14.3	1.19	10.00	-93.92%	161.35	154.59	90.76	—
MSTR	MSTR271217C00005000	Call	2027-12-17	436	14.3	1.19	5.00	-96.96%	165.89	157.07	145.30	—
MSTR	MSTR271217P00910000	Put	2027-12-17	436	14.3	1.19	910.00	+453.02%	754.80	724.03	746.98	—
MSTR	MSTR271217P00900000	Put	2027-12-17	436	14.3	1.19	900.00	+446.95%	744.95	718.65	739.39	—
MSTR	MSTR271217P00890000	Put	2027-12-17	436	14.3	1.19	890.00	+440.87%	729.67	717.12	767.66	—
MSTR	MSTR271217P00880000	Put	2027-12-17	436	14.3	1.19	880.00	+434.79%	721.48	719.01	740.85	—
MSTR	MSTR271217P00870000	Put	2027-12-17	436	14.3	1.19	870.00	+428.71%	722.47	713.52	711.70	—
MSTR	MSTR271217P00860000	Put	2027-12-17	436	14.3	1.19	860.00	+422.64%	709.34	684.89	690.33	—
MSTR	MSTR271217P00850000	Put	2027-12-17	436	14.3	1.19	850.00	+416.56%	706.88	679.69	690.10	—
MSTR	MSTR271217P00840000	Put	2027-12-17	436	14.3	1.19	840.00	+410.48%	691.07	682.12	704.47	—
MSTR	MSTR271217P00830000	Put	2027-12-17	436	14.3	1.19	830.00	+404.41%	666.52	662.59	692.08	—
MSTR	MSTR271217P00820000	Put	2027-12-17	436	14.3	1.19	820.00	+398.33%	670.88	636.10	657.43	—
MSTR	MSTR271217P00810000	Put	2027-12-17	436	14.3	1.19	810.00	+392.25%	656.75	649.51	676.45	—
MSTR	MSTR271217P00800000	Put	2027-12-17	436	14.3	1.19	800.00	+386.17%	644.19	637.68	681.82	—
MSTR	MSTR271217P00790000	Put	2027-12-17	436	14.3	1.19	790.00	+380.10%	627.77	623.40	628.95	—
MSTR	MSTR271217P00780000	Put	2027-12-17	436	14.3	1.19	780.00	+374.02%	623.86	615.51	637.23	—
MSTR	MSTR271217P00770000	Put	2027-12-17	436	14.3	1.19	770.00	+367.94%	606.33	588.21	626.46	—
MSTR	MSTR271217P00760000	Put	2027-12-17	436	14.3	1.19	760.00	+361.87%	610.29	582.67	626.68	—
MSTR	MSTR271217P00750000	Put	2027-12-17	436	14.3	1.19	750.00	+355.79%	600.45	583.86	589.27	—
MSTR	MSTR271217P00740000	Put	2027-12-17	436	14.3	1.19	740.00	+349.71%	578.05	576.56	595.39	—
MSTR	MSTR271217P00730000	Put	2027-12-17	436	14.3	1.19	730.00	+343.63%	578.77	570.82	562.95	—
MSTR	MSTR271217P00720000	Put	2027-12-17	436	14.3	1.19	720.00	+337.56%	570.14	551.70	550.12	—
MSTR	MSTR271217P00710000	Put	2027-12-17	436	14.3	1.19	710.00	+331.48%	538.66	533.43	546.74	—
MSTR	MSTR271217P00700000	Put	2027-12-17	436	14.3	1.19	700.00	+325.40%	547.14	539.14	539.61	—
MSTR	MSTR271217P00690000	Put	2027-12-17	436	14.3	1.19	690.00	+319.33%	533.96	516.41	521.49	—
MSTR	MSTR271217P00680000	Put	2027-12-17	436	14.3	1.19	680.00	+313.25%	528.02	512.12	537.36	—
MSTR	MSTR271217P00670000	Put	2027-12-17	436	14.3	1.19	670.00	+307.17%	510.73	496.43	524.32	—
MSTR	MSTR271217P00660000	Put	2027-12-17	436	14.3	1.19	660.00	+301.09%	495.77	485.60	519.50	—
MSTR	MSTR271217P00650000	Put	2027-12-17	436	14.3	1.19	650.00	+295.02%	491.76	485.39	521.59	—
MSTR	MSTR271217P00640000	Put	2027-12-17	436	14.3	1.19	640.00	+288.94%	481.60	477.16	496.89	—
MSTR	MSTR271217P00630000	Put	2027-12-17	436	14.3	1.19	630.00	+282.86%	469.99	464.75	481.93	—
MSTR	MSTR271217P00620000	Put	2027-12-17	436	14.3	1.19	620.00	+276.79%	451.86	442.18	460.72	—
MSTR	MSTR271217P00610000	Put	2027-12-17	436	14.3	1.19	610.00	+270.71%	448.65	433.28	449.78	—
MSTR	MSTR271217P00600000	Put	2027-12-17	436	14.3	1.19	600.00	+264.63%	437.27	433.00	436.67	—
MSTR	MSTR271217P00590000	Put	2027-12-17	436	14.3	1.19	590.00	+258.55%	437.89	429.97	450.62	—
MSTR	MSTR271217P00580000	Put	2027-12-17	436	14.3	1.19	580.00	+252.48%	421.75	418.97	412.38	—
MSTR	MSTR271217P00570000	Put	2027-12-17	436	14.3	1.19	570.00	+246.40%	412.47	401.05	405.50	—
MSTR	MSTR271217P00560000	Put	2027-12-17	436	14.3	1.19	560.00	+240.32%	395.71	385.73	397.21	—
MSTR	MSTR271217P00550000	Put	2027-12-17	436	14.3	1.19	550.00	+234.24%	393.63	387.20	392.73	—
MSTR	MSTR271217P00540000	Put	2027-12-17	436	14.3	1.19	540.00	+228.17%	382.14	372.69	369.24	—
MSTR	MSTR271217P00530000	Put	2027-12-17	436	14.3	1.19	530.00	+222.09%	363.70	360.10	366.78	—
MSTR	MSTR271217P00520000	Put	2027-12-17	436	14.3	1.19	520.00	+216.01%	353.47	350.47	384.45	—
MSTR	MSTR271217P00510000	Put	2027-12-17	436	14.3	1.19	510.00	+209.94%	343.75	342.44	345.03	—
MSTR	MSTR271217P00500000	Put	2027-12-17	436	14.3	1.19	500.00	+203.86%	341.10	326.22	347.60	—
MSTR	MSTR271217P00490000	Put	2027-12-17	436	14.3	1.19	490.00	+197.78%	332.89	327.27	337.73	—
MSTR	MSTR271217P00480000	Put	2027-12-17	436	14.3	1.19	480.00	+191.70%	317.47	308.46	319.60	—
MSTR	MSTR271217P00470000	Put	2027-12-17	436	14.3	1.19	470.00	+185.63%	315.62	307.03	310.86	—
MSTR	MSTR271217P00460000	Put	2027-12-17	436	14.3	1.19	460.00	+179.55%	304.16	296.21	293.51	—
MSTR	MSTR271217P00450000	Put	2027-12-17	436	14.3	1.19	450.00	+173.47%	287.86	285.84	291.88	—
MSTR	MSTR271217P00440000	Put	2027-12-17	436	14.3	1.19	440.00	+167.40%	278.23	273.94	274.74	—
MSTR	MSTR271217P00430000	Put	2027-12-17	436	14.3	1.19	430.00	+161.32%	275.47	261.85	290.62	—
MSTR	MSTR271217P00420000	Put	2027-12-17	436	14.3	1.19	420.00	+155.24%	259.68	255.18	282.79	—
MSTR	MSTR271217P00410000	Put	2027-12-17	436	14.3	1.19	410.00	+149.16%	254.13	243.78	276.53	—
MSTR	MSTR271217P00400000	Put	2027-12-17	436	14.3	1.19	400.00	+143.09%	242.68	231.02	244.65	—
MSTR	MSTR271217P00390000	Put	2027-12-17	436	14.3	1.19	390.00	+137.01%	237.66	226.61	272.44	—
MSTR	MSTR271217P00380000	Put	2027-12-17	436	14.3	1.19	380.00	+130.93%	221.21	215.14	219.38	—
MSTR	MSTR271217P00370000	Put	2027-12-17	436	14.3	1.19	370.00	+124.86%	212.13	205.11	208.26	—
MSTR	MSTR271217P00360000	Put	2027-12-17	436	14.3	1.19	360.00	+118.78%	202.12	194.69	220.50	—
MSTR	MSTR271217P00350000	Put	2027-12-17	436	14.3	1.19	350.00	+112.70%	199.11	191.39	193.13	—
MSTR	MSTR271217P00340000	Put	2027-12-17	436	14.3	1.19	340.00	+106.62%	187.13	181.82	206.45	—
MSTR	MSTR271217P00330000	Put	2027-12-17	436	14.3	1.19	330.00	+100.55%	181.31	169.03	202.40	—
MSTR	MSTR271217P00320000	Put	2027-12-17	436	14.3	1.19	320.00	+94.47%	169.27	161.60	167.99	—
MSTR	MSTR271217P00310000	Put	2027-12-17	436	14.3	1.19	310.00	+88.39%	158.83	150.12	154.56	—
MSTR	MSTR271217P00300000	Put	2027-12-17	436	14.3	1.19	300.00	+82.32%	152.75	144.49	147.20	—
MSTR	MSTR271217P00290000	Put	2027-12-17	436	14.3	1.19	290.00	+76.24%	143.48	133.26	167.32	—
MSTR	MSTR271217P00280000	Put	2027-12-17	436	14.3	1.19	280.00	+70.16%	132.84	127.83	131.33	—
MSTR	MSTR271217P00270000	Put	2027-12-17	436	14.3	1.19	270.00	+64.08%	125.14	118.83	147.30	—
MSTR	MSTR271217P00260000	Put	2027-12-17	436	14.3	1.19	260.00	+58.01%	118.56	107.85	117.88	—
MSTR	MSTR271217P00250000	Put	2027-12-17	436	14.3	1.19	250.00	+51.93%	105.33	104.32	107.41	—
MSTR	MSTR271217P00240000	Put	2027-12-17	436	14.3	1.19	240.00	+45.85%	97.40	96.38	95.37	—
MSTR	MSTR271217P00230000	Put	2027-12-17	436	14.3	1.19	230.00	+39.78%	90.38	87.70	111.25	—
MSTR	MSTR271217P00220000	Put	2027-12-17	436	14.3	1.19	220.00	+33.70%	84.10	80.18	84.72	—
MSTR	MSTR271217P00210000	Put	2027-12-17	436	14.3	1.19	210.00	+27.62%	74.96	72.65	78.14	—
MSTR	MSTR271217P00200000	Put	2027-12-17	436	14.3	1.19	200.00	+21.54%	68.27	65.85	67.00	—
MSTR	MSTR271217P00195000	Put	2027-12-17	436	14.3	1.19	195.00	+18.51%	64.44	62.52	64.65	—
MSTR	MSTR271217P00190000	Put	2027-12-17	436	14.3	1.19	190.00	+15.47%	62.99	60.15	59.90	—
MSTR	MSTR271217P00185000	Put	2027-12-17	436	14.3	1.19	185.00	+12.43%	57.35	56.48	73.65	—
MSTR	MSTR271217P00180000	Put	2027-12-17	436	14.3	1.19	180.00	+9.39%	53.26	52.33	58.01	—
MSTR	MSTR271217P00175000	Put	2027-12-17	436	14.3	1.19	175.00	+6.35%	50.77	50.13	57.30	—
MSTR	MSTR271217P00170000	Put	2027-12-17	436	14.3	1.19	170.00	+3.31%	48.57	46.35	54.26	—
MSTR	MSTR271217P00165000	Put	2027-12-17	436	14.3	1.19	165.00	+0.27%	45.77	43.23	46.34	—
MSTR	MSTR271217P00160000	Put	2027-12-17	436	14.3	1.19	160.00	-2.77%	42.63	40.36	41.95	—
MSTR	MSTR271217P00155000	Put	2027-12-17	436	14.3	1.19	155.00	-5.80%	40.58	38.02	39.00	—
MSTR	MSTR271217P00150000	Put	2027-12-17	436	14.3	1.19	150.00	-8.84%	36.68	35.92	36.30	—
MSTR	MSTR271217P00145000	Put	2027-12-17	436	14.3	1.19	145.00	-11.88%	34.04	32.61	33.18	—
MSTR	MSTR271217P00140000	Put	2027-12-17	436	14.3	1.19	140.00	-14.92%	31.32	29.51	30.30	—
MSTR	MSTR271217P00135000	Put	2027-12-17	436	14.3	1.19	135.00	-17.96%	29.56	27.48	28.55	—
MSTR	MSTR271217P00130000	Put	2027-12-17	436	14.3	1.19	130.00	-21.00%	26.50	24.95	25.77	—
MSTR	MSTR271217P00125000	Put	2027-12-17	436	14.3	1.19	125.00	-24.04%	24.25	23.76	23.85	—
MSTR	MSTR271217P00120000	Put	2027-12-17	436	14.3	1.19	120.00	-27.07%	22.12	20.88	21.65	—
MSTR	MSTR271217P00115000	Put	2027-12-17	436	14.3	1.19	115.00	-30.11%	20.48	18.90	19.75	—
MSTR	MSTR271217P00110000	Put	2027-12-17	436	14.3	1.19	110.00	-33.15%	17.92	17.44	17.75	—
MSTR	MSTR271217P00105000	Put	2027-12-17	436	14.3	1.19	105.00	-36.19%	16.47	14.81	15.67	—
MSTR	MSTR271217P00100000	Put	2027-12-17	436	14.3	1.19	100.00	-39.23%	14.47	13.85	13.93	—
MSTR	MSTR271217P00095000	Put	2027-12-17	436	14.3	1.19	95.00	-42.27%	12.67	12.03	12.55	—
MSTR	MSTR271217P00090000	Put	2027-12-17	436	14.3	1.19	90.00	-45.31%	11.37	10.58	11.07	—
MSTR	MSTR271217P00085000	Put	2027-12-17	436	14.3	1.19	85.00	-48.34%	10.53	9.22	9.45	—
MSTR	MSTR271217P00080000	Put	2027-12-17	436	14.3	1.19	80.00	-51.38%	8.56	7.85	8.45	—
MSTR	MSTR271217P00075000	Put	2027-12-17	436	14.3	1.19	75.00	-54.42%	7.67	6.93	7.25	—
MSTR	MSTR271217P00070000	Put	2027-12-17	436	14.3	1.19	70.00	-57.46%	6.71	5.79	6.19	—
MSTR	MSTR271217P00065000	Put	2027-12-17	436	14.3	1.19	65.00	-60.50%	5.66	4.91	5.51	—
MSTR	MSTR271217P00060000	Put	2027-12-17	436	14.3	1.19	60.00	-63.54%	4.88	4.12	4.45	—
MSTR	MSTR271217P00055000	Put	2027-12-17	436	14.3	1.19	55.00	-66.58%	4.38	3.47	3.96	—
MSTR	MSTR271217P00050000	Put	2027-12-17	436	14.3	1.19	50.00	-69.61%	3.37	2.83	3.10	—
MSTR	MSTR271217P00045000	Put	2027-12-17	436	14.3	1.19	45.00	-72.65%	2.84	2.30	2.52	—
MSTR	MSTR271217P00040000	Put	2027-12-17	436	14.3	1.19	40.00	-75.69%	2.63	1.46	2.05	—
MSTR	MSTR271217P00035000	Put	2027-12-17	436	14.3	1.19	35.00	-78.73%	2.27	1.14	2.06	—
MSTR	MSTR271217P00030000	Put	2027-12-17	436	14.3	1.19	30.00	-81.77%	1.58	0.28	1.29	—
MSTR	MSTR271217P00025000	Put	2027-12-17	436	14.3	1.19	25.00	-84.81%	1.33	0.48	1.20	—
MSTR	MSTR271217P00020000	Put	2027-12-17	436	14.3	1.19	20.00	-87.85%	0.94	0.48	0.68	—
MSTR	MSTR271217P00015000	Put	2027-12-17	436	14.3	1.19	15.00	-90.88%	0.76	0.09	0.50	—
MSTR	MSTR271217P00010000	Put	2027-12-17	436	14.3	1.19	10.00	-93.92%	0.47	0.07	0.33	—
MSTR	MSTR271217P00005000	Put	2027-12-17	436	14.3	1.19	5.00	-96.96%	0.12	0.06	0.12	—
MSTR	MSTR280121C00700000	Call	2028-01-21	471	15.5	1.29	700.00	+325.40%	7.57	6.41	6.75	—
MSTR	MSTR280121C00690000	Call	2028-01-21	471	15.5	1.29	690.00	+319.33%	7.49	6.53	7.40	—
MSTR	MSTR280121C00680000	Call	2028-01-21	471	15.5	1.29	680.00	+313.25%	7.48	6.68	7.85	—
MSTR	MSTR280121C00670000	Call	2028-01-21	471	15.5	1.29	670.00	+307.17%	7.93	6.68	8.08	—
MSTR	MSTR280121C00660000	Call	2028-01-21	471	15.5	1.29	660.00	+301.09%	7.95	7.03	7.20	—
MSTR	MSTR280121C00650000	Call	2028-01-21	471	15.5	1.29	650.00	+295.02%	8.28	7.15	7.50	—
MSTR	MSTR280121C00640000	Call	2028-01-21	471	15.5	1.29	640.00	+288.94%	8.49	7.42	7.85	—
MSTR	MSTR280121C00630000	Call	2028-01-21	471	15.5	1.29	630.00	+282.86%	8.79	7.45	7.65	—
MSTR	MSTR280121C00620000	Call	2028-01-21	471	15.5	1.29	620.00	+276.79%	8.84	7.60	7.75	—
MSTR	MSTR280121C00610000	Call	2028-01-21	471	15.5	1.29	610.00	+270.71%	9.05	7.85	7.95	—
MSTR	MSTR280121C00600000	Call	2028-01-21	471	15.5	1.29	600.00	+264.63%	9.00	8.28	9.28	—
MSTR	MSTR280121C00590000	Call	2028-01-21	471	15.5	1.29	590.00	+258.55%	9.48	8.28	8.40	—
MSTR	MSTR280121C00580000	Call	2028-01-21	471	15.5	1.29	580.00	+252.48%	10.06	8.34	9.66	—
MSTR	MSTR280121C00570000	Call	2028-01-21	471	15.5	1.29	570.00	+246.40%	10.61	8.80	9.76	—
MSTR	MSTR280121C00560000	Call	2028-01-21	471	15.5	1.29	560.00	+240.32%	10.09	9.10	9.99	—
MSTR	MSTR280121C00550000	Call	2028-01-21	471	15.5	1.29	550.00	+234.24%	10.56	9.31	10.70	—
MSTR	MSTR280121C00540000	Call	2028-01-21	471	15.5	1.29	540.00	+228.17%	11.32	9.85	10.71	—
MSTR	MSTR280121C00530000	Call	2028-01-21	471	15.5	1.29	530.00	+222.09%	11.42	10.20	10.84	—
MSTR	MSTR280121C00520000	Call	2028-01-21	471	15.5	1.29	520.00	+216.01%	11.55	10.46	10.95	—
MSTR	MSTR280121C00510000	Call	2028-01-21	471	15.5	1.29	510.00	+209.94%	11.89	10.81	11.75	—
MSTR	MSTR280121C00500000	Call	2028-01-21	471	15.5	1.29	500.00	+203.86%	11.89	11.24	11.65	—
MSTR	MSTR280121C00490000	Call	2028-01-21	471	15.5	1.29	490.00	+197.78%	13.55	11.14	11.90	—
MSTR	MSTR280121C00480000	Call	2028-01-21	471	15.5	1.29	480.00	+191.70%	13.07	11.79	11.89	—
MSTR	MSTR280121C00470000	Call	2028-01-21	471	15.5	1.29	470.00	+185.63%	13.82	12.27	13.35	—
MSTR	MSTR280121C00460000	Call	2028-01-21	471	15.5	1.29	460.00	+179.55%	14.38	12.48	13.36	—
MSTR	MSTR280121C00450000	Call	2028-01-21	471	15.5	1.29	450.00	+173.47%	13.73	13.15	13.50	—
MSTR	MSTR280121C00440000	Call	2028-01-21	471	15.5	1.29	440.00	+167.40%	14.71	13.78	14.15	—
MSTR	MSTR280121C00430000	Call	2028-01-21	471	15.5	1.29	430.00	+161.32%	15.16	14.22	14.70	—
MSTR	MSTR280121C00420000	Call	2028-01-21	471	15.5	1.29	420.00	+155.24%	16.02	14.46	15.30	—
MSTR	MSTR280121C00410000	Call	2028-01-21	471	15.5	1.29	410.00	+149.16%	16.44	15.27	16.60	—
MSTR	MSTR280121C00400000	Call	2028-01-21	471	15.5	1.29	400.00	+143.09%	17.09	15.66	17.20	—
MSTR	MSTR280121C00390000	Call	2028-01-21	471	15.5	1.29	390.00	+137.01%	17.48	16.21	16.77	—
MSTR	MSTR280121C00380000	Call	2028-01-21	471	15.5	1.29	380.00	+130.93%	18.24	17.15	18.65	—
MSTR	MSTR280121C00370000	Call	2028-01-21	471	15.5	1.29	370.00	+124.86%	18.95	18.26	17.62	—
MSTR	MSTR280121C00360000	Call	2028-01-21	471	15.5	1.29	360.00	+118.78%	19.97	18.82	19.55	—
MSTR	MSTR280121C00350000	Call	2028-01-21	471	15.5	1.29	350.00	+112.70%	21.19	19.78	20.09	—
MSTR	MSTR280121C00340000	Call	2028-01-21	471	15.5	1.29	340.00	+106.62%	21.45	20.33	22.10	—
MSTR	MSTR280121C00330000	Call	2028-01-21	471	15.5	1.29	330.00	+100.55%	22.81	20.97	22.14	—
MSTR	MSTR280121C00320000	Call	2028-01-21	471	15.5	1.29	320.00	+94.47%	23.70	22.13	21.40	—
MSTR	MSTR280121C00310000	Call	2028-01-21	471	15.5	1.29	310.00	+88.39%	24.43	23.05	23.97	—
MSTR	MSTR280121C00300000	Call	2028-01-21	471	15.5	1.29	300.00	+82.32%	26.57	24.25	25.13	—
MSTR	MSTR280121C00290000	Call	2028-01-21	471	15.5	1.29	290.00	+76.24%	27.28	26.34	28.18	—
MSTR	MSTR280121C00280000	Call	2028-01-21	471	15.5	1.29	280.00	+70.16%	28.53	26.91	28.02	—
MSTR	MSTR280121C00270000	Call	2028-01-21	471	15.5	1.29	270.00	+64.08%	30.72	28.48	29.50	—
MSTR	MSTR280121C00260000	Call	2028-01-21	471	15.5	1.29	260.00	+58.01%	31.46	29.99	31.32	—
MSTR	MSTR280121C00250000	Call	2028-01-21	471	15.5	1.29	250.00	+51.93%	33.82	31.78	32.82	—
MSTR	MSTR280121C00240000	Call	2028-01-21	471	15.5	1.29	240.00	+45.85%	35.97	34.10	34.35	—
MSTR	MSTR280121C00230000	Call	2028-01-21	471	15.5	1.29	230.00	+39.78%	37.96	35.54	37.00	—
MSTR	MSTR280121C00220000	Call	2028-01-21	471	15.5	1.29	220.00	+33.70%	40.47	38.05	37.15	—
MSTR	MSTR280121C00210000	Call	2028-01-21	471	15.5	1.29	210.00	+27.62%	42.60	40.39	43.15	—
MSTR	MSTR280121C00200000	Call	2028-01-21	471	15.5	1.29	200.00	+21.54%	44.47	43.40	43.66	—
MSTR	MSTR280121C00195000	Call	2028-01-21	471	15.5	1.29	195.00	+18.51%	46.86	44.55	45.60	—
MSTR	MSTR280121C00190000	Call	2028-01-21	471	15.5	1.29	190.00	+15.47%	48.78	44.25	49.22	—
MSTR	MSTR280121C00185000	Call	2028-01-21	471	15.5	1.29	185.00	+12.43%	49.18	47.73	47.37	—
MSTR	MSTR280121C00180000	Call	2028-01-21	471	15.5	1.29	180.00	+9.39%	49.85	49.26	50.90	—
MSTR	MSTR280121C00175000	Call	2028-01-21	471	15.5	1.29	175.00	+6.35%	52.70	50.04	51.41	—
MSTR	MSTR280121C00170000	Call	2028-01-21	471	15.5	1.29	170.00	+3.31%	55.18	51.98	54.25	—
MSTR	MSTR280121C00165000	Call	2028-01-21	471	15.5	1.29	165.00	+0.27%	57.05	52.57	54.49	—
MSTR	MSTR280121C00160000	Call	2028-01-21	471	15.5	1.29	160.00	-2.77%	58.62	54.68	57.00	—
MSTR	MSTR280121C00155000	Call	2028-01-21	471	15.5	1.29	155.00	-5.80%	62.66	55.44	57.92	—
MSTR	MSTR280121C00150000	Call	2028-01-21	471	15.5	1.29	150.00	-8.84%	62.72	61.03	60.99	—
MSTR	MSTR280121C00145000	Call	2028-01-21	471	15.5	1.29	145.00	-11.88%	64.38	59.87	63.63	—
MSTR	MSTR280121C00140000	Call	2028-01-21	471	15.5	1.29	140.00	-14.92%	65.04	63.62	67.70	—
MSTR	MSTR280121C00135000	Call	2028-01-21	471	15.5	1.29	135.00	-17.96%	69.49	66.90	64.61	—
MSTR	MSTR280121C00130000	Call	2028-01-21	471	15.5	1.29	130.00	-21.00%	71.11	67.57	68.88	—
MSTR	MSTR280121C00125000	Call	2028-01-21	471	15.5	1.29	125.00	-24.04%	72.76	69.95	69.35	—
MSTR	MSTR280121C00120000	Call	2028-01-21	471	15.5	1.29	120.00	-27.07%	75.17	74.50	75.35	—
MSTR	MSTR280121C00115000	Call	2028-01-21	471	15.5	1.29	115.00	-30.11%	82.32	74.37	78.50	—
MSTR	MSTR280121C00110000	Call	2028-01-21	471	15.5	1.29	110.00	-33.15%	80.04	79.13	79.01	—
MSTR	MSTR280121C00105000	Call	2028-01-21	471	15.5	1.29	105.00	-36.19%	87.10	82.31	76.86	—
MSTR	MSTR280121C00100000	Call	2028-01-21	471	15.5	1.29	100.00	-39.23%	86.25	86.10	85.96	—
MSTR	MSTR280121C00095000	Call	2028-01-21	471	15.5	1.29	95.00	-42.27%	91.07	88.62	90.08	—
MSTR	MSTR280121C00090000	Call	2028-01-21	471	15.5	1.29	90.00	-45.31%	95.85	90.78	93.85	—
MSTR	MSTR280121C00085000	Call	2028-01-21	471	15.5	1.29	85.00	-48.34%	99.77	89.91	89.20	—
MSTR	MSTR280121C00080000	Call	2028-01-21	471	15.5	1.29	80.00	-51.38%	101.78	93.16	99.37	—
MSTR	MSTR280121C00075000	Call	2028-01-21	471	15.5	1.29	75.00	-54.42%	105.31	98.10	101.33	—
MSTR	MSTR280121C00070000	Call	2028-01-21	471	15.5	1.29	70.00	-57.46%	110.57	103.07	107.50	—
MSTR	MSTR280121C00065000	Call	2028-01-21	471	15.5	1.29	65.00	-60.50%	113.77	106.74	108.43	—
MSTR	MSTR280121C00060000	Call	2028-01-21	471	15.5	1.29	60.00	-63.54%	116.98	110.78	114.32	—
MSTR	MSTR280121C00055000	Call	2028-01-21	471	15.5	1.29	55.00	-66.58%	119.86	112.82	116.56	—
MSTR	MSTR280121C00050000	Call	2028-01-21	471	15.5	1.29	50.00	-69.61%	122.66	120.35	121.61	—
MSTR	MSTR280121C00045000	Call	2028-01-21	471	15.5	1.29	45.00	-72.65%	127.98	123.27	122.30	—
MSTR	MSTR280121C00040000	Call	2028-01-21	471	15.5	1.29	40.00	-75.69%	133.00	127.08	94.50	—
MSTR	MSTR280121C00035000	Call	2028-01-21	471	15.5	1.29	35.00	-78.73%	137.53	131.33	108.05	—
MSTR	MSTR280121C00030000	Call	2028-01-21	471	15.5	1.29	30.00	-81.77%	140.18	136.56	112.47	—
MSTR	MSTR280121C00025000	Call	2028-01-21	471	15.5	1.29	25.00	-84.81%	146.42	139.38	131.76	—
MSTR	MSTR280121C00020000	Call	2028-01-21	471	15.5	1.29	20.00	-87.85%	150.33	142.36	71.04	—
MSTR	MSTR280121C00015000	Call	2028-01-21	471	15.5	1.29	15.00	-90.88%	154.67	146.10	157.18	—
MSTR	MSTR280121C00010000	Call	2028-01-21	471	15.5	1.29	10.00	-93.92%	158.19	150.78	144.85	—
MSTR	MSTR280121C00005000	Call	2028-01-21	471	15.5	1.29	5.00	-96.96%	167.54	158.94	158.55	—
MSTR	MSTR280121P00700000	Put	2028-01-21	471	15.5	1.29	700.00	+325.40%	536.13	533.54	543.02	—
MSTR	MSTR280121P00690000	Put	2028-01-21	471	15.5	1.29	690.00	+319.33%	527.54	526.56	523.16	—
MSTR	MSTR280121P00680000	Put	2028-01-21	471	15.5	1.29	680.00	+313.25%	518.47	511.51	520.33	—
MSTR	MSTR280121P00670000	Put	2028-01-21	471	15.5	1.29	670.00	+307.17%	518.19	510.24	502.66	—
MSTR	MSTR280121P00660000	Put	2028-01-21	471	15.5	1.29	660.00	+301.09%	502.96	484.50	500.37	—
MSTR	MSTR280121P00650000	Put	2028-01-21	471	15.5	1.29	650.00	+295.02%	484.86	474.85	494.27	—
MSTR	MSTR280121P00640000	Put	2028-01-21	471	15.5	1.29	640.00	+288.94%	476.21	468.86	489.38	—
MSTR	MSTR280121P00630000	Put	2028-01-21	471	15.5	1.29	630.00	+282.86%	472.41	463.17	472.02	—
MSTR	MSTR280121P00620000	Put	2028-01-21	471	15.5	1.29	620.00	+276.79%	463.86	453.65	465.00	—
MSTR	MSTR280121P00610000	Put	2028-01-21	471	15.5	1.29	610.00	+270.71%	449.12	441.17	448.35	—
MSTR	MSTR280121P00600000	Put	2028-01-21	471	15.5	1.29	600.00	+264.63%	434.27	430.81	444.09	—
MSTR	MSTR280121P00590000	Put	2028-01-21	471	15.5	1.29	590.00	+258.55%	435.46	413.25	425.86	—
MSTR	MSTR280121P00580000	Put	2028-01-21	471	15.5	1.29	580.00	+252.48%	416.44	406.54	412.79	—
MSTR	MSTR280121P00570000	Put	2028-01-21	471	15.5	1.29	570.00	+246.40%	413.25	404.10	402.20	—
MSTR	MSTR280121P00560000	Put	2028-01-21	471	15.5	1.29	560.00	+240.32%	396.78	387.18	396.74	—
MSTR	MSTR280121P00550000	Put	2028-01-21	471	15.5	1.29	550.00	+234.24%	391.77	380.10	398.36	—
MSTR	MSTR280121P00540000	Put	2028-01-21	471	15.5	1.29	540.00	+228.17%	382.35	376.99	377.41	—
MSTR	MSTR280121P00530000	Put	2028-01-21	471	15.5	1.29	530.00	+222.09%	373.18	362.85	373.09	—
MSTR	MSTR280121P00520000	Put	2028-01-21	471	15.5	1.29	520.00	+216.01%	353.43	345.78	361.02	—
MSTR	MSTR280121P00510000	Put	2028-01-21	471	15.5	1.29	510.00	+209.94%	356.34	339.70	353.90	—
MSTR	MSTR280121P00500000	Put	2028-01-21	471	15.5	1.29	500.00	+203.86%	346.15	328.43	343.08	—
MSTR	MSTR280121P00490000	Put	2028-01-21	471	15.5	1.29	490.00	+197.78%	331.83	327.25	342.67	—
MSTR	MSTR280121P00480000	Put	2028-01-21	471	15.5	1.29	480.00	+191.70%	316.18	313.17	326.62	—
MSTR	MSTR280121P00470000	Put	2028-01-21	471	15.5	1.29	470.00	+185.63%	306.11	302.49	311.05	—
MSTR	MSTR280121P00460000	Put	2028-01-21	471	15.5	1.29	460.00	+179.55%	301.69	289.81	305.93	—
MSTR	MSTR280121P00450000	Put	2028-01-21	471	15.5	1.29	450.00	+173.47%	289.29	281.31	287.22	—
MSTR	MSTR280121P00440000	Put	2028-01-21	471	15.5	1.29	440.00	+167.40%	286.70	275.93	285.11	—
MSTR	MSTR280121P00430000	Put	2028-01-21	471	15.5	1.29	430.00	+161.32%	271.44	269.09	273.35	—
MSTR	MSTR280121P00420000	Put	2028-01-21	471	15.5	1.29	420.00	+155.24%	262.47	254.71	268.96	—
MSTR	MSTR280121P00410000	Put	2028-01-21	471	15.5	1.29	410.00	+149.16%	253.91	244.16	254.99	—
MSTR	MSTR280121P00400000	Put	2028-01-21	471	15.5	1.29	400.00	+143.09%	246.34	240.57	244.90	—
MSTR	MSTR280121P00390000	Put	2028-01-21	471	15.5	1.29	390.00	+137.01%	236.65	230.29	237.62	—
MSTR	MSTR280121P00380000	Put	2028-01-21	471	15.5	1.29	380.00	+130.93%	221.44	213.27	227.65	—
MSTR	MSTR280121P00370000	Put	2028-01-21	471	15.5	1.29	370.00	+124.86%	216.73	211.30	229.77	—
MSTR	MSTR280121P00360000	Put	2028-01-21	471	15.5	1.29	360.00	+118.78%	208.34	196.52	202.01	—
MSTR	MSTR280121P00350000	Put	2028-01-21	471	15.5	1.29	350.00	+112.70%	194.72	188.55	204.98	—
MSTR	MSTR280121P00340000	Put	2028-01-21	471	15.5	1.29	340.00	+106.62%	184.98	182.53	187.62	—
MSTR	MSTR280121P00330000	Put	2028-01-21	471	15.5	1.29	330.00	+100.55%	178.56	171.12	180.28	—
MSTR	MSTR280121P00320000	Put	2028-01-21	471	15.5	1.29	320.00	+94.47%	170.39	163.59	166.97	—
MSTR	MSTR280121P00310000	Put	2028-01-21	471	15.5	1.29	310.00	+88.39%	163.30	154.52	162.50	—
MSTR	MSTR280121P00300000	Put	2028-01-21	471	15.5	1.29	300.00	+82.32%	150.07	142.71	148.64	—
MSTR	MSTR280121P00290000	Put	2028-01-21	471	15.5	1.29	290.00	+76.24%	142.63	136.90	144.77	—
MSTR	MSTR280121P00280000	Put	2028-01-21	471	15.5	1.29	280.00	+70.16%	136.94	129.46	136.95	—
MSTR	MSTR280121P00270000	Put	2028-01-21	471	15.5	1.29	270.00	+64.08%	127.03	119.69	123.68	—
MSTR	MSTR280121P00260000	Put	2028-01-21	471	15.5	1.29	260.00	+58.01%	117.94	110.94	119.40	—
MSTR	MSTR280121P00250000	Put	2028-01-21	471	15.5	1.29	250.00	+51.93%	108.98	106.85	109.93	—
MSTR	MSTR280121P00240000	Put	2028-01-21	471	15.5	1.29	240.00	+45.85%	100.08	97.75	98.40	—
MSTR	MSTR280121P00230000	Put	2028-01-21	471	15.5	1.29	230.00	+39.78%	94.31	90.25	90.70	—
MSTR	MSTR280121P00220000	Put	2028-01-21	471	15.5	1.29	220.00	+33.70%	84.51	81.51	89.09	—
MSTR	MSTR280121P00210000	Put	2028-01-21	471	15.5	1.29	210.00	+27.62%	76.83	75.37	80.05	—
MSTR	MSTR280121P00200000	Put	2028-01-21	471	15.5	1.29	200.00	+21.54%	70.57	68.76	68.98	—
MSTR	MSTR280121P00195000	Put	2028-01-21	471	15.5	1.29	195.00	+18.51%	66.93	64.13	64.92	—
MSTR	MSTR280121P00190000	Put	2028-01-21	471	15.5	1.29	190.00	+15.47%	63.46	61.46	62.19	—
MSTR	MSTR280121P00185000	Put	2028-01-21	471	15.5	1.29	185.00	+12.43%	59.75	56.72	64.95	—
MSTR	MSTR280121P00180000	Put	2028-01-21	471	15.5	1.29	180.00	+9.39%	54.99	53.83	61.42	—
MSTR	MSTR280121P00175000	Put	2028-01-21	471	15.5	1.29	175.00	+6.35%	51.89	51.52	58.57	—
MSTR	MSTR280121P00170000	Put	2028-01-21	471	15.5	1.29	170.00	+3.31%	48.56	45.99	48.29	—
MSTR	MSTR280121P00165000	Put	2028-01-21	471	15.5	1.29	165.00	+0.27%	45.52	45.18	45.52	—
MSTR	MSTR280121P00160000	Put	2028-01-21	471	15.5	1.29	160.00	-2.77%	43.43	41.35	43.10	—
MSTR	MSTR280121P00155000	Put	2028-01-21	471	15.5	1.29	155.00	-5.80%	40.87	39.61	43.27	—
MSTR	MSTR280121P00150000	Put	2028-01-21	471	15.5	1.29	150.00	-8.84%	38.47	36.54	37.32	—
MSTR	MSTR280121P00145000	Put	2028-01-21	471	15.5	1.29	145.00	-11.88%	35.20	33.61	34.96	—
MSTR	MSTR280121P00140000	Put	2028-01-21	471	15.5	1.29	140.00	-14.92%	32.80	31.03	32.00	—
MSTR	MSTR280121P00135000	Put	2028-01-21	471	15.5	1.29	135.00	-17.96%	29.51	29.35	29.90	—
MSTR	MSTR280121P00130000	Put	2028-01-21	471	15.5	1.29	130.00	-21.00%	27.51	26.72	27.23	—
MSTR	MSTR280121P00125000	Put	2028-01-21	471	15.5	1.29	125.00	-24.04%	25.23	24.00	24.85	—
MSTR	MSTR280121P00120000	Put	2028-01-21	471	15.5	1.29	120.00	-27.07%	23.35	21.72	22.70	—
MSTR	MSTR280121P00115000	Put	2028-01-21	471	15.5	1.29	115.00	-30.11%	21.02	18.99	20.35	—
MSTR	MSTR280121P00110000	Put	2028-01-21	471	15.5	1.29	110.00	-33.15%	19.16	18.12	18.70	—
MSTR	MSTR280121P00105000	Put	2028-01-21	471	15.5	1.29	105.00	-36.19%	17.32	16.23	16.55	—
MSTR	MSTR280121P00100000	Put	2028-01-21	471	15.5	1.29	100.00	-39.23%	15.46	14.50	15.00	—
MSTR	MSTR280121P00095000	Put	2028-01-21	471	15.5	1.29	95.00	-42.27%	13.73	13.05	13.47	—
MSTR	MSTR280121P00090000	Put	2028-01-21	471	15.5	1.29	90.00	-45.31%	12.63	11.25	11.67	—
MSTR	MSTR280121P00085000	Put	2028-01-21	471	15.5	1.29	85.00	-48.34%	11.25	9.66	10.44	—
MSTR	MSTR280121P00080000	Put	2028-01-21	471	15.5	1.29	80.00	-51.38%	9.99	8.39	9.28	—
MSTR	MSTR280121P00075000	Put	2028-01-21	471	15.5	1.29	75.00	-54.42%	8.79	7.19	8.52	—
MSTR	MSTR280121P00070000	Put	2028-01-21	471	15.5	1.29	70.00	-57.46%	7.74	6.14	6.90	—
MSTR	MSTR280121P00065000	Put	2028-01-21	471	15.5	1.29	65.00	-60.50%	6.10	5.30	5.85	—
MSTR	MSTR280121P00060000	Put	2028-01-21	471	15.5	1.29	60.00	-63.54%	5.43	4.48	5.00	—
MSTR	MSTR280121P00055000	Put	2028-01-21	471	15.5	1.29	55.00	-66.58%	4.52	2.95	4.10	—
MSTR	MSTR280121P00050000	Put	2028-01-21	471	15.5	1.29	50.00	-69.61%	3.64	3.26	3.42	—
MSTR	MSTR280121P00045000	Put	2028-01-21	471	15.5	1.29	45.00	-72.65%	3.19	2.62	3.50	—
MSTR	MSTR280121P00040000	Put	2028-01-21	471	15.5	1.29	40.00	-75.69%	2.68	2.17	2.56	—
MSTR	MSTR280121P00035000	Put	2028-01-21	471	15.5	1.29	35.00	-78.73%	2.60	1.67	1.70	—
MSTR	MSTR280121P00030000	Put	2028-01-21	471	15.5	1.29	30.00	-81.77%	2.50	0.65	2.04	—
MSTR	MSTR280121P00025000	Put	2028-01-21	471	15.5	1.29	25.00	-84.81%	1.35	0.88	1.18	—
MSTR	MSTR280121P00020000	Put	2028-01-21	471	15.5	1.29	20.00	-87.85%	1.04	0.77	0.79	—
MSTR	MSTR280121P00015000	Put	2028-01-21	471	15.5	1.29	15.00	-90.88%	0.57	0.22	0.49	—
MSTR	MSTR280121P00010000	Put	2028-01-21	471	15.5	1.29	10.00	-93.92%	0.46	0.08	0.36	—
MSTR	MSTR280121P00005000	Put	2028-01-21	471	15.5	1.29	5.00	-96.96%	0.15	0.01	0.11	—
MSTR	MSTR280616C00345000	Call	2028-06-16	618	20.3	1.69	345.00	+109.66%	30.38	27.28	29.00	—
MSTR	MSTR280616C00340000	Call	2028-06-16	618	20.3	1.69	340.00	+106.62%	30.88	28.35	30.00	—
MSTR	MSTR280616C00335000	Call	2028-06-16	618	20.3	1.69	335.00	+103.59%	34.59	24.93	29.95	—
MSTR	MSTR280616C00330000	Call	2028-06-16	618	20.3	1.69	330.00	+100.55%	31.32	28.92	31.85	—
MSTR	MSTR280616C00325000	Call	2028-06-16	618	20.3	1.69	325.00	+97.51%	32.18	29.51	31.00	—
MSTR	MSTR280616C00320000	Call	2028-06-16	618	20.3	1.69	320.00	+94.47%	33.34	30.43	30.20	—
MSTR	MSTR280616C00315000	Call	2028-06-16	618	20.3	1.69	315.00	+91.43%	34.30	27.08	41.05	—
MSTR	MSTR280616C00310000	Call	2028-06-16	618	20.3	1.69	310.00	+88.39%	35.78	27.76	32.40	—
MSTR	MSTR280616C00305000	Call	2028-06-16	618	20.3	1.69	305.00	+85.35%	34.18	31.76	35.61	—
MSTR	MSTR280616C00300000	Call	2028-06-16	618	20.3	1.69	300.00	+82.32%	34.82	33.86	33.86	—
MSTR	MSTR280616C00295000	Call	2028-06-16	618	20.3	1.69	295.00	+79.28%	36.16	32.94	35.70	—
MSTR	MSTR280616C00290000	Call	2028-06-16	618	20.3	1.69	290.00	+76.24%	35.96	34.38	35.12	—
MSTR	MSTR280616C00285000	Call	2028-06-16	618	20.3	1.69	285.00	+73.20%	36.83	34.80	34.69	—
MSTR	MSTR280616C00280000	Call	2028-06-16	618	20.3	1.69	280.00	+70.16%	39.10	34.89	37.54	—
MSTR	MSTR280616C00275000	Call	2028-06-16	618	20.3	1.69	275.00	+67.12%	39.98	36.46	39.00	—
MSTR	MSTR280616C00270000	Call	2028-06-16	618	20.3	1.69	270.00	+64.08%	41.28	36.98	38.60	—
MSTR	MSTR280616C00265000	Call	2028-06-16	618	20.3	1.69	265.00	+61.05%	43.93	36.52	44.35	—
MSTR	MSTR280616C00260000	Call	2028-06-16	618	20.3	1.69	260.00	+58.01%	43.02	39.34	42.50	—
MSTR	MSTR280616C00255000	Call	2028-06-16	618	20.3	1.69	255.00	+54.97%	42.27	39.15	41.12	—
MSTR	MSTR280616C00250000	Call	2028-06-16	618	20.3	1.69	250.00	+51.93%	43.16	40.77	41.58	—
MSTR	MSTR280616C00240000	Call	2028-06-16	618	20.3	1.69	240.00	+45.85%	48.72	40.50	45.66	—
MSTR	MSTR280616C00230000	Call	2028-06-16	618	20.3	1.69	230.00	+39.78%	49.08	41.01	47.14	—
MSTR	MSTR280616C00220000	Call	2028-06-16	618	20.3	1.69	220.00	+33.70%	49.39	44.75	44.81	—
MSTR	MSTR280616C00210000	Call	2028-06-16	618	20.3	1.69	210.00	+27.62%	54.61	46.85	51.60	—
MSTR	MSTR280616C00200000	Call	2028-06-16	618	20.3	1.69	200.00	+21.54%	54.33	48.94	53.00	—
MSTR	MSTR280616C00195000	Call	2028-06-16	618	20.3	1.69	195.00	+18.51%	57.45	51.80	53.78	—
MSTR	MSTR280616C00190000	Call	2028-06-16	618	20.3	1.69	190.00	+15.47%	60.84	54.95	56.76	—
MSTR	MSTR280616C00185000	Call	2028-06-16	618	20.3	1.69	185.00	+12.43%	60.55	53.31	57.92	—
MSTR	MSTR280616C00180000	Call	2028-06-16	618	20.3	1.69	180.00	+9.39%	63.02	55.21	58.25	—
MSTR	MSTR280616C00175000	Call	2028-06-16	618	20.3	1.69	175.00	+6.35%	64.91	57.79	62.20	—
MSTR	MSTR280616C00170000	Call	2028-06-16	618	20.3	1.69	170.00	+3.31%	65.88	58.58	57.50	—
MSTR	MSTR280616C00165000	Call	2028-06-16	618	20.3	1.69	165.00	+0.27%	65.04	61.52	64.60	—
MSTR	MSTR280616C00160000	Call	2028-06-16	618	20.3	1.69	160.00	-2.77%	69.14	63.18	65.32	—
MSTR	MSTR280616C00155000	Call	2028-06-16	618	20.3	1.69	155.00	-5.80%	73.06	65.56	66.75	—
MSTR	MSTR280616C00150000	Call	2028-06-16	618	20.3	1.69	150.00	-8.84%	70.31	67.21	69.45	—
MSTR	MSTR280616C00145000	Call	2028-06-16	618	20.3	1.69	145.00	-11.88%	74.78	64.95	70.00	—
MSTR	MSTR280616C00140000	Call	2028-06-16	618	20.3	1.69	140.00	-14.92%	76.17	72.01	73.51	—
MSTR	MSTR280616C00135000	Call	2028-06-16	618	20.3	1.69	135.00	-17.96%	77.00	69.70	73.11	—
MSTR	MSTR280616C00130000	Call	2028-06-16	618	20.3	1.69	130.00	-21.00%	79.25	76.87	79.90	—
MSTR	MSTR280616C00125000	Call	2028-06-16	618	20.3	1.69	125.00	-24.04%	84.87	75.80	72.92	—
MSTR	MSTR280616C00120000	Call	2028-06-16	618	20.3	1.69	120.00	-27.07%	85.41	77.53	81.20	—
MSTR	MSTR280616C00115000	Call	2028-06-16	618	20.3	1.69	115.00	-30.11%	89.67	81.10	89.50	—
MSTR	MSTR280616C00110000	Call	2028-06-16	618	20.3	1.69	110.00	-33.15%	92.56	83.46	90.00	—
MSTR	MSTR280616C00105000	Call	2028-06-16	618	20.3	1.69	105.00	-36.19%	94.65	85.02	90.45	—
MSTR	MSTR280616C00100000	Call	2028-06-16	618	20.3	1.69	100.00	-39.23%	94.41	89.01	91.90	—
MSTR	MSTR280616C00095000	Call	2028-06-16	618	20.3	1.69	95.00	-42.27%	97.95	91.48	97.30	—
MSTR	MSTR280616C00090000	Call	2028-06-16	618	20.3	1.69	90.00	-45.31%	101.57	96.08	89.02	—
MSTR	MSTR280616C00085000	Call	2028-06-16	618	20.3	1.69	85.00	-48.34%	106.92	95.85	103.40	—
MSTR	MSTR280616C00080000	Call	2028-06-16	618	20.3	1.69	80.00	-51.38%	109.91	99.28	110.10	—
MSTR	MSTR280616C00075000	Call	2028-06-16	618	20.3	1.69	75.00	-54.42%	110.28	100.36	106.26	—
MSTR	MSTR280616C00070000	Call	2028-06-16	618	20.3	1.69	70.00	-57.46%	116.47	104.36	110.10	—
MSTR	MSTR280616C00065000	Call	2028-06-16	618	20.3	1.69	65.00	-60.50%	121.04	108.83	116.00	—
MSTR	MSTR280616C00060000	Call	2028-06-16	618	20.3	1.69	60.00	-63.54%	121.51	112.43	124.00	—
MSTR	MSTR280616C00055000	Call	2028-06-16	618	20.3	1.69	55.00	-66.58%	126.48	114.15	123.00	—
MSTR	MSTR280616C00050000	Call	2028-06-16	618	20.3	1.69	50.00	-69.61%	126.94	119.97	129.39	—
MSTR	MSTR280616C00045000	Call	2028-06-16	618	20.3	1.69	45.00	-72.65%	131.73	125.44	116.56	—
MSTR	MSTR280616C00040000	Call	2028-06-16	618	20.3	1.69	40.00	-75.69%	135.18	127.41	132.00	—
MSTR	MSTR280616C00035000	Call	2028-06-16	618	20.3	1.69	35.00	-78.73%	139.76	128.72	124.20	—
MSTR	MSTR280616C00030000	Call	2028-06-16	618	20.3	1.69	30.00	-81.77%	144.87	136.46	120.00	—
MSTR	MSTR280616C00025000	Call	2028-06-16	618	20.3	1.69	25.00	-84.81%	148.28	140.36	130.80	—
MSTR	MSTR280616C00020000	Call	2028-06-16	618	20.3	1.69	20.00	-87.85%	150.57	141.68	—	—
MSTR	MSTR280616C00015000	Call	2028-06-16	618	20.3	1.69	15.00	-90.88%	154.92	145.27	—	—
MSTR	MSTR280616C00010000	Call	2028-06-16	618	20.3	1.69	10.00	-93.92%	161.45	153.51	—	—
MSTR	MSTR280616C00005000	Call	2028-06-16	618	20.3	1.69	5.00	-96.96%	168.26	157.26	82.03	—
MSTR	MSTR280616P00345000	Put	2028-06-16	618	20.3	1.69	345.00	+109.66%	193.03	188.23	197.37	—
MSTR	MSTR280616P00340000	Put	2028-06-16	618	20.3	1.69	340.00	+106.62%	188.65	182.20	214.80	—
MSTR	MSTR280616P00335000	Put	2028-06-16	618	20.3	1.69	335.00	+103.59%	187.96	180.48	211.47	—
MSTR	MSTR280616P00330000	Put	2028-06-16	618	20.3	1.69	330.00	+100.55%	182.41	174.15	178.95	—
MSTR	MSTR280616P00325000	Put	2028-06-16	618	20.3	1.69	325.00	+97.51%	181.12	167.92	218.43	—
MSTR	MSTR280616P00320000	Put	2028-06-16	618	20.3	1.69	320.00	+94.47%	174.87	164.03	196.04	—
MSTR	MSTR280616P00315000	Put	2028-06-16	618	20.3	1.69	315.00	+91.43%	167.48	162.93	209.43	—
MSTR	MSTR280616P00310000	Put	2028-06-16	618	20.3	1.69	310.00	+88.39%	167.67	155.81	163.60	—
MSTR	MSTR280616P00305000	Put	2028-06-16	618	20.3	1.69	305.00	+85.35%	158.80	154.33	188.10	—
MSTR	MSTR280616P00300000	Put	2028-06-16	618	20.3	1.69	300.00	+82.32%	157.11	151.39	177.77	—
MSTR	MSTR280616P00295000	Put	2028-06-16	618	20.3	1.69	295.00	+79.28%	149.80	144.09	150.85	—
MSTR	MSTR280616P00290000	Put	2028-06-16	618	20.3	1.69	290.00	+76.24%	151.42	140.56	151.62	—
MSTR	MSTR280616P00285000	Put	2028-06-16	618	20.3	1.69	285.00	+73.20%	147.25	136.93	—	—
MSTR	MSTR280616P00280000	Put	2028-06-16	618	20.3	1.69	280.00	+70.16%	136.79	129.80	142.42	—
MSTR	MSTR280616P00275000	Put	2028-06-16	618	20.3	1.69	275.00	+67.12%	132.29	129.02	158.16	—
MSTR	MSTR280616P00270000	Put	2028-06-16	618	20.3	1.69	270.00	+64.08%	128.20	125.52	141.80	—
MSTR	MSTR280616P00265000	Put	2028-06-16	618	20.3	1.69	265.00	+61.05%	125.94	121.06	129.29	—
MSTR	MSTR280616P00260000	Put	2028-06-16	618	20.3	1.69	260.00	+58.01%	121.89	116.22	148.46	—
MSTR	MSTR280616P00255000	Put	2028-06-16	618	20.3	1.69	255.00	+54.97%	118.53	110.29	145.09	—
MSTR	MSTR280616P00250000	Put	2028-06-16	618	20.3	1.69	250.00	+51.93%	112.87	110.90	117.32	—
MSTR	MSTR280616P00240000	Put	2028-06-16	618	20.3	1.69	240.00	+45.85%	109.52	97.66	120.79	—
MSTR	MSTR280616P00230000	Put	2028-06-16	618	20.3	1.69	230.00	+39.78%	98.47	95.44	115.79	—
MSTR	MSTR280616P00220000	Put	2028-06-16	618	20.3	1.69	220.00	+33.70%	91.48	86.47	109.90	—
MSTR	MSTR280616P00210000	Put	2028-06-16	618	20.3	1.69	210.00	+27.62%	84.22	79.01	94.40	—
MSTR	MSTR280616P00200000	Put	2028-06-16	618	20.3	1.69	200.00	+21.54%	80.52	72.54	82.50	—
MSTR	MSTR280616P00195000	Put	2028-06-16	618	20.3	1.69	195.00	+18.51%	73.55	70.12	75.34	—
MSTR	MSTR280616P00190000	Put	2028-06-16	618	20.3	1.69	190.00	+15.47%	71.35	65.87	75.10	—
MSTR	MSTR280616P00185000	Put	2028-06-16	618	20.3	1.69	185.00	+12.43%	69.57	63.82	69.99	—
MSTR	MSTR280616P00180000	Put	2028-06-16	618	20.3	1.69	180.00	+9.39%	63.18	60.47	65.90	—
MSTR	MSTR280616P00175000	Put	2028-06-16	618	20.3	1.69	175.00	+6.35%	61.39	55.42	58.94	—
MSTR	MSTR280616P00170000	Put	2028-06-16	618	20.3	1.69	170.00	+3.31%	54.75	53.85	54.65	—
MSTR	MSTR280616P00165000	Put	2028-06-16	618	20.3	1.69	165.00	+0.27%	53.05	51.78	51.15	—
MSTR	MSTR280616P00160000	Put	2028-06-16	618	20.3	1.69	160.00	-2.77%	51.70	47.87	48.59	—
MSTR	MSTR280616P00155000	Put	2028-06-16	618	20.3	1.69	155.00	-5.80%	47.61	43.79	46.32	—
MSTR	MSTR280616P00150000	Put	2028-06-16	618	20.3	1.69	150.00	-8.84%	44.47	42.26	43.06	—
MSTR	MSTR280616P00145000	Put	2028-06-16	618	20.3	1.69	145.00	-11.88%	42.72	38.31	40.00	—
MSTR	MSTR280616P00140000	Put	2028-06-16	618	20.3	1.69	140.00	-14.92%	38.21	36.97	37.55	—
MSTR	MSTR280616P00135000	Put	2028-06-16	618	20.3	1.69	135.00	-17.96%	36.41	34.09	34.90	—
MSTR	MSTR280616P00130000	Put	2028-06-16	618	20.3	1.69	130.00	-21.00%	33.67	30.88	32.03	—
MSTR	MSTR280616P00125000	Put	2028-06-16	618	20.3	1.69	125.00	-24.04%	31.52	27.57	29.90	—
MSTR	MSTR280616P00120000	Put	2028-06-16	618	20.3	1.69	120.00	-27.07%	28.89	26.02	27.55	—
MSTR	MSTR280616P00115000	Put	2028-06-16	618	20.3	1.69	115.00	-30.11%	26.88	23.65	27.55	—
MSTR	MSTR280616P00110000	Put	2028-06-16	618	20.3	1.69	110.00	-33.15%	24.51	22.53	23.04	—
MSTR	MSTR280616P00105000	Put	2028-06-16	618	20.3	1.69	105.00	-36.19%	23.04	20.62	22.10	—
MSTR	MSTR280616P00100000	Put	2028-06-16	618	20.3	1.69	100.00	-39.23%	19.92	18.93	19.25	—
MSTR	MSTR280616P00095000	Put	2028-06-16	618	20.3	1.69	95.00	-42.27%	17.97	16.68	17.30	—
MSTR	MSTR280616P00090000	Put	2028-06-16	618	20.3	1.69	90.00	-45.31%	16.88	14.35	15.80	—
MSTR	MSTR280616P00085000	Put	2028-06-16	618	20.3	1.69	85.00	-48.34%	14.59	13.33	14.00	—
MSTR	MSTR280616P00080000	Put	2028-06-16	618	20.3	1.69	80.00	-51.38%	12.70	11.72	12.20	—
MSTR	MSTR280616P00075000	Put	2028-06-16	618	20.3	1.69	75.00	-54.42%	11.20	9.82	10.82	—
MSTR	MSTR280616P00070000	Put	2028-06-16	618	20.3	1.69	70.00	-57.46%	9.90	8.42	9.40	—
MSTR	MSTR280616P00065000	Put	2028-06-16	618	20.3	1.69	65.00	-60.50%	8.92	7.25	11.76	—
MSTR	MSTR280616P00060000	Put	2028-06-16	618	20.3	1.69	60.00	-63.54%	7.53	6.26	7.10	—
MSTR	MSTR280616P00055000	Put	2028-06-16	618	20.3	1.69	55.00	-66.58%	6.50	5.42	7.20	—
MSTR	MSTR280616P00050000	Put	2028-06-16	618	20.3	1.69	50.00	-69.61%	5.52	3.47	5.30	—
MSTR	MSTR280616P00045000	Put	2028-06-16	618	20.3	1.69	45.00	-72.65%	7.28	3.67	4.65	—
MSTR	MSTR280616P00040000	Put	2028-06-16	618	20.3	1.69	40.00	-75.69%	4.08	2.90	3.78	—
MSTR	MSTR280616P00035000	Put	2028-06-16	618	20.3	1.69	35.00	-78.73%	3.63	2.25	2.90	—
MSTR	MSTR280616P00030000	Put	2028-06-16	618	20.3	1.69	30.00	-81.77%	7.09	0.00	3.05	—
MSTR	MSTR280616P00025000	Put	2028-06-16	618	20.3	1.69	25.00	-84.81%	2.63	1.43	1.83	—
MSTR	MSTR280616P00020000	Put	2028-06-16	618	20.3	1.69	20.00	-87.85%	1.62	0.17	1.40	—
MSTR	MSTR280616P00015000	Put	2028-06-16	618	20.3	1.69	15.00	-90.88%	0.98	0.00	1.38	—
MSTR	MSTR280616P00010000	Put	2028-06-16	618	20.3	1.69	10.00	-93.92%	0.72	0.00	0.55	—
MSTR	MSTR280616P00005000	Put	2028-06-16	618	20.3	1.69	5.00	-96.96%	0.32	0.00	0.25	—
MSTR	MSTR281215C00345000	Call	2028-12-15	800	26.3	2.19	345.00	+109.66%	38.46	38.22	38.22	—
MSTR	MSTR281215C00340000	Call	2028-12-15	800	26.3	2.19	340.00	+106.62%	39.78	37.56	39.53	—
MSTR	MSTR281215C00335000	Call	2028-12-15	800	26.3	2.19	335.00	+103.59%	42.46	33.34	40.30	—
MSTR	MSTR281215C00330000	Call	2028-12-15	800	26.3	2.19	330.00	+100.55%	41.45	37.36	39.69	—
MSTR	MSTR281215C00325000	Call	2028-12-15	800	26.3	2.19	325.00	+97.51%	43.59	39.18	40.00	—
MSTR	MSTR281215C00320000	Call	2028-12-15	800	26.3	2.19	320.00	+94.47%	44.23	39.19	41.97	—
MSTR	MSTR281215C00315000	Call	2028-12-15	800	26.3	2.19	315.00	+91.43%	45.28	39.50	39.15	—
MSTR	MSTR281215C00310000	Call	2028-12-15	800	26.3	2.19	310.00	+88.39%	44.90	40.13	42.23	—
MSTR	MSTR281215C00305000	Call	2028-12-15	800	26.3	2.19	305.00	+85.35%	45.23	42.28	46.45	—
MSTR	MSTR281215C00300000	Call	2028-12-15	800	26.3	2.19	300.00	+82.32%	44.16	43.27	43.48	—
MSTR	MSTR281215C00295000	Call	2028-12-15	800	26.3	2.19	295.00	+79.28%	48.28	39.31	43.50	—
MSTR	MSTR281215C00290000	Call	2028-12-15	800	26.3	2.19	290.00	+76.24%	46.33	43.39	45.00	—
MSTR	MSTR281215C00285000	Call	2028-12-15	800	26.3	2.19	285.00	+73.20%	48.55	44.94	46.51	—
MSTR	MSTR281215C00280000	Call	2028-12-15	800	26.3	2.19	280.00	+70.16%	48.36	45.70	46.68	—
MSTR	MSTR281215C00275000	Call	2028-12-15	800	26.3	2.19	275.00	+67.12%	49.29	46.22	49.50	—
MSTR	MSTR281215C00270000	Call	2028-12-15	800	26.3	2.19	270.00	+64.08%	50.91	47.55	49.42	—
MSTR	MSTR281215C00265000	Call	2028-12-15	800	26.3	2.19	265.00	+61.05%	52.79	48.53	47.18	—
MSTR	MSTR281215C00260000	Call	2028-12-15	800	26.3	2.19	260.00	+58.01%	53.93	49.12	46.95	—
MSTR	MSTR281215C00255000	Call	2028-12-15	800	26.3	2.19	255.00	+54.97%	54.87	50.55	51.09	—
MSTR	MSTR281215C00250000	Call	2028-12-15	800	26.3	2.19	250.00	+51.93%	55.35	51.47	52.52	—
MSTR	MSTR281215C00245000	Call	2028-12-15	800	26.3	2.19	245.00	+48.89%	55.39	52.01	55.49	—
MSTR	MSTR281215C00240000	Call	2028-12-15	800	26.3	2.19	240.00	+45.85%	57.84	51.78	54.50	—
MSTR	MSTR281215C00235000	Call	2028-12-15	800	26.3	2.19	235.00	+42.81%	57.56	52.98	55.60	—
MSTR	MSTR281215C00230000	Call	2028-12-15	800	26.3	2.19	230.00	+39.78%	58.37	53.76	55.85	—
MSTR	MSTR281215C00225000	Call	2028-12-15	800	26.3	2.19	225.00	+36.74%	59.32	55.46	53.19	—
MSTR	MSTR281215C00220000	Call	2028-12-15	800	26.3	2.19	220.00	+33.70%	61.54	56.51	54.05	—
MSTR	MSTR281215C00215000	Call	2028-12-15	800	26.3	2.19	215.00	+30.66%	64.11	57.38	58.32	—
MSTR	MSTR281215C00210000	Call	2028-12-15	800	26.3	2.19	210.00	+27.62%	61.53	60.14	59.70	—
MSTR	MSTR281215C00205000	Call	2028-12-15	800	26.3	2.19	205.00	+24.58%	65.45	60.28	57.40	—
MSTR	MSTR281215C00200000	Call	2028-12-15	800	26.3	2.19	200.00	+21.54%	66.65	61.79	62.52	—
MSTR	MSTR281215C00195000	Call	2028-12-15	800	26.3	2.19	195.00	+18.51%	66.74	61.12	61.36	—
MSTR	MSTR281215C00190000	Call	2028-12-15	800	26.3	2.19	190.00	+15.47%	67.24	63.70	65.24	—
MSTR	MSTR281215C00185000	Call	2028-12-15	800	26.3	2.19	185.00	+12.43%	67.56	65.84	68.00	—
MSTR	MSTR281215C00180000	Call	2028-12-15	800	26.3	2.19	180.00	+9.39%	69.43	65.41	70.36	—
MSTR	MSTR281215C00175000	Call	2028-12-15	800	26.3	2.19	175.00	+6.35%	71.98	69.12	69.59	—
MSTR	MSTR281215C00170000	Call	2028-12-15	800	26.3	2.19	170.00	+3.31%	73.82	68.92	73.75	—
MSTR	MSTR281215C00165000	Call	2028-12-15	800	26.3	2.19	165.00	+0.27%	77.91	72.48	71.84	—
MSTR	MSTR281215C00160000	Call	2028-12-15	800	26.3	2.19	160.00	-2.77%	78.19	74.43	75.56	—
MSTR	MSTR281215C00155000	Call	2028-12-15	800	26.3	2.19	155.00	-5.80%	76.90	75.84	78.85	—
MSTR	MSTR281215C00150000	Call	2028-12-15	800	26.3	2.19	150.00	-8.84%	79.08	76.37	77.50	—
MSTR	MSTR281215C00145000	Call	2028-12-15	800	26.3	2.19	145.00	-11.88%	83.45	78.52	74.17	—
MSTR	MSTR281215C00140000	Call	2028-12-15	800	26.3	2.19	140.00	-14.92%	86.40	79.49	81.83	—
MSTR	MSTR281215C00135000	Call	2028-12-15	800	26.3	2.19	135.00	-17.96%	87.63	79.98	85.30	—
MSTR	MSTR281215C00130000	Call	2028-12-15	800	26.3	2.19	130.00	-21.00%	89.63	79.38	80.00	—
MSTR	MSTR281215C00125000	Call	2028-12-15	800	26.3	2.19	125.00	-24.04%	87.82	83.74	85.00	—
MSTR	MSTR281215C00120000	Call	2028-12-15	800	26.3	2.19	120.00	-27.07%	90.81	84.35	90.00	—
MSTR	MSTR281215C00115000	Call	2028-12-15	800	26.3	2.19	115.00	-30.11%	96.23	88.07	89.18	—
MSTR	MSTR281215C00110000	Call	2028-12-15	800	26.3	2.19	110.00	-33.15%	93.92	88.98	92.90	—
MSTR	MSTR281215C00105000	Call	2028-12-15	800	26.3	2.19	105.00	-36.19%	99.86	90.76	90.79	—
MSTR	MSTR281215C00100000	Call	2028-12-15	800	26.3	2.19	100.00	-39.23%	98.68	95.63	98.61	—
MSTR	MSTR281215C00095000	Call	2028-12-15	800	26.3	2.19	95.00	-42.27%	103.90	98.43	104.68	—
MSTR	MSTR281215C00090000	Call	2028-12-15	800	26.3	2.19	90.00	-45.31%	107.75	99.83	102.34	—
MSTR	MSTR281215C00085000	Call	2028-12-15	800	26.3	2.19	85.00	-48.34%	109.04	101.38	109.29	—
MSTR	MSTR281215C00080000	Call	2028-12-15	800	26.3	2.19	80.00	-51.38%	113.80	103.86	108.04	—
MSTR	MSTR281215C00075000	Call	2028-12-15	800	26.3	2.19	75.00	-54.42%	115.35	107.82	108.83	—
MSTR	MSTR281215C00070000	Call	2028-12-15	800	26.3	2.19	70.00	-57.46%	117.86	110.49	108.29	—
MSTR	MSTR281215C00065000	Call	2028-12-15	800	26.3	2.19	65.00	-60.50%	123.06	111.20	89.45	—
MSTR	MSTR281215C00060000	Call	2028-12-15	800	26.3	2.19	60.00	-63.54%	122.76	119.52	120.70	—
MSTR	MSTR281215C00055000	Call	2028-12-15	800	26.3	2.19	55.00	-66.58%	126.83	117.05	117.02	—
MSTR	MSTR281215C00050000	Call	2028-12-15	800	26.3	2.19	50.00	-69.61%	133.45	126.54	130.00	—
MSTR	MSTR281215C00045000	Call	2028-12-15	800	26.3	2.19	45.00	-72.65%	135.95	128.04	127.48	—
MSTR	MSTR281215C00040000	Call	2028-12-15	800	26.3	2.19	40.00	-75.69%	140.14	130.12	133.53	—
MSTR	MSTR281215C00035000	Call	2028-12-15	800	26.3	2.19	35.00	-78.73%	141.66	133.54	137.03	—
MSTR	MSTR281215C00030000	Call	2028-12-15	800	26.3	2.19	30.00	-81.77%	147.61	135.52	108.12	—
MSTR	MSTR281215C00025000	Call	2028-12-15	800	26.3	2.19	25.00	-84.81%	150.52	142.80	111.43	—
MSTR	MSTR281215C00020000	Call	2028-12-15	800	26.3	2.19	20.00	-87.85%	151.63	146.61	125.31	—
MSTR	MSTR281215C00015000	Call	2028-12-15	800	26.3	2.19	15.00	-90.88%	156.33	145.12	120.30	—
MSTR	MSTR281215C00010000	Call	2028-12-15	800	26.3	2.19	10.00	-93.92%	161.31	151.58	135.00	—
MSTR	MSTR281215C00005000	Call	2028-12-15	800	26.3	2.19	5.00	-96.96%	163.83	156.15	160.00	—
MSTR	MSTR281215P00345000	Put	2028-12-15	800	26.3	2.19	345.00	+109.66%	199.55	191.31	193.67	—
MSTR	MSTR281215P00340000	Put	2028-12-15	800	26.3	2.19	340.00	+106.62%	194.29	189.91	188.89	—
MSTR	MSTR281215P00335000	Put	2028-12-15	800	26.3	2.19	335.00	+103.59%	186.45	181.53	193.39	—
MSTR	MSTR281215P00330000	Put	2028-12-15	800	26.3	2.19	330.00	+100.55%	187.25	177.82	208.65	—
MSTR	MSTR281215P00325000	Put	2028-12-15	800	26.3	2.19	325.00	+97.51%	180.13	178.04	188.14	—
MSTR	MSTR281215P00320000	Put	2028-12-15	800	26.3	2.19	320.00	+94.47%	180.34	172.66	175.76	—
MSTR	MSTR281215P00315000	Put	2028-12-15	800	26.3	2.19	315.00	+91.43%	177.41	163.61	175.89	—
MSTR	MSTR281215P00310000	Put	2028-12-15	800	26.3	2.19	310.00	+88.39%	167.15	160.57	169.28	—
MSTR	MSTR281215P00305000	Put	2028-12-15	800	26.3	2.19	305.00	+85.35%	163.15	158.60	185.72	—
MSTR	MSTR281215P00300000	Put	2028-12-15	800	26.3	2.19	300.00	+82.32%	159.39	152.80	165.80	—
MSTR	MSTR281215P00295000	Put	2028-12-15	800	26.3	2.19	295.00	+79.28%	155.81	148.66	161.42	—
MSTR	MSTR281215P00290000	Put	2028-12-15	800	26.3	2.19	290.00	+76.24%	152.47	145.27	156.13	—
MSTR	MSTR281215P00285000	Put	2028-12-15	800	26.3	2.19	285.00	+73.20%	147.51	138.77	182.63	—
MSTR	MSTR281215P00280000	Put	2028-12-15	800	26.3	2.19	280.00	+70.16%	140.44	136.63	147.02	—
MSTR	MSTR281215P00275000	Put	2028-12-15	800	26.3	2.19	275.00	+67.12%	140.13	133.11	137.17	—
MSTR	MSTR281215P00270000	Put	2028-12-15	800	26.3	2.19	270.00	+64.08%	138.17	130.45	146.85	—
MSTR	MSTR281215P00265000	Put	2028-12-15	800	26.3	2.19	265.00	+61.05%	130.00	123.11	128.90	—
MSTR	MSTR281215P00260000	Put	2028-12-15	800	26.3	2.19	260.00	+58.01%	129.52	122.37	125.52	—
MSTR	MSTR281215P00255000	Put	2028-12-15	800	26.3	2.19	255.00	+54.97%	123.27	120.01	144.98	—
MSTR	MSTR281215P00250000	Put	2028-12-15	800	26.3	2.19	250.00	+51.93%	120.20	112.65	121.50	—
MSTR	MSTR281215P00245000	Put	2028-12-15	800	26.3	2.19	245.00	+48.89%	117.35	110.84	126.02	—
MSTR	MSTR281215P00240000	Put	2028-12-15	800	26.3	2.19	240.00	+45.85%	113.78	106.79	110.27	—
MSTR	MSTR281215P00235000	Put	2028-12-15	800	26.3	2.19	235.00	+42.81%	112.17	99.62	120.17	—
MSTR	MSTR281215P00230000	Put	2028-12-15	800	26.3	2.19	230.00	+39.78%	103.75	97.51	103.15	—
MSTR	MSTR281215P00225000	Put	2028-12-15	800	26.3	2.19	225.00	+36.74%	101.92	96.48	102.00	—
MSTR	MSTR281215P00220000	Put	2028-12-15	800	26.3	2.19	220.00	+33.70%	95.66	90.74	93.55	—
MSTR	MSTR281215P00215000	Put	2028-12-15	800	26.3	2.19	215.00	+30.66%	94.43	88.60	97.53	—
MSTR	MSTR281215P00210000	Put	2028-12-15	800	26.3	2.19	210.00	+27.62%	90.20	85.77	94.16	—
MSTR	MSTR281215P00205000	Put	2028-12-15	800	26.3	2.19	205.00	+24.58%	85.58	80.44	90.86	—
MSTR	MSTR281215P00200000	Put	2028-12-15	800	26.3	2.19	200.00	+21.54%	81.17	80.46	80.19	—
MSTR	MSTR281215P00195000	Put	2028-12-15	800	26.3	2.19	195.00	+18.51%	76.94	75.74	98.32	—
MSTR	MSTR281215P00190000	Put	2028-12-15	800	26.3	2.19	190.00	+15.47%	75.14	72.07	73.51	—
MSTR	MSTR281215P00185000	Put	2028-12-15	800	26.3	2.19	185.00	+12.43%	70.01	68.93	70.24	—
MSTR	MSTR281215P00180000	Put	2028-12-15	800	26.3	2.19	180.00	+9.39%	67.73	66.80	66.95	—
MSTR	MSTR281215P00175000	Put	2028-12-15	800	26.3	2.19	175.00	+6.35%	63.72	61.63	64.57	—
MSTR	MSTR281215P00170000	Put	2028-12-15	800	26.3	2.19	170.00	+3.31%	62.32	58.76	60.40	—
MSTR	MSTR281215P00165000	Put	2028-12-15	800	26.3	2.19	165.00	+0.27%	57.85	55.60	57.15	—
MSTR	MSTR281215P00160000	Put	2028-12-15	800	26.3	2.19	160.00	-2.77%	54.64	53.81	55.00	—
MSTR	MSTR281215P00155000	Put	2028-12-15	800	26.3	2.19	155.00	-5.80%	51.91	49.57	50.94	—
MSTR	MSTR281215P00150000	Put	2028-12-15	800	26.3	2.19	150.00	-8.84%	49.97	45.34	48.73	—
MSTR	MSTR281215P00145000	Put	2028-12-15	800	26.3	2.19	145.00	-11.88%	46.78	44.55	48.35	—
MSTR	MSTR281215P00140000	Put	2028-12-15	800	26.3	2.19	140.00	-14.92%	44.15	42.87	42.89	—
MSTR	MSTR281215P00135000	Put	2028-12-15	800	26.3	2.19	135.00	-17.96%	41.62	39.39	40.40	—
MSTR	MSTR281215P00130000	Put	2028-12-15	800	26.3	2.19	130.00	-21.00%	39.11	37.01	37.76	—
MSTR	MSTR281215P00125000	Put	2028-12-15	800	26.3	2.19	125.00	-24.04%	36.20	34.85	35.07	—
MSTR	MSTR281215P00120000	Put	2028-12-15	800	26.3	2.19	120.00	-27.07%	34.18	31.89	32.71	—
MSTR	MSTR281215P00115000	Put	2028-12-15	800	26.3	2.19	115.00	-30.11%	30.94	28.85	30.74	—
MSTR	MSTR281215P00110000	Put	2028-12-15	800	26.3	2.19	110.00	-33.15%	28.54	26.93	27.57	—
MSTR	MSTR281215P00105000	Put	2028-12-15	800	26.3	2.19	105.00	-36.19%	25.97	25.08	25.08	—
MSTR	MSTR281215P00100000	Put	2028-12-15	800	26.3	2.19	100.00	-39.23%	23.93	22.93	22.98	—
MSTR	MSTR281215P00095000	Put	2028-12-15	800	26.3	2.19	95.00	-42.27%	21.83	20.53	21.07	—
MSTR	MSTR281215P00090000	Put	2028-12-15	800	26.3	2.19	90.00	-45.31%	19.89	18.59	19.20	—
MSTR	MSTR281215P00085000	Put	2028-12-15	800	26.3	2.19	85.00	-48.34%	17.59	16.35	17.00	—
MSTR	MSTR281215P00080000	Put	2028-12-15	800	26.3	2.19	80.00	-51.38%	15.97	15.22	15.30	—
MSTR	MSTR281215P00075000	Put	2028-12-15	800	26.3	2.19	75.00	-54.42%	14.13	13.41	13.75	—
MSTR	MSTR281215P00070000	Put	2028-12-15	800	26.3	2.19	70.00	-57.46%	12.51	11.47	12.10	—
MSTR	MSTR281215P00065000	Put	2028-12-15	800	26.3	2.19	65.00	-60.50%	11.23	9.83	10.95	—
MSTR	MSTR281215P00060000	Put	2028-12-15	800	26.3	2.19	60.00	-63.54%	9.70	8.26	9.55	—
MSTR	MSTR281215P00055000	Put	2028-12-15	800	26.3	2.19	55.00	-66.58%	8.49	7.31	8.90	—
MSTR	MSTR281215P00050000	Put	2028-12-15	800	26.3	2.19	50.00	-69.61%	7.60	2.02	6.75	—
MSTR	MSTR281215P00045000	Put	2028-12-15	800	26.3	2.19	45.00	-72.65%	8.65	1.77	6.50	—
MSTR	MSTR281215P00040000	Put	2028-12-15	800	26.3	2.19	40.00	-75.69%	5.23	4.38	5.15	—
MSTR	MSTR281215P00035000	Put	2028-12-15	800	26.3	2.19	35.00	-78.73%	7.43	3.27	4.40	—
MSTR	MSTR281215P00030000	Put	2028-12-15	800	26.3	2.19	30.00	-81.77%	7.28	0.47	2.97	—
MSTR	MSTR281215P00025000	Put	2028-12-15	800	26.3	2.19	25.00	-84.81%	3.03	0.00	2.84	—
MSTR	MSTR281215P00020000	Put	2028-12-15	800	26.3	2.19	20.00	-87.85%	1.98	1.07	1.93	—
MSTR	MSTR281215P00015000	Put	2028-12-15	800	26.3	2.19	15.00	-90.88%	1.17	0.88	1.14	—
MSTR	MSTR281215P00010000	Put	2028-12-15	800	26.3	2.19	10.00	-93.92%	0.73	0.00	0.63	—
MSTR	MSTR281215P00005000	Put	2028-12-15	800	26.3	2.19	5.00	-96.96%	0.28	0.22	0.26	—
MSTR	MSTR290119C00270000	Call	2029-01-19	835	27.4	2.29	270.00	+64.08%	52.49	48.72	50.07	—
MSTR	MSTR290119C00260000	Call	2029-01-19	835	27.4	2.29	260.00	+58.01%	55.45	49.66	50.00	—
MSTR	MSTR290119C00250000	Call	2029-01-19	835	27.4	2.29	250.00	+51.93%	57.11	51.98	54.30	—
MSTR	MSTR290119C00240000	Call	2029-01-19	835	27.4	2.29	240.00	+45.85%	59.43	54.78	55.54	—
MSTR	MSTR290119C00230000	Call	2029-01-19	835	27.4	2.29	230.00	+39.78%	60.71	55.14	57.45	—
MSTR	MSTR290119C00220000	Call	2029-01-19	835	27.4	2.29	220.00	+33.70%	64.78	57.25	60.90	—
MSTR	MSTR290119C00210000	Call	2029-01-19	835	27.4	2.29	210.00	+27.62%	66.22	60.78	57.90	—
MSTR	MSTR290119C00200000	Call	2029-01-19	835	27.4	2.29	200.00	+21.54%	65.78	62.87	67.00	—
MSTR	MSTR290119C00195000	Call	2029-01-19	835	27.4	2.29	195.00	+18.51%	70.34	63.48	65.07	—
MSTR	MSTR290119C00190000	Call	2029-01-19	835	27.4	2.29	190.00	+15.47%	68.13	64.78	67.53	—
MSTR	MSTR290119C00185000	Call	2029-01-19	835	27.4	2.29	185.00	+12.43%	68.34	66.94	67.28	—
MSTR	MSTR290119C00180000	Call	2029-01-19	835	27.4	2.29	180.00	+9.39%	72.19	67.40	69.25	—
MSTR	MSTR290119C00175000	Call	2029-01-19	835	27.4	2.29	175.00	+6.35%	71.45	68.17	71.17	—
MSTR	MSTR290119C00170000	Call	2029-01-19	835	27.4	2.29	170.00	+3.31%	73.04	70.34	72.50	—
MSTR	MSTR290119C00165000	Call	2029-01-19	835	27.4	2.29	165.00	+0.27%	75.95	74.05	76.44	—
MSTR	MSTR290119C00160000	Call	2029-01-19	835	27.4	2.29	160.00	-2.77%	76.97	74.77	78.67	—
MSTR	MSTR290119C00155000	Call	2029-01-19	835	27.4	2.29	155.00	-5.80%	80.17	75.15	77.65	—
MSTR	MSTR290119C00150000	Call	2029-01-19	835	27.4	2.29	150.00	-8.84%	81.75	78.81	81.37	—
MSTR	MSTR290119C00145000	Call	2029-01-19	835	27.4	2.29	145.00	-11.88%	83.22	80.39	82.80	—
MSTR	MSTR290119C00140000	Call	2029-01-19	835	27.4	2.29	140.00	-14.92%	84.93	80.28	84.63	—
MSTR	MSTR290119C00135000	Call	2029-01-19	835	27.4	2.29	135.00	-17.96%	87.48	80.23	83.70	—
MSTR	MSTR290119C00130000	Call	2029-01-19	835	27.4	2.29	130.00	-21.00%	92.41	84.40	88.35	—
MSTR	MSTR290119C00125000	Call	2029-01-19	835	27.4	2.29	125.00	-24.04%	93.78	86.79	83.83	—
MSTR	MSTR290119C00120000	Call	2029-01-19	835	27.4	2.29	120.00	-27.07%	90.95	87.15	92.80	—
MSTR	MSTR290119C00115000	Call	2029-01-19	835	27.4	2.29	115.00	-30.11%	97.12	89.93	94.82	—
MSTR	MSTR290119C00110000	Call	2029-01-19	835	27.4	2.29	110.00	-33.15%	98.07	91.48	97.42	—
MSTR	MSTR290119C00105000	Call	2029-01-19	835	27.4	2.29	105.00	-36.19%	99.18	93.22	97.00	—
MSTR	MSTR290119C00100000	Call	2029-01-19	835	27.4	2.29	100.00	-39.23%	103.98	96.78	98.76	—
MSTR	MSTR290119C00095000	Call	2029-01-19	835	27.4	2.29	95.00	-42.27%	104.94	100.56	96.98	—
MSTR	MSTR290119C00090000	Call	2029-01-19	835	27.4	2.29	90.00	-45.31%	107.11	100.27	107.48	—
MSTR	MSTR290119C00085000	Call	2029-01-19	835	27.4	2.29	85.00	-48.34%	110.06	101.08	109.96	—
MSTR	MSTR290119C00080000	Call	2029-01-19	835	27.4	2.29	80.00	-51.38%	113.62	104.31	112.30	—
MSTR	MSTR290119C00075000	Call	2029-01-19	835	27.4	2.29	75.00	-54.42%	116.05	109.91	110.00	—
MSTR	MSTR290119C00070000	Call	2029-01-19	835	27.4	2.29	70.00	-57.46%	121.71	111.17	110.50	—
MSTR	MSTR290119C00065000	Call	2029-01-19	835	27.4	2.29	65.00	-60.50%	123.53	115.26	118.18	—
MSTR	MSTR290119C00060000	Call	2029-01-19	835	27.4	2.29	60.00	-63.54%	129.16	118.52	112.33	—
MSTR	MSTR290119C00055000	Call	2029-01-19	835	27.4	2.29	55.00	-66.58%	132.46	118.66	—	—
MSTR	MSTR290119C00050000	Call	2029-01-19	835	27.4	2.29	50.00	-69.61%	134.25	125.74	127.00	—
MSTR	MSTR290119C00045000	Call	2029-01-19	835	27.4	2.29	45.00	-72.65%	136.24	124.76	—	—
MSTR	MSTR290119C00040000	Call	2029-01-19	835	27.4	2.29	40.00	-75.69%	139.64	127.69	—	—
MSTR	MSTR290119C00035000	Call	2029-01-19	835	27.4	2.29	35.00	-78.73%	142.28	131.54	—	—
MSTR	MSTR290119C00030000	Call	2029-01-19	835	27.4	2.29	30.00	-81.77%	145.75	139.41	132.58	—
MSTR	MSTR290119C00025000	Call	2029-01-19	835	27.4	2.29	25.00	-84.81%	150.45	139.97	141.00	—
MSTR	MSTR290119C00020000	Call	2029-01-19	835	27.4	2.29	20.00	-87.85%	155.33	142.10	—	—
MSTR	MSTR290119C00015000	Call	2029-01-19	835	27.4	2.29	15.00	-90.88%	160.67	145.57	—	—
MSTR	MSTR290119C00010000	Call	2029-01-19	835	27.4	2.29	10.00	-93.92%	162.64	150.22	142.70	—
MSTR	MSTR290119C00005000	Call	2029-01-19	835	27.4	2.29	5.00	-96.96%	163.60	153.78	153.57	—
MSTR	MSTR290119P00270000	Put	2029-01-19	835	27.4	2.29	270.00	+64.08%	133.48	132.36	134.62	—
MSTR	MSTR290119P00260000	Put	2029-01-19	835	27.4	2.29	260.00	+58.01%	130.14	124.27	125.65	—
MSTR	MSTR290119P00250000	Put	2029-01-19	835	27.4	2.29	250.00	+51.93%	118.99	115.18	117.80	—
MSTR	MSTR290119P00240000	Put	2029-01-19	835	27.4	2.29	240.00	+45.85%	114.45	106.70	117.66	—
MSTR	MSTR290119P00230000	Put	2029-01-19	835	27.4	2.29	230.00	+39.78%	104.12	100.82	108.55	—
MSTR	MSTR290119P00220000	Put	2029-01-19	835	27.4	2.29	220.00	+33.70%	97.59	93.96	102.81	—
MSTR	MSTR290119P00210000	Put	2029-01-19	835	27.4	2.29	210.00	+27.62%	89.79	84.37	93.94	—
MSTR	MSTR290119P00200000	Put	2029-01-19	835	27.4	2.29	200.00	+21.54%	83.20	78.23	81.00	—
MSTR	MSTR290119P00195000	Put	2029-01-19	835	27.4	2.29	195.00	+18.51%	78.30	78.22	—	—
MSTR	MSTR290119P00190000	Put	2029-01-19	835	27.4	2.29	190.00	+15.47%	75.23	72.29	79.49	—
MSTR	MSTR290119P00185000	Put	2029-01-19	835	27.4	2.29	185.00	+12.43%	73.60	70.19	77.87	—
MSTR	MSTR290119P00180000	Put	2029-01-19	835	27.4	2.29	180.00	+9.39%	68.39	65.75	67.45	—
MSTR	MSTR290119P00175000	Put	2029-01-19	835	27.4	2.29	175.00	+6.35%	66.63	63.08	64.83	—
MSTR	MSTR290119P00170000	Put	2029-01-19	835	27.4	2.29	170.00	+3.31%	61.22	60.34	61.92	—
MSTR	MSTR290119P00165000	Put	2029-01-19	835	27.4	2.29	165.00	+0.27%	58.96	56.93	58.24	—
MSTR	MSTR290119P00160000	Put	2029-01-19	835	27.4	2.29	160.00	-2.77%	56.60	54.03	55.37	—
MSTR	MSTR290119P00155000	Put	2029-01-19	835	27.4	2.29	155.00	-5.80%	53.30	50.44	52.34	—
MSTR	MSTR290119P00150000	Put	2029-01-19	835	27.4	2.29	150.00	-8.84%	50.65	49.30	49.37	—
MSTR	MSTR290119P00145000	Put	2029-01-19	835	27.4	2.29	145.00	-11.88%	47.61	46.61	46.55	—
MSTR	MSTR290119P00140000	Put	2029-01-19	835	27.4	2.29	140.00	-14.92%	44.29	43.71	43.47	—
MSTR	MSTR290119P00135000	Put	2029-01-19	835	27.4	2.29	135.00	-17.96%	42.05	39.99	40.84	—
MSTR	MSTR290119P00130000	Put	2029-01-19	835	27.4	2.29	130.00	-21.00%	39.63	36.72	38.06	—
MSTR	MSTR290119P00125000	Put	2029-01-19	835	27.4	2.29	125.00	-24.04%	36.94	34.29	35.63	—
MSTR	MSTR290119P00120000	Put	2029-01-19	835	27.4	2.29	120.00	-27.07%	34.04	32.10	33.05	—
MSTR	MSTR290119P00115000	Put	2029-01-19	835	27.4	2.29	115.00	-30.11%	31.74	29.85	30.57	—
MSTR	MSTR290119P00110000	Put	2029-01-19	835	27.4	2.29	110.00	-33.15%	29.53	27.95	28.35	—
MSTR	MSTR290119P00105000	Put	2029-01-19	835	27.4	2.29	105.00	-36.19%	27.18	25.28	26.10	—
MSTR	MSTR290119P00100000	Put	2029-01-19	835	27.4	2.29	100.00	-39.23%	24.01	23.35	23.86	—
MSTR	MSTR290119P00095000	Put	2029-01-19	835	27.4	2.29	95.00	-42.27%	22.10	20.74	21.52	—
MSTR	MSTR290119P00090000	Put	2029-01-19	835	27.4	2.29	90.00	-45.31%	20.19	18.90	19.70	—
MSTR	MSTR290119P00085000	Put	2029-01-19	835	27.4	2.29	85.00	-48.34%	18.63	16.85	17.88	—
MSTR	MSTR290119P00080000	Put	2029-01-19	835	27.4	2.29	80.00	-51.38%	16.30	15.46	16.10	—
MSTR	MSTR290119P00075000	Put	2029-01-19	835	27.4	2.29	75.00	-54.42%	14.97	13.83	15.33	—
MSTR	MSTR290119P00070000	Put	2029-01-19	835	27.4	2.29	70.00	-57.46%	13.10	11.75	12.61	—
MSTR	MSTR290119P00065000	Put	2029-01-19	835	27.4	2.29	65.00	-60.50%	11.73	10.20	11.12	—
MSTR	MSTR290119P00060000	Put	2029-01-19	835	27.4	2.29	60.00	-63.54%	10.78	9.35	9.81	—
MSTR	MSTR290119P00055000	Put	2029-01-19	835	27.4	2.29	55.00	-66.58%	8.89	7.83	8.49	—
MSTR	MSTR290119P00050000	Put	2029-01-19	835	27.4	2.29	50.00	-69.61%	7.64	2.25	7.00	—
MSTR	MSTR290119P00045000	Put	2029-01-19	835	27.4	2.29	45.00	-72.65%	8.97	1.90	5.82	—
MSTR	MSTR290119P00040000	Put	2029-01-19	835	27.4	2.29	40.00	-75.69%	5.46	4.66	4.85	—
MSTR	MSTR290119P00035000	Put	2029-01-19	835	27.4	2.29	35.00	-78.73%	7.94	3.47	4.92	—
MSTR	MSTR290119P00030000	Put	2029-01-19	835	27.4	2.29	30.00	-81.77%	10.07	0.56	3.12	—
MSTR	MSTR290119P00025000	Put	2029-01-19	835	27.4	2.29	25.00	-84.81%	3.12	0.00	2.73	—
MSTR	MSTR290119P00020000	Put	2029-01-19	835	27.4	2.29	20.00	-87.85%	10.10	1.22	2.25	—
MSTR	MSTR290119P00015000	Put	2029-01-19	835	27.4	2.29	15.00	-90.88%	1.27	0.91	1.05	—
MSTR	MSTR290119P00010000	Put	2029-01-19	835	27.4	2.29	10.00	-93.92%	0.82	0.00	0.85	—
MSTR	MSTR290119P00005000	Put	2029-01-19	835	27.4	2.29	5.00	-96.96%	0.54	0.12	0.35	—