QCOM Options ChainQualcomm

Spot 181.03 · 1,482 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
QCOM	QCOM261009C00270000	Call	2026-10-09	2	0.1	0.01	270.00	+49.15%	0.01	0.00	0.01	—
QCOM	QCOM261009C00265000	Call	2026-10-09	2	0.1	0.01	265.00	+46.38%	2.08	0.00	0.11	—
QCOM	QCOM261009C00260000	Call	2026-10-09	2	0.1	0.01	260.00	+43.62%	0.01	0.00	0.06	1
QCOM	QCOM261009C00255000	Call	2026-10-09	2	0.1	0.01	255.00	+40.86%	0.59	0.00	0.07	3
QCOM	QCOM261009C00250000	Call	2026-10-09	2	0.1	0.01	250.00	+38.10%	0.13	0.00	0.09	372
QCOM	QCOM261009C00245000	Call	2026-10-09	2	0.1	0.01	245.00	+35.34%	0.49	0.00	0.01	364
QCOM	QCOM261009C00240000	Call	2026-10-09	2	0.1	0.01	240.00	+32.57%	1.50	0.00	0.04	55
QCOM	QCOM261009C00235000	Call	2026-10-09	2	0.1	0.01	235.00	+29.81%	0.61	0.00	0.02	266
QCOM	QCOM261009C00230000	Call	2026-10-09	2	0.1	0.01	230.00	+27.05%	0.13	0.00	0.01	106
QCOM	QCOM261009C00227500	Call	2026-10-09	2	0.1	0.01	227.50	+25.67%	0.74	0.00	0.05	10
QCOM	QCOM261009C00225000	Call	2026-10-09	2	0.1	0.01	225.00	+24.29%	0.20	0.00	0.04	234
QCOM	QCOM261009C00222500	Call	2026-10-09	2	0.1	0.01	222.50	+22.91%	0.01	0.00	0.27	66
QCOM	QCOM261009C00220000	Call	2026-10-09	2	0.1	0.01	220.00	+21.53%	0.03	0.00	0.02	1,782
QCOM	QCOM261009C00217500	Call	2026-10-09	2	0.1	0.01	217.50	+20.15%	0.02	0.01	0.02	94
QCOM	QCOM261009C00215000	Call	2026-10-09	2	0.1	0.01	215.00	+18.76%	0.05	0.01	0.03	310
QCOM	QCOM261009C00212500	Call	2026-10-09	2	0.1	0.01	212.50	+17.38%	0.05	0.04	0.05	239
QCOM	QCOM261009C00210000	Call	2026-10-09	2	0.1	0.01	210.00	+16.00%	0.09	0.06	0.04	1,207
QCOM	QCOM261009C00207500	Call	2026-10-09	2	0.1	0.01	207.50	+14.62%	0.27	0.00	0.01	185
QCOM	QCOM261009C00205000	Call	2026-10-09	2	0.1	0.01	205.00	+13.24%	0.06	0.04	0.06	791
QCOM	QCOM261009C00202500	Call	2026-10-09	2	0.1	0.01	202.50	+11.86%	0.16	0.06	0.14	607
QCOM	QCOM261009C00200000	Call	2026-10-09	2	0.1	0.01	200.00	+10.48%	0.15	0.13	0.13	2,948
QCOM	QCOM261009C00197500	Call	2026-10-09	2	0.1	0.01	197.50	+9.10%	0.48	0.13	0.17	433
QCOM	QCOM261009C00195000	Call	2026-10-09	2	0.1	0.01	195.00	+7.72%	0.27	0.22	0.24	2,924
QCOM	QCOM261009C00192500	Call	2026-10-09	2	0.1	0.01	192.50	+6.34%	0.47	0.35	0.39	704
QCOM	QCOM261009C00190000	Call	2026-10-09	2	0.1	0.01	190.00	+4.95%	0.69	0.55	0.63	3,628
QCOM	QCOM261009C00187500	Call	2026-10-09	2	0.1	0.01	187.50	+3.57%	1.02	0.88	1.02	1,804
QCOM	QCOM261009C00185000	Call	2026-10-09	2	0.1	0.01	185.00	+2.19%	1.58	1.53	1.56	6,010
QCOM	QCOM261009C00182500	Call	2026-10-09	2	0.1	0.01	182.50	+0.81%	2.40	2.30	2.43	949
QCOM	QCOM261009C00180000	Call	2026-10-09	2	0.1	0.01	180.00	-0.57%	3.92	3.30	3.62	365
QCOM	QCOM261009C00177500	Call	2026-10-09	2	0.1	0.01	177.50	-1.95%	5.38	4.84	4.95	82
QCOM	QCOM261009C00175000	Call	2026-10-09	2	0.1	0.01	175.00	-3.33%	8.30	6.72	8.04	202
QCOM	QCOM261009C00172500	Call	2026-10-09	2	0.1	0.01	172.50	-4.71%	9.17	7.24	9.15	81
QCOM	QCOM261009C00170000	Call	2026-10-09	2	0.1	0.01	170.00	-6.09%	13.17	9.42	12.68	158
QCOM	QCOM261009C00167500	Call	2026-10-09	2	0.1	0.01	167.50	-7.47%	14.71	12.16	13.84	28
QCOM	QCOM261009C00165000	Call	2026-10-09	2	0.1	0.01	165.00	-8.85%	18.24	14.84	16.27	158
QCOM	QCOM261009C00162500	Call	2026-10-09	2	0.1	0.01	162.50	-10.24%	20.95	16.87	18.90	2
QCOM	QCOM261009C00160000	Call	2026-10-09	2	0.1	0.01	160.00	-11.62%	23.12	18.94	19.50	74
QCOM	QCOM261009C00157500	Call	2026-10-09	2	0.1	0.01	157.50	-13.00%	25.10	22.02	25.06	6
QCOM	QCOM261009C00155000	Call	2026-10-09	2	0.1	0.01	155.00	-14.38%	28.12	24.31	27.54	7
QCOM	QCOM261009C00150000	Call	2026-10-09	2	0.1	0.01	150.00	-17.14%	32.84	29.08	35.97	6
QCOM	QCOM261009C00145000	Call	2026-10-09	2	0.1	0.01	145.00	-19.90%	37.80	33.67	38.51	2
QCOM	QCOM261009C00140000	Call	2026-10-09	2	0.1	0.01	140.00	-22.66%	42.42	39.60	43.45	10
QCOM	QCOM261009C00135000	Call	2026-10-09	2	0.1	0.01	135.00	-25.43%	48.06	43.74	47.32	2
QCOM	QCOM261009C00130000	Call	2026-10-09	2	0.1	0.01	130.00	-28.19%	53.93	49.03	52.85	1
QCOM	QCOM261009C00125000	Call	2026-10-09	2	0.1	0.01	125.00	-30.95%	57.40	54.13	56.91	—
QCOM	QCOM261009C00120000	Call	2026-10-09	2	0.1	0.01	120.00	-33.71%	62.87	59.51	62.30	5
QCOM	QCOM261009C00115000	Call	2026-10-09	2	0.1	0.01	115.00	-36.47%	68.79	63.41	66.12	4
QCOM	QCOM261009C00110000	Call	2026-10-09	2	0.1	0.01	110.00	-39.24%	72.73	69.18	70.70	2
QCOM	QCOM261009C00105000	Call	2026-10-09	2	0.1	0.01	105.00	-42.00%	78.35	73.86	76.11	1
QCOM	QCOM261009C00100000	Call	2026-10-09	2	0.1	0.01	100.00	-44.76%	81.78	80.12	81.09	1
QCOM	QCOM261009C00095000	Call	2026-10-09	2	0.1	0.01	95.00	-47.52%	86.90	83.46	86.84	2
QCOM	QCOM261009C00090000	Call	2026-10-09	2	0.1	0.01	90.00	-50.28%	94.76	88.72	92.65	2
QCOM	QCOM261009P00270000	Put	2026-10-09	2	0.1	0.01	270.00	+49.15%	90.11	87.48	88.32	—
QCOM	QCOM261009P00265000	Put	2026-10-09	2	0.1	0.01	265.00	+46.38%	85.74	84.27	83.81	—
QCOM	QCOM261009P00260000	Put	2026-10-09	2	0.1	0.01	260.00	+43.62%	80.17	76.94	77.95	—
QCOM	QCOM261009P00255000	Put	2026-10-09	2	0.1	0.01	255.00	+40.86%	75.36	71.63	73.19	—
QCOM	QCOM261009P00250000	Put	2026-10-09	2	0.1	0.01	250.00	+38.10%	70.15	68.18	68.27	—
QCOM	QCOM261009P00245000	Put	2026-10-09	2	0.1	0.01	245.00	+35.34%	66.52	62.67	63.53	—
QCOM	QCOM261009P00240000	Put	2026-10-09	2	0.1	0.01	240.00	+32.57%	61.21	56.73	58.11	—
QCOM	QCOM261009P00235000	Put	2026-10-09	2	0.1	0.01	235.00	+29.81%	55.55	51.78	53.03	—
QCOM	QCOM261009P00230000	Put	2026-10-09	2	0.1	0.01	230.00	+27.05%	51.69	47.62	47.84	—
QCOM	QCOM261009P00227500	Put	2026-10-09	2	0.1	0.01	227.50	+25.67%	49.25	43.85	45.19	—
QCOM	QCOM261009P00225000	Put	2026-10-09	2	0.1	0.01	225.00	+24.29%	45.87	42.17	42.85	—
QCOM	QCOM261009P00222500	Put	2026-10-09	2	0.1	0.01	222.50	+22.91%	43.16	40.10	41.68	—
QCOM	QCOM261009P00220000	Put	2026-10-09	2	0.1	0.01	220.00	+21.53%	41.64	36.89	39.22	—
QCOM	QCOM261009P00217500	Put	2026-10-09	2	0.1	0.01	217.50	+20.15%	38.32	34.38	—	—
QCOM	QCOM261009P00215000	Put	2026-10-09	2	0.1	0.01	215.00	+18.76%	35.64	32.44	34.52	—
QCOM	QCOM261009P00212500	Put	2026-10-09	2	0.1	0.01	212.50	+17.38%	33.19	29.70	32.00	—
QCOM	QCOM261009P00210000	Put	2026-10-09	2	0.1	0.01	210.00	+16.00%	31.07	26.77	10.50	20
QCOM	QCOM261009P00207500	Put	2026-10-09	2	0.1	0.01	207.50	+14.62%	28.41	25.09	21.00	7
QCOM	QCOM261009P00205000	Put	2026-10-09	2	0.1	0.01	205.00	+13.24%	25.76	22.02	19.60	60
QCOM	QCOM261009P00202500	Put	2026-10-09	2	0.1	0.01	202.50	+11.86%	23.58	19.39	17.67	28
QCOM	QCOM261009P00200000	Put	2026-10-09	2	0.1	0.01	200.00	+10.48%	21.04	17.05	18.15	50
QCOM	QCOM261009P00197500	Put	2026-10-09	2	0.1	0.01	197.50	+9.10%	17.92	14.58	16.85	30
QCOM	QCOM261009P00195000	Put	2026-10-09	2	0.1	0.01	195.00	+7.72%	16.05	12.80	14.33	76
QCOM	QCOM261009P00192500	Put	2026-10-09	2	0.1	0.01	192.50	+6.34%	13.64	10.10	11.67	149
QCOM	QCOM261009P00190000	Put	2026-10-09	2	0.1	0.01	190.00	+4.95%	9.84	9.07	9.41	270
QCOM	QCOM261009P00187500	Put	2026-10-09	2	0.1	0.01	187.50	+3.57%	7.72	7.03	6.38	243
QCOM	QCOM261009P00185000	Put	2026-10-09	2	0.1	0.01	185.00	+2.19%	5.82	5.23	5.60	615
QCOM	QCOM261009P00182500	Put	2026-10-09	2	0.1	0.01	182.50	+0.81%	4.15	3.55	3.95	454
QCOM	QCOM261009P00180000	Put	2026-10-09	2	0.1	0.01	180.00	-0.57%	2.53	2.28	2.53	1,851
QCOM	QCOM261009P00177500	Put	2026-10-09	2	0.1	0.01	177.50	-1.95%	1.52	1.42	1.48	912
QCOM	QCOM261009P00175000	Put	2026-10-09	2	0.1	0.01	175.00	-3.33%	0.91	0.81	0.81	1,419
QCOM	QCOM261009P00172500	Put	2026-10-09	2	0.1	0.01	172.50	-4.71%	0.48	0.40	0.46	563
QCOM	QCOM261009P00170000	Put	2026-10-09	2	0.1	0.01	170.00	-6.09%	0.31	0.18	0.22	1,759
QCOM	QCOM261009P00167500	Put	2026-10-09	2	0.1	0.01	167.50	-7.47%	0.14	0.11	0.12	979
QCOM	QCOM261009P00165000	Put	2026-10-09	2	0.1	0.01	165.00	-8.85%	0.13	0.07	0.08	522
QCOM	QCOM261009P00162500	Put	2026-10-09	2	0.1	0.01	162.50	-10.24%	0.14	0.00	0.04	235
QCOM	QCOM261009P00160000	Put	2026-10-09	2	0.1	0.01	160.00	-11.62%	0.05	0.01	0.03	322
QCOM	QCOM261009P00157500	Put	2026-10-09	2	0.1	0.01	157.50	-13.00%	0.04	0.00	0.04	14
QCOM	QCOM261009P00155000	Put	2026-10-09	2	0.1	0.01	155.00	-14.38%	0.29	0.00	0.03	147
QCOM	QCOM261009P00150000	Put	2026-10-09	2	0.1	0.01	150.00	-17.14%	0.20	0.00	0.01	182
QCOM	QCOM261009P00145000	Put	2026-10-09	2	0.1	0.01	145.00	-19.90%	0.03	0.00	0.08	325
QCOM	QCOM261009P00140000	Put	2026-10-09	2	0.1	0.01	140.00	-22.66%	0.03	0.00	0.01	297
QCOM	QCOM261009P00135000	Put	2026-10-09	2	0.1	0.01	135.00	-25.43%	2.16	0.00	0.06	62
QCOM	QCOM261009P00130000	Put	2026-10-09	2	0.1	0.01	130.00	-28.19%	0.16	0.00	0.19	120
QCOM	QCOM261009P00125000	Put	2026-10-09	2	0.1	0.01	125.00	-30.95%	1.41	0.00	0.06	5
QCOM	QCOM261009P00120000	Put	2026-10-09	2	0.1	0.01	120.00	-33.71%	2.15	0.00	0.11	5
QCOM	QCOM261009P00115000	Put	2026-10-09	2	0.1	0.01	115.00	-36.47%	2.10	0.00	0.40	13
QCOM	QCOM261009P00110000	Put	2026-10-09	2	0.1	0.01	110.00	-39.24%	2.17	0.00	0.39	15
QCOM	QCOM261009P00105000	Put	2026-10-09	2	0.1	0.01	105.00	-42.00%	2.10	0.00	0.01	5
QCOM	QCOM261009P00100000	Put	2026-10-09	2	0.1	0.01	100.00	-44.76%	0.03	0.00	0.12	4
QCOM	QCOM261009P00095000	Put	2026-10-09	2	0.1	0.01	95.00	-47.52%	0.08	0.00	0.08	2
QCOM	QCOM261009P00090000	Put	2026-10-09	2	0.1	0.01	90.00	-50.28%	0.03	0.00	0.01	31
QCOM	QCOM261016C00370000	Call	2026-10-16	9	0.3	0.02	370.00	+104.39%	0.03	0.00	0.04	—
QCOM	QCOM261016C00360000	Call	2026-10-16	9	0.3	0.02	360.00	+98.86%	0.05	0.00	0.07	—
QCOM	QCOM261016C00350000	Call	2026-10-16	9	0.3	0.02	350.00	+93.34%	0.22	0.00	0.14	—
QCOM	QCOM261016C00340000	Call	2026-10-16	9	0.3	0.02	340.00	+87.81%	0.06	0.00	0.01	—
QCOM	QCOM261016C00330000	Call	2026-10-16	9	0.3	0.02	330.00	+82.29%	0.07	0.00	0.12	—
QCOM	QCOM261016C00320000	Call	2026-10-16	9	0.3	0.02	320.00	+76.77%	0.01	0.00	0.07	—
QCOM	QCOM261016C00310000	Call	2026-10-16	9	0.3	0.02	310.00	+71.24%	0.17	0.00	0.05	—
QCOM	QCOM261016C00300000	Call	2026-10-16	9	0.3	0.02	300.00	+65.72%	0.02	0.00	0.01	—
QCOM	QCOM261016C00290000	Call	2026-10-16	9	0.3	0.02	290.00	+60.19%	0.03	0.00	0.12	—
QCOM	QCOM261016C00280000	Call	2026-10-16	9	0.3	0.02	280.00	+54.67%	0.06	0.00	0.08	—
QCOM	QCOM261016C00270000	Call	2026-10-16	9	0.3	0.02	270.00	+49.15%	0.03	0.00	0.18	—
QCOM	QCOM261016C00260000	Call	2026-10-16	9	0.3	0.02	260.00	+43.62%	0.01	0.00	0.01	—
QCOM	QCOM261016C00250000	Call	2026-10-16	9	0.3	0.02	250.00	+38.10%	0.06	0.03	0.01	—
QCOM	QCOM261016C00245000	Call	2026-10-16	9	0.3	0.02	245.00	+35.34%	0.74	0.00	0.13	—
QCOM	QCOM261016C00240000	Call	2026-10-16	9	0.3	0.02	240.00	+32.57%	0.09	0.01	0.03	—
QCOM	QCOM261016C00235000	Call	2026-10-16	9	0.3	0.02	235.00	+29.81%	0.77	0.00	0.08	—
QCOM	QCOM261016C00230000	Call	2026-10-16	9	0.3	0.02	230.00	+27.05%	0.08	0.03	0.08	—
QCOM	QCOM261016C00225000	Call	2026-10-16	9	0.3	0.02	225.00	+24.29%	0.18	0.03	0.16	—
QCOM	QCOM261016C00220000	Call	2026-10-16	9	0.3	0.02	220.00	+21.53%	0.17	0.13	0.13	—
QCOM	QCOM261016C00217500	Call	2026-10-16	9	0.3	0.02	217.50	+20.15%	0.42	0.00	0.12	—
QCOM	QCOM261016C00215000	Call	2026-10-16	9	0.3	0.02	215.00	+18.76%	0.21	0.12	0.17	—
QCOM	QCOM261016C00212500	Call	2026-10-16	9	0.3	0.02	212.50	+17.38%	0.52	0.00	0.25	—
QCOM	QCOM261016C00210000	Call	2026-10-16	9	0.3	0.02	210.00	+16.00%	0.45	0.23	0.31	—
QCOM	QCOM261016C00207500	Call	2026-10-16	9	0.3	0.02	207.50	+14.62%	0.53	0.31	0.42	—
QCOM	QCOM261016C00205000	Call	2026-10-16	9	0.3	0.02	205.00	+13.24%	0.52	0.42	0.44	—
QCOM	QCOM261016C00202500	Call	2026-10-16	9	0.3	0.02	202.50	+11.86%	0.73	0.54	0.63	—
QCOM	QCOM261016C00200000	Call	2026-10-16	9	0.3	0.02	200.00	+10.48%	0.83	0.68	0.79	—
QCOM	QCOM261016C00197500	Call	2026-10-16	9	0.3	0.02	197.50	+9.10%	1.09	0.97	1.00	—
QCOM	QCOM261016C00195000	Call	2026-10-16	9	0.3	0.02	195.00	+7.72%	1.39	1.16	1.30	—
QCOM	QCOM261016C00192500	Call	2026-10-16	9	0.3	0.02	192.50	+6.34%	1.79	1.55	1.76	—
QCOM	QCOM261016C00190000	Call	2026-10-16	9	0.3	0.02	190.00	+4.95%	2.32	2.12	2.14	—
QCOM	QCOM261016C00187500	Call	2026-10-16	9	0.3	0.02	187.50	+3.57%	3.04	2.67	2.81	—
QCOM	QCOM261016C00185000	Call	2026-10-16	9	0.3	0.02	185.00	+2.19%	3.77	3.45	3.65	—
QCOM	QCOM261016C00182500	Call	2026-10-16	9	0.3	0.02	182.50	+0.81%	4.72	4.47	4.65	—
QCOM	QCOM261016C00180000	Call	2026-10-16	9	0.3	0.02	180.00	-0.57%	6.10	5.53	5.80	—
QCOM	QCOM261016C00177500	Call	2026-10-16	9	0.3	0.02	177.50	-1.95%	7.40	7.00	7.20	—
QCOM	QCOM261016C00175000	Call	2026-10-16	9	0.3	0.02	175.00	-3.33%	9.21	8.43	8.65	—
QCOM	QCOM261016C00172500	Call	2026-10-16	9	0.3	0.02	172.50	-4.71%	11.81	9.54	11.78	—
QCOM	QCOM261016C00170000	Call	2026-10-16	9	0.3	0.02	170.00	-6.09%	12.98	11.75	12.44	—
QCOM	QCOM261016C00167500	Call	2026-10-16	9	0.3	0.02	167.50	-7.47%	15.13	13.97	14.80	—
QCOM	QCOM261016C00165000	Call	2026-10-16	9	0.3	0.02	165.00	-8.85%	18.68	15.28	16.27	—
QCOM	QCOM261016C00162500	Call	2026-10-16	9	0.3	0.02	162.50	-10.24%	20.38	17.44	19.10	—
QCOM	QCOM261016C00160000	Call	2026-10-16	9	0.3	0.02	160.00	-11.62%	22.90	19.38	21.00	—
QCOM	QCOM261016C00157500	Call	2026-10-16	9	0.3	0.02	157.50	-13.00%	25.64	22.01	23.85	—
QCOM	QCOM261016C00155000	Call	2026-10-16	9	0.3	0.02	155.00	-14.38%	27.41	24.28	26.00	—
QCOM	QCOM261016C00150000	Call	2026-10-16	9	0.3	0.02	150.00	-17.14%	33.49	29.65	31.08	—
QCOM	QCOM261016C00145000	Call	2026-10-16	9	0.3	0.02	145.00	-19.90%	38.59	34.41	36.00	—
QCOM	QCOM261016C00140000	Call	2026-10-16	9	0.3	0.02	140.00	-22.66%	43.28	39.73	42.47	—
QCOM	QCOM261016C00135000	Call	2026-10-16	9	0.3	0.02	135.00	-25.43%	48.97	45.33	55.04	—
QCOM	QCOM261016C00130000	Call	2026-10-16	9	0.3	0.02	130.00	-28.19%	54.05	50.19	70.60	—
QCOM	QCOM261016C00125000	Call	2026-10-16	9	0.3	0.02	125.00	-30.95%	58.75	55.58	44.45	—
QCOM	QCOM261016C00120000	Call	2026-10-16	9	0.3	0.02	120.00	-33.71%	62.70	58.97	69.35	—
QCOM	QCOM261016C00115000	Call	2026-10-16	9	0.3	0.02	115.00	-36.47%	67.75	63.66	63.20	—
QCOM	QCOM261016C00110000	Call	2026-10-16	9	0.3	0.02	110.00	-39.24%	73.98	68.29	55.26	—
QCOM	QCOM261016C00105000	Call	2026-10-16	9	0.3	0.02	105.00	-42.00%	78.92	73.18	73.17	—
QCOM	QCOM261016C00100000	Call	2026-10-16	9	0.3	0.02	100.00	-44.76%	83.26	80.59	96.66	—
QCOM	QCOM261016C00095000	Call	2026-10-16	9	0.3	0.02	95.00	-47.52%	86.69	85.56	74.63	—
QCOM	QCOM261016C00090000	Call	2026-10-16	9	0.3	0.02	90.00	-50.28%	92.10	88.89	78.30	—
QCOM	QCOM261016C00085000	Call	2026-10-16	9	0.3	0.02	85.00	-53.05%	98.55	93.40	115.97	—
QCOM	QCOM261016C00080000	Call	2026-10-16	9	0.3	0.02	80.00	-55.81%	101.22	99.27	120.25	—
QCOM	QCOM261016C00075000	Call	2026-10-16	9	0.3	0.02	75.00	-58.57%	109.27	102.83	—	—
QCOM	QCOM261016C00070000	Call	2026-10-16	9	0.3	0.02	70.00	-61.33%	113.17	108.84	100.00	—
QCOM	QCOM261016C00065000	Call	2026-10-16	9	0.3	0.02	65.00	-64.09%	119.62	112.69	105.00	—
QCOM	QCOM261016P00370000	Put	2026-10-16	9	0.3	0.02	370.00	+104.39%	188.80	185.42	194.30	—
QCOM	QCOM261016P00360000	Put	2026-10-16	9	0.3	0.02	360.00	+98.86%	181.68	178.50	156.35	—
QCOM	QCOM261016P00350000	Put	2026-10-16	9	0.3	0.02	350.00	+93.34%	172.76	165.42	163.39	—
QCOM	QCOM261016P00340000	Put	2026-10-16	9	0.3	0.02	340.00	+87.81%	162.84	155.19	117.30	—
QCOM	QCOM261016P00330000	Put	2026-10-16	9	0.3	0.02	330.00	+82.29%	148.67	146.84	—	—
QCOM	QCOM261016P00320000	Put	2026-10-16	9	0.3	0.02	320.00	+76.77%	140.68	138.03	—	—
QCOM	QCOM261016P00310000	Put	2026-10-16	9	0.3	0.02	310.00	+71.24%	133.48	128.11	98.10	—
QCOM	QCOM261016P00300000	Put	2026-10-16	9	0.3	0.02	300.00	+65.72%	122.64	118.23	122.85	—
QCOM	QCOM261016P00290000	Put	2026-10-16	9	0.3	0.02	290.00	+60.19%	109.44	107.81	105.05	—
QCOM	QCOM261016P00280000	Put	2026-10-16	9	0.3	0.02	280.00	+54.67%	101.47	95.85	80.17	—
QCOM	QCOM261016P00270000	Put	2026-10-16	9	0.3	0.02	270.00	+49.15%	91.38	87.02	87.47	—
QCOM	QCOM261016P00260000	Put	2026-10-16	9	0.3	0.02	260.00	+43.62%	82.51	77.12	64.14	—
QCOM	QCOM261016P00250000	Put	2026-10-16	9	0.3	0.02	250.00	+38.10%	69.78	66.88	64.22	—
QCOM	QCOM261016P00245000	Put	2026-10-16	9	0.3	0.02	245.00	+35.34%	66.25	62.12	—	—
QCOM	QCOM261016P00240000	Put	2026-10-16	9	0.3	0.02	240.00	+32.57%	60.94	57.28	58.42	—
QCOM	QCOM261016P00235000	Put	2026-10-16	9	0.3	0.02	235.00	+29.81%	56.55	52.71	—	—
QCOM	QCOM261016P00230000	Put	2026-10-16	9	0.3	0.02	230.00	+27.05%	50.35	46.52	48.42	—
QCOM	QCOM261016P00225000	Put	2026-10-16	9	0.3	0.02	225.00	+24.29%	45.92	41.42	22.60	—
QCOM	QCOM261016P00220000	Put	2026-10-16	9	0.3	0.02	220.00	+21.53%	41.87	37.34	19.54	—
QCOM	QCOM261016P00217500	Put	2026-10-16	9	0.3	0.02	217.50	+20.15%	38.13	35.16	17.59	—
QCOM	QCOM261016P00215000	Put	2026-10-16	9	0.3	0.02	215.00	+18.76%	35.25	31.84	31.32	—
QCOM	QCOM261016P00212500	Put	2026-10-16	9	0.3	0.02	212.50	+17.38%	33.43	29.30	27.45	—
QCOM	QCOM261016P00210000	Put	2026-10-16	9	0.3	0.02	210.00	+16.00%	30.74	27.53	23.85	—
QCOM	QCOM261016P00207500	Put	2026-10-16	9	0.3	0.02	207.50	+14.62%	28.18	25.37	21.20	—
QCOM	QCOM261016P00205000	Put	2026-10-16	9	0.3	0.02	205.00	+13.24%	26.44	22.63	20.34	—
QCOM	QCOM261016P00202500	Put	2026-10-16	9	0.3	0.02	202.50	+11.86%	23.18	20.93	18.48	—
QCOM	QCOM261016P00200000	Put	2026-10-16	9	0.3	0.02	200.00	+10.48%	21.70	18.00	19.33	—
QCOM	QCOM261016P00197500	Put	2026-10-16	9	0.3	0.02	197.50	+9.10%	19.25	15.45	14.15	—
QCOM	QCOM261016P00195000	Put	2026-10-16	9	0.3	0.02	195.00	+7.72%	16.40	14.32	14.18	—
QCOM	QCOM261016P00192500	Put	2026-10-16	9	0.3	0.02	192.50	+6.34%	14.57	11.08	13.47	—
QCOM	QCOM261016P00190000	Put	2026-10-16	9	0.3	0.02	190.00	+4.95%	11.72	9.86	10.96	—
QCOM	QCOM261016P00187500	Put	2026-10-16	9	0.3	0.02	187.50	+3.57%	9.58	8.66	9.27	—
QCOM	QCOM261016P00185000	Put	2026-10-16	9	0.3	0.02	185.00	+2.19%	7.87	7.25	6.68	—
QCOM	QCOM261016P00182500	Put	2026-10-16	9	0.3	0.02	182.50	+0.81%	7.07	4.67	5.25	—
QCOM	QCOM261016P00180000	Put	2026-10-16	9	0.3	0.02	180.00	-0.57%	4.82	4.28	4.55	—
QCOM	QCOM261016P00177500	Put	2026-10-16	9	0.3	0.02	177.50	-1.95%	3.75	3.13	3.27	—
QCOM	QCOM261016P00175000	Put	2026-10-16	9	0.3	0.02	175.00	-3.33%	2.72	2.41	2.63	—
QCOM	QCOM261016P00172500	Put	2026-10-16	9	0.3	0.02	172.50	-4.71%	1.97	1.64	1.82	—
QCOM	QCOM261016P00170000	Put	2026-10-16	9	0.3	0.02	170.00	-6.09%	1.36	1.01	1.28	—
QCOM	QCOM261016P00167500	Put	2026-10-16	9	0.3	0.02	167.50	-7.47%	1.00	0.78	0.90	—
QCOM	QCOM261016P00165000	Put	2026-10-16	9	0.3	0.02	165.00	-8.85%	0.63	0.48	0.57	—
QCOM	QCOM261016P00162500	Put	2026-10-16	9	0.3	0.02	162.50	-10.24%	0.44	0.22	0.36	—
QCOM	QCOM261016P00160000	Put	2026-10-16	9	0.3	0.02	160.00	-11.62%	0.38	0.21	0.32	—
QCOM	QCOM261016P00157500	Put	2026-10-16	9	0.3	0.02	157.50	-13.00%	0.57	0.00	0.21	—
QCOM	QCOM261016P00155000	Put	2026-10-16	9	0.3	0.02	155.00	-14.38%	0.32	0.12	0.12	—
QCOM	QCOM261016P00150000	Put	2026-10-16	9	0.3	0.02	150.00	-17.14%	0.14	0.07	0.08	—
QCOM	QCOM261016P00145000	Put	2026-10-16	9	0.3	0.02	145.00	-19.90%	0.10	0.07	0.07	—
QCOM	QCOM261016P00140000	Put	2026-10-16	9	0.3	0.02	140.00	-22.66%	0.12	0.04	0.06	—
QCOM	QCOM261016P00135000	Put	2026-10-16	9	0.3	0.02	135.00	-25.43%	0.36	0.00	0.04	—
QCOM	QCOM261016P00130000	Put	2026-10-16	9	0.3	0.02	130.00	-28.19%	0.08	0.03	0.03	—
QCOM	QCOM261016P00125000	Put	2026-10-16	9	0.3	0.02	125.00	-30.95%	0.07	0.03	0.02	—
QCOM	QCOM261016P00120000	Put	2026-10-16	9	0.3	0.02	120.00	-33.71%	0.12	0.00	0.01	—
QCOM	QCOM261016P00115000	Put	2026-10-16	9	0.3	0.02	115.00	-36.47%	0.11	0.00	0.01	—
QCOM	QCOM261016P00110000	Put	2026-10-16	9	0.3	0.02	110.00	-39.24%	0.46	0.00	0.06	—
QCOM	QCOM261016P00105000	Put	2026-10-16	9	0.3	0.02	105.00	-42.00%	0.17	0.00	0.01	—
QCOM	QCOM261016P00100000	Put	2026-10-16	9	0.3	0.02	100.00	-44.76%	0.05	0.00	0.01	—
QCOM	QCOM261016P00095000	Put	2026-10-16	9	0.3	0.02	95.00	-47.52%	0.60	0.00	0.06	—
QCOM	QCOM261016P00090000	Put	2026-10-16	9	0.3	0.02	90.00	-50.28%	0.12	0.00	0.31	—
QCOM	QCOM261016P00085000	Put	2026-10-16	9	0.3	0.02	85.00	-53.05%	0.01	0.00	0.01	—
QCOM	QCOM261016P00080000	Put	2026-10-16	9	0.3	0.02	80.00	-55.81%	0.05	0.00	0.03	—
QCOM	QCOM261016P00075000	Put	2026-10-16	9	0.3	0.02	75.00	-58.57%	0.05	0.00	0.01	—
QCOM	QCOM261016P00070000	Put	2026-10-16	9	0.3	0.02	70.00	-61.33%	0.04	0.00	0.01	—
QCOM	QCOM261016P00065000	Put	2026-10-16	9	0.3	0.02	65.00	-64.09%	0.01	0.00	0.05	—
QCOM	QCOM261023C00270000	Call	2026-10-23	16	0.5	0.04	270.00	+49.15%	1.39	0.00	0.10	—
QCOM	QCOM261023C00265000	Call	2026-10-23	16	0.5	0.04	265.00	+46.38%	1.81	0.00	0.18	—
QCOM	QCOM261023C00260000	Call	2026-10-23	16	0.5	0.04	260.00	+43.62%	1.14	0.00	0.13	—
QCOM	QCOM261023C00255000	Call	2026-10-23	16	0.5	0.04	255.00	+40.86%	1.00	0.00	0.37	—
QCOM	QCOM261023C00250000	Call	2026-10-23	16	0.5	0.04	250.00	+38.10%	0.75	0.00	0.26	—
QCOM	QCOM261023C00245000	Call	2026-10-23	16	0.5	0.04	245.00	+35.34%	0.21	0.00	0.09	—
QCOM	QCOM261023C00240000	Call	2026-10-23	16	0.5	0.04	240.00	+32.57%	0.13	0.00	0.10	—
QCOM	QCOM261023C00235000	Call	2026-10-23	16	0.5	0.04	235.00	+29.81%	0.38	0.00	0.13	—
QCOM	QCOM261023C00230000	Call	2026-10-23	16	0.5	0.04	230.00	+27.05%	0.20	0.11	0.17	—
QCOM	QCOM261023C00225000	Call	2026-10-23	16	0.5	0.04	225.00	+24.29%	0.55	0.09	0.25	—
QCOM	QCOM261023C00220000	Call	2026-10-23	16	0.5	0.04	220.00	+21.53%	0.79	0.34	0.42	—
QCOM	QCOM261023C00215000	Call	2026-10-23	16	0.5	0.04	215.00	+18.76%	0.63	0.18	0.53	—
QCOM	QCOM261023C00210000	Call	2026-10-23	16	0.5	0.04	210.00	+16.00%	1.03	0.58	0.80	—
QCOM	QCOM261023C00207500	Call	2026-10-23	16	0.5	0.04	207.50	+14.62%	1.22	0.48	0.91	—
QCOM	QCOM261023C00205000	Call	2026-10-23	16	0.5	0.04	205.00	+13.24%	1.12	0.94	1.06	—
QCOM	QCOM261023C00202500	Call	2026-10-23	16	0.5	0.04	202.50	+11.86%	1.44	1.14	1.50	—
QCOM	QCOM261023C00200000	Call	2026-10-23	16	0.5	0.04	200.00	+10.48%	1.71	1.42	1.62	—
QCOM	QCOM261023C00197500	Call	2026-10-23	16	0.5	0.04	197.50	+9.10%	2.24	1.77	1.90	—
QCOM	QCOM261023C00195000	Call	2026-10-23	16	0.5	0.04	195.00	+7.72%	2.52	2.29	2.40	—
QCOM	QCOM261023C00192500	Call	2026-10-23	16	0.5	0.04	192.50	+6.34%	3.21	2.65	3.05	—
QCOM	QCOM261023C00190000	Call	2026-10-23	16	0.5	0.04	190.00	+4.95%	4.08	3.22	3.50	—
QCOM	QCOM261023C00187500	Call	2026-10-23	16	0.5	0.04	187.50	+3.57%	4.99	3.98	4.20	—
QCOM	QCOM261023C00185000	Call	2026-10-23	16	0.5	0.04	185.00	+2.19%	5.48	4.90	5.15	—
QCOM	QCOM261023C00182500	Call	2026-10-23	16	0.5	0.04	182.50	+0.81%	7.03	5.96	6.25	—
QCOM	QCOM261023C00180000	Call	2026-10-23	16	0.5	0.04	180.00	-0.57%	7.98	7.07	7.35	—
QCOM	QCOM261023C00177500	Call	2026-10-23	16	0.5	0.04	177.50	-1.95%	9.36	8.16	8.75	—
QCOM	QCOM261023C00175000	Call	2026-10-23	16	0.5	0.04	175.00	-3.33%	10.97	9.49	9.80	—
QCOM	QCOM261023C00172500	Call	2026-10-23	16	0.5	0.04	172.50	-4.71%	13.08	11.42	10.98	—
QCOM	QCOM261023C00170000	Call	2026-10-23	16	0.5	0.04	170.00	-6.09%	14.95	12.35	13.35	—
QCOM	QCOM261023C00167500	Call	2026-10-23	16	0.5	0.04	167.50	-7.47%	16.74	13.73	14.54	—
QCOM	QCOM261023C00165000	Call	2026-10-23	16	0.5	0.04	165.00	-8.85%	19.62	15.83	17.60	—
QCOM	QCOM261023C00162500	Call	2026-10-23	16	0.5	0.04	162.50	-10.24%	21.95	17.55	20.13	—
QCOM	QCOM261023C00160000	Call	2026-10-23	16	0.5	0.04	160.00	-11.62%	24.37	19.75	23.25	—
QCOM	QCOM261023C00155000	Call	2026-10-23	16	0.5	0.04	155.00	-14.38%	29.12	24.71	25.85	—
QCOM	QCOM261023C00150000	Call	2026-10-23	16	0.5	0.04	150.00	-17.14%	33.99	29.29	30.77	—
QCOM	QCOM261023C00145000	Call	2026-10-23	16	0.5	0.04	145.00	-19.90%	38.12	34.68	41.10	—
QCOM	QCOM261023C00140000	Call	2026-10-23	16	0.5	0.04	140.00	-22.66%	42.63	40.85	41.00	—
QCOM	QCOM261023C00135000	Call	2026-10-23	16	0.5	0.04	135.00	-25.43%	48.13	44.46	—	—
QCOM	QCOM261023C00130000	Call	2026-10-23	16	0.5	0.04	130.00	-28.19%	52.42	48.69	—	—
QCOM	QCOM261023C00125000	Call	2026-10-23	16	0.5	0.04	125.00	-30.95%	57.80	54.92	—	—
QCOM	QCOM261023C00120000	Call	2026-10-23	16	0.5	0.04	120.00	-33.71%	62.99	58.88	—	—
QCOM	QCOM261023C00115000	Call	2026-10-23	16	0.5	0.04	115.00	-36.47%	68.33	64.10	—	—
QCOM	QCOM261023C00110000	Call	2026-10-23	16	0.5	0.04	110.00	-39.24%	72.75	69.49	—	—
QCOM	QCOM261023C00105000	Call	2026-10-23	16	0.5	0.04	105.00	-42.00%	77.08	74.97	—	—
QCOM	QCOM261023C00100000	Call	2026-10-23	16	0.5	0.04	100.00	-44.76%	82.54	80.29	—	—
QCOM	QCOM261023C00095000	Call	2026-10-23	16	0.5	0.04	95.00	-47.52%	87.04	83.34	—	—
QCOM	QCOM261023C00090000	Call	2026-10-23	16	0.5	0.04	90.00	-50.28%	93.20	88.44	—	—
QCOM	QCOM261023P00270000	Put	2026-10-23	16	0.5	0.04	270.00	+49.15%	90.57	86.87	—	—
QCOM	QCOM261023P00265000	Put	2026-10-23	16	0.5	0.04	265.00	+46.38%	83.96	83.28	—	—
QCOM	QCOM261023P00260000	Put	2026-10-23	16	0.5	0.04	260.00	+43.62%	80.54	78.36	—	—
QCOM	QCOM261023P00255000	Put	2026-10-23	16	0.5	0.04	255.00	+40.86%	75.54	72.55	—	—
QCOM	QCOM261023P00250000	Put	2026-10-23	16	0.5	0.04	250.00	+38.10%	70.38	66.02	—	—
QCOM	QCOM261023P00245000	Put	2026-10-23	16	0.5	0.04	245.00	+35.34%	64.92	61.77	60.74	—
QCOM	QCOM261023P00240000	Put	2026-10-23	16	0.5	0.04	240.00	+32.57%	60.44	56.97	54.81	—
QCOM	QCOM261023P00235000	Put	2026-10-23	16	0.5	0.04	235.00	+29.81%	55.92	52.29	39.21	—
QCOM	QCOM261023P00230000	Put	2026-10-23	16	0.5	0.04	230.00	+27.05%	50.56	48.00	29.55	—
QCOM	QCOM261023P00225000	Put	2026-10-23	16	0.5	0.04	225.00	+24.29%	45.93	42.62	37.00	—
QCOM	QCOM261023P00220000	Put	2026-10-23	16	0.5	0.04	220.00	+21.53%	41.42	36.51	—	—
QCOM	QCOM261023P00215000	Put	2026-10-23	16	0.5	0.04	215.00	+18.76%	35.87	32.26	31.13	—
QCOM	QCOM261023P00210000	Put	2026-10-23	16	0.5	0.04	210.00	+16.00%	31.30	27.23	30.00	—
QCOM	QCOM261023P00207500	Put	2026-10-23	16	0.5	0.04	207.50	+14.62%	29.13	24.68	—	—
QCOM	QCOM261023P00205000	Put	2026-10-23	16	0.5	0.04	205.00	+13.24%	26.00	23.02	21.16	—
QCOM	QCOM261023P00202500	Put	2026-10-23	16	0.5	0.04	202.50	+11.86%	24.25	20.64	—	—
QCOM	QCOM261023P00200000	Put	2026-10-23	16	0.5	0.04	200.00	+10.48%	22.39	18.39	18.98	—
QCOM	QCOM261023P00197500	Put	2026-10-23	16	0.5	0.04	197.50	+9.10%	19.51	17.13	—	—
QCOM	QCOM261023P00195000	Put	2026-10-23	16	0.5	0.04	195.00	+7.72%	17.52	14.97	15.49	—
QCOM	QCOM261023P00192500	Put	2026-10-23	16	0.5	0.04	192.50	+6.34%	15.41	12.92	14.37	—
QCOM	QCOM261023P00190000	Put	2026-10-23	16	0.5	0.04	190.00	+4.95%	13.18	11.61	11.18	—
QCOM	QCOM261023P00187500	Put	2026-10-23	16	0.5	0.04	187.50	+3.57%	11.11	10.08	—	—
QCOM	QCOM261023P00185000	Put	2026-10-23	16	0.5	0.04	185.00	+2.19%	10.99	8.23	9.00	—
QCOM	QCOM261023P00182500	Put	2026-10-23	16	0.5	0.04	182.50	+0.81%	8.04	6.69	7.36	—
QCOM	QCOM261023P00180000	Put	2026-10-23	16	0.5	0.04	180.00	-0.57%	6.62	5.50	5.75	—
QCOM	QCOM261023P00177500	Put	2026-10-23	16	0.5	0.04	177.50	-1.95%	5.36	4.43	4.55	—
QCOM	QCOM261023P00175000	Put	2026-10-23	16	0.5	0.04	175.00	-3.33%	4.18	3.51	3.90	—
QCOM	QCOM261023P00172500	Put	2026-10-23	16	0.5	0.04	172.50	-4.71%	3.55	2.72	3.00	—
QCOM	QCOM261023P00170000	Put	2026-10-23	16	0.5	0.04	170.00	-6.09%	2.45	2.04	2.30	—
QCOM	QCOM261023P00167500	Put	2026-10-23	16	0.5	0.04	167.50	-7.47%	1.96	1.57	1.78	—
QCOM	QCOM261023P00165000	Put	2026-10-23	16	0.5	0.04	165.00	-8.85%	1.51	1.04	1.35	—
QCOM	QCOM261023P00162500	Put	2026-10-23	16	0.5	0.04	162.50	-10.24%	1.12	0.83	0.98	—
QCOM	QCOM261023P00160000	Put	2026-10-23	16	0.5	0.04	160.00	-11.62%	0.82	0.66	0.73	—
QCOM	QCOM261023P00155000	Put	2026-10-23	16	0.5	0.04	155.00	-14.38%	0.70	0.12	0.40	—
QCOM	QCOM261023P00150000	Put	2026-10-23	16	0.5	0.04	150.00	-17.14%	0.28	0.03	0.21	—
QCOM	QCOM261023P00145000	Put	2026-10-23	16	0.5	0.04	145.00	-19.90%	0.24	0.08	0.17	—
QCOM	QCOM261023P00140000	Put	2026-10-23	16	0.5	0.04	140.00	-22.66%	0.18	0.07	0.10	—
QCOM	QCOM261023P00135000	Put	2026-10-23	16	0.5	0.04	135.00	-25.43%	0.21	0.00	0.15	—
QCOM	QCOM261023P00130000	Put	2026-10-23	16	0.5	0.04	130.00	-28.19%	0.09	0.01	0.05	—
QCOM	QCOM261023P00125000	Put	2026-10-23	16	0.5	0.04	125.00	-30.95%	0.48	0.00	0.06	—
QCOM	QCOM261023P00120000	Put	2026-10-23	16	0.5	0.04	120.00	-33.71%	0.52	0.00	0.06	—
QCOM	QCOM261023P00115000	Put	2026-10-23	16	0.5	0.04	115.00	-36.47%	0.31	0.00	0.02	—
QCOM	QCOM261023P00110000	Put	2026-10-23	16	0.5	0.04	110.00	-39.24%	0.44	0.00	0.28	—
QCOM	QCOM261023P00105000	Put	2026-10-23	16	0.5	0.04	105.00	-42.00%	0.36	0.00	0.20	—
QCOM	QCOM261023P00100000	Put	2026-10-23	16	0.5	0.04	100.00	-44.76%	0.26	0.00	0.14	—
QCOM	QCOM261023P00095000	Put	2026-10-23	16	0.5	0.04	95.00	-47.52%	2.15	0.00	—	—
QCOM	QCOM261023P00090000	Put	2026-10-23	16	0.5	0.04	90.00	-50.28%	0.76	0.00	—	—
QCOM	QCOM261030C00270000	Call	2026-10-30	23	0.8	0.06	270.00	+49.15%	0.73	0.00	0.27	—
QCOM	QCOM261030C00265000	Call	2026-10-30	23	0.8	0.06	265.00	+46.38%	0.48	0.00	0.07	—
QCOM	QCOM261030C00260000	Call	2026-10-30	23	0.8	0.06	260.00	+43.62%	0.74	0.00	0.29	—
QCOM	QCOM261030C00255000	Call	2026-10-30	23	0.8	0.06	255.00	+40.86%	1.02	0.00	0.15	—
QCOM	QCOM261030C00250000	Call	2026-10-30	23	0.8	0.06	250.00	+38.10%	0.45	0.12	0.07	—
QCOM	QCOM261030C00245000	Call	2026-10-30	23	0.8	0.06	245.00	+35.34%	0.21	0.06	0.13	—
QCOM	QCOM261030C00240000	Call	2026-10-30	23	0.8	0.06	240.00	+32.57%	0.33	0.06	0.19	—
QCOM	QCOM261030C00235000	Call	2026-10-30	23	0.8	0.06	235.00	+29.81%	0.47	0.19	0.24	—
QCOM	QCOM261030C00230000	Call	2026-10-30	23	0.8	0.06	230.00	+27.05%	0.57	0.34	0.40	—
QCOM	QCOM261030C00225000	Call	2026-10-30	23	0.8	0.06	225.00	+24.29%	0.55	0.35	0.48	—
QCOM	QCOM261030C00220000	Call	2026-10-30	23	0.8	0.06	220.00	+21.53%	0.75	0.59	0.71	—
QCOM	QCOM261030C00215000	Call	2026-10-30	23	0.8	0.06	215.00	+18.76%	1.10	0.81	0.95	—
QCOM	QCOM261030C00210000	Call	2026-10-30	23	0.8	0.06	210.00	+16.00%	1.47	1.16	1.33	—
QCOM	QCOM261030C00205000	Call	2026-10-30	23	0.8	0.06	205.00	+13.24%	2.02	1.43	1.73	—
QCOM	QCOM261030C00200000	Call	2026-10-30	23	0.8	0.06	200.00	+10.48%	2.81	2.52	2.53	—
QCOM	QCOM261030C00195000	Call	2026-10-30	23	0.8	0.06	195.00	+7.72%	3.90	3.33	3.59	—
QCOM	QCOM261030C00190000	Call	2026-10-30	23	0.8	0.06	190.00	+4.95%	5.43	4.22	4.96	—
QCOM	QCOM261030C00185000	Call	2026-10-30	23	0.8	0.06	185.00	+2.19%	7.64	6.04	6.68	—
QCOM	QCOM261030C00180000	Call	2026-10-30	23	0.8	0.06	180.00	-0.57%	10.07	8.65	8.67	—
QCOM	QCOM261030C00175000	Call	2026-10-30	23	0.8	0.06	175.00	-3.33%	12.81	10.88	11.15	—
QCOM	QCOM261030C00170000	Call	2026-10-30	23	0.8	0.06	170.00	-6.09%	16.01	14.28	15.60	—
QCOM	QCOM261030C00165000	Call	2026-10-30	23	0.8	0.06	165.00	-8.85%	20.50	16.31	18.10	—
QCOM	QCOM261030C00160000	Call	2026-10-30	23	0.8	0.06	160.00	-11.62%	24.82	21.49	23.82	—
QCOM	QCOM261030C00155000	Call	2026-10-30	23	0.8	0.06	155.00	-14.38%	29.73	25.32	34.14	—
QCOM	QCOM261030C00150000	Call	2026-10-30	23	0.8	0.06	150.00	-17.14%	33.45	30.29	39.10	—
QCOM	QCOM261030C00145000	Call	2026-10-30	23	0.8	0.06	145.00	-19.90%	39.32	34.67	42.25	—
QCOM	QCOM261030C00140000	Call	2026-10-30	23	0.8	0.06	140.00	-22.66%	43.70	39.72	—	—
QCOM	QCOM261030C00135000	Call	2026-10-30	23	0.8	0.06	135.00	-25.43%	49.23	45.17	55.00	—
QCOM	QCOM261030C00130000	Call	2026-10-30	23	0.8	0.06	130.00	-28.19%	52.01	49.39	—	—
QCOM	QCOM261030C00125000	Call	2026-10-30	23	0.8	0.06	125.00	-30.95%	58.49	55.17	—	—
QCOM	QCOM261030C00120000	Call	2026-10-30	23	0.8	0.06	120.00	-33.71%	61.79	60.80	—	—
QCOM	QCOM261030C00115000	Call	2026-10-30	23	0.8	0.06	115.00	-36.47%	68.85	63.78	—	—
QCOM	QCOM261030C00110000	Call	2026-10-30	23	0.8	0.06	110.00	-39.24%	73.38	68.68	—	—
QCOM	QCOM261030C00105000	Call	2026-10-30	23	0.8	0.06	105.00	-42.00%	78.74	76.01	—	—
QCOM	QCOM261030C00100000	Call	2026-10-30	23	0.8	0.06	100.00	-44.76%	83.80	80.51	—	—
QCOM	QCOM261030C00095000	Call	2026-10-30	23	0.8	0.06	95.00	-47.52%	87.76	84.85	—	—
QCOM	QCOM261030C00090000	Call	2026-10-30	23	0.8	0.06	90.00	-50.28%	91.71	90.04	—	—
QCOM	QCOM261030P00270000	Put	2026-10-30	23	0.8	0.06	270.00	+49.15%	89.50	86.79	—	—
QCOM	QCOM261030P00265000	Put	2026-10-30	23	0.8	0.06	265.00	+46.38%	86.76	83.72	—	—
QCOM	QCOM261030P00260000	Put	2026-10-30	23	0.8	0.06	260.00	+43.62%	79.25	76.72	—	—
QCOM	QCOM261030P00255000	Put	2026-10-30	23	0.8	0.06	255.00	+40.86%	74.44	73.74	—	—
QCOM	QCOM261030P00250000	Put	2026-10-30	23	0.8	0.06	250.00	+38.10%	71.94	67.03	—	—
QCOM	QCOM261030P00245000	Put	2026-10-30	23	0.8	0.06	245.00	+35.34%	67.32	61.18	64.22	—
QCOM	QCOM261030P00240000	Put	2026-10-30	23	0.8	0.06	240.00	+32.57%	60.47	57.23	—	—
QCOM	QCOM261030P00235000	Put	2026-10-30	23	0.8	0.06	235.00	+29.81%	56.49	52.82	41.05	—
QCOM	QCOM261030P00230000	Put	2026-10-30	23	0.8	0.06	230.00	+27.05%	50.63	47.68	—	—
QCOM	QCOM261030P00225000	Put	2026-10-30	23	0.8	0.06	225.00	+24.29%	46.16	42.81	41.24	—
QCOM	QCOM261030P00220000	Put	2026-10-30	23	0.8	0.06	220.00	+21.53%	40.82	37.18	30.00	—
QCOM	QCOM261030P00215000	Put	2026-10-30	23	0.8	0.06	215.00	+18.76%	35.68	32.67	30.68	—
QCOM	QCOM261030P00210000	Put	2026-10-30	23	0.8	0.06	210.00	+16.00%	31.78	28.10	28.90	—
QCOM	QCOM261030P00205000	Put	2026-10-30	23	0.8	0.06	205.00	+13.24%	26.94	23.54	24.08	—
QCOM	QCOM261030P00200000	Put	2026-10-30	23	0.8	0.06	200.00	+10.48%	22.18	19.82	21.53	—
QCOM	QCOM261030P00195000	Put	2026-10-30	23	0.8	0.06	195.00	+7.72%	17.82	16.34	16.87	—
QCOM	QCOM261030P00190000	Put	2026-10-30	23	0.8	0.06	190.00	+4.95%	14.57	12.24	12.60	—
QCOM	QCOM261030P00185000	Put	2026-10-30	23	0.8	0.06	185.00	+2.19%	10.86	9.41	9.76	—
QCOM	QCOM261030P00180000	Put	2026-10-30	23	0.8	0.06	180.00	-0.57%	7.78	7.09	7.35	—
QCOM	QCOM261030P00175000	Put	2026-10-30	23	0.8	0.06	175.00	-3.33%	5.55	4.56	5.05	—
QCOM	QCOM261030P00170000	Put	2026-10-30	23	0.8	0.06	170.00	-6.09%	3.38	3.17	3.30	—
QCOM	QCOM261030P00165000	Put	2026-10-30	23	0.8	0.06	165.00	-8.85%	2.13	1.86	2.10	—
QCOM	QCOM261030P00160000	Put	2026-10-30	23	0.8	0.06	160.00	-11.62%	1.27	1.12	1.23	—
QCOM	QCOM261030P00155000	Put	2026-10-30	23	0.8	0.06	155.00	-14.38%	0.78	0.56	0.67	—
QCOM	QCOM261030P00150000	Put	2026-10-30	23	0.8	0.06	150.00	-17.14%	0.41	0.18	0.45	—
QCOM	QCOM261030P00145000	Put	2026-10-30	23	0.8	0.06	145.00	-19.90%	0.58	0.17	0.19	—
QCOM	QCOM261030P00140000	Put	2026-10-30	23	0.8	0.06	140.00	-22.66%	0.22	0.07	0.17	—
QCOM	QCOM261030P00135000	Put	2026-10-30	23	0.8	0.06	135.00	-25.43%	0.42	0.10	0.15	—
QCOM	QCOM261030P00130000	Put	2026-10-30	23	0.8	0.06	130.00	-28.19%	0.10	0.03	0.06	—
QCOM	QCOM261030P00125000	Put	2026-10-30	23	0.8	0.06	125.00	-30.95%	0.97	0.00	0.03	—
QCOM	QCOM261030P00120000	Put	2026-10-30	23	0.8	0.06	120.00	-33.71%	0.52	0.00	0.05	—
QCOM	QCOM261030P00115000	Put	2026-10-30	23	0.8	0.06	115.00	-36.47%	0.35	0.00	0.06	—
QCOM	QCOM261030P00110000	Put	2026-10-30	23	0.8	0.06	110.00	-39.24%	1.13	0.00	0.16	—
QCOM	QCOM261030P00105000	Put	2026-10-30	23	0.8	0.06	105.00	-42.00%	1.24	0.00	—	—
QCOM	QCOM261030P00100000	Put	2026-10-30	23	0.8	0.06	100.00	-44.76%	1.65	0.00	—	—
QCOM	QCOM261030P00095000	Put	2026-10-30	23	0.8	0.06	95.00	-47.52%	0.96	0.00	—	—
QCOM	QCOM261030P00090000	Put	2026-10-30	23	0.8	0.06	90.00	-50.28%	0.92	0.00	—	—
QCOM	QCOM261106C00270000	Call	2026-11-06	30	1.0	0.08	270.00	+49.15%	1.11	0.00	0.43	—
QCOM	QCOM261106C00265000	Call	2026-11-06	30	1.0	0.08	265.00	+46.38%	1.16	0.17	0.96	—
QCOM	QCOM261106C00260000	Call	2026-11-06	30	1.0	0.08	260.00	+43.62%	0.87	0.00	1.21	—
QCOM	QCOM261106C00255000	Call	2026-11-06	30	1.0	0.08	255.00	+40.86%	1.34	0.00	0.98	—
QCOM	QCOM261106C00250000	Call	2026-11-06	30	1.0	0.08	250.00	+38.10%	0.74	0.08	0.54	—
QCOM	QCOM261106C00245000	Call	2026-11-06	30	1.0	0.08	245.00	+35.34%	0.77	0.39	0.60	—
QCOM	QCOM261106C00240000	Call	2026-11-06	30	1.0	0.08	240.00	+32.57%	0.87	0.55	0.75	—
QCOM	QCOM261106C00235000	Call	2026-11-06	30	1.0	0.08	235.00	+29.81%	1.12	0.42	1.34	—
QCOM	QCOM261106C00230000	Call	2026-11-06	30	1.0	0.08	230.00	+27.05%	1.22	0.78	1.18	—
QCOM	QCOM261106C00225000	Call	2026-11-06	30	1.0	0.08	225.00	+24.29%	1.68	0.73	1.42	—
QCOM	QCOM261106C00220000	Call	2026-11-06	30	1.0	0.08	220.00	+21.53%	1.89	1.73	1.99	—
QCOM	QCOM261106C00215000	Call	2026-11-06	30	1.0	0.08	215.00	+18.76%	2.69	1.83	2.35	—
QCOM	QCOM261106C00210000	Call	2026-11-06	30	1.0	0.08	210.00	+16.00%	3.73	2.75	3.00	—
QCOM	QCOM261106C00205000	Call	2026-11-06	30	1.0	0.08	205.00	+13.24%	3.88	3.04	4.10	—
QCOM	QCOM261106C00200000	Call	2026-11-06	30	1.0	0.08	200.00	+10.48%	5.02	4.78	4.85	—
QCOM	QCOM261106C00195000	Call	2026-11-06	30	1.0	0.08	195.00	+7.72%	6.74	5.42	6.74	—
QCOM	QCOM261106C00190000	Call	2026-11-06	30	1.0	0.08	190.00	+4.95%	8.52	6.88	8.15	—
QCOM	QCOM261106C00185000	Call	2026-11-06	30	1.0	0.08	185.00	+2.19%	10.93	9.07	9.90	—
QCOM	QCOM261106C00180000	Call	2026-11-06	30	1.0	0.08	180.00	-0.57%	13.02	10.86	12.12	—
QCOM	QCOM261106C00175000	Call	2026-11-06	30	1.0	0.08	175.00	-3.33%	15.39	13.51	15.12	—
QCOM	QCOM261106C00170000	Call	2026-11-06	30	1.0	0.08	170.00	-6.09%	19.06	16.44	18.00	—
QCOM	QCOM261106C00165000	Call	2026-11-06	30	1.0	0.08	165.00	-8.85%	22.17	19.59	21.64	—
QCOM	QCOM261106C00160000	Call	2026-11-06	30	1.0	0.08	160.00	-11.62%	26.45	23.25	24.50	—
QCOM	QCOM261106C00155000	Call	2026-11-06	30	1.0	0.08	155.00	-14.38%	29.90	26.46	31.81	—
QCOM	QCOM261106C00150000	Call	2026-11-06	30	1.0	0.08	150.00	-17.14%	35.06	31.45	33.63	—
QCOM	QCOM261106C00145000	Call	2026-11-06	30	1.0	0.08	145.00	-19.90%	39.19	35.14	40.45	—
QCOM	QCOM261106C00140000	Call	2026-11-06	30	1.0	0.08	140.00	-22.66%	44.62	39.45	46.75	—
QCOM	QCOM261106C00135000	Call	2026-11-06	30	1.0	0.08	135.00	-25.43%	48.98	45.23	—	—
QCOM	QCOM261106C00130000	Call	2026-11-06	30	1.0	0.08	130.00	-28.19%	53.36	49.91	54.00	—
QCOM	QCOM261106C00125000	Call	2026-11-06	30	1.0	0.08	125.00	-30.95%	57.39	53.67	64.00	—
QCOM	QCOM261106C00120000	Call	2026-11-06	30	1.0	0.08	120.00	-33.71%	62.60	60.04	62.75	—
QCOM	QCOM261106C00115000	Call	2026-11-06	30	1.0	0.08	115.00	-36.47%	69.70	64.11	—	—
QCOM	QCOM261106C00110000	Call	2026-11-06	30	1.0	0.08	110.00	-39.24%	73.72	69.20	—	—
QCOM	QCOM261106C00105000	Call	2026-11-06	30	1.0	0.08	105.00	-42.00%	78.02	73.74	—	—
QCOM	QCOM261106C00100000	Call	2026-11-06	30	1.0	0.08	100.00	-44.76%	82.89	80.13	—	—
QCOM	QCOM261106P00270000	Put	2026-11-06	30	1.0	0.08	270.00	+49.15%	91.26	88.68	—	—
QCOM	QCOM261106P00265000	Put	2026-11-06	30	1.0	0.08	265.00	+46.38%	85.98	80.56	—	—
QCOM	QCOM261106P00260000	Put	2026-11-06	30	1.0	0.08	260.00	+43.62%	80.00	78.11	—	—
QCOM	QCOM261106P00255000	Put	2026-11-06	30	1.0	0.08	255.00	+40.86%	75.02	72.32	—	—
QCOM	QCOM261106P00250000	Put	2026-11-06	30	1.0	0.08	250.00	+38.10%	70.18	66.20	—	—
QCOM	QCOM261106P00245000	Put	2026-11-06	30	1.0	0.08	245.00	+35.34%	67.25	62.05	—	—
QCOM	QCOM261106P00240000	Put	2026-11-06	30	1.0	0.08	240.00	+32.57%	60.25	56.37	—	—
QCOM	QCOM261106P00235000	Put	2026-11-06	30	1.0	0.08	235.00	+29.81%	56.85	53.12	—	—
QCOM	QCOM261106P00230000	Put	2026-11-06	30	1.0	0.08	230.00	+27.05%	52.22	48.49	—	—
QCOM	QCOM261106P00225000	Put	2026-11-06	30	1.0	0.08	225.00	+24.29%	47.34	42.70	—	—
QCOM	QCOM261106P00220000	Put	2026-11-06	30	1.0	0.08	220.00	+21.53%	41.01	39.50	—	—
QCOM	QCOM261106P00215000	Put	2026-11-06	30	1.0	0.08	215.00	+18.76%	36.60	33.31	—	—
QCOM	QCOM261106P00210000	Put	2026-11-06	30	1.0	0.08	210.00	+16.00%	32.44	29.32	31.79	—
QCOM	QCOM261106P00205000	Put	2026-11-06	30	1.0	0.08	205.00	+13.24%	28.59	26.31	14.97	—
QCOM	QCOM261106P00200000	Put	2026-11-06	30	1.0	0.08	200.00	+10.48%	24.90	22.72	22.26	—
QCOM	QCOM261106P00195000	Put	2026-11-06	30	1.0	0.08	195.00	+7.72%	20.22	18.48	19.10	—
QCOM	QCOM261106P00190000	Put	2026-11-06	30	1.0	0.08	190.00	+4.95%	16.96	14.52	15.89	—
QCOM	QCOM261106P00185000	Put	2026-11-06	30	1.0	0.08	185.00	+2.19%	13.51	11.98	12.40	—
QCOM	QCOM261106P00180000	Put	2026-11-06	30	1.0	0.08	180.00	-0.57%	10.72	9.16	9.60	—
QCOM	QCOM261106P00175000	Put	2026-11-06	30	1.0	0.08	175.00	-3.33%	8.48	7.17	7.74	—
QCOM	QCOM261106P00170000	Put	2026-11-06	30	1.0	0.08	170.00	-6.09%	6.10	5.17	5.70	—
QCOM	QCOM261106P00165000	Put	2026-11-06	30	1.0	0.08	165.00	-8.85%	4.30	3.58	3.65	—
QCOM	QCOM261106P00160000	Put	2026-11-06	30	1.0	0.08	160.00	-11.62%	2.93	2.73	2.82	—
QCOM	QCOM261106P00155000	Put	2026-11-06	30	1.0	0.08	155.00	-14.38%	2.11	1.54	1.80	—
QCOM	QCOM261106P00150000	Put	2026-11-06	30	1.0	0.08	150.00	-17.14%	1.57	0.93	1.28	—
QCOM	QCOM261106P00145000	Put	2026-11-06	30	1.0	0.08	145.00	-19.90%	0.95	0.57	0.80	—
QCOM	QCOM261106P00140000	Put	2026-11-06	30	1.0	0.08	140.00	-22.66%	0.87	0.09	0.53	—
QCOM	QCOM261106P00135000	Put	2026-11-06	30	1.0	0.08	135.00	-25.43%	0.38	0.23	0.32	—
QCOM	QCOM261106P00130000	Put	2026-11-06	30	1.0	0.08	130.00	-28.19%	0.26	0.03	0.20	—
QCOM	QCOM261106P00125000	Put	2026-11-06	30	1.0	0.08	125.00	-30.95%	1.11	0.00	0.21	—
QCOM	QCOM261106P00120000	Put	2026-11-06	30	1.0	0.08	120.00	-33.71%	1.01	0.00	0.32	—
QCOM	QCOM261106P00115000	Put	2026-11-06	30	1.0	0.08	115.00	-36.47%	0.97	0.00	0.11	—
QCOM	QCOM261106P00110000	Put	2026-11-06	30	1.0	0.08	110.00	-39.24%	0.97	0.00	0.40	—
QCOM	QCOM261106P00105000	Put	2026-11-06	30	1.0	0.08	105.00	-42.00%	1.20	0.00	—	—
QCOM	QCOM261106P00100000	Put	2026-11-06	30	1.0	0.08	100.00	-44.76%	0.94	0.00	—	—
QCOM	QCOM261113C00270000	Call	2026-11-13	37	1.2	0.10	270.00	+49.15%	1.07	0.00	—	—
QCOM	QCOM261113C00265000	Call	2026-11-13	37	1.2	0.10	265.00	+46.38%	1.58	0.13	—	—
QCOM	QCOM261113C00260000	Call	2026-11-13	37	1.2	0.10	260.00	+43.62%	1.02	0.00	—	—
QCOM	QCOM261113C00255000	Call	2026-11-13	37	1.2	0.10	255.00	+40.86%	1.53	0.00	—	—
QCOM	QCOM261113C00250000	Call	2026-11-13	37	1.2	0.10	250.00	+38.10%	1.40	0.29	—	—
QCOM	QCOM261113C00245000	Call	2026-11-13	37	1.2	0.10	245.00	+35.34%	1.63	0.43	—	—
QCOM	QCOM261113C00240000	Call	2026-11-13	37	1.2	0.10	240.00	+32.57%	1.47	0.50	—	—
QCOM	QCOM261113C00235000	Call	2026-11-13	37	1.2	0.10	235.00	+29.81%	1.85	0.87	1.32	—
QCOM	QCOM261113C00230000	Call	2026-11-13	37	1.2	0.10	230.00	+27.05%	1.78	0.84	1.80	—
QCOM	QCOM261113C00225000	Call	2026-11-13	37	1.2	0.10	225.00	+24.29%	2.27	1.35	1.80	—
QCOM	QCOM261113C00220000	Call	2026-11-13	37	1.2	0.10	220.00	+21.53%	2.64	1.84	—	—
QCOM	QCOM261113C00215000	Call	2026-11-13	37	1.2	0.10	215.00	+18.76%	3.50	2.27	3.80	—
QCOM	QCOM261113C00210000	Call	2026-11-13	37	1.2	0.10	210.00	+16.00%	4.47	2.87	3.42	—
QCOM	QCOM261113C00205000	Call	2026-11-13	37	1.2	0.10	205.00	+13.24%	5.12	4.02	5.00	—
QCOM	QCOM261113C00200000	Call	2026-11-13	37	1.2	0.10	200.00	+10.48%	6.25	5.12	5.60	—
QCOM	QCOM261113C00195000	Call	2026-11-13	37	1.2	0.10	195.00	+7.72%	7.59	6.27	7.00	—
QCOM	QCOM261113C00190000	Call	2026-11-13	37	1.2	0.10	190.00	+4.95%	9.87	7.72	9.00	—
QCOM	QCOM261113C00185000	Call	2026-11-13	37	1.2	0.10	185.00	+2.19%	12.03	9.72	10.43	—
QCOM	QCOM261113C00180000	Call	2026-11-13	37	1.2	0.10	180.00	-0.57%	13.79	12.39	13.79	—
QCOM	QCOM261113C00175000	Call	2026-11-13	37	1.2	0.10	175.00	-3.33%	16.93	14.08	14.48	—
QCOM	QCOM261113C00170000	Call	2026-11-13	37	1.2	0.10	170.00	-6.09%	19.62	17.17	19.10	—
QCOM	QCOM261113C00165000	Call	2026-11-13	37	1.2	0.10	165.00	-8.85%	23.07	20.63	22.89	—
QCOM	QCOM261113C00160000	Call	2026-11-13	37	1.2	0.10	160.00	-11.62%	27.52	23.08	—	—
QCOM	QCOM261113C00155000	Call	2026-11-13	37	1.2	0.10	155.00	-14.38%	31.34	26.52	—	—
QCOM	QCOM261113C00150000	Call	2026-11-13	37	1.2	0.10	150.00	-17.14%	35.44	31.54	—	—
QCOM	QCOM261113C00145000	Call	2026-11-13	37	1.2	0.10	145.00	-19.90%	39.93	36.14	37.15	—
QCOM	QCOM261113C00140000	Call	2026-11-13	37	1.2	0.10	140.00	-22.66%	43.49	40.03	—	—
QCOM	QCOM261113C00135000	Call	2026-11-13	37	1.2	0.10	135.00	-25.43%	49.07	44.81	—	—
QCOM	QCOM261113C00130000	Call	2026-11-13	37	1.2	0.10	130.00	-28.19%	53.86	50.95	—	—
QCOM	QCOM261113C00125000	Call	2026-11-13	37	1.2	0.10	125.00	-30.95%	58.37	54.29	—	—
QCOM	QCOM261113C00120000	Call	2026-11-13	37	1.2	0.10	120.00	-33.71%	63.58	59.44	—	—
QCOM	QCOM261113C00115000	Call	2026-11-13	37	1.2	0.10	115.00	-36.47%	69.90	64.95	—	—
QCOM	QCOM261113C00110000	Call	2026-11-13	37	1.2	0.10	110.00	-39.24%	74.82	69.88	—	—
QCOM	QCOM261113C00105000	Call	2026-11-13	37	1.2	0.10	105.00	-42.00%	77.48	75.65	—	—
QCOM	QCOM261113C00100000	Call	2026-11-13	37	1.2	0.10	100.00	-44.76%	84.33	79.43	—	—
QCOM	QCOM261113P00270000	Put	2026-11-13	37	1.2	0.10	270.00	+49.15%	89.76	85.67	—	—
QCOM	QCOM261113P00265000	Put	2026-11-13	37	1.2	0.10	265.00	+46.38%	87.24	82.38	—	—
QCOM	QCOM261113P00260000	Put	2026-11-13	37	1.2	0.10	260.00	+43.62%	82.44	75.65	—	—
QCOM	QCOM261113P00255000	Put	2026-11-13	37	1.2	0.10	255.00	+40.86%	75.26	71.30	—	—
QCOM	QCOM261113P00250000	Put	2026-11-13	37	1.2	0.10	250.00	+38.10%	69.90	66.56	—	—
QCOM	QCOM261113P00245000	Put	2026-11-13	37	1.2	0.10	245.00	+35.34%	67.36	63.52	—	—
QCOM	QCOM261113P00240000	Put	2026-11-13	37	1.2	0.10	240.00	+32.57%	60.35	56.36	—	—
QCOM	QCOM261113P00235000	Put	2026-11-13	37	1.2	0.10	235.00	+29.81%	55.58	53.13	—	—
QCOM	QCOM261113P00230000	Put	2026-11-13	37	1.2	0.10	230.00	+27.05%	51.78	47.92	—	—
QCOM	QCOM261113P00225000	Put	2026-11-13	37	1.2	0.10	225.00	+24.29%	47.36	43.04	—	—
QCOM	QCOM261113P00220000	Put	2026-11-13	37	1.2	0.10	220.00	+21.53%	42.49	38.86	—	—
QCOM	QCOM261113P00215000	Put	2026-11-13	37	1.2	0.10	215.00	+18.76%	38.38	34.49	—	—
QCOM	QCOM261113P00210000	Put	2026-11-13	37	1.2	0.10	210.00	+16.00%	33.49	29.96	28.94	—
QCOM	QCOM261113P00205000	Put	2026-11-13	37	1.2	0.10	205.00	+13.24%	29.08	26.91	—	—
QCOM	QCOM261113P00200000	Put	2026-11-13	37	1.2	0.10	200.00	+10.48%	24.71	22.88	23.95	—
QCOM	QCOM261113P00195000	Put	2026-11-13	37	1.2	0.10	195.00	+7.72%	21.34	19.06	19.88	—
QCOM	QCOM261113P00190000	Put	2026-11-13	37	1.2	0.10	190.00	+4.95%	18.24	15.81	16.52	—
QCOM	QCOM261113P00185000	Put	2026-11-13	37	1.2	0.10	185.00	+2.19%	14.38	12.25	13.50	—
QCOM	QCOM261113P00180000	Put	2026-11-13	37	1.2	0.10	180.00	-0.57%	11.86	10.19	11.47	—
QCOM	QCOM261113P00175000	Put	2026-11-13	37	1.2	0.10	175.00	-3.33%	9.94	7.76	8.72	—
QCOM	QCOM261113P00170000	Put	2026-11-13	37	1.2	0.10	170.00	-6.09%	6.96	5.95	6.38	—
QCOM	QCOM261113P00165000	Put	2026-11-13	37	1.2	0.10	165.00	-8.85%	5.25	4.37	4.67	—
QCOM	QCOM261113P00160000	Put	2026-11-13	37	1.2	0.10	160.00	-11.62%	3.58	3.02	3.53	—
QCOM	QCOM261113P00155000	Put	2026-11-13	37	1.2	0.10	155.00	-14.38%	2.65	1.94	2.35	—
QCOM	QCOM261113P00150000	Put	2026-11-13	37	1.2	0.10	150.00	-17.14%	1.92	1.19	1.46	—
QCOM	QCOM261113P00145000	Put	2026-11-13	37	1.2	0.10	145.00	-19.90%	1.23	0.74	1.26	—
QCOM	QCOM261113P00140000	Put	2026-11-13	37	1.2	0.10	140.00	-22.66%	0.90	0.37	0.90	—
QCOM	QCOM261113P00135000	Put	2026-11-13	37	1.2	0.10	135.00	-25.43%	1.04	0.00	0.61	—
QCOM	QCOM261113P00130000	Put	2026-11-13	37	1.2	0.10	130.00	-28.19%	0.70	0.08	0.38	—
QCOM	QCOM261113P00125000	Put	2026-11-13	37	1.2	0.10	125.00	-30.95%	1.13	0.00	—	—
QCOM	QCOM261113P00120000	Put	2026-11-13	37	1.2	0.10	120.00	-33.71%	0.20	0.00	0.16	—
QCOM	QCOM261113P00115000	Put	2026-11-13	37	1.2	0.10	115.00	-36.47%	0.82	0.00	—	—
QCOM	QCOM261113P00110000	Put	2026-11-13	37	1.2	0.10	110.00	-39.24%	0.72	0.00	—	—
QCOM	QCOM261113P00105000	Put	2026-11-13	37	1.2	0.10	105.00	-42.00%	0.97	0.00	—	—
QCOM	QCOM261113P00100000	Put	2026-11-13	37	1.2	0.10	100.00	-44.76%	0.92	0.00	0.05	—
QCOM	QCOM261120C00370000	Call	2026-11-20	44	1.4	0.12	370.00	+104.39%	0.13	0.04	0.15	—
QCOM	QCOM261120C00360000	Call	2026-11-20	44	1.4	0.12	360.00	+98.86%	0.33	0.00	0.15	—
QCOM	QCOM261120C00350000	Call	2026-11-20	44	1.4	0.12	350.00	+93.34%	0.68	0.00	0.06	—
QCOM	QCOM261120C00340000	Call	2026-11-20	44	1.4	0.12	340.00	+87.81%	0.90	0.00	0.19	—
QCOM	QCOM261120C00330000	Call	2026-11-20	44	1.4	0.12	330.00	+82.29%	0.49	0.00	0.28	—
QCOM	QCOM261120C00320000	Call	2026-11-20	44	1.4	0.12	320.00	+76.77%	0.70	0.03	0.57	—
QCOM	QCOM261120C00310000	Call	2026-11-20	44	1.4	0.12	310.00	+71.24%	0.68	0.01	0.19	—
QCOM	QCOM261120C00300000	Call	2026-11-20	44	1.4	0.12	300.00	+65.72%	0.45	0.19	0.23	—
QCOM	QCOM261120C00290000	Call	2026-11-20	44	1.4	0.12	290.00	+60.19%	0.55	0.04	0.28	—
QCOM	QCOM261120C00280000	Call	2026-11-20	44	1.4	0.12	280.00	+54.67%	0.86	0.22	0.40	—
QCOM	QCOM261120C00270000	Call	2026-11-20	44	1.4	0.12	270.00	+49.15%	0.65	0.01	0.61	—
QCOM	QCOM261120C00260000	Call	2026-11-20	44	1.4	0.12	260.00	+43.62%	1.22	0.58	0.73	—
QCOM	QCOM261120C00250000	Call	2026-11-20	44	1.4	0.12	250.00	+38.10%	1.22	0.87	1.08	—
QCOM	QCOM261120C00240000	Call	2026-11-20	44	1.4	0.12	240.00	+32.57%	1.58	1.28	1.40	—
QCOM	QCOM261120C00230000	Call	2026-11-20	44	1.4	0.12	230.00	+27.05%	2.15	1.89	2.06	—
QCOM	QCOM261120C00220000	Call	2026-11-20	44	1.4	0.12	220.00	+21.53%	3.14	2.82	2.90	—
QCOM	QCOM261120C00210000	Call	2026-11-20	44	1.4	0.12	210.00	+16.00%	4.72	4.16	4.35	—
QCOM	QCOM261120C00200000	Call	2026-11-20	44	1.4	0.12	200.00	+10.48%	6.51	6.49	6.51	—
QCOM	QCOM261120C00195000	Call	2026-11-20	44	1.4	0.12	195.00	+7.72%	8.27	7.46	7.90	—
QCOM	QCOM261120C00190000	Call	2026-11-20	44	1.4	0.12	190.00	+4.95%	9.83	9.16	9.91	—
QCOM	QCOM261120C00185000	Call	2026-11-20	44	1.4	0.12	185.00	+2.19%	11.76	11.08	11.40	—
QCOM	QCOM261120C00180000	Call	2026-11-20	44	1.4	0.12	180.00	-0.57%	14.27	13.05	13.60	—
QCOM	QCOM261120C00175000	Call	2026-11-20	44	1.4	0.12	175.00	-3.33%	16.59	15.60	16.13	—
QCOM	QCOM261120C00170000	Call	2026-11-20	44	1.4	0.12	170.00	-6.09%	19.76	18.57	19.05	—
QCOM	QCOM261120C00165000	Call	2026-11-20	44	1.4	0.12	165.00	-8.85%	23.43	20.89	23.24	—
QCOM	QCOM261120C00160000	Call	2026-11-20	44	1.4	0.12	160.00	-11.62%	27.43	24.61	26.00	—
QCOM	QCOM261120C00155000	Call	2026-11-20	44	1.4	0.12	155.00	-14.38%	31.99	27.37	30.58	—
QCOM	QCOM261120C00150000	Call	2026-11-20	44	1.4	0.12	150.00	-17.14%	36.05	31.42	34.89	—
QCOM	QCOM261120C00145000	Call	2026-11-20	44	1.4	0.12	145.00	-19.90%	39.44	36.80	46.00	—
QCOM	QCOM261120C00140000	Call	2026-11-20	44	1.4	0.12	140.00	-22.66%	45.47	40.98	43.67	—
QCOM	QCOM261120C00135000	Call	2026-11-20	44	1.4	0.12	135.00	-25.43%	50.05	45.16	56.04	—
QCOM	QCOM261120C00130000	Call	2026-11-20	44	1.4	0.12	130.00	-28.19%	53.35	50.82	49.00	—
QCOM	QCOM261120C00125000	Call	2026-11-20	44	1.4	0.12	125.00	-30.95%	59.38	54.91	76.32	—
QCOM	QCOM261120C00120000	Call	2026-11-20	44	1.4	0.12	120.00	-33.71%	63.83	60.23	62.83	—
QCOM	QCOM261120C00115000	Call	2026-11-20	44	1.4	0.12	115.00	-36.47%	67.64	64.59	73.16	—
QCOM	QCOM261120C00110000	Call	2026-11-20	44	1.4	0.12	110.00	-39.24%	72.44	70.65	81.58	—
QCOM	QCOM261120C00105000	Call	2026-11-20	44	1.4	0.12	105.00	-42.00%	80.05	75.81	55.35	—
QCOM	QCOM261120C00100000	Call	2026-11-20	44	1.4	0.12	100.00	-44.76%	82.17	80.56	81.02	—
QCOM	QCOM261120C00095000	Call	2026-11-20	44	1.4	0.12	95.00	-47.52%	87.03	85.79	85.85	—
QCOM	QCOM261120C00090000	Call	2026-11-20	44	1.4	0.12	90.00	-50.28%	94.10	89.48	104.00	—
QCOM	QCOM261120C00085000	Call	2026-11-20	44	1.4	0.12	85.00	-53.05%	96.51	96.07	73.75	—
QCOM	QCOM261120C00080000	Call	2026-11-20	44	1.4	0.12	80.00	-55.81%	102.83	99.64	108.75	—
QCOM	QCOM261120C00075000	Call	2026-11-20	44	1.4	0.12	75.00	-58.57%	109.33	107.18	110.72	—
QCOM	QCOM261120C00070000	Call	2026-11-20	44	1.4	0.12	70.00	-61.33%	115.16	109.42	122.17	—
QCOM	QCOM261120C00065000	Call	2026-11-20	44	1.4	0.12	65.00	-64.09%	120.06	114.86	95.89	—
QCOM	QCOM261120P00370000	Put	2026-11-20	44	1.4	0.12	370.00	+104.39%	193.00	189.70	173.75	—
QCOM	QCOM261120P00360000	Put	2026-11-20	44	1.4	0.12	360.00	+98.86%	179.49	176.51	171.75	—
QCOM	QCOM261120P00350000	Put	2026-11-20	44	1.4	0.12	350.00	+93.34%	173.48	170.39	—	—
QCOM	QCOM261120P00340000	Put	2026-11-20	44	1.4	0.12	340.00	+87.81%	159.73	158.21	118.70	—
QCOM	QCOM261120P00330000	Put	2026-11-20	44	1.4	0.12	330.00	+82.29%	152.38	149.68	112.81	—
QCOM	QCOM261120P00320000	Put	2026-11-20	44	1.4	0.12	320.00	+76.77%	137.72	135.93	119.21	—
QCOM	QCOM261120P00310000	Put	2026-11-20	44	1.4	0.12	310.00	+71.24%	132.43	129.73	126.20	—
QCOM	QCOM261120P00300000	Put	2026-11-20	44	1.4	0.12	300.00	+65.72%	122.17	119.47	118.10	—
QCOM	QCOM261120P00290000	Put	2026-11-20	44	1.4	0.12	290.00	+60.19%	109.82	109.13	139.75	—
QCOM	QCOM261120P00280000	Put	2026-11-20	44	1.4	0.12	280.00	+54.67%	101.38	97.55	104.48	—
QCOM	QCOM261120P00270000	Put	2026-11-20	44	1.4	0.12	270.00	+49.15%	92.80	87.56	99.31	—
QCOM	QCOM261120P00260000	Put	2026-11-20	44	1.4	0.12	260.00	+43.62%	81.93	78.43	79.05	—
QCOM	QCOM261120P00250000	Put	2026-11-20	44	1.4	0.12	250.00	+38.10%	72.48	67.21	64.45	—
QCOM	QCOM261120P00240000	Put	2026-11-20	44	1.4	0.12	240.00	+32.57%	61.67	58.88	59.85	—
QCOM	QCOM261120P00230000	Put	2026-11-20	44	1.4	0.12	230.00	+27.05%	52.95	48.17	48.55	—
QCOM	QCOM261120P00220000	Put	2026-11-20	44	1.4	0.12	220.00	+21.53%	42.53	41.08	38.50	—
QCOM	QCOM261120P00210000	Put	2026-11-20	44	1.4	0.12	210.00	+16.00%	33.63	31.55	29.09	—
QCOM	QCOM261120P00200000	Put	2026-11-20	44	1.4	0.12	200.00	+10.48%	25.34	24.35	24.33	—
QCOM	QCOM261120P00195000	Put	2026-11-20	44	1.4	0.12	195.00	+7.72%	21.15	20.76	20.35	—
QCOM	QCOM261120P00190000	Put	2026-11-20	44	1.4	0.12	190.00	+4.95%	17.91	17.12	17.78	—
QCOM	QCOM261120P00185000	Put	2026-11-20	44	1.4	0.12	185.00	+2.19%	15.24	14.29	13.76	—
QCOM	QCOM261120P00180000	Put	2026-11-20	44	1.4	0.12	180.00	-0.57%	12.10	11.53	11.70	—
QCOM	QCOM261120P00175000	Put	2026-11-20	44	1.4	0.12	175.00	-3.33%	9.32	8.86	9.35	—
QCOM	QCOM261120P00170000	Put	2026-11-20	44	1.4	0.12	170.00	-6.09%	7.52	6.95	7.23	—
QCOM	QCOM261120P00165000	Put	2026-11-20	44	1.4	0.12	165.00	-8.85%	5.47	5.06	5.48	—
QCOM	QCOM261120P00160000	Put	2026-11-20	44	1.4	0.12	160.00	-11.62%	4.28	3.83	4.05	—
QCOM	QCOM261120P00155000	Put	2026-11-20	44	1.4	0.12	155.00	-14.38%	2.96	2.61	2.78	—
QCOM	QCOM261120P00150000	Put	2026-11-20	44	1.4	0.12	150.00	-17.14%	2.11	1.84	2.00	—
QCOM	QCOM261120P00145000	Put	2026-11-20	44	1.4	0.12	145.00	-19.90%	1.49	1.07	1.27	—
QCOM	QCOM261120P00140000	Put	2026-11-20	44	1.4	0.12	140.00	-22.66%	0.98	0.79	0.88	—
QCOM	QCOM261120P00135000	Put	2026-11-20	44	1.4	0.12	135.00	-25.43%	0.89	0.54	0.65	—
QCOM	QCOM261120P00130000	Put	2026-11-20	44	1.4	0.12	130.00	-28.19%	0.77	0.35	0.40	—
QCOM	QCOM261120P00125000	Put	2026-11-20	44	1.4	0.12	125.00	-30.95%	0.45	0.21	0.39	—
QCOM	QCOM261120P00120000	Put	2026-11-20	44	1.4	0.12	120.00	-33.71%	0.49	0.00	0.31	—
QCOM	QCOM261120P00115000	Put	2026-11-20	44	1.4	0.12	115.00	-36.47%	0.76	0.00	0.23	—
QCOM	QCOM261120P00110000	Put	2026-11-20	44	1.4	0.12	110.00	-39.24%	0.14	0.03	0.09	—
QCOM	QCOM261120P00105000	Put	2026-11-20	44	1.4	0.12	105.00	-42.00%	0.12	0.00	0.08	—
QCOM	QCOM261120P00100000	Put	2026-11-20	44	1.4	0.12	100.00	-44.76%	0.10	0.03	0.05	—
QCOM	QCOM261120P00095000	Put	2026-11-20	44	1.4	0.12	95.00	-47.52%	0.11	0.01	0.05	—
QCOM	QCOM261120P00090000	Put	2026-11-20	44	1.4	0.12	90.00	-50.28%	0.60	0.00	0.16	—
QCOM	QCOM261120P00085000	Put	2026-11-20	44	1.4	0.12	85.00	-53.05%	0.55	0.00	0.04	—
QCOM	QCOM261120P00080000	Put	2026-11-20	44	1.4	0.12	80.00	-55.81%	0.12	0.01	0.10	—
QCOM	QCOM261120P00075000	Put	2026-11-20	44	1.4	0.12	75.00	-58.57%	0.98	0.00	0.06	—
QCOM	QCOM261120P00070000	Put	2026-11-20	44	1.4	0.12	70.00	-61.33%	2.16	0.00	0.04	—
QCOM	QCOM261120P00065000	Put	2026-11-20	44	1.4	0.12	65.00	-64.09%	2.15	0.00	0.18	—
QCOM	QCOM261218C00370000	Call	2026-12-18	72	2.4	0.20	370.00	+104.39%	0.95	0.00	0.31	—
QCOM	QCOM261218C00360000	Call	2026-12-18	72	2.4	0.20	360.00	+98.86%	0.98	0.00	0.28	—
QCOM	QCOM261218C00350000	Call	2026-12-18	72	2.4	0.20	350.00	+93.34%	0.73	0.00	0.35	—
QCOM	QCOM261218C00340000	Call	2026-12-18	72	2.4	0.20	340.00	+87.81%	0.38	0.03	0.27	—
QCOM	QCOM261218C00330000	Call	2026-12-18	72	2.4	0.20	330.00	+82.29%	1.15	0.00	1.45	—
QCOM	QCOM261218C00320000	Call	2026-12-18	72	2.4	0.20	320.00	+76.77%	0.52	0.12	0.48	—
QCOM	QCOM261218C00310000	Call	2026-12-18	72	2.4	0.20	310.00	+71.24%	0.89	0.14	0.75	—
QCOM	QCOM261218C00300000	Call	2026-12-18	72	2.4	0.20	300.00	+65.72%	0.81	0.48	0.58	—
QCOM	QCOM261218C00290000	Call	2026-12-18	72	2.4	0.20	290.00	+60.19%	1.00	0.69	0.76	—
QCOM	QCOM261218C00280000	Call	2026-12-18	72	2.4	0.20	280.00	+54.67%	1.00	0.80	0.93	—
QCOM	QCOM261218C00270000	Call	2026-12-18	72	2.4	0.20	270.00	+49.15%	1.30	1.06	1.06	—
QCOM	QCOM261218C00260000	Call	2026-12-18	72	2.4	0.20	260.00	+43.62%	1.98	1.43	1.60	—
QCOM	QCOM261218C00250000	Call	2026-12-18	72	2.4	0.20	250.00	+38.10%	2.40	1.78	1.98	—
QCOM	QCOM261218C00240000	Call	2026-12-18	72	2.4	0.20	240.00	+32.57%	2.73	2.18	2.60	—
QCOM	QCOM261218C00230000	Call	2026-12-18	72	2.4	0.20	230.00	+27.05%	3.71	3.44	3.55	—
QCOM	QCOM261218C00220000	Call	2026-12-18	72	2.4	0.20	220.00	+21.53%	4.92	4.76	4.85	—
QCOM	QCOM261218C00210000	Call	2026-12-18	72	2.4	0.20	210.00	+16.00%	6.58	6.53	6.58	—
QCOM	QCOM261218C00200000	Call	2026-12-18	72	2.4	0.20	200.00	+10.48%	9.34	8.79	9.10	—
QCOM	QCOM261218C00195000	Call	2026-12-18	72	2.4	0.20	195.00	+7.72%	11.47	9.95	10.75	—
QCOM	QCOM261218C00190000	Call	2026-12-18	72	2.4	0.20	190.00	+4.95%	12.52	11.30	12.14	—
QCOM	QCOM261218C00185000	Call	2026-12-18	72	2.4	0.20	185.00	+2.19%	15.28	13.20	14.60	—
QCOM	QCOM261218C00180000	Call	2026-12-18	72	2.4	0.20	180.00	-0.57%	17.65	15.48	16.33	—
QCOM	QCOM261218C00175000	Call	2026-12-18	72	2.4	0.20	175.00	-3.33%	19.63	18.14	18.82	—
QCOM	QCOM261218C00170000	Call	2026-12-18	72	2.4	0.20	170.00	-6.09%	23.17	20.62	20.78	—
QCOM	QCOM261218C00165000	Call	2026-12-18	72	2.4	0.20	165.00	-8.85%	24.70	23.34	23.80	—
QCOM	QCOM261218C00160000	Call	2026-12-18	72	2.4	0.20	160.00	-11.62%	29.43	26.37	27.30	—
QCOM	QCOM261218C00155000	Call	2026-12-18	72	2.4	0.20	155.00	-14.38%	34.06	29.66	37.88	—
QCOM	QCOM261218C00150000	Call	2026-12-18	72	2.4	0.20	150.00	-17.14%	36.88	33.63	35.90	—
QCOM	QCOM261218C00145000	Call	2026-12-18	72	2.4	0.20	145.00	-19.90%	40.52	39.12	42.47	—
QCOM	QCOM261218C00140000	Call	2026-12-18	72	2.4	0.20	140.00	-22.66%	46.27	41.21	48.05	—
QCOM	QCOM261218C00135000	Call	2026-12-18	72	2.4	0.20	135.00	-25.43%	50.69	47.52	66.64	—
QCOM	QCOM261218C00130000	Call	2026-12-18	72	2.4	0.20	130.00	-28.19%	55.35	50.80	56.00	—
QCOM	QCOM261218C00125000	Call	2026-12-18	72	2.4	0.20	125.00	-30.95%	57.98	56.05	52.21	—
QCOM	QCOM261218C00120000	Call	2026-12-18	72	2.4	0.20	120.00	-33.71%	63.06	61.79	67.25	—
QCOM	QCOM261218C00115000	Call	2026-12-18	72	2.4	0.20	115.00	-36.47%	68.78	65.61	55.90	—
QCOM	QCOM261218C00110000	Call	2026-12-18	72	2.4	0.20	110.00	-39.24%	74.29	70.21	87.72	—
QCOM	QCOM261218C00105000	Call	2026-12-18	72	2.4	0.20	105.00	-42.00%	78.81	76.38	64.75	—
QCOM	QCOM261218C00100000	Call	2026-12-18	72	2.4	0.20	100.00	-44.76%	82.16	80.75	86.20	—
QCOM	QCOM261218C00095000	Call	2026-12-18	72	2.4	0.20	95.00	-47.52%	87.94	86.23	84.70	—
QCOM	QCOM261218C00090000	Call	2026-12-18	72	2.4	0.20	90.00	-50.28%	92.23	91.07	101.05	—
QCOM	QCOM261218C00085000	Call	2026-12-18	72	2.4	0.20	85.00	-53.05%	97.89	94.96	100.06	—
QCOM	QCOM261218C00080000	Call	2026-12-18	72	2.4	0.20	80.00	-55.81%	102.64	100.02	105.27	—
QCOM	QCOM261218C00075000	Call	2026-12-18	72	2.4	0.20	75.00	-58.57%	109.75	103.98	114.30	—
QCOM	QCOM261218C00070000	Call	2026-12-18	72	2.4	0.20	70.00	-61.33%	112.02	110.05	114.80	—
QCOM	QCOM261218C00065000	Call	2026-12-18	72	2.4	0.20	65.00	-64.09%	120.11	115.94	121.00	—
QCOM	QCOM261218P00370000	Put	2026-12-18	72	2.4	0.20	370.00	+104.39%	190.79	184.68	165.14	—
QCOM	QCOM261218P00360000	Put	2026-12-18	72	2.4	0.20	360.00	+98.86%	182.06	179.16	131.05	—
QCOM	QCOM261218P00350000	Put	2026-12-18	72	2.4	0.20	350.00	+93.34%	170.66	165.03	123.30	—
QCOM	QCOM261218P00340000	Put	2026-12-18	72	2.4	0.20	340.00	+87.81%	162.29	160.41	168.26	—
QCOM	QCOM261218P00330000	Put	2026-12-18	72	2.4	0.20	330.00	+82.29%	152.69	146.46	144.10	—
QCOM	QCOM261218P00320000	Put	2026-12-18	72	2.4	0.20	320.00	+76.77%	138.26	137.94	137.90	—
QCOM	QCOM261218P00310000	Put	2026-12-18	72	2.4	0.20	310.00	+71.24%	129.71	125.66	121.20	—
QCOM	QCOM261218P00300000	Put	2026-12-18	72	2.4	0.20	300.00	+65.72%	121.07	117.75	136.06	—
QCOM	QCOM261218P00290000	Put	2026-12-18	72	2.4	0.20	290.00	+60.19%	112.92	106.85	101.90	—
QCOM	QCOM261218P00280000	Put	2026-12-18	72	2.4	0.20	280.00	+54.67%	100.29	99.14	103.85	—
QCOM	QCOM261218P00270000	Put	2026-12-18	72	2.4	0.20	270.00	+49.15%	89.46	88.99	89.38	—
QCOM	QCOM261218P00260000	Put	2026-12-18	72	2.4	0.20	260.00	+43.62%	81.63	79.14	97.49	—
QCOM	QCOM261218P00250000	Put	2026-12-18	72	2.4	0.20	250.00	+38.10%	71.17	69.10	58.50	—
QCOM	QCOM261218P00240000	Put	2026-12-18	72	2.4	0.20	240.00	+32.57%	63.52	58.01	43.87	—
QCOM	QCOM261218P00230000	Put	2026-12-18	72	2.4	0.20	230.00	+27.05%	54.59	49.12	52.01	—
QCOM	QCOM261218P00220000	Put	2026-12-18	72	2.4	0.20	220.00	+21.53%	44.67	40.98	39.60	—
QCOM	QCOM261218P00210000	Put	2026-12-18	72	2.4	0.20	210.00	+16.00%	35.21	33.65	32.50	—
QCOM	QCOM261218P00200000	Put	2026-12-18	72	2.4	0.20	200.00	+10.48%	28.74	26.51	27.34	—
QCOM	QCOM261218P00195000	Put	2026-12-18	72	2.4	0.20	195.00	+7.72%	25.20	22.73	23.40	—
QCOM	QCOM261218P00190000	Put	2026-12-18	72	2.4	0.20	190.00	+4.95%	21.44	19.08	20.45	—
QCOM	QCOM261218P00185000	Put	2026-12-18	72	2.4	0.20	185.00	+2.19%	18.60	16.17	17.35	—
QCOM	QCOM261218P00180000	Put	2026-12-18	72	2.4	0.20	180.00	-0.57%	15.11	13.58	14.46	—
QCOM	QCOM261218P00175000	Put	2026-12-18	72	2.4	0.20	175.00	-3.33%	12.73	11.11	11.83	—
QCOM	QCOM261218P00170000	Put	2026-12-18	72	2.4	0.20	170.00	-6.09%	10.29	9.12	9.90	—
QCOM	QCOM261218P00165000	Put	2026-12-18	72	2.4	0.20	165.00	-8.85%	8.61	7.32	7.50	—
QCOM	QCOM261218P00160000	Put	2026-12-18	72	2.4	0.20	160.00	-11.62%	6.46	5.08	6.20	—
QCOM	QCOM261218P00155000	Put	2026-12-18	72	2.4	0.20	155.00	-14.38%	5.44	4.26	4.70	—
QCOM	QCOM261218P00150000	Put	2026-12-18	72	2.4	0.20	150.00	-17.14%	3.80	3.29	3.47	—
QCOM	QCOM261218P00145000	Put	2026-12-18	72	2.4	0.20	145.00	-19.90%	2.87	2.39	2.60	—
QCOM	QCOM261218P00140000	Put	2026-12-18	72	2.4	0.20	140.00	-22.66%	2.04	1.64	1.84	—
QCOM	QCOM261218P00135000	Put	2026-12-18	72	2.4	0.20	135.00	-25.43%	1.67	1.15	1.52	—
QCOM	QCOM261218P00130000	Put	2026-12-18	72	2.4	0.20	130.00	-28.19%	1.12	0.85	0.94	—
QCOM	QCOM261218P00125000	Put	2026-12-18	72	2.4	0.20	125.00	-30.95%	1.22	0.18	0.75	—
QCOM	QCOM261218P00120000	Put	2026-12-18	72	2.4	0.20	120.00	-33.71%	0.75	0.27	0.52	—
QCOM	QCOM261218P00115000	Put	2026-12-18	72	2.4	0.20	115.00	-36.47%	0.63	0.19	0.38	—
QCOM	QCOM261218P00110000	Put	2026-12-18	72	2.4	0.20	110.00	-39.24%	0.51	0.22	0.25	—
QCOM	QCOM261218P00105000	Put	2026-12-18	72	2.4	0.20	105.00	-42.00%	0.53	0.12	0.20	—
QCOM	QCOM261218P00100000	Put	2026-12-18	72	2.4	0.20	100.00	-44.76%	0.22	0.07	0.13	—
QCOM	QCOM261218P00095000	Put	2026-12-18	72	2.4	0.20	95.00	-47.52%	0.45	0.04	0.14	—
QCOM	QCOM261218P00090000	Put	2026-12-18	72	2.4	0.20	90.00	-50.28%	0.18	0.07	0.09	—
QCOM	QCOM261218P00085000	Put	2026-12-18	72	2.4	0.20	85.00	-53.05%	0.29	0.00	0.15	—
QCOM	QCOM261218P00080000	Put	2026-12-18	72	2.4	0.20	80.00	-55.81%	0.16	0.01	0.11	—
QCOM	QCOM261218P00075000	Put	2026-12-18	72	2.4	0.20	75.00	-58.57%	0.08	0.00	0.03	—
QCOM	QCOM261218P00070000	Put	2026-12-18	72	2.4	0.20	70.00	-61.33%	0.10	0.03	0.05	—
QCOM	QCOM261218P00065000	Put	2026-12-18	72	2.4	0.20	65.00	-64.09%	0.12	0.05	0.05	—
QCOM	QCOM270115C00370000	Call	2027-01-15	100	3.3	0.27	370.00	+104.39%	0.43	0.23	0.37	—
QCOM	QCOM270115C00360000	Call	2027-01-15	100	3.3	0.27	360.00	+98.86%	0.60	0.00	0.42	—
QCOM	QCOM270115C00350000	Call	2027-01-15	100	3.3	0.27	350.00	+93.34%	0.81	0.42	0.45	—
QCOM	QCOM270115C00340000	Call	2027-01-15	100	3.3	0.27	340.00	+87.81%	0.99	0.00	0.87	—
QCOM	QCOM270115C00330000	Call	2027-01-15	100	3.3	0.27	330.00	+82.29%	1.17	0.06	0.66	—
QCOM	QCOM270115C00320000	Call	2027-01-15	100	3.3	0.27	320.00	+76.77%	1.07	0.42	0.80	—
QCOM	QCOM270115C00310000	Call	2027-01-15	100	3.3	0.27	310.00	+71.24%	1.03	0.30	0.97	—
QCOM	QCOM270115C00300000	Call	2027-01-15	100	3.3	0.27	300.00	+65.72%	1.12	1.02	1.10	—
QCOM	QCOM270115C00290000	Call	2027-01-15	100	3.3	0.27	290.00	+60.19%	1.69	1.15	1.25	—
QCOM	QCOM270115C00280000	Call	2027-01-15	100	3.3	0.27	280.00	+54.67%	1.98	1.39	1.67	—
QCOM	QCOM270115C00270000	Call	2027-01-15	100	3.3	0.27	270.00	+49.15%	2.16	1.79	2.01	—
QCOM	QCOM270115C00260000	Call	2027-01-15	100	3.3	0.27	260.00	+43.62%	2.50	2.29	2.47	—
QCOM	QCOM270115C00250000	Call	2027-01-15	100	3.3	0.27	250.00	+38.10%	3.80	2.98	3.12	—
QCOM	QCOM270115C00240000	Call	2027-01-15	100	3.3	0.27	240.00	+32.57%	4.58	3.87	4.00	—
QCOM	QCOM270115C00230000	Call	2027-01-15	100	3.3	0.27	230.00	+27.05%	5.49	4.54	5.30	—
QCOM	QCOM270115C00220000	Call	2027-01-15	100	3.3	0.27	220.00	+21.53%	7.28	6.51	6.70	—
QCOM	QCOM270115C00210000	Call	2027-01-15	100	3.3	0.27	210.00	+16.00%	8.85	8.12	8.83	—
QCOM	QCOM270115C00200000	Call	2027-01-15	100	3.3	0.27	200.00	+10.48%	12.12	10.92	11.30	—
QCOM	QCOM270115C00195000	Call	2027-01-15	100	3.3	0.27	195.00	+7.72%	13.68	12.54	12.80	—
QCOM	QCOM270115C00190000	Call	2027-01-15	100	3.3	0.27	190.00	+4.95%	16.15	14.26	15.25	—
QCOM	QCOM270115C00185000	Call	2027-01-15	100	3.3	0.27	185.00	+2.19%	17.74	16.04	16.59	—
QCOM	QCOM270115C00180000	Call	2027-01-15	100	3.3	0.27	180.00	-0.57%	19.86	18.50	18.80	—
QCOM	QCOM270115C00175000	Call	2027-01-15	100	3.3	0.27	175.00	-3.33%	22.31	19.93	21.50	—
QCOM	QCOM270115C00170000	Call	2027-01-15	100	3.3	0.27	170.00	-6.09%	24.33	23.17	24.59	—
QCOM	QCOM270115C00165000	Call	2027-01-15	100	3.3	0.27	165.00	-8.85%	28.44	25.95	26.43	—
QCOM	QCOM270115C00160000	Call	2027-01-15	100	3.3	0.27	160.00	-11.62%	31.81	29.05	29.00	—
QCOM	QCOM270115C00155000	Call	2027-01-15	100	3.3	0.27	155.00	-14.38%	34.90	31.51	34.47	—
QCOM	QCOM270115C00150000	Call	2027-01-15	100	3.3	0.27	150.00	-17.14%	38.97	35.85	36.92	—
QCOM	QCOM270115C00145000	Call	2027-01-15	100	3.3	0.27	145.00	-19.90%	43.49	39.74	46.33	—
QCOM	QCOM270115C00140000	Call	2027-01-15	100	3.3	0.27	140.00	-22.66%	47.61	43.40	46.41	—
QCOM	QCOM270115C00135000	Call	2027-01-15	100	3.3	0.27	135.00	-25.43%	50.68	47.20	57.99	—
QCOM	QCOM270115C00130000	Call	2027-01-15	100	3.3	0.27	130.00	-28.19%	54.65	51.78	53.00	—
QCOM	QCOM270115C00125000	Call	2027-01-15	100	3.3	0.27	125.00	-30.95%	59.51	56.13	73.50	—
QCOM	QCOM270115C00120000	Call	2027-01-15	100	3.3	0.27	120.00	-33.71%	64.62	60.28	69.76	—
QCOM	QCOM270115C00115000	Call	2027-01-15	100	3.3	0.27	115.00	-36.47%	70.06	65.72	77.28	—
QCOM	QCOM270115C00110000	Call	2027-01-15	100	3.3	0.27	110.00	-39.24%	75.24	72.29	87.95	—
QCOM	QCOM270115C00105000	Call	2027-01-15	100	3.3	0.27	105.00	-42.00%	77.65	75.32	59.33	—
QCOM	QCOM270115C00100000	Call	2027-01-15	100	3.3	0.27	100.00	-44.76%	83.73	80.23	86.43	—
QCOM	QCOM270115C00095000	Call	2027-01-15	100	3.3	0.27	95.00	-47.52%	89.41	84.24	66.60	—
QCOM	QCOM270115C00090000	Call	2027-01-15	100	3.3	0.27	90.00	-50.28%	92.38	89.04	115.30	—
QCOM	QCOM270115C00085000	Call	2027-01-15	100	3.3	0.27	85.00	-53.05%	98.05	95.72	96.76	—
QCOM	QCOM270115C00080000	Call	2027-01-15	100	3.3	0.27	80.00	-55.81%	101.93	100.49	126.25	—
QCOM	QCOM270115C00075000	Call	2027-01-15	100	3.3	0.27	75.00	-58.57%	109.30	103.35	116.60	—
QCOM	QCOM270115C00070000	Call	2027-01-15	100	3.3	0.27	70.00	-61.33%	112.97	112.07	127.95	—
QCOM	QCOM270115C00065000	Call	2027-01-15	100	3.3	0.27	65.00	-64.09%	120.14	115.51	129.50	—
QCOM	QCOM270115P00370000	Put	2027-01-15	100	3.3	0.27	370.00	+104.39%	193.18	189.30	174.65	—
QCOM	QCOM270115P00360000	Put	2027-01-15	100	3.3	0.27	360.00	+98.86%	183.62	174.34	136.19	—
QCOM	QCOM270115P00350000	Put	2027-01-15	100	3.3	0.27	350.00	+93.34%	170.09	166.39	155.63	—
QCOM	QCOM270115P00340000	Put	2027-01-15	100	3.3	0.27	340.00	+87.81%	162.37	159.63	145.55	—
QCOM	QCOM270115P00330000	Put	2027-01-15	100	3.3	0.27	330.00	+82.29%	153.98	148.66	113.10	—
QCOM	QCOM270115P00320000	Put	2027-01-15	100	3.3	0.27	320.00	+76.77%	143.61	139.71	151.55	—
QCOM	QCOM270115P00310000	Put	2027-01-15	100	3.3	0.27	310.00	+71.24%	130.82	129.50	128.87	—
QCOM	QCOM270115P00300000	Put	2027-01-15	100	3.3	0.27	300.00	+65.72%	122.12	116.34	117.90	—
QCOM	QCOM270115P00290000	Put	2027-01-15	100	3.3	0.27	290.00	+60.19%	111.02	109.05	117.15	—
QCOM	QCOM270115P00280000	Put	2027-01-15	100	3.3	0.27	280.00	+54.67%	101.49	97.80	100.15	—
QCOM	QCOM270115P00270000	Put	2027-01-15	100	3.3	0.27	270.00	+49.15%	91.47	87.89	105.20	—
QCOM	QCOM270115P00260000	Put	2027-01-15	100	3.3	0.27	260.00	+43.62%	82.34	78.88	77.32	—
QCOM	QCOM270115P00250000	Put	2027-01-15	100	3.3	0.27	250.00	+38.10%	72.00	69.79	65.93	—
QCOM	QCOM270115P00240000	Put	2027-01-15	100	3.3	0.27	240.00	+32.57%	64.22	59.18	60.01	—
QCOM	QCOM270115P00230000	Put	2027-01-15	100	3.3	0.27	230.00	+27.05%	53.87	51.66	48.50	—
QCOM	QCOM270115P00220000	Put	2027-01-15	100	3.3	0.27	220.00	+21.53%	46.52	43.61	42.79	—
QCOM	QCOM270115P00210000	Put	2027-01-15	100	3.3	0.27	210.00	+16.00%	37.40	35.02	33.20	—
QCOM	QCOM270115P00200000	Put	2027-01-15	100	3.3	0.27	200.00	+10.48%	29.12	27.36	29.03	—
QCOM	QCOM270115P00195000	Put	2027-01-15	100	3.3	0.27	195.00	+7.72%	25.99	24.54	25.60	—
QCOM	QCOM270115P00190000	Put	2027-01-15	100	3.3	0.27	190.00	+4.95%	23.28	21.06	22.16	—
QCOM	QCOM270115P00185000	Put	2027-01-15	100	3.3	0.27	185.00	+2.19%	19.73	17.74	19.15	—
QCOM	QCOM270115P00180000	Put	2027-01-15	100	3.3	0.27	180.00	-0.57%	17.22	15.47	16.31	—
QCOM	QCOM270115P00175000	Put	2027-01-15	100	3.3	0.27	175.00	-3.33%	14.89	13.23	13.38	—
QCOM	QCOM270115P00170000	Put	2027-01-15	100	3.3	0.27	170.00	-6.09%	13.02	11.05	11.18	—
QCOM	QCOM270115P00165000	Put	2027-01-15	100	3.3	0.27	165.00	-8.85%	10.49	9.04	9.68	—
QCOM	QCOM270115P00160000	Put	2027-01-15	100	3.3	0.27	160.00	-11.62%	8.11	7.54	7.85	—
QCOM	QCOM270115P00155000	Put	2027-01-15	100	3.3	0.27	155.00	-14.38%	7.03	4.76	6.20	—
QCOM	QCOM270115P00150000	Put	2027-01-15	100	3.3	0.27	150.00	-17.14%	5.09	4.62	4.85	—
QCOM	QCOM270115P00145000	Put	2027-01-15	100	3.3	0.27	145.00	-19.90%	4.13	3.53	3.65	—
QCOM	QCOM270115P00140000	Put	2027-01-15	100	3.3	0.27	140.00	-22.66%	3.06	2.70	2.74	—
QCOM	QCOM270115P00135000	Put	2027-01-15	100	3.3	0.27	135.00	-25.43%	2.42	2.10	2.13	—
QCOM	QCOM270115P00130000	Put	2027-01-15	100	3.3	0.27	130.00	-28.19%	1.67	1.49	1.57	—
QCOM	QCOM270115P00125000	Put	2027-01-15	100	3.3	0.27	125.00	-30.95%	1.64	0.92	1.25	—
QCOM	QCOM270115P00120000	Put	2027-01-15	100	3.3	0.27	120.00	-33.71%	1.42	0.73	1.05	—
QCOM	QCOM270115P00115000	Put	2027-01-15	100	3.3	0.27	115.00	-36.47%	1.09	0.33	0.75	—
QCOM	QCOM270115P00110000	Put	2027-01-15	100	3.3	0.27	110.00	-39.24%	0.64	0.27	0.45	—
QCOM	QCOM270115P00105000	Put	2027-01-15	100	3.3	0.27	105.00	-42.00%	0.71	0.12	0.37	—
QCOM	QCOM270115P00100000	Put	2027-01-15	100	3.3	0.27	100.00	-44.76%	0.50	0.22	0.28	—
QCOM	QCOM270115P00095000	Put	2027-01-15	100	3.3	0.27	95.00	-47.52%	0.45	0.15	0.31	—
QCOM	QCOM270115P00090000	Put	2027-01-15	100	3.3	0.27	90.00	-50.28%	0.38	0.07	0.13	—
QCOM	QCOM270115P00085000	Put	2027-01-15	100	3.3	0.27	85.00	-53.05%	0.66	0.00	0.08	—
QCOM	QCOM270115P00080000	Put	2027-01-15	100	3.3	0.27	80.00	-55.81%	0.12	0.01	0.08	—
QCOM	QCOM270115P00075000	Put	2027-01-15	100	3.3	0.27	75.00	-58.57%	0.34	0.00	0.07	—
QCOM	QCOM270115P00070000	Put	2027-01-15	100	3.3	0.27	70.00	-61.33%	0.10	0.05	0.12	—
QCOM	QCOM270115P00065000	Put	2027-01-15	100	3.3	0.27	65.00	-64.09%	0.23	0.01	0.04	—
QCOM	QCOM270219C00290000	Call	2027-02-19	135	4.4	0.37	290.00	+60.19%	2.97	1.40	2.74	—
QCOM	QCOM270219C00280000	Call	2027-02-19	135	4.4	0.37	280.00	+54.67%	3.86	2.44	5.41	—
QCOM	QCOM270219C00270000	Call	2027-02-19	135	4.4	0.37	270.00	+49.15%	4.17	2.88	3.81	—
QCOM	QCOM270219C00260000	Call	2027-02-19	135	4.4	0.37	260.00	+43.62%	4.99	4.16	4.25	—
QCOM	QCOM270219C00250000	Call	2027-02-19	135	4.4	0.37	250.00	+38.10%	6.00	5.14	5.65	—
QCOM	QCOM270219C00240000	Call	2027-02-19	135	4.4	0.37	240.00	+32.57%	7.22	5.88	6.45	—
QCOM	QCOM270219C00230000	Call	2027-02-19	135	4.4	0.37	230.00	+27.05%	8.82	7.78	8.02	—
QCOM	QCOM270219C00220000	Call	2027-02-19	135	4.4	0.37	220.00	+21.53%	11.06	9.45	9.75	—
QCOM	QCOM270219C00210000	Call	2027-02-19	135	4.4	0.37	210.00	+16.00%	13.14	10.81	11.75	—
QCOM	QCOM270219C00200000	Call	2027-02-19	135	4.4	0.37	200.00	+10.48%	16.15	14.58	15.46	—
QCOM	QCOM270219C00195000	Call	2027-02-19	135	4.4	0.37	195.00	+7.72%	17.98	15.67	16.57	—
QCOM	QCOM270219C00190000	Call	2027-02-19	135	4.4	0.37	190.00	+4.95%	19.65	17.50	18.52	—
QCOM	QCOM270219C00185000	Call	2027-02-19	135	4.4	0.37	185.00	+2.19%	21.32	19.08	20.15	—
QCOM	QCOM270219C00180000	Call	2027-02-19	135	4.4	0.37	180.00	-0.57%	24.04	21.21	22.63	—
QCOM	QCOM270219C00175000	Call	2027-02-19	135	4.4	0.37	175.00	-3.33%	25.81	23.99	26.30	—
QCOM	QCOM270219C00170000	Call	2027-02-19	135	4.4	0.37	170.00	-6.09%	28.44	26.57	26.78	—
QCOM	QCOM270219C00165000	Call	2027-02-19	135	4.4	0.37	165.00	-8.85%	31.42	28.93	30.91	—
QCOM	QCOM270219C00160000	Call	2027-02-19	135	4.4	0.37	160.00	-11.62%	35.46	31.40	32.85	—
QCOM	QCOM270219C00155000	Call	2027-02-19	135	4.4	0.37	155.00	-14.38%	38.09	34.95	36.49	—
QCOM	QCOM270219C00150000	Call	2027-02-19	135	4.4	0.37	150.00	-17.14%	40.07	38.69	45.18	—
QCOM	QCOM270219C00145000	Call	2027-02-19	135	4.4	0.37	145.00	-19.90%	45.14	41.73	44.50	—
QCOM	QCOM270219C00140000	Call	2027-02-19	135	4.4	0.37	140.00	-22.66%	48.91	44.54	67.90	—
QCOM	QCOM270219C00135000	Call	2027-02-19	135	4.4	0.37	135.00	-25.43%	53.44	48.82	38.34	—
QCOM	QCOM270219C00130000	Call	2027-02-19	135	4.4	0.37	130.00	-28.19%	57.66	54.28	59.05	—
QCOM	QCOM270219C00125000	Call	2027-02-19	135	4.4	0.37	125.00	-30.95%	60.53	58.97	69.39	—
QCOM	QCOM270219C00120000	Call	2027-02-19	135	4.4	0.37	120.00	-33.71%	65.21	62.10	85.65	—
QCOM	QCOM270219C00115000	Call	2027-02-19	135	4.4	0.37	115.00	-36.47%	69.18	67.38	83.88	—
QCOM	QCOM270219C00110000	Call	2027-02-19	135	4.4	0.37	110.00	-39.24%	75.10	70.14	79.65	—
QCOM	QCOM270219C00105000	Call	2027-02-19	135	4.4	0.37	105.00	-42.00%	80.36	75.87	100.75	—
QCOM	QCOM270219C00100000	Call	2027-02-19	135	4.4	0.37	100.00	-44.76%	85.05	80.70	85.87	—
QCOM	QCOM270219C00095000	Call	2027-02-19	135	4.4	0.37	95.00	-47.52%	88.77	84.78	59.51	—
QCOM	QCOM270219C00090000	Call	2027-02-19	135	4.4	0.37	90.00	-50.28%	94.73	89.84	97.78	—
QCOM	QCOM270219C00085000	Call	2027-02-19	135	4.4	0.37	85.00	-53.05%	100.39	96.67	—	—
QCOM	QCOM270219C00080000	Call	2027-02-19	135	4.4	0.37	80.00	-55.81%	102.75	101.06	83.00	—
QCOM	QCOM270219P00290000	Put	2027-02-19	135	4.4	0.37	290.00	+60.19%	111.98	109.29	—	—
QCOM	QCOM270219P00280000	Put	2027-02-19	135	4.4	0.37	280.00	+54.67%	101.83	99.85	—	—
QCOM	QCOM270219P00270000	Put	2027-02-19	135	4.4	0.37	270.00	+49.15%	90.87	88.99	100.84	—
QCOM	QCOM270219P00260000	Put	2027-02-19	135	4.4	0.37	260.00	+43.62%	84.45	80.25	—	—
QCOM	QCOM270219P00250000	Put	2027-02-19	135	4.4	0.37	250.00	+38.10%	74.39	70.35	—	—
QCOM	QCOM270219P00240000	Put	2027-02-19	135	4.4	0.37	240.00	+32.57%	65.04	61.60	57.00	—
QCOM	QCOM270219P00230000	Put	2027-02-19	135	4.4	0.37	230.00	+27.05%	57.01	53.17	48.30	—
QCOM	QCOM270219P00220000	Put	2027-02-19	135	4.4	0.37	220.00	+21.53%	47.82	45.15	34.70	—
QCOM	QCOM270219P00210000	Put	2027-02-19	135	4.4	0.37	210.00	+16.00%	39.98	38.23	38.30	—
QCOM	QCOM270219P00200000	Put	2027-02-19	135	4.4	0.37	200.00	+10.48%	32.48	30.05	30.70	—
QCOM	QCOM270219P00195000	Put	2027-02-19	135	4.4	0.37	195.00	+7.72%	30.29	26.91	20.30	—
QCOM	QCOM270219P00190000	Put	2027-02-19	135	4.4	0.37	190.00	+4.95%	26.60	24.71	24.95	—
QCOM	QCOM270219P00185000	Put	2027-02-19	135	4.4	0.37	185.00	+2.19%	23.36	21.39	22.35	—
QCOM	QCOM270219P00180000	Put	2027-02-19	135	4.4	0.37	180.00	-0.57%	20.08	18.63	19.00	—
QCOM	QCOM270219P00175000	Put	2027-02-19	135	4.4	0.37	175.00	-3.33%	17.86	15.86	16.90	—
QCOM	QCOM270219P00170000	Put	2027-02-19	135	4.4	0.37	170.00	-6.09%	15.05	13.57	14.18	—
QCOM	QCOM270219P00165000	Put	2027-02-19	135	4.4	0.37	165.00	-8.85%	12.92	11.72	11.60	—
QCOM	QCOM270219P00160000	Put	2027-02-19	135	4.4	0.37	160.00	-11.62%	11.30	9.78	10.15	—
QCOM	QCOM270219P00155000	Put	2027-02-19	135	4.4	0.37	155.00	-14.38%	9.12	7.90	8.50	—
QCOM	QCOM270219P00150000	Put	2027-02-19	135	4.4	0.37	150.00	-17.14%	8.53	5.76	7.10	—
QCOM	QCOM270219P00145000	Put	2027-02-19	135	4.4	0.37	145.00	-19.90%	7.02	4.85	5.81	—
QCOM	QCOM270219P00140000	Put	2027-02-19	135	4.4	0.37	140.00	-22.66%	5.07	4.15	4.70	—
QCOM	QCOM270219P00135000	Put	2027-02-19	135	4.4	0.37	135.00	-25.43%	4.15	2.92	3.70	—
QCOM	QCOM270219P00130000	Put	2027-02-19	135	4.4	0.37	130.00	-28.19%	3.37	2.38	3.24	—
QCOM	QCOM270219P00125000	Put	2027-02-19	135	4.4	0.37	125.00	-30.95%	2.37	1.69	2.45	—
QCOM	QCOM270219P00120000	Put	2027-02-19	135	4.4	0.37	120.00	-33.71%	2.02	1.21	2.08	—
QCOM	QCOM270219P00115000	Put	2027-02-19	135	4.4	0.37	115.00	-36.47%	2.45	0.00	1.37	—
QCOM	QCOM270219P00110000	Put	2027-02-19	135	4.4	0.37	110.00	-39.24%	1.69	0.30	1.22	—
QCOM	QCOM270219P00105000	Put	2027-02-19	135	4.4	0.37	105.00	-42.00%	1.29	0.11	0.87	—
QCOM	QCOM270219P00100000	Put	2027-02-19	135	4.4	0.37	100.00	-44.76%	0.88	0.10	0.70	—
QCOM	QCOM270219P00095000	Put	2027-02-19	135	4.4	0.37	95.00	-47.52%	1.17	0.00	0.44	—
QCOM	QCOM270219P00090000	Put	2027-02-19	135	4.4	0.37	90.00	-50.28%	0.63	0.00	0.34	—
QCOM	QCOM270219P00085000	Put	2027-02-19	135	4.4	0.37	85.00	-53.05%	0.83	0.00	0.20	—
QCOM	QCOM270219P00080000	Put	2027-02-19	135	4.4	0.37	80.00	-55.81%	0.53	0.00	0.31	—
QCOM	QCOM270319C00370000	Call	2027-03-19	163	5.4	0.45	370.00	+104.39%	1.77	1.02	1.29	—
QCOM	QCOM270319C00360000	Call	2027-03-19	163	5.4	0.45	360.00	+98.86%	1.85	1.22	2.30	—
QCOM	QCOM270319C00350000	Call	2027-03-19	163	5.4	0.45	350.00	+93.34%	2.02	1.29	1.40	—
QCOM	QCOM270319C00340000	Call	2027-03-19	163	5.4	0.45	340.00	+87.81%	2.30	1.68	1.76	—
QCOM	QCOM270319C00330000	Call	2027-03-19	163	5.4	0.45	330.00	+82.29%	2.46	1.85	5.74	—
QCOM	QCOM270319C00320000	Call	2027-03-19	163	5.4	0.45	320.00	+76.77%	2.73	1.74	2.30	—
QCOM	QCOM270319C00310000	Call	2027-03-19	163	5.4	0.45	310.00	+71.24%	3.21	2.07	2.61	—
QCOM	QCOM270319C00300000	Call	2027-03-19	163	5.4	0.45	300.00	+65.72%	3.33	2.78	2.90	—
QCOM	QCOM270319C00290000	Call	2027-03-19	163	5.4	0.45	290.00	+60.19%	4.43	2.18	4.50	—
QCOM	QCOM270319C00280000	Call	2027-03-19	163	5.4	0.45	280.00	+54.67%	5.72	3.76	4.13	—
QCOM	QCOM270319C00270000	Call	2027-03-19	163	5.4	0.45	270.00	+49.15%	6.81	4.18	4.79	—
QCOM	QCOM270319C00260000	Call	2027-03-19	163	5.4	0.45	260.00	+43.62%	7.26	4.38	5.75	—
QCOM	QCOM270319C00250000	Call	2027-03-19	163	5.4	0.45	250.00	+38.10%	8.16	6.35	6.53	—
QCOM	QCOM270319C00240000	Call	2027-03-19	163	5.4	0.45	240.00	+32.57%	9.26	8.10	8.15	—
QCOM	QCOM270319C00230000	Call	2027-03-19	163	5.4	0.45	230.00	+27.05%	11.13	9.68	9.59	—
QCOM	QCOM270319C00220000	Call	2027-03-19	163	5.4	0.45	220.00	+21.53%	12.43	11.69	11.86	—
QCOM	QCOM270319C00210000	Call	2027-03-19	163	5.4	0.45	210.00	+16.00%	15.28	13.96	13.96	—
QCOM	QCOM270319C00200000	Call	2027-03-19	163	5.4	0.45	200.00	+10.48%	17.89	17.06	17.32	—
QCOM	QCOM270319C00195000	Call	2027-03-19	163	5.4	0.45	195.00	+7.72%	19.84	18.11	18.55	—
QCOM	QCOM270319C00190000	Call	2027-03-19	163	5.4	0.45	190.00	+4.95%	21.60	19.43	21.60	—
QCOM	QCOM270319C00185000	Call	2027-03-19	163	5.4	0.45	185.00	+2.19%	23.67	21.36	22.36	—
QCOM	QCOM270319C00180000	Call	2027-03-19	163	5.4	0.45	180.00	-0.57%	26.49	23.20	24.68	—
QCOM	QCOM270319C00175000	Call	2027-03-19	163	5.4	0.45	175.00	-3.33%	28.12	25.23	27.23	—
QCOM	QCOM270319C00170000	Call	2027-03-19	163	5.4	0.45	170.00	-6.09%	31.03	28.03	29.20	—
QCOM	QCOM270319C00165000	Call	2027-03-19	163	5.4	0.45	165.00	-8.85%	33.19	30.42	33.50	—
QCOM	QCOM270319C00160000	Call	2027-03-19	163	5.4	0.45	160.00	-11.62%	36.08	33.52	35.70	—
QCOM	QCOM270319C00155000	Call	2027-03-19	163	5.4	0.45	155.00	-14.38%	40.27	35.89	37.74	—
QCOM	QCOM270319C00150000	Call	2027-03-19	163	5.4	0.45	150.00	-17.14%	43.65	39.74	41.35	—
QCOM	QCOM270319C00145000	Call	2027-03-19	163	5.4	0.45	145.00	-19.90%	46.13	42.46	49.12	—
QCOM	QCOM270319C00140000	Call	2027-03-19	163	5.4	0.45	140.00	-22.66%	49.57	45.79	55.00	—
QCOM	QCOM270319C00135000	Call	2027-03-19	163	5.4	0.45	135.00	-25.43%	54.29	49.69	60.63	—
QCOM	QCOM270319C00130000	Call	2027-03-19	163	5.4	0.45	130.00	-28.19%	57.13	53.98	60.30	—
QCOM	QCOM270319C00125000	Call	2027-03-19	163	5.4	0.45	125.00	-30.95%	61.60	58.86	72.77	—
QCOM	QCOM270319C00120000	Call	2027-03-19	163	5.4	0.45	120.00	-33.71%	66.27	63.53	86.51	—
QCOM	QCOM270319C00115000	Call	2027-03-19	163	5.4	0.45	115.00	-36.47%	70.07	66.14	48.35	—
QCOM	QCOM270319C00110000	Call	2027-03-19	163	5.4	0.45	110.00	-39.24%	75.01	70.93	87.43	—
QCOM	QCOM270319C00105000	Call	2027-03-19	163	5.4	0.45	105.00	-42.00%	79.17	76.91	58.90	—
QCOM	QCOM270319C00100000	Call	2027-03-19	163	5.4	0.45	100.00	-44.76%	82.72	82.50	104.47	—
QCOM	QCOM270319C00095000	Call	2027-03-19	163	5.4	0.45	95.00	-47.52%	90.05	86.68	75.00	—
QCOM	QCOM270319C00090000	Call	2027-03-19	163	5.4	0.45	90.00	-50.28%	92.56	89.53	93.00	—
QCOM	QCOM270319C00085000	Call	2027-03-19	163	5.4	0.45	85.00	-53.05%	98.32	95.27	141.63	—
QCOM	QCOM270319C00080000	Call	2027-03-19	163	5.4	0.45	80.00	-55.81%	103.51	99.50	93.59	—
QCOM	QCOM270319C00075000	Call	2027-03-19	163	5.4	0.45	75.00	-58.57%	106.56	105.88	115.31	—
QCOM	QCOM270319C00070000	Call	2027-03-19	163	5.4	0.45	70.00	-61.33%	111.82	108.22	128.46	—
QCOM	QCOM270319C00065000	Call	2027-03-19	163	5.4	0.45	65.00	-64.09%	120.66	113.21	124.20	—
QCOM	QCOM270319P00370000	Put	2027-03-19	163	5.4	0.45	370.00	+104.39%	193.97	190.23	146.70	—
QCOM	QCOM270319P00360000	Put	2027-03-19	163	5.4	0.45	360.00	+98.86%	180.63	175.97	163.87	—
QCOM	QCOM270319P00350000	Put	2027-03-19	163	5.4	0.45	350.00	+93.34%	170.56	164.42	149.25	—
QCOM	QCOM270319P00340000	Put	2027-03-19	163	5.4	0.45	340.00	+87.81%	163.24	159.08	125.75	—
QCOM	QCOM270319P00330000	Put	2027-03-19	163	5.4	0.45	330.00	+82.29%	152.89	149.49	170.84	—
QCOM	QCOM270319P00320000	Put	2027-03-19	163	5.4	0.45	320.00	+76.77%	143.39	139.62	105.75	—
QCOM	QCOM270319P00310000	Put	2027-03-19	163	5.4	0.45	310.00	+71.24%	133.39	130.04	128.66	—
QCOM	QCOM270319P00300000	Put	2027-03-19	163	5.4	0.45	300.00	+65.72%	119.55	119.11	125.55	—
QCOM	QCOM270319P00290000	Put	2027-03-19	163	5.4	0.45	290.00	+60.19%	110.93	109.17	134.69	—
QCOM	QCOM270319P00280000	Put	2027-03-19	163	5.4	0.45	280.00	+54.67%	104.63	99.99	114.35	—
QCOM	QCOM270319P00270000	Put	2027-03-19	163	5.4	0.45	270.00	+49.15%	95.13	88.66	109.21	—
QCOM	QCOM270319P00260000	Put	2027-03-19	163	5.4	0.45	260.00	+43.62%	84.85	80.84	103.52	—
QCOM	QCOM270319P00250000	Put	2027-03-19	163	5.4	0.45	250.00	+38.10%	73.98	70.76	58.14	—
QCOM	QCOM270319P00240000	Put	2027-03-19	163	5.4	0.45	240.00	+32.57%	66.47	63.68	51.15	—
QCOM	QCOM270319P00230000	Put	2027-03-19	163	5.4	0.45	230.00	+27.05%	58.78	56.27	44.60	—
QCOM	QCOM270319P00220000	Put	2027-03-19	163	5.4	0.45	220.00	+21.53%	49.97	47.69	37.24	—
QCOM	QCOM270319P00210000	Put	2027-03-19	163	5.4	0.45	210.00	+16.00%	41.60	39.97	41.20	—
QCOM	QCOM270319P00200000	Put	2027-03-19	163	5.4	0.45	200.00	+10.48%	35.37	32.87	32.71	—
QCOM	QCOM270319P00195000	Put	2027-03-19	163	5.4	0.45	195.00	+7.72%	31.70	29.80	30.40	—
QCOM	QCOM270319P00190000	Put	2027-03-19	163	5.4	0.45	190.00	+4.95%	28.24	27.51	27.74	—
QCOM	QCOM270319P00185000	Put	2027-03-19	163	5.4	0.45	185.00	+2.19%	25.47	23.72	23.85	—
QCOM	QCOM270319P00180000	Put	2027-03-19	163	5.4	0.45	180.00	-0.57%	22.11	20.33	21.01	—
QCOM	QCOM270319P00175000	Put	2027-03-19	163	5.4	0.45	175.00	-3.33%	19.43	17.92	18.35	—
QCOM	QCOM270319P00170000	Put	2027-03-19	163	5.4	0.45	170.00	-6.09%	17.60	15.86	15.90	—
QCOM	QCOM270319P00165000	Put	2027-03-19	163	5.4	0.45	165.00	-8.85%	14.48	13.43	13.65	—
QCOM	QCOM270319P00160000	Put	2027-03-19	163	5.4	0.45	160.00	-11.62%	12.80	11.73	12.20	—
QCOM	QCOM270319P00155000	Put	2027-03-19	163	5.4	0.45	155.00	-14.38%	10.97	9.63	10.35	—
QCOM	QCOM270319P00150000	Put	2027-03-19	163	5.4	0.45	150.00	-17.14%	10.09	8.48	8.35	—
QCOM	QCOM270319P00145000	Put	2027-03-19	163	5.4	0.45	145.00	-19.90%	7.73	6.73	7.20	—
QCOM	QCOM270319P00140000	Put	2027-03-19	163	5.4	0.45	140.00	-22.66%	6.13	5.59	5.90	—
QCOM	QCOM270319P00135000	Put	2027-03-19	163	5.4	0.45	135.00	-25.43%	5.77	4.22	5.17	—
QCOM	QCOM270319P00130000	Put	2027-03-19	163	5.4	0.45	130.00	-28.19%	4.83	3.38	3.85	—
QCOM	QCOM270319P00125000	Put	2027-03-19	163	5.4	0.45	125.00	-30.95%	3.65	2.50	3.05	—
QCOM	QCOM270319P00120000	Put	2027-03-19	163	5.4	0.45	120.00	-33.71%	2.79	2.16	2.29	—
QCOM	QCOM270319P00115000	Put	2027-03-19	163	5.4	0.45	115.00	-36.47%	2.32	1.45	1.92	—
QCOM	QCOM270319P00110000	Put	2027-03-19	163	5.4	0.45	110.00	-39.24%	1.84	1.02	1.43	—
QCOM	QCOM270319P00105000	Put	2027-03-19	163	5.4	0.45	105.00	-42.00%	1.64	0.59	1.20	—
QCOM	QCOM270319P00100000	Put	2027-03-19	163	5.4	0.45	100.00	-44.76%	1.13	0.29	0.89	—
QCOM	QCOM270319P00095000	Put	2027-03-19	163	5.4	0.45	95.00	-47.52%	1.26	0.00	0.76	—
QCOM	QCOM270319P00090000	Put	2027-03-19	163	5.4	0.45	90.00	-50.28%	0.89	0.21	0.55	—
QCOM	QCOM270319P00085000	Put	2027-03-19	163	5.4	0.45	85.00	-53.05%	1.13	0.00	0.43	—
QCOM	QCOM270319P00080000	Put	2027-03-19	163	5.4	0.45	80.00	-55.81%	1.04	0.00	0.47	—
QCOM	QCOM270319P00075000	Put	2027-03-19	163	5.4	0.45	75.00	-58.57%	0.97	0.00	0.49	—
QCOM	QCOM270319P00070000	Put	2027-03-19	163	5.4	0.45	70.00	-61.33%	0.52	0.00	1.10	—
QCOM	QCOM270319P00065000	Put	2027-03-19	163	5.4	0.45	65.00	-64.09%	0.71	0.00	0.84	—
QCOM	QCOM270416C00290000	Call	2027-04-16	191	6.3	0.52	290.00	+60.19%	5.82	3.62	4.55	—
QCOM	QCOM270416C00280000	Call	2027-04-16	191	6.3	0.52	280.00	+54.67%	6.14	4.41	5.58	—
QCOM	QCOM270416C00270000	Call	2027-04-16	191	6.3	0.52	270.00	+49.15%	6.88	4.80	7.25	—
QCOM	QCOM270416C00260000	Call	2027-04-16	191	6.3	0.52	260.00	+43.62%	7.60	6.28	10.50	—
QCOM	QCOM270416C00250000	Call	2027-04-16	191	6.3	0.52	250.00	+38.10%	9.63	6.88	8.25	—
QCOM	QCOM270416C00240000	Call	2027-04-16	191	6.3	0.52	240.00	+32.57%	10.99	8.25	9.55	—
QCOM	QCOM270416C00230000	Call	2027-04-16	191	6.3	0.52	230.00	+27.05%	13.04	10.20	12.00	—
QCOM	QCOM270416C00220000	Call	2027-04-16	191	6.3	0.52	220.00	+21.53%	14.66	12.94	13.45	—
QCOM	QCOM270416C00210000	Call	2027-04-16	191	6.3	0.52	210.00	+16.00%	16.75	15.30	16.60	—
QCOM	QCOM270416C00200000	Call	2027-04-16	191	6.3	0.52	200.00	+10.48%	19.68	17.99	20.01	—
QCOM	QCOM270416C00195000	Call	2027-04-16	191	6.3	0.52	195.00	+7.72%	22.02	19.91	22.20	—
QCOM	QCOM270416C00190000	Call	2027-04-16	191	6.3	0.52	190.00	+4.95%	23.79	21.15	22.00	—
QCOM	QCOM270416C00185000	Call	2027-04-16	191	6.3	0.52	185.00	+2.19%	26.03	23.17	24.47	—
QCOM	QCOM270416C00180000	Call	2027-04-16	191	6.3	0.52	180.00	-0.57%	28.53	25.17	26.97	—
QCOM	QCOM270416C00175000	Call	2027-04-16	191	6.3	0.52	175.00	-3.33%	30.66	27.01	28.85	—
QCOM	QCOM270416C00170000	Call	2027-04-16	191	6.3	0.52	170.00	-6.09%	31.98	29.61	31.25	—
QCOM	QCOM270416C00165000	Call	2027-04-16	191	6.3	0.52	165.00	-8.85%	34.21	33.03	36.90	—
QCOM	QCOM270416C00160000	Call	2027-04-16	191	6.3	0.52	160.00	-11.62%	37.37	35.36	38.15	—
QCOM	QCOM270416C00155000	Call	2027-04-16	191	6.3	0.52	155.00	-14.38%	41.34	38.88	39.33	—
QCOM	QCOM270416C00150000	Call	2027-04-16	191	6.3	0.52	150.00	-17.14%	44.04	41.71	47.85	—
QCOM	QCOM270416C00145000	Call	2027-04-16	191	6.3	0.52	145.00	-19.90%	48.93	45.00	50.47	—
QCOM	QCOM270416C00140000	Call	2027-04-16	191	6.3	0.52	140.00	-22.66%	51.79	48.25	49.50	—
QCOM	QCOM270416C00135000	Call	2027-04-16	191	6.3	0.52	135.00	-25.43%	55.21	51.45	—	—
QCOM	QCOM270416C00130000	Call	2027-04-16	191	6.3	0.52	130.00	-28.19%	58.99	54.89	—	—
QCOM	QCOM270416C00125000	Call	2027-04-16	191	6.3	0.52	125.00	-30.95%	62.13	59.09	—	—
QCOM	QCOM270416C00120000	Call	2027-04-16	191	6.3	0.52	120.00	-33.71%	67.29	63.14	—	—
QCOM	QCOM270416C00115000	Call	2027-04-16	191	6.3	0.52	115.00	-36.47%	72.28	67.48	—	—
QCOM	QCOM270416C00110000	Call	2027-04-16	191	6.3	0.52	110.00	-39.24%	74.79	71.09	—	—
QCOM	QCOM270416C00105000	Call	2027-04-16	191	6.3	0.52	105.00	-42.00%	80.76	75.49	—	—
QCOM	QCOM270416C00100000	Call	2027-04-16	191	6.3	0.52	100.00	-44.76%	83.66	80.81	86.14	—
QCOM	QCOM270416C00095000	Call	2027-04-16	191	6.3	0.52	95.00	-47.52%	88.77	87.28	—	—
QCOM	QCOM270416C00090000	Call	2027-04-16	191	6.3	0.52	90.00	-50.28%	94.02	90.40	75.07	—
QCOM	QCOM270416C00085000	Call	2027-04-16	191	6.3	0.52	85.00	-53.05%	100.07	95.38	—	—
QCOM	QCOM270416P00290000	Put	2027-04-16	191	6.3	0.52	290.00	+60.19%	114.38	110.65	—	—
QCOM	QCOM270416P00280000	Put	2027-04-16	191	6.3	0.52	280.00	+54.67%	103.77	99.42	—	—
QCOM	QCOM270416P00270000	Put	2027-04-16	191	6.3	0.52	270.00	+49.15%	94.97	91.58	—	—
QCOM	QCOM270416P00260000	Put	2027-04-16	191	6.3	0.52	260.00	+43.62%	82.72	82.51	—	—
QCOM	QCOM270416P00250000	Put	2027-04-16	191	6.3	0.52	250.00	+38.10%	75.04	73.58	—	—
QCOM	QCOM270416P00240000	Put	2027-04-16	191	6.3	0.52	240.00	+32.57%	65.85	64.40	—	—
QCOM	QCOM270416P00230000	Put	2027-04-16	191	6.3	0.52	230.00	+27.05%	58.48	56.63	50.31	—
QCOM	QCOM270416P00220000	Put	2027-04-16	191	6.3	0.52	220.00	+21.53%	50.32	48.48	—	—
QCOM	QCOM270416P00210000	Put	2027-04-16	191	6.3	0.52	210.00	+16.00%	43.74	40.18	51.70	—
QCOM	QCOM270416P00200000	Put	2027-04-16	191	6.3	0.52	200.00	+10.48%	36.52	34.12	33.75	—
QCOM	QCOM270416P00195000	Put	2027-04-16	191	6.3	0.52	195.00	+7.72%	32.43	31.02	30.66	—
QCOM	QCOM270416P00190000	Put	2027-04-16	191	6.3	0.52	190.00	+4.95%	29.88	27.80	27.90	—
QCOM	QCOM270416P00185000	Put	2027-04-16	191	6.3	0.52	185.00	+2.19%	26.13	24.38	25.05	—
QCOM	QCOM270416P00180000	Put	2027-04-16	191	6.3	0.52	180.00	-0.57%	23.73	22.38	22.25	—
QCOM	QCOM270416P00175000	Put	2027-04-16	191	6.3	0.52	175.00	-3.33%	21.73	18.58	20.60	—
QCOM	QCOM270416P00170000	Put	2027-04-16	191	6.3	0.52	170.00	-6.09%	18.53	16.92	17.45	—
QCOM	QCOM270416P00165000	Put	2027-04-16	191	6.3	0.52	165.00	-8.85%	17.83	15.00	16.05	—
QCOM	QCOM270416P00160000	Put	2027-04-16	191	6.3	0.52	160.00	-11.62%	13.96	12.72	13.65	—
QCOM	QCOM270416P00155000	Put	2027-04-16	191	6.3	0.52	155.00	-14.38%	12.39	11.03	11.52	—
QCOM	QCOM270416P00150000	Put	2027-04-16	191	6.3	0.52	150.00	-17.14%	10.75	8.42	9.55	—
QCOM	QCOM270416P00145000	Put	2027-04-16	191	6.3	0.52	145.00	-19.90%	8.83	7.67	8.30	—
QCOM	QCOM270416P00140000	Put	2027-04-16	191	6.3	0.52	140.00	-22.66%	8.53	5.16	6.61	—
QCOM	QCOM270416P00135000	Put	2027-04-16	191	6.3	0.52	135.00	-25.43%	6.11	5.03	5.50	—
QCOM	QCOM270416P00130000	Put	2027-04-16	191	6.3	0.52	130.00	-28.19%	4.80	4.40	4.65	—
QCOM	QCOM270416P00125000	Put	2027-04-16	191	6.3	0.52	125.00	-30.95%	4.18	3.21	3.75	—
QCOM	QCOM270416P00120000	Put	2027-04-16	191	6.3	0.52	120.00	-33.71%	3.22	2.52	2.89	—
QCOM	QCOM270416P00115000	Put	2027-04-16	191	6.3	0.52	115.00	-36.47%	2.63	1.78	2.54	—
QCOM	QCOM270416P00110000	Put	2027-04-16	191	6.3	0.52	110.00	-39.24%	2.20	1.15	2.00	—
QCOM	QCOM270416P00105000	Put	2027-04-16	191	6.3	0.52	105.00	-42.00%	1.97	0.97	1.35	—
QCOM	QCOM270416P00100000	Put	2027-04-16	191	6.3	0.52	100.00	-44.76%	1.61	0.64	1.06	—
QCOM	QCOM270416P00095000	Put	2027-04-16	191	6.3	0.52	95.00	-47.52%	1.12	0.33	0.92	—
QCOM	QCOM270416P00090000	Put	2027-04-16	191	6.3	0.52	90.00	-50.28%	0.67	0.10	1.55	—
QCOM	QCOM270416P00085000	Put	2027-04-16	191	6.3	0.52	85.00	-53.05%	0.53	0.00	0.49	—
QCOM	QCOM270617C00370000	Call	2027-06-17	253	8.3	0.69	370.00	+104.39%	3.62	2.71	3.12	—
QCOM	QCOM270617C00360000	Call	2027-06-17	253	8.3	0.69	360.00	+98.86%	4.52	2.53	4.60	—
QCOM	QCOM270617C00350000	Call	2027-06-17	253	8.3	0.69	350.00	+93.34%	4.72	3.28	4.20	—
QCOM	QCOM270617C00340000	Call	2027-06-17	253	8.3	0.69	340.00	+87.81%	5.13	3.72	5.45	—
QCOM	QCOM270617C00330000	Call	2027-06-17	253	8.3	0.69	330.00	+82.29%	5.80	4.21	4.93	—
QCOM	QCOM270617C00320000	Call	2027-06-17	253	8.3	0.69	320.00	+76.77%	6.20	4.62	5.35	—
QCOM	QCOM270617C00310000	Call	2027-06-17	253	8.3	0.69	310.00	+71.24%	6.30	5.51	6.90	—
QCOM	QCOM270617C00300000	Call	2027-06-17	253	8.3	0.69	300.00	+65.72%	7.54	5.97	6.85	—
QCOM	QCOM270617C00290000	Call	2027-06-17	253	8.3	0.69	290.00	+60.19%	8.17	6.50	7.28	—
QCOM	QCOM270617C00280000	Call	2027-06-17	253	8.3	0.69	280.00	+54.67%	9.24	7.73	9.26	—
QCOM	QCOM270617C00270000	Call	2027-06-17	253	8.3	0.69	270.00	+49.15%	10.98	8.10	9.35	—
QCOM	QCOM270617C00260000	Call	2027-06-17	253	8.3	0.69	260.00	+43.62%	11.69	9.26	10.25	—
QCOM	QCOM270617C00250000	Call	2027-06-17	253	8.3	0.69	250.00	+38.10%	12.40	11.53	11.65	—
QCOM	QCOM270617C00240000	Call	2027-06-17	253	8.3	0.69	240.00	+32.57%	14.02	13.03	14.05	—
QCOM	QCOM270617C00230000	Call	2027-06-17	253	8.3	0.69	230.00	+27.05%	16.82	15.09	15.75	—
QCOM	QCOM270617C00220000	Call	2027-06-17	253	8.3	0.69	220.00	+21.53%	19.09	17.07	18.30	—
QCOM	QCOM270617C00210000	Call	2027-06-17	253	8.3	0.69	210.00	+16.00%	21.63	19.47	20.45	—
QCOM	QCOM270617C00200000	Call	2027-06-17	253	8.3	0.69	200.00	+10.48%	24.14	23.18	23.18	—
QCOM	QCOM270617C00195000	Call	2027-06-17	253	8.3	0.69	195.00	+7.72%	26.93	24.28	25.05	—
QCOM	QCOM270617C00190000	Call	2027-06-17	253	8.3	0.69	190.00	+4.95%	28.68	25.70	27.15	—
QCOM	QCOM270617C00185000	Call	2027-06-17	253	8.3	0.69	185.00	+2.19%	30.18	28.22	29.69	—
QCOM	QCOM270617C00180000	Call	2027-06-17	253	8.3	0.69	180.00	-0.57%	31.77	30.06	31.30	—
QCOM	QCOM270617C00175000	Call	2027-06-17	253	8.3	0.69	175.00	-3.33%	33.68	32.43	33.43	—
QCOM	QCOM270617C00170000	Call	2027-06-17	253	8.3	0.69	170.00	-6.09%	37.26	34.75	35.24	—
QCOM	QCOM270617C00165000	Call	2027-06-17	253	8.3	0.69	165.00	-8.85%	40.04	36.98	42.01	—
QCOM	QCOM270617C00160000	Call	2027-06-17	253	8.3	0.69	160.00	-11.62%	43.03	39.66	40.70	—
QCOM	QCOM270617C00155000	Call	2027-06-17	253	8.3	0.69	155.00	-14.38%	44.96	42.69	44.37	—
QCOM	QCOM270617C00150000	Call	2027-06-17	253	8.3	0.69	150.00	-17.14%	47.42	44.70	47.28	—
QCOM	QCOM270617C00145000	Call	2027-06-17	253	8.3	0.69	145.00	-19.90%	50.57	47.84	53.60	—
QCOM	QCOM270617C00140000	Call	2027-06-17	253	8.3	0.69	140.00	-22.66%	55.22	50.06	53.00	—
QCOM	QCOM270617C00135000	Call	2027-06-17	253	8.3	0.69	135.00	-25.43%	58.33	54.72	59.98	—
QCOM	QCOM270617C00130000	Call	2027-06-17	253	8.3	0.69	130.00	-28.19%	62.28	58.73	59.45	—
QCOM	QCOM270617C00125000	Call	2027-06-17	253	8.3	0.69	125.00	-30.95%	64.99	61.82	75.00	—
QCOM	QCOM270617C00120000	Call	2027-06-17	253	8.3	0.69	120.00	-33.71%	68.90	66.16	69.00	—
QCOM	QCOM270617C00115000	Call	2027-06-17	253	8.3	0.69	115.00	-36.47%	72.43	70.51	75.55	—
QCOM	QCOM270617C00110000	Call	2027-06-17	253	8.3	0.69	110.00	-39.24%	79.08	72.95	84.10	—
QCOM	QCOM270617C00105000	Call	2027-06-17	253	8.3	0.69	105.00	-42.00%	81.10	78.88	79.02	—
QCOM	QCOM270617C00100000	Call	2027-06-17	253	8.3	0.69	100.00	-44.76%	84.96	82.68	83.87	—
QCOM	QCOM270617C00095000	Call	2027-06-17	253	8.3	0.69	95.00	-47.52%	92.55	87.17	69.00	—
QCOM	QCOM270617C00090000	Call	2027-06-17	253	8.3	0.69	90.00	-50.28%	94.73	92.96	100.42	—
QCOM	QCOM270617C00085000	Call	2027-06-17	253	8.3	0.69	85.00	-53.05%	99.76	95.44	101.07	—
QCOM	QCOM270617C00080000	Call	2027-06-17	253	8.3	0.69	80.00	-55.81%	106.48	99.47	109.88	—
QCOM	QCOM270617C00075000	Call	2027-06-17	253	8.3	0.69	75.00	-58.57%	110.65	106.38	115.90	—
QCOM	QCOM270617C00070000	Call	2027-06-17	253	8.3	0.69	70.00	-61.33%	114.56	109.29	120.22	—
QCOM	QCOM270617C00065000	Call	2027-06-17	253	8.3	0.69	65.00	-64.09%	116.71	114.46	126.21	—
QCOM	QCOM270617P00370000	Put	2027-06-17	253	8.3	0.69	370.00	+104.39%	191.40	188.24	188.89	—
QCOM	QCOM270617P00360000	Put	2027-06-17	253	8.3	0.69	360.00	+98.86%	180.16	178.85	181.07	—
QCOM	QCOM270617P00350000	Put	2027-06-17	253	8.3	0.69	350.00	+93.34%	171.70	170.42	173.75	—
QCOM	QCOM270617P00340000	Put	2027-06-17	253	8.3	0.69	340.00	+87.81%	161.43	160.79	161.10	—
QCOM	QCOM270617P00330000	Put	2027-06-17	253	8.3	0.69	330.00	+82.29%	153.68	147.96	152.30	—
QCOM	QCOM270617P00320000	Put	2027-06-17	253	8.3	0.69	320.00	+76.77%	140.25	136.31	131.59	—
QCOM	QCOM270617P00310000	Put	2027-06-17	253	8.3	0.69	310.00	+71.24%	135.20	130.34	135.76	—
QCOM	QCOM270617P00300000	Put	2027-06-17	253	8.3	0.69	300.00	+65.72%	123.58	118.58	104.59	—
QCOM	QCOM270617P00290000	Put	2027-06-17	253	8.3	0.69	290.00	+60.19%	112.93	108.71	95.27	—
QCOM	QCOM270617P00280000	Put	2027-06-17	253	8.3	0.69	280.00	+54.67%	103.59	100.01	97.17	—
QCOM	QCOM270617P00270000	Put	2027-06-17	253	8.3	0.69	270.00	+49.15%	97.18	92.66	92.63	—
QCOM	QCOM270617P00260000	Put	2027-06-17	253	8.3	0.69	260.00	+43.62%	84.88	84.80	84.52	—
QCOM	QCOM270617P00250000	Put	2027-06-17	253	8.3	0.69	250.00	+38.10%	78.26	74.57	86.26	—
QCOM	QCOM270617P00240000	Put	2027-06-17	253	8.3	0.69	240.00	+32.57%	70.49	66.11	96.73	—
QCOM	QCOM270617P00230000	Put	2027-06-17	253	8.3	0.69	230.00	+27.05%	61.31	58.28	69.90	—
QCOM	QCOM270617P00220000	Put	2027-06-17	253	8.3	0.69	220.00	+21.53%	53.17	50.62	53.28	—
QCOM	QCOM270617P00210000	Put	2027-06-17	253	8.3	0.69	210.00	+16.00%	46.15	44.53	44.85	—
QCOM	QCOM270617P00200000	Put	2027-06-17	253	8.3	0.69	200.00	+10.48%	39.23	37.24	38.04	—
QCOM	QCOM270617P00195000	Put	2027-06-17	253	8.3	0.69	195.00	+7.72%	37.15	34.09	34.98	—
QCOM	QCOM270617P00190000	Put	2027-06-17	253	8.3	0.69	190.00	+4.95%	33.96	31.55	31.86	—
QCOM	QCOM270617P00185000	Put	2027-06-17	253	8.3	0.69	185.00	+2.19%	30.28	28.36	29.15	—
QCOM	QCOM270617P00180000	Put	2027-06-17	253	8.3	0.69	180.00	-0.57%	27.80	26.04	26.60	—
QCOM	QCOM270617P00175000	Put	2027-06-17	253	8.3	0.69	175.00	-3.33%	25.22	22.36	24.20	—
QCOM	QCOM270617P00170000	Put	2027-06-17	253	8.3	0.69	170.00	-6.09%	22.85	20.38	21.50	—
QCOM	QCOM270617P00165000	Put	2027-06-17	253	8.3	0.69	165.00	-8.85%	19.87	17.92	19.01	—
QCOM	QCOM270617P00160000	Put	2027-06-17	253	8.3	0.69	160.00	-11.62%	18.40	15.55	16.60	—
QCOM	QCOM270617P00155000	Put	2027-06-17	253	8.3	0.69	155.00	-14.38%	15.96	13.43	14.45	—
QCOM	QCOM270617P00150000	Put	2027-06-17	253	8.3	0.69	150.00	-17.14%	13.32	12.24	12.50	—
QCOM	QCOM270617P00145000	Put	2027-06-17	253	8.3	0.69	145.00	-19.90%	11.71	10.14	11.04	—
QCOM	QCOM270617P00140000	Put	2027-06-17	253	8.3	0.69	140.00	-22.66%	10.07	7.74	9.15	—
QCOM	QCOM270617P00135000	Put	2027-06-17	253	8.3	0.69	135.00	-25.43%	9.99	7.27	8.00	—
QCOM	QCOM270617P00130000	Put	2027-06-17	253	8.3	0.69	130.00	-28.19%	6.96	6.40	7.18	—
QCOM	QCOM270617P00125000	Put	2027-06-17	253	8.3	0.69	125.00	-30.95%	6.10	5.23	5.47	—
QCOM	QCOM270617P00120000	Put	2027-06-17	253	8.3	0.69	120.00	-33.71%	4.81	4.32	4.52	—
QCOM	QCOM270617P00115000	Put	2027-06-17	253	8.3	0.69	115.00	-36.47%	4.22	3.08	3.66	—
QCOM	QCOM270617P00110000	Put	2027-06-17	253	8.3	0.69	110.00	-39.24%	3.35	2.54	3.45	—
QCOM	QCOM270617P00105000	Put	2027-06-17	253	8.3	0.69	105.00	-42.00%	3.00	2.15	2.49	—
QCOM	QCOM270617P00100000	Put	2027-06-17	253	8.3	0.69	100.00	-44.76%	2.55	1.32	2.00	—
QCOM	QCOM270617P00095000	Put	2027-06-17	253	8.3	0.69	95.00	-47.52%	2.25	0.85	1.59	—
QCOM	QCOM270617P00090000	Put	2027-06-17	253	8.3	0.69	90.00	-50.28%	1.23	1.03	1.25	—
QCOM	QCOM270617P00085000	Put	2027-06-17	253	8.3	0.69	85.00	-53.05%	1.53	0.85	1.06	—
QCOM	QCOM270617P00080000	Put	2027-06-17	253	8.3	0.69	80.00	-55.81%	1.41	0.06	0.98	—
QCOM	QCOM270617P00075000	Put	2027-06-17	253	8.3	0.69	75.00	-58.57%	1.34	0.13	1.25	—
QCOM	QCOM270617P00070000	Put	2027-06-17	253	8.3	0.69	70.00	-61.33%	1.04	0.00	0.52	—
QCOM	QCOM270617P00065000	Put	2027-06-17	253	8.3	0.69	65.00	-64.09%	0.73	0.24	0.53	—
QCOM	QCOM270917C00290000	Call	2027-09-17	345	11.3	0.95	290.00	+60.19%	12.85	9.97	11.30	—
QCOM	QCOM270917C00280000	Call	2027-09-17	345	11.3	0.95	280.00	+54.67%	14.33	10.68	12.45	—
QCOM	QCOM270917C00270000	Call	2027-09-17	345	11.3	0.95	270.00	+49.15%	15.80	12.12	13.75	—
QCOM	QCOM270917C00260000	Call	2027-09-17	345	11.3	0.95	260.00	+43.62%	17.40	15.08	15.20	—
QCOM	QCOM270917C00250000	Call	2027-09-17	345	11.3	0.95	250.00	+38.10%	19.13	14.62	16.90	—
QCOM	QCOM270917C00240000	Call	2027-09-17	345	11.3	0.95	240.00	+32.57%	20.72	18.45	18.65	—
QCOM	QCOM270917C00230000	Call	2027-09-17	345	11.3	0.95	230.00	+27.05%	22.69	20.42	20.85	—
QCOM	QCOM270917C00220000	Call	2027-09-17	345	11.3	0.95	220.00	+21.53%	24.86	21.35	23.37	—
QCOM	QCOM270917C00210000	Call	2027-09-17	345	11.3	0.95	210.00	+16.00%	27.57	24.37	26.29	—
QCOM	QCOM270917C00200000	Call	2027-09-17	345	11.3	0.95	200.00	+10.48%	31.12	27.34	29.45	—
QCOM	QCOM270917C00195000	Call	2027-09-17	345	11.3	0.95	195.00	+7.72%	32.63	28.94	31.52	—
QCOM	QCOM270917C00190000	Call	2027-09-17	345	11.3	0.95	190.00	+4.95%	33.59	30.94	33.23	—
QCOM	QCOM270917C00185000	Call	2027-09-17	345	11.3	0.95	185.00	+2.19%	35.69	32.52	35.36	—
QCOM	QCOM270917C00180000	Call	2027-09-17	345	11.3	0.95	180.00	-0.57%	38.49	35.05	36.00	—
QCOM	QCOM270917C00175000	Call	2027-09-17	345	11.3	0.95	175.00	-3.33%	39.90	36.17	38.07	—
QCOM	QCOM270917C00170000	Call	2027-09-17	345	11.3	0.95	170.00	-6.09%	41.00	39.85	41.00	—
QCOM	QCOM270917C00165000	Call	2027-09-17	345	11.3	0.95	165.00	-8.85%	45.79	40.91	47.50	—
QCOM	QCOM270917C00160000	Call	2027-09-17	345	11.3	0.95	160.00	-11.62%	48.35	43.11	46.60	—
QCOM	QCOM270917C00155000	Call	2027-09-17	345	11.3	0.95	155.00	-14.38%	49.63	46.26	60.00	—
QCOM	QCOM270917C00150000	Call	2027-09-17	345	11.3	0.95	150.00	-17.14%	52.40	49.59	55.45	—
QCOM	QCOM270917C00145000	Call	2027-09-17	345	11.3	0.95	145.00	-19.90%	56.78	52.95	55.15	—
QCOM	QCOM270917C00140000	Call	2027-09-17	345	11.3	0.95	140.00	-22.66%	58.05	54.70	58.50	—
QCOM	QCOM270917C00135000	Call	2027-09-17	345	11.3	0.95	135.00	-25.43%	62.27	58.12	60.70	—
QCOM	QCOM270917C00130000	Call	2027-09-17	345	11.3	0.95	130.00	-28.19%	66.84	61.99	65.49	—
QCOM	QCOM270917C00125000	Call	2027-09-17	345	11.3	0.95	125.00	-30.95%	67.89	63.69	82.05	—
QCOM	QCOM270917C00120000	Call	2027-09-17	345	11.3	0.95	120.00	-33.71%	71.41	69.06	68.85	—
QCOM	QCOM270917C00115000	Call	2027-09-17	345	11.3	0.95	115.00	-36.47%	75.87	72.22	—	—
QCOM	QCOM270917C00110000	Call	2027-09-17	345	11.3	0.95	110.00	-39.24%	78.36	77.41	—	—
QCOM	QCOM270917C00105000	Call	2027-09-17	345	11.3	0.95	105.00	-42.00%	85.82	81.41	—	—
QCOM	QCOM270917C00100000	Call	2027-09-17	345	11.3	0.95	100.00	-44.76%	89.55	82.63	88.43	—
QCOM	QCOM270917C00095000	Call	2027-09-17	345	11.3	0.95	95.00	-47.52%	93.11	86.92	94.50	—
QCOM	QCOM270917C00090000	Call	2027-09-17	345	11.3	0.95	90.00	-50.28%	96.42	92.62	—	—
QCOM	QCOM270917C00085000	Call	2027-09-17	345	11.3	0.95	85.00	-53.05%	100.31	95.37	—	—
QCOM	QCOM270917C00080000	Call	2027-09-17	345	11.3	0.95	80.00	-55.81%	104.30	101.34	111.85	—
QCOM	QCOM270917P00290000	Put	2027-09-17	345	11.3	0.95	290.00	+60.19%	117.57	115.27	—	—
QCOM	QCOM270917P00280000	Put	2027-09-17	345	11.3	0.95	280.00	+54.67%	107.49	102.82	—	—
QCOM	QCOM270917P00270000	Put	2027-09-17	345	11.3	0.95	270.00	+49.15%	97.71	95.57	—	—
QCOM	QCOM270917P00260000	Put	2027-09-17	345	11.3	0.95	260.00	+43.62%	88.25	87.70	—	—
QCOM	QCOM270917P00250000	Put	2027-09-17	345	11.3	0.95	250.00	+38.10%	80.65	77.78	—	—
QCOM	QCOM270917P00240000	Put	2027-09-17	345	11.3	0.95	240.00	+32.57%	71.59	69.00	—	—
QCOM	QCOM270917P00230000	Put	2027-09-17	345	11.3	0.95	230.00	+27.05%	65.77	61.44	61.95	—
QCOM	QCOM270917P00220000	Put	2027-09-17	345	11.3	0.95	220.00	+21.53%	57.80	55.20	52.70	—
QCOM	QCOM270917P00210000	Put	2027-09-17	345	11.3	0.95	210.00	+16.00%	51.74	49.21	49.75	—
QCOM	QCOM270917P00200000	Put	2027-09-17	345	11.3	0.95	200.00	+10.48%	43.55	41.46	41.96	—
QCOM	QCOM270917P00195000	Put	2027-09-17	345	11.3	0.95	195.00	+7.72%	39.88	38.54	40.20	—
QCOM	QCOM270917P00190000	Put	2027-09-17	345	11.3	0.95	190.00	+4.95%	37.52	36.41	36.55	—
QCOM	QCOM270917P00185000	Put	2027-09-17	345	11.3	0.95	185.00	+2.19%	33.27	32.41	33.23	—
QCOM	QCOM270917P00180000	Put	2027-09-17	345	11.3	0.95	180.00	-0.57%	32.44	29.13	30.90	—
QCOM	QCOM270917P00175000	Put	2027-09-17	345	11.3	0.95	175.00	-3.33%	30.56	27.99	27.50	—
QCOM	QCOM270917P00170000	Put	2027-09-17	345	11.3	0.95	170.00	-6.09%	26.32	24.44	25.35	—
QCOM	QCOM270917P00165000	Put	2027-09-17	345	11.3	0.95	165.00	-8.85%	25.24	21.04	23.25	—
QCOM	QCOM270917P00160000	Put	2027-09-17	345	11.3	0.95	160.00	-11.62%	20.75	20.05	20.10	—
QCOM	QCOM270917P00155000	Put	2027-09-17	345	11.3	0.95	155.00	-14.38%	20.27	16.63	18.45	—
QCOM	QCOM270917P00150000	Put	2027-09-17	345	11.3	0.95	150.00	-17.14%	17.95	15.70	16.35	—
QCOM	QCOM270917P00145000	Put	2027-09-17	345	11.3	0.95	145.00	-19.90%	14.59	13.58	14.10	—
QCOM	QCOM270917P00140000	Put	2027-09-17	345	11.3	0.95	140.00	-22.66%	14.23	10.76	12.80	—
QCOM	QCOM270917P00135000	Put	2027-09-17	345	11.3	0.95	135.00	-25.43%	11.47	10.32	11.13	—
QCOM	QCOM270917P00130000	Put	2027-09-17	345	11.3	0.95	130.00	-28.19%	9.96	7.75	9.55	—
QCOM	QCOM270917P00125000	Put	2027-09-17	345	11.3	0.95	125.00	-30.95%	9.60	6.45	8.15	—
QCOM	QCOM270917P00120000	Put	2027-09-17	345	11.3	0.95	120.00	-33.71%	7.32	6.40	6.93	—
QCOM	QCOM270917P00115000	Put	2027-09-17	345	11.3	0.95	115.00	-36.47%	6.75	5.50	5.90	—
QCOM	QCOM270917P00110000	Put	2027-09-17	345	11.3	0.95	110.00	-39.24%	6.13	4.30	4.85	—
QCOM	QCOM270917P00105000	Put	2027-09-17	345	11.3	0.95	105.00	-42.00%	4.95	3.02	4.10	—
QCOM	QCOM270917P00100000	Put	2027-09-17	345	11.3	0.95	100.00	-44.76%	3.48	2.92	3.35	—
QCOM	QCOM270917P00095000	Put	2027-09-17	345	11.3	0.95	95.00	-47.52%	3.13	2.34	2.85	—
QCOM	QCOM270917P00090000	Put	2027-09-17	345	11.3	0.95	90.00	-50.28%	2.72	1.60	2.27	—
QCOM	QCOM270917P00085000	Put	2027-09-17	345	11.3	0.95	85.00	-53.05%	2.18	0.97	2.10	—
QCOM	QCOM270917P00080000	Put	2027-09-17	345	11.3	0.95	80.00	-55.81%	1.73	1.03	1.40	—
QCOM	QCOM280121C00370000	Call	2028-01-21	471	15.5	1.29	370.00	+104.39%	10.45	9.05	9.50	—
QCOM	QCOM280121C00360000	Call	2028-01-21	471	15.5	1.29	360.00	+98.86%	11.24	9.09	18.20	—
QCOM	QCOM280121C00350000	Call	2028-01-21	471	15.5	1.29	350.00	+93.34%	12.26	9.59	13.20	—
QCOM	QCOM280121C00340000	Call	2028-01-21	471	15.5	1.29	340.00	+87.81%	13.52	11.03	15.50	—
QCOM	QCOM280121C00330000	Call	2028-01-21	471	15.5	1.29	330.00	+82.29%	13.27	12.19	13.02	—
QCOM	QCOM280121C00320000	Call	2028-01-21	471	15.5	1.29	320.00	+76.77%	14.20	11.03	13.60	—
QCOM	QCOM280121C00310000	Call	2028-01-21	471	15.5	1.29	310.00	+71.24%	15.98	13.34	15.00	—
QCOM	QCOM280121C00300000	Call	2028-01-21	471	15.5	1.29	300.00	+65.72%	18.13	15.21	15.90	—
QCOM	QCOM280121C00290000	Call	2028-01-21	471	15.5	1.29	290.00	+60.19%	17.77	15.01	17.60	—
QCOM	QCOM280121C00280000	Call	2028-01-21	471	15.5	1.29	280.00	+54.67%	19.79	17.64	18.70	—
QCOM	QCOM280121C00270000	Call	2028-01-21	471	15.5	1.29	270.00	+49.15%	20.61	18.62	20.40	—
QCOM	QCOM280121C00260000	Call	2028-01-21	471	15.5	1.29	260.00	+43.62%	24.19	20.83	22.18	—
QCOM	QCOM280121C00250000	Call	2028-01-21	471	15.5	1.29	250.00	+38.10%	25.42	22.02	23.57	—
QCOM	QCOM280121C00240000	Call	2028-01-21	471	15.5	1.29	240.00	+32.57%	26.82	24.21	25.00	—
QCOM	QCOM280121C00230000	Call	2028-01-21	471	15.5	1.29	230.00	+27.05%	29.03	25.20	28.21	—
QCOM	QCOM280121C00220000	Call	2028-01-21	471	15.5	1.29	220.00	+21.53%	31.69	27.01	29.90	—
QCOM	QCOM280121C00210000	Call	2028-01-21	471	15.5	1.29	210.00	+16.00%	33.79	30.89	32.78	—
QCOM	QCOM280121C00200000	Call	2028-01-21	471	15.5	1.29	200.00	+10.48%	37.78	35.14	36.85	—
QCOM	QCOM280121C00195000	Call	2028-01-21	471	15.5	1.29	195.00	+7.72%	39.31	36.47	42.55	—
QCOM	QCOM280121C00190000	Call	2028-01-21	471	15.5	1.29	190.00	+4.95%	41.27	36.43	39.88	—
QCOM	QCOM280121C00185000	Call	2028-01-21	471	15.5	1.29	185.00	+2.19%	42.19	38.47	41.07	—
QCOM	QCOM280121C00180000	Call	2028-01-21	471	15.5	1.29	180.00	-0.57%	43.80	41.64	44.00	—
QCOM	QCOM280121C00175000	Call	2028-01-21	471	15.5	1.29	175.00	-3.33%	47.76	44.20	45.45	—
QCOM	QCOM280121C00170000	Call	2028-01-21	471	15.5	1.29	170.00	-6.09%	48.23	44.40	46.99	—
QCOM	QCOM280121C00165000	Call	2028-01-21	471	15.5	1.29	165.00	-8.85%	51.80	48.16	49.18	—
QCOM	QCOM280121C00160000	Call	2028-01-21	471	15.5	1.29	160.00	-11.62%	53.94	48.74	51.55	—
QCOM	QCOM280121C00155000	Call	2028-01-21	471	15.5	1.29	155.00	-14.38%	54.89	51.12	53.93	—
QCOM	QCOM280121C00150000	Call	2028-01-21	471	15.5	1.29	150.00	-17.14%	59.21	55.76	56.87	—
QCOM	QCOM280121C00145000	Call	2028-01-21	471	15.5	1.29	145.00	-19.90%	61.17	56.68	61.35	—
QCOM	QCOM280121C00140000	Call	2028-01-21	471	15.5	1.29	140.00	-22.66%	63.78	60.62	63.90	—
QCOM	QCOM280121C00135000	Call	2028-01-21	471	15.5	1.29	135.00	-25.43%	65.89	61.37	64.90	—
QCOM	QCOM280121C00130000	Call	2028-01-21	471	15.5	1.29	130.00	-28.19%	71.35	64.50	68.11	—
QCOM	QCOM280121C00125000	Call	2028-01-21	471	15.5	1.29	125.00	-30.95%	74.01	69.77	71.27	—
QCOM	QCOM280121C00120000	Call	2028-01-21	471	15.5	1.29	120.00	-33.71%	75.92	72.30	76.18	—
QCOM	QCOM280121C00115000	Call	2028-01-21	471	15.5	1.29	115.00	-36.47%	79.67	73.83	85.35	—
QCOM	QCOM280121C00110000	Call	2028-01-21	471	15.5	1.29	110.00	-39.24%	83.02	79.65	80.30	—
QCOM	QCOM280121C00105000	Call	2028-01-21	471	15.5	1.29	105.00	-42.00%	86.42	82.53	85.74	—
QCOM	QCOM280121C00100000	Call	2028-01-21	471	15.5	1.29	100.00	-44.76%	89.91	85.16	90.22	—
QCOM	QCOM280121C00095000	Call	2028-01-21	471	15.5	1.29	95.00	-47.52%	93.09	91.23	113.98	—
QCOM	QCOM280121C00090000	Call	2028-01-21	471	15.5	1.29	90.00	-50.28%	99.53	95.19	105.72	—
QCOM	QCOM280121C00085000	Call	2028-01-21	471	15.5	1.29	85.00	-53.05%	101.35	99.75	109.58	—
QCOM	QCOM280121C00080000	Call	2028-01-21	471	15.5	1.29	80.00	-55.81%	107.48	102.61	104.89	—
QCOM	QCOM280121C00075000	Call	2028-01-21	471	15.5	1.29	75.00	-58.57%	109.81	106.63	122.81	—
QCOM	QCOM280121C00070000	Call	2028-01-21	471	15.5	1.29	70.00	-61.33%	116.99	112.22	132.51	—
QCOM	QCOM280121C00065000	Call	2028-01-21	471	15.5	1.29	65.00	-64.09%	118.30	116.64	132.75	—
QCOM	QCOM280121P00370000	Put	2028-01-21	471	15.5	1.29	370.00	+104.39%	193.26	184.89	188.85	—
QCOM	QCOM280121P00360000	Put	2028-01-21	471	15.5	1.29	360.00	+98.86%	181.20	180.94	171.60	—
QCOM	QCOM280121P00350000	Put	2028-01-21	471	15.5	1.29	350.00	+93.34%	172.66	170.53	165.53	—
QCOM	QCOM280121P00340000	Put	2028-01-21	471	15.5	1.29	340.00	+87.81%	165.12	160.09	153.74	—
QCOM	QCOM280121P00330000	Put	2028-01-21	471	15.5	1.29	330.00	+82.29%	152.61	151.97	152.11	—
QCOM	QCOM280121P00320000	Put	2028-01-21	471	15.5	1.29	320.00	+76.77%	143.27	142.79	142.65	—
QCOM	QCOM280121P00310000	Put	2028-01-21	471	15.5	1.29	310.00	+71.24%	139.47	130.30	132.55	—
QCOM	QCOM280121P00300000	Put	2028-01-21	471	15.5	1.29	300.00	+65.72%	126.17	124.89	124.50	—
QCOM	QCOM280121P00290000	Put	2028-01-21	471	15.5	1.29	290.00	+60.19%	118.11	114.32	105.65	—
QCOM	QCOM280121P00280000	Put	2028-01-21	471	15.5	1.29	280.00	+54.67%	111.00	108.47	96.01	—
QCOM	QCOM280121P00270000	Put	2028-01-21	471	15.5	1.29	270.00	+49.15%	101.20	97.89	88.23	—
QCOM	QCOM280121P00260000	Put	2028-01-21	471	15.5	1.29	260.00	+43.62%	92.97	88.94	91.11	—
QCOM	QCOM280121P00250000	Put	2028-01-21	471	15.5	1.29	250.00	+38.10%	86.59	82.54	74.84	—
QCOM	QCOM280121P00240000	Put	2028-01-21	471	15.5	1.29	240.00	+32.57%	78.63	72.62	73.70	—
QCOM	QCOM280121P00230000	Put	2028-01-21	471	15.5	1.29	230.00	+27.05%	68.76	67.93	63.60	—
QCOM	QCOM280121P00220000	Put	2028-01-21	471	15.5	1.29	220.00	+21.53%	62.92	58.91	53.22	—
QCOM	QCOM280121P00210000	Put	2028-01-21	471	15.5	1.29	210.00	+16.00%	56.06	51.36	54.10	—
QCOM	QCOM280121P00200000	Put	2028-01-21	471	15.5	1.29	200.00	+10.48%	50.07	45.63	47.30	—
QCOM	QCOM280121P00195000	Put	2028-01-21	471	15.5	1.29	195.00	+7.72%	45.79	42.53	44.72	—
QCOM	QCOM280121P00190000	Put	2028-01-21	471	15.5	1.29	190.00	+4.95%	42.79	39.11	41.00	—
QCOM	QCOM280121P00185000	Put	2028-01-21	471	15.5	1.29	185.00	+2.19%	39.22	37.16	38.12	—
QCOM	QCOM280121P00180000	Put	2028-01-21	471	15.5	1.29	180.00	-0.57%	37.34	33.16	35.40	—
QCOM	QCOM280121P00175000	Put	2028-01-21	471	15.5	1.29	175.00	-3.33%	35.38	29.62	32.82	—
QCOM	QCOM280121P00170000	Put	2028-01-21	471	15.5	1.29	170.00	-6.09%	32.90	27.42	30.40	—
QCOM	QCOM280121P00165000	Put	2028-01-21	471	15.5	1.29	165.00	-8.85%	28.71	25.86	28.41	—
QCOM	QCOM280121P00160000	Put	2028-01-21	471	15.5	1.29	160.00	-11.62%	26.89	22.59	25.10	—
QCOM	QCOM280121P00155000	Put	2028-01-21	471	15.5	1.29	155.00	-14.38%	23.38	20.65	22.80	—
QCOM	QCOM280121P00150000	Put	2028-01-21	471	15.5	1.29	150.00	-17.14%	22.07	19.63	20.60	—
QCOM	QCOM280121P00145000	Put	2028-01-21	471	15.5	1.29	145.00	-19.90%	19.44	17.21	18.30	—
QCOM	QCOM280121P00140000	Put	2028-01-21	471	15.5	1.29	140.00	-22.66%	16.79	14.28	16.52	—
QCOM	QCOM280121P00135000	Put	2028-01-21	471	15.5	1.29	135.00	-25.43%	14.84	13.11	14.76	—
QCOM	QCOM280121P00130000	Put	2028-01-21	471	15.5	1.29	130.00	-28.19%	13.05	11.82	12.65	—
QCOM	QCOM280121P00125000	Put	2028-01-21	471	15.5	1.29	125.00	-30.95%	11.79	10.12	11.38	—
QCOM	QCOM280121P00120000	Put	2028-01-21	471	15.5	1.29	120.00	-33.71%	10.20	8.70	10.25	—
QCOM	QCOM280121P00115000	Put	2028-01-21	471	15.5	1.29	115.00	-36.47%	8.65	6.80	8.53	—
QCOM	QCOM280121P00110000	Put	2028-01-21	471	15.5	1.29	110.00	-39.24%	8.27	6.42	7.15	—
QCOM	QCOM280121P00105000	Put	2028-01-21	471	15.5	1.29	105.00	-42.00%	6.49	4.92	6.75	—
QCOM	QCOM280121P00100000	Put	2028-01-21	471	15.5	1.29	100.00	-44.76%	5.33	4.17	5.10	—
QCOM	QCOM280121P00095000	Put	2028-01-21	471	15.5	1.29	95.00	-47.52%	5.41	3.23	3.83	—
QCOM	QCOM280121P00090000	Put	2028-01-21	471	15.5	1.29	90.00	-50.28%	4.11	2.98	3.85	—
QCOM	QCOM280121P00085000	Put	2028-01-21	471	15.5	1.29	85.00	-53.05%	3.42	2.42	3.00	—
QCOM	QCOM280121P00080000	Put	2028-01-21	471	15.5	1.29	80.00	-55.81%	4.97	1.18	2.69	—
QCOM	QCOM280121P00075000	Put	2028-01-21	471	15.5	1.29	75.00	-58.57%	2.75	1.30	1.99	—
QCOM	QCOM280121P00070000	Put	2028-01-21	471	15.5	1.29	70.00	-61.33%	3.24	0.21	1.66	—
QCOM	QCOM280121P00065000	Put	2028-01-21	471	15.5	1.29	65.00	-64.09%	1.65	0.70	1.20	—
QCOM	QCOM280616C00290000	Call	2028-06-16	618	20.3	1.69	290.00	+60.19%	26.04	22.86	23.00	—
QCOM	QCOM280616C00280000	Call	2028-06-16	618	20.3	1.69	280.00	+54.67%	26.51	22.81	24.98	—
QCOM	QCOM280616C00270000	Call	2028-06-16	618	20.3	1.69	270.00	+49.15%	28.29	23.94	30.16	—
QCOM	QCOM280616C00260000	Call	2028-06-16	618	20.3	1.69	260.00	+43.62%	29.66	25.79	40.80	—
QCOM	QCOM280616C00250000	Call	2028-06-16	618	20.3	1.69	250.00	+38.10%	31.82	28.85	29.78	—
QCOM	QCOM280616C00240000	Call	2028-06-16	618	20.3	1.69	240.00	+32.57%	33.69	30.55	31.90	—
QCOM	QCOM280616C00230000	Call	2028-06-16	618	20.3	1.69	230.00	+27.05%	37.04	32.48	34.36	—
QCOM	QCOM280616C00220000	Call	2028-06-16	618	20.3	1.69	220.00	+21.53%	37.73	35.44	47.20	—
QCOM	QCOM280616C00210000	Call	2028-06-16	618	20.3	1.69	210.00	+16.00%	40.15	36.95	39.00	—
QCOM	QCOM280616C00200000	Call	2028-06-16	618	20.3	1.69	200.00	+10.48%	43.05	40.87	43.05	—
QCOM	QCOM280616C00195000	Call	2028-06-16	618	20.3	1.69	195.00	+7.72%	45.36	42.60	60.74	—
QCOM	QCOM280616C00190000	Call	2028-06-16	618	20.3	1.69	190.00	+4.95%	48.15	43.93	56.11	—
QCOM	QCOM280616C00185000	Call	2028-06-16	618	20.3	1.69	185.00	+2.19%	50.86	45.23	67.15	—
QCOM	QCOM280616C00180000	Call	2028-06-16	618	20.3	1.69	180.00	-0.57%	52.41	47.93	49.08	—
QCOM	QCOM280616C00175000	Call	2028-06-16	618	20.3	1.69	175.00	-3.33%	53.19	49.72	55.25	—
QCOM	QCOM280616C00170000	Call	2028-06-16	618	20.3	1.69	170.00	-6.09%	56.17	52.35	63.58	—
QCOM	QCOM280616C00165000	Call	2028-06-16	618	20.3	1.69	165.00	-8.85%	59.08	53.31	64.10	—
QCOM	QCOM280616C00160000	Call	2028-06-16	618	20.3	1.69	160.00	-11.62%	58.66	55.61	57.00	—
QCOM	QCOM280616C00155000	Call	2028-06-16	618	20.3	1.69	155.00	-14.38%	60.84	57.40	73.78	—
QCOM	QCOM280616C00150000	Call	2028-06-16	618	20.3	1.69	150.00	-17.14%	64.42	61.74	72.83	—
QCOM	QCOM280616C00145000	Call	2028-06-16	618	20.3	1.69	145.00	-19.90%	68.32	63.22	76.15	—
QCOM	QCOM280616C00140000	Call	2028-06-16	618	20.3	1.69	140.00	-22.66%	69.97	65.43	67.37	—
QCOM	QCOM280616C00135000	Call	2028-06-16	618	20.3	1.69	135.00	-25.43%	71.40	67.53	76.23	—
QCOM	QCOM280616C00130000	Call	2028-06-16	618	20.3	1.69	130.00	-28.19%	74.22	70.46	94.11	—
QCOM	QCOM280616C00125000	Call	2028-06-16	618	20.3	1.69	125.00	-30.95%	79.38	72.95	75.09	—
QCOM	QCOM280616C00120000	Call	2028-06-16	618	20.3	1.69	120.00	-33.71%	79.39	75.32	71.40	—
QCOM	QCOM280616C00115000	Call	2028-06-16	618	20.3	1.69	115.00	-36.47%	83.98	79.76	88.66	—
QCOM	QCOM280616C00110000	Call	2028-06-16	618	20.3	1.69	110.00	-39.24%	86.64	82.00	—	—
QCOM	QCOM280616C00105000	Call	2028-06-16	618	20.3	1.69	105.00	-42.00%	91.18	85.14	92.48	—
QCOM	QCOM280616C00100000	Call	2028-06-16	618	20.3	1.69	100.00	-44.76%	95.87	89.92	96.86	—
QCOM	QCOM280616C00095000	Call	2028-06-16	618	20.3	1.69	95.00	-47.52%	98.23	92.62	99.69	—
QCOM	QCOM280616C00090000	Call	2028-06-16	618	20.3	1.69	90.00	-50.28%	102.32	97.91	99.84	—
QCOM	QCOM280616C00085000	Call	2028-06-16	618	20.3	1.69	85.00	-53.05%	102.90	98.43	98.00	—
QCOM	QCOM280616C00080000	Call	2028-06-16	618	20.3	1.69	80.00	-55.81%	108.91	105.14	—	—
QCOM	QCOM280616C00075000	Call	2028-06-16	618	20.3	1.69	75.00	-58.57%	113.90	109.51	115.55	—
QCOM	QCOM280616P00290000	Put	2028-06-16	618	20.3	1.69	290.00	+60.19%	119.32	116.99	118.02	—
QCOM	QCOM280616P00280000	Put	2028-06-16	618	20.3	1.69	280.00	+54.67%	115.26	112.23	—	—
QCOM	QCOM280616P00270000	Put	2028-06-16	618	20.3	1.69	270.00	+49.15%	103.92	100.55	103.00	—
QCOM	QCOM280616P00260000	Put	2028-06-16	618	20.3	1.69	260.00	+43.62%	98.09	94.61	—	—
QCOM	QCOM280616P00250000	Put	2028-06-16	618	20.3	1.69	250.00	+38.10%	89.44	86.27	—	—
QCOM	QCOM280616P00240000	Put	2028-06-16	618	20.3	1.69	240.00	+32.57%	82.42	78.79	87.40	—
QCOM	QCOM280616P00230000	Put	2028-06-16	618	20.3	1.69	230.00	+27.05%	74.68	69.64	70.20	—
QCOM	QCOM280616P00220000	Put	2028-06-16	618	20.3	1.69	220.00	+21.53%	67.49	64.67	57.80	—
QCOM	QCOM280616P00210000	Put	2028-06-16	618	20.3	1.69	210.00	+16.00%	61.79	56.78	51.52	—
QCOM	QCOM280616P00200000	Put	2028-06-16	618	20.3	1.69	200.00	+10.48%	53.42	50.52	52.51	—
QCOM	QCOM280616P00195000	Put	2028-06-16	618	20.3	1.69	195.00	+7.72%	50.13	48.51	49.60	—
QCOM	QCOM280616P00190000	Put	2028-06-16	618	20.3	1.69	190.00	+4.95%	47.21	43.40	44.26	—
QCOM	QCOM280616P00185000	Put	2028-06-16	618	20.3	1.69	185.00	+2.19%	44.38	40.60	43.47	—
QCOM	QCOM280616P00180000	Put	2028-06-16	618	20.3	1.69	180.00	-0.57%	41.46	39.13	40.92	—
QCOM	QCOM280616P00175000	Put	2028-06-16	618	20.3	1.69	175.00	-3.33%	39.42	36.64	35.75	—
QCOM	QCOM280616P00170000	Put	2028-06-16	618	20.3	1.69	170.00	-6.09%	37.63	33.14	32.86	—
QCOM	QCOM280616P00165000	Put	2028-06-16	618	20.3	1.69	165.00	-8.85%	33.97	29.16	29.53	—
QCOM	QCOM280616P00160000	Put	2028-06-16	618	20.3	1.69	160.00	-11.62%	31.21	28.98	28.12	—
QCOM	QCOM280616P00155000	Put	2028-06-16	618	20.3	1.69	155.00	-14.38%	29.81	25.15	23.41	—
QCOM	QCOM280616P00150000	Put	2028-06-16	618	20.3	1.69	150.00	-17.14%	26.63	23.53	25.25	—
QCOM	QCOM280616P00145000	Put	2028-06-16	618	20.3	1.69	145.00	-19.90%	23.73	21.57	22.60	—
QCOM	QCOM280616P00140000	Put	2028-06-16	618	20.3	1.69	140.00	-22.66%	22.03	18.04	20.50	—
QCOM	QCOM280616P00135000	Put	2028-06-16	618	20.3	1.69	135.00	-25.43%	18.65	16.23	18.85	—
QCOM	QCOM280616P00130000	Put	2028-06-16	618	20.3	1.69	130.00	-28.19%	17.78	16.19	16.13	—
QCOM	QCOM280616P00125000	Put	2028-06-16	618	20.3	1.69	125.00	-30.95%	15.21	14.17	14.84	—
QCOM	QCOM280616P00120000	Put	2028-06-16	618	20.3	1.69	120.00	-33.71%	13.63	12.38	14.57	—
QCOM	QCOM280616P00115000	Put	2028-06-16	618	20.3	1.69	115.00	-36.47%	11.77	11.08	10.40	—
QCOM	QCOM280616P00110000	Put	2028-06-16	618	20.3	1.69	110.00	-39.24%	10.70	9.35	9.04	—
QCOM	QCOM280616P00105000	Put	2028-06-16	618	20.3	1.69	105.00	-42.00%	10.13	7.18	9.82	—
QCOM	QCOM280616P00100000	Put	2028-06-16	618	20.3	1.69	100.00	-44.76%	8.55	6.72	8.01	—
QCOM	QCOM280616P00095000	Put	2028-06-16	618	20.3	1.69	95.00	-47.52%	7.26	5.41	—	—
QCOM	QCOM280616P00090000	Put	2028-06-16	618	20.3	1.69	90.00	-50.28%	6.13	4.57	4.77	—
QCOM	QCOM280616P00085000	Put	2028-06-16	618	20.3	1.69	85.00	-53.05%	5.37	3.85	6.70	—
QCOM	QCOM280616P00080000	Put	2028-06-16	618	20.3	1.69	80.00	-55.81%	3.93	3.09	3.72	—
QCOM	QCOM280616P00075000	Put	2028-06-16	618	20.3	1.69	75.00	-58.57%	3.63	0.72	3.45	—
QCOM	QCOM281215C00290000	Call	2028-12-15	800	26.3	2.19	290.00	+60.19%	31.98	27.22	33.48	—
QCOM	QCOM281215C00280000	Call	2028-12-15	800	26.3	2.19	280.00	+54.67%	33.11	28.88	33.29	—
QCOM	QCOM281215C00270000	Call	2028-12-15	800	26.3	2.19	270.00	+49.15%	34.31	30.85	34.82	—
QCOM	QCOM281215C00260000	Call	2028-12-15	800	26.3	2.19	260.00	+43.62%	36.56	34.76	39.50	—
QCOM	QCOM281215C00250000	Call	2028-12-15	800	26.3	2.19	250.00	+38.10%	39.29	35.56	37.40	—
QCOM	QCOM281215C00240000	Call	2028-12-15	800	26.3	2.19	240.00	+32.57%	40.33	37.72	41.32	—
QCOM	QCOM281215C00230000	Call	2028-12-15	800	26.3	2.19	230.00	+27.05%	44.58	40.08	48.46	—
QCOM	QCOM281215C00220000	Call	2028-12-15	800	26.3	2.19	220.00	+21.53%	45.28	43.01	44.37	—
QCOM	QCOM281215C00210000	Call	2028-12-15	800	26.3	2.19	210.00	+16.00%	47.02	46.57	51.40	—
QCOM	QCOM281215C00200000	Call	2028-12-15	800	26.3	2.19	200.00	+10.48%	51.29	49.36	49.82	—
QCOM	QCOM281215C00195000	Call	2028-12-15	800	26.3	2.19	195.00	+7.72%	53.52	50.47	57.07	—
QCOM	QCOM281215C00190000	Call	2028-12-15	800	26.3	2.19	190.00	+4.95%	53.79	49.53	53.13	—
QCOM	QCOM281215C00185000	Call	2028-12-15	800	26.3	2.19	185.00	+2.19%	57.74	53.64	54.06	—
QCOM	QCOM281215C00180000	Call	2028-12-15	800	26.3	2.19	180.00	-0.57%	56.86	56.18	56.20	—
QCOM	QCOM281215C00175000	Call	2028-12-15	800	26.3	2.19	175.00	-3.33%	60.11	55.68	58.53	—
QCOM	QCOM281215C00170000	Call	2028-12-15	800	26.3	2.19	170.00	-6.09%	61.58	57.66	64.88	—
QCOM	QCOM281215C00165000	Call	2028-12-15	800	26.3	2.19	165.00	-8.85%	64.28	60.78	81.90	—
QCOM	QCOM281215C00160000	Call	2028-12-15	800	26.3	2.19	160.00	-11.62%	65.20	61.88	63.84	—
QCOM	QCOM281215C00155000	Call	2028-12-15	800	26.3	2.19	155.00	-14.38%	67.17	64.08	67.40	—
QCOM	QCOM281215C00150000	Call	2028-12-15	800	26.3	2.19	150.00	-17.14%	69.74	66.92	74.13	—
QCOM	QCOM281215C00145000	Call	2028-12-15	800	26.3	2.19	145.00	-19.90%	72.35	67.81	82.04	—
QCOM	QCOM281215C00140000	Call	2028-12-15	800	26.3	2.19	140.00	-22.66%	74.40	71.56	72.96	—
QCOM	QCOM281215C00135000	Call	2028-12-15	800	26.3	2.19	135.00	-25.43%	78.65	73.28	84.69	—
QCOM	QCOM281215C00130000	Call	2028-12-15	800	26.3	2.19	130.00	-28.19%	79.02	74.51	87.29	—
QCOM	QCOM281215C00125000	Call	2028-12-15	800	26.3	2.19	125.00	-30.95%	82.84	77.28	82.97	—
QCOM	QCOM281215C00120000	Call	2028-12-15	800	26.3	2.19	120.00	-33.71%	84.59	81.64	83.08	—
QCOM	QCOM281215C00115000	Call	2028-12-15	800	26.3	2.19	115.00	-36.47%	86.35	84.51	89.70	—
QCOM	QCOM281215C00110000	Call	2028-12-15	800	26.3	2.19	110.00	-39.24%	90.21	86.32	93.50	—
QCOM	QCOM281215C00105000	Call	2028-12-15	800	26.3	2.19	105.00	-42.00%	92.67	90.55	80.00	—
QCOM	QCOM281215C00100000	Call	2028-12-15	800	26.3	2.19	100.00	-44.76%	96.70	91.99	94.30	—
QCOM	QCOM281215C00095000	Call	2028-12-15	800	26.3	2.19	95.00	-47.52%	100.99	96.39	100.38	—
QCOM	QCOM281215C00090000	Call	2028-12-15	800	26.3	2.19	90.00	-50.28%	103.15	98.22	108.50	—
QCOM	QCOM281215C00085000	Call	2028-12-15	800	26.3	2.19	85.00	-53.05%	105.38	102.02	108.93	—
QCOM	QCOM281215C00080000	Call	2028-12-15	800	26.3	2.19	80.00	-55.81%	110.57	105.95	108.70	—
QCOM	QCOM281215P00290000	Put	2028-12-15	800	26.3	2.19	290.00	+60.19%	123.59	119.86	120.90	—
QCOM	QCOM281215P00280000	Put	2028-12-15	800	26.3	2.19	280.00	+54.67%	118.71	113.56	108.61	—
QCOM	QCOM281215P00270000	Put	2028-12-15	800	26.3	2.19	270.00	+49.15%	111.29	103.11	96.65	—
QCOM	QCOM281215P00260000	Put	2028-12-15	800	26.3	2.19	260.00	+43.62%	101.37	97.51	96.00	—
QCOM	QCOM281215P00250000	Put	2028-12-15	800	26.3	2.19	250.00	+38.10%	91.55	90.97	88.43	—
QCOM	QCOM281215P00240000	Put	2028-12-15	800	26.3	2.19	240.00	+32.57%	87.30	82.57	91.73	—
QCOM	QCOM281215P00230000	Put	2028-12-15	800	26.3	2.19	230.00	+27.05%	79.34	74.97	73.50	—
QCOM	QCOM281215P00220000	Put	2028-12-15	800	26.3	2.19	220.00	+21.53%	72.46	68.71	62.70	—
QCOM	QCOM281215P00210000	Put	2028-12-15	800	26.3	2.19	210.00	+16.00%	64.60	62.17	56.75	—
QCOM	QCOM281215P00200000	Put	2028-12-15	800	26.3	2.19	200.00	+10.48%	58.46	53.99	57.01	—
QCOM	QCOM281215P00195000	Put	2028-12-15	800	26.3	2.19	195.00	+7.72%	54.47	52.32	59.05	—
QCOM	QCOM281215P00190000	Put	2028-12-15	800	26.3	2.19	190.00	+4.95%	51.42	48.16	47.35	—
QCOM	QCOM281215P00185000	Put	2028-12-15	800	26.3	2.19	185.00	+2.19%	48.72	46.87	44.55	—
QCOM	QCOM281215P00180000	Put	2028-12-15	800	26.3	2.19	180.00	-0.57%	45.50	43.50	44.20	—
QCOM	QCOM281215P00175000	Put	2028-12-15	800	26.3	2.19	175.00	-3.33%	44.34	40.50	39.86	—
QCOM	QCOM281215P00170000	Put	2028-12-15	800	26.3	2.19	170.00	-6.09%	42.01	37.48	35.50	—
QCOM	QCOM281215P00165000	Put	2028-12-15	800	26.3	2.19	165.00	-8.85%	36.65	35.53	36.10	—
QCOM	QCOM281215P00160000	Put	2028-12-15	800	26.3	2.19	160.00	-11.62%	36.12	33.39	33.15	—
QCOM	QCOM281215P00155000	Put	2028-12-15	800	26.3	2.19	155.00	-14.38%	32.29	30.47	31.00	—
QCOM	QCOM281215P00150000	Put	2028-12-15	800	26.3	2.19	150.00	-17.14%	30.03	26.59	28.90	—
QCOM	QCOM281215P00145000	Put	2028-12-15	800	26.3	2.19	145.00	-19.90%	28.85	24.66	25.26	—
QCOM	QCOM281215P00140000	Put	2028-12-15	800	26.3	2.19	140.00	-22.66%	25.98	22.27	23.70	—
QCOM	QCOM281215P00135000	Put	2028-12-15	800	26.3	2.19	135.00	-25.43%	23.44	21.42	22.15	—
QCOM	QCOM281215P00130000	Put	2028-12-15	800	26.3	2.19	130.00	-28.19%	21.93	17.88	20.00	—
QCOM	QCOM281215P00125000	Put	2028-12-15	800	26.3	2.19	125.00	-30.95%	19.32	16.69	18.90	—
QCOM	QCOM281215P00120000	Put	2028-12-15	800	26.3	2.19	120.00	-33.71%	18.40	14.99	14.55	—
QCOM	QCOM281215P00115000	Put	2028-12-15	800	26.3	2.19	115.00	-36.47%	15.34	13.85	14.60	—
QCOM	QCOM281215P00110000	Put	2028-12-15	800	26.3	2.19	110.00	-39.24%	13.69	11.43	13.05	—
QCOM	QCOM281215P00105000	Put	2028-12-15	800	26.3	2.19	105.00	-42.00%	12.46	10.28	11.85	—
QCOM	QCOM281215P00100000	Put	2028-12-15	800	26.3	2.19	100.00	-44.76%	10.21	8.56	9.88	—
QCOM	QCOM281215P00095000	Put	2028-12-15	800	26.3	2.19	95.00	-47.52%	9.23	7.35	9.20	—
QCOM	QCOM281215P00090000	Put	2028-12-15	800	26.3	2.19	90.00	-50.28%	8.04	6.44	7.50	—
QCOM	QCOM281215P00085000	Put	2028-12-15	800	26.3	2.19	85.00	-53.05%	7.03	5.29	6.40	—
QCOM	QCOM281215P00080000	Put	2028-12-15	800	26.3	2.19	80.00	-55.81%	5.67	4.58	5.55	—
QCOM	QCOM290119C00290000	Call	2029-01-19	835	27.4	2.29	290.00	+60.19%	33.45	29.29	31.50	—
QCOM	QCOM290119C00280000	Call	2029-01-19	835	27.4	2.29	280.00	+54.67%	33.83	31.63	36.72	—
QCOM	QCOM290119C00270000	Call	2029-01-19	835	27.4	2.29	270.00	+49.15%	37.06	32.53	47.80	—
QCOM	QCOM290119C00260000	Call	2029-01-19	835	27.4	2.29	260.00	+43.62%	37.90	34.56	36.50	—
QCOM	QCOM290119C00250000	Call	2029-01-19	835	27.4	2.29	250.00	+38.10%	40.07	36.49	38.00	—
QCOM	QCOM290119C00240000	Call	2029-01-19	835	27.4	2.29	240.00	+32.57%	41.70	39.56	45.21	—
QCOM	QCOM290119C00230000	Call	2029-01-19	835	27.4	2.29	230.00	+27.05%	44.06	40.77	48.85	—
QCOM	QCOM290119C00220000	Call	2029-01-19	835	27.4	2.29	220.00	+21.53%	46.81	43.64	45.70	—
QCOM	QCOM290119C00210000	Call	2029-01-19	835	27.4	2.29	210.00	+16.00%	49.28	47.33	47.65	—
QCOM	QCOM290119C00200000	Call	2029-01-19	835	27.4	2.29	200.00	+10.48%	52.04	48.73	50.30	—
QCOM	QCOM290119C00195000	Call	2029-01-19	835	27.4	2.29	195.00	+7.72%	55.51	49.96	53.18	—
QCOM	QCOM290119C00190000	Call	2029-01-19	835	27.4	2.29	190.00	+4.95%	55.00	52.19	57.25	—
QCOM	QCOM290119C00185000	Call	2029-01-19	835	27.4	2.29	185.00	+2.19%	59.35	54.00	56.00	—
QCOM	QCOM290119C00180000	Call	2029-01-19	835	27.4	2.29	180.00	-0.57%	60.08	55.87	57.85	—
QCOM	QCOM290119C00175000	Call	2029-01-19	835	27.4	2.29	175.00	-3.33%	60.65	57.33	64.10	—
QCOM	QCOM290119C00170000	Call	2029-01-19	835	27.4	2.29	170.00	-6.09%	62.13	59.09	61.00	—
QCOM	QCOM290119C00165000	Call	2029-01-19	835	27.4	2.29	165.00	-8.85%	64.69	59.55	62.15	—
QCOM	QCOM290119C00160000	Call	2029-01-19	835	27.4	2.29	160.00	-11.62%	65.74	61.32	65.67	—
QCOM	QCOM290119C00155000	Call	2029-01-19	835	27.4	2.29	155.00	-14.38%	68.53	66.97	—	—
QCOM	QCOM290119C00150000	Call	2029-01-19	835	27.4	2.29	150.00	-17.14%	72.25	68.46	68.58	—
QCOM	QCOM290119C00145000	Call	2029-01-19	835	27.4	2.29	145.00	-19.90%	72.67	70.63	82.30	—
QCOM	QCOM290119C00140000	Call	2029-01-19	835	27.4	2.29	140.00	-22.66%	76.32	71.89	77.80	—
QCOM	QCOM290119C00135000	Call	2029-01-19	835	27.4	2.29	135.00	-25.43%	78.22	74.02	76.00	—
QCOM	QCOM290119C00130000	Call	2029-01-19	835	27.4	2.29	130.00	-28.19%	80.51	76.31	—	—
QCOM	QCOM290119C00125000	Call	2029-01-19	835	27.4	2.29	125.00	-30.95%	85.11	79.17	88.69	—
QCOM	QCOM290119C00120000	Call	2029-01-19	835	27.4	2.29	120.00	-33.71%	86.17	81.74	97.80	—
QCOM	QCOM290119C00115000	Call	2029-01-19	835	27.4	2.29	115.00	-36.47%	88.69	85.58	85.90	—
QCOM	QCOM290119C00110000	Call	2029-01-19	835	27.4	2.29	110.00	-39.24%	92.66	87.53	89.20	—
QCOM	QCOM290119C00105000	Call	2029-01-19	835	27.4	2.29	105.00	-42.00%	92.92	87.75	100.54	—
QCOM	QCOM290119C00100000	Call	2029-01-19	835	27.4	2.29	100.00	-44.76%	95.81	90.70	107.75	—
QCOM	QCOM290119C00095000	Call	2029-01-19	835	27.4	2.29	95.00	-47.52%	101.87	96.86	121.32	—
QCOM	QCOM290119C00090000	Call	2029-01-19	835	27.4	2.29	90.00	-50.28%	104.18	99.84	111.05	—
QCOM	QCOM290119P00290000	Put	2029-01-19	835	27.4	2.29	290.00	+60.19%	127.39	123.69	120.50	—
QCOM	QCOM290119P00280000	Put	2029-01-19	835	27.4	2.29	280.00	+54.67%	116.10	110.95	115.42	—
QCOM	QCOM290119P00270000	Put	2029-01-19	835	27.4	2.29	270.00	+49.15%	109.51	104.55	108.29	—
QCOM	QCOM290119P00260000	Put	2029-01-19	835	27.4	2.29	260.00	+43.62%	101.64	99.41	94.98	—
QCOM	QCOM290119P00250000	Put	2029-01-19	835	27.4	2.29	250.00	+38.10%	94.68	91.07	91.95	—
QCOM	QCOM290119P00240000	Put	2029-01-19	835	27.4	2.29	240.00	+32.57%	87.53	83.92	—	—
QCOM	QCOM290119P00230000	Put	2029-01-19	835	27.4	2.29	230.00	+27.05%	80.32	74.86	69.25	—
QCOM	QCOM290119P00220000	Put	2029-01-19	835	27.4	2.29	220.00	+21.53%	71.52	67.67	66.70	—
QCOM	QCOM290119P00210000	Put	2029-01-19	835	27.4	2.29	210.00	+16.00%	66.43	60.97	56.60	—
QCOM	QCOM290119P00200000	Put	2029-01-19	835	27.4	2.29	200.00	+10.48%	58.08	56.02	57.10	—
QCOM	QCOM290119P00195000	Put	2029-01-19	835	27.4	2.29	195.00	+7.72%	55.44	53.51	54.92	—
QCOM	QCOM290119P00190000	Put	2029-01-19	835	27.4	2.29	190.00	+4.95%	53.52	50.76	49.90	—
QCOM	QCOM290119P00185000	Put	2029-01-19	835	27.4	2.29	185.00	+2.19%	49.40	47.05	48.70	—
QCOM	QCOM290119P00180000	Put	2029-01-19	835	27.4	2.29	180.00	-0.57%	47.38	45.18	45.85	—
QCOM	QCOM290119P00175000	Put	2029-01-19	835	27.4	2.29	175.00	-3.33%	43.06	42.08	41.80	—
QCOM	QCOM290119P00170000	Put	2029-01-19	835	27.4	2.29	170.00	-6.09%	42.26	38.19	40.49	—
QCOM	QCOM290119P00165000	Put	2029-01-19	835	27.4	2.29	165.00	-8.85%	39.64	34.95	36.00	—
QCOM	QCOM290119P00160000	Put	2029-01-19	835	27.4	2.29	160.00	-11.62%	36.93	33.02	34.73	—
QCOM	QCOM290119P00155000	Put	2029-01-19	835	27.4	2.29	155.00	-14.38%	33.81	29.36	31.30	—
QCOM	QCOM290119P00150000	Put	2029-01-19	835	27.4	2.29	150.00	-17.14%	30.37	28.60	29.50	—
QCOM	QCOM290119P00145000	Put	2029-01-19	835	27.4	2.29	145.00	-19.90%	28.17	26.03	27.05	—
QCOM	QCOM290119P00140000	Put	2029-01-19	835	27.4	2.29	140.00	-22.66%	26.86	23.09	25.50	—
QCOM	QCOM290119P00135000	Put	2029-01-19	835	27.4	2.29	135.00	-25.43%	23.75	21.62	22.55	—
QCOM	QCOM290119P00130000	Put	2029-01-19	835	27.4	2.29	130.00	-28.19%	21.68	18.27	20.50	—
QCOM	QCOM290119P00125000	Put	2029-01-19	835	27.4	2.29	125.00	-30.95%	18.97	18.08	18.60	—
QCOM	QCOM290119P00120000	Put	2029-01-19	835	27.4	2.29	120.00	-33.71%	18.47	14.80	16.45	—
QCOM	QCOM290119P00115000	Put	2029-01-19	835	27.4	2.29	115.00	-36.47%	16.36	14.05	15.05	—
QCOM	QCOM290119P00110000	Put	2029-01-19	835	27.4	2.29	110.00	-39.24%	13.18	11.97	13.18	—
QCOM	QCOM290119P00105000	Put	2029-01-19	835	27.4	2.29	105.00	-42.00%	12.34	10.91	12.01	—
QCOM	QCOM290119P00100000	Put	2029-01-19	835	27.4	2.29	100.00	-44.76%	10.88	9.67	10.63	—
QCOM	QCOM290119P00095000	Put	2029-01-19	835	27.4	2.29	95.00	-47.52%	9.88	7.77	—	—
QCOM	QCOM290119P00090000	Put	2029-01-19	835	27.4	2.29	90.00	-50.28%	8.64	7.00	8.22	—