TLN Options ChainTalen Energy

Spot 373.11 · 1,690 contracts · 16 expiries · built 2026-10-07

Right

Expiry

ULA	Option Code	Right	Expiry	DTE	MTE	YTE	Strike	Stk / Prc Δ%	Ask	Bid	Last	OI
TLN	TLN261009C00465000	Call	2026-10-09	2	0.1	0.01	465.00	+24.63%	4.32	0.00	—	—
TLN	TLN261009C00460000	Call	2026-10-09	2	0.1	0.01	460.00	+23.29%	4.34	0.00	0.55	2
TLN	TLN261009C00455000	Call	2026-10-09	2	0.1	0.01	455.00	+21.95%	4.28	0.00	—	—
TLN	TLN261009C00450000	Call	2026-10-09	2	0.1	0.01	450.00	+20.61%	4.24	0.00	—	—
TLN	TLN261009C00445000	Call	2026-10-09	2	0.1	0.01	445.00	+19.27%	4.28	0.00	—	—
TLN	TLN261009C00440000	Call	2026-10-09	2	0.1	0.01	440.00	+17.93%	4.37	0.00	—	—
TLN	TLN261009C00435000	Call	2026-10-09	2	0.1	0.01	435.00	+16.59%	4.22	0.00	—	—
TLN	TLN261009C00430000	Call	2026-10-09	2	0.1	0.01	430.00	+15.25%	4.36	0.00	—	—
TLN	TLN261009C00425000	Call	2026-10-09	2	0.1	0.01	425.00	+13.91%	4.46	0.00	—	—
TLN	TLN261009C00420000	Call	2026-10-09	2	0.1	0.01	420.00	+12.57%	4.52	0.00	—	—
TLN	TLN261009C00415000	Call	2026-10-09	2	0.1	0.01	415.00	+11.23%	4.67	0.00	—	—
TLN	TLN261009C00410000	Call	2026-10-09	2	0.1	0.01	410.00	+9.89%	1.07	0.37	0.60	—
TLN	TLN261009C00405000	Call	2026-10-09	2	0.1	0.01	405.00	+8.55%	1.82	0.17	1.15	—
TLN	TLN261009C00400000	Call	2026-10-09	2	0.1	0.01	400.00	+7.21%	2.02	0.77	1.50	—
TLN	TLN261009C00395000	Call	2026-10-09	2	0.1	0.01	395.00	+5.87%	2.82	0.82	1.98	—
TLN	TLN261009C00390000	Call	2026-10-09	2	0.1	0.01	390.00	+4.53%	6.76	0.12	2.80	6
TLN	TLN261009C00385000	Call	2026-10-09	2	0.1	0.01	385.00	+3.19%	5.79	2.92	3.70	—
TLN	TLN261009C00380000	Call	2026-10-09	2	0.1	0.01	380.00	+1.85%	6.84	3.04	5.10	11
TLN	TLN261009C00377500	Call	2026-10-09	2	0.1	0.01	377.50	+1.18%	10.47	2.48	8.81	—
TLN	TLN261009C00375000	Call	2026-10-09	2	0.1	0.01	375.00	+0.51%	8.18	4.07	8.05	2
TLN	TLN261009C00372500	Call	2026-10-09	2	0.1	0.01	372.50	-0.16%	9.62	5.04	8.15	1
TLN	TLN261009C00370000	Call	2026-10-09	2	0.1	0.01	370.00	-0.83%	11.14	7.14	10.00	—
TLN	TLN261009C00367500	Call	2026-10-09	2	0.1	0.01	367.50	-1.50%	16.25	7.86	9.27	—
TLN	TLN261009C00365000	Call	2026-10-09	2	0.1	0.01	365.00	-2.17%	16.66	9.71	15.67	7
TLN	TLN261009C00362500	Call	2026-10-09	2	0.1	0.01	362.50	-2.84%	18.24	13.38	1.10	1
TLN	TLN261009C00360000	Call	2026-10-09	2	0.1	0.01	360.00	-3.51%	20.90	15.34	15.65	7
TLN	TLN261009C00357500	Call	2026-10-09	2	0.1	0.01	357.50	-4.18%	22.10	15.53	1.60	5
TLN	TLN261009C00355000	Call	2026-10-09	2	0.1	0.01	355.00	-4.85%	24.00	18.65	10.90	491
TLN	TLN261009C00352500	Call	2026-10-09	2	0.1	0.01	352.50	-5.52%	25.65	19.79	1.45	20
TLN	TLN261009C00350000	Call	2026-10-09	2	0.1	0.01	350.00	-6.19%	27.54	22.19	21.68	648
TLN	TLN261009C00347500	Call	2026-10-09	2	0.1	0.01	347.50	-6.86%	29.97	23.54	—	—
TLN	TLN261009C00345000	Call	2026-10-09	2	0.1	0.01	345.00	-7.53%	32.12	26.28	12.33	17
TLN	TLN261009C00342500	Call	2026-10-09	2	0.1	0.01	342.50	-8.20%	33.66	28.56	23.75	51
TLN	TLN261009C00340000	Call	2026-10-09	2	0.1	0.01	340.00	-8.87%	36.69	31.26	16.71	11
TLN	TLN261009C00337500	Call	2026-10-09	2	0.1	0.01	337.50	-9.54%	38.18	32.66	7.95	2
TLN	TLN261009C00335000	Call	2026-10-09	2	0.1	0.01	335.00	-10.21%	41.26	35.96	26.17	22
TLN	TLN261009C00332500	Call	2026-10-09	2	0.1	0.01	332.50	-10.88%	43.52	38.92	44.70	11
TLN	TLN261009C00330000	Call	2026-10-09	2	0.1	0.01	330.00	-11.55%	45.32	41.13	47.73	287
TLN	TLN261009C00327500	Call	2026-10-09	2	0.1	0.01	327.50	-12.22%	47.65	42.84	5.17	6
TLN	TLN261009C00325000	Call	2026-10-09	2	0.1	0.01	325.00	-12.89%	51.17	45.69	46.43	11
TLN	TLN261009C00322500	Call	2026-10-09	2	0.1	0.01	322.50	-13.56%	51.81	48.80	13.28	11
TLN	TLN261009C00320000	Call	2026-10-09	2	0.1	0.01	320.00	-14.23%	55.07	50.38	56.36	52
TLN	TLN261009C00317500	Call	2026-10-09	2	0.1	0.01	317.50	-14.90%	58.02	53.05	7.50	14
TLN	TLN261009C00315000	Call	2026-10-09	2	0.1	0.01	315.00	-15.57%	61.08	55.58	15.44	14
TLN	TLN261009C00312500	Call	2026-10-09	2	0.1	0.01	312.50	-16.24%	63.41	59.55	13.65	23
TLN	TLN261009C00310000	Call	2026-10-09	2	0.1	0.01	310.00	-16.91%	66.08	61.82	14.98	23
TLN	TLN261009C00307500	Call	2026-10-09	2	0.1	0.01	307.50	-17.58%	68.41	63.15	15.14	14
TLN	TLN261009C00305000	Call	2026-10-09	2	0.1	0.01	305.00	-18.25%	70.96	63.81	25.87	19
TLN	TLN261009C00302500	Call	2026-10-09	2	0.1	0.01	302.50	-18.92%	73.22	67.09	17.88	4
TLN	TLN261009C00300000	Call	2026-10-09	2	0.1	0.01	300.00	-19.59%	75.66	71.00	23.00	13
TLN	TLN261009C00297500	Call	2026-10-09	2	0.1	0.01	297.50	-20.26%	77.34	72.02	—	—
TLN	TLN261009C00295000	Call	2026-10-09	2	0.1	0.01	295.00	-20.93%	81.82	75.14	16.10	3
TLN	TLN261009C00292500	Call	2026-10-09	2	0.1	0.01	292.50	-21.60%	82.33	77.36	17.25	1
TLN	TLN261009C00290000	Call	2026-10-09	2	0.1	0.01	290.00	-22.27%	85.16	80.88	17.15	2
TLN	TLN261009C00287500	Call	2026-10-09	2	0.1	0.01	287.50	-22.94%	88.42	80.80	—	—
TLN	TLN261009C00285000	Call	2026-10-09	2	0.1	0.01	285.00	-23.62%	89.93	83.25	—	—
TLN	TLN261009C00282500	Call	2026-10-09	2	0.1	0.01	282.50	-24.29%	92.65	85.79	—	—
TLN	TLN261009C00280000	Call	2026-10-09	2	0.1	0.01	280.00	-24.96%	94.17	89.57	17.80	1
TLN	TLN261009C00277500	Call	2026-10-09	2	0.1	0.01	277.50	-25.63%	96.44	92.58	98.35	2
TLN	TLN261009C00275000	Call	2026-10-09	2	0.1	0.01	275.00	-26.30%	99.87	93.75	100.85	12
TLN	TLN261009C00272500	Call	2026-10-09	2	0.1	0.01	272.50	-26.97%	105.04	95.54	—	—
TLN	TLN261009C00270000	Call	2026-10-09	2	0.1	0.01	270.00	-27.64%	104.63	100.38	—	—
TLN	TLN261009C00267500	Call	2026-10-09	2	0.1	0.01	267.50	-28.31%	110.84	103.14	—	—
TLN	TLN261009C00265000	Call	2026-10-09	2	0.1	0.01	265.00	-28.98%	110.91	103.77	—	—
TLN	TLN261009C00262500	Call	2026-10-09	2	0.1	0.01	262.50	-29.65%	112.53	107.49	—	—
TLN	TLN261009C00260000	Call	2026-10-09	2	0.1	0.01	260.00	-30.32%	117.50	108.41	—	—
TLN	TLN261009C00257500	Call	2026-10-09	2	0.1	0.01	257.50	-30.99%	117.60	110.02	—	—
TLN	TLN261009C00255000	Call	2026-10-09	2	0.1	0.01	255.00	-31.66%	121.40	116.43	—	—
TLN	TLN261009C00252500	Call	2026-10-09	2	0.1	0.01	252.50	-32.33%	121.87	118.73	—	—
TLN	TLN261009C00250000	Call	2026-10-09	2	0.1	0.01	250.00	-33.00%	125.92	121.03	126.85	2
TLN	TLN261009C00247500	Call	2026-10-09	2	0.1	0.01	247.50	-33.67%	126.84	121.99	129.30	—
TLN	TLN261009C00245000	Call	2026-10-09	2	0.1	0.01	245.00	-34.34%	131.08	125.47	131.75	—
TLN	TLN261009C00240000	Call	2026-10-09	2	0.1	0.01	240.00	-35.68%	136.68	128.24	—	—
TLN	TLN261009C00235000	Call	2026-10-09	2	0.1	0.01	235.00	-37.02%	143.81	134.78	—	—
TLN	TLN261009C00230000	Call	2026-10-09	2	0.1	0.01	230.00	-38.36%	146.54	139.73	—	—
TLN	TLN261009C00225000	Call	2026-10-09	2	0.1	0.01	225.00	-39.70%	153.65	144.39	—	—
TLN	TLN261009C00220000	Call	2026-10-09	2	0.1	0.01	220.00	-41.04%	155.15	151.53	79.45	2
TLN	TLN261009C00210000	Call	2026-10-09	2	0.1	0.01	210.00	-43.72%	167.81	160.55	—	—
TLN	TLN261009P00465000	Put	2026-10-09	2	0.1	0.01	465.00	+24.63%	95.66	89.13	—	—
TLN	TLN261009P00460000	Put	2026-10-09	2	0.1	0.01	460.00	+23.29%	90.69	84.37	—	—
TLN	TLN261009P00455000	Put	2026-10-09	2	0.1	0.01	455.00	+21.95%	86.01	79.11	—	—
TLN	TLN261009P00450000	Put	2026-10-09	2	0.1	0.01	450.00	+20.61%	81.12	73.03	—	—
TLN	TLN261009P00445000	Put	2026-10-09	2	0.1	0.01	445.00	+19.27%	76.66	68.05	—	—
TLN	TLN261009P00440000	Put	2026-10-09	2	0.1	0.01	440.00	+17.93%	71.72	62.80	—	—
TLN	TLN261009P00435000	Put	2026-10-09	2	0.1	0.01	435.00	+16.59%	66.67	59.32	—	—
TLN	TLN261009P00430000	Put	2026-10-09	2	0.1	0.01	430.00	+15.25%	60.36	53.75	—	—
TLN	TLN261009P00425000	Put	2026-10-09	2	0.1	0.01	425.00	+13.91%	56.96	48.33	—	—
TLN	TLN261009P00420000	Put	2026-10-09	2	0.1	0.01	420.00	+12.57%	51.20	43.82	—	—
TLN	TLN261009P00415000	Put	2026-10-09	2	0.1	0.01	415.00	+11.23%	46.73	39.67	—	—
TLN	TLN261009P00410000	Put	2026-10-09	2	0.1	0.01	410.00	+9.89%	41.54	34.98	—	—
TLN	TLN261009P00405000	Put	2026-10-09	2	0.1	0.01	405.00	+8.55%	37.06	31.09	—	—
TLN	TLN261009P00400000	Put	2026-10-09	2	0.1	0.01	400.00	+7.21%	31.20	25.16	78.70	—
TLN	TLN261009P00395000	Put	2026-10-09	2	0.1	0.01	395.00	+5.87%	27.53	20.94	94.66	—
TLN	TLN261009P00390000	Put	2026-10-09	2	0.1	0.01	390.00	+4.53%	22.81	16.96	77.30	—
TLN	TLN261009P00385000	Put	2026-10-09	2	0.1	0.01	385.00	+3.19%	18.20	13.43	—	—
TLN	TLN261009P00380000	Put	2026-10-09	2	0.1	0.01	380.00	+1.85%	16.06	10.03	—	—
TLN	TLN261009P00377500	Put	2026-10-09	2	0.1	0.01	377.50	+1.18%	14.97	7.92	—	—
TLN	TLN261009P00375000	Put	2026-10-09	2	0.1	0.01	375.00	+0.51%	13.37	6.30	11.00	—
TLN	TLN261009P00372500	Put	2026-10-09	2	0.1	0.01	372.50	-0.16%	12.07	5.80	7.00	—
TLN	TLN261009P00370000	Put	2026-10-09	2	0.1	0.01	370.00	-0.83%	11.20	6.24	8.50	—
TLN	TLN261009P00367500	Put	2026-10-09	2	0.1	0.01	367.50	-1.50%	9.14	3.68	7.70	—
TLN	TLN261009P00365000	Put	2026-10-09	2	0.1	0.01	365.00	-2.17%	10.05	2.48	4.80	—
TLN	TLN261009P00362500	Put	2026-10-09	2	0.1	0.01	362.50	-2.84%	8.88	1.67	—	—
TLN	TLN261009P00360000	Put	2026-10-09	2	0.1	0.01	360.00	-3.51%	7.25	1.12	4.97	—
TLN	TLN261009P00357500	Put	2026-10-09	2	0.1	0.01	357.50	-4.18%	7.67	2.66	5.00	—
TLN	TLN261009P00355000	Put	2026-10-09	2	0.1	0.01	355.00	-4.85%	4.63	2.25	2.31	1
TLN	TLN261009P00352500	Put	2026-10-09	2	0.1	0.01	352.50	-5.52%	6.52	0.73	—	—
TLN	TLN261009P00350000	Put	2026-10-09	2	0.1	0.01	350.00	-6.19%	5.96	0.73	2.51	1
TLN	TLN261009P00347500	Put	2026-10-09	2	0.1	0.01	347.50	-6.86%	5.69	0.82	1.60	1
TLN	TLN261009P00345000	Put	2026-10-09	2	0.1	0.01	345.00	-7.53%	1.97	0.88	1.51	1
TLN	TLN261009P00342500	Put	2026-10-09	2	0.1	0.01	342.50	-8.20%	3.67	0.07	16.20	1
TLN	TLN261009P00340000	Put	2026-10-09	2	0.1	0.01	340.00	-8.87%	5.34	0.37	37.00	1
TLN	TLN261009P00337500	Put	2026-10-09	2	0.1	0.01	337.50	-9.54%	4.42	0.27	—	—
TLN	TLN261009P00335000	Put	2026-10-09	2	0.1	0.01	335.00	-10.21%	5.03	0.07	41.03	1
TLN	TLN261009P00332500	Put	2026-10-09	2	0.1	0.01	332.50	-10.88%	1.07	0.07	0.55	3
TLN	TLN261009P00330000	Put	2026-10-09	2	0.1	0.01	330.00	-11.55%	1.63	0.08	6.00	4
TLN	TLN261009P00327500	Put	2026-10-09	2	0.1	0.01	327.50	-12.22%	4.37	0.00	—	—
TLN	TLN261009P00325000	Put	2026-10-09	2	0.1	0.01	325.00	-12.89%	2.08	0.07	1.35	9
TLN	TLN261009P00322500	Put	2026-10-09	2	0.1	0.01	322.50	-13.56%	4.42	0.00	11.33	1
TLN	TLN261009P00320000	Put	2026-10-09	2	0.1	0.01	320.00	-14.23%	0.52	0.03	0.13	6
TLN	TLN261009P00317500	Put	2026-10-09	2	0.1	0.01	317.50	-14.90%	4.37	0.00	—	—
TLN	TLN261009P00315000	Put	2026-10-09	2	0.1	0.01	315.00	-15.57%	4.42	0.00	0.33	8
TLN	TLN261009P00312500	Put	2026-10-09	2	0.1	0.01	312.50	-16.24%	4.37	0.00	6.70	3
TLN	TLN261009P00310000	Put	2026-10-09	2	0.1	0.01	310.00	-16.91%	0.53	0.00	0.50	90
TLN	TLN261009P00307500	Put	2026-10-09	2	0.1	0.01	307.50	-17.58%	4.28	0.00	1.54	69
TLN	TLN261009P00305000	Put	2026-10-09	2	0.1	0.01	305.00	-18.25%	0.18	0.03	0.05	12
TLN	TLN261009P00302500	Put	2026-10-09	2	0.1	0.01	302.50	-18.92%	0.42	0.00	0.18	137
TLN	TLN261009P00300000	Put	2026-10-09	2	0.1	0.01	300.00	-19.59%	4.26	0.00	2.45	16
TLN	TLN261009P00297500	Put	2026-10-09	2	0.1	0.01	297.50	-20.26%	0.17	0.00	0.10	67
TLN	TLN261009P00295000	Put	2026-10-09	2	0.1	0.01	295.00	-20.93%	1.13	0.00	0.05	157
TLN	TLN261009P00292500	Put	2026-10-09	2	0.1	0.01	292.50	-21.60%	0.92	0.00	0.49	17
TLN	TLN261009P00290000	Put	2026-10-09	2	0.1	0.01	290.00	-22.27%	4.27	0.00	0.40	35
TLN	TLN261009P00287500	Put	2026-10-09	2	0.1	0.01	287.50	-22.94%	4.28	0.00	7.40	1
TLN	TLN261009P00285000	Put	2026-10-09	2	0.1	0.01	285.00	-23.62%	1.58	0.00	1.57	9
TLN	TLN261009P00282500	Put	2026-10-09	2	0.1	0.01	282.50	-24.29%	1.57	0.00	1.52	—
TLN	TLN261009P00280000	Put	2026-10-09	2	0.1	0.01	280.00	-24.96%	1.62	0.00	0.51	75
TLN	TLN261009P00277500	Put	2026-10-09	2	0.1	0.01	277.50	-25.63%	1.57	0.00	1.53	2
TLN	TLN261009P00275000	Put	2026-10-09	2	0.1	0.01	275.00	-26.30%	1.78	0.00	1.57	6
TLN	TLN261009P00272500	Put	2026-10-09	2	0.1	0.01	272.50	-26.97%	4.24	0.00	—	—
TLN	TLN261009P00270000	Put	2026-10-09	2	0.1	0.01	270.00	-27.64%	4.37	0.00	0.70	29
TLN	TLN261009P00267500	Put	2026-10-09	2	0.1	0.01	267.50	-28.31%	4.32	0.00	—	—
TLN	TLN261009P00265000	Put	2026-10-09	2	0.1	0.01	265.00	-28.98%	4.28	0.00	0.87	5
TLN	TLN261009P00262500	Put	2026-10-09	2	0.1	0.01	262.50	-29.65%	4.28	0.00	—	—
TLN	TLN261009P00260000	Put	2026-10-09	2	0.1	0.01	260.00	-30.32%	4.25	0.00	0.37	64
TLN	TLN261009P00257500	Put	2026-10-09	2	0.1	0.01	257.50	-30.99%	4.28	0.00	—	—
TLN	TLN261009P00255000	Put	2026-10-09	2	0.1	0.01	255.00	-31.66%	4.25	0.00	3.80	3
TLN	TLN261009P00252500	Put	2026-10-09	2	0.1	0.01	252.50	-32.33%	4.28	0.00	—	—
TLN	TLN261009P00250000	Put	2026-10-09	2	0.1	0.01	250.00	-33.00%	4.32	0.00	1.65	19
TLN	TLN261009P00247500	Put	2026-10-09	2	0.1	0.01	247.50	-33.67%	4.37	0.00	—	—
TLN	TLN261009P00245000	Put	2026-10-09	2	0.1	0.01	245.00	-34.34%	4.34	0.00	0.94	6
TLN	TLN261009P00240000	Put	2026-10-09	2	0.1	0.01	240.00	-35.68%	4.22	0.00	0.79	16
TLN	TLN261009P00235000	Put	2026-10-09	2	0.1	0.01	235.00	-37.02%	4.28	0.00	0.48	51
TLN	TLN261009P00230000	Put	2026-10-09	2	0.1	0.01	230.00	-38.36%	4.36	0.00	0.37	3
TLN	TLN261009P00225000	Put	2026-10-09	2	0.1	0.01	225.00	-39.70%	4.25	0.00	0.65	1
TLN	TLN261009P00220000	Put	2026-10-09	2	0.1	0.01	220.00	-41.04%	4.28	0.00	—	—
TLN	TLN261009P00210000	Put	2026-10-09	2	0.1	0.01	210.00	-43.72%	4.28	0.00	—	—
TLN	TLN261016C00640000	Call	2026-10-16	9	0.3	0.02	640.00	+71.53%	0.17	0.00	0.05	—
TLN	TLN261016C00620000	Call	2026-10-16	9	0.3	0.02	620.00	+66.17%	4.35	0.00	0.85	—
TLN	TLN261016C00600000	Call	2026-10-16	9	0.3	0.02	600.00	+60.81%	4.32	0.00	0.60	—
TLN	TLN261016C00580000	Call	2026-10-16	9	0.3	0.02	580.00	+55.45%	4.26	0.00	4.60	—
TLN	TLN261016C00560000	Call	2026-10-16	9	0.3	0.02	560.00	+50.09%	4.32	0.00	1.20	—
TLN	TLN261016C00550000	Call	2026-10-16	9	0.3	0.02	550.00	+47.41%	4.23	0.00	7.80	—
TLN	TLN261016C00540000	Call	2026-10-16	9	0.3	0.02	540.00	+44.73%	4.38	0.00	1.00	—
TLN	TLN261016C00530000	Call	2026-10-16	9	0.3	0.02	530.00	+42.05%	4.28	0.00	1.65	—
TLN	TLN261016C00520000	Call	2026-10-16	9	0.3	0.02	520.00	+39.37%	4.23	0.00	0.05	—
TLN	TLN261016C00510000	Call	2026-10-16	9	0.3	0.02	510.00	+36.69%	0.22	0.00	0.10	—
TLN	TLN261016C00500000	Call	2026-10-16	9	0.3	0.02	500.00	+34.01%	2.17	0.00	0.20	—
TLN	TLN261016C00490000	Call	2026-10-16	9	0.3	0.02	490.00	+31.33%	4.43	0.00	1.85	—
TLN	TLN261016C00480000	Call	2026-10-16	9	0.3	0.02	480.00	+28.65%	4.33	0.00	0.30	—
TLN	TLN261016C00470000	Call	2026-10-16	9	0.3	0.02	470.00	+25.97%	4.27	0.00	0.15	—
TLN	TLN261016C00460000	Call	2026-10-16	9	0.3	0.02	460.00	+23.29%	2.49	0.00	0.20	—
TLN	TLN261016C00450000	Call	2026-10-16	9	0.3	0.02	450.00	+20.61%	3.25	0.17	1.99	—
TLN	TLN261016C00440000	Call	2026-10-16	9	0.3	0.02	440.00	+17.93%	2.26	0.52	1.28	—
TLN	TLN261016C00430000	Call	2026-10-16	9	0.3	0.02	430.00	+15.25%	2.33	0.98	1.46	—
TLN	TLN261016C00420000	Call	2026-10-16	9	0.3	0.02	420.00	+12.57%	3.05	2.03	2.60	—
TLN	TLN261016C00410000	Call	2026-10-16	9	0.3	0.02	410.00	+9.89%	6.01	3.24	3.76	—
TLN	TLN261016C00400000	Call	2026-10-16	9	0.3	0.02	400.00	+7.21%	6.28	3.94	5.64	—
TLN	TLN261016C00390000	Call	2026-10-16	9	0.3	0.02	390.00	+4.53%	10.38	5.26	10.00	—
TLN	TLN261016C00380000	Call	2026-10-16	9	0.3	0.02	380.00	+1.85%	16.04	10.62	11.01	—
TLN	TLN261016C00375000	Call	2026-10-16	9	0.3	0.02	375.00	+0.51%	17.17	13.04	14.00	—
TLN	TLN261016C00370000	Call	2026-10-16	9	0.3	0.02	370.00	-0.83%	19.73	13.94	15.45	—
TLN	TLN261016C00365000	Call	2026-10-16	9	0.3	0.02	365.00	-2.17%	21.91	15.64	21.88	—
TLN	TLN261016C00360000	Call	2026-10-16	9	0.3	0.02	360.00	-3.51%	25.20	19.07	20.61	—
TLN	TLN261016C00355000	Call	2026-10-16	9	0.3	0.02	355.00	-4.85%	29.79	21.59	20.36	—
TLN	TLN261016C00350000	Call	2026-10-16	9	0.3	0.02	350.00	-6.19%	31.74	26.10	27.53	—
TLN	TLN261016C00345000	Call	2026-10-16	9	0.3	0.02	345.00	-7.53%	37.15	28.38	25.00	—
TLN	TLN261016C00342500	Call	2026-10-16	9	0.3	0.02	342.50	-8.20%	39.08	31.67	—	—
TLN	TLN261016C00340000	Call	2026-10-16	9	0.3	0.02	340.00	-8.87%	40.49	33.84	34.84	—
TLN	TLN261016C00337500	Call	2026-10-16	9	0.3	0.02	337.50	-9.54%	42.59	34.58	—	—
TLN	TLN261016C00335000	Call	2026-10-16	9	0.3	0.02	335.00	-10.21%	44.54	36.55	5.35	—
TLN	TLN261016C00332500	Call	2026-10-16	9	0.3	0.02	332.50	-10.88%	46.32	39.44	—	—
TLN	TLN261016C00330000	Call	2026-10-16	9	0.3	0.02	330.00	-11.55%	48.75	41.77	44.00	—
TLN	TLN261016C00327500	Call	2026-10-16	9	0.3	0.02	327.50	-12.22%	52.96	43.32	—	—
TLN	TLN261016C00325000	Call	2026-10-16	9	0.3	0.02	325.00	-12.89%	52.78	47.86	47.43	—
TLN	TLN261016C00322500	Call	2026-10-16	9	0.3	0.02	322.50	-13.56%	55.29	48.55	—	—
TLN	TLN261016C00320000	Call	2026-10-16	9	0.3	0.02	320.00	-14.23%	57.50	49.97	52.15	—
TLN	TLN261016C00317500	Call	2026-10-16	9	0.3	0.02	317.50	-14.90%	59.64	53.38	15.32	—
TLN	TLN261016C00315000	Call	2026-10-16	9	0.3	0.02	315.00	-15.57%	61.35	56.03	20.50	—
TLN	TLN261016C00312500	Call	2026-10-16	9	0.3	0.02	312.50	-16.24%	63.03	58.08	21.75	—
TLN	TLN261016C00310000	Call	2026-10-16	9	0.3	0.02	310.00	-16.91%	65.66	60.84	63.40	—
TLN	TLN261016C00307500	Call	2026-10-16	9	0.3	0.02	307.50	-17.58%	67.98	61.50	15.64	—
TLN	TLN261016C00305000	Call	2026-10-16	9	0.3	0.02	305.00	-18.25%	74.18	64.74	16.20	—
TLN	TLN261016C00302500	Call	2026-10-16	9	0.3	0.02	302.50	-18.92%	74.86	66.57	23.12	—
TLN	TLN261016C00300000	Call	2026-10-16	9	0.3	0.02	300.00	-19.59%	75.18	70.74	36.00	—
TLN	TLN261016C00297500	Call	2026-10-16	9	0.3	0.02	297.50	-20.26%	81.44	72.99	17.10	—
TLN	TLN261016C00295000	Call	2026-10-16	9	0.3	0.02	295.00	-20.93%	80.71	74.48	—	—
TLN	TLN261016C00292500	Call	2026-10-16	9	0.3	0.02	292.50	-21.60%	84.28	77.85	—	—
TLN	TLN261016C00290000	Call	2026-10-16	9	0.3	0.02	290.00	-22.27%	85.92	79.22	45.86	—
TLN	TLN261016C00287500	Call	2026-10-16	9	0.3	0.02	287.50	-22.94%	91.17	81.34	16.38	—
TLN	TLN261016C00285000	Call	2026-10-16	9	0.3	0.02	285.00	-23.62%	91.60	85.94	—	—
TLN	TLN261016C00282500	Call	2026-10-16	9	0.3	0.02	282.50	-24.29%	94.50	87.61	—	—
TLN	TLN261016C00280000	Call	2026-10-16	9	0.3	0.02	280.00	-24.96%	96.57	88.10	23.47	—
TLN	TLN261016C00277500	Call	2026-10-16	9	0.3	0.02	277.50	-25.63%	102.06	91.76	—	—
TLN	TLN261016C00275000	Call	2026-10-16	9	0.3	0.02	275.00	-26.30%	99.86	96.01	—	—
TLN	TLN261016C00272500	Call	2026-10-16	9	0.3	0.02	272.50	-26.97%	102.56	96.72	103.78	—
TLN	TLN261016C00270000	Call	2026-10-16	9	0.3	0.02	270.00	-27.64%	106.69	101.57	106.28	—
TLN	TLN261016C00265000	Call	2026-10-16	9	0.3	0.02	265.00	-28.98%	113.86	104.82	—	—
TLN	TLN261016C00260000	Call	2026-10-16	9	0.3	0.02	260.00	-30.32%	117.44	109.38	154.30	—
TLN	TLN261016C00255000	Call	2026-10-16	9	0.3	0.02	255.00	-31.66%	122.37	116.14	—	—
TLN	TLN261016C00250000	Call	2026-10-16	9	0.3	0.02	250.00	-33.00%	126.18	119.06	50.03	—
TLN	TLN261016C00245000	Call	2026-10-16	9	0.3	0.02	245.00	-34.34%	133.18	123.15	—	—
TLN	TLN261016C00240000	Call	2026-10-16	9	0.3	0.02	240.00	-35.68%	135.65	128.70	72.50	—
TLN	TLN261016C00235000	Call	2026-10-16	9	0.3	0.02	235.00	-37.02%	144.06	134.12	—	—
TLN	TLN261016C00230000	Call	2026-10-16	9	0.3	0.02	230.00	-38.36%	147.02	138.04	81.50	—
TLN	TLN261016C00225000	Call	2026-10-16	9	0.3	0.02	225.00	-39.70%	152.76	143.28	—	—
TLN	TLN261016C00220000	Call	2026-10-16	9	0.3	0.02	220.00	-41.04%	157.98	150.18	149.80	—
TLN	TLN261016C00210000	Call	2026-10-16	9	0.3	0.02	210.00	-43.72%	164.12	156.84	212.30	—
TLN	TLN261016C00200000	Call	2026-10-16	9	0.3	0.02	200.00	-46.40%	180.34	166.91	142.96	—
TLN	TLN261016C00195000	Call	2026-10-16	9	0.3	0.02	195.00	-47.74%	178.74	172.32	—	—
TLN	TLN261016C00190000	Call	2026-10-16	9	0.3	0.02	190.00	-49.08%	189.56	177.31	—	—
TLN	TLN261016C00185000	Call	2026-10-16	9	0.3	0.02	185.00	-50.42%	194.15	183.23	—	—
TLN	TLN261016C00180000	Call	2026-10-16	9	0.3	0.02	180.00	-51.76%	196.70	190.02	—	—
TLN	TLN261016C00175000	Call	2026-10-16	9	0.3	0.02	175.00	-53.10%	201.87	196.38	—	—
TLN	TLN261016C00170000	Call	2026-10-16	9	0.3	0.02	170.00	-54.44%	209.46	196.91	168.00	—
TLN	TLN261016C00165000	Call	2026-10-16	9	0.3	0.02	165.00	-55.78%	215.86	203.35	—	—
TLN	TLN261016C00160000	Call	2026-10-16	9	0.3	0.02	160.00	-57.12%	218.54	208.21	—	—
TLN	TLN261016P00640000	Put	2026-10-16	9	0.3	0.02	640.00	+71.53%	275.55	258.25	—	—
TLN	TLN261016P00620000	Put	2026-10-16	9	0.3	0.02	620.00	+66.17%	255.01	241.91	—	—
TLN	TLN261016P00600000	Put	2026-10-16	9	0.3	0.02	600.00	+60.81%	229.23	220.68	—	—
TLN	TLN261016P00580000	Put	2026-10-16	9	0.3	0.02	580.00	+55.45%	211.68	199.62	—	—
TLN	TLN261016P00560000	Put	2026-10-16	9	0.3	0.02	560.00	+50.09%	194.13	181.52	184.30	—
TLN	TLN261016P00550000	Put	2026-10-16	9	0.3	0.02	550.00	+47.41%	184.57	170.77	177.40	—
TLN	TLN261016P00540000	Put	2026-10-16	9	0.3	0.02	540.00	+44.73%	170.66	164.27	—	—
TLN	TLN261016P00530000	Put	2026-10-16	9	0.3	0.02	530.00	+42.05%	160.67	150.83	—	—
TLN	TLN261016P00520000	Put	2026-10-16	9	0.3	0.02	520.00	+39.37%	152.63	144.01	201.10	—
TLN	TLN261016P00510000	Put	2026-10-16	9	0.3	0.02	510.00	+36.69%	142.79	133.99	187.60	—
TLN	TLN261016P00500000	Put	2026-10-16	9	0.3	0.02	500.00	+34.01%	129.98	120.69	143.60	—
TLN	TLN261016P00490000	Put	2026-10-16	9	0.3	0.02	490.00	+31.33%	124.12	114.00	110.00	—
TLN	TLN261016P00480000	Put	2026-10-16	9	0.3	0.02	480.00	+28.65%	109.99	103.74	105.60	—
TLN	TLN261016P00470000	Put	2026-10-16	9	0.3	0.02	470.00	+25.97%	100.01	94.10	89.05	—
TLN	TLN261016P00460000	Put	2026-10-16	9	0.3	0.02	460.00	+23.29%	90.02	86.40	153.20	—
TLN	TLN261016P00450000	Put	2026-10-16	9	0.3	0.02	450.00	+20.61%	79.76	76.49	69.90	—
TLN	TLN261016P00440000	Put	2026-10-16	9	0.3	0.02	440.00	+17.93%	71.03	65.12	88.20	—
TLN	TLN261016P00430000	Put	2026-10-16	9	0.3	0.02	430.00	+15.25%	61.52	55.16	123.77	—
TLN	TLN261016P00420000	Put	2026-10-16	9	0.3	0.02	420.00	+12.57%	52.98	47.11	105.97	—
TLN	TLN261016P00410000	Put	2026-10-16	9	0.3	0.02	410.00	+9.89%	44.16	37.86	110.04	—
TLN	TLN261016P00400000	Put	2026-10-16	9	0.3	0.02	400.00	+7.21%	36.76	29.03	40.46	—
TLN	TLN261016P00390000	Put	2026-10-16	9	0.3	0.02	390.00	+4.53%	29.44	23.31	22.23	—
TLN	TLN261016P00380000	Put	2026-10-16	9	0.3	0.02	380.00	+1.85%	22.44	15.99	17.10	—
TLN	TLN261016P00375000	Put	2026-10-16	9	0.3	0.02	375.00	+0.51%	20.26	12.76	15.00	—
TLN	TLN261016P00370000	Put	2026-10-16	9	0.3	0.02	370.00	-0.83%	16.49	11.34	16.00	—
TLN	TLN261016P00365000	Put	2026-10-16	9	0.3	0.02	365.00	-2.17%	13.93	8.50	11.50	—
TLN	TLN261016P00360000	Put	2026-10-16	9	0.3	0.02	360.00	-3.51%	11.41	8.04	9.87	—
TLN	TLN261016P00355000	Put	2026-10-16	9	0.3	0.02	355.00	-4.85%	12.16	6.25	8.33	—
TLN	TLN261016P00350000	Put	2026-10-16	9	0.3	0.02	350.00	-6.19%	9.92	4.48	7.50	—
TLN	TLN261016P00345000	Put	2026-10-16	9	0.3	0.02	345.00	-7.53%	6.83	2.56	6.35	—
TLN	TLN261016P00342500	Put	2026-10-16	9	0.3	0.02	342.50	-8.20%	8.36	2.13	—	—
TLN	TLN261016P00340000	Put	2026-10-16	9	0.3	0.02	340.00	-8.87%	4.52	1.63	4.30	—
TLN	TLN261016P00337500	Put	2026-10-16	9	0.3	0.02	337.50	-9.54%	6.76	1.47	3.13	—
TLN	TLN261016P00335000	Put	2026-10-16	9	0.3	0.02	335.00	-10.21%	3.64	2.17	38.95	—
TLN	TLN261016P00332500	Put	2026-10-16	9	0.3	0.02	332.50	-10.88%	3.22	1.22	—	—
TLN	TLN261016P00330000	Put	2026-10-16	9	0.3	0.02	330.00	-11.55%	2.84	1.88	2.50	—
TLN	TLN261016P00327500	Put	2026-10-16	9	0.3	0.02	327.50	-12.22%	2.18	1.32	1.98	—
TLN	TLN261016P00325000	Put	2026-10-16	9	0.3	0.02	325.00	-12.89%	1.97	0.42	8.72	—
TLN	TLN261016P00322500	Put	2026-10-16	9	0.3	0.02	322.50	-13.56%	1.82	0.77	—	—
TLN	TLN261016P00320000	Put	2026-10-16	9	0.3	0.02	320.00	-14.23%	1.63	1.08	1.55	—
TLN	TLN261016P00317500	Put	2026-10-16	9	0.3	0.02	317.50	-14.90%	1.43	0.47	6.00	—
TLN	TLN261016P00315000	Put	2026-10-16	9	0.3	0.02	315.00	-15.57%	1.23	0.72	1.04	—
TLN	TLN261016P00312500	Put	2026-10-16	9	0.3	0.02	312.50	-16.24%	1.07	0.52	1.10	—
TLN	TLN261016P00310000	Put	2026-10-16	9	0.3	0.02	310.00	-16.91%	0.88	0.03	0.80	—
TLN	TLN261016P00307500	Put	2026-10-16	9	0.3	0.02	307.50	-17.58%	2.78	0.00	6.66	—
TLN	TLN261016P00305000	Put	2026-10-16	9	0.3	0.02	305.00	-18.25%	0.73	0.03	0.17	—
TLN	TLN261016P00302500	Put	2026-10-16	9	0.3	0.02	302.50	-18.92%	4.83	0.00	5.31	—
TLN	TLN261016P00300000	Put	2026-10-16	9	0.3	0.02	300.00	-19.59%	0.83	0.43	0.70	—
TLN	TLN261016P00297500	Put	2026-10-16	9	0.3	0.02	297.50	-20.26%	4.68	0.00	6.76	—
TLN	TLN261016P00295000	Put	2026-10-16	9	0.3	0.02	295.00	-20.93%	4.64	0.00	0.50	—
TLN	TLN261016P00292500	Put	2026-10-16	9	0.3	0.02	292.50	-21.60%	4.55	0.00	3.20	—
TLN	TLN261016P00290000	Put	2026-10-16	9	0.3	0.02	290.00	-22.27%	4.48	0.12	1.42	—
TLN	TLN261016P00287500	Put	2026-10-16	9	0.3	0.02	287.50	-22.94%	4.46	0.00	3.50	—
TLN	TLN261016P00285000	Put	2026-10-16	9	0.3	0.02	285.00	-23.62%	4.44	0.00	2.00	—
TLN	TLN261016P00282500	Put	2026-10-16	9	0.3	0.02	282.50	-24.29%	4.47	0.00	—	—
TLN	TLN261016P00280000	Put	2026-10-16	9	0.3	0.02	280.00	-24.96%	1.53	0.00	1.00	—
TLN	TLN261016P00277500	Put	2026-10-16	9	0.3	0.02	277.50	-25.63%	4.42	0.00	3.00	—
TLN	TLN261016P00275000	Put	2026-10-16	9	0.3	0.02	275.00	-26.30%	4.48	0.00	1.21	—
TLN	TLN261016P00272500	Put	2026-10-16	9	0.3	0.02	272.50	-26.97%	4.32	0.00	2.35	—
TLN	TLN261016P00270000	Put	2026-10-16	9	0.3	0.02	270.00	-27.64%	0.73	0.07	0.13	—
TLN	TLN261016P00265000	Put	2026-10-16	9	0.3	0.02	265.00	-28.98%	4.32	0.00	1.60	—
TLN	TLN261016P00260000	Put	2026-10-16	9	0.3	0.02	260.00	-30.32%	0.08	0.00	0.10	—
TLN	TLN261016P00255000	Put	2026-10-16	9	0.3	0.02	255.00	-31.66%	4.27	0.00	0.90	—
TLN	TLN261016P00250000	Put	2026-10-16	9	0.3	0.02	250.00	-33.00%	4.24	0.00	0.46	—
TLN	TLN261016P00245000	Put	2026-10-16	9	0.3	0.02	245.00	-34.34%	4.38	0.00	0.67	—
TLN	TLN261016P00240000	Put	2026-10-16	9	0.3	0.02	240.00	-35.68%	2.75	0.00	0.60	—
TLN	TLN261016P00235000	Put	2026-10-16	9	0.3	0.02	235.00	-37.02%	4.28	0.00	0.77	—
TLN	TLN261016P00230000	Put	2026-10-16	9	0.3	0.02	230.00	-38.36%	4.36	0.00	0.37	—
TLN	TLN261016P00225000	Put	2026-10-16	9	0.3	0.02	225.00	-39.70%	4.32	0.00	0.20	—
TLN	TLN261016P00220000	Put	2026-10-16	9	0.3	0.02	220.00	-41.04%	4.27	0.00	0.65	—
TLN	TLN261016P00210000	Put	2026-10-16	9	0.3	0.02	210.00	-43.72%	4.23	0.00	0.53	—
TLN	TLN261016P00200000	Put	2026-10-16	9	0.3	0.02	200.00	-46.40%	4.32	0.00	0.70	—
TLN	TLN261016P00195000	Put	2026-10-16	9	0.3	0.02	195.00	-47.74%	4.38	0.00	0.90	—
TLN	TLN261016P00190000	Put	2026-10-16	9	0.3	0.02	190.00	-49.08%	4.28	0.00	1.60	—
TLN	TLN261016P00185000	Put	2026-10-16	9	0.3	0.02	185.00	-50.42%	4.23	0.00	0.75	—
TLN	TLN261016P00180000	Put	2026-10-16	9	0.3	0.02	180.00	-51.76%	4.33	0.00	0.80	—
TLN	TLN261016P00175000	Put	2026-10-16	9	0.3	0.02	175.00	-53.10%	4.27	0.00	—	—
TLN	TLN261016P00170000	Put	2026-10-16	9	0.3	0.02	170.00	-54.44%	4.32	0.00	0.80	—
TLN	TLN261016P00165000	Put	2026-10-16	9	0.3	0.02	165.00	-55.78%	4.28	0.00	0.55	—
TLN	TLN261016P00160000	Put	2026-10-16	9	0.3	0.02	160.00	-57.12%	4.36	0.00	3.11	—
TLN	TLN261023C00465000	Call	2026-10-23	16	0.5	0.04	465.00	+24.63%	0.93	0.28	0.93	—
TLN	TLN261023C00460000	Call	2026-10-23	16	0.5	0.04	460.00	+23.29%	4.86	0.03	0.20	—
TLN	TLN261023C00455000	Call	2026-10-23	16	0.5	0.04	455.00	+21.95%	4.03	0.38	1.95	—
TLN	TLN261023C00450000	Call	2026-10-23	16	0.5	0.04	450.00	+20.61%	5.52	0.07	—	—
TLN	TLN261023C00445000	Call	2026-10-23	16	0.5	0.04	445.00	+19.27%	6.12	0.07	—	—
TLN	TLN261023C00440000	Call	2026-10-23	16	0.5	0.04	440.00	+17.93%	6.14	0.03	—	—
TLN	TLN261023C00435000	Call	2026-10-23	16	0.5	0.04	435.00	+16.59%	6.32	0.03	—	—
TLN	TLN261023C00430000	Call	2026-10-23	16	0.5	0.04	430.00	+15.25%	5.39	0.57	3.40	—
TLN	TLN261023C00425000	Call	2026-10-23	16	0.5	0.04	425.00	+13.91%	7.18	1.18	—	—
TLN	TLN261023C00420000	Call	2026-10-23	16	0.5	0.04	420.00	+12.57%	5.62	2.77	0.80	—
TLN	TLN261023C00415000	Call	2026-10-23	16	0.5	0.04	415.00	+11.23%	8.77	0.77	0.65	—
TLN	TLN261023C00410000	Call	2026-10-23	16	0.5	0.04	410.00	+9.89%	7.95	2.50	1.15	—
TLN	TLN261023C00405000	Call	2026-10-23	16	0.5	0.04	405.00	+8.55%	10.56	3.95	7.04	—
TLN	TLN261023C00400000	Call	2026-10-23	16	0.5	0.04	400.00	+7.21%	9.10	4.16	8.71	—
TLN	TLN261023C00395000	Call	2026-10-23	16	0.5	0.04	395.00	+5.87%	12.09	8.57	12.00	—
TLN	TLN261023C00390000	Call	2026-10-23	16	0.5	0.04	390.00	+4.53%	12.84	9.36	12.56	—
TLN	TLN261023C00385000	Call	2026-10-23	16	0.5	0.04	385.00	+3.19%	16.99	9.05	10.19	—
TLN	TLN261023C00380000	Call	2026-10-23	16	0.5	0.04	380.00	+1.85%	18.12	11.46	13.63	—
TLN	TLN261023C00375000	Call	2026-10-23	16	0.5	0.04	375.00	+0.51%	19.38	15.43	16.00	—
TLN	TLN261023C00370000	Call	2026-10-23	16	0.5	0.04	370.00	-0.83%	21.99	17.44	12.00	—
TLN	TLN261023C00365000	Call	2026-10-23	16	0.5	0.04	365.00	-2.17%	26.87	18.79	20.60	—
TLN	TLN261023C00360000	Call	2026-10-23	16	0.5	0.04	360.00	-3.51%	28.17	22.36	17.98	—
TLN	TLN261023C00355000	Call	2026-10-23	16	0.5	0.04	355.00	-4.85%	32.22	25.07	7.11	—
TLN	TLN261023C00350000	Call	2026-10-23	16	0.5	0.04	350.00	-6.19%	35.51	27.59	29.65	—
TLN	TLN261023C00345000	Call	2026-10-23	16	0.5	0.04	345.00	-7.53%	39.51	31.82	9.17	—
TLN	TLN261023C00342500	Call	2026-10-23	16	0.5	0.04	342.50	-8.20%	41.59	33.70	—	—
TLN	TLN261023C00340000	Call	2026-10-23	16	0.5	0.04	340.00	-8.87%	43.48	35.26	8.28	—
TLN	TLN261023C00337500	Call	2026-10-23	16	0.5	0.04	337.50	-9.54%	44.74	37.58	—	—
TLN	TLN261023C00335000	Call	2026-10-23	16	0.5	0.04	335.00	-10.21%	47.50	39.06	9.20	—
TLN	TLN261023C00332500	Call	2026-10-23	16	0.5	0.04	332.50	-10.88%	49.19	43.25	—	—
TLN	TLN261023C00330000	Call	2026-10-23	16	0.5	0.04	330.00	-11.55%	50.48	44.10	16.28	—
TLN	TLN261023C00327500	Call	2026-10-23	16	0.5	0.04	327.50	-12.22%	52.27	47.68	—	—
TLN	TLN261023C00325000	Call	2026-10-23	16	0.5	0.04	325.00	-12.89%	55.21	48.15	12.30	—
TLN	TLN261023C00322500	Call	2026-10-23	16	0.5	0.04	322.50	-13.56%	58.73	49.16	—	—
TLN	TLN261023C00320000	Call	2026-10-23	16	0.5	0.04	320.00	-14.23%	58.69	52.02	14.30	—
TLN	TLN261023C00317500	Call	2026-10-23	16	0.5	0.04	317.50	-14.90%	62.82	53.05	—	—
TLN	TLN261023C00315000	Call	2026-10-23	16	0.5	0.04	315.00	-15.57%	61.66	57.03	60.22	—
TLN	TLN261023C00312500	Call	2026-10-23	16	0.5	0.04	312.50	-16.24%	66.56	59.13	—	—
TLN	TLN261023C00310000	Call	2026-10-23	16	0.5	0.04	310.00	-16.91%	68.29	61.30	31.40	—
TLN	TLN261023C00307500	Call	2026-10-23	16	0.5	0.04	307.50	-17.58%	72.40	62.61	—	—
TLN	TLN261023C00305000	Call	2026-10-23	16	0.5	0.04	305.00	-18.25%	76.23	63.73	16.30	—
TLN	TLN261023C00302500	Call	2026-10-23	16	0.5	0.04	302.50	-18.92%	74.99	69.39	—	—
TLN	TLN261023C00300000	Call	2026-10-23	16	0.5	0.04	300.00	-19.59%	76.25	71.04	60.25	—
TLN	TLN261023C00297500	Call	2026-10-23	16	0.5	0.04	297.50	-20.26%	82.57	73.79	—	—
TLN	TLN261023C00295000	Call	2026-10-23	16	0.5	0.04	295.00	-20.93%	83.60	75.86	21.86	—
TLN	TLN261023C00290000	Call	2026-10-23	16	0.5	0.04	290.00	-22.27%	86.93	80.91	24.82	—
TLN	TLN261023C00285000	Call	2026-10-23	16	0.5	0.04	285.00	-23.62%	93.27	84.64	24.90	—
TLN	TLN261023C00280000	Call	2026-10-23	16	0.5	0.04	280.00	-24.96%	98.45	90.28	—	—
TLN	TLN261023C00275000	Call	2026-10-23	16	0.5	0.04	275.00	-26.30%	101.77	93.88	—	—
TLN	TLN261023C00270000	Call	2026-10-23	16	0.5	0.04	270.00	-27.64%	107.62	101.86	—	—
TLN	TLN261023C00265000	Call	2026-10-23	16	0.5	0.04	265.00	-28.98%	110.03	103.50	—	—
TLN	TLN261023C00260000	Call	2026-10-23	16	0.5	0.04	260.00	-30.32%	117.78	108.68	—	—
TLN	TLN261023C00255000	Call	2026-10-23	16	0.5	0.04	255.00	-31.66%	121.64	115.04	—	—
TLN	TLN261023C00250000	Call	2026-10-23	16	0.5	0.04	250.00	-33.00%	126.78	120.53	—	—
TLN	TLN261023C00245000	Call	2026-10-23	16	0.5	0.04	245.00	-34.34%	129.61	125.92	—	—
TLN	TLN261023C00240000	Call	2026-10-23	16	0.5	0.04	240.00	-35.68%	139.47	130.51	—	—
TLN	TLN261023C00235000	Call	2026-10-23	16	0.5	0.04	235.00	-37.02%	144.59	133.26	—	—
TLN	TLN261023C00230000	Call	2026-10-23	16	0.5	0.04	230.00	-38.36%	145.54	137.86	—	—
TLN	TLN261023C00225000	Call	2026-10-23	16	0.5	0.04	225.00	-39.70%	151.03	141.95	—	—
TLN	TLN261023C00220000	Call	2026-10-23	16	0.5	0.04	220.00	-41.04%	158.56	152.41	—	—
TLN	TLN261023C00210000	Call	2026-10-23	16	0.5	0.04	210.00	-43.72%	170.79	161.44	—	—
TLN	TLN261023C00200000	Call	2026-10-23	16	0.5	0.04	200.00	-46.40%	174.67	170.80	—	—
TLN	TLN261023P00465000	Put	2026-10-23	16	0.5	0.04	465.00	+24.63%	95.52	88.75	—	—
TLN	TLN261023P00460000	Put	2026-10-23	16	0.5	0.04	460.00	+23.29%	89.58	85.28	—	—
TLN	TLN261023P00455000	Put	2026-10-23	16	0.5	0.04	455.00	+21.95%	88.03	80.54	—	—
TLN	TLN261023P00450000	Put	2026-10-23	16	0.5	0.04	450.00	+20.61%	83.16	75.65	—	—
TLN	TLN261023P00445000	Put	2026-10-23	16	0.5	0.04	445.00	+19.27%	77.53	68.90	—	—
TLN	TLN261023P00440000	Put	2026-10-23	16	0.5	0.04	440.00	+17.93%	73.84	66.08	—	—
TLN	TLN261023P00435000	Put	2026-10-23	16	0.5	0.04	435.00	+16.59%	68.54	61.34	—	—
TLN	TLN261023P00430000	Put	2026-10-23	16	0.5	0.04	430.00	+15.25%	62.51	57.49	—	—
TLN	TLN261023P00425000	Put	2026-10-23	16	0.5	0.04	425.00	+13.91%	58.83	52.79	—	—
TLN	TLN261023P00420000	Put	2026-10-23	16	0.5	0.04	420.00	+12.57%	54.13	47.24	—	—
TLN	TLN261023P00415000	Put	2026-10-23	16	0.5	0.04	415.00	+11.23%	49.79	42.57	—	—
TLN	TLN261023P00410000	Put	2026-10-23	16	0.5	0.04	410.00	+9.89%	46.31	39.26	—	—
TLN	TLN261023P00405000	Put	2026-10-23	16	0.5	0.04	405.00	+8.55%	42.24	34.55	—	—
TLN	TLN261023P00400000	Put	2026-10-23	16	0.5	0.04	400.00	+7.21%	37.85	31.06	—	—
TLN	TLN261023P00395000	Put	2026-10-23	16	0.5	0.04	395.00	+5.87%	34.68	27.49	—	—
TLN	TLN261023P00390000	Put	2026-10-23	16	0.5	0.04	390.00	+4.53%	32.12	24.63	32.55	—
TLN	TLN261023P00385000	Put	2026-10-23	16	0.5	0.04	385.00	+3.19%	28.53	20.39	—	—
TLN	TLN261023P00380000	Put	2026-10-23	16	0.5	0.04	380.00	+1.85%	25.98	18.58	23.62	—
TLN	TLN261023P00375000	Put	2026-10-23	16	0.5	0.04	375.00	+0.51%	21.68	15.18	—	—
TLN	TLN261023P00370000	Put	2026-10-23	16	0.5	0.04	370.00	-0.83%	21.09	13.17	16.98	—
TLN	TLN261023P00365000	Put	2026-10-23	16	0.5	0.04	365.00	-2.17%	18.05	10.72	14.00	—
TLN	TLN261023P00360000	Put	2026-10-23	16	0.5	0.04	360.00	-3.51%	15.05	9.17	13.41	—
TLN	TLN261023P00355000	Put	2026-10-23	16	0.5	0.04	355.00	-4.85%	13.52	7.31	—	—
TLN	TLN261023P00350000	Put	2026-10-23	16	0.5	0.04	350.00	-6.19%	12.04	5.17	7.68	—
TLN	TLN261023P00345000	Put	2026-10-23	16	0.5	0.04	345.00	-7.53%	11.58	5.28	7.83	—
TLN	TLN261023P00342500	Put	2026-10-23	16	0.5	0.04	342.50	-8.20%	9.38	4.03	—	—
TLN	TLN261023P00340000	Put	2026-10-23	16	0.5	0.04	340.00	-8.87%	9.98	2.33	26.75	—
TLN	TLN261023P00337500	Put	2026-10-23	16	0.5	0.04	337.50	-9.54%	9.83	2.43	—	—
TLN	TLN261023P00335000	Put	2026-10-23	16	0.5	0.04	335.00	-10.21%	9.44	3.88	5.60	—
TLN	TLN261023P00332500	Put	2026-10-23	16	0.5	0.04	332.50	-10.88%	6.30	1.58	—	—
TLN	TLN261023P00330000	Put	2026-10-23	16	0.5	0.04	330.00	-11.55%	6.58	0.92	3.63	—
TLN	TLN261023P00327500	Put	2026-10-23	16	0.5	0.04	327.50	-12.22%	7.27	0.42	—	—
TLN	TLN261023P00325000	Put	2026-10-23	16	0.5	0.04	325.00	-12.89%	6.98	1.63	5.13	—
TLN	TLN261023P00322500	Put	2026-10-23	16	0.5	0.04	322.50	-13.56%	6.78	2.18	—	—
TLN	TLN261023P00320000	Put	2026-10-23	16	0.5	0.04	320.00	-14.23%	5.66	1.78	4.48	—
TLN	TLN261023P00317500	Put	2026-10-23	16	0.5	0.04	317.50	-14.90%	6.42	0.18	—	—
TLN	TLN261023P00315000	Put	2026-10-23	16	0.5	0.04	315.00	-15.57%	6.25	0.08	—	—
TLN	TLN261023P00312500	Put	2026-10-23	16	0.5	0.04	312.50	-16.24%	5.96	0.12	—	—
TLN	TLN261023P00310000	Put	2026-10-23	16	0.5	0.04	310.00	-16.91%	5.98	0.22	3.65	—
TLN	TLN261023P00307500	Put	2026-10-23	16	0.5	0.04	307.50	-17.58%	5.67	0.12	—	—
TLN	TLN261023P00305000	Put	2026-10-23	16	0.5	0.04	305.00	-18.25%	5.72	0.12	4.69	—
TLN	TLN261023P00302500	Put	2026-10-23	16	0.5	0.04	302.50	-18.92%	4.95	0.03	—	—
TLN	TLN261023P00300000	Put	2026-10-23	16	0.5	0.04	300.00	-19.59%	4.87	0.07	4.33	—
TLN	TLN261023P00297500	Put	2026-10-23	16	0.5	0.04	297.50	-20.26%	4.88	0.07	—	—
TLN	TLN261023P00295000	Put	2026-10-23	16	0.5	0.04	295.00	-20.93%	4.86	0.03	3.17	—
TLN	TLN261023P00290000	Put	2026-10-23	16	0.5	0.04	290.00	-22.27%	2.47	0.73	2.68	—
TLN	TLN261023P00285000	Put	2026-10-23	16	0.5	0.04	285.00	-23.62%	4.65	0.00	3.35	—
TLN	TLN261023P00280000	Put	2026-10-23	16	0.5	0.04	280.00	-24.96%	2.17	0.07	1.53	—
TLN	TLN261023P00275000	Put	2026-10-23	16	0.5	0.04	275.00	-26.30%	4.62	0.00	3.00	—
TLN	TLN261023P00270000	Put	2026-10-23	16	0.5	0.04	270.00	-27.64%	1.98	0.08	1.33	—
TLN	TLN261023P00265000	Put	2026-10-23	16	0.5	0.04	265.00	-28.98%	4.43	0.18	2.30	—
TLN	TLN261023P00260000	Put	2026-10-23	16	0.5	0.04	260.00	-30.32%	4.45	0.00	2.76	—
TLN	TLN261023P00255000	Put	2026-10-23	16	0.5	0.04	255.00	-31.66%	4.38	0.00	1.22	—
TLN	TLN261023P00250000	Put	2026-10-23	16	0.5	0.04	250.00	-33.00%	4.42	0.00	3.57	—
TLN	TLN261023P00245000	Put	2026-10-23	16	0.5	0.04	245.00	-34.34%	4.33	0.00	—	—
TLN	TLN261023P00240000	Put	2026-10-23	16	0.5	0.04	240.00	-35.68%	2.68	0.00	0.10	—
TLN	TLN261023P00235000	Put	2026-10-23	16	0.5	0.04	235.00	-37.02%	4.38	0.00	0.10	—
TLN	TLN261023P00230000	Put	2026-10-23	16	0.5	0.04	230.00	-38.36%	4.23	0.00	3.00	—
TLN	TLN261023P00225000	Put	2026-10-23	16	0.5	0.04	225.00	-39.70%	4.36	0.00	2.05	—
TLN	TLN261023P00220000	Put	2026-10-23	16	0.5	0.04	220.00	-41.04%	4.37	0.00	0.27	—
TLN	TLN261023P00210000	Put	2026-10-23	16	0.5	0.04	210.00	-43.72%	4.23	0.00	1.15	—
TLN	TLN261023P00200000	Put	2026-10-23	16	0.5	0.04	200.00	-46.40%	4.33	0.00	1.05	—
TLN	TLN261030C00465000	Call	2026-10-30	23	0.8	0.06	465.00	+24.63%	5.78	0.03	—	—
TLN	TLN261030C00460000	Call	2026-10-30	23	0.8	0.06	460.00	+23.29%	6.20	0.07	—	—
TLN	TLN261030C00455000	Call	2026-10-30	23	0.8	0.06	455.00	+21.95%	6.44	0.03	—	—
TLN	TLN261030C00450000	Call	2026-10-30	23	0.8	0.06	450.00	+20.61%	6.72	0.07	—	—
TLN	TLN261030C00445000	Call	2026-10-30	23	0.8	0.06	445.00	+19.27%	6.93	0.07	—	—
TLN	TLN261030C00440000	Call	2026-10-30	23	0.8	0.06	440.00	+17.93%	7.27	0.27	—	—
TLN	TLN261030C00435000	Call	2026-10-30	23	0.8	0.06	435.00	+16.59%	8.13	0.22	—	—
TLN	TLN261030C00430000	Call	2026-10-30	23	0.8	0.06	430.00	+15.25%	9.06	0.48	0.40	—
TLN	TLN261030C00425000	Call	2026-10-30	23	0.8	0.06	425.00	+13.91%	9.33	1.92	—	—
TLN	TLN261030C00420000	Call	2026-10-30	23	0.8	0.06	420.00	+12.57%	8.05	2.80	7.00	—
TLN	TLN261030C00415000	Call	2026-10-30	23	0.8	0.06	415.00	+11.23%	11.49	3.36	—	—
TLN	TLN261030C00410000	Call	2026-10-30	23	0.8	0.06	410.00	+9.89%	9.99	6.21	8.35	—
TLN	TLN261030C00405000	Call	2026-10-30	23	0.8	0.06	405.00	+8.55%	13.03	7.53	11.52	—
TLN	TLN261030C00400000	Call	2026-10-30	23	0.8	0.06	400.00	+7.21%	12.86	8.98	11.00	—
TLN	TLN261030C00395000	Call	2026-10-30	23	0.8	0.06	395.00	+5.87%	13.87	8.58	11.81	—
TLN	TLN261030C00390000	Call	2026-10-30	23	0.8	0.06	390.00	+4.53%	15.60	10.39	14.00	—
TLN	TLN261030C00385000	Call	2026-10-30	23	0.8	0.06	385.00	+3.19%	19.56	12.45	18.00	—
TLN	TLN261030C00380000	Call	2026-10-30	23	0.8	0.06	380.00	+1.85%	22.65	14.85	17.04	—
TLN	TLN261030C00375000	Call	2026-10-30	23	0.8	0.06	375.00	+0.51%	22.93	18.04	19.60	—
TLN	TLN261030C00370000	Call	2026-10-30	23	0.8	0.06	370.00	-0.83%	25.69	19.96	22.40	—
TLN	TLN261030C00365000	Call	2026-10-30	23	0.8	0.06	365.00	-2.17%	28.30	22.66	26.50	—
TLN	TLN261030C00360000	Call	2026-10-30	23	0.8	0.06	360.00	-3.51%	32.63	24.49	21.55	—
TLN	TLN261030C00355000	Call	2026-10-30	23	0.8	0.06	355.00	-4.85%	34.84	26.67	27.61	—
TLN	TLN261030C00350000	Call	2026-10-30	23	0.8	0.06	350.00	-6.19%	37.96	31.14	37.08	—
TLN	TLN261030C00345000	Call	2026-10-30	23	0.8	0.06	345.00	-7.53%	40.76	34.09	32.30	—
TLN	TLN261030C00340000	Call	2026-10-30	23	0.8	0.06	340.00	-8.87%	44.17	37.81	46.00	—
TLN	TLN261030C00335000	Call	2026-10-30	23	0.8	0.06	335.00	-10.21%	48.14	41.14	38.98	—
TLN	TLN261030C00330000	Call	2026-10-30	23	0.8	0.06	330.00	-11.55%	52.54	46.05	43.82	—
TLN	TLN261030C00325000	Call	2026-10-30	23	0.8	0.06	325.00	-12.89%	55.04	49.00	53.70	—
TLN	TLN261030C00320000	Call	2026-10-30	23	0.8	0.06	320.00	-14.23%	59.94	53.85	14.06	—
TLN	TLN261030C00315000	Call	2026-10-30	23	0.8	0.06	315.00	-15.57%	65.16	58.75	—	—
TLN	TLN261030C00310000	Call	2026-10-30	23	0.8	0.06	310.00	-16.91%	68.03	62.98	33.80	—
TLN	TLN261030C00305000	Call	2026-10-30	23	0.8	0.06	305.00	-18.25%	73.97	66.72	33.07	—
TLN	TLN261030C00300000	Call	2026-10-30	23	0.8	0.06	300.00	-19.59%	79.37	73.30	62.65	—
TLN	TLN261030C00295000	Call	2026-10-30	23	0.8	0.06	295.00	-20.93%	85.84	75.11	42.17	—
TLN	TLN261030C00290000	Call	2026-10-30	23	0.8	0.06	290.00	-22.27%	90.08	80.94	26.70	—
TLN	TLN261030C00285000	Call	2026-10-30	23	0.8	0.06	285.00	-23.62%	93.48	85.96	—	—
TLN	TLN261030C00280000	Call	2026-10-30	23	0.8	0.06	280.00	-24.96%	97.00	90.11	48.60	—
TLN	TLN261030C00275000	Call	2026-10-30	23	0.8	0.06	275.00	-26.30%	102.19	95.52	52.78	—
TLN	TLN261030C00270000	Call	2026-10-30	23	0.8	0.06	270.00	-27.64%	107.92	101.58	—	—
TLN	TLN261030C00265000	Call	2026-10-30	23	0.8	0.06	265.00	-28.98%	111.91	104.44	—	—
TLN	TLN261030C00260000	Call	2026-10-30	23	0.8	0.06	260.00	-30.32%	117.74	108.30	—	—
TLN	TLN261030C00255000	Call	2026-10-30	23	0.8	0.06	255.00	-31.66%	121.62	116.33	50.20	—
TLN	TLN261030C00250000	Call	2026-10-30	23	0.8	0.06	250.00	-33.00%	129.17	120.00	50.76	—
TLN	TLN261030C00245000	Call	2026-10-30	23	0.8	0.06	245.00	-34.34%	132.54	123.83	—	—
TLN	TLN261030C00240000	Call	2026-10-30	23	0.8	0.06	240.00	-35.68%	137.66	126.77	—	—
TLN	TLN261030C00235000	Call	2026-10-30	23	0.8	0.06	235.00	-37.02%	141.95	134.61	—	—
TLN	TLN261030C00230000	Call	2026-10-30	23	0.8	0.06	230.00	-38.36%	147.77	138.75	—	—
TLN	TLN261030C00225000	Call	2026-10-30	23	0.8	0.06	225.00	-39.70%	155.87	143.52	—	—
TLN	TLN261030C00220000	Call	2026-10-30	23	0.8	0.06	220.00	-41.04%	156.34	148.43	84.00	—
TLN	TLN261030C00210000	Call	2026-10-30	23	0.8	0.06	210.00	-43.72%	165.35	158.74	—	—
TLN	TLN261030C00200000	Call	2026-10-30	23	0.8	0.06	200.00	-46.40%	179.33	167.18	—	—
TLN	TLN261030P00465000	Put	2026-10-30	23	0.8	0.06	465.00	+24.63%	96.58	86.86	—	—
TLN	TLN261030P00460000	Put	2026-10-30	23	0.8	0.06	460.00	+23.29%	91.55	85.45	—	—
TLN	TLN261030P00455000	Put	2026-10-30	23	0.8	0.06	455.00	+21.95%	86.55	78.17	—	—
TLN	TLN261030P00450000	Put	2026-10-30	23	0.8	0.06	450.00	+20.61%	82.98	75.81	—	—
TLN	TLN261030P00445000	Put	2026-10-30	23	0.8	0.06	445.00	+19.27%	79.54	71.05	—	—
TLN	TLN261030P00440000	Put	2026-10-30	23	0.8	0.06	440.00	+17.93%	73.16	66.09	—	—
TLN	TLN261030P00435000	Put	2026-10-30	23	0.8	0.06	435.00	+16.59%	69.42	61.60	—	—
TLN	TLN261030P00430000	Put	2026-10-30	23	0.8	0.06	430.00	+15.25%	65.52	56.14	—	—
TLN	TLN261030P00425000	Put	2026-10-30	23	0.8	0.06	425.00	+13.91%	59.50	54.49	—	—
TLN	TLN261030P00420000	Put	2026-10-30	23	0.8	0.06	420.00	+12.57%	56.79	50.29	—	—
TLN	TLN261030P00415000	Put	2026-10-30	23	0.8	0.06	415.00	+11.23%	52.13	45.77	—	—
TLN	TLN261030P00410000	Put	2026-10-30	23	0.8	0.06	410.00	+9.89%	48.57	40.28	—	—
TLN	TLN261030P00405000	Put	2026-10-30	23	0.8	0.06	405.00	+8.55%	45.72	37.77	—	—
TLN	TLN261030P00400000	Put	2026-10-30	23	0.8	0.06	400.00	+7.21%	41.15	34.38	35.40	—
TLN	TLN261030P00395000	Put	2026-10-30	23	0.8	0.06	395.00	+5.87%	37.52	30.01	—	—
TLN	TLN261030P00390000	Put	2026-10-30	23	0.8	0.06	390.00	+4.53%	35.13	26.61	—	—
TLN	TLN261030P00385000	Put	2026-10-30	23	0.8	0.06	385.00	+3.19%	31.88	24.60	—	—
TLN	TLN261030P00380000	Put	2026-10-30	23	0.8	0.06	380.00	+1.85%	28.30	21.14	—	—
TLN	TLN261030P00375000	Put	2026-10-30	23	0.8	0.06	375.00	+0.51%	26.13	18.71	23.40	—
TLN	TLN261030P00370000	Put	2026-10-30	23	0.8	0.06	370.00	-0.83%	23.44	16.66	—	—
TLN	TLN261030P00365000	Put	2026-10-30	23	0.8	0.06	365.00	-2.17%	20.25	15.00	20.40	—
TLN	TLN261030P00360000	Put	2026-10-30	23	0.8	0.06	360.00	-3.51%	17.88	11.87	13.90	—
TLN	TLN261030P00355000	Put	2026-10-30	23	0.8	0.06	355.00	-4.85%	16.70	10.50	—	—
TLN	TLN261030P00350000	Put	2026-10-30	23	0.8	0.06	350.00	-6.19%	14.24	7.12	10.73	—
TLN	TLN261030P00345000	Put	2026-10-30	23	0.8	0.06	345.00	-7.53%	13.67	6.04	22.99	—
TLN	TLN261030P00340000	Put	2026-10-30	23	0.8	0.06	340.00	-8.87%	11.96	4.32	19.91	—
TLN	TLN261030P00335000	Put	2026-10-30	23	0.8	0.06	335.00	-10.21%	10.92	3.48	5.51	—
TLN	TLN261030P00330000	Put	2026-10-30	23	0.8	0.06	330.00	-11.55%	9.18	2.53	4.95	—
TLN	TLN261030P00325000	Put	2026-10-30	23	0.8	0.06	325.00	-12.89%	5.67	3.84	6.52	—
TLN	TLN261030P00320000	Put	2026-10-30	23	0.8	0.06	320.00	-14.23%	7.53	3.04	5.32	—
TLN	TLN261030P00315000	Put	2026-10-30	23	0.8	0.06	315.00	-15.57%	6.96	2.52	—	—
TLN	TLN261030P00310000	Put	2026-10-30	23	0.8	0.06	310.00	-16.91%	6.48	0.92	2.90	—
TLN	TLN261030P00305000	Put	2026-10-30	23	0.8	0.06	305.00	-18.25%	6.23	0.13	10.53	—
TLN	TLN261030P00300000	Put	2026-10-30	23	0.8	0.06	300.00	-19.59%	4.17	0.82	2.95	—
TLN	TLN261030P00295000	Put	2026-10-30	23	0.8	0.06	295.00	-20.93%	4.82	0.03	5.50	—
TLN	TLN261030P00290000	Put	2026-10-30	23	0.8	0.06	290.00	-22.27%	4.82	0.03	15.10	—
TLN	TLN261030P00285000	Put	2026-10-30	23	0.8	0.06	285.00	-23.62%	4.83	0.12	2.13	—
TLN	TLN261030P00280000	Put	2026-10-30	23	0.8	0.06	280.00	-24.96%	4.99	0.13	1.35	—
TLN	TLN261030P00275000	Put	2026-10-30	23	0.8	0.06	275.00	-26.30%	4.75	0.03	0.80	—
TLN	TLN261030P00270000	Put	2026-10-30	23	0.8	0.06	270.00	-27.64%	3.02	0.12	0.70	—
TLN	TLN261030P00265000	Put	2026-10-30	23	0.8	0.06	265.00	-28.98%	4.52	0.00	0.87	—
TLN	TLN261030P00260000	Put	2026-10-30	23	0.8	0.06	260.00	-30.32%	4.41	0.00	—	—
TLN	TLN261030P00255000	Put	2026-10-30	23	0.8	0.06	255.00	-31.66%	4.45	0.00	—	—
TLN	TLN261030P00250000	Put	2026-10-30	23	0.8	0.06	250.00	-33.00%	4.06	0.00	4.10	—
TLN	TLN261030P00245000	Put	2026-10-30	23	0.8	0.06	245.00	-34.34%	4.28	0.00	1.08	—
TLN	TLN261030P00240000	Put	2026-10-30	23	0.8	0.06	240.00	-35.68%	1.32	0.00	0.80	—
TLN	TLN261030P00235000	Put	2026-10-30	23	0.8	0.06	235.00	-37.02%	0.67	0.00	0.50	—
TLN	TLN261030P00230000	Put	2026-10-30	23	0.8	0.06	230.00	-38.36%	4.25	0.00	—	—
TLN	TLN261030P00225000	Put	2026-10-30	23	0.8	0.06	225.00	-39.70%	4.35	0.00	1.70	—
TLN	TLN261030P00220000	Put	2026-10-30	23	0.8	0.06	220.00	-41.04%	4.25	0.00	2.00	—
TLN	TLN261030P00210000	Put	2026-10-30	23	0.8	0.06	210.00	-43.72%	4.37	0.00	1.80	—
TLN	TLN261030P00200000	Put	2026-10-30	23	0.8	0.06	200.00	-46.40%	4.24	0.00	1.70	—
TLN	TLN261106C00445000	Call	2026-11-06	30	1.0	0.08	445.00	+19.27%	9.14	1.83	—	—
TLN	TLN261106C00440000	Call	2026-11-06	30	1.0	0.08	440.00	+17.93%	9.72	2.58	0.97	—
TLN	TLN261106C00435000	Call	2026-11-06	30	1.0	0.08	435.00	+16.59%	10.52	3.47	—	—
TLN	TLN261106C00430000	Call	2026-11-06	30	1.0	0.08	430.00	+15.25%	12.16	7.45	7.50	—
TLN	TLN261106C00425000	Call	2026-11-06	30	1.0	0.08	425.00	+13.91%	12.38	5.48	—	—
TLN	TLN261106C00420000	Call	2026-11-06	30	1.0	0.08	420.00	+12.57%	14.02	6.53	8.85	—
TLN	TLN261106C00415000	Call	2026-11-06	30	1.0	0.08	415.00	+11.23%	15.50	7.62	—	—
TLN	TLN261106C00410000	Call	2026-11-06	30	1.0	0.08	410.00	+9.89%	16.88	8.81	—	—
TLN	TLN261106C00405000	Call	2026-11-06	30	1.0	0.08	405.00	+8.55%	17.86	10.52	13.80	—
TLN	TLN261106C00400000	Call	2026-11-06	30	1.0	0.08	400.00	+7.21%	19.41	11.87	—	—
TLN	TLN261106C00395000	Call	2026-11-06	30	1.0	0.08	395.00	+5.87%	21.16	14.06	10.00	—
TLN	TLN261106C00390000	Call	2026-11-06	30	1.0	0.08	390.00	+4.53%	22.94	15.51	4.20	—
TLN	TLN261106C00385000	Call	2026-11-06	30	1.0	0.08	385.00	+3.19%	23.23	17.43	19.30	—
TLN	TLN261106C00380000	Call	2026-11-06	30	1.0	0.08	380.00	+1.85%	27.44	19.36	—	—
TLN	TLN261106C00375000	Call	2026-11-06	30	1.0	0.08	375.00	+0.51%	29.51	21.84	25.70	—
TLN	TLN261106C00370000	Call	2026-11-06	30	1.0	0.08	370.00	-0.83%	31.20	24.18	—	—
TLN	TLN261106C00365000	Call	2026-11-06	30	1.0	0.08	365.00	-2.17%	33.14	26.25	—	—
TLN	TLN261106C00360000	Call	2026-11-06	30	1.0	0.08	360.00	-3.51%	36.04	28.91	—	—
TLN	TLN261106C00355000	Call	2026-11-06	30	1.0	0.08	355.00	-4.85%	39.80	32.09	—	—
TLN	TLN261106C00350000	Call	2026-11-06	30	1.0	0.08	350.00	-6.19%	40.20	34.61	35.62	—
TLN	TLN261106C00345000	Call	2026-11-06	30	1.0	0.08	345.00	-7.53%	45.21	38.77	12.00	—
TLN	TLN261106C00340000	Call	2026-11-06	30	1.0	0.08	340.00	-8.87%	48.68	41.55	16.53	—
TLN	TLN261106C00335000	Call	2026-11-06	30	1.0	0.08	335.00	-10.21%	52.39	44.72	—	—
TLN	TLN261106C00330000	Call	2026-11-06	30	1.0	0.08	330.00	-11.55%	54.75	48.40	22.74	—
TLN	TLN261106C00325000	Call	2026-11-06	30	1.0	0.08	325.00	-12.89%	59.78	53.17	45.34	—
TLN	TLN261106C00320000	Call	2026-11-06	30	1.0	0.08	320.00	-14.23%	64.48	57.09	30.10	—
TLN	TLN261106C00315000	Call	2026-11-06	30	1.0	0.08	315.00	-15.57%	66.61	61.69	22.00	—
TLN	TLN261106C00310000	Call	2026-11-06	30	1.0	0.08	310.00	-16.91%	71.56	66.42	60.75	—
TLN	TLN261106C00305000	Call	2026-11-06	30	1.0	0.08	305.00	-18.25%	77.48	69.28	—	—
TLN	TLN261106C00300000	Call	2026-11-06	30	1.0	0.08	300.00	-19.59%	79.36	73.25	70.30	—
TLN	TLN261106C00295000	Call	2026-11-06	30	1.0	0.08	295.00	-20.93%	84.78	78.38	—	—
TLN	TLN261106C00290000	Call	2026-11-06	30	1.0	0.08	290.00	-22.27%	89.90	83.69	29.80	—
TLN	TLN261106C00285000	Call	2026-11-06	30	1.0	0.08	285.00	-23.62%	97.28	85.29	—	—
TLN	TLN261106C00280000	Call	2026-11-06	30	1.0	0.08	280.00	-24.96%	101.01	92.71	—	—
TLN	TLN261106C00275000	Call	2026-11-06	30	1.0	0.08	275.00	-26.30%	104.33	95.13	—	—
TLN	TLN261106C00270000	Call	2026-11-06	30	1.0	0.08	270.00	-27.64%	111.07	100.33	—	—
TLN	TLN261106C00265000	Call	2026-11-06	30	1.0	0.08	265.00	-28.98%	114.56	103.88	—	—
TLN	TLN261106C00260000	Call	2026-11-06	30	1.0	0.08	260.00	-30.32%	116.43	112.13	—	—
TLN	TLN261106C00255000	Call	2026-11-06	30	1.0	0.08	255.00	-31.66%	124.18	117.31	—	—
TLN	TLN261106C00250000	Call	2026-11-06	30	1.0	0.08	250.00	-33.00%	130.92	122.29	—	—
TLN	TLN261106C00245000	Call	2026-11-06	30	1.0	0.08	245.00	-34.34%	132.05	123.33	—	—
TLN	TLN261106C00240000	Call	2026-11-06	30	1.0	0.08	240.00	-35.68%	138.59	131.77	—	—
TLN	TLN261106C00235000	Call	2026-11-06	30	1.0	0.08	235.00	-37.02%	142.71	134.29	—	—
TLN	TLN261106C00230000	Call	2026-11-06	30	1.0	0.08	230.00	-38.36%	150.30	137.83	—	—
TLN	TLN261106C00225000	Call	2026-11-06	30	1.0	0.08	225.00	-39.70%	153.22	145.14	—	—
TLN	TLN261106C00220000	Call	2026-11-06	30	1.0	0.08	220.00	-41.04%	158.06	148.39	—	—
TLN	TLN261106C00210000	Call	2026-11-06	30	1.0	0.08	210.00	-43.72%	169.01	157.26	109.60	—
TLN	TLN261106C00200000	Call	2026-11-06	30	1.0	0.08	200.00	-46.40%	180.54	171.60	—	—
TLN	TLN261106P00445000	Put	2026-11-06	30	1.0	0.08	445.00	+19.27%	82.03	72.38	—	—
TLN	TLN261106P00440000	Put	2026-11-06	30	1.0	0.08	440.00	+17.93%	77.06	66.40	—	—
TLN	TLN261106P00435000	Put	2026-11-06	30	1.0	0.08	435.00	+16.59%	73.24	63.94	—	—
TLN	TLN261106P00430000	Put	2026-11-06	30	1.0	0.08	430.00	+15.25%	68.12	58.73	—	—
TLN	TLN261106P00425000	Put	2026-11-06	30	1.0	0.08	425.00	+13.91%	63.54	55.30	—	—
TLN	TLN261106P00420000	Put	2026-11-06	30	1.0	0.08	420.00	+12.57%	59.10	51.05	—	—
TLN	TLN261106P00415000	Put	2026-11-06	30	1.0	0.08	415.00	+11.23%	55.07	46.60	—	—
TLN	TLN261106P00410000	Put	2026-11-06	30	1.0	0.08	410.00	+9.89%	51.31	43.93	—	—
TLN	TLN261106P00405000	Put	2026-11-06	30	1.0	0.08	405.00	+8.55%	48.03	40.15	—	—
TLN	TLN261106P00400000	Put	2026-11-06	30	1.0	0.08	400.00	+7.21%	44.92	37.11	—	—
TLN	TLN261106P00395000	Put	2026-11-06	30	1.0	0.08	395.00	+5.87%	41.97	33.88	—	—
TLN	TLN261106P00390000	Put	2026-11-06	30	1.0	0.08	390.00	+4.53%	39.16	29.84	—	—
TLN	TLN261106P00385000	Put	2026-11-06	30	1.0	0.08	385.00	+3.19%	35.48	26.96	—	—
TLN	TLN261106P00380000	Put	2026-11-06	30	1.0	0.08	380.00	+1.85%	33.03	25.60	—	—
TLN	TLN261106P00375000	Put	2026-11-06	30	1.0	0.08	375.00	+0.51%	29.73	22.00	—	—
TLN	TLN261106P00370000	Put	2026-11-06	30	1.0	0.08	370.00	-0.83%	27.07	18.81	—	—
TLN	TLN261106P00365000	Put	2026-11-06	30	1.0	0.08	365.00	-2.17%	25.02	16.68	20.24	—
TLN	TLN261106P00360000	Put	2026-11-06	30	1.0	0.08	360.00	-3.51%	22.67	15.27	17.96	—
TLN	TLN261106P00355000	Put	2026-11-06	30	1.0	0.08	355.00	-4.85%	21.26	13.31	—	—
TLN	TLN261106P00350000	Put	2026-11-06	30	1.0	0.08	350.00	-6.19%	19.17	11.52	—	—
TLN	TLN261106P00345000	Put	2026-11-06	30	1.0	0.08	345.00	-7.53%	17.29	9.23	—	—
TLN	TLN261106P00340000	Put	2026-11-06	30	1.0	0.08	340.00	-8.87%	15.49	7.68	12.50	—
TLN	TLN261106P00335000	Put	2026-11-06	30	1.0	0.08	335.00	-10.21%	11.85	6.34	—	—
TLN	TLN261106P00330000	Put	2026-11-06	30	1.0	0.08	330.00	-11.55%	12.92	4.86	—	—
TLN	TLN261106P00325000	Put	2026-11-06	30	1.0	0.08	325.00	-12.89%	11.84	6.46	9.08	—
TLN	TLN261106P00320000	Put	2026-11-06	30	1.0	0.08	320.00	-14.23%	9.73	2.97	—	—
TLN	TLN261106P00315000	Put	2026-11-06	30	1.0	0.08	315.00	-15.57%	9.15	1.82	—	—
TLN	TLN261106P00310000	Put	2026-11-06	30	1.0	0.08	310.00	-16.91%	6.82	3.74	5.50	—
TLN	TLN261106P00305000	Put	2026-11-06	30	1.0	0.08	305.00	-18.25%	7.86	2.96	3.99	—
TLN	TLN261106P00300000	Put	2026-11-06	30	1.0	0.08	300.00	-19.59%	7.12	1.87	4.46	—
TLN	TLN261106P00295000	Put	2026-11-06	30	1.0	0.08	295.00	-20.93%	6.57	0.22	—	—
TLN	TLN261106P00290000	Put	2026-11-06	30	1.0	0.08	290.00	-22.27%	5.07	0.57	4.40	—
TLN	TLN261106P00285000	Put	2026-11-06	30	1.0	0.08	285.00	-23.62%	4.86	0.03	—	—
TLN	TLN261106P00280000	Put	2026-11-06	30	1.0	0.08	280.00	-24.96%	4.88	0.07	6.79	—
TLN	TLN261106P00275000	Put	2026-11-06	30	1.0	0.08	275.00	-26.30%	2.47	0.53	2.46	—
TLN	TLN261106P00270000	Put	2026-11-06	30	1.0	0.08	270.00	-27.64%	4.84	0.00	—	—
TLN	TLN261106P00265000	Put	2026-11-06	30	1.0	0.08	265.00	-28.98%	4.88	0.00	—	—
TLN	TLN261106P00260000	Put	2026-11-06	30	1.0	0.08	260.00	-30.32%	4.82	0.00	2.51	—
TLN	TLN261106P00255000	Put	2026-11-06	30	1.0	0.08	255.00	-31.66%	4.84	0.00	—	—
TLN	TLN261106P00250000	Put	2026-11-06	30	1.0	0.08	250.00	-33.00%	4.63	0.00	2.26	—
TLN	TLN261106P00245000	Put	2026-11-06	30	1.0	0.08	245.00	-34.34%	4.53	0.00	—	—
TLN	TLN261106P00240000	Put	2026-11-06	30	1.0	0.08	240.00	-35.68%	1.28	0.00	2.63	—
TLN	TLN261106P00235000	Put	2026-11-06	30	1.0	0.08	235.00	-37.02%	4.36	0.00	—	—
TLN	TLN261106P00230000	Put	2026-11-06	30	1.0	0.08	230.00	-38.36%	4.42	0.00	1.40	—
TLN	TLN261106P00225000	Put	2026-11-06	30	1.0	0.08	225.00	-39.70%	4.28	0.00	—	—
TLN	TLN261106P00220000	Put	2026-11-06	30	1.0	0.08	220.00	-41.04%	4.24	0.00	—	—
TLN	TLN261106P00210000	Put	2026-11-06	30	1.0	0.08	210.00	-43.72%	4.35	0.00	0.50	—
TLN	TLN261106P00200000	Put	2026-11-06	30	1.0	0.08	200.00	-46.40%	4.25	0.00	—	—
TLN	TLN261113C00445000	Call	2026-11-13	37	1.2	0.10	445.00	+19.27%	11.48	3.22	—	—
TLN	TLN261113C00440000	Call	2026-11-13	37	1.2	0.10	440.00	+17.93%	10.02	4.94	8.62	—
TLN	TLN261113C00435000	Call	2026-11-13	37	1.2	0.10	435.00	+16.59%	12.92	4.75	—	—
TLN	TLN261113C00430000	Call	2026-11-13	37	1.2	0.10	430.00	+15.25%	13.34	5.80	8.00	—
TLN	TLN261113C00425000	Call	2026-11-13	37	1.2	0.10	425.00	+13.91%	15.42	6.83	—	—
TLN	TLN261113C00420000	Call	2026-11-13	37	1.2	0.10	420.00	+12.57%	16.38	8.04	—	—
TLN	TLN261113C00415000	Call	2026-11-13	37	1.2	0.10	415.00	+11.23%	17.99	9.08	—	—
TLN	TLN261113C00410000	Call	2026-11-13	37	1.2	0.10	410.00	+9.89%	18.86	10.35	—	—
TLN	TLN261113C00405000	Call	2026-11-13	37	1.2	0.10	405.00	+8.55%	20.18	11.69	—	—
TLN	TLN261113C00400000	Call	2026-11-13	37	1.2	0.10	400.00	+7.21%	19.73	13.50	11.12	—
TLN	TLN261113C00395000	Call	2026-11-13	37	1.2	0.10	395.00	+5.87%	23.61	15.54	—	—
TLN	TLN261113C00390000	Call	2026-11-13	37	1.2	0.10	390.00	+4.53%	25.89	17.07	—	—
TLN	TLN261113C00385000	Call	2026-11-13	37	1.2	0.10	385.00	+3.19%	27.59	19.15	7.55	—
TLN	TLN261113C00380000	Call	2026-11-13	37	1.2	0.10	380.00	+1.85%	29.50	21.02	—	—
TLN	TLN261113C00375000	Call	2026-11-13	37	1.2	0.10	375.00	+0.51%	31.98	23.37	—	—
TLN	TLN261113C00370000	Call	2026-11-13	37	1.2	0.10	370.00	-0.83%	35.33	26.08	—	—
TLN	TLN261113C00365000	Call	2026-11-13	37	1.2	0.10	365.00	-2.17%	36.87	28.86	—	—
TLN	TLN261113C00360000	Call	2026-11-13	37	1.2	0.10	360.00	-3.51%	39.98	31.68	—	—
TLN	TLN261113C00355000	Call	2026-11-13	37	1.2	0.10	355.00	-4.85%	42.43	34.15	—	—
TLN	TLN261113C00350000	Call	2026-11-13	37	1.2	0.10	350.00	-6.19%	45.07	37.13	—	—
TLN	TLN261113C00345000	Call	2026-11-13	37	1.2	0.10	345.00	-7.53%	47.41	40.98	—	—
TLN	TLN261113C00340000	Call	2026-11-13	37	1.2	0.10	340.00	-8.87%	52.44	44.35	—	—
TLN	TLN261113C00335000	Call	2026-11-13	37	1.2	0.10	335.00	-10.21%	54.99	46.29	25.45	—
TLN	TLN261113C00330000	Call	2026-11-13	37	1.2	0.10	330.00	-11.55%	57.52	50.43	17.40	—
TLN	TLN261113C00325000	Call	2026-11-13	37	1.2	0.10	325.00	-12.89%	61.27	54.35	—	—
TLN	TLN261113C00320000	Call	2026-11-13	37	1.2	0.10	320.00	-14.23%	66.52	57.11	24.10	—
TLN	TLN261113C00315000	Call	2026-11-13	37	1.2	0.10	315.00	-15.57%	69.33	62.86	—	—
TLN	TLN261113C00310000	Call	2026-11-13	37	1.2	0.10	310.00	-16.91%	74.17	66.95	—	—
TLN	TLN261113C00305000	Call	2026-11-13	37	1.2	0.10	305.00	-18.25%	77.47	70.06	—	—
TLN	TLN261113C00300000	Call	2026-11-13	37	1.2	0.10	300.00	-19.59%	80.97	75.67	69.70	—
TLN	TLN261113C00295000	Call	2026-11-13	37	1.2	0.10	295.00	-20.93%	86.07	79.31	75.17	—
TLN	TLN261113C00290000	Call	2026-11-13	37	1.2	0.10	290.00	-22.27%	92.27	83.96	—	—
TLN	TLN261113C00285000	Call	2026-11-13	37	1.2	0.10	285.00	-23.62%	98.01	86.22	—	—
TLN	TLN261113C00280000	Call	2026-11-13	37	1.2	0.10	280.00	-24.96%	99.88	90.20	—	—
TLN	TLN261113C00275000	Call	2026-11-13	37	1.2	0.10	275.00	-26.30%	104.55	97.94	—	—
TLN	TLN261113C00270000	Call	2026-11-13	37	1.2	0.10	270.00	-27.64%	110.67	102.72	—	—
TLN	TLN261113C00265000	Call	2026-11-13	37	1.2	0.10	265.00	-28.98%	113.34	107.06	—	—
TLN	TLN261113C00260000	Call	2026-11-13	37	1.2	0.10	260.00	-30.32%	117.24	112.75	—	—
TLN	TLN261113C00255000	Call	2026-11-13	37	1.2	0.10	255.00	-31.66%	125.40	115.02	—	—
TLN	TLN261113C00250000	Call	2026-11-13	37	1.2	0.10	250.00	-33.00%	126.65	121.40	—	—
TLN	TLN261113C00245000	Call	2026-11-13	37	1.2	0.10	245.00	-34.34%	133.90	124.24	—	—
TLN	TLN261113C00240000	Call	2026-11-13	37	1.2	0.10	240.00	-35.68%	140.82	130.14	—	—
TLN	TLN261113C00235000	Call	2026-11-13	37	1.2	0.10	235.00	-37.02%	142.71	135.16	—	—
TLN	TLN261113C00230000	Call	2026-11-13	37	1.2	0.10	230.00	-38.36%	150.18	138.80	—	—
TLN	TLN261113C00225000	Call	2026-11-13	37	1.2	0.10	225.00	-39.70%	150.93	145.65	—	—
TLN	TLN261113C00220000	Call	2026-11-13	37	1.2	0.10	220.00	-41.04%	160.80	149.99	—	—
TLN	TLN261113C00210000	Call	2026-11-13	37	1.2	0.10	210.00	-43.72%	165.11	159.13	—	—
TLN	TLN261113C00200000	Call	2026-11-13	37	1.2	0.10	200.00	-46.40%	176.07	167.84	—	—
TLN	TLN261113P00445000	Put	2026-11-13	37	1.2	0.10	445.00	+19.27%	81.40	74.63	—	—
TLN	TLN261113P00440000	Put	2026-11-13	37	1.2	0.10	440.00	+17.93%	77.06	70.17	—	—
TLN	TLN261113P00435000	Put	2026-11-13	37	1.2	0.10	435.00	+16.59%	73.35	63.96	—	—
TLN	TLN261113P00430000	Put	2026-11-13	37	1.2	0.10	430.00	+15.25%	68.47	59.96	—	—
TLN	TLN261113P00425000	Put	2026-11-13	37	1.2	0.10	425.00	+13.91%	66.33	56.30	—	—
TLN	TLN261113P00420000	Put	2026-11-13	37	1.2	0.10	420.00	+12.57%	61.46	52.99	—	—
TLN	TLN261113P00415000	Put	2026-11-13	37	1.2	0.10	415.00	+11.23%	59.02	48.18	—	—
TLN	TLN261113P00410000	Put	2026-11-13	37	1.2	0.10	410.00	+9.89%	54.19	44.52	—	—
TLN	TLN261113P00405000	Put	2026-11-13	37	1.2	0.10	405.00	+8.55%	51.03	42.96	—	—
TLN	TLN261113P00400000	Put	2026-11-13	37	1.2	0.10	400.00	+7.21%	48.51	38.67	—	—
TLN	TLN261113P00395000	Put	2026-11-13	37	1.2	0.10	395.00	+5.87%	43.84	35.82	—	—
TLN	TLN261113P00390000	Put	2026-11-13	37	1.2	0.10	390.00	+4.53%	40.70	32.49	—	—
TLN	TLN261113P00385000	Put	2026-11-13	37	1.2	0.10	385.00	+3.19%	37.73	29.70	—	—
TLN	TLN261113P00380000	Put	2026-11-13	37	1.2	0.10	380.00	+1.85%	35.63	28.19	31.45	—
TLN	TLN261113P00375000	Put	2026-11-13	37	1.2	0.10	375.00	+0.51%	32.02	24.61	—	—
TLN	TLN261113P00370000	Put	2026-11-13	37	1.2	0.10	370.00	-0.83%	29.50	21.42	—	—
TLN	TLN261113P00365000	Put	2026-11-13	37	1.2	0.10	365.00	-2.17%	28.06	18.87	—	—
TLN	TLN261113P00360000	Put	2026-11-13	37	1.2	0.10	360.00	-3.51%	25.49	16.68	—	—
TLN	TLN261113P00355000	Put	2026-11-13	37	1.2	0.10	355.00	-4.85%	23.37	16.09	—	—
TLN	TLN261113P00350000	Put	2026-11-13	37	1.2	0.10	350.00	-6.19%	20.44	13.23	17.20	—
TLN	TLN261113P00345000	Put	2026-11-13	37	1.2	0.10	345.00	-7.53%	18.87	12.80	—	—
TLN	TLN261113P00340000	Put	2026-11-13	37	1.2	0.10	340.00	-8.87%	16.60	11.83	13.15	—
TLN	TLN261113P00335000	Put	2026-11-13	37	1.2	0.10	335.00	-10.21%	15.93	7.93	—	—
TLN	TLN261113P00330000	Put	2026-11-13	37	1.2	0.10	330.00	-11.55%	14.37	7.42	9.70	—
TLN	TLN261113P00325000	Put	2026-11-13	37	1.2	0.10	325.00	-12.89%	13.14	5.08	—	—
TLN	TLN261113P00320000	Put	2026-11-13	37	1.2	0.10	320.00	-14.23%	11.47	4.02	8.20	—
TLN	TLN261113P00315000	Put	2026-11-13	37	1.2	0.10	315.00	-15.57%	10.88	2.79	—	—
TLN	TLN261113P00310000	Put	2026-11-13	37	1.2	0.10	310.00	-16.91%	7.01	3.75	—	—
TLN	TLN261113P00305000	Put	2026-11-13	37	1.2	0.10	305.00	-18.25%	9.00	1.32	—	—
TLN	TLN261113P00300000	Put	2026-11-13	37	1.2	0.10	300.00	-19.59%	7.76	3.44	5.27	—
TLN	TLN261113P00295000	Put	2026-11-13	37	1.2	0.10	295.00	-20.93%	7.60	0.98	—	—
TLN	TLN261113P00290000	Put	2026-11-13	37	1.2	0.10	290.00	-22.27%	7.09	1.43	—	—
TLN	TLN261113P00285000	Put	2026-11-13	37	1.2	0.10	285.00	-23.62%	6.88	0.07	—	—
TLN	TLN261113P00280000	Put	2026-11-13	37	1.2	0.10	280.00	-24.96%	4.81	0.07	—	—
TLN	TLN261113P00275000	Put	2026-11-13	37	1.2	0.10	275.00	-26.30%	4.80	0.07	—	—
TLN	TLN261113P00270000	Put	2026-11-13	37	1.2	0.10	270.00	-27.64%	4.88	0.00	—	—
TLN	TLN261113P00265000	Put	2026-11-13	37	1.2	0.10	265.00	-28.98%	4.92	0.00	—	—
TLN	TLN261113P00260000	Put	2026-11-13	37	1.2	0.10	260.00	-30.32%	4.92	0.00	—	—
TLN	TLN261113P00255000	Put	2026-11-13	37	1.2	0.10	255.00	-31.66%	4.96	0.00	3.80	—
TLN	TLN261113P00250000	Put	2026-11-13	37	1.2	0.10	250.00	-33.00%	4.73	0.00	—	—
TLN	TLN261113P00245000	Put	2026-11-13	37	1.2	0.10	245.00	-34.34%	4.72	0.00	—	—
TLN	TLN261113P00240000	Put	2026-11-13	37	1.2	0.10	240.00	-35.68%	1.62	0.00	1.65	—
TLN	TLN261113P00235000	Put	2026-11-13	37	1.2	0.10	235.00	-37.02%	4.48	0.00	—	—
TLN	TLN261113P00230000	Put	2026-11-13	37	1.2	0.10	230.00	-38.36%	4.38	0.00	1.30	—
TLN	TLN261113P00225000	Put	2026-11-13	37	1.2	0.10	225.00	-39.70%	4.38	0.00	—	—
TLN	TLN261113P00220000	Put	2026-11-13	37	1.2	0.10	220.00	-41.04%	4.46	0.00	—	—
TLN	TLN261113P00210000	Put	2026-11-13	37	1.2	0.10	210.00	-43.72%	4.33	0.00	—	—
TLN	TLN261113P00200000	Put	2026-11-13	37	1.2	0.10	200.00	-46.40%	4.35	0.03	—	—
TLN	TLN261120C00660000	Call	2026-11-20	44	1.4	0.12	660.00	+76.89%	0.57	0.00	0.40	—
TLN	TLN261120C00640000	Call	2026-11-20	44	1.4	0.12	640.00	+71.53%	1.02	0.07	0.50	—
TLN	TLN261120C00620000	Call	2026-11-20	44	1.4	0.12	620.00	+66.17%	4.62	0.27	0.70	—
TLN	TLN261120C00600000	Call	2026-11-20	44	1.4	0.12	600.00	+60.81%	4.54	0.32	0.95	—
TLN	TLN261120C00580000	Call	2026-11-20	44	1.4	0.12	580.00	+55.45%	3.00	0.38	1.15	—
TLN	TLN261120C00560000	Call	2026-11-20	44	1.4	0.12	560.00	+50.09%	2.65	0.07	1.30	—
TLN	TLN261120C00540000	Call	2026-11-20	44	1.4	0.12	540.00	+44.73%	5.82	0.82	0.75	—
TLN	TLN261120C00520000	Call	2026-11-20	44	1.4	0.12	520.00	+39.37%	4.87	1.42	0.45	—
TLN	TLN261120C00500000	Call	2026-11-20	44	1.4	0.12	500.00	+34.01%	4.43	1.03	3.50	—
TLN	TLN261120C00490000	Call	2026-11-20	44	1.4	0.12	490.00	+31.33%	7.21	2.07	0.91	—
TLN	TLN261120C00480000	Call	2026-11-20	44	1.4	0.12	480.00	+28.65%	7.55	3.28	5.26	—
TLN	TLN261120C00470000	Call	2026-11-20	44	1.4	0.12	470.00	+25.97%	9.88	4.18	11.40	—
TLN	TLN261120C00460000	Call	2026-11-20	44	1.4	0.12	460.00	+23.29%	9.58	5.25	1.70	—
TLN	TLN261120C00450000	Call	2026-11-20	44	1.4	0.12	450.00	+20.61%	11.18	5.30	9.25	—
TLN	TLN261120C00440000	Call	2026-11-20	44	1.4	0.12	440.00	+17.93%	13.09	7.55	9.30	—
TLN	TLN261120C00430000	Call	2026-11-20	44	1.4	0.12	430.00	+15.25%	15.47	8.15	5.30	—
TLN	TLN261120C00420000	Call	2026-11-20	44	1.4	0.12	420.00	+12.57%	14.78	9.98	13.36	—
TLN	TLN261120C00410000	Call	2026-11-20	44	1.4	0.12	410.00	+9.89%	19.53	12.77	18.89	—
TLN	TLN261120C00400000	Call	2026-11-20	44	1.4	0.12	400.00	+7.21%	23.85	16.14	19.50	—
TLN	TLN261120C00390000	Call	2026-11-20	44	1.4	0.12	390.00	+4.53%	27.86	20.35	21.70	—
TLN	TLN261120C00380000	Call	2026-11-20	44	1.4	0.12	380.00	+1.85%	31.09	23.12	25.76	—
TLN	TLN261120C00370000	Call	2026-11-20	44	1.4	0.12	370.00	-0.83%	35.39	29.60	32.67	—
TLN	TLN261120C00360000	Call	2026-11-20	44	1.4	0.12	360.00	-3.51%	42.01	34.80	34.55	—
TLN	TLN261120C00350000	Call	2026-11-20	44	1.4	0.12	350.00	-6.19%	47.63	41.05	41.36	—
TLN	TLN261120C00340000	Call	2026-11-20	44	1.4	0.12	340.00	-8.87%	52.19	45.08	52.00	—
TLN	TLN261120C00330000	Call	2026-11-20	44	1.4	0.12	330.00	-11.55%	60.66	54.28	56.67	—
TLN	TLN261120C00320000	Call	2026-11-20	44	1.4	0.12	320.00	-14.23%	65.92	61.23	63.90	—
TLN	TLN261120C00310000	Call	2026-11-20	44	1.4	0.12	310.00	-16.91%	74.91	69.64	74.30	—
TLN	TLN261120C00300000	Call	2026-11-20	44	1.4	0.12	300.00	-19.59%	83.27	76.19	80.17	—
TLN	TLN261120C00290000	Call	2026-11-20	44	1.4	0.12	290.00	-22.27%	93.61	85.91	86.40	—
TLN	TLN261120C00280000	Call	2026-11-20	44	1.4	0.12	280.00	-24.96%	100.27	92.27	49.28	—
TLN	TLN261120C00270000	Call	2026-11-20	44	1.4	0.12	270.00	-27.64%	110.35	102.86	—	—
TLN	TLN261120C00260000	Call	2026-11-20	44	1.4	0.12	260.00	-30.32%	121.29	114.30	167.45	—
TLN	TLN261120C00250000	Call	2026-11-20	44	1.4	0.12	250.00	-33.00%	127.44	121.07	110.00	—
TLN	TLN261120C00240000	Call	2026-11-20	44	1.4	0.12	240.00	-35.68%	138.03	133.62	78.77	—
TLN	TLN261120C00230000	Call	2026-11-20	44	1.4	0.12	230.00	-38.36%	148.20	139.44	134.80	—
TLN	TLN261120C00220000	Call	2026-11-20	44	1.4	0.12	220.00	-41.04%	160.44	148.52	170.70	—
TLN	TLN261120C00210000	Call	2026-11-20	44	1.4	0.12	210.00	-43.72%	169.21	158.26	103.90	—
TLN	TLN261120C00200000	Call	2026-11-20	44	1.4	0.12	200.00	-46.40%	176.10	171.49	102.50	—
TLN	TLN261120C00195000	Call	2026-11-20	44	1.4	0.12	195.00	-47.74%	182.69	175.48	—	—
TLN	TLN261120C00190000	Call	2026-11-20	44	1.4	0.12	190.00	-49.08%	188.52	179.83	—	—
TLN	TLN261120C00185000	Call	2026-11-20	44	1.4	0.12	185.00	-50.42%	191.75	183.04	186.89	—
TLN	TLN261120C00180000	Call	2026-11-20	44	1.4	0.12	180.00	-51.76%	195.36	185.88	—	—
TLN	TLN261120C00175000	Call	2026-11-20	44	1.4	0.12	175.00	-53.10%	206.00	198.25	—	—
TLN	TLN261120C00170000	Call	2026-11-20	44	1.4	0.12	170.00	-54.44%	210.42	203.08	159.50	—
TLN	TLN261120C00165000	Call	2026-11-20	44	1.4	0.12	165.00	-55.78%	212.95	204.12	—	—
TLN	TLN261120C00160000	Call	2026-11-20	44	1.4	0.12	160.00	-57.12%	220.06	207.09	145.34	—
TLN	TLN261120P00660000	Put	2026-11-20	44	1.4	0.12	660.00	+76.89%	291.36	278.35	315.10	—
TLN	TLN261120P00640000	Put	2026-11-20	44	1.4	0.12	640.00	+71.53%	266.74	264.78	—	—
TLN	TLN261120P00620000	Put	2026-11-20	44	1.4	0.12	620.00	+66.17%	256.39	240.82	—	—
TLN	TLN261120P00600000	Put	2026-11-20	44	1.4	0.12	600.00	+60.81%	229.30	225.44	—	—
TLN	TLN261120P00580000	Put	2026-11-20	44	1.4	0.12	580.00	+55.45%	209.39	203.00	—	—
TLN	TLN261120P00560000	Put	2026-11-20	44	1.4	0.12	560.00	+50.09%	192.12	185.32	237.50	—
TLN	TLN261120P00540000	Put	2026-11-20	44	1.4	0.12	540.00	+44.73%	173.17	165.11	—	—
TLN	TLN261120P00520000	Put	2026-11-20	44	1.4	0.12	520.00	+39.37%	151.69	145.95	—	—
TLN	TLN261120P00500000	Put	2026-11-20	44	1.4	0.12	500.00	+34.01%	131.16	126.38	100.40	—
TLN	TLN261120P00490000	Put	2026-11-20	44	1.4	0.12	490.00	+31.33%	122.28	119.14	137.90	—
TLN	TLN261120P00480000	Put	2026-11-20	44	1.4	0.12	480.00	+28.65%	111.86	107.05	—	—
TLN	TLN261120P00470000	Put	2026-11-20	44	1.4	0.12	470.00	+25.97%	104.67	97.16	117.20	—
TLN	TLN261120P00460000	Put	2026-11-20	44	1.4	0.12	460.00	+23.29%	96.29	90.49	70.20	—
TLN	TLN261120P00450000	Put	2026-11-20	44	1.4	0.12	450.00	+20.61%	86.58	79.54	106.00	—
TLN	TLN261120P00440000	Put	2026-11-20	44	1.4	0.12	440.00	+17.93%	80.46	72.10	92.00	—
TLN	TLN261120P00430000	Put	2026-11-20	44	1.4	0.12	430.00	+15.25%	71.32	62.36	60.02	—
TLN	TLN261120P00420000	Put	2026-11-20	44	1.4	0.12	420.00	+12.57%	64.55	56.84	80.10	—
TLN	TLN261120P00410000	Put	2026-11-20	44	1.4	0.12	410.00	+9.89%	56.39	48.50	103.40	—
TLN	TLN261120P00400000	Put	2026-11-20	44	1.4	0.12	400.00	+7.21%	49.79	40.64	103.76	—
TLN	TLN261120P00390000	Put	2026-11-20	44	1.4	0.12	390.00	+4.53%	42.24	34.86	89.50	—
TLN	TLN261120P00380000	Put	2026-11-20	44	1.4	0.12	380.00	+1.85%	37.20	30.63	78.75	—
TLN	TLN261120P00370000	Put	2026-11-20	44	1.4	0.12	370.00	-0.83%	32.35	26.09	26.50	—
TLN	TLN261120P00360000	Put	2026-11-20	44	1.4	0.12	360.00	-3.51%	26.49	19.45	24.10	—
TLN	TLN261120P00350000	Put	2026-11-20	44	1.4	0.12	350.00	-6.19%	22.80	15.79	20.50	—
TLN	TLN261120P00340000	Put	2026-11-20	44	1.4	0.12	340.00	-8.87%	18.29	12.87	15.60	—
TLN	TLN261120P00330000	Put	2026-11-20	44	1.4	0.12	330.00	-11.55%	15.45	9.47	12.88	—
TLN	TLN261120P00320000	Put	2026-11-20	44	1.4	0.12	320.00	-14.23%	12.18	7.66	9.80	—
TLN	TLN261120P00310000	Put	2026-11-20	44	1.4	0.12	310.00	-16.91%	8.78	5.87	7.20	—
TLN	TLN261120P00300000	Put	2026-11-20	44	1.4	0.12	300.00	-19.59%	9.51	3.63	6.48	—
TLN	TLN261120P00290000	Put	2026-11-20	44	1.4	0.12	290.00	-22.27%	6.21	3.35	6.00	—
TLN	TLN261120P00280000	Put	2026-11-20	44	1.4	0.12	280.00	-24.96%	5.12	2.51	2.97	—
TLN	TLN261120P00270000	Put	2026-11-20	44	1.4	0.12	270.00	-27.64%	3.42	1.63	2.20	—
TLN	TLN261120P00260000	Put	2026-11-20	44	1.4	0.12	260.00	-30.32%	4.15	0.43	1.67	—
TLN	TLN261120P00250000	Put	2026-11-20	44	1.4	0.12	250.00	-33.00%	4.26	0.48	1.13	—
TLN	TLN261120P00240000	Put	2026-11-20	44	1.4	0.12	240.00	-35.68%	1.58	0.37	0.77	—
TLN	TLN261120P00230000	Put	2026-11-20	44	1.4	0.12	230.00	-38.36%	2.85	0.08	2.47	—
TLN	TLN261120P00220000	Put	2026-11-20	44	1.4	0.12	220.00	-41.04%	2.57	0.00	2.27	—
TLN	TLN261120P00210000	Put	2026-11-20	44	1.4	0.12	210.00	-43.72%	4.42	0.00	1.55	—
TLN	TLN261120P00200000	Put	2026-11-20	44	1.4	0.12	200.00	-46.40%	4.46	0.00	2.50	—
TLN	TLN261120P00195000	Put	2026-11-20	44	1.4	0.12	195.00	-47.74%	4.43	0.00	4.10	—
TLN	TLN261120P00190000	Put	2026-11-20	44	1.4	0.12	190.00	-49.08%	4.33	0.00	1.25	—
TLN	TLN261120P00185000	Put	2026-11-20	44	1.4	0.12	185.00	-50.42%	4.32	0.00	1.00	—
TLN	TLN261120P00180000	Put	2026-11-20	44	1.4	0.12	180.00	-51.76%	4.35	0.00	1.60	—
TLN	TLN261120P00175000	Put	2026-11-20	44	1.4	0.12	175.00	-53.10%	4.38	0.00	3.57	—
TLN	TLN261120P00170000	Put	2026-11-20	44	1.4	0.12	170.00	-54.44%	4.23	0.00	0.45	—
TLN	TLN261120P00165000	Put	2026-11-20	44	1.4	0.12	165.00	-55.78%	4.33	0.00	0.45	—
TLN	TLN261120P00160000	Put	2026-11-20	44	1.4	0.12	160.00	-57.12%	1.58	0.00	0.79	—
TLN	TLN261218C00660000	Call	2026-12-18	72	2.4	0.20	660.00	+76.89%	4.87	0.00	2.20	—
TLN	TLN261218C00640000	Call	2026-12-18	72	2.4	0.20	640.00	+71.53%	4.95	0.00	2.20	—
TLN	TLN261218C00620000	Call	2026-12-18	72	2.4	0.20	620.00	+66.17%	4.87	0.00	5.20	—
TLN	TLN261218C00600000	Call	2026-12-18	72	2.4	0.20	600.00	+60.81%	5.54	0.03	1.88	—
TLN	TLN261218C00580000	Call	2026-12-18	72	2.4	0.20	580.00	+55.45%	6.14	0.07	1.80	—
TLN	TLN261218C00560000	Call	2026-12-18	72	2.4	0.20	560.00	+50.09%	6.68	0.03	3.20	—
TLN	TLN261218C00540000	Call	2026-12-18	72	2.4	0.20	540.00	+44.73%	7.58	0.88	0.81	—
TLN	TLN261218C00520000	Call	2026-12-18	72	2.4	0.20	520.00	+39.37%	8.63	2.08	0.80	—
TLN	TLN261218C00500000	Call	2026-12-18	72	2.4	0.20	500.00	+34.01%	10.38	3.02	1.79	—
TLN	TLN261218C00490000	Call	2026-12-18	72	2.4	0.20	490.00	+31.33%	11.72	3.43	2.15	—
TLN	TLN261218C00480000	Call	2026-12-18	72	2.4	0.20	480.00	+28.65%	12.03	6.02	33.50	—
TLN	TLN261218C00470000	Call	2026-12-18	72	2.4	0.20	470.00	+25.97%	11.98	7.38	10.50	—
TLN	TLN261218C00460000	Call	2026-12-18	72	2.4	0.20	460.00	+23.29%	15.24	8.83	3.85	—
TLN	TLN261218C00450000	Call	2026-12-18	72	2.4	0.20	450.00	+20.61%	17.38	10.64	13.00	—
TLN	TLN261218C00440000	Call	2026-12-18	72	2.4	0.20	440.00	+17.93%	19.68	13.92	15.95	—
TLN	TLN261218C00430000	Call	2026-12-18	72	2.4	0.20	430.00	+15.25%	20.18	15.44	17.30	—
TLN	TLN261218C00420000	Call	2026-12-18	72	2.4	0.20	420.00	+12.57%	23.10	19.06	8.28	—
TLN	TLN261218C00410000	Call	2026-12-18	72	2.4	0.20	410.00	+9.89%	27.35	22.33	5.60	—
TLN	TLN261218C00400000	Call	2026-12-18	72	2.4	0.20	400.00	+7.21%	30.45	23.96	29.42	—
TLN	TLN261218C00390000	Call	2026-12-18	72	2.4	0.20	390.00	+4.53%	34.67	27.76	32.97	—
TLN	TLN261218C00380000	Call	2026-12-18	72	2.4	0.20	380.00	+1.85%	35.88	31.64	33.07	—
TLN	TLN261218C00370000	Call	2026-12-18	72	2.4	0.20	370.00	-0.83%	41.02	37.16	38.41	—
TLN	TLN261218C00360000	Call	2026-12-18	72	2.4	0.20	360.00	-3.51%	48.98	40.78	46.10	—
TLN	TLN261218C00350000	Call	2026-12-18	72	2.4	0.20	350.00	-6.19%	54.76	48.08	51.85	—
TLN	TLN261218C00340000	Call	2026-12-18	72	2.4	0.20	340.00	-8.87%	60.51	52.93	46.03	—
TLN	TLN261218C00330000	Call	2026-12-18	72	2.4	0.20	330.00	-11.55%	66.08	59.62	62.22	—
TLN	TLN261218C00320000	Call	2026-12-18	72	2.4	0.20	320.00	-14.23%	72.55	67.32	62.00	—
TLN	TLN261218C00310000	Call	2026-12-18	72	2.4	0.20	310.00	-16.91%	79.34	72.50	79.06	—
TLN	TLN261218C00300000	Call	2026-12-18	72	2.4	0.20	300.00	-19.59%	84.97	79.75	84.00	—
TLN	TLN261218C00290000	Call	2026-12-18	72	2.4	0.20	290.00	-22.27%	95.74	91.22	33.19	—
TLN	TLN261218C00280000	Call	2026-12-18	72	2.4	0.20	280.00	-24.96%	102.65	96.80	104.95	—
TLN	TLN261218C00270000	Call	2026-12-18	72	2.4	0.20	270.00	-27.64%	111.72	104.33	44.58	—
TLN	TLN261218C00260000	Call	2026-12-18	72	2.4	0.20	260.00	-30.32%	124.19	115.44	150.00	—
TLN	TLN261218C00250000	Call	2026-12-18	72	2.4	0.20	250.00	-33.00%	129.53	123.29	74.49	—
TLN	TLN261218C00240000	Call	2026-12-18	72	2.4	0.20	240.00	-35.68%	141.93	133.61	—	—
TLN	TLN261218C00230000	Call	2026-12-18	72	2.4	0.20	230.00	-38.36%	149.32	142.25	71.00	—
TLN	TLN261218C00220000	Call	2026-12-18	72	2.4	0.20	220.00	-41.04%	160.13	150.43	99.44	—
TLN	TLN261218C00210000	Call	2026-12-18	72	2.4	0.20	210.00	-43.72%	169.53	162.05	125.22	—
TLN	TLN261218C00200000	Call	2026-12-18	72	2.4	0.20	200.00	-46.40%	176.68	170.74	168.49	—
TLN	TLN261218C00195000	Call	2026-12-18	72	2.4	0.20	195.00	-47.74%	185.93	178.88	—	—
TLN	TLN261218C00190000	Call	2026-12-18	72	2.4	0.20	190.00	-49.08%	188.05	178.63	—	—
TLN	TLN261218C00185000	Call	2026-12-18	72	2.4	0.20	185.00	-50.42%	195.10	188.11	264.00	—
TLN	TLN261218C00180000	Call	2026-12-18	72	2.4	0.20	180.00	-51.76%	201.86	188.53	244.00	—
TLN	TLN261218C00175000	Call	2026-12-18	72	2.4	0.20	175.00	-53.10%	207.95	197.44	197.40	—
TLN	TLN261218C00170000	Call	2026-12-18	72	2.4	0.20	170.00	-54.44%	210.62	198.94	163.03	—
TLN	TLN261218C00165000	Call	2026-12-18	72	2.4	0.20	165.00	-55.78%	215.12	204.80	252.00	—
TLN	TLN261218C00160000	Call	2026-12-18	72	2.4	0.20	160.00	-57.12%	221.89	207.41	—	—
TLN	TLN261218C00155000	Call	2026-12-18	72	2.4	0.20	155.00	-58.46%	226.85	211.26	—	—
TLN	TLN261218C00150000	Call	2026-12-18	72	2.4	0.20	150.00	-59.80%	227.97	221.87	242.83	—
TLN	TLN261218C00145000	Call	2026-12-18	72	2.4	0.20	145.00	-61.14%	237.23	225.82	—	—
TLN	TLN261218C00140000	Call	2026-12-18	72	2.4	0.20	140.00	-62.48%	237.50	232.18	—	—
TLN	TLN261218C00135000	Call	2026-12-18	72	2.4	0.20	135.00	-63.82%	244.99	237.02	205.31	—
TLN	TLN261218C00130000	Call	2026-12-18	72	2.4	0.20	130.00	-65.16%	244.85	239.38	200.00	—
TLN	TLN261218C00125000	Call	2026-12-18	72	2.4	0.20	125.00	-66.50%	256.89	241.11	223.50	—
TLN	TLN261218C00120000	Call	2026-12-18	72	2.4	0.20	120.00	-67.84%	256.13	254.19	264.00	—
TLN	TLN261218C00115000	Call	2026-12-18	72	2.4	0.20	115.00	-69.18%	266.81	252.10	295.00	—
TLN	TLN261218P00660000	Put	2026-12-18	72	2.4	0.20	660.00	+76.89%	288.49	285.81	—	—
TLN	TLN261218P00640000	Put	2026-12-18	72	2.4	0.20	640.00	+71.53%	266.93	263.43	261.54	—
TLN	TLN261218P00620000	Put	2026-12-18	72	2.4	0.20	620.00	+66.17%	251.52	246.52	242.00	—
TLN	TLN261218P00600000	Put	2026-12-18	72	2.4	0.20	600.00	+60.81%	231.72	224.90	—	—
TLN	TLN261218P00580000	Put	2026-12-18	72	2.4	0.20	580.00	+55.45%	211.90	203.91	205.80	—
TLN	TLN261218P00560000	Put	2026-12-18	72	2.4	0.20	560.00	+50.09%	190.02	187.20	166.70	—
TLN	TLN261218P00540000	Put	2026-12-18	72	2.4	0.20	540.00	+44.73%	174.06	162.76	—	—
TLN	TLN261218P00520000	Put	2026-12-18	72	2.4	0.20	520.00	+39.37%	156.29	142.35	117.70	—
TLN	TLN261218P00500000	Put	2026-12-18	72	2.4	0.20	500.00	+34.01%	132.34	125.88	106.80	—
TLN	TLN261218P00490000	Put	2026-12-18	72	2.4	0.20	490.00	+31.33%	125.42	119.64	99.01	—
TLN	TLN261218P00480000	Put	2026-12-18	72	2.4	0.20	480.00	+28.65%	115.90	109.20	133.40	—
TLN	TLN261218P00470000	Put	2026-12-18	72	2.4	0.20	470.00	+25.97%	107.83	100.40	127.20	—
TLN	TLN261218P00460000	Put	2026-12-18	72	2.4	0.20	460.00	+23.29%	98.60	92.76	120.10	—
TLN	TLN261218P00450000	Put	2026-12-18	72	2.4	0.20	450.00	+20.61%	91.09	84.45	98.70	—
TLN	TLN261218P00440000	Put	2026-12-18	72	2.4	0.20	440.00	+17.93%	83.27	76.46	77.50	—
TLN	TLN261218P00430000	Put	2026-12-18	72	2.4	0.20	430.00	+15.25%	76.71	70.75	77.30	—
TLN	TLN261218P00420000	Put	2026-12-18	72	2.4	0.20	420.00	+12.57%	70.21	62.25	75.10	—
TLN	TLN261218P00410000	Put	2026-12-18	72	2.4	0.20	410.00	+9.89%	63.14	54.41	56.20	—
TLN	TLN261218P00400000	Put	2026-12-18	72	2.4	0.20	400.00	+7.21%	54.70	48.59	50.36	—
TLN	TLN261218P00390000	Put	2026-12-18	72	2.4	0.20	390.00	+4.53%	49.02	43.06	43.79	—
TLN	TLN261218P00380000	Put	2026-12-18	72	2.4	0.20	380.00	+1.85%	43.95	35.68	39.86	—
TLN	TLN261218P00370000	Put	2026-12-18	72	2.4	0.20	370.00	-0.83%	38.66	30.46	77.30	—
TLN	TLN261218P00360000	Put	2026-12-18	72	2.4	0.20	360.00	-3.51%	31.41	26.46	30.80	—
TLN	TLN261218P00350000	Put	2026-12-18	72	2.4	0.20	350.00	-6.19%	28.32	22.87	25.40	—
TLN	TLN261218P00340000	Put	2026-12-18	72	2.4	0.20	340.00	-8.87%	25.22	17.50	21.20	—
TLN	TLN261218P00330000	Put	2026-12-18	72	2.4	0.20	330.00	-11.55%	21.40	14.87	40.35	—
TLN	TLN261218P00320000	Put	2026-12-18	72	2.4	0.20	320.00	-14.23%	18.58	11.79	14.65	—
TLN	TLN261218P00310000	Put	2026-12-18	72	2.4	0.20	310.00	-16.91%	14.43	9.62	27.90	—
TLN	TLN261218P00300000	Put	2026-12-18	72	2.4	0.20	300.00	-19.59%	11.29	8.31	9.99	—
TLN	TLN261218P00290000	Put	2026-12-18	72	2.4	0.20	290.00	-22.27%	9.89	6.54	7.88	—
TLN	TLN261218P00280000	Put	2026-12-18	72	2.4	0.20	280.00	-24.96%	8.07	5.03	11.85	—
TLN	TLN261218P00270000	Put	2026-12-18	72	2.4	0.20	270.00	-27.64%	5.85	3.33	4.95	—
TLN	TLN261218P00260000	Put	2026-12-18	72	2.4	0.20	260.00	-30.32%	6.23	2.28	3.15	—
TLN	TLN261218P00250000	Put	2026-12-18	72	2.4	0.20	250.00	-33.00%	3.82	1.58	2.20	—
TLN	TLN261218P00240000	Put	2026-12-18	72	2.4	0.20	240.00	-35.68%	3.12	0.87	1.60	—
TLN	TLN261218P00230000	Put	2026-12-18	72	2.4	0.20	230.00	-38.36%	2.11	0.63	1.15	—
TLN	TLN261218P00220000	Put	2026-12-18	72	2.4	0.20	220.00	-41.04%	1.17	0.57	0.87	—
TLN	TLN261218P00210000	Put	2026-12-18	72	2.4	0.20	210.00	-43.72%	4.84	0.48	1.90	—
TLN	TLN261218P00200000	Put	2026-12-18	72	2.4	0.20	200.00	-46.40%	2.37	0.00	3.50	—
TLN	TLN261218P00195000	Put	2026-12-18	72	2.4	0.20	195.00	-47.74%	4.62	0.00	4.00	—
TLN	TLN261218P00190000	Put	2026-12-18	72	2.4	0.20	190.00	-49.08%	4.52	0.00	2.55	—
TLN	TLN261218P00185000	Put	2026-12-18	72	2.4	0.20	185.00	-50.42%	4.47	0.00	2.10	—
TLN	TLN261218P00180000	Put	2026-12-18	72	2.4	0.20	180.00	-51.76%	4.38	0.00	2.00	—
TLN	TLN261218P00175000	Put	2026-12-18	72	2.4	0.20	175.00	-53.10%	4.35	0.00	1.65	—
TLN	TLN261218P00170000	Put	2026-12-18	72	2.4	0.20	170.00	-54.44%	4.44	0.00	1.10	—
TLN	TLN261218P00165000	Put	2026-12-18	72	2.4	0.20	165.00	-55.78%	4.28	0.00	0.60	—
TLN	TLN261218P00160000	Put	2026-12-18	72	2.4	0.20	160.00	-57.12%	0.88	0.00	0.95	—
TLN	TLN261218P00155000	Put	2026-12-18	72	2.4	0.20	155.00	-58.46%	4.38	0.00	1.75	—
TLN	TLN261218P00150000	Put	2026-12-18	72	2.4	0.20	150.00	-59.80%	4.35	0.00	1.90	—
TLN	TLN261218P00145000	Put	2026-12-18	72	2.4	0.20	145.00	-61.14%	4.28	0.00	1.60	—
TLN	TLN261218P00140000	Put	2026-12-18	72	2.4	0.20	140.00	-62.48%	4.23	0.00	0.55	—
TLN	TLN261218P00135000	Put	2026-12-18	72	2.4	0.20	135.00	-63.82%	4.34	0.00	—	—
TLN	TLN261218P00130000	Put	2026-12-18	72	2.4	0.20	130.00	-65.16%	4.34	0.00	—	—
TLN	TLN261218P00125000	Put	2026-12-18	72	2.4	0.20	125.00	-66.50%	4.35	0.00	11.97	—
TLN	TLN261218P00120000	Put	2026-12-18	72	2.4	0.20	120.00	-67.84%	4.37	0.00	0.77	—
TLN	TLN261218P00115000	Put	2026-12-18	72	2.4	0.20	115.00	-69.18%	4.22	0.00	9.92	—
TLN	TLN270115C00660000	Call	2027-01-15	100	3.3	0.27	660.00	+76.89%	1.48	0.88	1.20	—
TLN	TLN270115C00640000	Call	2027-01-15	100	3.3	0.27	640.00	+71.53%	5.52	0.07	0.90	—
TLN	TLN270115C00620000	Call	2027-01-15	100	3.3	0.27	620.00	+66.17%	5.90	0.07	0.90	—
TLN	TLN270115C00600000	Call	2027-01-15	100	3.3	0.27	600.00	+60.81%	6.50	0.03	0.50	—
TLN	TLN270115C00580000	Call	2027-01-15	100	3.3	0.27	580.00	+55.45%	7.31	0.78	14.80	—
TLN	TLN270115C00560000	Call	2027-01-15	100	3.3	0.27	560.00	+50.09%	8.35	1.63	1.50	—
TLN	TLN270115C00540000	Call	2027-01-15	100	3.3	0.27	540.00	+44.73%	10.08	4.03	8.34	—
TLN	TLN270115C00520000	Call	2027-01-15	100	3.3	0.27	520.00	+39.37%	9.63	6.18	6.90	—
TLN	TLN270115C00500000	Call	2027-01-15	100	3.3	0.27	500.00	+34.01%	12.15	9.02	11.25	—
TLN	TLN270115C00490000	Call	2027-01-15	100	3.3	0.27	490.00	+31.33%	13.65	9.78	2.95	—
TLN	TLN270115C00480000	Call	2027-01-15	100	3.3	0.27	480.00	+28.65%	15.73	9.86	13.98	—
TLN	TLN270115C00470000	Call	2027-01-15	100	3.3	0.27	470.00	+25.97%	17.27	12.45	14.90	—
TLN	TLN270115C00460000	Call	2027-01-15	100	3.3	0.27	460.00	+23.29%	19.19	13.67	13.98	—
TLN	TLN270115C00450000	Call	2027-01-15	100	3.3	0.27	450.00	+20.61%	23.03	16.16	18.06	—
TLN	TLN270115C00440000	Call	2027-01-15	100	3.3	0.27	440.00	+17.93%	23.36	18.04	6.00	—
TLN	TLN270115C00430000	Call	2027-01-15	100	3.3	0.27	430.00	+15.25%	28.36	20.66	25.97	—
TLN	TLN270115C00420000	Call	2027-01-15	100	3.3	0.27	420.00	+12.57%	30.11	25.53	24.70	—
TLN	TLN270115C00410000	Call	2027-01-15	100	3.3	0.27	410.00	+9.89%	33.96	27.05	32.00	—
TLN	TLN270115C00400000	Call	2027-01-15	100	3.3	0.27	400.00	+7.21%	38.32	33.10	31.17	—
TLN	TLN270115C00390000	Call	2027-01-15	100	3.3	0.27	390.00	+4.53%	39.97	36.33	38.80	—
TLN	TLN270115C00380000	Call	2027-01-15	100	3.3	0.27	380.00	+1.85%	46.61	40.71	40.71	—
TLN	TLN270115C00370000	Call	2027-01-15	100	3.3	0.27	370.00	-0.83%	50.21	43.52	12.50	—
TLN	TLN270115C00360000	Call	2027-01-15	100	3.3	0.27	360.00	-3.51%	55.58	48.33	48.50	—
TLN	TLN270115C00350000	Call	2027-01-15	100	3.3	0.27	350.00	-6.19%	61.50	53.24	54.60	—
TLN	TLN270115C00340000	Call	2027-01-15	100	3.3	0.27	340.00	-8.87%	65.79	59.30	62.00	—
TLN	TLN270115C00330000	Call	2027-01-15	100	3.3	0.27	330.00	-11.55%	70.96	65.86	65.36	—
TLN	TLN270115C00320000	Call	2027-01-15	100	3.3	0.27	320.00	-14.23%	76.74	70.93	77.00	—
TLN	TLN270115C00310000	Call	2027-01-15	100	3.3	0.27	310.00	-16.91%	84.69	78.14	53.50	—
TLN	TLN270115C00300000	Call	2027-01-15	100	3.3	0.27	300.00	-19.59%	93.60	86.23	91.00	—
TLN	TLN270115C00290000	Call	2027-01-15	100	3.3	0.27	290.00	-22.27%	100.64	94.55	63.86	—
TLN	TLN270115C00280000	Call	2027-01-15	100	3.3	0.27	280.00	-24.96%	109.60	99.17	86.39	—
TLN	TLN270115C00270000	Call	2027-01-15	100	3.3	0.27	270.00	-27.64%	118.26	110.52	68.50	—
TLN	TLN270115C00260000	Call	2027-01-15	100	3.3	0.27	260.00	-30.32%	127.32	115.61	173.50	—
TLN	TLN270115C00250000	Call	2027-01-15	100	3.3	0.27	250.00	-33.00%	131.27	124.07	79.44	—
TLN	TLN270115C00240000	Call	2027-01-15	100	3.3	0.27	240.00	-35.68%	144.73	137.05	125.68	—
TLN	TLN270115C00230000	Call	2027-01-15	100	3.3	0.27	230.00	-38.36%	154.22	145.55	115.60	—
TLN	TLN270115C00220000	Call	2027-01-15	100	3.3	0.27	220.00	-41.04%	162.45	152.08	108.75	—
TLN	TLN270115C00210000	Call	2027-01-15	100	3.3	0.27	210.00	-43.72%	167.88	159.80	140.70	—
TLN	TLN270115C00200000	Call	2027-01-15	100	3.3	0.27	200.00	-46.40%	176.93	175.65	175.70	—
TLN	TLN270115C00195000	Call	2027-01-15	100	3.3	0.27	195.00	-47.74%	186.44	179.64	134.64	—
TLN	TLN270115C00190000	Call	2027-01-15	100	3.3	0.27	190.00	-49.08%	192.78	182.73	—	—
TLN	TLN270115C00185000	Call	2027-01-15	100	3.3	0.27	185.00	-50.42%	191.45	186.67	—	—
TLN	TLN270115C00180000	Call	2027-01-15	100	3.3	0.27	180.00	-51.76%	201.84	191.91	227.40	—
TLN	TLN270115C00175000	Call	2027-01-15	100	3.3	0.27	175.00	-53.10%	208.72	196.01	—	—
TLN	TLN270115C00170000	Call	2027-01-15	100	3.3	0.27	170.00	-54.44%	209.36	201.26	—	—
TLN	TLN270115C00165000	Call	2027-01-15	100	3.3	0.27	165.00	-55.78%	211.21	203.47	—	—
TLN	TLN270115C00160000	Call	2027-01-15	100	3.3	0.27	160.00	-57.12%	217.40	207.47	212.09	—
TLN	TLN270115C00155000	Call	2027-01-15	100	3.3	0.27	155.00	-58.46%	221.74	218.38	—	—
TLN	TLN270115P00660000	Put	2027-01-15	100	3.3	0.27	660.00	+76.89%	288.93	284.03	—	—
TLN	TLN270115P00640000	Put	2027-01-15	100	3.3	0.27	640.00	+71.53%	274.96	258.38	—	—
TLN	TLN270115P00620000	Put	2027-01-15	100	3.3	0.27	620.00	+66.17%	248.05	241.11	—	—
TLN	TLN270115P00600000	Put	2027-01-15	100	3.3	0.27	600.00	+60.81%	230.26	227.26	185.10	—
TLN	TLN270115P00580000	Put	2027-01-15	100	3.3	0.27	580.00	+55.45%	212.14	201.22	221.40	—
TLN	TLN270115P00560000	Put	2027-01-15	100	3.3	0.27	560.00	+50.09%	191.66	187.85	—	—
TLN	TLN270115P00540000	Put	2027-01-15	100	3.3	0.27	540.00	+44.73%	173.70	166.17	203.38	—
TLN	TLN270115P00520000	Put	2027-01-15	100	3.3	0.27	520.00	+39.37%	151.98	149.65	158.10	—
TLN	TLN270115P00500000	Put	2027-01-15	100	3.3	0.27	500.00	+34.01%	138.61	127.37	154.50	—
TLN	TLN270115P00490000	Put	2027-01-15	100	3.3	0.27	490.00	+31.33%	126.24	123.11	—	—
TLN	TLN270115P00480000	Put	2027-01-15	100	3.3	0.27	480.00	+28.65%	120.61	113.88	—	—
TLN	TLN270115P00470000	Put	2027-01-15	100	3.3	0.27	470.00	+25.97%	113.18	102.53	122.50	—
TLN	TLN270115P00460000	Put	2027-01-15	100	3.3	0.27	460.00	+23.29%	104.80	97.00	115.20	—
TLN	TLN270115P00450000	Put	2027-01-15	100	3.3	0.27	450.00	+20.61%	97.26	87.33	113.15	—
TLN	TLN270115P00440000	Put	2027-01-15	100	3.3	0.27	440.00	+17.93%	89.29	80.22	88.50	—
TLN	TLN270115P00430000	Put	2027-01-15	100	3.3	0.27	430.00	+15.25%	81.71	73.43	122.40	—
TLN	TLN270115P00420000	Put	2027-01-15	100	3.3	0.27	420.00	+12.57%	74.62	66.68	103.40	—
TLN	TLN270115P00410000	Put	2027-01-15	100	3.3	0.27	410.00	+9.89%	66.17	59.84	79.00	—
TLN	TLN270115P00400000	Put	2027-01-15	100	3.3	0.27	400.00	+7.21%	60.69	53.14	58.00	—
TLN	TLN270115P00390000	Put	2027-01-15	100	3.3	0.27	390.00	+4.53%	55.21	48.44	48.84	—
TLN	TLN270115P00380000	Put	2027-01-15	100	3.3	0.27	380.00	+1.85%	48.06	40.86	81.20	—
TLN	TLN270115P00370000	Put	2027-01-15	100	3.3	0.27	370.00	-0.83%	44.85	35.91	56.90	—
TLN	TLN270115P00360000	Put	2027-01-15	100	3.3	0.27	360.00	-3.51%	39.06	33.04	73.19	—
TLN	TLN270115P00350000	Put	2027-01-15	100	3.3	0.27	350.00	-6.19%	33.65	28.13	55.45	—
TLN	TLN270115P00340000	Put	2027-01-15	100	3.3	0.27	340.00	-8.87%	29.64	24.16	23.08	—
TLN	TLN270115P00330000	Put	2027-01-15	100	3.3	0.27	330.00	-11.55%	25.58	20.15	22.23	—
TLN	TLN270115P00320000	Put	2027-01-15	100	3.3	0.27	320.00	-14.23%	21.62	17.03	18.70	—
TLN	TLN270115P00310000	Put	2027-01-15	100	3.3	0.27	310.00	-16.91%	17.92	14.06	15.50	—
TLN	TLN270115P00300000	Put	2027-01-15	100	3.3	0.27	300.00	-19.59%	15.68	10.78	14.50	—
TLN	TLN270115P00290000	Put	2027-01-15	100	3.3	0.27	290.00	-22.27%	11.70	9.03	10.10	—
TLN	TLN270115P00280000	Put	2027-01-15	100	3.3	0.27	280.00	-24.96%	10.46	7.25	8.10	—
TLN	TLN270115P00270000	Put	2027-01-15	100	3.3	0.27	270.00	-27.64%	9.03	4.92	16.50	—
TLN	TLN270115P00260000	Put	2027-01-15	100	3.3	0.27	260.00	-30.32%	6.08	4.14	5.10	—
TLN	TLN270115P00250000	Put	2027-01-15	100	3.3	0.27	250.00	-33.00%	4.85	1.82	8.58	—
TLN	TLN270115P00240000	Put	2027-01-15	100	3.3	0.27	240.00	-35.68%	6.68	0.62	7.10	—
TLN	TLN270115P00230000	Put	2027-01-15	100	3.3	0.27	230.00	-38.36%	2.96	0.97	3.80	—
TLN	TLN270115P00220000	Put	2027-01-15	100	3.3	0.27	220.00	-41.04%	2.18	0.57	3.10	—
TLN	TLN270115P00210000	Put	2027-01-15	100	3.3	0.27	210.00	-43.72%	5.25	0.07	7.00	—
TLN	TLN270115P00200000	Put	2027-01-15	100	3.3	0.27	200.00	-46.40%	2.18	0.12	3.50	—
TLN	TLN270115P00195000	Put	2027-01-15	100	3.3	0.27	195.00	-47.74%	4.82	0.00	5.68	—
TLN	TLN270115P00190000	Put	2027-01-15	100	3.3	0.27	190.00	-49.08%	4.78	0.00	5.30	—
TLN	TLN270115P00185000	Put	2027-01-15	100	3.3	0.27	185.00	-50.42%	4.84	0.00	3.93	—
TLN	TLN270115P00180000	Put	2027-01-15	100	3.3	0.27	180.00	-51.76%	4.68	0.00	3.65	—
TLN	TLN270115P00175000	Put	2027-01-15	100	3.3	0.27	175.00	-53.10%	4.65	0.00	2.85	—
TLN	TLN270115P00170000	Put	2027-01-15	100	3.3	0.27	170.00	-54.44%	4.58	0.00	3.30	—
TLN	TLN270115P00165000	Put	2027-01-15	100	3.3	0.27	165.00	-55.78%	4.55	0.00	2.80	—
TLN	TLN270115P00160000	Put	2027-01-15	100	3.3	0.27	160.00	-57.12%	1.77	0.00	0.91	—
TLN	TLN270115P00155000	Put	2027-01-15	100	3.3	0.27	155.00	-58.46%	4.48	0.00	—	—
TLN	TLN270219C00640000	Call	2027-02-19	135	4.4	0.37	640.00	+71.53%	6.08	1.73	1.90	—
TLN	TLN270219C00620000	Call	2027-02-19	135	4.4	0.37	620.00	+66.17%	7.76	1.58	1.60	—
TLN	TLN270219C00600000	Call	2027-02-19	135	4.4	0.37	600.00	+60.81%	7.88	1.88	5.50	—
TLN	TLN270219C00580000	Call	2027-02-19	135	4.4	0.37	580.00	+55.45%	9.85	2.98	2.00	—
TLN	TLN270219C00560000	Call	2027-02-19	135	4.4	0.37	560.00	+50.09%	11.82	3.98	11.10	—
TLN	TLN270219C00550000	Call	2027-02-19	135	4.4	0.37	550.00	+47.41%	12.87	5.07	2.34	—
TLN	TLN270219C00540000	Call	2027-02-19	135	4.4	0.37	540.00	+44.73%	14.15	5.95	13.40	—
TLN	TLN270219C00530000	Call	2027-02-19	135	4.4	0.37	530.00	+42.05%	13.98	8.83	3.70	—
TLN	TLN270219C00520000	Call	2027-02-19	135	4.4	0.37	520.00	+39.37%	15.94	9.26	13.70	—
TLN	TLN270219C00510000	Call	2027-02-19	135	4.4	0.37	510.00	+36.69%	17.69	9.96	8.90	—
TLN	TLN270219C00500000	Call	2027-02-19	135	4.4	0.37	500.00	+34.01%	18.17	12.46	13.50	—
TLN	TLN270219C00490000	Call	2027-02-19	135	4.4	0.37	490.00	+31.33%	20.82	13.10	50.60	—
TLN	TLN270219C00480000	Call	2027-02-19	135	4.4	0.37	480.00	+28.65%	22.79	14.79	8.00	—
TLN	TLN270219C00470000	Call	2027-02-19	135	4.4	0.37	470.00	+25.97%	24.98	16.93	10.00	—
TLN	TLN270219C00460000	Call	2027-02-19	135	4.4	0.37	460.00	+23.29%	26.37	19.10	25.70	—
TLN	TLN270219C00450000	Call	2027-02-19	135	4.4	0.37	450.00	+20.61%	29.95	21.79	11.15	—
TLN	TLN270219C00440000	Call	2027-02-19	135	4.4	0.37	440.00	+17.93%	30.05	24.11	23.50	—
TLN	TLN270219C00430000	Call	2027-02-19	135	4.4	0.37	430.00	+15.25%	34.98	26.56	—	—
TLN	TLN270219C00420000	Call	2027-02-19	135	4.4	0.37	420.00	+12.57%	38.64	29.90	13.57	—
TLN	TLN270219C00410000	Call	2027-02-19	135	4.4	0.37	410.00	+9.89%	38.61	33.76	30.00	—
TLN	TLN270219C00400000	Call	2027-02-19	135	4.4	0.37	400.00	+7.21%	44.49	37.55	40.18	—
TLN	TLN270219C00390000	Call	2027-02-19	135	4.4	0.37	390.00	+4.53%	49.38	41.76	—	—
TLN	TLN270219C00380000	Call	2027-02-19	135	4.4	0.37	380.00	+1.85%	55.03	45.50	30.00	—
TLN	TLN270219C00370000	Call	2027-02-19	135	4.4	0.37	370.00	-0.83%	57.94	50.23	23.76	—
TLN	TLN270219C00360000	Call	2027-02-19	135	4.4	0.37	360.00	-3.51%	62.06	53.82	30.15	—
TLN	TLN270219C00350000	Call	2027-02-19	135	4.4	0.37	350.00	-6.19%	69.11	60.05	34.00	—
TLN	TLN270219C00340000	Call	2027-02-19	135	4.4	0.37	340.00	-8.87%	73.42	64.20	37.00	—
TLN	TLN270219C00330000	Call	2027-02-19	135	4.4	0.37	330.00	-11.55%	78.38	74.01	30.00	—
TLN	TLN270219C00320000	Call	2027-02-19	135	4.4	0.37	320.00	-14.23%	86.34	79.58	74.00	—
TLN	TLN270219C00310000	Call	2027-02-19	135	4.4	0.37	310.00	-16.91%	93.27	85.63	40.00	—
TLN	TLN270219C00300000	Call	2027-02-19	135	4.4	0.37	300.00	-19.59%	99.89	89.86	88.10	—
TLN	TLN270219C00290000	Call	2027-02-19	135	4.4	0.37	290.00	-22.27%	105.31	99.17	56.00	—
TLN	TLN270219C00280000	Call	2027-02-19	135	4.4	0.37	280.00	-24.96%	112.48	104.80	76.49	—
TLN	TLN270219C00270000	Call	2027-02-19	135	4.4	0.37	270.00	-27.64%	118.36	114.14	68.52	—
TLN	TLN270219C00260000	Call	2027-02-19	135	4.4	0.37	260.00	-30.32%	129.45	119.22	—	—
TLN	TLN270219C00250000	Call	2027-02-19	135	4.4	0.37	250.00	-33.00%	139.68	127.83	88.20	—
TLN	TLN270219C00240000	Call	2027-02-19	135	4.4	0.37	240.00	-35.68%	144.30	138.04	91.00	—
TLN	TLN270219C00230000	Call	2027-02-19	135	4.4	0.37	230.00	-38.36%	154.68	146.04	—	—
TLN	TLN270219C00220000	Call	2027-02-19	135	4.4	0.37	220.00	-41.04%	164.68	158.80	—	—
TLN	TLN270219C00210000	Call	2027-02-19	135	4.4	0.37	210.00	-43.72%	172.01	163.59	168.20	—
TLN	TLN270219C00200000	Call	2027-02-19	135	4.4	0.37	200.00	-46.40%	185.66	174.08	—	—
TLN	TLN270219C00195000	Call	2027-02-19	135	4.4	0.37	195.00	-47.74%	186.66	179.66	143.29	—
TLN	TLN270219C00190000	Call	2027-02-19	135	4.4	0.37	190.00	-49.08%	192.24	180.54	—	—
TLN	TLN270219C00185000	Call	2027-02-19	135	4.4	0.37	185.00	-50.42%	196.07	185.82	—	—
TLN	TLN270219C00180000	Call	2027-02-19	135	4.4	0.37	180.00	-51.76%	198.97	192.81	166.71	—
TLN	TLN270219C00175000	Call	2027-02-19	135	4.4	0.37	175.00	-53.10%	202.09	199.99	—	—
TLN	TLN270219C00170000	Call	2027-02-19	135	4.4	0.37	170.00	-54.44%	209.97	199.40	—	—
TLN	TLN270219C00165000	Call	2027-02-19	135	4.4	0.37	165.00	-55.78%	217.16	205.20	—	—
TLN	TLN270219C00160000	Call	2027-02-19	135	4.4	0.37	160.00	-57.12%	223.93	209.29	—	—
TLN	TLN270219C00155000	Call	2027-02-19	135	4.4	0.37	155.00	-58.46%	229.55	212.38	—	—
TLN	TLN270219C00150000	Call	2027-02-19	135	4.4	0.37	150.00	-59.80%	231.12	219.55	—	—
TLN	TLN270219P00640000	Put	2027-02-19	135	4.4	0.37	640.00	+71.53%	267.52	261.52	—	—
TLN	TLN270219P00620000	Put	2027-02-19	135	4.4	0.37	620.00	+66.17%	249.84	242.30	—	—
TLN	TLN270219P00600000	Put	2027-02-19	135	4.4	0.37	600.00	+60.81%	231.77	225.55	—	—
TLN	TLN270219P00580000	Put	2027-02-19	135	4.4	0.37	580.00	+55.45%	215.04	205.03	—	—
TLN	TLN270219P00560000	Put	2027-02-19	135	4.4	0.37	560.00	+50.09%	193.95	185.63	230.60	—
TLN	TLN270219P00550000	Put	2027-02-19	135	4.4	0.37	550.00	+47.41%	185.60	179.27	—	—
TLN	TLN270219P00540000	Put	2027-02-19	135	4.4	0.37	540.00	+44.73%	173.92	165.14	—	—
TLN	TLN270219P00530000	Put	2027-02-19	135	4.4	0.37	530.00	+42.05%	163.42	159.64	—	—
TLN	TLN270219P00520000	Put	2027-02-19	135	4.4	0.37	520.00	+39.37%	159.59	148.65	—	—
TLN	TLN270219P00510000	Put	2027-02-19	135	4.4	0.37	510.00	+36.69%	149.04	139.92	—	—
TLN	TLN270219P00500000	Put	2027-02-19	135	4.4	0.37	500.00	+34.01%	138.59	130.51	—	—
TLN	TLN270219P00490000	Put	2027-02-19	135	4.4	0.37	490.00	+31.33%	133.86	124.44	—	—
TLN	TLN270219P00480000	Put	2027-02-19	135	4.4	0.37	480.00	+28.65%	124.77	114.26	—	—
TLN	TLN270219P00470000	Put	2027-02-19	135	4.4	0.37	470.00	+25.97%	118.20	108.84	—	—
TLN	TLN270219P00460000	Put	2027-02-19	135	4.4	0.37	460.00	+23.29%	109.48	98.11	—	—
TLN	TLN270219P00450000	Put	2027-02-19	135	4.4	0.37	450.00	+20.61%	100.32	92.46	—	—
TLN	TLN270219P00440000	Put	2027-02-19	135	4.4	0.37	440.00	+17.93%	94.79	85.59	—	—
TLN	TLN270219P00430000	Put	2027-02-19	135	4.4	0.37	430.00	+15.25%	87.15	76.54	104.90	—
TLN	TLN270219P00420000	Put	2027-02-19	135	4.4	0.37	420.00	+12.57%	80.01	70.45	68.35	—
TLN	TLN270219P00410000	Put	2027-02-19	135	4.4	0.37	410.00	+9.89%	73.51	63.53	—	—
TLN	TLN270219P00400000	Put	2027-02-19	135	4.4	0.37	400.00	+7.21%	66.97	58.80	63.00	—
TLN	TLN270219P00390000	Put	2027-02-19	135	4.4	0.37	390.00	+4.53%	60.89	53.23	68.80	—
TLN	TLN270219P00380000	Put	2027-02-19	135	4.4	0.37	380.00	+1.85%	54.91	46.74	—	—
TLN	TLN270219P00370000	Put	2027-02-19	135	4.4	0.37	370.00	-0.83%	48.60	40.25	67.20	—
TLN	TLN270219P00360000	Put	2027-02-19	135	4.4	0.37	360.00	-3.51%	44.02	35.32	77.00	—
TLN	TLN270219P00350000	Put	2027-02-19	135	4.4	0.37	350.00	-6.19%	38.49	30.89	73.70	—
TLN	TLN270219P00340000	Put	2027-02-19	135	4.4	0.37	340.00	-8.87%	34.51	27.03	54.30	—
TLN	TLN270219P00330000	Put	2027-02-19	135	4.4	0.37	330.00	-11.55%	30.67	23.38	—	—
TLN	TLN270219P00320000	Put	2027-02-19	135	4.4	0.37	320.00	-14.23%	27.12	19.61	40.00	—
TLN	TLN270219P00310000	Put	2027-02-19	135	4.4	0.37	310.00	-16.91%	23.63	16.44	21.50	—
TLN	TLN270219P00300000	Put	2027-02-19	135	4.4	0.37	300.00	-19.59%	20.12	14.22	17.50	—
TLN	TLN270219P00290000	Put	2027-02-19	135	4.4	0.37	290.00	-22.27%	18.29	10.16	30.40	—
TLN	TLN270219P00280000	Put	2027-02-19	135	4.4	0.37	280.00	-24.96%	14.38	9.85	11.97	—
TLN	TLN270219P00270000	Put	2027-02-19	135	4.4	0.37	270.00	-27.64%	12.57	8.31	10.65	—
TLN	TLN270219P00260000	Put	2027-02-19	135	4.4	0.37	260.00	-30.32%	11.25	5.43	23.54	—
TLN	TLN270219P00250000	Put	2027-02-19	135	4.4	0.37	250.00	-33.00%	9.62	5.36	15.00	—
TLN	TLN270219P00240000	Put	2027-02-19	135	4.4	0.37	240.00	-35.68%	6.49	3.95	4.60	—
TLN	TLN270219P00230000	Put	2027-02-19	135	4.4	0.37	230.00	-38.36%	4.75	2.94	4.05	—
TLN	TLN270219P00220000	Put	2027-02-19	135	4.4	0.37	220.00	-41.04%	6.98	2.27	4.77	—
TLN	TLN270219P00210000	Put	2027-02-19	135	4.4	0.37	210.00	-43.72%	6.20	0.17	4.93	—
TLN	TLN270219P00200000	Put	2027-02-19	135	4.4	0.37	200.00	-46.40%	5.99	0.07	5.20	—
TLN	TLN270219P00195000	Put	2027-02-19	135	4.4	0.37	195.00	-47.74%	5.58	0.07	7.20	—
TLN	TLN270219P00190000	Put	2027-02-19	135	4.4	0.37	190.00	-49.08%	5.58	0.03	8.50	—
TLN	TLN270219P00185000	Put	2027-02-19	135	4.4	0.37	185.00	-50.42%	5.21	0.07	5.22	—
TLN	TLN270219P00180000	Put	2027-02-19	135	4.4	0.37	180.00	-51.76%	5.17	0.07	4.50	—
TLN	TLN270219P00175000	Put	2027-02-19	135	4.4	0.37	175.00	-53.10%	4.88	0.00	3.50	—
TLN	TLN270219P00170000	Put	2027-02-19	135	4.4	0.37	170.00	-54.44%	4.78	0.00	2.87	—
TLN	TLN270219P00165000	Put	2027-02-19	135	4.4	0.37	165.00	-55.78%	4.89	0.00	—	—
TLN	TLN270219P00160000	Put	2027-02-19	135	4.4	0.37	160.00	-57.12%	4.72	0.00	1.45	—
TLN	TLN270219P00155000	Put	2027-02-19	135	4.4	0.37	155.00	-58.46%	4.68	0.00	—	—
TLN	TLN270219P00150000	Put	2027-02-19	135	4.4	0.37	150.00	-59.80%	4.57	0.00	—	—
TLN	TLN270319C00640000	Call	2027-03-19	163	5.4	0.45	640.00	+71.53%	9.81	3.14	9.70	—
TLN	TLN270319C00620000	Call	2027-03-19	163	5.4	0.45	620.00	+66.17%	10.77	2.97	29.40	—
TLN	TLN270319C00600000	Call	2027-03-19	163	5.4	0.45	600.00	+60.81%	11.85	4.62	32.40	—
TLN	TLN270319C00580000	Call	2027-03-19	163	5.4	0.45	580.00	+55.45%	14.09	5.38	36.00	—
TLN	TLN270319C00560000	Call	2027-03-19	163	5.4	0.45	560.00	+50.09%	15.88	7.65	14.80	—
TLN	TLN270319C00540000	Call	2027-03-19	163	5.4	0.45	540.00	+44.73%	17.94	10.07	4.97	—
TLN	TLN270319C00520000	Call	2027-03-19	163	5.4	0.45	520.00	+39.37%	20.16	12.93	5.10	—
TLN	TLN270319C00500000	Call	2027-03-19	163	5.4	0.45	500.00	+34.01%	22.55	16.26	20.52	—
TLN	TLN270319C00490000	Call	2027-03-19	163	5.4	0.45	490.00	+31.33%	26.03	17.93	18.35	—
TLN	TLN270319C00480000	Call	2027-03-19	163	5.4	0.45	480.00	+28.65%	28.35	20.12	13.60	—
TLN	TLN270319C00470000	Call	2027-03-19	163	5.4	0.45	470.00	+25.97%	28.63	22.21	28.50	—
TLN	TLN270319C00460000	Call	2027-03-19	163	5.4	0.45	460.00	+23.29%	31.92	23.88	29.00	—
TLN	TLN270319C00450000	Call	2027-03-19	163	5.4	0.45	450.00	+20.61%	33.56	27.54	30.00	—
TLN	TLN270319C00440000	Call	2027-03-19	163	5.4	0.45	440.00	+17.93%	37.92	30.37	40.70	—
TLN	TLN270319C00430000	Call	2027-03-19	163	5.4	0.45	430.00	+15.25%	41.16	32.89	19.16	—
TLN	TLN270319C00420000	Call	2027-03-19	163	5.4	0.45	420.00	+12.57%	44.18	36.42	44.50	—
TLN	TLN270319C00410000	Call	2027-03-19	163	5.4	0.45	410.00	+9.89%	47.50	39.02	28.00	—
TLN	TLN270319C00400000	Call	2027-03-19	163	5.4	0.45	400.00	+7.21%	49.87	43.66	47.00	—
TLN	TLN270319C00390000	Call	2027-03-19	163	5.4	0.45	390.00	+4.53%	54.21	47.92	34.60	—
TLN	TLN270319C00380000	Call	2027-03-19	163	5.4	0.45	380.00	+1.85%	58.14	50.73	22.33	—
TLN	TLN270319C00370000	Call	2027-03-19	163	5.4	0.45	370.00	-0.83%	63.84	55.68	61.58	—
TLN	TLN270319C00360000	Call	2027-03-19	163	5.4	0.45	360.00	-3.51%	67.20	58.92	77.00	—
TLN	TLN270319C00350000	Call	2027-03-19	163	5.4	0.45	350.00	-6.19%	71.50	66.65	58.91	—
TLN	TLN270319C00340000	Call	2027-03-19	163	5.4	0.45	340.00	-8.87%	78.92	69.97	59.46	—
TLN	TLN270319C00330000	Call	2027-03-19	163	5.4	0.45	330.00	-11.55%	84.13	76.01	36.68	—
TLN	TLN270319C00320000	Call	2027-03-19	163	5.4	0.45	320.00	-14.23%	88.51	82.89	48.40	—
TLN	TLN270319C00310000	Call	2027-03-19	163	5.4	0.45	310.00	-16.91%	97.92	87.38	65.00	—
TLN	TLN270319C00300000	Call	2027-03-19	163	5.4	0.45	300.00	-19.59%	101.48	96.82	102.00	—
TLN	TLN270319C00290000	Call	2027-03-19	163	5.4	0.45	290.00	-22.27%	109.60	100.83	97.06	—
TLN	TLN270319C00280000	Call	2027-03-19	163	5.4	0.45	280.00	-24.96%	116.80	109.13	—	—
TLN	TLN270319C00270000	Call	2027-03-19	163	5.4	0.45	270.00	-27.64%	125.82	115.86	82.10	—
TLN	TLN270319C00260000	Call	2027-03-19	163	5.4	0.45	260.00	-30.32%	131.97	122.43	130.65	—
TLN	TLN270319C00250000	Call	2027-03-19	163	5.4	0.45	250.00	-33.00%	143.17	129.71	71.00	—
TLN	TLN270319C00240000	Call	2027-03-19	163	5.4	0.45	240.00	-35.68%	150.22	143.67	91.58	—
TLN	TLN270319C00230000	Call	2027-03-19	163	5.4	0.45	230.00	-38.36%	154.97	146.84	—	—
TLN	TLN270319C00220000	Call	2027-03-19	163	5.4	0.45	220.00	-41.04%	167.19	156.75	—	—
TLN	TLN270319C00210000	Call	2027-03-19	163	5.4	0.45	210.00	-43.72%	178.79	168.06	—	—
TLN	TLN270319C00200000	Call	2027-03-19	163	5.4	0.45	200.00	-46.40%	181.13	175.82	116.85	—
TLN	TLN270319C00195000	Call	2027-03-19	163	5.4	0.45	195.00	-47.74%	185.24	180.25	—	—
TLN	TLN270319C00190000	Call	2027-03-19	163	5.4	0.45	190.00	-49.08%	190.13	182.61	—	—
TLN	TLN270319C00185000	Call	2027-03-19	163	5.4	0.45	185.00	-50.42%	195.76	186.56	161.90	—
TLN	TLN270319C00180000	Call	2027-03-19	163	5.4	0.45	180.00	-51.76%	202.80	190.52	—	—
TLN	TLN270319C00175000	Call	2027-03-19	163	5.4	0.45	175.00	-53.10%	202.73	201.59	—	—
TLN	TLN270319C00170000	Call	2027-03-19	163	5.4	0.45	170.00	-54.44%	211.78	199.67	—	—
TLN	TLN270319C00165000	Call	2027-03-19	163	5.4	0.45	165.00	-55.78%	214.77	208.87	—	—
TLN	TLN270319C00160000	Call	2027-03-19	163	5.4	0.45	160.00	-57.12%	216.98	208.99	183.15	—
TLN	TLN270319C00155000	Call	2027-03-19	163	5.4	0.45	155.00	-58.46%	229.98	216.40	—	—
TLN	TLN270319C00150000	Call	2027-03-19	163	5.4	0.45	150.00	-59.80%	226.60	225.49	—	—
TLN	TLN270319P00640000	Put	2027-03-19	163	5.4	0.45	640.00	+71.53%	268.35	259.41	—	—
TLN	TLN270319P00620000	Put	2027-03-19	163	5.4	0.45	620.00	+66.17%	253.14	246.87	—	—
TLN	TLN270319P00600000	Put	2027-03-19	163	5.4	0.45	600.00	+60.81%	229.59	225.75	—	—
TLN	TLN270319P00580000	Put	2027-03-19	163	5.4	0.45	580.00	+55.45%	216.27	209.79	—	—
TLN	TLN270319P00560000	Put	2027-03-19	163	5.4	0.45	560.00	+50.09%	194.98	185.33	—	—
TLN	TLN270319P00540000	Put	2027-03-19	163	5.4	0.45	540.00	+44.73%	180.56	168.83	185.00	—
TLN	TLN270319P00520000	Put	2027-03-19	163	5.4	0.45	520.00	+39.37%	157.76	156.00	—	—
TLN	TLN270319P00500000	Put	2027-03-19	163	5.4	0.45	500.00	+34.01%	141.62	133.44	154.30	—
TLN	TLN270319P00490000	Put	2027-03-19	163	5.4	0.45	490.00	+31.33%	132.46	129.69	154.00	—
TLN	TLN270319P00480000	Put	2027-03-19	163	5.4	0.45	480.00	+28.65%	126.94	121.28	—	—
TLN	TLN270319P00470000	Put	2027-03-19	163	5.4	0.45	470.00	+25.97%	116.92	112.49	—	—
TLN	TLN270319P00460000	Put	2027-03-19	163	5.4	0.45	460.00	+23.29%	109.28	105.16	—	—
TLN	TLN270319P00450000	Put	2027-03-19	163	5.4	0.45	450.00	+20.61%	103.88	98.77	—	—
TLN	TLN270319P00440000	Put	2027-03-19	163	5.4	0.45	440.00	+17.93%	95.68	89.97	—	—
TLN	TLN270319P00430000	Put	2027-03-19	163	5.4	0.45	430.00	+15.25%	89.55	81.71	—	—
TLN	TLN270319P00420000	Put	2027-03-19	163	5.4	0.45	420.00	+12.57%	84.46	75.21	97.00	—
TLN	TLN270319P00410000	Put	2027-03-19	163	5.4	0.45	410.00	+9.89%	75.23	69.14	73.00	—
TLN	TLN270319P00400000	Put	2027-03-19	163	5.4	0.45	400.00	+7.21%	70.72	61.77	88.80	—
TLN	TLN270319P00390000	Put	2027-03-19	163	5.4	0.45	390.00	+4.53%	63.76	58.11	65.40	—
TLN	TLN270319P00380000	Put	2027-03-19	163	5.4	0.45	380.00	+1.85%	60.16	51.01	91.60	—
TLN	TLN270319P00370000	Put	2027-03-19	163	5.4	0.45	370.00	-0.83%	53.92	44.53	—	—
TLN	TLN270319P00360000	Put	2027-03-19	163	5.4	0.45	360.00	-3.51%	48.14	41.22	47.00	—
TLN	TLN270319P00350000	Put	2027-03-19	163	5.4	0.45	350.00	-6.19%	44.76	34.44	65.50	—
TLN	TLN270319P00340000	Put	2027-03-19	163	5.4	0.45	340.00	-8.87%	39.48	31.33	64.05	—
TLN	TLN270319P00330000	Put	2027-03-19	163	5.4	0.45	330.00	-11.55%	35.49	26.12	51.50	—
TLN	TLN270319P00320000	Put	2027-03-19	163	5.4	0.45	320.00	-14.23%	30.29	22.73	55.17	—
TLN	TLN270319P00310000	Put	2027-03-19	163	5.4	0.45	310.00	-16.91%	27.52	19.86	39.12	—
TLN	TLN270319P00300000	Put	2027-03-19	163	5.4	0.45	300.00	-19.59%	23.60	16.18	35.80	—
TLN	TLN270319P00290000	Put	2027-03-19	163	5.4	0.45	290.00	-22.27%	21.20	12.96	30.00	—
TLN	TLN270319P00280000	Put	2027-03-19	163	5.4	0.45	280.00	-24.96%	18.11	10.67	34.40	—
TLN	TLN270319P00270000	Put	2027-03-19	163	5.4	0.45	270.00	-27.64%	16.16	8.02	26.70	—
TLN	TLN270319P00260000	Put	2027-03-19	163	5.4	0.45	260.00	-30.32%	13.65	6.02	26.00	—
TLN	TLN270319P00250000	Put	2027-03-19	163	5.4	0.45	250.00	-33.00%	11.49	6.93	21.80	—
TLN	TLN270319P00240000	Put	2027-03-19	163	5.4	0.45	240.00	-35.68%	10.42	2.65	11.50	—
TLN	TLN270319P00230000	Put	2027-03-19	163	5.4	0.45	230.00	-38.36%	9.06	1.42	17.39	—
TLN	TLN270319P00220000	Put	2027-03-19	163	5.4	0.45	220.00	-41.04%	8.08	0.88	12.00	—
TLN	TLN270319P00210000	Put	2027-03-19	163	5.4	0.45	210.00	-43.72%	6.81	0.13	12.14	—
TLN	TLN270319P00200000	Put	2027-03-19	163	5.4	0.45	200.00	-46.40%	2.98	0.77	8.35	—
TLN	TLN270319P00195000	Put	2027-03-19	163	5.4	0.45	195.00	-47.74%	6.19	0.07	8.10	—
TLN	TLN270319P00190000	Put	2027-03-19	163	5.4	0.45	190.00	-49.08%	5.71	0.03	5.94	—
TLN	TLN270319P00185000	Put	2027-03-19	163	5.4	0.45	185.00	-50.42%	5.71	0.07	7.27	—
TLN	TLN270319P00180000	Put	2027-03-19	163	5.4	0.45	180.00	-51.76%	5.47	0.03	6.20	—
TLN	TLN270319P00175000	Put	2027-03-19	163	5.4	0.45	175.00	-53.10%	5.32	0.03	5.30	—
TLN	TLN270319P00170000	Put	2027-03-19	163	5.4	0.45	170.00	-54.44%	1.98	0.48	—	—
TLN	TLN270319P00165000	Put	2027-03-19	163	5.4	0.45	165.00	-55.78%	1.78	0.32	—	—
TLN	TLN270319P00160000	Put	2027-03-19	163	5.4	0.45	160.00	-57.12%	4.78	0.00	2.39	—
TLN	TLN270319P00155000	Put	2027-03-19	163	5.4	0.45	155.00	-58.46%	4.65	0.00	—	—
TLN	TLN270319P00150000	Put	2027-03-19	163	5.4	0.45	150.00	-59.80%	4.64	0.00	—	—
TLN	TLN270521C00490000	Call	2027-05-21	226	7.4	0.62	490.00	+31.33%	35.57	26.68	—	—
TLN	TLN270521C00480000	Call	2027-05-21	226	7.4	0.62	480.00	+28.65%	37.50	28.83	—	—
TLN	TLN270521C00470000	Call	2027-05-21	226	7.4	0.62	470.00	+25.97%	40.09	30.93	—	—
TLN	TLN270521C00460000	Call	2027-05-21	226	7.4	0.62	460.00	+23.29%	43.09	34.53	—	—
TLN	TLN270521C00450000	Call	2027-05-21	226	7.4	0.62	450.00	+20.61%	44.23	36.76	—	—
TLN	TLN270521C00440000	Call	2027-05-21	226	7.4	0.62	440.00	+17.93%	48.22	39.36	—	—
TLN	TLN270521C00430000	Call	2027-05-21	226	7.4	0.62	430.00	+15.25%	51.69	42.47	41.09	—
TLN	TLN270521C00420000	Call	2027-05-21	226	7.4	0.62	420.00	+12.57%	55.13	46.28	—	—
TLN	TLN270521C00410000	Call	2027-05-21	226	7.4	0.62	410.00	+9.89%	58.09	50.26	—	—
TLN	TLN270521C00400000	Call	2027-05-21	226	7.4	0.62	400.00	+7.21%	61.32	53.02	—	—
TLN	TLN270521C00390000	Call	2027-05-21	226	7.4	0.62	390.00	+4.53%	66.67	56.62	—	—
TLN	TLN270521C00380000	Call	2027-05-21	226	7.4	0.62	380.00	+1.85%	70.81	61.29	—	—
TLN	TLN270521C00370000	Call	2027-05-21	226	7.4	0.62	370.00	-0.83%	74.17	66.84	—	—
TLN	TLN270521C00360000	Call	2027-05-21	226	7.4	0.62	360.00	-3.51%	80.51	71.50	—	—
TLN	TLN270521C00350000	Call	2027-05-21	226	7.4	0.62	350.00	-6.19%	82.39	75.72	—	—
TLN	TLN270521C00340000	Call	2027-05-21	226	7.4	0.62	340.00	-8.87%	88.50	80.48	—	—
TLN	TLN270521C00330000	Call	2027-05-21	226	7.4	0.62	330.00	-11.55%	95.82	84.56	51.50	—
TLN	TLN270521C00320000	Call	2027-05-21	226	7.4	0.62	320.00	-14.23%	99.78	90.67	55.60	—
TLN	TLN270521C00310000	Call	2027-05-21	226	7.4	0.62	310.00	-16.91%	106.83	98.16	—	—
TLN	TLN270521C00300000	Call	2027-05-21	226	7.4	0.62	300.00	-19.59%	111.24	106.55	—	—
TLN	TLN270521C00290000	Call	2027-05-21	226	7.4	0.62	290.00	-22.27%	120.25	109.19	64.10	—
TLN	TLN270521C00280000	Call	2027-05-21	226	7.4	0.62	280.00	-24.96%	123.89	116.26	—	—
TLN	TLN270521C00270000	Call	2027-05-21	226	7.4	0.62	270.00	-27.64%	134.30	125.06	—	—
TLN	TLN270521C00260000	Call	2027-05-21	226	7.4	0.62	260.00	-30.32%	137.97	131.01	—	—
TLN	TLN270521C00250000	Call	2027-05-21	226	7.4	0.62	250.00	-33.00%	147.53	141.45	—	—
TLN	TLN270521C00240000	Call	2027-05-21	226	7.4	0.62	240.00	-35.68%	157.09	150.05	—	—
TLN	TLN270521C00230000	Call	2027-05-21	226	7.4	0.62	230.00	-38.36%	162.34	154.05	—	—
TLN	TLN270521C00220000	Call	2027-05-21	226	7.4	0.62	220.00	-41.04%	172.78	166.24	—	—
TLN	TLN270521C00210000	Call	2027-05-21	226	7.4	0.62	210.00	-43.72%	175.97	172.24	—	—
TLN	TLN270521C00200000	Call	2027-05-21	226	7.4	0.62	200.00	-46.40%	190.95	178.05	—	—
TLN	TLN270521C00195000	Call	2027-05-21	226	7.4	0.62	195.00	-47.74%	195.75	184.95	—	—
TLN	TLN270521C00190000	Call	2027-05-21	226	7.4	0.62	190.00	-49.08%	198.40	189.62	—	—
TLN	TLN270521C00185000	Call	2027-05-21	226	7.4	0.62	185.00	-50.42%	204.01	193.33	—	—
TLN	TLN270521C00180000	Call	2027-05-21	226	7.4	0.62	180.00	-51.76%	209.34	200.76	—	—
TLN	TLN270521C00175000	Call	2027-05-21	226	7.4	0.62	175.00	-53.10%	208.49	205.26	—	—
TLN	TLN270521C00170000	Call	2027-05-21	226	7.4	0.62	170.00	-54.44%	218.09	208.32	—	—
TLN	TLN270521C00165000	Call	2027-05-21	226	7.4	0.62	165.00	-55.78%	221.85	207.66	—	—
TLN	TLN270521C00160000	Call	2027-05-21	226	7.4	0.62	160.00	-57.12%	224.03	219.45	—	—
TLN	TLN270521C00155000	Call	2027-05-21	226	7.4	0.62	155.00	-58.46%	226.93	221.42	—	—
TLN	TLN270521C00150000	Call	2027-05-21	226	7.4	0.62	150.00	-59.80%	236.66	228.66	—	—
TLN	TLN270521P00490000	Put	2027-05-21	226	7.4	0.62	490.00	+31.33%	142.09	133.12	—	—
TLN	TLN270521P00480000	Put	2027-05-21	226	7.4	0.62	480.00	+28.65%	133.66	123.43	—	—
TLN	TLN270521P00470000	Put	2027-05-21	226	7.4	0.62	470.00	+25.97%	125.98	117.06	—	—
TLN	TLN270521P00460000	Put	2027-05-21	226	7.4	0.62	460.00	+23.29%	120.47	108.96	—	—
TLN	TLN270521P00450000	Put	2027-05-21	226	7.4	0.62	450.00	+20.61%	111.12	103.75	—	—
TLN	TLN270521P00440000	Put	2027-05-21	226	7.4	0.62	440.00	+17.93%	104.18	95.40	—	—
TLN	TLN270521P00430000	Put	2027-05-21	226	7.4	0.62	430.00	+15.25%	99.18	88.18	—	—
TLN	TLN270521P00420000	Put	2027-05-21	226	7.4	0.62	420.00	+12.57%	91.88	85.16	—	—
TLN	TLN270521P00410000	Put	2027-05-21	226	7.4	0.62	410.00	+9.89%	83.47	77.36	—	—
TLN	TLN270521P00400000	Put	2027-05-21	226	7.4	0.62	400.00	+7.21%	77.89	70.21	115.62	—
TLN	TLN270521P00390000	Put	2027-05-21	226	7.4	0.62	390.00	+4.53%	74.25	65.05	—	—
TLN	TLN270521P00380000	Put	2027-05-21	226	7.4	0.62	380.00	+1.85%	66.44	57.35	—	—
TLN	TLN270521P00370000	Put	2027-05-21	226	7.4	0.62	370.00	-0.83%	61.04	53.57	—	—
TLN	TLN270521P00360000	Put	2027-05-21	226	7.4	0.62	360.00	-3.51%	57.36	46.39	—	—
TLN	TLN270521P00350000	Put	2027-05-21	226	7.4	0.62	350.00	-6.19%	52.54	42.61	—	—
TLN	TLN270521P00340000	Put	2027-05-21	226	7.4	0.62	340.00	-8.87%	46.22	38.44	—	—
TLN	TLN270521P00330000	Put	2027-05-21	226	7.4	0.62	330.00	-11.55%	42.22	33.37	—	—
TLN	TLN270521P00320000	Put	2027-05-21	226	7.4	0.62	320.00	-14.23%	37.94	29.34	—	—
TLN	TLN270521P00310000	Put	2027-05-21	226	7.4	0.62	310.00	-16.91%	33.89	25.71	47.60	—
TLN	TLN270521P00300000	Put	2027-05-21	226	7.4	0.62	300.00	-19.59%	30.41	24.54	27.05	—
TLN	TLN270521P00290000	Put	2027-05-21	226	7.4	0.62	290.00	-22.27%	26.59	19.65	—	—
TLN	TLN270521P00280000	Put	2027-05-21	226	7.4	0.62	280.00	-24.96%	23.68	17.32	19.70	—
TLN	TLN270521P00270000	Put	2027-05-21	226	7.4	0.62	270.00	-27.64%	21.38	14.47	—	—
TLN	TLN270521P00260000	Put	2027-05-21	226	7.4	0.62	260.00	-30.32%	18.09	11.56	15.70	—
TLN	TLN270521P00250000	Put	2027-05-21	226	7.4	0.62	250.00	-33.00%	16.91	9.13	—	—
TLN	TLN270521P00240000	Put	2027-05-21	226	7.4	0.62	240.00	-35.68%	14.82	7.78	16.70	—
TLN	TLN270521P00230000	Put	2027-05-21	226	7.4	0.62	230.00	-38.36%	12.96	5.09	—	—
TLN	TLN270521P00220000	Put	2027-05-21	226	7.4	0.62	220.00	-41.04%	11.52	3.98	13.10	—
TLN	TLN270521P00210000	Put	2027-05-21	226	7.4	0.62	210.00	-43.72%	10.04	3.42	—	—
TLN	TLN270521P00200000	Put	2027-05-21	226	7.4	0.62	200.00	-46.40%	9.10	0.98	—	—
TLN	TLN270521P00195000	Put	2027-05-21	226	7.4	0.62	195.00	-47.74%	7.56	2.02	—	—
TLN	TLN270521P00190000	Put	2027-05-21	226	7.4	0.62	190.00	-49.08%	7.42	1.52	—	—
TLN	TLN270521P00185000	Put	2027-05-21	226	7.4	0.62	185.00	-50.42%	7.32	0.83	—	—
TLN	TLN270521P00180000	Put	2027-05-21	226	7.4	0.62	180.00	-51.76%	7.08	0.52	7.69	—
TLN	TLN270521P00175000	Put	2027-05-21	226	7.4	0.62	175.00	-53.10%	6.82	0.13	—	—
TLN	TLN270521P00170000	Put	2027-05-21	226	7.4	0.62	170.00	-54.44%	6.58	0.07	—	—
TLN	TLN270521P00165000	Put	2027-05-21	226	7.4	0.62	165.00	-55.78%	6.31	0.03	—	—
TLN	TLN270521P00160000	Put	2027-05-21	226	7.4	0.62	160.00	-57.12%	6.22	0.07	—	—
TLN	TLN270521P00155000	Put	2027-05-21	226	7.4	0.62	155.00	-58.46%	5.92	0.03	3.28	—
TLN	TLN270521P00150000	Put	2027-05-21	226	7.4	0.62	150.00	-59.80%	5.78	0.07	2.96	—
TLN	TLN270617C00660000	Call	2027-06-17	253	8.3	0.69	660.00	+76.89%	13.63	9.24	8.49	—
TLN	TLN270617C00640000	Call	2027-06-17	253	8.3	0.69	640.00	+71.53%	16.47	8.13	5.45	—
TLN	TLN270617C00620000	Call	2027-06-17	253	8.3	0.69	620.00	+66.17%	18.35	9.86	23.23	—
TLN	TLN270617C00600000	Call	2027-06-17	253	8.3	0.69	600.00	+60.81%	19.95	11.92	7.09	—
TLN	TLN270617C00580000	Call	2027-06-17	253	8.3	0.69	580.00	+55.45%	22.81	17.18	15.29	—
TLN	TLN270617C00560000	Call	2027-06-17	253	8.3	0.69	560.00	+50.09%	24.90	17.19	41.73	—
TLN	TLN270617C00540000	Call	2027-06-17	253	8.3	0.69	540.00	+44.73%	28.63	20.65	11.80	—
TLN	TLN270617C00520000	Call	2027-06-17	253	8.3	0.69	520.00	+39.37%	31.74	24.06	11.67	—
TLN	TLN270617C00500000	Call	2027-06-17	253	8.3	0.69	500.00	+34.01%	36.56	29.63	34.80	—
TLN	TLN270617C00490000	Call	2027-06-17	253	8.3	0.69	490.00	+31.33%	36.27	29.59	19.78	—
TLN	TLN270617C00480000	Call	2027-06-17	253	8.3	0.69	480.00	+28.65%	37.84	33.67	38.40	—
TLN	TLN270617C00470000	Call	2027-06-17	253	8.3	0.69	470.00	+25.97%	44.38	35.07	44.00	—
TLN	TLN270617C00460000	Call	2027-06-17	253	8.3	0.69	460.00	+23.29%	44.82	38.32	45.40	—
TLN	TLN270617C00450000	Call	2027-06-17	253	8.3	0.69	450.00	+20.61%	45.41	39.97	45.00	—
TLN	TLN270617C00440000	Call	2027-06-17	253	8.3	0.69	440.00	+17.93%	51.51	43.71	27.00	—
TLN	TLN270617C00430000	Call	2027-06-17	253	8.3	0.69	430.00	+15.25%	55.53	47.45	29.75	—
TLN	TLN270617C00420000	Call	2027-06-17	253	8.3	0.69	420.00	+12.57%	57.58	50.76	25.50	—
TLN	TLN270617C00410000	Call	2027-06-17	253	8.3	0.69	410.00	+9.89%	60.47	52.89	32.60	—
TLN	TLN270617C00400000	Call	2027-06-17	253	8.3	0.69	400.00	+7.21%	63.89	57.21	64.80	—
TLN	TLN270617C00390000	Call	2027-06-17	253	8.3	0.69	390.00	+4.53%	67.75	61.10	37.70	—
TLN	TLN270617C00380000	Call	2027-06-17	253	8.3	0.69	380.00	+1.85%	74.47	64.13	39.70	—
TLN	TLN270617C00370000	Call	2027-06-17	253	8.3	0.69	370.00	-0.83%	77.22	69.50	50.64	—
TLN	TLN270617C00360000	Call	2027-06-17	253	8.3	0.69	360.00	-3.51%	80.91	76.34	69.00	—
TLN	TLN270617C00350000	Call	2027-06-17	253	8.3	0.69	350.00	-6.19%	86.48	78.59	39.69	—
TLN	TLN270617C00340000	Call	2027-06-17	253	8.3	0.69	340.00	-8.87%	93.69	83.77	57.86	—
TLN	TLN270617C00330000	Call	2027-06-17	253	8.3	0.69	330.00	-11.55%	99.21	90.03	67.73	—
TLN	TLN270617C00320000	Call	2027-06-17	253	8.3	0.69	320.00	-14.23%	103.64	94.99	63.50	—
TLN	TLN270617C00310000	Call	2027-06-17	253	8.3	0.69	310.00	-16.91%	108.23	100.67	68.50	—
TLN	TLN270617C00300000	Call	2027-06-17	253	8.3	0.69	300.00	-19.59%	117.27	109.18	75.80	—
TLN	TLN270617C00290000	Call	2027-06-17	253	8.3	0.69	290.00	-22.27%	121.58	116.40	111.00	—
TLN	TLN270617C00280000	Call	2027-06-17	253	8.3	0.69	280.00	-24.96%	126.23	119.38	72.00	—
TLN	TLN270617C00270000	Call	2027-06-17	253	8.3	0.69	270.00	-27.64%	134.10	129.57	125.00	—
TLN	TLN270617C00260000	Call	2027-06-17	253	8.3	0.69	260.00	-30.32%	139.62	133.69	167.46	—
TLN	TLN270617C00250000	Call	2027-06-17	253	8.3	0.69	250.00	-33.00%	151.66	144.97	86.60	—
TLN	TLN270617C00240000	Call	2027-06-17	253	8.3	0.69	240.00	-35.68%	157.02	150.27	99.00	—
TLN	TLN270617C00230000	Call	2027-06-17	253	8.3	0.69	230.00	-38.36%	161.91	154.15	109.75	—
TLN	TLN270617C00220000	Call	2027-06-17	253	8.3	0.69	220.00	-41.04%	171.81	164.19	225.81	—
TLN	TLN270617C00210000	Call	2027-06-17	253	8.3	0.69	210.00	-43.72%	183.04	174.98	—	—
TLN	TLN270617C00200000	Call	2027-06-17	253	8.3	0.69	200.00	-46.40%	191.61	185.43	208.76	—
TLN	TLN270617C00195000	Call	2027-06-17	253	8.3	0.69	195.00	-47.74%	189.86	186.29	190.00	—
TLN	TLN270617C00190000	Call	2027-06-17	253	8.3	0.69	190.00	-49.08%	201.59	190.34	159.03	—
TLN	TLN270617C00185000	Call	2027-06-17	253	8.3	0.69	185.00	-50.42%	200.40	196.31	214.15	—
TLN	TLN270617C00180000	Call	2027-06-17	253	8.3	0.69	180.00	-51.76%	205.98	201.69	—	—
TLN	TLN270617C00175000	Call	2027-06-17	253	8.3	0.69	175.00	-53.10%	214.28	199.90	250.30	—
TLN	TLN270617C00170000	Call	2027-06-17	253	8.3	0.69	170.00	-54.44%	217.90	207.72	—	—
TLN	TLN270617C00165000	Call	2027-06-17	253	8.3	0.69	165.00	-55.78%	222.74	210.87	—	—
TLN	TLN270617C00160000	Call	2027-06-17	253	8.3	0.69	160.00	-57.12%	225.51	216.31	263.31	—
TLN	TLN270617C00155000	Call	2027-06-17	253	8.3	0.69	155.00	-58.46%	231.50	221.52	—	—
TLN	TLN270617C00150000	Call	2027-06-17	253	8.3	0.69	150.00	-59.80%	230.27	222.82	254.00	—
TLN	TLN270617C00145000	Call	2027-06-17	253	8.3	0.69	145.00	-61.14%	234.23	233.42	—	—
TLN	TLN270617C00140000	Call	2027-06-17	253	8.3	0.69	140.00	-62.48%	241.94	234.35	—	—
TLN	TLN270617C00135000	Call	2027-06-17	253	8.3	0.69	135.00	-63.82%	251.55	242.68	286.50	—
TLN	TLN270617C00130000	Call	2027-06-17	253	8.3	0.69	130.00	-65.16%	255.63	248.30	—	—
TLN	TLN270617C00125000	Call	2027-06-17	253	8.3	0.69	125.00	-66.50%	252.17	249.57	—	—
TLN	TLN270617C00120000	Call	2027-06-17	253	8.3	0.69	120.00	-67.84%	259.35	249.36	285.78	—
TLN	TLN270617C00115000	Call	2027-06-17	253	8.3	0.69	115.00	-69.18%	263.18	260.63	285.24	—
TLN	TLN270617P00660000	Put	2027-06-17	253	8.3	0.69	660.00	+76.89%	296.76	283.89	—	—
TLN	TLN270617P00640000	Put	2027-06-17	253	8.3	0.69	640.00	+71.53%	271.41	263.24	—	—
TLN	TLN270617P00620000	Put	2027-06-17	253	8.3	0.69	620.00	+66.17%	250.15	246.46	—	—
TLN	TLN270617P00600000	Put	2027-06-17	253	8.3	0.69	600.00	+60.81%	236.47	228.47	—	—
TLN	TLN270617P00580000	Put	2027-06-17	253	8.3	0.69	580.00	+55.45%	220.73	208.23	—	—
TLN	TLN270617P00560000	Put	2027-06-17	253	8.3	0.69	560.00	+50.09%	202.60	193.65	—	—
TLN	TLN270617P00540000	Put	2027-06-17	253	8.3	0.69	540.00	+44.73%	183.58	175.23	186.80	—
TLN	TLN270617P00520000	Put	2027-06-17	253	8.3	0.69	520.00	+39.37%	169.97	159.02	156.00	—
TLN	TLN270617P00500000	Put	2027-06-17	253	8.3	0.69	500.00	+34.01%	153.82	144.87	142.90	—
TLN	TLN270617P00490000	Put	2027-06-17	253	8.3	0.69	490.00	+31.33%	144.85	137.48	136.20	—
TLN	TLN270617P00480000	Put	2027-06-17	253	8.3	0.69	480.00	+28.65%	136.24	129.18	129.60	—
TLN	TLN270617P00470000	Put	2027-06-17	253	8.3	0.69	470.00	+25.97%	128.77	122.55	123.40	—
TLN	TLN270617P00460000	Put	2027-06-17	253	8.3	0.69	460.00	+23.29%	120.81	113.40	139.90	—
TLN	TLN270617P00450000	Put	2027-06-17	253	8.3	0.69	450.00	+20.61%	114.48	106.03	130.60	—
TLN	TLN270617P00440000	Put	2027-06-17	253	8.3	0.69	440.00	+17.93%	106.57	97.69	125.50	—
TLN	TLN270617P00430000	Put	2027-06-17	253	8.3	0.69	430.00	+15.25%	100.33	89.60	120.90	—
TLN	TLN270617P00420000	Put	2027-06-17	253	8.3	0.69	420.00	+12.57%	92.25	84.66	102.00	—
TLN	TLN270617P00410000	Put	2027-06-17	253	8.3	0.69	410.00	+9.89%	87.78	81.30	86.90	—
TLN	TLN270617P00400000	Put	2027-06-17	253	8.3	0.69	400.00	+7.21%	81.21	72.11	124.55	—
TLN	TLN270617P00390000	Put	2027-06-17	253	8.3	0.69	390.00	+4.53%	74.42	69.09	117.25	—
TLN	TLN270617P00380000	Put	2027-06-17	253	8.3	0.69	380.00	+1.85%	69.57	60.76	110.20	—
TLN	TLN270617P00370000	Put	2027-06-17	253	8.3	0.69	370.00	-0.83%	62.86	54.35	81.29	—
TLN	TLN270617P00360000	Put	2027-06-17	253	8.3	0.69	360.00	-3.51%	58.09	50.10	56.40	—
TLN	TLN270617P00350000	Put	2027-06-17	253	8.3	0.69	350.00	-6.19%	53.81	44.59	81.50	—
TLN	TLN270617P00340000	Put	2027-06-17	253	8.3	0.69	340.00	-8.87%	48.62	39.43	74.60	—
TLN	TLN270617P00330000	Put	2027-06-17	253	8.3	0.69	330.00	-11.55%	43.90	36.02	79.50	—
TLN	TLN270617P00320000	Put	2027-06-17	253	8.3	0.69	320.00	-14.23%	40.89	32.05	62.04	—
TLN	TLN270617P00310000	Put	2027-06-17	253	8.3	0.69	310.00	-16.91%	37.34	28.37	53.90	—
TLN	TLN270617P00300000	Put	2027-06-17	253	8.3	0.69	300.00	-19.59%	33.07	24.34	48.30	—
TLN	TLN270617P00290000	Put	2027-06-17	253	8.3	0.69	290.00	-22.27%	25.90	22.38	27.11	—
TLN	TLN270617P00280000	Put	2027-06-17	253	8.3	0.69	280.00	-24.96%	24.76	19.21	21.50	—
TLN	TLN270617P00270000	Put	2027-06-17	253	8.3	0.69	270.00	-27.64%	23.30	15.75	38.00	—
TLN	TLN270617P00260000	Put	2027-06-17	253	8.3	0.69	260.00	-30.32%	20.28	13.61	29.00	—
TLN	TLN270617P00250000	Put	2027-06-17	253	8.3	0.69	250.00	-33.00%	17.98	10.37	26.10	—
TLN	TLN270617P00240000	Put	2027-06-17	253	8.3	0.69	240.00	-35.68%	15.77	8.38	25.51	—
TLN	TLN270617P00230000	Put	2027-06-17	253	8.3	0.69	230.00	-38.36%	14.16	7.29	25.20	—
TLN	TLN270617P00220000	Put	2027-06-17	253	8.3	0.69	220.00	-41.04%	11.86	5.59	18.70	—
TLN	TLN270617P00210000	Put	2027-06-17	253	8.3	0.69	210.00	-43.72%	10.58	3.04	20.30	—
TLN	TLN270617P00200000	Put	2027-06-17	253	8.3	0.69	200.00	-46.40%	9.11	1.98	15.99	—
TLN	TLN270617P00195000	Put	2027-06-17	253	8.3	0.69	195.00	-47.74%	9.52	1.17	13.50	—
TLN	TLN270617P00190000	Put	2027-06-17	253	8.3	0.69	190.00	-49.08%	7.74	2.42	11.00	—
TLN	TLN270617P00185000	Put	2027-06-17	253	8.3	0.69	185.00	-50.42%	7.70	1.57	—	—
TLN	TLN270617P00180000	Put	2027-06-17	253	8.3	0.69	180.00	-51.76%	8.23	1.13	10.30	—
TLN	TLN270617P00175000	Put	2027-06-17	253	8.3	0.69	175.00	-53.10%	6.99	0.68	9.29	—
TLN	TLN270617P00170000	Put	2027-06-17	253	8.3	0.69	170.00	-54.44%	6.91	0.33	11.42	—
TLN	TLN270617P00165000	Put	2027-06-17	253	8.3	0.69	165.00	-55.78%	6.63	0.07	6.90	—
TLN	TLN270617P00160000	Put	2027-06-17	253	8.3	0.69	160.00	-57.12%	6.43	0.07	6.80	—
TLN	TLN270617P00155000	Put	2027-06-17	253	8.3	0.69	155.00	-58.46%	6.23	0.03	—	—
TLN	TLN270617P00150000	Put	2027-06-17	253	8.3	0.69	150.00	-59.80%	5.96	0.03	6.27	—
TLN	TLN270617P00145000	Put	2027-06-17	253	8.3	0.69	145.00	-61.14%	5.67	0.03	—	—
TLN	TLN270617P00140000	Put	2027-06-17	253	8.3	0.69	140.00	-62.48%	5.42	0.07	4.30	—
TLN	TLN270617P00135000	Put	2027-06-17	253	8.3	0.69	135.00	-63.82%	5.26	0.03	14.60	—
TLN	TLN270617P00130000	Put	2027-06-17	253	8.3	0.69	130.00	-65.16%	5.08	0.07	—	—
TLN	TLN270617P00125000	Put	2027-06-17	253	8.3	0.69	125.00	-66.50%	1.57	0.07	5.50	—
TLN	TLN270617P00120000	Put	2027-06-17	253	8.3	0.69	120.00	-67.84%	3.52	0.03	1.02	—
TLN	TLN270617P00115000	Put	2027-06-17	253	8.3	0.69	115.00	-69.18%	2.45	0.00	1.70	—
TLN	TLN270917C00490000	Call	2027-09-17	345	11.3	0.95	490.00	+31.33%	51.52	42.51	—	—
TLN	TLN270917C00480000	Call	2027-09-17	345	11.3	0.95	480.00	+28.65%	54.59	44.54	—	—
TLN	TLN270917C00470000	Call	2027-09-17	345	11.3	0.95	470.00	+25.97%	56.60	46.79	—	—
TLN	TLN270917C00460000	Call	2027-09-17	345	11.3	0.95	460.00	+23.29%	60.67	49.79	—	—
TLN	TLN270917C00450000	Call	2027-09-17	345	11.3	0.95	450.00	+20.61%	62.66	53.33	49.45	—
TLN	TLN270917C00440000	Call	2027-09-17	345	11.3	0.95	440.00	+17.93%	64.98	55.60	30.80	—
TLN	TLN270917C00430000	Call	2027-09-17	345	11.3	0.95	430.00	+15.25%	67.31	59.03	33.10	—
TLN	TLN270917C00420000	Call	2027-09-17	345	11.3	0.95	420.00	+12.57%	72.47	62.11	—	—
TLN	TLN270917C00410000	Call	2027-09-17	345	11.3	0.95	410.00	+9.89%	74.60	64.72	—	—
TLN	TLN270917C00400000	Call	2027-09-17	345	11.3	0.95	400.00	+7.21%	79.75	69.62	—	—
TLN	TLN270917C00390000	Call	2027-09-17	345	11.3	0.95	390.00	+4.53%	82.72	74.96	—	—
TLN	TLN270917C00380000	Call	2027-09-17	345	11.3	0.95	380.00	+1.85%	85.32	76.91	—	—
TLN	TLN270917C00370000	Call	2027-09-17	345	11.3	0.95	370.00	-0.83%	89.64	82.78	—	—
TLN	TLN270917C00360000	Call	2027-09-17	345	11.3	0.95	360.00	-3.51%	93.86	87.11	—	—
TLN	TLN270917C00350000	Call	2027-09-17	345	11.3	0.95	350.00	-6.19%	100.55	91.71	—	—
TLN	TLN270917C00340000	Call	2027-09-17	345	11.3	0.95	340.00	-8.87%	105.46	97.47	—	—
TLN	TLN270917C00330000	Call	2027-09-17	345	11.3	0.95	330.00	-11.55%	111.18	100.57	—	—
TLN	TLN270917C00320000	Call	2027-09-17	345	11.3	0.95	320.00	-14.23%	116.03	106.39	—	—
TLN	TLN270917C00310000	Call	2027-09-17	345	11.3	0.95	310.00	-16.91%	119.67	114.17	—	—
TLN	TLN270917C00300000	Call	2027-09-17	345	11.3	0.95	300.00	-19.59%	123.60	115.67	—	—
TLN	TLN270917C00290000	Call	2027-09-17	345	11.3	0.95	290.00	-22.27%	134.10	122.41	—	—
TLN	TLN270917C00280000	Call	2027-09-17	345	11.3	0.95	280.00	-24.96%	138.82	128.11	—	—
TLN	TLN270917C00270000	Call	2027-09-17	345	11.3	0.95	270.00	-27.64%	143.00	137.95	—	—
TLN	TLN270917C00260000	Call	2027-09-17	345	11.3	0.95	260.00	-30.32%	148.65	142.26	—	—
TLN	TLN270917C00250000	Call	2027-09-17	345	11.3	0.95	250.00	-33.00%	155.72	151.86	—	—
TLN	TLN270917C00240000	Call	2027-09-17	345	11.3	0.95	240.00	-35.68%	162.66	156.16	—	—
TLN	TLN270917C00230000	Call	2027-09-17	345	11.3	0.95	230.00	-38.36%	174.51	163.49	—	—
TLN	TLN270917C00220000	Call	2027-09-17	345	11.3	0.95	220.00	-41.04%	182.26	174.30	—	—
TLN	TLN270917C00210000	Call	2027-09-17	345	11.3	0.95	210.00	-43.72%	190.64	179.92	—	—
TLN	TLN270917C00200000	Call	2027-09-17	345	11.3	0.95	200.00	-46.40%	191.74	188.71	139.30	—
TLN	TLN270917C00195000	Call	2027-09-17	345	11.3	0.95	195.00	-47.74%	197.92	193.28	—	—
TLN	TLN270917C00190000	Call	2027-09-17	345	11.3	0.95	190.00	-49.08%	201.25	193.55	—	—
TLN	TLN270917C00185000	Call	2027-09-17	345	11.3	0.95	185.00	-50.42%	205.02	199.31	—	—
TLN	TLN270917C00180000	Call	2027-09-17	345	11.3	0.95	180.00	-51.76%	213.38	200.05	—	—
TLN	TLN270917C00175000	Call	2027-09-17	345	11.3	0.95	175.00	-53.10%	219.94	206.98	—	—
TLN	TLN270917C00170000	Call	2027-09-17	345	11.3	0.95	170.00	-54.44%	224.22	209.87	—	—
TLN	TLN270917C00165000	Call	2027-09-17	345	11.3	0.95	165.00	-55.78%	219.83	218.70	—	—
TLN	TLN270917C00160000	Call	2027-09-17	345	11.3	0.95	160.00	-57.12%	225.84	219.51	—	—
TLN	TLN270917C00155000	Call	2027-09-17	345	11.3	0.95	155.00	-58.46%	234.96	228.02	—	—
TLN	TLN270917C00150000	Call	2027-09-17	345	11.3	0.95	150.00	-59.80%	235.62	225.34	—	—
TLN	TLN270917P00490000	Put	2027-09-17	345	11.3	0.95	490.00	+31.33%	153.26	140.30	—	—
TLN	TLN270917P00480000	Put	2027-09-17	345	11.3	0.95	480.00	+28.65%	144.99	137.64	—	—
TLN	TLN270917P00470000	Put	2027-09-17	345	11.3	0.95	470.00	+25.97%	136.77	124.62	—	—
TLN	TLN270917P00460000	Put	2027-09-17	345	11.3	0.95	460.00	+23.29%	127.81	118.88	—	—
TLN	TLN270917P00450000	Put	2027-09-17	345	11.3	0.95	450.00	+20.61%	121.88	114.89	—	—
TLN	TLN270917P00440000	Put	2027-09-17	345	11.3	0.95	440.00	+17.93%	114.02	106.53	—	—
TLN	TLN270917P00430000	Put	2027-09-17	345	11.3	0.95	430.00	+15.25%	110.02	101.02	—	—
TLN	TLN270917P00420000	Put	2027-09-17	345	11.3	0.95	420.00	+12.57%	103.65	94.64	—	—
TLN	TLN270917P00410000	Put	2027-09-17	345	11.3	0.95	410.00	+9.89%	96.31	85.87	—	—
TLN	TLN270917P00400000	Put	2027-09-17	345	11.3	0.95	400.00	+7.21%	90.80	81.88	—	—
TLN	TLN270917P00390000	Put	2027-09-17	345	11.3	0.95	390.00	+4.53%	83.80	74.10	—	—
TLN	TLN270917P00380000	Put	2027-09-17	345	11.3	0.95	380.00	+1.85%	79.92	70.02	—	—
TLN	TLN270917P00370000	Put	2027-09-17	345	11.3	0.95	370.00	-0.83%	72.43	63.02	—	—
TLN	TLN270917P00360000	Put	2027-09-17	345	11.3	0.95	360.00	-3.51%	67.66	57.81	—	—
TLN	TLN270917P00350000	Put	2027-09-17	345	11.3	0.95	350.00	-6.19%	62.25	53.73	—	—
TLN	TLN270917P00340000	Put	2027-09-17	345	11.3	0.95	340.00	-8.87%	57.00	49.39	—	—
TLN	TLN270917P00330000	Put	2027-09-17	345	11.3	0.95	330.00	-11.55%	52.04	44.32	74.30	—
TLN	TLN270917P00320000	Put	2027-09-17	345	11.3	0.95	320.00	-14.23%	47.14	40.44	—	—
TLN	TLN270917P00310000	Put	2027-09-17	345	11.3	0.95	310.00	-16.91%	44.88	34.33	58.20	—
TLN	TLN270917P00300000	Put	2027-09-17	345	11.3	0.95	300.00	-19.59%	37.25	31.22	—	—
TLN	TLN270917P00290000	Put	2027-09-17	345	11.3	0.95	290.00	-22.27%	35.43	27.98	50.85	—
TLN	TLN270917P00280000	Put	2027-09-17	345	11.3	0.95	280.00	-24.96%	33.62	24.12	46.90	—
TLN	TLN270917P00270000	Put	2027-09-17	345	11.3	0.95	270.00	-27.64%	28.77	20.76	38.10	—
TLN	TLN270917P00260000	Put	2027-09-17	345	11.3	0.95	260.00	-30.32%	25.57	18.17	37.40	—
TLN	TLN270917P00250000	Put	2027-09-17	345	11.3	0.95	250.00	-33.00%	22.91	15.24	32.96	—
TLN	TLN270917P00240000	Put	2027-09-17	345	11.3	0.95	240.00	-35.68%	21.05	12.04	29.40	—
TLN	TLN270917P00230000	Put	2027-09-17	345	11.3	0.95	230.00	-38.36%	18.98	9.91	25.80	—
TLN	TLN270917P00220000	Put	2027-09-17	345	11.3	0.95	220.00	-41.04%	15.74	8.02	19.00	—
TLN	TLN270917P00210000	Put	2027-09-17	345	11.3	0.95	210.00	-43.72%	15.04	5.90	—	—
TLN	TLN270917P00200000	Put	2027-09-17	345	11.3	0.95	200.00	-46.40%	13.06	4.02	—	—
TLN	TLN270917P00195000	Put	2027-09-17	345	11.3	0.95	195.00	-47.74%	11.77	3.93	—	—
TLN	TLN270917P00190000	Put	2027-09-17	345	11.3	0.95	190.00	-49.08%	11.79	2.98	—	—
TLN	TLN270917P00185000	Put	2027-09-17	345	11.3	0.95	185.00	-50.42%	11.20	1.98	—	—
TLN	TLN270917P00180000	Put	2027-09-17	345	11.3	0.95	180.00	-51.76%	8.46	1.02	—	—
TLN	TLN270917P00175000	Put	2027-09-17	345	11.3	0.95	175.00	-53.10%	10.07	1.02	—	—
TLN	TLN270917P00170000	Put	2027-09-17	345	11.3	0.95	170.00	-54.44%	9.81	0.07	—	—
TLN	TLN270917P00165000	Put	2027-09-17	345	11.3	0.95	165.00	-55.78%	10.20	0.08	—	—
TLN	TLN270917P00160000	Put	2027-09-17	345	11.3	0.95	160.00	-57.12%	9.93	0.08	—	—
TLN	TLN270917P00155000	Put	2027-09-17	345	11.3	0.95	155.00	-58.46%	9.96	0.07	—	—
TLN	TLN270917P00150000	Put	2027-09-17	345	11.3	0.95	150.00	-59.80%	9.86	0.03	—	—
TLN	TLN280121C00660000	Call	2028-01-21	471	15.5	1.29	660.00	+76.89%	32.67	27.22	31.00	—
TLN	TLN280121C00640000	Call	2028-01-21	471	15.5	1.29	640.00	+71.53%	37.73	28.83	22.00	—
TLN	TLN280121C00620000	Call	2028-01-21	471	15.5	1.29	620.00	+66.17%	38.06	31.52	36.85	—
TLN	TLN280121C00600000	Call	2028-01-21	471	15.5	1.29	600.00	+60.81%	40.62	34.81	40.05	—
TLN	TLN280121C00580000	Call	2028-01-21	471	15.5	1.29	580.00	+55.45%	43.87	39.46	43.40	—
TLN	TLN280121C00560000	Call	2028-01-21	471	15.5	1.29	560.00	+50.09%	49.65	43.59	45.50	—
TLN	TLN280121C00540000	Call	2028-01-21	471	15.5	1.29	540.00	+44.73%	53.87	46.34	30.45	—
TLN	TLN280121C00530000	Call	2028-01-21	471	15.5	1.29	530.00	+42.05%	55.88	49.82	54.60	—
TLN	TLN280121C00520000	Call	2028-01-21	471	15.5	1.29	520.00	+39.37%	58.01	52.01	31.40	—
TLN	TLN280121C00510000	Call	2028-01-21	471	15.5	1.29	510.00	+36.69%	61.99	52.60	58.65	—
TLN	TLN280121C00500000	Call	2028-01-21	471	15.5	1.29	500.00	+34.01%	63.51	55.90	55.20	—
TLN	TLN280121C00490000	Call	2028-01-21	471	15.5	1.29	490.00	+31.33%	65.60	58.31	32.00	—
TLN	TLN280121C00480000	Call	2028-01-21	471	15.5	1.29	480.00	+28.65%	66.34	63.96	67.00	—
TLN	TLN280121C00470000	Call	2028-01-21	471	15.5	1.29	470.00	+25.97%	71.03	65.06	67.50	—
TLN	TLN280121C00460000	Call	2028-01-21	471	15.5	1.29	460.00	+23.29%	73.92	68.71	43.20	—
TLN	TLN280121C00450000	Call	2028-01-21	471	15.5	1.29	450.00	+20.61%	77.78	68.80	72.46	—
TLN	TLN280121C00440000	Call	2028-01-21	471	15.5	1.29	440.00	+17.93%	79.80	72.06	73.40	—
TLN	TLN280121C00430000	Call	2028-01-21	471	15.5	1.29	430.00	+15.25%	81.16	77.13	45.40	—
TLN	TLN280121C00420000	Call	2028-01-21	471	15.5	1.29	420.00	+12.57%	86.77	79.44	54.48	—
TLN	TLN280121C00410000	Call	2028-01-21	471	15.5	1.29	410.00	+9.89%	88.41	83.78	47.80	—
TLN	TLN280121C00400000	Call	2028-01-21	471	15.5	1.29	400.00	+7.21%	93.51	86.40	84.20	—
TLN	TLN280121C00390000	Call	2028-01-21	471	15.5	1.29	390.00	+4.53%	99.73	90.21	54.10	—
TLN	TLN280121C00380000	Call	2028-01-21	471	15.5	1.29	380.00	+1.85%	103.27	93.74	65.98	—
TLN	TLN280121C00370000	Call	2028-01-21	471	15.5	1.29	370.00	-0.83%	104.46	96.93	65.46	—
TLN	TLN280121C00360000	Call	2028-01-21	471	15.5	1.29	360.00	-3.51%	110.22	102.78	137.70	—
TLN	TLN280121C00350000	Call	2028-01-21	471	15.5	1.29	350.00	-6.19%	113.81	107.93	85.10	—
TLN	TLN280121C00340000	Call	2028-01-21	471	15.5	1.29	340.00	-8.87%	120.21	113.66	110.00	—
TLN	TLN280121C00330000	Call	2028-01-21	471	15.5	1.29	330.00	-11.55%	124.27	115.34	79.95	—
TLN	TLN280121C00320000	Call	2028-01-21	471	15.5	1.29	320.00	-14.23%	129.51	122.19	110.00	—
TLN	TLN280121C00310000	Call	2028-01-21	471	15.5	1.29	310.00	-16.91%	134.71	126.23	131.95	—
TLN	TLN280121C00300000	Call	2028-01-21	471	15.5	1.29	300.00	-19.59%	137.97	131.88	129.00	—
TLN	TLN280121C00290000	Call	2028-01-21	471	15.5	1.29	290.00	-22.27%	142.51	134.87	83.58	—
TLN	TLN280121C00280000	Call	2028-01-21	471	15.5	1.29	280.00	-24.96%	148.30	142.00	88.50	—
TLN	TLN280121C00270000	Call	2028-01-21	471	15.5	1.29	270.00	-27.64%	156.06	147.18	150.00	—
TLN	TLN280121C00260000	Call	2028-01-21	471	15.5	1.29	260.00	-30.32%	160.40	156.18	114.76	—
TLN	TLN280121C00250000	Call	2028-01-21	471	15.5	1.29	250.00	-33.00%	166.49	161.89	156.00	—
TLN	TLN280121C00240000	Call	2028-01-21	471	15.5	1.29	240.00	-35.68%	171.55	168.35	113.50	—
TLN	TLN280121C00230000	Call	2028-01-21	471	15.5	1.29	230.00	-38.36%	178.51	172.00	—	—
TLN	TLN280121C00220000	Call	2028-01-21	471	15.5	1.29	220.00	-41.04%	191.24	180.75	184.35	—
TLN	TLN280121C00210000	Call	2028-01-21	471	15.5	1.29	210.00	-43.72%	195.07	189.31	266.38	—
TLN	TLN280121C00200000	Call	2028-01-21	471	15.5	1.29	200.00	-46.40%	205.87	196.88	148.00	—
TLN	TLN280121C00195000	Call	2028-01-21	471	15.5	1.29	195.00	-47.74%	205.68	199.84	—	—
TLN	TLN280121C00190000	Call	2028-01-21	471	15.5	1.29	190.00	-49.08%	206.90	203.96	217.75	—
TLN	TLN280121C00185000	Call	2028-01-21	471	15.5	1.29	185.00	-50.42%	216.00	208.17	—	—
TLN	TLN280121C00180000	Call	2028-01-21	471	15.5	1.29	180.00	-51.76%	214.02	205.90	230.98	—
TLN	TLN280121C00175000	Call	2028-01-21	471	15.5	1.29	175.00	-53.10%	219.44	210.22	—	—
TLN	TLN280121C00170000	Call	2028-01-21	471	15.5	1.29	170.00	-54.44%	223.14	217.46	—	—
TLN	TLN280121C00165000	Call	2028-01-21	471	15.5	1.29	165.00	-55.78%	230.98	216.89	—	—
TLN	TLN280121C00160000	Call	2028-01-21	471	15.5	1.29	160.00	-57.12%	236.68	227.05	162.00	—
TLN	TLN280121C00155000	Call	2028-01-21	471	15.5	1.29	155.00	-58.46%	237.04	226.44	—	—
TLN	TLN280121C00150000	Call	2028-01-21	471	15.5	1.29	150.00	-59.80%	244.26	229.32	—	—
TLN	TLN280121P00660000	Put	2028-01-21	471	15.5	1.29	660.00	+76.89%	302.20	296.33	274.40	—
TLN	TLN280121P00640000	Put	2028-01-21	471	15.5	1.29	640.00	+71.53%	285.61	278.61	274.94	—
TLN	TLN280121P00620000	Put	2028-01-21	471	15.5	1.29	620.00	+66.17%	266.28	253.96	288.20	—
TLN	TLN280121P00600000	Put	2028-01-21	471	15.5	1.29	600.00	+60.81%	251.21	240.14	247.50	—
TLN	TLN280121P00580000	Put	2028-01-21	471	15.5	1.29	580.00	+55.45%	232.29	222.10	249.10	—
TLN	TLN280121P00560000	Put	2028-01-21	471	15.5	1.29	560.00	+50.09%	217.07	210.01	223.81	—
TLN	TLN280121P00540000	Put	2028-01-21	471	15.5	1.29	540.00	+44.73%	196.21	191.67	—	—
TLN	TLN280121P00530000	Put	2028-01-21	471	15.5	1.29	530.00	+42.05%	186.83	181.68	217.48	—
TLN	TLN280121P00520000	Put	2028-01-21	471	15.5	1.29	520.00	+39.37%	181.65	178.25	196.88	—
TLN	TLN280121P00510000	Put	2028-01-21	471	15.5	1.29	510.00	+36.69%	177.78	170.19	214.40	—
TLN	TLN280121P00500000	Put	2028-01-21	471	15.5	1.29	500.00	+34.01%	166.25	161.54	—	—
TLN	TLN280121P00490000	Put	2028-01-21	471	15.5	1.29	490.00	+31.33%	161.13	153.89	—	—
TLN	TLN280121P00480000	Put	2028-01-21	471	15.5	1.29	480.00	+28.65%	155.08	146.47	—	—
TLN	TLN280121P00470000	Put	2028-01-21	471	15.5	1.29	470.00	+25.97%	144.75	138.92	—	—
TLN	TLN280121P00460000	Put	2028-01-21	471	15.5	1.29	460.00	+23.29%	137.03	129.33	—	—
TLN	TLN280121P00450000	Put	2028-01-21	471	15.5	1.29	450.00	+20.61%	133.73	125.05	—	—
TLN	TLN280121P00440000	Put	2028-01-21	471	15.5	1.29	440.00	+17.93%	123.55	118.69	—	—
TLN	TLN280121P00430000	Put	2028-01-21	471	15.5	1.29	430.00	+15.25%	119.02	110.91	—	—
TLN	TLN280121P00420000	Put	2028-01-21	471	15.5	1.29	420.00	+12.57%	113.46	104.77	115.50	—
TLN	TLN280121P00410000	Put	2028-01-21	471	15.5	1.29	410.00	+9.89%	107.69	98.04	110.00	—
TLN	TLN280121P00400000	Put	2028-01-21	471	15.5	1.29	400.00	+7.21%	101.64	91.42	104.20	—
TLN	TLN280121P00390000	Put	2028-01-21	471	15.5	1.29	390.00	+4.53%	92.69	85.38	100.50	—
TLN	TLN280121P00380000	Put	2028-01-21	471	15.5	1.29	380.00	+1.85%	87.03	81.63	123.81	—
TLN	TLN280121P00370000	Put	2028-01-21	471	15.5	1.29	370.00	-0.83%	81.43	75.80	101.20	—
TLN	TLN280121P00360000	Put	2028-01-21	471	15.5	1.29	360.00	-3.51%	75.59	69.71	105.53	—
TLN	TLN280121P00350000	Put	2028-01-21	471	15.5	1.29	350.00	-6.19%	70.67	67.26	69.20	—
TLN	TLN280121P00340000	Put	2028-01-21	471	15.5	1.29	340.00	-8.87%	66.73	60.09	89.20	—
TLN	TLN280121P00330000	Put	2028-01-21	471	15.5	1.29	330.00	-11.55%	60.92	54.18	75.80	—
TLN	TLN280121P00320000	Put	2028-01-21	471	15.5	1.29	320.00	-14.23%	57.85	50.72	71.60	—
TLN	TLN280121P00310000	Put	2028-01-21	471	15.5	1.29	310.00	-16.91%	53.37	44.91	66.00	—
TLN	TLN280121P00300000	Put	2028-01-21	471	15.5	1.29	300.00	-19.59%	46.67	41.35	44.90	—
TLN	TLN280121P00290000	Put	2028-01-21	471	15.5	1.29	290.00	-22.27%	44.22	37.56	52.50	—
TLN	TLN280121P00280000	Put	2028-01-21	471	15.5	1.29	280.00	-24.96%	40.40	33.63	59.00	—
TLN	TLN280121P00270000	Put	2028-01-21	471	15.5	1.29	270.00	-27.64%	37.05	28.72	45.10	—
TLN	TLN280121P00260000	Put	2028-01-21	471	15.5	1.29	260.00	-30.32%	33.02	26.58	45.70	—
TLN	TLN280121P00250000	Put	2028-01-21	471	15.5	1.29	250.00	-33.00%	30.27	23.53	35.50	—
TLN	TLN280121P00240000	Put	2028-01-21	471	15.5	1.29	240.00	-35.68%	27.24	20.29	39.08	—
TLN	TLN280121P00230000	Put	2028-01-21	471	15.5	1.29	230.00	-38.36%	23.02	18.54	23.00	—
TLN	TLN280121P00220000	Put	2028-01-21	471	15.5	1.29	220.00	-41.04%	22.18	15.56	25.00	—
TLN	TLN280121P00210000	Put	2028-01-21	471	15.5	1.29	210.00	-43.72%	18.66	13.51	28.50	—
TLN	TLN280121P00200000	Put	2028-01-21	471	15.5	1.29	200.00	-46.40%	16.77	8.98	24.30	—
TLN	TLN280121P00195000	Put	2028-01-21	471	15.5	1.29	195.00	-47.74%	15.75	8.02	23.00	—
TLN	TLN280121P00190000	Put	2028-01-21	471	15.5	1.29	190.00	-49.08%	14.74	7.02	22.10	—
TLN	TLN280121P00185000	Put	2028-01-21	471	15.5	1.29	185.00	-50.42%	14.10	6.12	20.50	—
TLN	TLN280121P00180000	Put	2028-01-21	471	15.5	1.29	180.00	-51.76%	14.13	5.08	21.40	—
TLN	TLN280121P00175000	Put	2028-01-21	471	15.5	1.29	175.00	-53.10%	13.06	4.08	17.60	—
TLN	TLN280121P00170000	Put	2028-01-21	471	15.5	1.29	170.00	-54.44%	11.76	3.06	19.65	—
TLN	TLN280121P00165000	Put	2028-01-21	471	15.5	1.29	165.00	-55.78%	10.95	1.98	10.00	—
TLN	TLN280121P00160000	Put	2028-01-21	471	15.5	1.29	160.00	-57.12%	11.04	2.07	9.70	—
TLN	TLN280121P00155000	Put	2028-01-21	471	15.5	1.29	155.00	-58.46%	10.09	1.02	10.00	—
TLN	TLN280121P00150000	Put	2028-01-21	471	15.5	1.29	150.00	-59.80%	8.24	0.03	—	—
TLN	TLN290119C00490000	Call	2029-01-19	835	27.4	2.29	490.00	+31.33%	102.00	95.41	101.55	—
TLN	TLN290119C00480000	Call	2029-01-19	835	27.4	2.29	480.00	+28.65%	106.93	97.04	—	—
TLN	TLN290119C00470000	Call	2029-01-19	835	27.4	2.29	470.00	+25.97%	110.65	102.20	—	—
TLN	TLN290119C00460000	Call	2029-01-19	835	27.4	2.29	460.00	+23.29%	111.64	103.23	106.25	—
TLN	TLN290119C00450000	Call	2029-01-19	835	27.4	2.29	450.00	+20.61%	112.01	105.26	79.00	—
TLN	TLN290119C00440000	Call	2029-01-19	835	27.4	2.29	440.00	+17.93%	115.67	108.73	—	—
TLN	TLN290119C00430000	Call	2029-01-19	835	27.4	2.29	430.00	+15.25%	122.37	111.50	—	—
TLN	TLN290119C00420000	Call	2029-01-19	835	27.4	2.29	420.00	+12.57%	121.36	112.92	—	—
TLN	TLN290119C00410000	Call	2029-01-19	835	27.4	2.29	410.00	+9.89%	128.38	119.92	—	—
TLN	TLN290119C00400000	Call	2029-01-19	835	27.4	2.29	400.00	+7.21%	129.81	119.97	—	—
TLN	TLN290119C00390000	Call	2029-01-19	835	27.4	2.29	390.00	+4.53%	132.57	126.26	—	—
TLN	TLN290119C00380000	Call	2029-01-19	835	27.4	2.29	380.00	+1.85%	135.07	128.36	—	—
TLN	TLN290119C00370000	Call	2029-01-19	835	27.4	2.29	370.00	-0.83%	137.52	133.62	—	—
TLN	TLN290119C00360000	Call	2029-01-19	835	27.4	2.29	360.00	-3.51%	142.88	136.90	—	—
TLN	TLN290119C00350000	Call	2029-01-19	835	27.4	2.29	350.00	-6.19%	147.04	141.68	96.50	—
TLN	TLN290119C00340000	Call	2029-01-19	835	27.4	2.29	340.00	-8.87%	154.02	144.49	118.90	—
TLN	TLN290119C00330000	Call	2029-01-19	835	27.4	2.29	330.00	-11.55%	157.34	149.91	109.70	—
TLN	TLN290119C00320000	Call	2029-01-19	835	27.4	2.29	320.00	-14.23%	157.01	153.54	116.60	—
TLN	TLN290119C00310000	Call	2029-01-19	835	27.4	2.29	310.00	-16.91%	163.22	153.42	—	—
TLN	TLN290119C00300000	Call	2029-01-19	835	27.4	2.29	300.00	-19.59%	171.35	162.44	107.00	—
TLN	TLN290119C00290000	Call	2029-01-19	835	27.4	2.29	290.00	-22.27%	177.15	166.49	—	—
TLN	TLN290119C00280000	Call	2029-01-19	835	27.4	2.29	280.00	-24.96%	180.97	167.07	—	—
TLN	TLN290119C00270000	Call	2029-01-19	835	27.4	2.29	270.00	-27.64%	184.79	173.95	—	—
TLN	TLN290119C00260000	Call	2029-01-19	835	27.4	2.29	260.00	-30.32%	189.43	179.31	—	—
TLN	TLN290119C00250000	Call	2029-01-19	835	27.4	2.29	250.00	-33.00%	196.74	188.96	192.03	—
TLN	TLN290119C00240000	Call	2029-01-19	835	27.4	2.29	240.00	-35.68%	197.30	193.66	—	—
TLN	TLN290119C00230000	Call	2029-01-19	835	27.4	2.29	230.00	-38.36%	200.58	192.25	—	—
TLN	TLN290119C00220000	Call	2029-01-19	835	27.4	2.29	220.00	-41.04%	206.56	202.48	143.99	—
TLN	TLN290119C00210000	Call	2029-01-19	835	27.4	2.29	210.00	-43.72%	216.17	206.96	—	—
TLN	TLN290119C00200000	Call	2029-01-19	835	27.4	2.29	200.00	-46.40%	223.70	215.54	156.82	—
TLN	TLN290119C00195000	Call	2029-01-19	835	27.4	2.29	195.00	-47.74%	227.26	216.92	—	—
TLN	TLN290119C00190000	Call	2029-01-19	835	27.4	2.29	190.00	-49.08%	228.32	225.29	—	—
TLN	TLN290119C00185000	Call	2029-01-19	835	27.4	2.29	185.00	-50.42%	226.64	221.39	—	—
TLN	TLN290119C00180000	Call	2029-01-19	835	27.4	2.29	180.00	-51.76%	232.94	223.64	—	—
TLN	TLN290119C00175000	Call	2029-01-19	835	27.4	2.29	175.00	-53.10%	236.97	228.71	—	—
TLN	TLN290119C00170000	Call	2029-01-19	835	27.4	2.29	170.00	-54.44%	238.58	236.75	—	—
TLN	TLN290119C00165000	Call	2029-01-19	835	27.4	2.29	165.00	-55.78%	247.56	236.27	—	—
TLN	TLN290119C00160000	Call	2029-01-19	835	27.4	2.29	160.00	-57.12%	243.52	237.81	—	—
TLN	TLN290119C00155000	Call	2029-01-19	835	27.4	2.29	155.00	-58.46%	248.66	246.10	—	—
TLN	TLN290119C00150000	Call	2029-01-19	835	27.4	2.29	150.00	-59.80%	253.48	246.43	—	—
TLN	TLN290119P00490000	Put	2029-01-19	835	27.4	2.29	490.00	+31.33%	181.49	167.95	—	—
TLN	TLN290119P00480000	Put	2029-01-19	835	27.4	2.29	480.00	+28.65%	172.52	161.76	—	—
TLN	TLN290119P00470000	Put	2029-01-19	835	27.4	2.29	470.00	+25.97%	164.28	158.70	—	—
TLN	TLN290119P00460000	Put	2029-01-19	835	27.4	2.29	460.00	+23.29%	158.47	151.00	—	—
TLN	TLN290119P00450000	Put	2029-01-19	835	27.4	2.29	450.00	+20.61%	154.07	141.83	—	—
TLN	TLN290119P00440000	Put	2029-01-19	835	27.4	2.29	440.00	+17.93%	143.75	135.16	—	—
TLN	TLN290119P00430000	Put	2029-01-19	835	27.4	2.29	430.00	+15.25%	136.39	128.11	—	—
TLN	TLN290119P00420000	Put	2029-01-19	835	27.4	2.29	420.00	+12.57%	130.22	121.79	—	—
TLN	TLN290119P00410000	Put	2029-01-19	835	27.4	2.29	410.00	+9.89%	123.71	120.33	—	—
TLN	TLN290119P00400000	Put	2029-01-19	835	27.4	2.29	400.00	+7.21%	121.87	110.42	—	—
TLN	TLN290119P00390000	Put	2029-01-19	835	27.4	2.29	390.00	+4.53%	113.98	104.98	—	—
TLN	TLN290119P00380000	Put	2029-01-19	835	27.4	2.29	380.00	+1.85%	107.83	98.58	—	—
TLN	TLN290119P00370000	Put	2029-01-19	835	27.4	2.29	370.00	-0.83%	102.03	93.83	—	—
TLN	TLN290119P00360000	Put	2029-01-19	835	27.4	2.29	360.00	-3.51%	94.32	88.62	—	—
TLN	TLN290119P00350000	Put	2029-01-19	835	27.4	2.29	350.00	-6.19%	91.74	81.66	—	—
TLN	TLN290119P00340000	Put	2029-01-19	835	27.4	2.29	340.00	-8.87%	85.07	77.13	—	—
TLN	TLN290119P00330000	Put	2029-01-19	835	27.4	2.29	330.00	-11.55%	78.89	71.84	—	—
TLN	TLN290119P00320000	Put	2029-01-19	835	27.4	2.29	320.00	-14.23%	76.12	66.78	88.00	—
TLN	TLN290119P00310000	Put	2029-01-19	835	27.4	2.29	310.00	-16.91%	71.35	60.80	—	—
TLN	TLN290119P00300000	Put	2029-01-19	835	27.4	2.29	300.00	-19.59%	65.77	56.85	73.50	—
TLN	TLN290119P00290000	Put	2029-01-19	835	27.4	2.29	290.00	-22.27%	61.36	53.70	77.35	—
TLN	TLN290119P00280000	Put	2029-01-19	835	27.4	2.29	280.00	-24.96%	57.65	47.29	76.55	—
TLN	TLN290119P00270000	Put	2029-01-19	835	27.4	2.29	270.00	-27.64%	51.52	43.91	—	—
TLN	TLN290119P00260000	Put	2029-01-19	835	27.4	2.29	260.00	-30.32%	48.09	40.71	—	—
TLN	TLN290119P00250000	Put	2029-01-19	835	27.4	2.29	250.00	-33.00%	44.80	36.54	—	—
TLN	TLN290119P00240000	Put	2029-01-19	835	27.4	2.29	240.00	-35.68%	40.87	32.43	—	—
TLN	TLN290119P00230000	Put	2029-01-19	835	27.4	2.29	230.00	-38.36%	36.97	29.22	44.28	—
TLN	TLN290119P00220000	Put	2029-01-19	835	27.4	2.29	220.00	-41.04%	33.55	25.67	45.00	—
TLN	TLN290119P00210000	Put	2029-01-19	835	27.4	2.29	210.00	-43.72%	30.52	22.72	37.70	—
TLN	TLN290119P00200000	Put	2029-01-19	835	27.4	2.29	200.00	-46.40%	28.12	20.02	30.52	—
TLN	TLN290119P00195000	Put	2029-01-19	835	27.4	2.29	195.00	-47.74%	26.30	17.66	—	—
TLN	TLN290119P00190000	Put	2029-01-19	835	27.4	2.29	190.00	-49.08%	24.82	16.97	25.10	—
TLN	TLN290119P00185000	Put	2029-01-19	835	27.4	2.29	185.00	-50.42%	22.97	15.84	—	—
TLN	TLN290119P00180000	Put	2029-01-19	835	27.4	2.29	180.00	-51.76%	21.58	14.85	17.90	—
TLN	TLN290119P00175000	Put	2029-01-19	835	27.4	2.29	175.00	-53.10%	20.65	12.98	—	—
TLN	TLN290119P00170000	Put	2029-01-19	835	27.4	2.29	170.00	-54.44%	19.88	12.06	—	—
TLN	TLN290119P00165000	Put	2029-01-19	835	27.4	2.29	165.00	-55.78%	19.29	11.08	20.73	—
TLN	TLN290119P00160000	Put	2029-01-19	835	27.4	2.29	160.00	-57.12%	18.32	9.98	—	—
TLN	TLN290119P00155000	Put	2029-01-19	835	27.4	2.29	155.00	-58.46%	17.15	8.96	—	—
TLN	TLN290119P00150000	Put	2029-01-19	835	27.4	2.29	150.00	-59.80%	15.78	7.86	14.30	—