TSM Options ChainTaiwan Semiconductor Manufacturing Company Ltd.

Spot 482.30 · 2,462 contracts · 19 expiries · built 2026-10-07

Right

Expiry

ULA	Option Code	Right	Expiry	DTE	MTE	YTE	Strike	Stk / Prc Δ%	Ask	Bid	Last	OI
TSM	TSM261009C00610000	Call	2026-10-09	2	0.1	0.01	610.00	+26.48%	0.01	0.00	0.01	31
TSM	TSM261009C00600000	Call	2026-10-09	2	0.1	0.01	600.00	+24.40%	2.11	0.00	0.05	4
TSM	TSM261009C00590000	Call	2026-10-09	2	0.1	0.01	590.00	+22.33%	2.15	0.00	0.01	9
TSM	TSM261009C00580000	Call	2026-10-09	2	0.1	0.01	580.00	+20.26%	0.15	0.00	0.01	12
TSM	TSM261009C00570000	Call	2026-10-09	2	0.1	0.01	570.00	+18.18%	0.11	0.00	0.01	38
TSM	TSM261009C00560000	Call	2026-10-09	2	0.1	0.01	560.00	+16.11%	1.67	0.00	0.05	18
TSM	TSM261009C00550000	Call	2026-10-09	2	0.1	0.01	550.00	+14.04%	0.01	0.00	0.01	118
TSM	TSM261009C00540000	Call	2026-10-09	2	0.1	0.01	540.00	+11.96%	0.01	0.00	0.01	440
TSM	TSM261009C00530000	Call	2026-10-09	2	0.1	0.01	530.00	+9.89%	0.06	0.04	0.04	194
TSM	TSM261009C00527500	Call	2026-10-09	2	0.1	0.01	527.50	+9.37%	0.09	0.03	0.04	—
TSM	TSM261009C00525000	Call	2026-10-09	2	0.1	0.01	525.00	+8.85%	0.11	0.01	0.04	196
TSM	TSM261009C00522500	Call	2026-10-09	2	0.1	0.01	522.50	+8.34%	0.13	0.01	0.05	—
TSM	TSM261009C00520000	Call	2026-10-09	2	0.1	0.01	520.00	+7.82%	0.07	0.05	0.05	977
TSM	TSM261009C00517500	Call	2026-10-09	2	0.1	0.01	517.50	+7.30%	0.07	0.05	0.08	—
TSM	TSM261009C00515000	Call	2026-10-09	2	0.1	0.01	515.00	+6.78%	0.10	0.03	0.07	1,018
TSM	TSM261009C00512500	Call	2026-10-09	2	0.1	0.01	512.50	+6.26%	0.14	0.06	0.15	—
TSM	TSM261009C00510000	Call	2026-10-09	2	0.1	0.01	510.00	+5.74%	0.40	0.13	0.26	1,640
TSM	TSM261009C00507500	Call	2026-10-09	2	0.1	0.01	507.50	+5.22%	0.50	0.20	0.21	—
TSM	TSM261009C00505000	Call	2026-10-09	2	0.1	0.01	505.00	+4.71%	0.41	0.35	0.38	2,661
TSM	TSM261009C00502500	Call	2026-10-09	2	0.1	0.01	502.50	+4.19%	0.52	0.43	0.52	—
TSM	TSM261009C00500000	Call	2026-10-09	2	0.1	0.01	500.00	+3.67%	0.76	0.65	0.70	4,549
TSM	TSM261009C00497500	Call	2026-10-09	2	0.1	0.01	497.50	+3.15%	1.00	0.96	0.96	498
TSM	TSM261009C00495000	Call	2026-10-09	2	0.1	0.01	495.00	+2.63%	1.37	1.33	1.33	656
TSM	TSM261009C00492500	Call	2026-10-09	2	0.1	0.01	492.50	+2.11%	1.87	1.79	1.87	264
TSM	TSM261009C00490000	Call	2026-10-09	2	0.1	0.01	490.00	+1.60%	2.56	2.35	2.56	3,568
TSM	TSM261009C00487500	Call	2026-10-09	2	0.1	0.01	487.50	+1.08%	3.44	3.13	3.20	549
TSM	TSM261009C00485000	Call	2026-10-09	2	0.1	0.01	485.00	+0.56%	4.38	4.04	4.05	1,192
TSM	TSM261009C00482500	Call	2026-10-09	2	0.1	0.01	482.50	+0.04%	5.49	5.22	5.46	1,874
TSM	TSM261009C00480000	Call	2026-10-09	2	0.1	0.01	480.00	-0.48%	6.91	6.62	6.90	4,927
TSM	TSM261009C00477500	Call	2026-10-09	2	0.1	0.01	477.50	-1.00%	8.62	8.24	8.57	3,774
TSM	TSM261009C00475000	Call	2026-10-09	2	0.1	0.01	475.00	-1.51%	10.45	9.75	9.96	4,519
TSM	TSM261009C00472500	Call	2026-10-09	2	0.1	0.01	472.50	-2.03%	12.12	11.64	12.12	211
TSM	TSM261009C00470000	Call	2026-10-09	2	0.1	0.01	470.00	-2.55%	14.37	13.27	14.37	817
TSM	TSM261009C00467500	Call	2026-10-09	2	0.1	0.01	467.50	-3.07%	17.41	15.16	16.34	473
TSM	TSM261009C00465000	Call	2026-10-09	2	0.1	0.01	465.00	-3.59%	19.43	17.68	18.20	2,099
TSM	TSM261009C00462500	Call	2026-10-09	2	0.1	0.01	462.50	-4.11%	22.54	19.62	22.18	274
TSM	TSM261009C00460000	Call	2026-10-09	2	0.1	0.01	460.00	-4.62%	24.61	22.52	24.46	707
TSM	TSM261009C00457500	Call	2026-10-09	2	0.1	0.01	457.50	-5.14%	27.05	24.35	26.65	300
TSM	TSM261009C00455000	Call	2026-10-09	2	0.1	0.01	455.00	-5.66%	28.86	26.89	27.69	1,060
TSM	TSM261009C00452500	Call	2026-10-09	2	0.1	0.01	452.50	-6.18%	31.12	29.56	30.90	150
TSM	TSM261009C00450000	Call	2026-10-09	2	0.1	0.01	450.00	-6.70%	33.46	32.56	32.15	886
TSM	TSM261009C00447500	Call	2026-10-09	2	0.1	0.01	447.50	-7.22%	36.88	34.14	36.95	356
TSM	TSM261009C00445000	Call	2026-10-09	2	0.1	0.01	445.00	-7.73%	39.27	37.13	40.80	340
TSM	TSM261009C00442500	Call	2026-10-09	2	0.1	0.01	442.50	-8.25%	41.35	39.60	42.12	172
TSM	TSM261009C00440000	Call	2026-10-09	2	0.1	0.01	440.00	-8.77%	43.72	42.02	42.90	585
TSM	TSM261009C00437500	Call	2026-10-09	2	0.1	0.01	437.50	-9.29%	46.59	44.94	46.54	118
TSM	TSM261009C00435000	Call	2026-10-09	2	0.1	0.01	435.00	-9.81%	48.63	46.68	47.85	273
TSM	TSM261009C00432500	Call	2026-10-09	2	0.1	0.01	432.50	-10.33%	51.47	49.45	46.50	63
TSM	TSM261009C00430000	Call	2026-10-09	2	0.1	0.01	430.00	-10.84%	55.03	52.03	52.79	502
TSM	TSM261009C00427500	Call	2026-10-09	2	0.1	0.01	427.50	-11.36%	56.23	54.63	56.72	20
TSM	TSM261009C00425000	Call	2026-10-09	2	0.1	0.01	425.00	-11.88%	58.57	56.30	59.56	196
TSM	TSM261009C00422500	Call	2026-10-09	2	0.1	0.01	422.50	-12.40%	62.89	57.78	61.40	14
TSM	TSM261009C00420000	Call	2026-10-09	2	0.1	0.01	420.00	-12.92%	65.07	62.53	63.10	285
TSM	TSM261009C00417500	Call	2026-10-09	2	0.1	0.01	417.50	-13.44%	67.73	63.26	52.60	44
TSM	TSM261009C00415000	Call	2026-10-09	2	0.1	0.01	415.00	-13.95%	70.04	66.98	71.91	80
TSM	TSM261009C00412500	Call	2026-10-09	2	0.1	0.01	412.50	-14.47%	70.82	68.84	66.73	11
TSM	TSM261009C00410000	Call	2026-10-09	2	0.1	0.01	410.00	-14.99%	74.90	70.59	74.20	323
TSM	TSM261009C00407500	Call	2026-10-09	2	0.1	0.01	407.50	-15.51%	77.27	74.88	38.80	2
TSM	TSM261009C00405000	Call	2026-10-09	2	0.1	0.01	405.00	-16.03%	78.95	75.95	78.77	50
TSM	TSM261009C00402500	Call	2026-10-09	2	0.1	0.01	402.50	-16.55%	81.61	80.10	—	—
TSM	TSM261009C00400000	Call	2026-10-09	2	0.1	0.01	400.00	-17.06%	85.20	80.34	84.85	90
TSM	TSM261009C00397500	Call	2026-10-09	2	0.1	0.01	397.50	-17.58%	88.44	83.18	85.37	1
TSM	TSM261009C00395000	Call	2026-10-09	2	0.1	0.01	395.00	-18.10%	89.48	88.20	88.20	17
TSM	TSM261009C00390000	Call	2026-10-09	2	0.1	0.01	390.00	-19.14%	93.75	89.93	95.98	25
TSM	TSM261009C00385000	Call	2026-10-09	2	0.1	0.01	385.00	-20.17%	97.51	96.57	89.51	7
TSM	TSM261009C00380000	Call	2026-10-09	2	0.1	0.01	380.00	-21.21%	104.68	102.34	107.18	45
TSM	TSM261009C00375000	Call	2026-10-09	2	0.1	0.01	375.00	-22.25%	108.54	105.16	96.51	10
TSM	TSM261009C00370000	Call	2026-10-09	2	0.1	0.01	370.00	-23.28%	116.04	112.91	54.35	4
TSM	TSM261009C00365000	Call	2026-10-09	2	0.1	0.01	365.00	-24.32%	120.04	115.43	96.21	2
TSM	TSM261009C00360000	Call	2026-10-09	2	0.1	0.01	360.00	-25.36%	126.28	123.46	127.72	1
TSM	TSM261009C00355000	Call	2026-10-09	2	0.1	0.01	355.00	-26.39%	128.95	128.55	65.19	2
TSM	TSM261009C00350000	Call	2026-10-09	2	0.1	0.01	350.00	-27.43%	136.53	134.18	104.47	4
TSM	TSM261009C00345000	Call	2026-10-09	2	0.1	0.01	345.00	-28.47%	140.51	139.06	—	—
TSM	TSM261009C00340000	Call	2026-10-09	2	0.1	0.01	340.00	-29.50%	144.92	141.50	—	—
TSM	TSM261009C00335000	Call	2026-10-09	2	0.1	0.01	335.00	-30.54%	151.87	148.09	—	—
TSM	TSM261009C00330000	Call	2026-10-09	2	0.1	0.01	330.00	-31.58%	153.58	150.75	—	—
TSM	TSM261009C00325000	Call	2026-10-09	2	0.1	0.01	325.00	-32.61%	158.90	155.61	—	—
TSM	TSM261009C00320000	Call	2026-10-09	2	0.1	0.01	320.00	-33.65%	166.68	164.04	131.69	2
TSM	TSM261009C00315000	Call	2026-10-09	2	0.1	0.01	315.00	-34.69%	172.57	169.27	164.15	13
TSM	TSM261009C00310000	Call	2026-10-09	2	0.1	0.01	310.00	-35.72%	176.80	174.10	160.02	11
TSM	TSM261009C00305000	Call	2026-10-09	2	0.1	0.01	305.00	-36.76%	182.24	177.88	—	—
TSM	TSM261009C00300000	Call	2026-10-09	2	0.1	0.01	300.00	-37.80%	184.65	182.79	179.71	2
TSM	TSM261009C00295000	Call	2026-10-09	2	0.1	0.01	295.00	-38.83%	189.08	186.38	—	—
TSM	TSM261009C00290000	Call	2026-10-09	2	0.1	0.01	290.00	-39.87%	196.75	188.84	125.52	4
TSM	TSM261009C00285000	Call	2026-10-09	2	0.1	0.01	285.00	-40.91%	196.33	195.14	130.49	4
TSM	TSM261009C00280000	Call	2026-10-09	2	0.1	0.01	280.00	-41.94%	203.43	199.32	—	—
TSM	TSM261009C00275000	Call	2026-10-09	2	0.1	0.01	275.00	-42.98%	211.12	208.17	—	—
TSM	TSM261009C00270000	Call	2026-10-09	2	0.1	0.01	270.00	-44.02%	214.21	212.56	—	—
TSM	TSM261009C00265000	Call	2026-10-09	2	0.1	0.01	265.00	-45.05%	222.75	219.55	—	—
TSM	TSM261009C00260000	Call	2026-10-09	2	0.1	0.01	260.00	-46.09%	223.37	220.50	223.80	4
TSM	TSM261009C00255000	Call	2026-10-09	2	0.1	0.01	255.00	-47.13%	226.02	224.53	226.99	2
TSM	TSM261009C00250000	Call	2026-10-09	2	0.1	0.01	250.00	-48.17%	238.17	235.42	234.02	1
TSM	TSM261009C00245000	Call	2026-10-09	2	0.1	0.01	245.00	-49.20%	243.80	240.77	238.22	1
TSM	TSM261009C00240000	Call	2026-10-09	2	0.1	0.01	240.00	-50.24%	244.32	241.49	243.84	—
TSM	TSM261009C00235000	Call	2026-10-09	2	0.1	0.01	235.00	-51.28%	253.78	251.03	250.92	1
TSM	TSM261009C00230000	Call	2026-10-09	2	0.1	0.01	230.00	-52.31%	256.73	253.98	253.93	1
TSM	TSM261009C00225000	Call	2026-10-09	2	0.1	0.01	225.00	-53.35%	263.69	260.11	258.07	—
TSM	TSM261009P00610000	Put	2026-10-09	2	0.1	0.01	610.00	+26.48%	129.38	125.69	—	—
TSM	TSM261009P00600000	Put	2026-10-09	2	0.1	0.01	600.00	+24.40%	117.09	115.21	151.10	—
TSM	TSM261009P00590000	Put	2026-10-09	2	0.1	0.01	590.00	+22.33%	110.53	107.88	—	—
TSM	TSM261009P00580000	Put	2026-10-09	2	0.1	0.01	580.00	+20.26%	99.52	97.81	—	—
TSM	TSM261009P00570000	Put	2026-10-09	2	0.1	0.01	570.00	+18.18%	89.68	85.81	—	—
TSM	TSM261009P00560000	Put	2026-10-09	2	0.1	0.01	560.00	+16.11%	78.03	76.28	—	—
TSM	TSM261009P00550000	Put	2026-10-09	2	0.1	0.01	550.00	+14.04%	69.64	65.97	101.10	—
TSM	TSM261009P00540000	Put	2026-10-09	2	0.1	0.01	540.00	+11.96%	59.50	55.87	86.15	—
TSM	TSM261009P00530000	Put	2026-10-09	2	0.1	0.01	530.00	+9.89%	48.49	46.23	90.25	—
TSM	TSM261009P00527500	Put	2026-10-09	2	0.1	0.01	527.50	+9.37%	46.11	43.42	—	—
TSM	TSM261009P00525000	Put	2026-10-09	2	0.1	0.01	525.00	+8.85%	44.30	40.20	41.80	—
TSM	TSM261009P00522500	Put	2026-10-09	2	0.1	0.01	522.50	+8.34%	41.21	37.75	—	—
TSM	TSM261009P00520000	Put	2026-10-09	2	0.1	0.01	520.00	+7.82%	39.10	36.16	62.20	—
TSM	TSM261009P00517500	Put	2026-10-09	2	0.1	0.01	517.50	+7.30%	37.16	32.76	—	—
TSM	TSM261009P00515000	Put	2026-10-09	2	0.1	0.01	515.00	+6.78%	33.81	31.12	30.62	2
TSM	TSM261009P00512500	Put	2026-10-09	2	0.1	0.01	512.50	+6.26%	31.69	28.26	—	—
TSM	TSM261009P00510000	Put	2026-10-09	2	0.1	0.01	510.00	+5.74%	29.61	26.11	24.66	10
TSM	TSM261009P00507500	Put	2026-10-09	2	0.1	0.01	507.50	+5.22%	27.09	23.59	—	—
TSM	TSM261009P00505000	Put	2026-10-09	2	0.1	0.01	505.00	+4.71%	24.45	21.45	32.15	20
TSM	TSM261009P00502500	Put	2026-10-09	2	0.1	0.01	502.50	+4.19%	21.80	18.55	—	—
TSM	TSM261009P00500000	Put	2026-10-09	2	0.1	0.01	500.00	+3.67%	18.59	16.85	17.00	96
TSM	TSM261009P00497500	Put	2026-10-09	2	0.1	0.01	497.50	+3.15%	16.73	14.31	14.25	142
TSM	TSM261009P00495000	Put	2026-10-09	2	0.1	0.01	495.00	+2.63%	14.58	13.01	13.95	51
TSM	TSM261009P00492500	Put	2026-10-09	2	0.1	0.01	492.50	+2.11%	11.71	11.54	11.71	111
TSM	TSM261009P00490000	Put	2026-10-09	2	0.1	0.01	490.00	+1.60%	9.85	9.33	9.40	105
TSM	TSM261009P00487500	Put	2026-10-09	2	0.1	0.01	487.50	+1.08%	8.11	7.71	7.90	75
TSM	TSM261009P00485000	Put	2026-10-09	2	0.1	0.01	485.00	+0.56%	6.53	6.20	6.50	239
TSM	TSM261009P00482500	Put	2026-10-09	2	0.1	0.01	482.50	+0.04%	5.21	4.98	5.21	193
TSM	TSM261009P00480000	Put	2026-10-09	2	0.1	0.01	480.00	-0.48%	4.17	3.81	3.91	447
TSM	TSM261009P00477500	Put	2026-10-09	2	0.1	0.01	477.50	-1.00%	3.18	2.99	3.03	297
TSM	TSM261009P00475000	Put	2026-10-09	2	0.1	0.01	475.00	-1.51%	2.47	2.21	2.21	547
TSM	TSM261009P00472500	Put	2026-10-09	2	0.1	0.01	472.50	-2.03%	1.76	1.62	1.62	776
TSM	TSM261009P00470000	Put	2026-10-09	2	0.1	0.01	470.00	-2.55%	1.35	1.18	1.26	973
TSM	TSM261009P00467500	Put	2026-10-09	2	0.1	0.01	467.50	-3.07%	0.94	0.84	0.86	765
TSM	TSM261009P00465000	Put	2026-10-09	2	0.1	0.01	465.00	-3.59%	0.71	0.64	0.64	1,416
TSM	TSM261009P00462500	Put	2026-10-09	2	0.1	0.01	462.50	-4.11%	0.49	0.46	0.51	809
TSM	TSM261009P00460000	Put	2026-10-09	2	0.1	0.01	460.00	-4.62%	0.38	0.36	0.36	1,199
TSM	TSM261009P00457500	Put	2026-10-09	2	0.1	0.01	457.50	-5.14%	0.32	0.26	0.26	401
TSM	TSM261009P00455000	Put	2026-10-09	2	0.1	0.01	455.00	-5.66%	0.29	0.17	0.22	1,178
TSM	TSM261009P00452500	Put	2026-10-09	2	0.1	0.01	452.50	-6.18%	0.22	0.13	0.12	367
TSM	TSM261009P00450000	Put	2026-10-09	2	0.1	0.01	450.00	-6.70%	0.12	0.08	0.13	8,096
TSM	TSM261009P00447500	Put	2026-10-09	2	0.1	0.01	447.50	-7.22%	0.11	0.10	0.09	552
TSM	TSM261009P00445000	Put	2026-10-09	2	0.1	0.01	445.00	-7.73%	0.13	0.09	0.09	828
TSM	TSM261009P00442500	Put	2026-10-09	2	0.1	0.01	442.50	-8.25%	0.09	0.02	0.09	306
TSM	TSM261009P00440000	Put	2026-10-09	2	0.1	0.01	440.00	-8.77%	0.16	0.07	0.07	672
TSM	TSM261009P00437500	Put	2026-10-09	2	0.1	0.01	437.50	-9.29%	0.34	0.07	0.08	356
TSM	TSM261009P00435000	Put	2026-10-09	2	0.1	0.01	435.00	-9.81%	0.10	0.06	0.08	377
TSM	TSM261009P00432500	Put	2026-10-09	2	0.1	0.01	432.50	-10.33%	0.30	0.02	0.05	130
TSM	TSM261009P00430000	Put	2026-10-09	2	0.1	0.01	430.00	-10.84%	0.30	0.01	0.05	1,419
TSM	TSM261009P00427500	Put	2026-10-09	2	0.1	0.01	427.50	-11.36%	0.13	0.01	0.06	265
TSM	TSM261009P00425000	Put	2026-10-09	2	0.1	0.01	425.00	-11.88%	0.18	0.01	0.09	1,233
TSM	TSM261009P00422500	Put	2026-10-09	2	0.1	0.01	422.50	-12.40%	0.06	0.01	0.04	165
TSM	TSM261009P00420000	Put	2026-10-09	2	0.1	0.01	420.00	-12.92%	0.17	0.04	0.08	891
TSM	TSM261009P00417500	Put	2026-10-09	2	0.1	0.01	417.50	-13.44%	0.14	0.01	0.03	161
TSM	TSM261009P00415000	Put	2026-10-09	2	0.1	0.01	415.00	-13.95%	0.13	0.04	0.07	371
TSM	TSM261009P00412500	Put	2026-10-09	2	0.1	0.01	412.50	-14.47%	0.09	0.04	0.09	180
TSM	TSM261009P00410000	Put	2026-10-09	2	0.1	0.01	410.00	-14.99%	0.04	0.01	0.04	801
TSM	TSM261009P00407500	Put	2026-10-09	2	0.1	0.01	407.50	-15.51%	0.10	0.03	0.05	171
TSM	TSM261009P00405000	Put	2026-10-09	2	0.1	0.01	405.00	-16.03%	0.08	0.01	0.06	1,163
TSM	TSM261009P00402500	Put	2026-10-09	2	0.1	0.01	402.50	-16.55%	0.06	0.01	0.03	18
TSM	TSM261009P00400000	Put	2026-10-09	2	0.1	0.01	400.00	-17.06%	0.07	0.03	0.02	1,782
TSM	TSM261009P00397500	Put	2026-10-09	2	0.1	0.01	397.50	-17.58%	0.10	0.01	0.02	178
TSM	TSM261009P00395000	Put	2026-10-09	2	0.1	0.01	395.00	-18.10%	0.05	0.01	0.04	944
TSM	TSM261009P00390000	Put	2026-10-09	2	0.1	0.01	390.00	-19.14%	0.23	0.00	0.04	1,041
TSM	TSM261009P00385000	Put	2026-10-09	2	0.1	0.01	385.00	-20.17%	0.08	0.01	0.04	587
TSM	TSM261009P00380000	Put	2026-10-09	2	0.1	0.01	380.00	-21.21%	0.07	0.04	0.04	1,480
TSM	TSM261009P00375000	Put	2026-10-09	2	0.1	0.01	375.00	-22.25%	0.03	0.01	0.03	571
TSM	TSM261009P00370000	Put	2026-10-09	2	0.1	0.01	370.00	-23.28%	0.04	0.01	0.03	552
TSM	TSM261009P00365000	Put	2026-10-09	2	0.1	0.01	365.00	-24.32%	0.05	0.03	0.03	1,225
TSM	TSM261009P00360000	Put	2026-10-09	2	0.1	0.01	360.00	-25.36%	0.04	0.00	0.01	232
TSM	TSM261009P00355000	Put	2026-10-09	2	0.1	0.01	355.00	-26.39%	0.04	0.00	0.01	136
TSM	TSM261009P00350000	Put	2026-10-09	2	0.1	0.01	350.00	-27.43%	0.10	0.00	0.01	437
TSM	TSM261009P00345000	Put	2026-10-09	2	0.1	0.01	345.00	-28.47%	2.15	0.00	0.02	174
TSM	TSM261009P00340000	Put	2026-10-09	2	0.1	0.01	340.00	-29.50%	2.11	0.00	0.07	277
TSM	TSM261009P00335000	Put	2026-10-09	2	0.1	0.01	335.00	-30.54%	2.10	0.00	0.02	255
TSM	TSM261009P00330000	Put	2026-10-09	2	0.1	0.01	330.00	-31.58%	2.10	0.00	0.01	254
TSM	TSM261009P00325000	Put	2026-10-09	2	0.1	0.01	325.00	-32.61%	2.10	0.00	0.01	715
TSM	TSM261009P00320000	Put	2026-10-09	2	0.1	0.01	320.00	-33.65%	2.16	0.00	0.01	229
TSM	TSM261009P00315000	Put	2026-10-09	2	0.1	0.01	315.00	-34.69%	2.09	0.00	0.01	68
TSM	TSM261009P00310000	Put	2026-10-09	2	0.1	0.01	310.00	-35.72%	2.11	0.00	0.01	60
TSM	TSM261009P00305000	Put	2026-10-09	2	0.1	0.01	305.00	-36.76%	2.16	0.00	0.02	66
TSM	TSM261009P00300000	Put	2026-10-09	2	0.1	0.01	300.00	-37.80%	2.10	0.00	0.15	620
TSM	TSM261009P00295000	Put	2026-10-09	2	0.1	0.01	295.00	-38.83%	2.15	0.00	0.10	147
TSM	TSM261009P00290000	Put	2026-10-09	2	0.1	0.01	290.00	-39.87%	0.12	0.00	0.05	85
TSM	TSM261009P00285000	Put	2026-10-09	2	0.1	0.01	285.00	-40.91%	2.15	0.00	0.07	14
TSM	TSM261009P00280000	Put	2026-10-09	2	0.1	0.01	280.00	-41.94%	2.15	0.00	0.70	425
TSM	TSM261009P00275000	Put	2026-10-09	2	0.1	0.01	275.00	-42.98%	2.11	0.00	0.64	16
TSM	TSM261009P00270000	Put	2026-10-09	2	0.1	0.01	270.00	-44.02%	2.15	0.00	0.39	21
TSM	TSM261009P00265000	Put	2026-10-09	2	0.1	0.01	265.00	-45.05%	1.83	0.00	0.33	21
TSM	TSM261009P00260000	Put	2026-10-09	2	0.1	0.01	260.00	-46.09%	0.11	0.00	0.07	32
TSM	TSM261009P00255000	Put	2026-10-09	2	0.1	0.01	255.00	-47.13%	0.01	0.00	0.01	127
TSM	TSM261009P00250000	Put	2026-10-09	2	0.1	0.01	250.00	-48.17%	0.03	0.00	0.47	76
TSM	TSM261009P00245000	Put	2026-10-09	2	0.1	0.01	245.00	-49.20%	0.01	0.00	0.42	33
TSM	TSM261009P00240000	Put	2026-10-09	2	0.1	0.01	240.00	-50.24%	0.08	0.00	0.05	439
TSM	TSM261009P00235000	Put	2026-10-09	2	0.1	0.01	235.00	-51.28%	0.11	0.00	0.11	104
TSM	TSM261009P00230000	Put	2026-10-09	2	0.1	0.01	230.00	-52.31%	0.01	0.00	0.01	71
TSM	TSM261009P00225000	Put	2026-10-09	2	0.1	0.01	225.00	-53.35%	0.01	0.00	0.01	80
TSM	TSM261016C00680000	Call	2026-10-16	9	0.3	0.02	680.00	+40.99%	0.07	0.01	0.03	—
TSM	TSM261016C00670000	Call	2026-10-16	9	0.3	0.02	670.00	+38.92%	0.09	0.00	0.06	—
TSM	TSM261016C00660000	Call	2026-10-16	9	0.3	0.02	660.00	+36.84%	0.28	0.00	0.05	—
TSM	TSM261016C00650000	Call	2026-10-16	9	0.3	0.02	650.00	+34.77%	0.03	0.00	0.02	—
TSM	TSM261016C00640000	Call	2026-10-16	9	0.3	0.02	640.00	+32.70%	0.09	0.00	0.04	—
TSM	TSM261016C00630000	Call	2026-10-16	9	0.3	0.02	630.00	+30.62%	0.09	0.01	0.03	—
TSM	TSM261016C00620000	Call	2026-10-16	9	0.3	0.02	620.00	+28.55%	0.03	0.01	0.04	—
TSM	TSM261016C00610000	Call	2026-10-16	9	0.3	0.02	610.00	+26.48%	0.11	0.01	0.06	—
TSM	TSM261016C00600000	Call	2026-10-16	9	0.3	0.02	600.00	+24.40%	0.24	0.04	0.06	—
TSM	TSM261016C00590000	Call	2026-10-16	9	0.3	0.02	590.00	+22.33%	0.12	0.01	0.08	—
TSM	TSM261016C00580000	Call	2026-10-16	9	0.3	0.02	580.00	+20.26%	0.14	0.02	0.09	—
TSM	TSM261016C00570000	Call	2026-10-16	9	0.3	0.02	570.00	+18.18%	0.17	0.03	0.13	—
TSM	TSM261016C00560000	Call	2026-10-16	9	0.3	0.02	560.00	+16.11%	0.24	0.15	0.19	—
TSM	TSM261016C00550000	Call	2026-10-16	9	0.3	0.02	550.00	+14.04%	0.59	0.34	0.35	—
TSM	TSM261016C00540000	Call	2026-10-16	9	0.3	0.02	540.00	+11.96%	0.69	0.53	0.62	—
TSM	TSM261016C00530000	Call	2026-10-16	9	0.3	0.02	530.00	+9.89%	1.04	0.98	0.99	—
TSM	TSM261016C00525000	Call	2026-10-16	9	0.3	0.02	525.00	+8.85%	1.39	1.25	1.35	—
TSM	TSM261016C00520000	Call	2026-10-16	9	0.3	0.02	520.00	+7.82%	1.85	1.74	1.76	—
TSM	TSM261016C00515000	Call	2026-10-16	9	0.3	0.02	515.00	+6.78%	2.51	1.87	2.52	—
TSM	TSM261016C00510000	Call	2026-10-16	9	0.3	0.02	510.00	+5.74%	3.22	3.06	2.99	—
TSM	TSM261016C00505000	Call	2026-10-16	9	0.3	0.02	505.00	+4.71%	4.27	3.90	4.00	—
TSM	TSM261016C00500000	Call	2026-10-16	9	0.3	0.02	500.00	+3.67%	5.45	5.30	5.34	—
TSM	TSM261016C00495000	Call	2026-10-16	9	0.3	0.02	495.00	+2.63%	6.88	6.67	6.67	—
TSM	TSM261016C00492500	Call	2026-10-16	9	0.3	0.02	492.50	+2.11%	7.91	7.43	7.68	—
TSM	TSM261016C00490000	Call	2026-10-16	9	0.3	0.02	490.00	+1.60%	8.84	8.57	8.57	—
TSM	TSM261016C00487500	Call	2026-10-16	9	0.3	0.02	487.50	+1.08%	9.82	9.25	9.66	—
TSM	TSM261016C00485000	Call	2026-10-16	9	0.3	0.02	485.00	+0.56%	10.80	10.66	10.75	—
TSM	TSM261016C00482500	Call	2026-10-16	9	0.3	0.02	482.50	+0.04%	12.06	11.49	12.06	—
TSM	TSM261016C00480000	Call	2026-10-16	9	0.3	0.02	480.00	-0.48%	13.56	12.97	13.25	—
TSM	TSM261016C00477500	Call	2026-10-16	9	0.3	0.02	477.50	-1.00%	14.90	13.93	14.62	—
TSM	TSM261016C00475000	Call	2026-10-16	9	0.3	0.02	475.00	-1.51%	16.48	15.65	15.61	—
TSM	TSM261016C00472500	Call	2026-10-16	9	0.3	0.02	472.50	-2.03%	17.90	16.97	17.25	—
TSM	TSM261016C00470000	Call	2026-10-16	9	0.3	0.02	470.00	-2.55%	19.35	19.15	19.35	—
TSM	TSM261016C00467500	Call	2026-10-16	9	0.3	0.02	467.50	-3.07%	21.66	20.76	21.57	—
TSM	TSM261016C00465000	Call	2026-10-16	9	0.3	0.02	465.00	-3.59%	23.46	21.54	22.80	—
TSM	TSM261016C00462500	Call	2026-10-16	9	0.3	0.02	462.50	-4.11%	25.68	23.88	26.21	—
TSM	TSM261016C00460000	Call	2026-10-16	9	0.3	0.02	460.00	-4.62%	26.78	25.61	25.97	—
TSM	TSM261016C00457500	Call	2026-10-16	9	0.3	0.02	457.50	-5.14%	30.51	27.47	30.28	—
TSM	TSM261016C00455000	Call	2026-10-16	9	0.3	0.02	455.00	-5.66%	32.41	30.21	31.92	—
TSM	TSM261016C00452500	Call	2026-10-16	9	0.3	0.02	452.50	-6.18%	33.51	31.79	34.32	—
TSM	TSM261016C00450000	Call	2026-10-16	9	0.3	0.02	450.00	-6.70%	36.21	35.00	35.00	—
TSM	TSM261016C00447500	Call	2026-10-16	9	0.3	0.02	447.50	-7.22%	39.27	36.38	38.31	—
TSM	TSM261016C00445000	Call	2026-10-16	9	0.3	0.02	445.00	-7.73%	40.10	39.23	41.20	—
TSM	TSM261016C00442500	Call	2026-10-16	9	0.3	0.02	442.50	-8.25%	41.79	40.36	42.87	—
TSM	TSM261016C00440000	Call	2026-10-16	9	0.3	0.02	440.00	-8.77%	44.39	43.40	43.65	—
TSM	TSM261016C00437500	Call	2026-10-16	9	0.3	0.02	437.50	-9.29%	47.99	46.31	48.24	—
TSM	TSM261016C00435000	Call	2026-10-16	9	0.3	0.02	435.00	-9.81%	50.48	48.12	50.07	—
TSM	TSM261016C00432500	Call	2026-10-16	9	0.3	0.02	432.50	-10.33%	53.07	49.85	31.31	—
TSM	TSM261016C00430000	Call	2026-10-16	9	0.3	0.02	430.00	-10.84%	54.65	51.75	53.95	—
TSM	TSM261016C00427500	Call	2026-10-16	9	0.3	0.02	427.50	-11.36%	58.10	54.40	47.41	—
TSM	TSM261016C00425000	Call	2026-10-16	9	0.3	0.02	425.00	-11.88%	58.56	58.09	60.50	—
TSM	TSM261016C00422500	Call	2026-10-16	9	0.3	0.02	422.50	-12.40%	61.85	60.19	38.98	—
TSM	TSM261016C00420000	Call	2026-10-16	9	0.3	0.02	420.00	-12.92%	64.19	61.99	63.70	—
TSM	TSM261016C00417500	Call	2026-10-16	9	0.3	0.02	417.50	-13.44%	68.69	64.76	43.33	—
TSM	TSM261016C00415000	Call	2026-10-16	9	0.3	0.02	415.00	-13.95%	69.52	66.35	60.49	—
TSM	TSM261016C00412500	Call	2026-10-16	9	0.3	0.02	412.50	-14.47%	72.22	68.52	72.06	—
TSM	TSM261016C00410000	Call	2026-10-16	9	0.3	0.02	410.00	-14.99%	74.06	72.82	75.13	—
TSM	TSM261016C00407500	Call	2026-10-16	9	0.3	0.02	407.50	-15.51%	78.86	74.01	77.29	—
TSM	TSM261016C00405000	Call	2026-10-16	9	0.3	0.02	405.00	-16.03%	80.12	76.10	79.77	—
TSM	TSM261016C00400000	Call	2026-10-16	9	0.3	0.02	400.00	-17.06%	85.64	82.11	85.00	—
TSM	TSM261016C00395000	Call	2026-10-16	9	0.3	0.02	395.00	-18.10%	89.33	86.61	62.25	—
TSM	TSM261016C00390000	Call	2026-10-16	9	0.3	0.02	390.00	-19.14%	93.62	90.40	94.65	—
TSM	TSM261016C00385000	Call	2026-10-16	9	0.3	0.02	385.00	-20.17%	99.17	96.00	72.20	—
TSM	TSM261016C00380000	Call	2026-10-16	9	0.3	0.02	380.00	-21.21%	105.29	102.96	107.00	—
TSM	TSM261016C00375000	Call	2026-10-16	9	0.3	0.02	375.00	-22.25%	108.71	105.11	—	—
TSM	TSM261016C00370000	Call	2026-10-16	9	0.3	0.02	370.00	-23.28%	116.62	113.62	117.00	—
TSM	TSM261016C00365000	Call	2026-10-16	9	0.3	0.02	365.00	-24.32%	120.89	116.57	—	—
TSM	TSM261016C00360000	Call	2026-10-16	9	0.3	0.02	360.00	-25.36%	125.31	123.74	125.68	—
TSM	TSM261016C00350000	Call	2026-10-16	9	0.3	0.02	350.00	-27.43%	132.94	130.97	133.65	—
TSM	TSM261016C00340000	Call	2026-10-16	9	0.3	0.02	340.00	-29.50%	144.07	142.52	144.25	—
TSM	TSM261016C00330000	Call	2026-10-16	9	0.3	0.02	330.00	-31.58%	153.93	153.24	141.31	—
TSM	TSM261016C00320000	Call	2026-10-16	9	0.3	0.02	320.00	-33.65%	165.65	163.25	163.19	—
TSM	TSM261016C00310000	Call	2026-10-16	9	0.3	0.02	310.00	-35.72%	177.39	171.07	173.49	—
TSM	TSM261016C00300000	Call	2026-10-16	9	0.3	0.02	300.00	-37.80%	186.52	183.01	184.02	—
TSM	TSM261016C00290000	Call	2026-10-16	9	0.3	0.02	290.00	-39.87%	195.04	188.22	168.56	—
TSM	TSM261016C00280000	Call	2026-10-16	9	0.3	0.02	280.00	-41.94%	202.12	200.37	148.35	—
TSM	TSM261016C00270000	Call	2026-10-16	9	0.3	0.02	270.00	-44.02%	216.86	211.23	190.30	—
TSM	TSM261016C00260000	Call	2026-10-16	9	0.3	0.02	260.00	-46.09%	221.75	219.77	185.55	—
TSM	TSM261016C00250000	Call	2026-10-16	9	0.3	0.02	250.00	-48.17%	237.56	231.03	236.98	—
TSM	TSM261016C00240000	Call	2026-10-16	9	0.3	0.02	240.00	-50.24%	239.77	239.62	232.17	—
TSM	TSM261016C00230000	Call	2026-10-16	9	0.3	0.02	230.00	-52.31%	254.95	247.25	223.89	—
TSM	TSM261016C00220000	Call	2026-10-16	9	0.3	0.02	220.00	-54.39%	259.65	256.65	242.84	—
TSM	TSM261016C00210000	Call	2026-10-16	9	0.3	0.02	210.00	-56.46%	272.53	267.46	218.66	—
TSM	TSM261016C00200000	Call	2026-10-16	9	0.3	0.02	200.00	-58.53%	289.21	281.60	252.76	—
TSM	TSM261016C00195000	Call	2026-10-16	9	0.3	0.02	195.00	-59.57%	294.37	291.67	231.03	—
TSM	TSM261016C00190000	Call	2026-10-16	9	0.3	0.02	190.00	-60.61%	293.46	290.21	235.57	—
TSM	TSM261016C00185000	Call	2026-10-16	9	0.3	0.02	185.00	-61.64%	296.24	292.42	242.10	—
TSM	TSM261016C00180000	Call	2026-10-16	9	0.3	0.02	180.00	-62.68%	307.69	304.99	245.53	—
TSM	TSM261016C00175000	Call	2026-10-16	9	0.3	0.02	175.00	-63.72%	312.09	309.39	237.70	—
TSM	TSM261016C00170000	Call	2026-10-16	9	0.3	0.02	170.00	-64.75%	314.50	312.20	260.27	—
TSM	TSM261016C00165000	Call	2026-10-16	9	0.3	0.02	165.00	-65.79%	321.32	316.48	305.68	—
TSM	TSM261016P00680000	Put	2026-10-16	9	0.3	0.02	680.00	+40.99%	202.90	199.65	268.94	—
TSM	TSM261016P00670000	Put	2026-10-16	9	0.3	0.02	670.00	+38.92%	192.76	189.51	248.55	—
TSM	TSM261016P00660000	Put	2026-10-16	9	0.3	0.02	660.00	+36.84%	180.47	178.23	—	—
TSM	TSM261016P00650000	Put	2026-10-16	9	0.3	0.02	650.00	+34.77%	169.63	164.36	258.22	—
TSM	TSM261016P00640000	Put	2026-10-16	9	0.3	0.02	640.00	+32.70%	161.02	158.46	—	—
TSM	TSM261016P00630000	Put	2026-10-16	9	0.3	0.02	630.00	+30.62%	148.06	146.20	—	—
TSM	TSM261016P00620000	Put	2026-10-16	9	0.3	0.02	620.00	+28.55%	141.83	136.00	219.20	—
TSM	TSM261016P00610000	Put	2026-10-16	9	0.3	0.02	610.00	+26.48%	129.33	128.42	210.17	—
TSM	TSM261016P00600000	Put	2026-10-16	9	0.3	0.02	600.00	+24.40%	118.78	114.73	216.83	—
TSM	TSM261016P00590000	Put	2026-10-16	9	0.3	0.02	590.00	+22.33%	110.92	106.13	154.33	—
TSM	TSM261016P00580000	Put	2026-10-16	9	0.3	0.02	580.00	+20.26%	98.25	94.86	170.00	—
TSM	TSM261016P00570000	Put	2026-10-16	9	0.3	0.02	570.00	+18.18%	87.56	84.68	136.25	—
TSM	TSM261016P00560000	Put	2026-10-16	9	0.3	0.02	560.00	+16.11%	78.26	74.82	121.65	—
TSM	TSM261016P00550000	Put	2026-10-16	9	0.3	0.02	550.00	+14.04%	69.65	66.13	135.00	—
TSM	TSM261016P00540000	Put	2026-10-16	9	0.3	0.02	540.00	+11.96%	58.72	55.54	101.23	—
TSM	TSM261016P00530000	Put	2026-10-16	9	0.3	0.02	530.00	+9.89%	50.33	45.88	47.40	—
TSM	TSM261016P00525000	Put	2026-10-16	9	0.3	0.02	525.00	+8.85%	44.46	42.58	—	—
TSM	TSM261016P00520000	Put	2026-10-16	9	0.3	0.02	520.00	+7.82%	40.75	37.29	35.71	—
TSM	TSM261016P00515000	Put	2026-10-16	9	0.3	0.02	515.00	+6.78%	35.51	32.35	—	—
TSM	TSM261016P00510000	Put	2026-10-16	9	0.3	0.02	510.00	+5.74%	30.85	28.41	29.74	—
TSM	TSM261016P00505000	Put	2026-10-16	9	0.3	0.02	505.00	+4.71%	26.51	25.06	25.21	—
TSM	TSM261016P00500000	Put	2026-10-16	9	0.3	0.02	500.00	+3.67%	22.79	20.86	22.18	—
TSM	TSM261016P00495000	Put	2026-10-16	9	0.3	0.02	495.00	+2.63%	19.22	17.94	18.80	—
TSM	TSM261016P00492500	Put	2026-10-16	9	0.3	0.02	492.50	+2.11%	18.04	16.66	17.34	—
TSM	TSM261016P00490000	Put	2026-10-16	9	0.3	0.02	490.00	+1.60%	16.12	14.90	15.43	—
TSM	TSM261016P00487500	Put	2026-10-16	9	0.3	0.02	487.50	+1.08%	14.69	13.54	14.10	—
TSM	TSM261016P00485000	Put	2026-10-16	9	0.3	0.02	485.00	+0.56%	12.84	12.12	12.75	—
TSM	TSM261016P00482500	Put	2026-10-16	9	0.3	0.02	482.50	+0.04%	11.87	11.20	11.20	—
TSM	TSM261016P00480000	Put	2026-10-16	9	0.3	0.02	480.00	-0.48%	10.70	9.91	10.15	—
TSM	TSM261016P00477500	Put	2026-10-16	9	0.3	0.02	477.50	-1.00%	9.54	8.65	8.80	—
TSM	TSM261016P00475000	Put	2026-10-16	9	0.3	0.02	475.00	-1.51%	8.28	7.45	8.15	—
TSM	TSM261016P00472500	Put	2026-10-16	9	0.3	0.02	472.50	-2.03%	7.43	6.81	6.85	—
TSM	TSM261016P00470000	Put	2026-10-16	9	0.3	0.02	470.00	-2.55%	6.32	5.88	5.95	—
TSM	TSM261016P00467500	Put	2026-10-16	9	0.3	0.02	467.50	-3.07%	5.53	5.13	5.31	—
TSM	TSM261016P00465000	Put	2026-10-16	9	0.3	0.02	465.00	-3.59%	5.02	4.39	4.73	—
TSM	TSM261016P00462500	Put	2026-10-16	9	0.3	0.02	462.50	-4.11%	4.33	3.87	3.95	—
TSM	TSM261016P00460000	Put	2026-10-16	9	0.3	0.02	460.00	-4.62%	3.66	3.28	3.42	—
TSM	TSM261016P00457500	Put	2026-10-16	9	0.3	0.02	457.50	-5.14%	3.13	2.86	3.02	—
TSM	TSM261016P00455000	Put	2026-10-16	9	0.3	0.02	455.00	-5.66%	2.81	2.40	2.63	—
TSM	TSM261016P00452500	Put	2026-10-16	9	0.3	0.02	452.50	-6.18%	2.27	2.16	2.19	—
TSM	TSM261016P00450000	Put	2026-10-16	9	0.3	0.02	450.00	-6.70%	1.95	1.82	1.95	—
TSM	TSM261016P00447500	Put	2026-10-16	9	0.3	0.02	447.50	-7.22%	1.74	1.56	1.70	—
TSM	TSM261016P00445000	Put	2026-10-16	9	0.3	0.02	445.00	-7.73%	1.47	0.99	1.39	—
TSM	TSM261016P00442500	Put	2026-10-16	9	0.3	0.02	442.50	-8.25%	1.32	1.15	1.22	—
TSM	TSM261016P00440000	Put	2026-10-16	9	0.3	0.02	440.00	-8.77%	1.09	0.98	1.02	—
TSM	TSM261016P00437500	Put	2026-10-16	9	0.3	0.02	437.50	-9.29%	1.00	0.83	0.84	—
TSM	TSM261016P00435000	Put	2026-10-16	9	0.3	0.02	435.00	-9.81%	0.85	0.77	0.78	—
TSM	TSM261016P00432500	Put	2026-10-16	9	0.3	0.02	432.50	-10.33%	0.97	0.61	0.70	—
TSM	TSM261016P00430000	Put	2026-10-16	9	0.3	0.02	430.00	-10.84%	0.62	0.57	0.60	—
TSM	TSM261016P00427500	Put	2026-10-16	9	0.3	0.02	427.50	-11.36%	0.61	0.49	0.47	—
TSM	TSM261016P00425000	Put	2026-10-16	9	0.3	0.02	425.00	-11.88%	0.59	0.44	0.43	—
TSM	TSM261016P00422500	Put	2026-10-16	9	0.3	0.02	422.50	-12.40%	0.53	0.39	0.43	—
TSM	TSM261016P00420000	Put	2026-10-16	9	0.3	0.02	420.00	-12.92%	0.44	0.32	0.39	—
TSM	TSM261016P00417500	Put	2026-10-16	9	0.3	0.02	417.50	-13.44%	0.46	0.13	0.41	—
TSM	TSM261016P00415000	Put	2026-10-16	9	0.3	0.02	415.00	-13.95%	0.34	0.29	0.31	—
TSM	TSM261016P00412500	Put	2026-10-16	9	0.3	0.02	412.50	-14.47%	0.35	0.26	0.25	—
TSM	TSM261016P00410000	Put	2026-10-16	9	0.3	0.02	410.00	-14.99%	0.37	0.24	0.28	—
TSM	TSM261016P00407500	Put	2026-10-16	9	0.3	0.02	407.50	-15.51%	0.27	0.18	0.23	—
TSM	TSM261016P00405000	Put	2026-10-16	9	0.3	0.02	405.00	-16.03%	0.25	0.22	0.21	—
TSM	TSM261016P00400000	Put	2026-10-16	9	0.3	0.02	400.00	-17.06%	0.23	0.16	0.19	—
TSM	TSM261016P00395000	Put	2026-10-16	9	0.3	0.02	395.00	-18.10%	0.32	0.10	0.18	—
TSM	TSM261016P00390000	Put	2026-10-16	9	0.3	0.02	390.00	-19.14%	0.32	0.15	0.15	—
TSM	TSM261016P00385000	Put	2026-10-16	9	0.3	0.02	385.00	-20.17%	0.15	0.05	0.10	—
TSM	TSM261016P00380000	Put	2026-10-16	9	0.3	0.02	380.00	-21.21%	0.15	0.12	0.11	—
TSM	TSM261016P00375000	Put	2026-10-16	9	0.3	0.02	375.00	-22.25%	0.18	0.08	0.18	—
TSM	TSM261016P00370000	Put	2026-10-16	9	0.3	0.02	370.00	-23.28%	0.13	0.07	0.09	—
TSM	TSM261016P00365000	Put	2026-10-16	9	0.3	0.02	365.00	-24.32%	0.13	0.03	0.09	—
TSM	TSM261016P00360000	Put	2026-10-16	9	0.3	0.02	360.00	-25.36%	0.07	0.05	0.07	—
TSM	TSM261016P00350000	Put	2026-10-16	9	0.3	0.02	350.00	-27.43%	0.09	0.01	0.05	—
TSM	TSM261016P00340000	Put	2026-10-16	9	0.3	0.02	340.00	-29.50%	0.09	0.06	0.06	—
TSM	TSM261016P00330000	Put	2026-10-16	9	0.3	0.02	330.00	-31.58%	0.07	0.05	0.05	—
TSM	TSM261016P00320000	Put	2026-10-16	9	0.3	0.02	320.00	-33.65%	0.02	0.00	0.02	—
TSM	TSM261016P00310000	Put	2026-10-16	9	0.3	0.02	310.00	-35.72%	0.06	0.01	0.01	—
TSM	TSM261016P00300000	Put	2026-10-16	9	0.3	0.02	300.00	-37.80%	0.07	0.01	0.02	—
TSM	TSM261016P00290000	Put	2026-10-16	9	0.3	0.02	290.00	-39.87%	0.02	0.00	0.03	—
TSM	TSM261016P00280000	Put	2026-10-16	9	0.3	0.02	280.00	-41.94%	0.05	0.00	0.03	—
TSM	TSM261016P00270000	Put	2026-10-16	9	0.3	0.02	270.00	-44.02%	0.03	0.01	0.03	—
TSM	TSM261016P00260000	Put	2026-10-16	9	0.3	0.02	260.00	-46.09%	0.07	0.03	0.01	—
TSM	TSM261016P00250000	Put	2026-10-16	9	0.3	0.02	250.00	-48.17%	0.03	0.00	0.05	—
TSM	TSM261016P00240000	Put	2026-10-16	9	0.3	0.02	240.00	-50.24%	0.36	0.00	0.01	—
TSM	TSM261016P00230000	Put	2026-10-16	9	0.3	0.02	230.00	-52.31%	0.08	0.00	0.02	—
TSM	TSM261016P00220000	Put	2026-10-16	9	0.3	0.02	220.00	-54.39%	2.15	0.00	0.01	—
TSM	TSM261016P00210000	Put	2026-10-16	9	0.3	0.02	210.00	-56.46%	1.17	0.00	0.01	—
TSM	TSM261016P00200000	Put	2026-10-16	9	0.3	0.02	200.00	-58.53%	0.02	0.00	0.01	—
TSM	TSM261016P00195000	Put	2026-10-16	9	0.3	0.02	195.00	-59.57%	1.57	0.00	0.02	—
TSM	TSM261016P00190000	Put	2026-10-16	9	0.3	0.02	190.00	-60.61%	1.39	0.00	0.01	—
TSM	TSM261016P00185000	Put	2026-10-16	9	0.3	0.02	185.00	-61.64%	2.15	0.00	0.03	—
TSM	TSM261016P00180000	Put	2026-10-16	9	0.3	0.02	180.00	-62.68%	2.11	0.00	0.01	—
TSM	TSM261016P00175000	Put	2026-10-16	9	0.3	0.02	175.00	-63.72%	0.58	0.00	0.03	—
TSM	TSM261016P00170000	Put	2026-10-16	9	0.3	0.02	170.00	-64.75%	0.02	0.00	0.01	—
TSM	TSM261016P00165000	Put	2026-10-16	9	0.3	0.02	165.00	-65.79%	0.05	0.00	0.01	—
TSM	TSM261023C00610000	Call	2026-10-23	16	0.5	0.04	610.00	+26.48%	0.08	0.05	0.10	—
TSM	TSM261023C00600000	Call	2026-10-23	16	0.5	0.04	600.00	+24.40%	0.11	0.05	0.08	—
TSM	TSM261023C00590000	Call	2026-10-23	16	0.5	0.04	590.00	+22.33%	0.19	0.06	0.18	—
TSM	TSM261023C00580000	Call	2026-10-23	16	0.5	0.04	580.00	+20.26%	0.43	0.15	0.19	—
TSM	TSM261023C00570000	Call	2026-10-23	16	0.5	0.04	570.00	+18.18%	0.54	0.10	0.28	—
TSM	TSM261023C00560000	Call	2026-10-23	16	0.5	0.04	560.00	+16.11%	0.72	0.37	0.45	—
TSM	TSM261023C00550000	Call	2026-10-23	16	0.5	0.04	550.00	+14.04%	0.85	0.63	0.68	—
TSM	TSM261023C00540000	Call	2026-10-23	16	0.5	0.04	540.00	+11.96%	1.18	1.07	1.07	—
TSM	TSM261023C00530000	Call	2026-10-23	16	0.5	0.04	530.00	+9.89%	1.88	1.75	1.75	—
TSM	TSM261023C00525000	Call	2026-10-23	16	0.5	0.04	525.00	+8.85%	2.49	2.17	2.29	—
TSM	TSM261023C00520000	Call	2026-10-23	16	0.5	0.04	520.00	+7.82%	3.07	2.61	2.80	—
TSM	TSM261023C00515000	Call	2026-10-23	16	0.5	0.04	515.00	+6.78%	3.87	3.60	3.55	—
TSM	TSM261023C00510000	Call	2026-10-23	16	0.5	0.04	510.00	+5.74%	4.94	4.57	4.65	—
TSM	TSM261023C00505000	Call	2026-10-23	16	0.5	0.04	505.00	+4.71%	6.23	5.62	6.16	—
TSM	TSM261023C00500000	Call	2026-10-23	16	0.5	0.04	500.00	+3.67%	7.56	7.13	7.00	—
TSM	TSM261023C00495000	Call	2026-10-23	16	0.5	0.04	495.00	+2.63%	9.32	8.58	9.00	—
TSM	TSM261023C00492500	Call	2026-10-23	16	0.5	0.04	492.50	+2.11%	10.05	9.42	9.60	—
TSM	TSM261023C00490000	Call	2026-10-23	16	0.5	0.04	490.00	+1.60%	11.02	10.37	10.47	—
TSM	TSM261023C00487500	Call	2026-10-23	16	0.5	0.04	487.50	+1.08%	12.33	11.59	11.83	—
TSM	TSM261023C00485000	Call	2026-10-23	16	0.5	0.04	485.00	+0.56%	13.50	12.75	12.85	—
TSM	TSM261023C00482500	Call	2026-10-23	16	0.5	0.04	482.50	+0.04%	14.39	13.81	14.00	—
TSM	TSM261023C00480000	Call	2026-10-23	16	0.5	0.04	480.00	-0.48%	15.96	14.90	15.25	—
TSM	TSM261023C00477500	Call	2026-10-23	16	0.5	0.04	477.50	-1.00%	17.13	16.36	17.33	—
TSM	TSM261023C00475000	Call	2026-10-23	16	0.5	0.04	475.00	-1.51%	18.22	18.19	18.22	—
TSM	TSM261023C00472500	Call	2026-10-23	16	0.5	0.04	472.50	-2.03%	19.89	18.54	20.44	—
TSM	TSM261023C00470000	Call	2026-10-23	16	0.5	0.04	470.00	-2.55%	21.58	20.79	21.58	—
TSM	TSM261023C00467500	Call	2026-10-23	16	0.5	0.04	467.50	-3.07%	23.39	22.25	22.70	—
TSM	TSM261023C00465000	Call	2026-10-23	16	0.5	0.04	465.00	-3.59%	26.32	23.38	24.55	—
TSM	TSM261023C00462500	Call	2026-10-23	16	0.5	0.04	462.50	-4.11%	28.46	25.43	27.21	—
TSM	TSM261023C00460000	Call	2026-10-23	16	0.5	0.04	460.00	-4.62%	29.38	28.33	29.04	—
TSM	TSM261023C00457500	Call	2026-10-23	16	0.5	0.04	457.50	-5.14%	31.26	29.37	30.65	—
TSM	TSM261023C00455000	Call	2026-10-23	16	0.5	0.04	455.00	-5.66%	33.99	31.13	31.65	—
TSM	TSM261023C00452500	Call	2026-10-23	16	0.5	0.04	452.50	-6.18%	36.59	33.77	35.47	—
TSM	TSM261023C00450000	Call	2026-10-23	16	0.5	0.04	450.00	-6.70%	38.39	35.15	36.25	—
TSM	TSM261023C00447500	Call	2026-10-23	16	0.5	0.04	447.50	-7.22%	40.45	37.82	39.60	—
TSM	TSM261023C00445000	Call	2026-10-23	16	0.5	0.04	445.00	-7.73%	41.81	40.41	41.48	—
TSM	TSM261023C00440000	Call	2026-10-23	16	0.5	0.04	440.00	-8.77%	47.45	43.73	46.30	—
TSM	TSM261023C00435000	Call	2026-10-23	16	0.5	0.04	435.00	-9.81%	51.54	48.91	51.30	—
TSM	TSM261023C00430000	Call	2026-10-23	16	0.5	0.04	430.00	-10.84%	55.67	54.51	56.87	—
TSM	TSM261023C00425000	Call	2026-10-23	16	0.5	0.04	425.00	-11.88%	60.60	58.29	60.80	—
TSM	TSM261023C00420000	Call	2026-10-23	16	0.5	0.04	420.00	-12.92%	64.48	62.60	68.01	—
TSM	TSM261023C00415000	Call	2026-10-23	16	0.5	0.04	415.00	-13.95%	70.26	67.49	72.19	—
TSM	TSM261023C00410000	Call	2026-10-23	16	0.5	0.04	410.00	-14.99%	74.93	72.60	75.28	—
TSM	TSM261023C00405000	Call	2026-10-23	16	0.5	0.04	405.00	-16.03%	79.89	78.94	79.90	—
TSM	TSM261023C00400000	Call	2026-10-23	16	0.5	0.04	400.00	-17.06%	86.13	81.49	80.10	—
TSM	TSM261023C00395000	Call	2026-10-23	16	0.5	0.04	395.00	-18.10%	88.79	88.04	60.65	—
TSM	TSM261023C00390000	Call	2026-10-23	16	0.5	0.04	390.00	-19.14%	95.78	91.27	95.20	—
TSM	TSM261023C00385000	Call	2026-10-23	16	0.5	0.04	385.00	-20.17%	101.29	97.27	100.12	—
TSM	TSM261023C00380000	Call	2026-10-23	16	0.5	0.04	380.00	-21.21%	106.79	102.05	91.59	—
TSM	TSM261023C00375000	Call	2026-10-23	16	0.5	0.04	375.00	-22.25%	110.01	108.45	112.42	—
TSM	TSM261023C00370000	Call	2026-10-23	16	0.5	0.04	370.00	-23.28%	114.53	110.96	115.72	—
TSM	TSM261023C00365000	Call	2026-10-23	16	0.5	0.04	365.00	-24.32%	121.31	117.94	119.80	—
TSM	TSM261023C00360000	Call	2026-10-23	16	0.5	0.04	360.00	-25.36%	125.46	120.88	69.50	—
TSM	TSM261023C00355000	Call	2026-10-23	16	0.5	0.04	355.00	-26.39%	131.85	128.55	—	—
TSM	TSM261023C00350000	Call	2026-10-23	16	0.5	0.04	350.00	-27.43%	134.56	132.70	112.38	—
TSM	TSM261023C00345000	Call	2026-10-23	16	0.5	0.04	345.00	-28.47%	142.27	136.26	98.29	—
TSM	TSM261023C00340000	Call	2026-10-23	16	0.5	0.04	340.00	-29.50%	145.62	142.10	134.36	—
TSM	TSM261023C00335000	Call	2026-10-23	16	0.5	0.04	335.00	-30.54%	152.25	149.55	119.15	—
TSM	TSM261023C00330000	Call	2026-10-23	16	0.5	0.04	330.00	-31.58%	153.42	151.66	—	—
TSM	TSM261023C00325000	Call	2026-10-23	16	0.5	0.04	325.00	-32.61%	160.91	158.89	—	—
TSM	TSM261023C00320000	Call	2026-10-23	16	0.5	0.04	320.00	-33.65%	167.00	160.48	—	—
TSM	TSM261023C00315000	Call	2026-10-23	16	0.5	0.04	315.00	-34.69%	171.47	166.85	—	—
TSM	TSM261023C00310000	Call	2026-10-23	16	0.5	0.04	310.00	-35.72%	178.15	173.08	123.30	—
TSM	TSM261023C00305000	Call	2026-10-23	16	0.5	0.04	305.00	-36.76%	181.94	176.56	—	—
TSM	TSM261023C00300000	Call	2026-10-23	16	0.5	0.04	300.00	-37.80%	183.12	182.09	—	—
TSM	TSM261023C00295000	Call	2026-10-23	16	0.5	0.04	295.00	-38.83%	191.39	186.50	123.99	—
TSM	TSM261023C00290000	Call	2026-10-23	16	0.5	0.04	290.00	-39.87%	192.46	190.64	129.46	—
TSM	TSM261023C00285000	Call	2026-10-23	16	0.5	0.04	285.00	-40.91%	196.04	193.38	133.57	—
TSM	TSM261023C00280000	Call	2026-10-23	16	0.5	0.04	280.00	-41.94%	207.54	199.58	138.87	—
TSM	TSM261023C00275000	Call	2026-10-23	16	0.5	0.04	275.00	-42.98%	213.26	210.51	142.09	—
TSM	TSM261023C00270000	Call	2026-10-23	16	0.5	0.04	270.00	-44.02%	217.84	215.14	148.55	—
TSM	TSM261023C00265000	Call	2026-10-23	16	0.5	0.04	265.00	-45.05%	216.88	216.38	150.52	—
TSM	TSM261023C00260000	Call	2026-10-23	16	0.5	0.04	260.00	-46.09%	225.90	221.19	157.58	—
TSM	TSM261023C00255000	Call	2026-10-23	16	0.5	0.04	255.00	-47.13%	232.93	222.78	232.19	—
TSM	TSM261023C00250000	Call	2026-10-23	16	0.5	0.04	250.00	-48.17%	238.58	232.14	166.18	—
TSM	TSM261023C00245000	Call	2026-10-23	16	0.5	0.04	245.00	-49.20%	242.43	239.13	174.52	—
TSM	TSM261023C00240000	Call	2026-10-23	16	0.5	0.04	240.00	-50.24%	244.63	241.88	179.05	—
TSM	TSM261023C00235000	Call	2026-10-23	16	0.5	0.04	235.00	-51.28%	252.21	250.20	184.50	—
TSM	TSM261023C00230000	Call	2026-10-23	16	0.5	0.04	230.00	-52.31%	258.40	255.20	186.71	—
TSM	TSM261023C00225000	Call	2026-10-23	16	0.5	0.04	225.00	-53.35%	264.26	254.40	191.77	—
TSM	TSM261023P00610000	Put	2026-10-23	16	0.5	0.04	610.00	+26.48%	131.40	128.32	—	—
TSM	TSM261023P00600000	Put	2026-10-23	16	0.5	0.04	600.00	+24.40%	120.82	118.11	114.82	—
TSM	TSM261023P00590000	Put	2026-10-23	16	0.5	0.04	590.00	+22.33%	109.96	106.22	—	—
TSM	TSM261023P00580000	Put	2026-10-23	16	0.5	0.04	580.00	+20.26%	99.27	97.85	—	—
TSM	TSM261023P00570000	Put	2026-10-23	16	0.5	0.04	570.00	+18.18%	89.01	85.40	—	—
TSM	TSM261023P00560000	Put	2026-10-23	16	0.5	0.04	560.00	+16.11%	78.54	76.70	—	—
TSM	TSM261023P00550000	Put	2026-10-23	16	0.5	0.04	550.00	+14.04%	68.26	64.68	—	—
TSM	TSM261023P00540000	Put	2026-10-23	16	0.5	0.04	540.00	+11.96%	60.08	55.26	67.29	—
TSM	TSM261023P00530000	Put	2026-10-23	16	0.5	0.04	530.00	+9.89%	49.63	47.97	48.00	—
TSM	TSM261023P00525000	Put	2026-10-23	16	0.5	0.04	525.00	+8.85%	45.64	43.16	—	—
TSM	TSM261023P00520000	Put	2026-10-23	16	0.5	0.04	520.00	+7.82%	41.54	38.27	76.07	—
TSM	TSM261023P00515000	Put	2026-10-23	16	0.5	0.04	515.00	+6.78%	35.81	34.29	—	—
TSM	TSM261023P00510000	Put	2026-10-23	16	0.5	0.04	510.00	+5.74%	31.76	29.90	28.25	—
TSM	TSM261023P00505000	Put	2026-10-23	16	0.5	0.04	505.00	+4.71%	28.85	26.47	25.55	—
TSM	TSM261023P00500000	Put	2026-10-23	16	0.5	0.04	500.00	+3.67%	23.85	22.43	22.53	—
TSM	TSM261023P00495000	Put	2026-10-23	16	0.5	0.04	495.00	+2.63%	21.43	20.20	19.26	—
TSM	TSM261023P00492500	Put	2026-10-23	16	0.5	0.04	492.50	+2.11%	19.53	17.22	18.60	—
TSM	TSM261023P00490000	Put	2026-10-23	16	0.5	0.04	490.00	+1.60%	18.05	17.16	16.44	—
TSM	TSM261023P00487500	Put	2026-10-23	16	0.5	0.04	487.50	+1.08%	16.91	15.51	15.04	—
TSM	TSM261023P00485000	Put	2026-10-23	16	0.5	0.04	485.00	+0.56%	14.72	13.93	14.65	—
TSM	TSM261023P00482500	Put	2026-10-23	16	0.5	0.04	482.50	+0.04%	13.46	12.82	12.95	—
TSM	TSM261023P00480000	Put	2026-10-23	16	0.5	0.04	480.00	-0.48%	11.96	11.02	12.05	—
TSM	TSM261023P00477500	Put	2026-10-23	16	0.5	0.04	477.50	-1.00%	11.07	9.75	10.04	—
TSM	TSM261023P00475000	Put	2026-10-23	16	0.5	0.04	475.00	-1.51%	10.01	9.38	9.95	—
TSM	TSM261023P00472500	Put	2026-10-23	16	0.5	0.04	472.50	-2.03%	8.95	7.73	8.93	—
TSM	TSM261023P00470000	Put	2026-10-23	16	0.5	0.04	470.00	-2.55%	8.60	7.37	7.75	—
TSM	TSM261023P00467500	Put	2026-10-23	16	0.5	0.04	467.50	-3.07%	8.06	6.77	7.10	—
TSM	TSM261023P00465000	Put	2026-10-23	16	0.5	0.04	465.00	-3.59%	6.34	5.79	6.34	—
TSM	TSM261023P00462500	Put	2026-10-23	16	0.5	0.04	462.50	-4.11%	5.73	4.73	5.06	—
TSM	TSM261023P00460000	Put	2026-10-23	16	0.5	0.04	460.00	-4.62%	5.17	4.26	4.87	—
TSM	TSM261023P00457500	Put	2026-10-23	16	0.5	0.04	457.50	-5.14%	5.00	4.26	3.98	—
TSM	TSM261023P00455000	Put	2026-10-23	16	0.5	0.04	455.00	-5.66%	4.06	3.73	3.80	—
TSM	TSM261023P00452500	Put	2026-10-23	16	0.5	0.04	452.50	-6.18%	3.58	3.35	3.32	—
TSM	TSM261023P00450000	Put	2026-10-23	16	0.5	0.04	450.00	-6.70%	3.19	2.88	3.00	—
TSM	TSM261023P00447500	Put	2026-10-23	16	0.5	0.04	447.50	-7.22%	2.73	2.49	2.38	—
TSM	TSM261023P00445000	Put	2026-10-23	16	0.5	0.04	445.00	-7.73%	2.40	2.24	2.30	—
TSM	TSM261023P00440000	Put	2026-10-23	16	0.5	0.04	440.00	-8.77%	1.84	1.65	1.72	—
TSM	TSM261023P00435000	Put	2026-10-23	16	0.5	0.04	435.00	-9.81%	1.44	1.30	1.35	—
TSM	TSM261023P00430000	Put	2026-10-23	16	0.5	0.04	430.00	-10.84%	1.13	0.95	0.93	—
TSM	TSM261023P00425000	Put	2026-10-23	16	0.5	0.04	425.00	-11.88%	1.09	0.37	0.82	—
TSM	TSM261023P00420000	Put	2026-10-23	16	0.5	0.04	420.00	-12.92%	0.75	0.60	0.73	—
TSM	TSM261023P00415000	Put	2026-10-23	16	0.5	0.04	415.00	-13.95%	0.65	0.45	0.62	—
TSM	TSM261023P00410000	Put	2026-10-23	16	0.5	0.04	410.00	-14.99%	0.65	0.41	0.39	—
TSM	TSM261023P00405000	Put	2026-10-23	16	0.5	0.04	405.00	-16.03%	0.49	0.30	0.37	—
TSM	TSM261023P00400000	Put	2026-10-23	16	0.5	0.04	400.00	-17.06%	0.44	0.26	0.31	—
TSM	TSM261023P00395000	Put	2026-10-23	16	0.5	0.04	395.00	-18.10%	0.37	0.27	0.27	—
TSM	TSM261023P00390000	Put	2026-10-23	16	0.5	0.04	390.00	-19.14%	0.34	0.19	0.25	—
TSM	TSM261023P00385000	Put	2026-10-23	16	0.5	0.04	385.00	-20.17%	0.25	0.20	0.22	—
TSM	TSM261023P00380000	Put	2026-10-23	16	0.5	0.04	380.00	-21.21%	0.21	0.18	0.21	—
TSM	TSM261023P00375000	Put	2026-10-23	16	0.5	0.04	375.00	-22.25%	0.19	0.12	0.16	—
TSM	TSM261023P00370000	Put	2026-10-23	16	0.5	0.04	370.00	-23.28%	0.17	0.02	0.14	—
TSM	TSM261023P00365000	Put	2026-10-23	16	0.5	0.04	365.00	-24.32%	0.35	0.05	0.12	—
TSM	TSM261023P00360000	Put	2026-10-23	16	0.5	0.04	360.00	-25.36%	0.29	0.07	0.12	—
TSM	TSM261023P00355000	Put	2026-10-23	16	0.5	0.04	355.00	-26.39%	0.17	0.10	0.11	—
TSM	TSM261023P00350000	Put	2026-10-23	16	0.5	0.04	350.00	-27.43%	0.18	0.09	0.10	—
TSM	TSM261023P00345000	Put	2026-10-23	16	0.5	0.04	345.00	-28.47%	0.11	0.01	0.09	—
TSM	TSM261023P00340000	Put	2026-10-23	16	0.5	0.04	340.00	-29.50%	0.09	0.02	0.09	—
TSM	TSM261023P00335000	Put	2026-10-23	16	0.5	0.04	335.00	-30.54%	0.12	0.01	0.13	—
TSM	TSM261023P00330000	Put	2026-10-23	16	0.5	0.04	330.00	-31.58%	0.19	0.07	0.08	—
TSM	TSM261023P00325000	Put	2026-10-23	16	0.5	0.04	325.00	-32.61%	0.12	0.03	0.06	—
TSM	TSM261023P00320000	Put	2026-10-23	16	0.5	0.04	320.00	-33.65%	0.09	0.03	0.06	—
TSM	TSM261023P00315000	Put	2026-10-23	16	0.5	0.04	315.00	-34.69%	0.08	0.01	0.06	—
TSM	TSM261023P00310000	Put	2026-10-23	16	0.5	0.04	310.00	-35.72%	0.34	0.00	0.10	—
TSM	TSM261023P00305000	Put	2026-10-23	16	0.5	0.04	305.00	-36.76%	0.74	0.00	0.06	—
TSM	TSM261023P00300000	Put	2026-10-23	16	0.5	0.04	300.00	-37.80%	0.07	0.03	0.05	—
TSM	TSM261023P00295000	Put	2026-10-23	16	0.5	0.04	295.00	-38.83%	1.21	0.00	0.06	—
TSM	TSM261023P00290000	Put	2026-10-23	16	0.5	0.04	290.00	-39.87%	0.09	0.00	0.07	—
TSM	TSM261023P00285000	Put	2026-10-23	16	0.5	0.04	285.00	-40.91%	0.61	0.00	0.03	—
TSM	TSM261023P00280000	Put	2026-10-23	16	0.5	0.04	280.00	-41.94%	2.18	0.00	0.04	—
TSM	TSM261023P00275000	Put	2026-10-23	16	0.5	0.04	275.00	-42.98%	2.12	0.00	0.09	—
TSM	TSM261023P00270000	Put	2026-10-23	16	0.5	0.04	270.00	-44.02%	0.04	0.03	0.03	—
TSM	TSM261023P00265000	Put	2026-10-23	16	0.5	0.04	265.00	-45.05%	2.12	0.00	0.03	—
TSM	TSM261023P00260000	Put	2026-10-23	16	0.5	0.04	260.00	-46.09%	2.16	0.00	0.06	—
TSM	TSM261023P00255000	Put	2026-10-23	16	0.5	0.04	255.00	-47.13%	2.16	0.00	0.01	—
TSM	TSM261023P00250000	Put	2026-10-23	16	0.5	0.04	250.00	-48.17%	2.17	0.00	0.03	—
TSM	TSM261023P00245000	Put	2026-10-23	16	0.5	0.04	245.00	-49.20%	2.11	0.00	0.02	—
TSM	TSM261023P00240000	Put	2026-10-23	16	0.5	0.04	240.00	-50.24%	2.15	0.00	0.03	—
TSM	TSM261023P00235000	Put	2026-10-23	16	0.5	0.04	235.00	-51.28%	2.16	0.00	0.10	—
TSM	TSM261023P00230000	Put	2026-10-23	16	0.5	0.04	230.00	-52.31%	1.56	0.00	0.03	—
TSM	TSM261023P00225000	Put	2026-10-23	16	0.5	0.04	225.00	-53.35%	0.03	0.01	0.01	—
TSM	TSM261030C00610000	Call	2026-10-30	23	0.8	0.06	610.00	+26.48%	0.36	0.02	0.13	—
TSM	TSM261030C00600000	Call	2026-10-30	23	0.8	0.06	600.00	+24.40%	0.40	0.11	0.22	—
TSM	TSM261030C00590000	Call	2026-10-30	23	0.8	0.06	590.00	+22.33%	0.39	0.22	0.35	—
TSM	TSM261030C00580000	Call	2026-10-30	23	0.8	0.06	580.00	+20.26%	0.61	0.30	0.54	—
TSM	TSM261030C00570000	Call	2026-10-30	23	0.8	0.06	570.00	+18.18%	0.73	0.52	0.86	—
TSM	TSM261030C00560000	Call	2026-10-30	23	0.8	0.06	560.00	+16.11%	0.95	0.80	0.88	—
TSM	TSM261030C00550000	Call	2026-10-30	23	0.8	0.06	550.00	+14.04%	1.43	1.23	1.28	—
TSM	TSM261030C00540000	Call	2026-10-30	23	0.8	0.06	540.00	+11.96%	2.05	1.86	1.93	—
TSM	TSM261030C00530000	Call	2026-10-30	23	0.8	0.06	530.00	+9.89%	3.05	2.89	2.93	—
TSM	TSM261030C00525000	Call	2026-10-30	23	0.8	0.06	525.00	+8.85%	3.80	3.47	3.82	—
TSM	TSM261030C00520000	Call	2026-10-30	23	0.8	0.06	520.00	+7.82%	4.68	4.32	4.55	—
TSM	TSM261030C00515000	Call	2026-10-30	23	0.8	0.06	515.00	+6.78%	5.62	5.28	5.50	—
TSM	TSM261030C00510000	Call	2026-10-30	23	0.8	0.06	510.00	+5.74%	6.73	6.38	6.50	—
TSM	TSM261030C00505000	Call	2026-10-30	23	0.8	0.06	505.00	+4.71%	8.20	7.72	8.09	—
TSM	TSM261030C00500000	Call	2026-10-30	23	0.8	0.06	500.00	+3.67%	10.16	9.22	9.32	—
TSM	TSM261030C00495000	Call	2026-10-30	23	0.8	0.06	495.00	+2.63%	11.43	11.09	11.30	—
TSM	TSM261030C00490000	Call	2026-10-30	23	0.8	0.06	490.00	+1.60%	13.32	12.73	13.81	—
TSM	TSM261030C00485000	Call	2026-10-30	23	0.8	0.06	485.00	+0.56%	15.83	14.57	15.35	—
TSM	TSM261030C00480000	Call	2026-10-30	23	0.8	0.06	480.00	-0.48%	18.40	17.87	18.00	—
TSM	TSM261030C00475000	Call	2026-10-30	23	0.8	0.06	475.00	-1.51%	20.78	19.59	20.47	—
TSM	TSM261030C00470000	Call	2026-10-30	23	0.8	0.06	470.00	-2.55%	24.44	23.74	23.65	—
TSM	TSM261030C00465000	Call	2026-10-30	23	0.8	0.06	465.00	-3.59%	27.99	26.57	28.35	—
TSM	TSM261030C00460000	Call	2026-10-30	23	0.8	0.06	460.00	-4.62%	31.88	29.82	29.92	—
TSM	TSM261030C00455000	Call	2026-10-30	23	0.8	0.06	455.00	-5.66%	35.84	33.42	34.62	—
TSM	TSM261030C00450000	Call	2026-10-30	23	0.8	0.06	450.00	-6.70%	38.96	36.92	39.70	—
TSM	TSM261030C00445000	Call	2026-10-30	23	0.8	0.06	445.00	-7.73%	43.10	41.38	42.75	—
TSM	TSM261030C00440000	Call	2026-10-30	23	0.8	0.06	440.00	-8.77%	47.30	46.36	47.26	—
TSM	TSM261030C00435000	Call	2026-10-30	23	0.8	0.06	435.00	-9.81%	53.36	50.64	51.80	—
TSM	TSM261030C00430000	Call	2026-10-30	23	0.8	0.06	430.00	-10.84%	57.53	53.78	54.54	—
TSM	TSM261030C00425000	Call	2026-10-30	23	0.8	0.06	425.00	-11.88%	61.12	58.46	50.35	—
TSM	TSM261030C00420000	Call	2026-10-30	23	0.8	0.06	420.00	-12.92%	66.45	65.17	68.90	—
TSM	TSM261030C00415000	Call	2026-10-30	23	0.8	0.06	415.00	-13.95%	72.53	66.81	65.45	—
TSM	TSM261030C00410000	Call	2026-10-30	23	0.8	0.06	410.00	-14.99%	76.92	74.45	70.72	—
TSM	TSM261030C00405000	Call	2026-10-30	23	0.8	0.06	405.00	-16.03%	80.04	77.01	71.50	—
TSM	TSM261030C00400000	Call	2026-10-30	23	0.8	0.06	400.00	-17.06%	86.11	82.14	88.49	—
TSM	TSM261030C00395000	Call	2026-10-30	23	0.8	0.06	395.00	-18.10%	92.40	88.50	54.00	—
TSM	TSM261030C00390000	Call	2026-10-30	23	0.8	0.06	390.00	-19.14%	94.41	92.47	70.66	—
TSM	TSM261030C00385000	Call	2026-10-30	23	0.8	0.06	385.00	-20.17%	102.21	96.12	42.22	—
TSM	TSM261030C00380000	Call	2026-10-30	23	0.8	0.06	380.00	-21.21%	105.12	100.58	71.34	—
TSM	TSM261030C00375000	Call	2026-10-30	23	0.8	0.06	375.00	-22.25%	109.48	106.07	110.37	—
TSM	TSM261030C00370000	Call	2026-10-30	23	0.8	0.06	370.00	-23.28%	116.75	111.79	—	—
TSM	TSM261030C00365000	Call	2026-10-30	23	0.8	0.06	365.00	-24.32%	120.48	118.89	—	—
TSM	TSM261030C00360000	Call	2026-10-30	23	0.8	0.06	360.00	-25.36%	127.44	120.01	113.02	—
TSM	TSM261030C00355000	Call	2026-10-30	23	0.8	0.06	355.00	-26.39%	128.07	125.72	67.98	—
TSM	TSM261030C00350000	Call	2026-10-30	23	0.8	0.06	350.00	-27.43%	134.87	131.90	67.03	—
TSM	TSM261030C00345000	Call	2026-10-30	23	0.8	0.06	345.00	-28.47%	138.75	136.36	139.41	—
TSM	TSM261030C00340000	Call	2026-10-30	23	0.8	0.06	340.00	-29.50%	144.07	143.67	92.19	—
TSM	TSM261030C00335000	Call	2026-10-30	23	0.8	0.06	335.00	-30.54%	153.19	146.88	126.03	—
TSM	TSM261030C00330000	Call	2026-10-30	23	0.8	0.06	330.00	-31.58%	154.46	153.01	—	—
TSM	TSM261030C00325000	Call	2026-10-30	23	0.8	0.06	325.00	-32.61%	158.25	154.05	95.50	—
TSM	TSM261030C00320000	Call	2026-10-30	23	0.8	0.06	320.00	-33.65%	167.87	163.92	—	—
TSM	TSM261030C00315000	Call	2026-10-30	23	0.8	0.06	315.00	-34.69%	170.72	165.82	—	—
TSM	TSM261030C00310000	Call	2026-10-30	23	0.8	0.06	310.00	-35.72%	177.83	173.86	—	—
TSM	TSM261030C00305000	Call	2026-10-30	23	0.8	0.06	305.00	-36.76%	180.43	177.53	168.40	—
TSM	TSM261030C00300000	Call	2026-10-30	23	0.8	0.06	300.00	-37.80%	187.99	184.99	172.24	—
TSM	TSM261030C00295000	Call	2026-10-30	23	0.8	0.06	295.00	-38.83%	192.93	189.14	125.47	—
TSM	TSM261030C00290000	Call	2026-10-30	23	0.8	0.06	290.00	-39.87%	197.21	194.51	131.17	—
TSM	TSM261030C00285000	Call	2026-10-30	23	0.8	0.06	285.00	-40.91%	198.57	197.71	135.50	—
TSM	TSM261030C00280000	Call	2026-10-30	23	0.8	0.06	280.00	-41.94%	206.00	199.74	139.98	—
TSM	TSM261030C00275000	Call	2026-10-30	23	0.8	0.06	275.00	-42.98%	208.45	203.96	197.58	—
TSM	TSM261030C00270000	Call	2026-10-30	23	0.8	0.06	270.00	-44.02%	214.39	209.75	151.41	—
TSM	TSM261030C00265000	Call	2026-10-30	23	0.8	0.06	265.00	-45.05%	222.78	219.13	184.50	—
TSM	TSM261030C00260000	Call	2026-10-30	23	0.8	0.06	260.00	-46.09%	222.45	218.94	160.05	—
TSM	TSM261030C00255000	Call	2026-10-30	23	0.8	0.06	255.00	-47.13%	229.30	226.07	176.53	—
TSM	TSM261030C00250000	Call	2026-10-30	23	0.8	0.06	250.00	-48.17%	233.55	233.04	203.02	—
TSM	TSM261030C00245000	Call	2026-10-30	23	0.8	0.06	245.00	-49.20%	243.84	240.94	175.98	—
TSM	TSM261030C00240000	Call	2026-10-30	23	0.8	0.06	240.00	-50.24%	240.80	238.03	190.99	—
TSM	TSM261030C00235000	Call	2026-10-30	23	0.8	0.06	235.00	-51.28%	255.08	251.48	196.40	—
TSM	TSM261030C00230000	Call	2026-10-30	23	0.8	0.06	230.00	-52.31%	251.27	251.04	—	—
TSM	TSM261030P00610000	Put	2026-10-30	23	0.8	0.06	610.00	+26.48%	128.45	124.99	—	—
TSM	TSM261030P00600000	Put	2026-10-30	23	0.8	0.06	600.00	+24.40%	120.93	117.54	—	—
TSM	TSM261030P00590000	Put	2026-10-30	23	0.8	0.06	590.00	+22.33%	109.73	106.86	—	—
TSM	TSM261030P00580000	Put	2026-10-30	23	0.8	0.06	580.00	+20.26%	98.48	95.85	—	—
TSM	TSM261030P00570000	Put	2026-10-30	23	0.8	0.06	570.00	+18.18%	88.11	84.82	—	—
TSM	TSM261030P00560000	Put	2026-10-30	23	0.8	0.06	560.00	+16.11%	78.22	75.84	—	—
TSM	TSM261030P00550000	Put	2026-10-30	23	0.8	0.06	550.00	+14.04%	70.49	66.90	—	—
TSM	TSM261030P00540000	Put	2026-10-30	23	0.8	0.06	540.00	+11.96%	59.30	56.63	—	—
TSM	TSM261030P00530000	Put	2026-10-30	23	0.8	0.06	530.00	+9.89%	50.18	47.65	48.50	—
TSM	TSM261030P00525000	Put	2026-10-30	23	0.8	0.06	525.00	+8.85%	47.37	43.81	—	—
TSM	TSM261030P00520000	Put	2026-10-30	23	0.8	0.06	520.00	+7.82%	41.15	38.93	—	—
TSM	TSM261030P00515000	Put	2026-10-30	23	0.8	0.06	515.00	+6.78%	38.19	35.59	41.12	—
TSM	TSM261030P00510000	Put	2026-10-30	23	0.8	0.06	510.00	+5.74%	34.09	30.82	—	—
TSM	TSM261030P00505000	Put	2026-10-30	23	0.8	0.06	505.00	+4.71%	30.45	28.59	28.30	—
TSM	TSM261030P00500000	Put	2026-10-30	23	0.8	0.06	500.00	+3.67%	26.76	25.12	24.98	—
TSM	TSM261030P00495000	Put	2026-10-30	23	0.8	0.06	495.00	+2.63%	22.96	22.33	21.55	—
TSM	TSM261030P00490000	Put	2026-10-30	23	0.8	0.06	490.00	+1.60%	19.27	18.68	18.79	—
TSM	TSM261030P00485000	Put	2026-10-30	23	0.8	0.06	485.00	+0.56%	16.68	16.01	15.50	—
TSM	TSM261030P00480000	Put	2026-10-30	23	0.8	0.06	480.00	-0.48%	14.22	13.82	14.00	—
TSM	TSM261030P00475000	Put	2026-10-30	23	0.8	0.06	475.00	-1.51%	11.74	11.62	11.78	—
TSM	TSM261030P00470000	Put	2026-10-30	23	0.8	0.06	470.00	-2.55%	10.17	8.46	10.02	—
TSM	TSM261030P00465000	Put	2026-10-30	23	0.8	0.06	465.00	-3.59%	8.09	7.67	8.20	—
TSM	TSM261030P00460000	Put	2026-10-30	23	0.8	0.06	460.00	-4.62%	6.77	6.37	6.50	—
TSM	TSM261030P00455000	Put	2026-10-30	23	0.8	0.06	455.00	-5.66%	5.55	5.12	5.15	—
TSM	TSM261030P00450000	Put	2026-10-30	23	0.8	0.06	450.00	-6.70%	4.48	4.22	4.36	—
TSM	TSM261030P00445000	Put	2026-10-30	23	0.8	0.06	445.00	-7.73%	3.57	3.32	3.40	—
TSM	TSM261030P00440000	Put	2026-10-30	23	0.8	0.06	440.00	-8.77%	2.89	2.61	2.83	—
TSM	TSM261030P00435000	Put	2026-10-30	23	0.8	0.06	435.00	-9.81%	2.27	2.11	2.15	—
TSM	TSM261030P00430000	Put	2026-10-30	23	0.8	0.06	430.00	-10.84%	1.83	1.68	1.75	—
TSM	TSM261030P00425000	Put	2026-10-30	23	0.8	0.06	425.00	-11.88%	1.47	1.24	1.21	—
TSM	TSM261030P00420000	Put	2026-10-30	23	0.8	0.06	420.00	-12.92%	1.17	0.76	1.12	—
TSM	TSM261030P00415000	Put	2026-10-30	23	0.8	0.06	415.00	-13.95%	0.95	0.81	0.91	—
TSM	TSM261030P00410000	Put	2026-10-30	23	0.8	0.06	410.00	-14.99%	0.76	0.62	0.67	—
TSM	TSM261030P00405000	Put	2026-10-30	23	0.8	0.06	405.00	-16.03%	0.97	0.50	0.54	—
TSM	TSM261030P00400000	Put	2026-10-30	23	0.8	0.06	400.00	-17.06%	0.55	0.49	0.49	—
TSM	TSM261030P00395000	Put	2026-10-30	23	0.8	0.06	395.00	-18.10%	0.49	0.38	0.39	—
TSM	TSM261030P00390000	Put	2026-10-30	23	0.8	0.06	390.00	-19.14%	0.40	0.34	0.37	—
TSM	TSM261030P00385000	Put	2026-10-30	23	0.8	0.06	385.00	-20.17%	0.37	0.29	0.31	—
TSM	TSM261030P00380000	Put	2026-10-30	23	0.8	0.06	380.00	-21.21%	0.49	0.29	0.30	—
TSM	TSM261030P00375000	Put	2026-10-30	23	0.8	0.06	375.00	-22.25%	0.37	0.06	0.26	—
TSM	TSM261030P00370000	Put	2026-10-30	23	0.8	0.06	370.00	-23.28%	0.32	0.22	0.24	—
TSM	TSM261030P00365000	Put	2026-10-30	23	0.8	0.06	365.00	-24.32%	0.45	0.20	0.22	—
TSM	TSM261030P00360000	Put	2026-10-30	23	0.8	0.06	360.00	-25.36%	0.27	0.14	0.18	—
TSM	TSM261030P00355000	Put	2026-10-30	23	0.8	0.06	355.00	-26.39%	0.21	0.11	0.21	—
TSM	TSM261030P00350000	Put	2026-10-30	23	0.8	0.06	350.00	-27.43%	0.21	0.12	0.18	—
TSM	TSM261030P00345000	Put	2026-10-30	23	0.8	0.06	345.00	-28.47%	0.31	0.05	0.16	—
TSM	TSM261030P00340000	Put	2026-10-30	23	0.8	0.06	340.00	-29.50%	0.32	0.01	0.12	—
TSM	TSM261030P00335000	Put	2026-10-30	23	0.8	0.06	335.00	-30.54%	0.23	0.03	0.13	—
TSM	TSM261030P00330000	Put	2026-10-30	23	0.8	0.06	330.00	-31.58%	0.15	0.05	0.11	—
TSM	TSM261030P00325000	Put	2026-10-30	23	0.8	0.06	325.00	-32.61%	0.20	0.01	0.08	—
TSM	TSM261030P00320000	Put	2026-10-30	23	0.8	0.06	320.00	-33.65%	0.09	0.07	0.08	—
TSM	TSM261030P00315000	Put	2026-10-30	23	0.8	0.06	315.00	-34.69%	0.08	0.01	0.08	—
TSM	TSM261030P00310000	Put	2026-10-30	23	0.8	0.06	310.00	-35.72%	0.16	0.01	0.08	—
TSM	TSM261030P00305000	Put	2026-10-30	23	0.8	0.06	305.00	-36.76%	0.10	0.03	0.10	—
TSM	TSM261030P00300000	Put	2026-10-30	23	0.8	0.06	300.00	-37.80%	0.14	0.03	0.06	—
TSM	TSM261030P00295000	Put	2026-10-30	23	0.8	0.06	295.00	-38.83%	0.14	0.03	0.06	—
TSM	TSM261030P00290000	Put	2026-10-30	23	0.8	0.06	290.00	-39.87%	0.10	0.03	0.06	—
TSM	TSM261030P00285000	Put	2026-10-30	23	0.8	0.06	285.00	-40.91%	0.07	0.00	0.07	—
TSM	TSM261030P00280000	Put	2026-10-30	23	0.8	0.06	280.00	-41.94%	0.19	0.00	0.07	—
TSM	TSM261030P00275000	Put	2026-10-30	23	0.8	0.06	275.00	-42.98%	0.13	0.00	0.05	—
TSM	TSM261030P00270000	Put	2026-10-30	23	0.8	0.06	270.00	-44.02%	1.01	0.00	0.06	—
TSM	TSM261030P00265000	Put	2026-10-30	23	0.8	0.06	265.00	-45.05%	2.19	0.00	0.05	—
TSM	TSM261030P00260000	Put	2026-10-30	23	0.8	0.06	260.00	-46.09%	2.19	0.00	0.06	—
TSM	TSM261030P00255000	Put	2026-10-30	23	0.8	0.06	255.00	-47.13%	2.14	0.00	0.05	—
TSM	TSM261030P00250000	Put	2026-10-30	23	0.8	0.06	250.00	-48.17%	0.14	0.00	0.05	—
TSM	TSM261030P00245000	Put	2026-10-30	23	0.8	0.06	245.00	-49.20%	2.12	0.00	0.04	—
TSM	TSM261030P00240000	Put	2026-10-30	23	0.8	0.06	240.00	-50.24%	2.12	0.00	0.05	—
TSM	TSM261030P00235000	Put	2026-10-30	23	0.8	0.06	235.00	-51.28%	2.10	0.00	0.07	—
TSM	TSM261030P00230000	Put	2026-10-30	23	0.8	0.06	230.00	-52.31%	0.32	0.00	0.11	—
TSM	TSM261106C00610000	Call	2026-11-06	30	1.0	0.08	610.00	+26.48%	0.46	0.18	0.35	—
TSM	TSM261106C00600000	Call	2026-11-06	30	1.0	0.08	600.00	+24.40%	0.64	0.32	0.40	—
TSM	TSM261106C00590000	Call	2026-11-06	30	1.0	0.08	590.00	+22.33%	0.79	0.46	0.59	—
TSM	TSM261106C00580000	Call	2026-11-06	30	1.0	0.08	580.00	+20.26%	0.88	0.63	0.73	—
TSM	TSM261106C00570000	Call	2026-11-06	30	1.0	0.08	570.00	+18.18%	1.12	0.92	1.02	—
TSM	TSM261106C00560000	Call	2026-11-06	30	1.0	0.08	560.00	+16.11%	2.01	1.39	1.54	—
TSM	TSM261106C00550000	Call	2026-11-06	30	1.0	0.08	550.00	+14.04%	2.23	2.01	2.21	—
TSM	TSM261106C00540000	Call	2026-11-06	30	1.0	0.08	540.00	+11.96%	3.23	2.88	2.95	—
TSM	TSM261106C00530000	Call	2026-11-06	30	1.0	0.08	530.00	+9.89%	4.38	4.07	4.47	—
TSM	TSM261106C00525000	Call	2026-11-06	30	1.0	0.08	525.00	+8.85%	5.31	4.82	5.19	—
TSM	TSM261106C00520000	Call	2026-11-06	30	1.0	0.08	520.00	+7.82%	6.29	5.87	6.10	—
TSM	TSM261106C00515000	Call	2026-11-06	30	1.0	0.08	515.00	+6.78%	7.29	6.82	7.10	—
TSM	TSM261106C00510000	Call	2026-11-06	30	1.0	0.08	510.00	+5.74%	8.73	8.07	8.35	—
TSM	TSM261106C00505000	Call	2026-11-06	30	1.0	0.08	505.00	+4.71%	9.88	9.57	10.00	—
TSM	TSM261106C00500000	Call	2026-11-06	30	1.0	0.08	500.00	+3.67%	11.70	11.40	11.41	—
TSM	TSM261106C00495000	Call	2026-11-06	30	1.0	0.08	495.00	+2.63%	13.46	13.25	12.97	—
TSM	TSM261106C00490000	Call	2026-11-06	30	1.0	0.08	490.00	+1.60%	15.57	14.58	15.50	—
TSM	TSM261106C00485000	Call	2026-11-06	30	1.0	0.08	485.00	+0.56%	18.15	17.66	17.66	—
TSM	TSM261106C00480000	Call	2026-11-06	30	1.0	0.08	480.00	-0.48%	20.65	19.58	20.08	—
TSM	TSM261106C00475000	Call	2026-11-06	30	1.0	0.08	475.00	-1.51%	23.62	21.55	22.65	—
TSM	TSM261106C00470000	Call	2026-11-06	30	1.0	0.08	470.00	-2.55%	26.89	24.87	26.39	—
TSM	TSM261106C00465000	Call	2026-11-06	30	1.0	0.08	465.00	-3.59%	29.64	27.87	28.90	—
TSM	TSM261106C00460000	Call	2026-11-06	30	1.0	0.08	460.00	-4.62%	33.36	31.59	32.80	—
TSM	TSM261106C00455000	Call	2026-11-06	30	1.0	0.08	455.00	-5.66%	38.13	34.65	37.06	—
TSM	TSM261106C00450000	Call	2026-11-06	30	1.0	0.08	450.00	-6.70%	41.18	39.07	40.85	—
TSM	TSM261106C00445000	Call	2026-11-06	30	1.0	0.08	445.00	-7.73%	45.75	42.80	43.67	—
TSM	TSM261106C00440000	Call	2026-11-06	30	1.0	0.08	440.00	-8.77%	49.79	47.73	49.17	—
TSM	TSM261106C00435000	Call	2026-11-06	30	1.0	0.08	435.00	-9.81%	53.23	50.37	32.48	—
TSM	TSM261106C00430000	Call	2026-11-06	30	1.0	0.08	430.00	-10.84%	59.13	55.63	57.71	—
TSM	TSM261106C00425000	Call	2026-11-06	30	1.0	0.08	425.00	-11.88%	62.02	58.64	63.30	—
TSM	TSM261106C00420000	Call	2026-11-06	30	1.0	0.08	420.00	-12.92%	67.76	63.49	63.66	—
TSM	TSM261106C00415000	Call	2026-11-06	30	1.0	0.08	415.00	-13.95%	72.40	68.48	71.35	—
TSM	TSM261106C00410000	Call	2026-11-06	30	1.0	0.08	410.00	-14.99%	75.74	75.28	78.43	—
TSM	TSM261106C00405000	Call	2026-11-06	30	1.0	0.08	405.00	-16.03%	80.76	79.16	—	—
TSM	TSM261106C00400000	Call	2026-11-06	30	1.0	0.08	400.00	-17.06%	85.69	84.02	84.79	—
TSM	TSM261106C00395000	Call	2026-11-06	30	1.0	0.08	395.00	-18.10%	90.86	88.57	—	—
TSM	TSM261106C00390000	Call	2026-11-06	30	1.0	0.08	390.00	-19.14%	95.23	94.70	—	—
TSM	TSM261106C00385000	Call	2026-11-06	30	1.0	0.08	385.00	-20.17%	100.00	96.41	—	—
TSM	TSM261106C00380000	Call	2026-11-06	30	1.0	0.08	380.00	-21.21%	105.28	104.52	—	—
TSM	TSM261106C00375000	Call	2026-11-06	30	1.0	0.08	375.00	-22.25%	109.96	106.89	—	—
TSM	TSM261106C00370000	Call	2026-11-06	30	1.0	0.08	370.00	-23.28%	114.72	113.12	—	—
TSM	TSM261106C00365000	Call	2026-11-06	30	1.0	0.08	365.00	-24.32%	121.35	118.52	92.61	—
TSM	TSM261106C00360000	Call	2026-11-06	30	1.0	0.08	360.00	-25.36%	123.52	122.98	130.10	—
TSM	TSM261106C00355000	Call	2026-11-06	30	1.0	0.08	355.00	-26.39%	132.26	129.74	—	—
TSM	TSM261106C00350000	Call	2026-11-06	30	1.0	0.08	350.00	-27.43%	136.36	132.74	—	—
TSM	TSM261106C00345000	Call	2026-11-06	30	1.0	0.08	345.00	-28.47%	140.45	136.17	—	—
TSM	TSM261106C00340000	Call	2026-11-06	30	1.0	0.08	340.00	-29.50%	146.47	142.86	—	—
TSM	TSM261106C00335000	Call	2026-11-06	30	1.0	0.08	335.00	-30.54%	152.28	144.74	—	—
TSM	TSM261106C00330000	Call	2026-11-06	30	1.0	0.08	330.00	-31.58%	155.30	153.67	—	—
TSM	TSM261106C00325000	Call	2026-11-06	30	1.0	0.08	325.00	-32.61%	160.94	156.37	—	—
TSM	TSM261106C00320000	Call	2026-11-06	30	1.0	0.08	320.00	-33.65%	168.82	159.16	—	—
TSM	TSM261106C00315000	Call	2026-11-06	30	1.0	0.08	315.00	-34.69%	172.68	169.38	—	—
TSM	TSM261106C00310000	Call	2026-11-06	30	1.0	0.08	310.00	-35.72%	176.60	172.20	—	—
TSM	TSM261106C00305000	Call	2026-11-06	30	1.0	0.08	305.00	-36.76%	179.90	176.67	—	—
TSM	TSM261106C00300000	Call	2026-11-06	30	1.0	0.08	300.00	-37.80%	187.09	182.32	—	—
TSM	TSM261106C00295000	Call	2026-11-06	30	1.0	0.08	295.00	-38.83%	191.82	188.22	161.40	—
TSM	TSM261106C00290000	Call	2026-11-06	30	1.0	0.08	290.00	-39.87%	195.04	192.49	—	—
TSM	TSM261106C00285000	Call	2026-11-06	30	1.0	0.08	285.00	-40.91%	204.13	197.47	—	—
TSM	TSM261106C00280000	Call	2026-11-06	30	1.0	0.08	280.00	-41.94%	205.70	199.51	—	—
TSM	TSM261106C00275000	Call	2026-11-06	30	1.0	0.08	275.00	-42.98%	214.15	211.00	—	—
TSM	TSM261106C00270000	Call	2026-11-06	30	1.0	0.08	270.00	-44.02%	216.28	214.31	—	—
TSM	TSM261106C00265000	Call	2026-11-06	30	1.0	0.08	265.00	-45.05%	222.20	218.55	—	—
TSM	TSM261106C00260000	Call	2026-11-06	30	1.0	0.08	260.00	-46.09%	223.86	223.18	210.68	—
TSM	TSM261106C00255000	Call	2026-11-06	30	1.0	0.08	255.00	-47.13%	228.10	227.29	—	—
TSM	TSM261106C00250000	Call	2026-11-06	30	1.0	0.08	250.00	-48.17%	238.72	235.39	—	—
TSM	TSM261106C00245000	Call	2026-11-06	30	1.0	0.08	245.00	-49.20%	241.49	234.10	—	—
TSM	TSM261106C00240000	Call	2026-11-06	30	1.0	0.08	240.00	-50.24%	249.41	239.18	—	—
TSM	TSM261106C00235000	Call	2026-11-06	30	1.0	0.08	235.00	-51.28%	253.11	244.45	—	—
TSM	TSM261106C00230000	Call	2026-11-06	30	1.0	0.08	230.00	-52.31%	258.32	255.12	—	—
TSM	TSM261106P00610000	Put	2026-11-06	30	1.0	0.08	610.00	+26.48%	129.04	125.39	—	—
TSM	TSM261106P00600000	Put	2026-11-06	30	1.0	0.08	600.00	+24.40%	117.12	114.09	—	—
TSM	TSM261106P00590000	Put	2026-11-06	30	1.0	0.08	590.00	+22.33%	109.04	105.56	—	—
TSM	TSM261106P00580000	Put	2026-11-06	30	1.0	0.08	580.00	+20.26%	101.19	95.92	—	—
TSM	TSM261106P00570000	Put	2026-11-06	30	1.0	0.08	570.00	+18.18%	89.70	85.00	—	—
TSM	TSM261106P00560000	Put	2026-11-06	30	1.0	0.08	560.00	+16.11%	79.27	75.71	—	—
TSM	TSM261106P00550000	Put	2026-11-06	30	1.0	0.08	550.00	+14.04%	69.84	66.45	—	—
TSM	TSM261106P00540000	Put	2026-11-06	30	1.0	0.08	540.00	+11.96%	59.18	57.33	—	—
TSM	TSM261106P00530000	Put	2026-11-06	30	1.0	0.08	530.00	+9.89%	50.69	48.68	—	—
TSM	TSM261106P00525000	Put	2026-11-06	30	1.0	0.08	525.00	+8.85%	47.34	43.69	—	—
TSM	TSM261106P00520000	Put	2026-11-06	30	1.0	0.08	520.00	+7.82%	42.33	40.36	—	—
TSM	TSM261106P00515000	Put	2026-11-06	30	1.0	0.08	515.00	+6.78%	39.27	35.88	—	—
TSM	TSM261106P00510000	Put	2026-11-06	30	1.0	0.08	510.00	+5.74%	34.49	32.94	32.85	—
TSM	TSM261106P00505000	Put	2026-11-06	30	1.0	0.08	505.00	+4.71%	31.32	30.61	30.11	—
TSM	TSM261106P00500000	Put	2026-11-06	30	1.0	0.08	500.00	+3.67%	28.07	26.97	25.79	—
TSM	TSM261106P00495000	Put	2026-11-06	30	1.0	0.08	495.00	+2.63%	24.73	23.63	23.50	—
TSM	TSM261106P00490000	Put	2026-11-06	30	1.0	0.08	490.00	+1.60%	21.11	21.09	20.36	—
TSM	TSM261106P00485000	Put	2026-11-06	30	1.0	0.08	485.00	+0.56%	18.23	18.02	18.10	—
TSM	TSM261106P00480000	Put	2026-11-06	30	1.0	0.08	480.00	-0.48%	16.26	15.70	15.01	—
TSM	TSM261106P00475000	Put	2026-11-06	30	1.0	0.08	475.00	-1.51%	13.83	12.27	13.54	—
TSM	TSM261106P00470000	Put	2026-11-06	30	1.0	0.08	470.00	-2.55%	11.77	10.32	11.41	—
TSM	TSM261106P00465000	Put	2026-11-06	30	1.0	0.08	465.00	-3.59%	9.93	9.57	9.57	—
TSM	TSM261106P00460000	Put	2026-11-06	30	1.0	0.08	460.00	-4.62%	8.37	7.85	8.11	—
TSM	TSM261106P00455000	Put	2026-11-06	30	1.0	0.08	455.00	-5.66%	6.94	6.63	6.84	—
TSM	TSM261106P00450000	Put	2026-11-06	30	1.0	0.08	450.00	-6.70%	5.82	5.35	5.68	—
TSM	TSM261106P00445000	Put	2026-11-06	30	1.0	0.08	445.00	-7.73%	4.76	3.21	4.53	—
TSM	TSM261106P00440000	Put	2026-11-06	30	1.0	0.08	440.00	-8.77%	3.87	3.60	3.75	—
TSM	TSM261106P00435000	Put	2026-11-06	30	1.0	0.08	435.00	-9.81%	3.29	2.95	3.05	—
TSM	TSM261106P00430000	Put	2026-11-06	30	1.0	0.08	430.00	-10.84%	2.61	2.40	2.49	—
TSM	TSM261106P00425000	Put	2026-11-06	30	1.0	0.08	425.00	-11.88%	2.06	1.94	2.04	—
TSM	TSM261106P00420000	Put	2026-11-06	30	1.0	0.08	420.00	-12.92%	1.75	1.53	1.42	—
TSM	TSM261106P00415000	Put	2026-11-06	30	1.0	0.08	415.00	-13.95%	1.40	1.23	1.14	—
TSM	TSM261106P00410000	Put	2026-11-06	30	1.0	0.08	410.00	-14.99%	1.16	0.95	0.97	—
TSM	TSM261106P00405000	Put	2026-11-06	30	1.0	0.08	405.00	-16.03%	0.96	0.80	0.76	—
TSM	TSM261106P00400000	Put	2026-11-06	30	1.0	0.08	400.00	-17.06%	0.81	0.66	0.66	—
TSM	TSM261106P00395000	Put	2026-11-06	30	1.0	0.08	395.00	-18.10%	0.75	0.56	0.56	—
TSM	TSM261106P00390000	Put	2026-11-06	30	1.0	0.08	390.00	-19.14%	0.66	0.45	0.49	—
TSM	TSM261106P00385000	Put	2026-11-06	30	1.0	0.08	385.00	-20.17%	0.59	0.20	0.41	—
TSM	TSM261106P00380000	Put	2026-11-06	30	1.0	0.08	380.00	-21.21%	0.67	0.33	0.39	—
TSM	TSM261106P00375000	Put	2026-11-06	30	1.0	0.08	375.00	-22.25%	0.62	0.14	0.90	—
TSM	TSM261106P00370000	Put	2026-11-06	30	1.0	0.08	370.00	-23.28%	0.46	0.30	0.41	—
TSM	TSM261106P00365000	Put	2026-11-06	30	1.0	0.08	365.00	-24.32%	0.49	0.26	0.27	—
TSM	TSM261106P00360000	Put	2026-11-06	30	1.0	0.08	360.00	-25.36%	0.32	0.20	0.28	—
TSM	TSM261106P00355000	Put	2026-11-06	30	1.0	0.08	355.00	-26.39%	0.28	0.22	0.23	—
TSM	TSM261106P00350000	Put	2026-11-06	30	1.0	0.08	350.00	-27.43%	0.34	0.07	0.18	—
TSM	TSM261106P00345000	Put	2026-11-06	30	1.0	0.08	345.00	-28.47%	0.45	0.01	0.40	—
TSM	TSM261106P00340000	Put	2026-11-06	30	1.0	0.08	340.00	-29.50%	0.28	0.03	0.17	—
TSM	TSM261106P00335000	Put	2026-11-06	30	1.0	0.08	335.00	-30.54%	0.18	0.06	0.13	—
TSM	TSM261106P00330000	Put	2026-11-06	30	1.0	0.08	330.00	-31.58%	0.16	0.07	0.14	—
TSM	TSM261106P00325000	Put	2026-11-06	30	1.0	0.08	325.00	-32.61%	0.19	0.03	0.21	—
TSM	TSM261106P00320000	Put	2026-11-06	30	1.0	0.08	320.00	-33.65%	0.20	0.02	0.18	—
TSM	TSM261106P00315000	Put	2026-11-06	30	1.0	0.08	315.00	-34.69%	0.25	0.04	0.18	—
TSM	TSM261106P00310000	Put	2026-11-06	30	1.0	0.08	310.00	-35.72%	0.12	0.03	0.11	—
TSM	TSM261106P00305000	Put	2026-11-06	30	1.0	0.08	305.00	-36.76%	0.16	0.03	0.10	—
TSM	TSM261106P00300000	Put	2026-11-06	30	1.0	0.08	300.00	-37.80%	0.12	0.01	0.08	—
TSM	TSM261106P00295000	Put	2026-11-06	30	1.0	0.08	295.00	-38.83%	0.09	0.01	0.06	—
TSM	TSM261106P00290000	Put	2026-11-06	30	1.0	0.08	290.00	-39.87%	0.17	0.01	0.08	—
TSM	TSM261106P00285000	Put	2026-11-06	30	1.0	0.08	285.00	-40.91%	0.08	0.01	0.07	—
TSM	TSM261106P00280000	Put	2026-11-06	30	1.0	0.08	280.00	-41.94%	0.11	0.03	0.08	—
TSM	TSM261106P00275000	Put	2026-11-06	30	1.0	0.08	275.00	-42.98%	0.31	0.00	0.08	—
TSM	TSM261106P00270000	Put	2026-11-06	30	1.0	0.08	270.00	-44.02%	0.91	0.00	0.06	—
TSM	TSM261106P00265000	Put	2026-11-06	30	1.0	0.08	265.00	-45.05%	2.17	0.00	0.06	—
TSM	TSM261106P00260000	Put	2026-11-06	30	1.0	0.08	260.00	-46.09%	2.17	0.00	0.07	—
TSM	TSM261106P00255000	Put	2026-11-06	30	1.0	0.08	255.00	-47.13%	2.20	0.00	0.07	—
TSM	TSM261106P00250000	Put	2026-11-06	30	1.0	0.08	250.00	-48.17%	2.20	0.00	0.06	—
TSM	TSM261106P00245000	Put	2026-11-06	30	1.0	0.08	245.00	-49.20%	2.14	0.00	0.06	—
TSM	TSM261106P00240000	Put	2026-11-06	30	1.0	0.08	240.00	-50.24%	2.15	0.00	0.05	—
TSM	TSM261106P00235000	Put	2026-11-06	30	1.0	0.08	235.00	-51.28%	0.76	0.00	0.05	—
TSM	TSM261106P00230000	Put	2026-11-06	30	1.0	0.08	230.00	-52.31%	0.12	0.01	0.05	—
TSM	TSM261113C00610000	Call	2026-11-13	37	1.2	0.10	610.00	+26.48%	0.75	0.33	0.56	—
TSM	TSM261113C00600000	Call	2026-11-13	37	1.2	0.10	600.00	+24.40%	0.94	0.29	—	—
TSM	TSM261113C00590000	Call	2026-11-13	37	1.2	0.10	590.00	+22.33%	0.99	0.47	1.07	—
TSM	TSM261113C00580000	Call	2026-11-13	37	1.2	0.10	580.00	+20.26%	1.29	1.05	1.21	—
TSM	TSM261113C00570000	Call	2026-11-13	37	1.2	0.10	570.00	+18.18%	1.72	1.47	1.59	—
TSM	TSM261113C00560000	Call	2026-11-13	37	1.2	0.10	560.00	+16.11%	2.25	2.07	2.18	—
TSM	TSM261113C00550000	Call	2026-11-13	37	1.2	0.10	550.00	+14.04%	3.97	2.94	3.06	—
TSM	TSM261113C00540000	Call	2026-11-13	37	1.2	0.10	540.00	+11.96%	4.42	3.97	4.18	—
TSM	TSM261113C00530000	Call	2026-11-13	37	1.2	0.10	530.00	+9.89%	5.83	5.51	5.90	—
TSM	TSM261113C00525000	Call	2026-11-13	37	1.2	0.10	525.00	+8.85%	6.95	6.29	6.86	—
TSM	TSM261113C00520000	Call	2026-11-13	37	1.2	0.10	520.00	+7.82%	8.00	7.51	7.87	—
TSM	TSM261113C00515000	Call	2026-11-13	37	1.2	0.10	515.00	+6.78%	8.98	8.82	9.70	—
TSM	TSM261113C00510000	Call	2026-11-13	37	1.2	0.10	510.00	+5.74%	10.44	10.13	10.45	—
TSM	TSM261113C00505000	Call	2026-11-13	37	1.2	0.10	505.00	+4.71%	13.10	11.39	12.08	—
TSM	TSM261113C00500000	Call	2026-11-13	37	1.2	0.10	500.00	+3.67%	13.73	13.56	13.50	—
TSM	TSM261113C00495000	Call	2026-11-13	37	1.2	0.10	495.00	+2.63%	15.81	14.47	15.90	—
TSM	TSM261113C00490000	Call	2026-11-13	37	1.2	0.10	490.00	+1.60%	17.88	17.04	17.71	—
TSM	TSM261113C00485000	Call	2026-11-13	37	1.2	0.10	485.00	+0.56%	20.40	19.73	20.05	—
TSM	TSM261113C00480000	Call	2026-11-13	37	1.2	0.10	480.00	-0.48%	22.92	22.10	22.89	—
TSM	TSM261113C00475000	Call	2026-11-13	37	1.2	0.10	475.00	-1.51%	25.52	24.32	24.60	—
TSM	TSM261113C00470000	Call	2026-11-13	37	1.2	0.10	470.00	-2.55%	28.66	28.11	29.29	—
TSM	TSM261113C00465000	Call	2026-11-13	37	1.2	0.10	465.00	-3.59%	31.68	30.33	32.03	—
TSM	TSM261113C00460000	Call	2026-11-13	37	1.2	0.10	460.00	-4.62%	36.03	34.27	35.80	—
TSM	TSM261113C00455000	Call	2026-11-13	37	1.2	0.10	455.00	-5.66%	39.74	37.14	36.38	—
TSM	TSM261113C00450000	Call	2026-11-13	37	1.2	0.10	450.00	-6.70%	44.07	39.79	41.45	—
TSM	TSM261113C00445000	Call	2026-11-13	37	1.2	0.10	445.00	-7.73%	46.97	43.73	48.28	—
TSM	TSM261113C00440000	Call	2026-11-13	37	1.2	0.10	440.00	-8.77%	50.81	48.17	51.67	—
TSM	TSM261113C00435000	Call	2026-11-13	37	1.2	0.10	435.00	-9.81%	54.70	51.36	55.26	—
TSM	TSM261113C00430000	Call	2026-11-13	37	1.2	0.10	430.00	-10.84%	59.21	56.77	58.65	—
TSM	TSM261113C00425000	Call	2026-11-13	37	1.2	0.10	425.00	-11.88%	65.08	60.78	52.35	—
TSM	TSM261113C00420000	Call	2026-11-13	37	1.2	0.10	420.00	-12.92%	69.50	66.29	67.73	—
TSM	TSM261113C00415000	Call	2026-11-13	37	1.2	0.10	415.00	-13.95%	71.68	70.04	—	—
TSM	TSM261113C00410000	Call	2026-11-13	37	1.2	0.10	410.00	-14.99%	76.30	73.61	52.85	—
TSM	TSM261113C00405000	Call	2026-11-13	37	1.2	0.10	405.00	-16.03%	82.88	80.11	—	—
TSM	TSM261113C00400000	Call	2026-11-13	37	1.2	0.10	400.00	-17.06%	87.23	82.95	—	—
TSM	TSM261113C00395000	Call	2026-11-13	37	1.2	0.10	395.00	-18.10%	91.96	88.76	—	—
TSM	TSM261113C00390000	Call	2026-11-13	37	1.2	0.10	390.00	-19.14%	98.08	93.91	86.13	—
TSM	TSM261113C00385000	Call	2026-11-13	37	1.2	0.10	385.00	-20.17%	103.39	98.16	—	—
TSM	TSM261113C00380000	Call	2026-11-13	37	1.2	0.10	380.00	-21.21%	107.15	101.41	—	—
TSM	TSM261113C00375000	Call	2026-11-13	37	1.2	0.10	375.00	-22.25%	111.37	109.77	—	—
TSM	TSM261113C00370000	Call	2026-11-13	37	1.2	0.10	370.00	-23.28%	116.63	111.10	—	—
TSM	TSM261113C00365000	Call	2026-11-13	37	1.2	0.10	365.00	-24.32%	123.56	119.11	—	—
TSM	TSM261113C00360000	Call	2026-11-13	37	1.2	0.10	360.00	-25.36%	124.77	123.05	—	—
TSM	TSM261113C00355000	Call	2026-11-13	37	1.2	0.10	355.00	-26.39%	131.77	125.70	—	—
TSM	TSM261113C00350000	Call	2026-11-13	37	1.2	0.10	350.00	-27.43%	136.80	131.36	—	—
TSM	TSM261113C00345000	Call	2026-11-13	37	1.2	0.10	345.00	-28.47%	140.57	139.97	—	—
TSM	TSM261113C00340000	Call	2026-11-13	37	1.2	0.10	340.00	-29.50%	146.43	140.36	—	—
TSM	TSM261113C00335000	Call	2026-11-13	37	1.2	0.10	335.00	-30.54%	152.82	147.38	—	—
TSM	TSM261113C00330000	Call	2026-11-13	37	1.2	0.10	330.00	-31.58%	157.24	153.01	—	—
TSM	TSM261113C00325000	Call	2026-11-13	37	1.2	0.10	325.00	-32.61%	162.68	160.50	—	—
TSM	TSM261113C00320000	Call	2026-11-13	37	1.2	0.10	320.00	-33.65%	162.98	161.48	—	—
TSM	TSM261113C00315000	Call	2026-11-13	37	1.2	0.10	315.00	-34.69%	173.72	170.47	—	—
TSM	TSM261113C00310000	Call	2026-11-13	37	1.2	0.10	310.00	-35.72%	177.66	173.80	—	—
TSM	TSM261113C00305000	Call	2026-11-13	37	1.2	0.10	305.00	-36.76%	182.11	174.96	—	—
TSM	TSM261113C00300000	Call	2026-11-13	37	1.2	0.10	300.00	-37.80%	187.15	184.97	—	—
TSM	TSM261113C00295000	Call	2026-11-13	37	1.2	0.10	295.00	-38.83%	188.65	184.46	—	—
TSM	TSM261113C00290000	Call	2026-11-13	37	1.2	0.10	290.00	-39.87%	198.45	193.78	—	—
TSM	TSM261113C00285000	Call	2026-11-13	37	1.2	0.10	285.00	-40.91%	204.64	196.99	—	—
TSM	TSM261113C00280000	Call	2026-11-13	37	1.2	0.10	280.00	-41.94%	205.18	198.77	—	—
TSM	TSM261113C00275000	Call	2026-11-13	37	1.2	0.10	275.00	-42.98%	212.61	203.97	—	—
TSM	TSM261113C00270000	Call	2026-11-13	37	1.2	0.10	270.00	-44.02%	219.16	215.86	—	—
TSM	TSM261113C00265000	Call	2026-11-13	37	1.2	0.10	265.00	-45.05%	221.62	218.67	—	—
TSM	TSM261113C00260000	Call	2026-11-13	37	1.2	0.10	260.00	-46.09%	227.73	223.70	—	—
TSM	TSM261113C00255000	Call	2026-11-13	37	1.2	0.10	255.00	-47.13%	230.14	226.00	—	—
TSM	TSM261113C00250000	Call	2026-11-13	37	1.2	0.10	250.00	-48.17%	238.84	232.13	—	—
TSM	TSM261113C00245000	Call	2026-11-13	37	1.2	0.10	245.00	-49.20%	240.82	240.39	—	—
TSM	TSM261113C00240000	Call	2026-11-13	37	1.2	0.10	240.00	-50.24%	249.01	244.98	—	—
TSM	TSM261113C00235000	Call	2026-11-13	37	1.2	0.10	235.00	-51.28%	252.01	246.33	—	—
TSM	TSM261113C00230000	Call	2026-11-13	37	1.2	0.10	230.00	-52.31%	258.82	255.57	—	—
TSM	TSM261113P00610000	Put	2026-11-13	37	1.2	0.10	610.00	+26.48%	129.16	126.72	—	—
TSM	TSM261113P00600000	Put	2026-11-13	37	1.2	0.10	600.00	+24.40%	119.64	114.91	—	—
TSM	TSM261113P00590000	Put	2026-11-13	37	1.2	0.10	590.00	+22.33%	110.30	105.60	—	—
TSM	TSM261113P00580000	Put	2026-11-13	37	1.2	0.10	580.00	+20.26%	98.25	95.36	—	—
TSM	TSM261113P00570000	Put	2026-11-13	37	1.2	0.10	570.00	+18.18%	89.83	85.73	—	—
TSM	TSM261113P00560000	Put	2026-11-13	37	1.2	0.10	560.00	+16.11%	80.31	75.85	—	—
TSM	TSM261113P00550000	Put	2026-11-13	37	1.2	0.10	550.00	+14.04%	71.37	66.29	—	—
TSM	TSM261113P00540000	Put	2026-11-13	37	1.2	0.10	540.00	+11.96%	60.63	57.62	—	—
TSM	TSM261113P00530000	Put	2026-11-13	37	1.2	0.10	530.00	+9.89%	53.11	50.46	—	—
TSM	TSM261113P00525000	Put	2026-11-13	37	1.2	0.10	525.00	+8.85%	49.07	46.41	—	—
TSM	TSM261113P00520000	Put	2026-11-13	37	1.2	0.10	520.00	+7.82%	44.87	41.31	—	—
TSM	TSM261113P00515000	Put	2026-11-13	37	1.2	0.10	515.00	+6.78%	39.83	37.88	38.87	—
TSM	TSM261113P00510000	Put	2026-11-13	37	1.2	0.10	510.00	+5.74%	36.48	35.53	33.70	—
TSM	TSM261113P00505000	Put	2026-11-13	37	1.2	0.10	505.00	+4.71%	33.26	31.99	31.41	—
TSM	TSM261113P00500000	Put	2026-11-13	37	1.2	0.10	500.00	+3.67%	30.52	28.12	27.75	—
TSM	TSM261113P00495000	Put	2026-11-13	37	1.2	0.10	495.00	+2.63%	26.60	25.48	24.38	—
TSM	TSM261113P00490000	Put	2026-11-13	37	1.2	0.10	490.00	+1.60%	23.45	22.75	23.14	—
TSM	TSM261113P00485000	Put	2026-11-13	37	1.2	0.10	485.00	+0.56%	20.72	20.15	19.34	—
TSM	TSM261113P00480000	Put	2026-11-13	37	1.2	0.10	480.00	-0.48%	17.88	17.19	17.65	—
TSM	TSM261113P00475000	Put	2026-11-13	37	1.2	0.10	475.00	-1.51%	15.39	15.38	15.39	—
TSM	TSM261113P00470000	Put	2026-11-13	37	1.2	0.10	470.00	-2.55%	13.58	13.07	12.49	—
TSM	TSM261113P00465000	Put	2026-11-13	37	1.2	0.10	465.00	-3.59%	11.58	11.38	11.60	—
TSM	TSM261113P00460000	Put	2026-11-13	37	1.2	0.10	460.00	-4.62%	10.13	9.31	9.87	—
TSM	TSM261113P00455000	Put	2026-11-13	37	1.2	0.10	455.00	-5.66%	8.36	8.13	8.20	—
TSM	TSM261113P00450000	Put	2026-11-13	37	1.2	0.10	450.00	-6.70%	7.26	6.81	6.95	—
TSM	TSM261113P00445000	Put	2026-11-13	37	1.2	0.10	445.00	-7.73%	6.02	5.69	5.65	—
TSM	TSM261113P00440000	Put	2026-11-13	37	1.2	0.10	440.00	-8.77%	5.12	4.68	4.95	—
TSM	TSM261113P00435000	Put	2026-11-13	37	1.2	0.10	435.00	-9.81%	4.27	3.87	3.70	—
TSM	TSM261113P00430000	Put	2026-11-13	37	1.2	0.10	430.00	-10.84%	3.48	3.19	3.30	—
TSM	TSM261113P00425000	Put	2026-11-13	37	1.2	0.10	425.00	-11.88%	2.85	2.71	2.72	—
TSM	TSM261113P00420000	Put	2026-11-13	37	1.2	0.10	420.00	-12.92%	2.35	2.21	2.27	—
TSM	TSM261113P00415000	Put	2026-11-13	37	1.2	0.10	415.00	-13.95%	1.98	1.75	1.87	—
TSM	TSM261113P00410000	Put	2026-11-13	37	1.2	0.10	410.00	-14.99%	1.69	1.06	1.44	—
TSM	TSM261113P00405000	Put	2026-11-13	37	1.2	0.10	405.00	-16.03%	1.38	1.15	1.22	—
TSM	TSM261113P00400000	Put	2026-11-13	37	1.2	0.10	400.00	-17.06%	1.16	0.99	1.05	—
TSM	TSM261113P00395000	Put	2026-11-13	37	1.2	0.10	395.00	-18.10%	1.32	0.43	0.81	—
TSM	TSM261113P00390000	Put	2026-11-13	37	1.2	0.10	390.00	-19.14%	1.22	0.40	0.71	—
TSM	TSM261113P00385000	Put	2026-11-13	37	1.2	0.10	385.00	-20.17%	1.10	0.33	0.60	—
TSM	TSM261113P00380000	Put	2026-11-13	37	1.2	0.10	380.00	-21.21%	0.95	0.29	0.56	—
TSM	TSM261113P00375000	Put	2026-11-13	37	1.2	0.10	375.00	-22.25%	0.55	0.23	0.44	—
TSM	TSM261113P00370000	Put	2026-11-13	37	1.2	0.10	370.00	-23.28%	0.64	0.36	0.41	—
TSM	TSM261113P00365000	Put	2026-11-13	37	1.2	0.10	365.00	-24.32%	0.58	0.20	0.81	—
TSM	TSM261113P00360000	Put	2026-11-13	37	1.2	0.10	360.00	-25.36%	0.56	0.07	0.27	—
TSM	TSM261113P00355000	Put	2026-11-13	37	1.2	0.10	355.00	-26.39%	0.37	0.27	0.33	—
TSM	TSM261113P00350000	Put	2026-11-13	37	1.2	0.10	350.00	-27.43%	0.39	0.04	—	—
TSM	TSM261113P00345000	Put	2026-11-13	37	1.2	0.10	345.00	-28.47%	0.37	0.01	0.56	—
TSM	TSM261113P00340000	Put	2026-11-13	37	1.2	0.10	340.00	-29.50%	0.56	0.01	—	—
TSM	TSM261113P00335000	Put	2026-11-13	37	1.2	0.10	335.00	-30.54%	0.41	0.01	—	—
TSM	TSM261113P00330000	Put	2026-11-13	37	1.2	0.10	330.00	-31.58%	0.40	0.03	0.15	—
TSM	TSM261113P00325000	Put	2026-11-13	37	1.2	0.10	325.00	-32.61%	0.72	0.03	0.12	—
TSM	TSM261113P00320000	Put	2026-11-13	37	1.2	0.10	320.00	-33.65%	0.28	0.08	0.40	—
TSM	TSM261113P00315000	Put	2026-11-13	37	1.2	0.10	315.00	-34.69%	0.22	0.04	0.15	—
TSM	TSM261113P00310000	Put	2026-11-13	37	1.2	0.10	310.00	-35.72%	0.20	0.05	0.11	—
TSM	TSM261113P00305000	Put	2026-11-13	37	1.2	0.10	305.00	-36.76%	0.20	0.04	0.10	—
TSM	TSM261113P00300000	Put	2026-11-13	37	1.2	0.10	300.00	-37.80%	0.18	0.01	0.10	—
TSM	TSM261113P00295000	Put	2026-11-13	37	1.2	0.10	295.00	-38.83%	0.15	0.01	0.07	—
TSM	TSM261113P00290000	Put	2026-11-13	37	1.2	0.10	290.00	-39.87%	0.12	0.04	0.08	—
TSM	TSM261113P00285000	Put	2026-11-13	37	1.2	0.10	285.00	-40.91%	0.12	0.03	0.08	—
TSM	TSM261113P00280000	Put	2026-11-13	37	1.2	0.10	280.00	-41.94%	0.09	0.01	0.06	—
TSM	TSM261113P00275000	Put	2026-11-13	37	1.2	0.10	275.00	-42.98%	0.08	0.01	0.07	—
TSM	TSM261113P00270000	Put	2026-11-13	37	1.2	0.10	270.00	-44.02%	0.08	0.03	0.06	—
TSM	TSM261113P00265000	Put	2026-11-13	37	1.2	0.10	265.00	-45.05%	0.10	0.01	0.07	—
TSM	TSM261113P00260000	Put	2026-11-13	37	1.2	0.10	260.00	-46.09%	2.13	0.00	0.07	—
TSM	TSM261113P00255000	Put	2026-11-13	37	1.2	0.10	255.00	-47.13%	2.14	0.00	0.06	—
TSM	TSM261113P00250000	Put	2026-11-13	37	1.2	0.10	250.00	-48.17%	2.13	0.00	—	—
TSM	TSM261113P00245000	Put	2026-11-13	37	1.2	0.10	245.00	-49.20%	2.17	0.00	—	—
TSM	TSM261113P00240000	Put	2026-11-13	37	1.2	0.10	240.00	-50.24%	2.17	0.00	—	—
TSM	TSM261113P00235000	Put	2026-11-13	37	1.2	0.10	235.00	-51.28%	2.11	0.00	0.05	—
TSM	TSM261113P00230000	Put	2026-11-13	37	1.2	0.10	230.00	-52.31%	0.10	0.01	0.05	—
TSM	TSM261120C00680000	Call	2026-11-20	44	1.4	0.12	680.00	+40.99%	0.11	0.01	0.12	—
TSM	TSM261120C00670000	Call	2026-11-20	44	1.4	0.12	670.00	+38.92%	0.32	0.01	0.11	—
TSM	TSM261120C00660000	Call	2026-11-20	44	1.4	0.12	660.00	+36.84%	0.27	0.07	0.24	—
TSM	TSM261120C00650000	Call	2026-11-20	44	1.4	0.12	650.00	+34.77%	0.52	0.08	0.31	—
TSM	TSM261120C00640000	Call	2026-11-20	44	1.4	0.12	640.00	+32.70%	0.48	0.11	0.42	—
TSM	TSM261120C00630000	Call	2026-11-20	44	1.4	0.12	630.00	+30.62%	0.64	0.14	0.39	—
TSM	TSM261120C00620000	Call	2026-11-20	44	1.4	0.12	620.00	+28.55%	0.82	0.49	0.55	—
TSM	TSM261120C00610000	Call	2026-11-20	44	1.4	0.12	610.00	+26.48%	0.72	0.64	0.78	—
TSM	TSM261120C00600000	Call	2026-11-20	44	1.4	0.12	600.00	+24.40%	1.02	0.71	0.96	—
TSM	TSM261120C00590000	Call	2026-11-20	44	1.4	0.12	590.00	+22.33%	1.78	1.22	1.31	—
TSM	TSM261120C00580000	Call	2026-11-20	44	1.4	0.12	580.00	+20.26%	2.13	1.68	1.84	—
TSM	TSM261120C00570000	Call	2026-11-20	44	1.4	0.12	570.00	+18.18%	2.47	2.30	2.26	—
TSM	TSM261120C00560000	Call	2026-11-20	44	1.4	0.12	560.00	+16.11%	3.25	3.02	3.15	—
TSM	TSM261120C00550000	Call	2026-11-20	44	1.4	0.12	550.00	+14.04%	4.33	4.11	4.16	—
TSM	TSM261120C00540000	Call	2026-11-20	44	1.4	0.12	540.00	+11.96%	5.76	5.32	5.55	—
TSM	TSM261120C00530000	Call	2026-11-20	44	1.4	0.12	530.00	+9.89%	7.48	7.14	7.40	—
TSM	TSM261120C00520000	Call	2026-11-20	44	1.4	0.12	520.00	+7.82%	9.60	9.44	9.60	—
TSM	TSM261120C00510000	Call	2026-11-20	44	1.4	0.12	510.00	+5.74%	12.41	11.98	12.17	—
TSM	TSM261120C00500000	Call	2026-11-20	44	1.4	0.12	500.00	+3.67%	15.92	15.25	15.83	—
TSM	TSM261120C00490000	Call	2026-11-20	44	1.4	0.12	490.00	+1.60%	20.17	19.52	19.68	—
TSM	TSM261120C00480000	Call	2026-11-20	44	1.4	0.12	480.00	-0.48%	25.23	23.84	24.70	—
TSM	TSM261120C00470000	Call	2026-11-20	44	1.4	0.12	470.00	-2.55%	30.98	29.97	30.09	—
TSM	TSM261120C00460000	Call	2026-11-20	44	1.4	0.12	460.00	-4.62%	36.60	35.40	36.60	—
TSM	TSM261120C00450000	Call	2026-11-20	44	1.4	0.12	450.00	-6.70%	45.04	43.49	43.53	—
TSM	TSM261120C00440000	Call	2026-11-20	44	1.4	0.12	440.00	-8.77%	53.18	49.26	51.20	—
TSM	TSM261120C00430000	Call	2026-11-20	44	1.4	0.12	430.00	-10.84%	61.49	57.84	59.03	—
TSM	TSM261120C00420000	Call	2026-11-20	44	1.4	0.12	420.00	-12.92%	68.66	65.78	67.51	—
TSM	TSM261120C00410000	Call	2026-11-20	44	1.4	0.12	410.00	-14.99%	77.79	76.10	81.32	—
TSM	TSM261120C00400000	Call	2026-11-20	44	1.4	0.12	400.00	-17.06%	88.43	86.06	86.32	—
TSM	TSM261120C00390000	Call	2026-11-20	44	1.4	0.12	390.00	-19.14%	99.02	94.42	96.75	—
TSM	TSM261120C00380000	Call	2026-11-20	44	1.4	0.12	380.00	-21.21%	107.16	104.11	107.09	—
TSM	TSM261120C00370000	Call	2026-11-20	44	1.4	0.12	370.00	-23.28%	117.22	114.77	114.85	—
TSM	TSM261120C00360000	Call	2026-11-20	44	1.4	0.12	360.00	-25.36%	127.32	124.04	126.60	—
TSM	TSM261120C00350000	Call	2026-11-20	44	1.4	0.12	350.00	-27.43%	135.74	135.59	125.31	—
TSM	TSM261120C00340000	Call	2026-11-20	44	1.4	0.12	340.00	-29.50%	148.27	140.80	146.25	—
TSM	TSM261120C00330000	Call	2026-11-20	44	1.4	0.12	330.00	-31.58%	157.59	150.96	158.46	—
TSM	TSM261120C00320000	Call	2026-11-20	44	1.4	0.12	320.00	-33.65%	163.40	161.25	156.50	—
TSM	TSM261120C00310000	Call	2026-11-20	44	1.4	0.12	310.00	-35.72%	173.00	172.25	163.23	—
TSM	TSM261120C00300000	Call	2026-11-20	44	1.4	0.12	300.00	-37.80%	186.89	183.59	162.40	—
TSM	TSM261120C00290000	Call	2026-11-20	44	1.4	0.12	290.00	-39.87%	195.33	190.52	196.10	—
TSM	TSM261120C00280000	Call	2026-11-20	44	1.4	0.12	280.00	-41.94%	204.37	199.25	204.85	—
TSM	TSM261120C00270000	Call	2026-11-20	44	1.4	0.12	270.00	-44.02%	217.11	215.20	210.79	—
TSM	TSM261120C00260000	Call	2026-11-20	44	1.4	0.12	260.00	-46.09%	230.26	222.96	173.85	—
TSM	TSM261120C00250000	Call	2026-11-20	44	1.4	0.12	250.00	-48.17%	239.14	230.15	237.78	—
TSM	TSM261120C00240000	Call	2026-11-20	44	1.4	0.12	240.00	-50.24%	250.20	241.55	195.15	—
TSM	TSM261120C00230000	Call	2026-11-20	44	1.4	0.12	230.00	-52.31%	260.60	256.72	201.65	—
TSM	TSM261120C00220000	Call	2026-11-20	44	1.4	0.12	220.00	-54.39%	261.81	260.33	232.18	—
TSM	TSM261120C00210000	Call	2026-11-20	44	1.4	0.12	210.00	-56.46%	280.69	277.19	275.68	—
TSM	TSM261120C00200000	Call	2026-11-20	44	1.4	0.12	200.00	-58.53%	289.90	279.62	290.69	—
TSM	TSM261120C00195000	Call	2026-11-20	44	1.4	0.12	195.00	-59.57%	295.73	292.28	261.31	—
TSM	TSM261120C00190000	Call	2026-11-20	44	1.4	0.12	190.00	-60.61%	294.25	286.74	255.86	—
TSM	TSM261120C00185000	Call	2026-11-20	44	1.4	0.12	185.00	-61.64%	303.10	301.40	—	—
TSM	TSM261120C00180000	Call	2026-11-20	44	1.4	0.12	180.00	-62.68%	300.57	299.76	270.20	—
TSM	TSM261120C00175000	Call	2026-11-20	44	1.4	0.12	175.00	-63.72%	307.33	306.80	240.60	—
TSM	TSM261120C00170000	Call	2026-11-20	44	1.4	0.12	170.00	-64.75%	316.39	312.40	239.02	—
TSM	TSM261120C00165000	Call	2026-11-20	44	1.4	0.12	165.00	-65.79%	316.23	313.73	250.65	—
TSM	TSM261120P00680000	Put	2026-11-20	44	1.4	0.12	680.00	+40.99%	197.36	195.15	254.60	—
TSM	TSM261120P00670000	Put	2026-11-20	44	1.4	0.12	670.00	+38.92%	189.61	185.55	233.20	—
TSM	TSM261120P00660000	Put	2026-11-20	44	1.4	0.12	660.00	+36.84%	180.13	177.95	222.91	—
TSM	TSM261120P00650000	Put	2026-11-20	44	1.4	0.12	650.00	+34.77%	169.77	166.47	244.79	—
TSM	TSM261120P00640000	Put	2026-11-20	44	1.4	0.12	640.00	+32.70%	158.55	156.76	—	—
TSM	TSM261120P00630000	Put	2026-11-20	44	1.4	0.12	630.00	+30.62%	149.43	146.99	217.50	—
TSM	TSM261120P00620000	Put	2026-11-20	44	1.4	0.12	620.00	+28.55%	140.20	134.81	190.85	—
TSM	TSM261120P00610000	Put	2026-11-20	44	1.4	0.12	610.00	+26.48%	130.74	123.28	—	—
TSM	TSM261120P00600000	Put	2026-11-20	44	1.4	0.12	600.00	+24.40%	120.45	116.56	154.39	—
TSM	TSM261120P00590000	Put	2026-11-20	44	1.4	0.12	590.00	+22.33%	109.40	107.85	—	—
TSM	TSM261120P00580000	Put	2026-11-20	44	1.4	0.12	580.00	+20.26%	98.76	95.15	151.00	—
TSM	TSM261120P00570000	Put	2026-11-20	44	1.4	0.12	570.00	+18.18%	91.19	87.61	98.05	—
TSM	TSM261120P00560000	Put	2026-11-20	44	1.4	0.12	560.00	+16.11%	80.22	78.12	145.85	—
TSM	TSM261120P00550000	Put	2026-11-20	44	1.4	0.12	550.00	+14.04%	71.24	68.55	124.10	—
TSM	TSM261120P00540000	Put	2026-11-20	44	1.4	0.12	540.00	+11.96%	61.69	58.38	64.77	—
TSM	TSM261120P00530000	Put	2026-11-20	44	1.4	0.12	530.00	+9.89%	52.49	51.68	51.72	—
TSM	TSM261120P00520000	Put	2026-11-20	44	1.4	0.12	520.00	+7.82%	44.90	43.19	43.20	—
TSM	TSM261120P00510000	Put	2026-11-20	44	1.4	0.12	510.00	+5.74%	38.43	35.92	35.80	—
TSM	TSM261120P00500000	Put	2026-11-20	44	1.4	0.12	500.00	+3.67%	31.43	30.45	29.43	—
TSM	TSM261120P00490000	Put	2026-11-20	44	1.4	0.12	490.00	+1.60%	25.69	24.49	24.39	—
TSM	TSM261120P00480000	Put	2026-11-20	44	1.4	0.12	480.00	-0.48%	19.87	19.07	19.40	—
TSM	TSM261120P00470000	Put	2026-11-20	44	1.4	0.12	470.00	-2.55%	15.86	14.76	15.30	—
TSM	TSM261120P00460000	Put	2026-11-20	44	1.4	0.12	460.00	-4.62%	11.23	10.92	11.55	—
TSM	TSM261120P00450000	Put	2026-11-20	44	1.4	0.12	450.00	-6.70%	8.81	8.18	8.30	—
TSM	TSM261120P00440000	Put	2026-11-20	44	1.4	0.12	440.00	-8.77%	6.34	5.93	6.16	—
TSM	TSM261120P00430000	Put	2026-11-20	44	1.4	0.12	430.00	-10.84%	4.42	4.26	4.35	—
TSM	TSM261120P00420000	Put	2026-11-20	44	1.4	0.12	420.00	-12.92%	3.18	3.04	3.07	—
TSM	TSM261120P00410000	Put	2026-11-20	44	1.4	0.12	410.00	-14.99%	2.27	2.10	2.18	—
TSM	TSM261120P00400000	Put	2026-11-20	44	1.4	0.12	400.00	-17.06%	1.80	1.44	1.51	—
TSM	TSM261120P00390000	Put	2026-11-20	44	1.4	0.12	390.00	-19.14%	1.17	1.08	1.12	—
TSM	TSM261120P00380000	Put	2026-11-20	44	1.4	0.12	380.00	-21.21%	0.87	0.80	0.82	—
TSM	TSM261120P00370000	Put	2026-11-20	44	1.4	0.12	370.00	-23.28%	0.69	0.55	0.60	—
TSM	TSM261120P00360000	Put	2026-11-20	44	1.4	0.12	360.00	-25.36%	0.61	0.42	0.48	—
TSM	TSM261120P00350000	Put	2026-11-20	44	1.4	0.12	350.00	-27.43%	0.53	0.33	0.40	—
TSM	TSM261120P00340000	Put	2026-11-20	44	1.4	0.12	340.00	-29.50%	0.49	0.28	0.33	—
TSM	TSM261120P00330000	Put	2026-11-20	44	1.4	0.12	330.00	-31.58%	0.37	0.23	0.32	—
TSM	TSM261120P00320000	Put	2026-11-20	44	1.4	0.12	320.00	-33.65%	0.35	0.09	0.22	—
TSM	TSM261120P00310000	Put	2026-11-20	44	1.4	0.12	310.00	-35.72%	0.46	0.12	0.20	—
TSM	TSM261120P00300000	Put	2026-11-20	44	1.4	0.12	300.00	-37.80%	0.23	0.13	0.19	—
TSM	TSM261120P00290000	Put	2026-11-20	44	1.4	0.12	290.00	-39.87%	0.24	0.01	0.14	—
TSM	TSM261120P00280000	Put	2026-11-20	44	1.4	0.12	280.00	-41.94%	0.20	0.06	0.14	—
TSM	TSM261120P00270000	Put	2026-11-20	44	1.4	0.12	270.00	-44.02%	0.12	0.01	0.12	—
TSM	TSM261120P00260000	Put	2026-11-20	44	1.4	0.12	260.00	-46.09%	0.16	0.08	0.09	—
TSM	TSM261120P00250000	Put	2026-11-20	44	1.4	0.12	250.00	-48.17%	0.16	0.07	0.10	—
TSM	TSM261120P00240000	Put	2026-11-20	44	1.4	0.12	240.00	-50.24%	0.17	0.00	0.08	—
TSM	TSM261120P00230000	Put	2026-11-20	44	1.4	0.12	230.00	-52.31%	0.08	0.00	0.08	—
TSM	TSM261120P00220000	Put	2026-11-20	44	1.4	0.12	220.00	-54.39%	0.08	0.00	0.05	—
TSM	TSM261120P00210000	Put	2026-11-20	44	1.4	0.12	210.00	-56.46%	0.39	0.00	0.27	—
TSM	TSM261120P00200000	Put	2026-11-20	44	1.4	0.12	200.00	-58.53%	0.12	0.05	0.06	—
TSM	TSM261120P00195000	Put	2026-11-20	44	1.4	0.12	195.00	-59.57%	0.60	0.00	0.38	—
TSM	TSM261120P00190000	Put	2026-11-20	44	1.4	0.12	190.00	-60.61%	2.18	0.00	0.05	—
TSM	TSM261120P00185000	Put	2026-11-20	44	1.4	0.12	185.00	-61.64%	2.10	0.00	0.06	—
TSM	TSM261120P00180000	Put	2026-11-20	44	1.4	0.12	180.00	-62.68%	2.04	0.00	0.05	—
TSM	TSM261120P00175000	Put	2026-11-20	44	1.4	0.12	175.00	-63.72%	0.12	0.00	0.03	—
TSM	TSM261120P00170000	Put	2026-11-20	44	1.4	0.12	170.00	-64.75%	0.06	0.03	0.02	—
TSM	TSM261120P00165000	Put	2026-11-20	44	1.4	0.12	165.00	-65.79%	0.02	0.01	0.03	—
TSM	TSM261218C00680000	Call	2026-12-18	72	2.4	0.20	680.00	+40.99%	0.83	0.45	0.60	—
TSM	TSM261218C00670000	Call	2026-12-18	72	2.4	0.20	670.00	+38.92%	0.83	0.56	0.74	—
TSM	TSM261218C00660000	Call	2026-12-18	72	2.4	0.20	660.00	+36.84%	0.97	0.70	1.20	—
TSM	TSM261218C00650000	Call	2026-12-18	72	2.4	0.20	650.00	+34.77%	1.10	0.86	1.33	—
TSM	TSM261218C00640000	Call	2026-12-18	72	2.4	0.20	640.00	+32.70%	1.43	1.10	1.28	—
TSM	TSM261218C00630000	Call	2026-12-18	72	2.4	0.20	630.00	+30.62%	1.61	1.31	1.56	—
TSM	TSM261218C00620000	Call	2026-12-18	72	2.4	0.20	620.00	+28.55%	2.36	1.65	1.94	—
TSM	TSM261218C00610000	Call	2026-12-18	72	2.4	0.20	610.00	+26.48%	2.78	2.07	2.80	—
TSM	TSM261218C00600000	Call	2026-12-18	72	2.4	0.20	600.00	+24.40%	3.10	2.55	3.05	—
TSM	TSM261218C00590000	Call	2026-12-18	72	2.4	0.20	590.00	+22.33%	4.01	3.17	3.57	—
TSM	TSM261218C00580000	Call	2026-12-18	72	2.4	0.20	580.00	+20.26%	5.02	4.19	4.36	—
TSM	TSM261218C00570000	Call	2026-12-18	72	2.4	0.20	570.00	+18.18%	5.80	5.32	5.58	—
TSM	TSM261218C00560000	Call	2026-12-18	72	2.4	0.20	560.00	+16.11%	7.68	6.61	6.85	—
TSM	TSM261218C00550000	Call	2026-12-18	72	2.4	0.20	550.00	+14.04%	8.84	8.27	8.45	—
TSM	TSM261218C00540000	Call	2026-12-18	72	2.4	0.20	540.00	+11.96%	10.90	9.94	10.31	—
TSM	TSM261218C00530000	Call	2026-12-18	72	2.4	0.20	530.00	+9.89%	13.26	11.98	12.45	—
TSM	TSM261218C00520000	Call	2026-12-18	72	2.4	0.20	520.00	+7.82%	15.56	15.04	15.35	—
TSM	TSM261218C00510000	Call	2026-12-18	72	2.4	0.20	510.00	+5.74%	18.65	17.81	18.40	—
TSM	TSM261218C00500000	Call	2026-12-18	72	2.4	0.20	500.00	+3.67%	22.65	21.53	22.40	—
TSM	TSM261218C00490000	Call	2026-12-18	72	2.4	0.20	490.00	+1.60%	27.49	26.06	26.51	—
TSM	TSM261218C00480000	Call	2026-12-18	72	2.4	0.20	480.00	-0.48%	31.62	30.82	31.03	—
TSM	TSM261218C00470000	Call	2026-12-18	72	2.4	0.20	470.00	-2.55%	37.77	36.14	35.78	—
TSM	TSM261218C00460000	Call	2026-12-18	72	2.4	0.20	460.00	-4.62%	44.52	41.18	42.55	—
TSM	TSM261218C00450000	Call	2026-12-18	72	2.4	0.20	450.00	-6.70%	49.87	48.17	50.25	—
TSM	TSM261218C00440000	Call	2026-12-18	72	2.4	0.20	440.00	-8.77%	57.60	56.43	56.70	—
TSM	TSM261218C00430000	Call	2026-12-18	72	2.4	0.20	430.00	-10.84%	63.79	63.59	63.29	—
TSM	TSM261218C00420000	Call	2026-12-18	72	2.4	0.20	420.00	-12.92%	73.30	72.22	72.22	—
TSM	TSM261218C00410000	Call	2026-12-18	72	2.4	0.20	410.00	-14.99%	82.37	80.24	80.16	—
TSM	TSM261218C00400000	Call	2026-12-18	72	2.4	0.20	400.00	-17.06%	89.17	88.70	91.00	—
TSM	TSM261218C00390000	Call	2026-12-18	72	2.4	0.20	390.00	-19.14%	101.39	98.91	100.05	—
TSM	TSM261218C00380000	Call	2026-12-18	72	2.4	0.20	380.00	-21.21%	108.11	106.06	109.11	—
TSM	TSM261218C00370000	Call	2026-12-18	72	2.4	0.20	370.00	-23.28%	120.70	117.65	117.65	—
TSM	TSM261218C00360000	Call	2026-12-18	72	2.4	0.20	360.00	-25.36%	127.03	123.25	126.97	—
TSM	TSM261218C00350000	Call	2026-12-18	72	2.4	0.20	350.00	-27.43%	136.14	133.27	136.33	—
TSM	TSM261218C00340000	Call	2026-12-18	72	2.4	0.20	340.00	-29.50%	146.64	145.66	149.20	—
TSM	TSM261218C00330000	Call	2026-12-18	72	2.4	0.20	330.00	-31.58%	157.82	152.37	143.35	—
TSM	TSM261218C00320000	Call	2026-12-18	72	2.4	0.20	320.00	-33.65%	169.68	166.73	167.14	—
TSM	TSM261218C00310000	Call	2026-12-18	72	2.4	0.20	310.00	-35.72%	177.58	172.98	163.22	—
TSM	TSM261218C00300000	Call	2026-12-18	72	2.4	0.20	300.00	-37.80%	186.49	181.60	185.75	—
TSM	TSM261218C00290000	Call	2026-12-18	72	2.4	0.20	290.00	-39.87%	196.58	196.33	199.88	—
TSM	TSM261218C00280000	Call	2026-12-18	72	2.4	0.20	280.00	-41.94%	210.41	201.73	205.32	—
TSM	TSM261218C00270000	Call	2026-12-18	72	2.4	0.20	270.00	-44.02%	217.57	216.69	204.93	—
TSM	TSM261218C00260000	Call	2026-12-18	72	2.4	0.20	260.00	-46.09%	223.22	221.18	225.88	—
TSM	TSM261218C00250000	Call	2026-12-18	72	2.4	0.20	250.00	-48.17%	240.05	232.80	236.00	—
TSM	TSM261218C00240000	Call	2026-12-18	72	2.4	0.20	240.00	-50.24%	246.68	245.24	182.51	—
TSM	TSM261218C00230000	Call	2026-12-18	72	2.4	0.20	230.00	-52.31%	258.45	255.40	256.47	—
TSM	TSM261218C00220000	Call	2026-12-18	72	2.4	0.20	220.00	-54.39%	267.95	265.94	266.08	—
TSM	TSM261218C00210000	Call	2026-12-18	72	2.4	0.20	210.00	-56.46%	273.06	268.21	275.50	—
TSM	TSM261218C00200000	Call	2026-12-18	72	2.4	0.20	200.00	-58.53%	289.91	287.39	251.46	—
TSM	TSM261218C00195000	Call	2026-12-18	72	2.4	0.20	195.00	-59.57%	291.25	284.24	277.40	—
TSM	TSM261218C00190000	Call	2026-12-18	72	2.4	0.20	190.00	-60.61%	298.17	295.17	239.30	—
TSM	TSM261218C00185000	Call	2026-12-18	72	2.4	0.20	185.00	-61.64%	299.14	295.19	301.46	—
TSM	TSM261218C00180000	Call	2026-12-18	72	2.4	0.20	180.00	-62.68%	307.90	304.90	273.04	—
TSM	TSM261218C00175000	Call	2026-12-18	72	2.4	0.20	175.00	-63.72%	310.57	303.53	276.46	—
TSM	TSM261218C00170000	Call	2026-12-18	72	2.4	0.20	170.00	-64.75%	319.79	313.92	290.00	—
TSM	TSM261218C00165000	Call	2026-12-18	72	2.4	0.20	165.00	-65.79%	321.88	311.15	251.00	—
TSM	TSM261218C00160000	Call	2026-12-18	72	2.4	0.20	160.00	-66.83%	331.93	321.20	317.93	—
TSM	TSM261218C00155000	Call	2026-12-18	72	2.4	0.20	155.00	-67.86%	335.65	332.35	259.93	—
TSM	TSM261218C00150000	Call	2026-12-18	72	2.4	0.20	150.00	-68.90%	335.18	326.81	276.95	—
TSM	TSM261218C00145000	Call	2026-12-18	72	2.4	0.20	145.00	-69.94%	341.69	339.40	243.03	—
TSM	TSM261218C00140000	Call	2026-12-18	72	2.4	0.20	140.00	-70.97%	344.19	340.79	318.30	—
TSM	TSM261218C00135000	Call	2026-12-18	72	2.4	0.20	135.00	-72.01%	357.11	353.61	267.35	—
TSM	TSM261218C00130000	Call	2026-12-18	72	2.4	0.20	130.00	-73.05%	362.49	359.19	295.75	—
TSM	TSM261218C00125000	Call	2026-12-18	72	2.4	0.20	125.00	-74.08%	359.82	358.01	302.68	—
TSM	TSM261218C00120000	Call	2026-12-18	72	2.4	0.20	120.00	-75.12%	369.39	365.99	300.86	—
TSM	TSM261218C00115000	Call	2026-12-18	72	2.4	0.20	115.00	-76.16%	368.33	365.03	311.63	—
TSM	TSM261218C00110000	Call	2026-12-18	72	2.4	0.20	110.00	-77.19%	381.35	369.43	330.50	—
TSM	TSM261218C00105000	Call	2026-12-18	72	2.4	0.20	105.00	-78.23%	374.00	373.37	301.00	—
TSM	TSM261218C00100000	Call	2026-12-18	72	2.4	0.20	100.00	-79.27%	386.85	376.37	315.00	—
TSM	TSM261218C00095000	Call	2026-12-18	72	2.4	0.20	95.00	-80.30%	389.88	387.29	351.04	—
TSM	TSM261218C00090000	Call	2026-12-18	72	2.4	0.20	90.00	-81.34%	402.22	398.77	351.79	—
TSM	TSM261218C00085000	Call	2026-12-18	72	2.4	0.20	85.00	-82.38%	393.31	391.79	332.09	—
TSM	TSM261218C00080000	Call	2026-12-18	72	2.4	0.20	80.00	-83.41%	409.51	408.12	284.22	—
TSM	TSM261218C00075000	Call	2026-12-18	72	2.4	0.20	75.00	-84.45%	413.87	400.10	82.85	—
TSM	TSM261218C00070000	Call	2026-12-18	72	2.4	0.20	70.00	-85.49%	409.55	405.04	386.00	—
TSM	TSM261218P00680000	Put	2026-12-18	72	2.4	0.20	680.00	+40.99%	201.58	196.07	261.21	—
TSM	TSM261218P00670000	Put	2026-12-18	72	2.4	0.20	670.00	+38.92%	192.84	189.59	249.25	—
TSM	TSM261218P00660000	Put	2026-12-18	72	2.4	0.20	660.00	+36.84%	177.89	174.83	—	—
TSM	TSM261218P00650000	Put	2026-12-18	72	2.4	0.20	650.00	+34.77%	169.13	163.86	232.00	—
TSM	TSM261218P00640000	Put	2026-12-18	72	2.4	0.20	640.00	+32.70%	158.77	156.69	191.88	—
TSM	TSM261218P00630000	Put	2026-12-18	72	2.4	0.20	630.00	+30.62%	149.64	143.51	146.95	—
TSM	TSM261218P00620000	Put	2026-12-18	72	2.4	0.20	620.00	+28.55%	136.78	134.48	—	—
TSM	TSM261218P00610000	Put	2026-12-18	72	2.4	0.20	610.00	+26.48%	127.19	124.03	140.13	—
TSM	TSM261218P00600000	Put	2026-12-18	72	2.4	0.20	600.00	+24.40%	119.29	117.30	116.75	—
TSM	TSM261218P00590000	Put	2026-12-18	72	2.4	0.20	590.00	+22.33%	111.14	105.16	108.25	—
TSM	TSM261218P00580000	Put	2026-12-18	72	2.4	0.20	580.00	+20.26%	99.74	98.42	151.87	—
TSM	TSM261218P00570000	Put	2026-12-18	72	2.4	0.20	570.00	+18.18%	93.02	87.26	88.60	—
TSM	TSM261218P00560000	Put	2026-12-18	72	2.4	0.20	560.00	+16.11%	81.41	81.39	80.30	—
TSM	TSM261218P00550000	Put	2026-12-18	72	2.4	0.20	550.00	+14.04%	74.92	71.05	72.05	—
TSM	TSM261218P00540000	Put	2026-12-18	72	2.4	0.20	540.00	+11.96%	65.52	64.25	63.00	—
TSM	TSM261218P00530000	Put	2026-12-18	72	2.4	0.20	530.00	+9.89%	56.82	54.51	56.82	—
TSM	TSM261218P00520000	Put	2026-12-18	72	2.4	0.20	520.00	+7.82%	50.59	47.53	52.15	—
TSM	TSM261218P00510000	Put	2026-12-18	72	2.4	0.20	510.00	+5.74%	43.18	41.68	41.43	—
TSM	TSM261218P00500000	Put	2026-12-18	72	2.4	0.20	500.00	+3.67%	37.31	34.67	35.56	—
TSM	TSM261218P00490000	Put	2026-12-18	72	2.4	0.20	490.00	+1.60%	30.97	30.16	30.37	—
TSM	TSM261218P00480000	Put	2026-12-18	72	2.4	0.20	480.00	-0.48%	25.67	24.03	25.23	—
TSM	TSM261218P00470000	Put	2026-12-18	72	2.4	0.20	470.00	-2.55%	21.68	19.73	20.65	—
TSM	TSM261218P00460000	Put	2026-12-18	72	2.4	0.20	460.00	-4.62%	17.07	15.76	16.73	—
TSM	TSM261218P00450000	Put	2026-12-18	72	2.4	0.20	450.00	-6.70%	14.02	12.45	13.40	—
TSM	TSM261218P00440000	Put	2026-12-18	72	2.4	0.20	440.00	-8.77%	11.12	10.03	10.55	—
TSM	TSM261218P00430000	Put	2026-12-18	72	2.4	0.20	430.00	-10.84%	8.71	7.77	7.77	—
TSM	TSM261218P00420000	Put	2026-12-18	72	2.4	0.20	420.00	-12.92%	6.27	5.68	6.10	—
TSM	TSM261218P00410000	Put	2026-12-18	72	2.4	0.20	410.00	-14.99%	4.97	4.42	4.75	—
TSM	TSM261218P00400000	Put	2026-12-18	72	2.4	0.20	400.00	-17.06%	3.89	3.32	3.35	—
TSM	TSM261218P00390000	Put	2026-12-18	72	2.4	0.20	390.00	-19.14%	3.00	2.47	2.48	—
TSM	TSM261218P00380000	Put	2026-12-18	72	2.4	0.20	380.00	-21.21%	2.31	1.78	2.03	—
TSM	TSM261218P00370000	Put	2026-12-18	72	2.4	0.20	370.00	-23.28%	1.74	1.39	1.66	—
TSM	TSM261218P00360000	Put	2026-12-18	72	2.4	0.20	360.00	-25.36%	1.30	1.12	1.30	—
TSM	TSM261218P00350000	Put	2026-12-18	72	2.4	0.20	350.00	-27.43%	1.08	0.94	1.05	—
TSM	TSM261218P00340000	Put	2026-12-18	72	2.4	0.20	340.00	-29.50%	0.88	0.65	0.71	—
TSM	TSM261218P00330000	Put	2026-12-18	72	2.4	0.20	330.00	-31.58%	0.72	0.48	0.60	—
TSM	TSM261218P00320000	Put	2026-12-18	72	2.4	0.20	320.00	-33.65%	0.64	0.40	0.44	—
TSM	TSM261218P00310000	Put	2026-12-18	72	2.4	0.20	310.00	-35.72%	0.66	0.28	0.34	—
TSM	TSM261218P00300000	Put	2026-12-18	72	2.4	0.20	300.00	-37.80%	0.42	0.32	0.30	—
TSM	TSM261218P00290000	Put	2026-12-18	72	2.4	0.20	290.00	-39.87%	0.35	0.22	0.20	—
TSM	TSM261218P00280000	Put	2026-12-18	72	2.4	0.20	280.00	-41.94%	0.34	0.17	0.32	—
TSM	TSM261218P00270000	Put	2026-12-18	72	2.4	0.20	270.00	-44.02%	0.25	0.11	0.20	—
TSM	TSM261218P00260000	Put	2026-12-18	72	2.4	0.20	260.00	-46.09%	0.27	0.09	0.23	—
TSM	TSM261218P00250000	Put	2026-12-18	72	2.4	0.20	250.00	-48.17%	0.23	0.10	0.14	—
TSM	TSM261218P00240000	Put	2026-12-18	72	2.4	0.20	240.00	-50.24%	0.19	0.01	0.11	—
TSM	TSM261218P00230000	Put	2026-12-18	72	2.4	0.20	230.00	-52.31%	0.20	0.04	0.12	—
TSM	TSM261218P00220000	Put	2026-12-18	72	2.4	0.20	220.00	-54.39%	0.17	0.03	0.08	—
TSM	TSM261218P00210000	Put	2026-12-18	72	2.4	0.20	210.00	-56.46%	0.80	0.00	0.07	—
TSM	TSM261218P00200000	Put	2026-12-18	72	2.4	0.20	200.00	-58.53%	0.14	0.07	0.10	—
TSM	TSM261218P00195000	Put	2026-12-18	72	2.4	0.20	195.00	-59.57%	0.10	0.03	0.12	—
TSM	TSM261218P00190000	Put	2026-12-18	72	2.4	0.20	190.00	-60.61%	0.10	0.03	0.07	—
TSM	TSM261218P00185000	Put	2026-12-18	72	2.4	0.20	185.00	-61.64%	0.08	0.03	0.06	—
TSM	TSM261218P00180000	Put	2026-12-18	72	2.4	0.20	180.00	-62.68%	0.08	0.01	0.06	—
TSM	TSM261218P00175000	Put	2026-12-18	72	2.4	0.20	175.00	-63.72%	0.08	0.01	0.08	—
TSM	TSM261218P00170000	Put	2026-12-18	72	2.4	0.20	170.00	-64.75%	0.14	0.01	0.10	—
TSM	TSM261218P00165000	Put	2026-12-18	72	2.4	0.20	165.00	-65.79%	0.14	0.03	0.08	—
TSM	TSM261218P00160000	Put	2026-12-18	72	2.4	0.20	160.00	-66.83%	0.10	0.01	0.05	—
TSM	TSM261218P00155000	Put	2026-12-18	72	2.4	0.20	155.00	-67.86%	0.06	0.03	0.03	—
TSM	TSM261218P00150000	Put	2026-12-18	72	2.4	0.20	150.00	-68.90%	0.15	0.01	0.03	—
TSM	TSM261218P00145000	Put	2026-12-18	72	2.4	0.20	145.00	-69.94%	0.08	0.03	0.04	—
TSM	TSM261218P00140000	Put	2026-12-18	72	2.4	0.20	140.00	-70.97%	0.73	0.00	0.04	—
TSM	TSM261218P00135000	Put	2026-12-18	72	2.4	0.20	135.00	-72.01%	0.07	0.01	0.04	—
TSM	TSM261218P00130000	Put	2026-12-18	72	2.4	0.20	130.00	-73.05%	0.07	0.03	0.04	—
TSM	TSM261218P00125000	Put	2026-12-18	72	2.4	0.20	125.00	-74.08%	0.10	0.03	0.08	—
TSM	TSM261218P00120000	Put	2026-12-18	72	2.4	0.20	120.00	-75.12%	0.39	0.00	0.03	—
TSM	TSM261218P00115000	Put	2026-12-18	72	2.4	0.20	115.00	-76.16%	0.09	0.03	0.03	—
TSM	TSM261218P00110000	Put	2026-12-18	72	2.4	0.20	110.00	-77.19%	0.11	0.03	0.03	—
TSM	TSM261218P00105000	Put	2026-12-18	72	2.4	0.20	105.00	-78.23%	0.06	0.03	0.08	—
TSM	TSM261218P00100000	Put	2026-12-18	72	2.4	0.20	100.00	-79.27%	0.11	0.03	0.03	—
TSM	TSM261218P00095000	Put	2026-12-18	72	2.4	0.20	95.00	-80.30%	2.11	0.00	0.14	—
TSM	TSM261218P00090000	Put	2026-12-18	72	2.4	0.20	90.00	-81.34%	1.03	0.00	0.02	—
TSM	TSM261218P00085000	Put	2026-12-18	72	2.4	0.20	85.00	-82.38%	2.15	0.00	0.02	—
TSM	TSM261218P00080000	Put	2026-12-18	72	2.4	0.20	80.00	-83.41%	2.15	0.00	0.02	—
TSM	TSM261218P00075000	Put	2026-12-18	72	2.4	0.20	75.00	-84.45%	0.01	0.00	0.01	—
TSM	TSM261218P00070000	Put	2026-12-18	72	2.4	0.20	70.00	-85.49%	0.07	0.00	0.01	—
TSM	TSM270115C00700000	Call	2027-01-15	100	3.3	0.27	700.00	+45.14%	1.63	1.01	1.34	—
TSM	TSM270115C00680000	Call	2027-01-15	100	3.3	0.27	680.00	+40.99%	1.92	1.57	1.74	—
TSM	TSM270115C00670000	Call	2027-01-15	100	3.3	0.27	670.00	+38.92%	2.25	1.79	1.99	—
TSM	TSM270115C00660000	Call	2027-01-15	100	3.3	0.27	660.00	+36.84%	2.66	2.18	2.90	—
TSM	TSM270115C00650000	Call	2027-01-15	100	3.3	0.27	650.00	+34.77%	3.07	2.62	3.00	—
TSM	TSM270115C00640000	Call	2027-01-15	100	3.3	0.27	640.00	+32.70%	3.49	3.07	3.17	—
TSM	TSM270115C00630000	Call	2027-01-15	100	3.3	0.27	630.00	+30.62%	4.12	3.58	3.73	—
TSM	TSM270115C00620000	Call	2027-01-15	100	3.3	0.27	620.00	+28.55%	5.11	4.14	4.69	—
TSM	TSM270115C00610000	Call	2027-01-15	100	3.3	0.27	610.00	+26.48%	5.60	5.01	5.55	—
TSM	TSM270115C00600000	Call	2027-01-15	100	3.3	0.27	600.00	+24.40%	6.63	6.11	6.25	—
TSM	TSM270115C00590000	Call	2027-01-15	100	3.3	0.27	590.00	+22.33%	7.91	6.84	7.90	—
TSM	TSM270115C00580000	Call	2027-01-15	100	3.3	0.27	580.00	+20.26%	9.15	8.50	9.05	—
TSM	TSM270115C00570000	Call	2027-01-15	100	3.3	0.27	570.00	+18.18%	11.13	9.68	10.25	—
TSM	TSM270115C00560000	Call	2027-01-15	100	3.3	0.27	560.00	+16.11%	12.31	11.74	11.90	—
TSM	TSM270115C00550000	Call	2027-01-15	100	3.3	0.27	550.00	+14.04%	14.83	12.92	14.19	—
TSM	TSM270115C00540000	Call	2027-01-15	100	3.3	0.27	540.00	+11.96%	17.09	15.77	16.64	—
TSM	TSM270115C00530000	Call	2027-01-15	100	3.3	0.27	530.00	+9.89%	19.17	18.62	19.17	—
TSM	TSM270115C00520000	Call	2027-01-15	100	3.3	0.27	520.00	+7.82%	22.34	21.24	22.15	—
TSM	TSM270115C00510000	Call	2027-01-15	100	3.3	0.27	510.00	+5.74%	26.46	25.28	25.63	—
TSM	TSM270115C00500000	Call	2027-01-15	100	3.3	0.27	500.00	+3.67%	30.55	29.18	29.70	—
TSM	TSM270115C00490000	Call	2027-01-15	100	3.3	0.27	490.00	+1.60%	35.31	32.72	34.00	—
TSM	TSM270115C00480000	Call	2027-01-15	100	3.3	0.27	480.00	-0.48%	38.77	37.87	38.75	—
TSM	TSM270115C00470000	Call	2027-01-15	100	3.3	0.27	470.00	-2.55%	44.95	44.14	44.14	—
TSM	TSM270115C00460000	Call	2027-01-15	100	3.3	0.27	460.00	-4.62%	51.01	49.01	49.82	—
TSM	TSM270115C00450000	Call	2027-01-15	100	3.3	0.27	450.00	-6.70%	56.14	53.78	55.90	—
TSM	TSM270115C00440000	Call	2027-01-15	100	3.3	0.27	440.00	-8.77%	64.67	61.54	62.46	—
TSM	TSM270115C00430000	Call	2027-01-15	100	3.3	0.27	430.00	-10.84%	72.36	69.70	69.32	—
TSM	TSM270115C00420000	Call	2027-01-15	100	3.3	0.27	420.00	-12.92%	77.18	75.06	76.60	—
TSM	TSM270115C00410000	Call	2027-01-15	100	3.3	0.27	410.00	-14.99%	86.68	82.86	86.98	—
TSM	TSM270115C00400000	Call	2027-01-15	100	3.3	0.27	400.00	-17.06%	94.80	91.90	92.46	—
TSM	TSM270115C00390000	Call	2027-01-15	100	3.3	0.27	390.00	-19.14%	103.88	102.30	102.79	—
TSM	TSM270115C00380000	Call	2027-01-15	100	3.3	0.27	380.00	-21.21%	111.76	109.06	112.45	—
TSM	TSM270115C00370000	Call	2027-01-15	100	3.3	0.27	370.00	-23.28%	121.06	119.69	118.73	—
TSM	TSM270115C00360000	Call	2027-01-15	100	3.3	0.27	360.00	-25.36%	130.26	129.15	130.16	—
TSM	TSM270115C00350000	Call	2027-01-15	100	3.3	0.27	350.00	-27.43%	140.97	138.27	139.12	—
TSM	TSM270115C00340000	Call	2027-01-15	100	3.3	0.27	340.00	-29.50%	149.26	148.28	148.51	—
TSM	TSM270115C00330000	Call	2027-01-15	100	3.3	0.27	330.00	-31.58%	157.20	155.20	160.11	—
TSM	TSM270115C00320000	Call	2027-01-15	100	3.3	0.27	320.00	-33.65%	171.54	168.49	170.00	—
TSM	TSM270115C00310000	Call	2027-01-15	100	3.3	0.27	310.00	-35.72%	175.99	174.26	176.70	—
TSM	TSM270115C00300000	Call	2027-01-15	100	3.3	0.27	300.00	-37.80%	191.01	184.91	188.25	—
TSM	TSM270115C00290000	Call	2027-01-15	100	3.3	0.27	290.00	-39.87%	197.63	195.88	200.24	—
TSM	TSM270115C00280000	Call	2027-01-15	100	3.3	0.27	280.00	-41.94%	211.57	208.57	196.40	—
TSM	TSM270115C00270000	Call	2027-01-15	100	3.3	0.27	270.00	-44.02%	216.93	216.30	219.50	—
TSM	TSM270115C00260000	Call	2027-01-15	100	3.3	0.27	260.00	-46.09%	230.36	225.21	228.16	—
TSM	TSM270115C00250000	Call	2027-01-15	100	3.3	0.27	250.00	-48.17%	240.85	231.88	235.44	—
TSM	TSM270115C00240000	Call	2027-01-15	100	3.3	0.27	240.00	-50.24%	251.25	248.05	249.17	—
TSM	TSM270115C00230000	Call	2027-01-15	100	3.3	0.27	230.00	-52.31%	261.65	258.65	256.85	—
TSM	TSM270115C00220000	Call	2027-01-15	100	3.3	0.27	220.00	-54.39%	267.33	264.75	251.56	—
TSM	TSM270115C00210000	Call	2027-01-15	100	3.3	0.27	210.00	-56.46%	274.29	272.58	275.45	—
TSM	TSM270115C00200000	Call	2027-01-15	100	3.3	0.27	200.00	-58.53%	288.32	285.27	286.91	—
TSM	TSM270115C00195000	Call	2027-01-15	100	3.3	0.27	195.00	-59.57%	286.76	285.22	231.50	—
TSM	TSM270115C00190000	Call	2027-01-15	100	3.3	0.27	190.00	-60.61%	299.46	291.86	299.19	—
TSM	TSM270115C00185000	Call	2027-01-15	100	3.3	0.27	185.00	-61.64%	304.64	293.73	275.00	—
TSM	TSM270115C00180000	Call	2027-01-15	100	3.3	0.27	180.00	-62.68%	307.58	306.17	301.56	—
TSM	TSM270115C00175000	Call	2027-01-15	100	3.3	0.27	175.00	-63.72%	317.15	308.23	312.00	—
TSM	TSM270115C00170000	Call	2027-01-15	100	3.3	0.27	170.00	-64.75%	321.45	318.84	310.90	—
TSM	TSM270115C00165000	Call	2027-01-15	100	3.3	0.27	165.00	-65.79%	326.44	323.19	295.70	—
TSM	TSM270115C00160000	Call	2027-01-15	100	3.3	0.27	160.00	-66.83%	330.55	327.85	321.43	—
TSM	TSM270115C00155000	Call	2027-01-15	100	3.3	0.27	155.00	-67.86%	332.87	321.01	285.30	—
TSM	TSM270115C00150000	Call	2027-01-15	100	3.3	0.27	150.00	-68.90%	338.21	335.56	337.00	—
TSM	TSM270115C00145000	Call	2027-01-15	100	3.3	0.27	145.00	-69.94%	341.57	338.37	311.48	—
TSM	TSM270115C00140000	Call	2027-01-15	100	3.3	0.27	140.00	-70.97%	347.89	344.99	344.50	—
TSM	TSM270115C00135000	Call	2027-01-15	100	3.3	0.27	135.00	-72.01%	347.17	346.42	297.65	—
TSM	TSM270115C00130000	Call	2027-01-15	100	3.3	0.27	130.00	-73.05%	357.63	355.45	314.99	—
TSM	TSM270115C00125000	Call	2027-01-15	100	3.3	0.27	125.00	-74.08%	356.27	350.50	354.10	—
TSM	TSM270115C00120000	Call	2027-01-15	100	3.3	0.27	120.00	-75.12%	371.30	357.17	367.35	—
TSM	TSM270115C00115000	Call	2027-01-15	100	3.3	0.27	115.00	-76.16%	363.52	362.12	297.63	—
TSM	TSM270115C00110000	Call	2027-01-15	100	3.3	0.27	110.00	-77.19%	382.11	375.95	341.45	—
TSM	TSM270115C00105000	Call	2027-01-15	100	3.3	0.27	105.00	-78.23%	380.25	377.92	351.64	—
TSM	TSM270115C00100000	Call	2027-01-15	100	3.3	0.27	100.00	-79.27%	392.64	377.31	387.40	—
TSM	TSM270115C00095000	Call	2027-01-15	100	3.3	0.27	95.00	-80.30%	384.04	383.75	326.10	—
TSM	TSM270115C00090000	Call	2027-01-15	100	3.3	0.27	90.00	-81.34%	396.55	387.31	332.15	—
TSM	TSM270115C00085000	Call	2027-01-15	100	3.3	0.27	85.00	-82.38%	400.09	392.34	342.20	—
TSM	TSM270115C00080000	Call	2027-01-15	100	3.3	0.27	80.00	-83.41%	411.21	405.71	372.24	—
TSM	TSM270115C00075000	Call	2027-01-15	100	3.3	0.27	75.00	-84.45%	414.58	401.93	368.58	—
TSM	TSM270115C00070000	Call	2027-01-15	100	3.3	0.27	70.00	-85.49%	422.01	414.72	356.02	—
TSM	TSM270115P00700000	Put	2027-01-15	100	3.3	0.27	700.00	+45.14%	221.38	218.03	—	—
TSM	TSM270115P00680000	Put	2027-01-15	100	3.3	0.27	680.00	+40.99%	202.11	196.53	277.40	—
TSM	TSM270115P00670000	Put	2027-01-15	100	3.3	0.27	670.00	+38.92%	188.22	183.13	234.38	—
TSM	TSM270115P00660000	Put	2027-01-15	100	3.3	0.27	660.00	+36.84%	182.69	173.26	230.43	—
TSM	TSM270115P00650000	Put	2027-01-15	100	3.3	0.27	650.00	+34.77%	168.77	164.00	263.59	—
TSM	TSM270115P00640000	Put	2027-01-15	100	3.3	0.27	640.00	+32.70%	160.62	156.54	208.52	—
TSM	TSM270115P00630000	Put	2027-01-15	100	3.3	0.27	630.00	+30.62%	149.68	143.74	190.84	—
TSM	TSM270115P00620000	Put	2027-01-15	100	3.3	0.27	620.00	+28.55%	142.34	135.82	193.40	—
TSM	TSM270115P00610000	Put	2027-01-15	100	3.3	0.27	610.00	+26.48%	132.71	129.21	187.00	—
TSM	TSM270115P00600000	Put	2027-01-15	100	3.3	0.27	600.00	+24.40%	121.49	115.59	118.09	—
TSM	TSM270115P00590000	Put	2027-01-15	100	3.3	0.27	590.00	+22.33%	111.03	107.05	157.19	—
TSM	TSM270115P00580000	Put	2027-01-15	100	3.3	0.27	580.00	+20.26%	101.97	99.91	169.49	—
TSM	TSM270115P00570000	Put	2027-01-15	100	3.3	0.27	570.00	+18.18%	95.38	90.53	124.28	—
TSM	TSM270115P00560000	Put	2027-01-15	100	3.3	0.27	560.00	+16.11%	85.70	82.98	115.03	—
TSM	TSM270115P00550000	Put	2027-01-15	100	3.3	0.27	550.00	+14.04%	78.29	74.99	74.75	—
TSM	TSM270115P00540000	Put	2027-01-15	100	3.3	0.27	540.00	+11.96%	70.55	67.04	98.25	—
TSM	TSM270115P00530000	Put	2027-01-15	100	3.3	0.27	530.00	+9.89%	62.74	59.52	60.20	—
TSM	TSM270115P00520000	Put	2027-01-15	100	3.3	0.27	520.00	+7.82%	55.73	52.41	53.73	—
TSM	TSM270115P00510000	Put	2027-01-15	100	3.3	0.27	510.00	+5.74%	49.70	45.79	47.24	—
TSM	TSM270115P00500000	Put	2027-01-15	100	3.3	0.27	500.00	+3.67%	43.12	40.10	40.54	—
TSM	TSM270115P00490000	Put	2027-01-15	100	3.3	0.27	490.00	+1.60%	37.21	34.53	35.73	—
TSM	TSM270115P00480000	Put	2027-01-15	100	3.3	0.27	480.00	-0.48%	32.34	29.12	30.49	—
TSM	TSM270115P00470000	Put	2027-01-15	100	3.3	0.27	470.00	-2.55%	26.64	25.44	26.32	—
TSM	TSM270115P00460000	Put	2027-01-15	100	3.3	0.27	460.00	-4.62%	22.87	21.29	22.07	—
TSM	TSM270115P00450000	Put	2027-01-15	100	3.3	0.27	450.00	-6.70%	18.82	17.26	18.35	—
TSM	TSM270115P00440000	Put	2027-01-15	100	3.3	0.27	440.00	-8.77%	15.47	14.03	14.50	—
TSM	TSM270115P00430000	Put	2027-01-15	100	3.3	0.27	430.00	-10.84%	12.28	11.58	11.85	—
TSM	TSM270115P00420000	Put	2027-01-15	100	3.3	0.27	420.00	-12.92%	9.75	9.22	9.65	—
TSM	TSM270115P00410000	Put	2027-01-15	100	3.3	0.27	410.00	-14.99%	8.03	7.06	7.67	—
TSM	TSM270115P00400000	Put	2027-01-15	100	3.3	0.27	400.00	-17.06%	6.23	5.76	5.98	—
TSM	TSM270115P00390000	Put	2027-01-15	100	3.3	0.27	390.00	-19.14%	5.07	4.17	4.57	—
TSM	TSM270115P00380000	Put	2027-01-15	100	3.3	0.27	380.00	-21.21%	3.84	3.17	3.75	—
TSM	TSM270115P00370000	Put	2027-01-15	100	3.3	0.27	370.00	-23.28%	3.29	2.49	2.84	—
TSM	TSM270115P00360000	Put	2027-01-15	100	3.3	0.27	360.00	-25.36%	2.39	2.07	2.07	—
TSM	TSM270115P00350000	Put	2027-01-15	100	3.3	0.27	350.00	-27.43%	1.91	1.51	1.54	—
TSM	TSM270115P00340000	Put	2027-01-15	100	3.3	0.27	340.00	-29.50%	1.50	1.18	1.32	—
TSM	TSM270115P00330000	Put	2027-01-15	100	3.3	0.27	330.00	-31.58%	1.29	0.94	1.08	—
TSM	TSM270115P00320000	Put	2027-01-15	100	3.3	0.27	320.00	-33.65%	1.03	0.73	0.77	—
TSM	TSM270115P00310000	Put	2027-01-15	100	3.3	0.27	310.00	-35.72%	0.92	0.48	0.72	—
TSM	TSM270115P00300000	Put	2027-01-15	100	3.3	0.27	300.00	-37.80%	0.76	0.42	0.59	—
TSM	TSM270115P00290000	Put	2027-01-15	100	3.3	0.27	290.00	-39.87%	0.62	0.22	0.42	—
TSM	TSM270115P00280000	Put	2027-01-15	100	3.3	0.27	280.00	-41.94%	0.55	0.25	0.29	—
TSM	TSM270115P00270000	Put	2027-01-15	100	3.3	0.27	270.00	-44.02%	0.42	0.15	0.22	—
TSM	TSM270115P00260000	Put	2027-01-15	100	3.3	0.27	260.00	-46.09%	0.39	0.15	0.28	—
TSM	TSM270115P00250000	Put	2027-01-15	100	3.3	0.27	250.00	-48.17%	0.32	0.17	0.20	—
TSM	TSM270115P00240000	Put	2027-01-15	100	3.3	0.27	240.00	-50.24%	0.25	0.12	0.14	—
TSM	TSM270115P00230000	Put	2027-01-15	100	3.3	0.27	230.00	-52.31%	0.40	0.01	0.16	—
TSM	TSM270115P00220000	Put	2027-01-15	100	3.3	0.27	220.00	-54.39%	0.13	0.02	0.13	—
TSM	TSM270115P00210000	Put	2027-01-15	100	3.3	0.27	210.00	-56.46%	0.20	0.01	0.18	—
TSM	TSM270115P00200000	Put	2027-01-15	100	3.3	0.27	200.00	-58.53%	0.13	0.07	0.09	—
TSM	TSM270115P00195000	Put	2027-01-15	100	3.3	0.27	195.00	-59.57%	0.13	0.03	0.13	—
TSM	TSM270115P00190000	Put	2027-01-15	100	3.3	0.27	190.00	-60.61%	0.36	0.04	0.14	—
TSM	TSM270115P00185000	Put	2027-01-15	100	3.3	0.27	185.00	-61.64%	0.11	0.03	0.09	—
TSM	TSM270115P00180000	Put	2027-01-15	100	3.3	0.27	180.00	-62.68%	0.05	0.01	0.07	—
TSM	TSM270115P00175000	Put	2027-01-15	100	3.3	0.27	175.00	-63.72%	0.14	0.01	0.07	—
TSM	TSM270115P00170000	Put	2027-01-15	100	3.3	0.27	170.00	-64.75%	0.10	0.01	0.12	—
TSM	TSM270115P00165000	Put	2027-01-15	100	3.3	0.27	165.00	-65.79%	0.12	0.01	0.06	—
TSM	TSM270115P00160000	Put	2027-01-15	100	3.3	0.27	160.00	-66.83%	0.08	0.00	0.06	—
TSM	TSM270115P00155000	Put	2027-01-15	100	3.3	0.27	155.00	-67.86%	0.12	0.00	0.10	—
TSM	TSM270115P00150000	Put	2027-01-15	100	3.3	0.27	150.00	-68.90%	0.12	0.01	0.05	—
TSM	TSM270115P00145000	Put	2027-01-15	100	3.3	0.27	145.00	-69.94%	0.25	0.03	0.09	—
TSM	TSM270115P00140000	Put	2027-01-15	100	3.3	0.27	140.00	-70.97%	0.13	0.00	0.04	—
TSM	TSM270115P00135000	Put	2027-01-15	100	3.3	0.27	135.00	-72.01%	0.07	0.01	0.09	—
TSM	TSM270115P00130000	Put	2027-01-15	100	3.3	0.27	130.00	-73.05%	0.19	0.03	0.07	—
TSM	TSM270115P00125000	Put	2027-01-15	100	3.3	0.27	125.00	-74.08%	0.05	0.03	0.04	—
TSM	TSM270115P00120000	Put	2027-01-15	100	3.3	0.27	120.00	-75.12%	0.30	0.00	0.04	—
TSM	TSM270115P00115000	Put	2027-01-15	100	3.3	0.27	115.00	-76.16%	0.09	0.01	0.04	—
TSM	TSM270115P00110000	Put	2027-01-15	100	3.3	0.27	110.00	-77.19%	0.29	0.00	0.02	—
TSM	TSM270115P00105000	Put	2027-01-15	100	3.3	0.27	105.00	-78.23%	0.28	0.00	0.12	—
TSM	TSM270115P00100000	Put	2027-01-15	100	3.3	0.27	100.00	-79.27%	0.17	0.00	0.03	—
TSM	TSM270115P00095000	Put	2027-01-15	100	3.3	0.27	95.00	-80.30%	0.75	0.00	0.10	—
TSM	TSM270115P00090000	Put	2027-01-15	100	3.3	0.27	90.00	-81.34%	0.21	0.03	0.03	—
TSM	TSM270115P00085000	Put	2027-01-15	100	3.3	0.27	85.00	-82.38%	0.74	0.00	0.01	—
TSM	TSM270115P00080000	Put	2027-01-15	100	3.3	0.27	80.00	-83.41%	0.12	0.01	0.03	—
TSM	TSM270115P00075000	Put	2027-01-15	100	3.3	0.27	75.00	-84.45%	0.03	0.01	0.03	—
TSM	TSM270115P00070000	Put	2027-01-15	100	3.3	0.27	70.00	-85.49%	0.10	0.01	0.03	—
TSM	TSM270219C00720000	Call	2027-02-19	135	4.4	0.37	720.00	+49.28%	2.58	2.05	2.45	—
TSM	TSM270219C00700000	Call	2027-02-19	135	4.4	0.37	700.00	+45.14%	3.42	2.54	—	—
TSM	TSM270219C00690000	Call	2027-02-19	135	4.4	0.37	690.00	+43.06%	3.66	3.00	3.40	—
TSM	TSM270219C00680000	Call	2027-02-19	135	4.4	0.37	680.00	+40.99%	4.02	3.23	4.40	—
TSM	TSM270219C00670000	Call	2027-02-19	135	4.4	0.37	670.00	+38.92%	4.53	3.96	4.60	—
TSM	TSM270219C00660000	Call	2027-02-19	135	4.4	0.37	660.00	+36.84%	5.86	3.93	5.32	—
TSM	TSM270219C00650000	Call	2027-02-19	135	4.4	0.37	650.00	+34.77%	6.30	4.33	6.35	—
TSM	TSM270219C00640000	Call	2027-02-19	135	4.4	0.37	640.00	+32.70%	6.97	5.94	4.55	—
TSM	TSM270219C00630000	Call	2027-02-19	135	4.4	0.37	630.00	+30.62%	7.89	6.43	6.55	—
TSM	TSM270219C00620000	Call	2027-02-19	135	4.4	0.37	620.00	+28.55%	8.38	7.91	8.50	—
TSM	TSM270219C00610000	Call	2027-02-19	135	4.4	0.37	610.00	+26.48%	9.78	8.89	10.25	—
TSM	TSM270219C00600000	Call	2027-02-19	135	4.4	0.37	600.00	+24.40%	11.06	10.67	12.03	—
TSM	TSM270219C00590000	Call	2027-02-19	135	4.4	0.37	590.00	+22.33%	12.73	11.22	13.05	—
TSM	TSM270219C00580000	Call	2027-02-19	135	4.4	0.37	580.00	+20.26%	14.93	12.68	14.88	—
TSM	TSM270219C00570000	Call	2027-02-19	135	4.4	0.37	570.00	+18.18%	16.86	14.50	15.65	—
TSM	TSM270219C00560000	Call	2027-02-19	135	4.4	0.37	560.00	+16.11%	18.73	16.64	18.11	—
TSM	TSM270219C00550000	Call	2027-02-19	135	4.4	0.37	550.00	+14.04%	21.34	19.77	20.79	—
TSM	TSM270219C00540000	Call	2027-02-19	135	4.4	0.37	540.00	+11.96%	23.89	22.52	23.53	—
TSM	TSM270219C00530000	Call	2027-02-19	135	4.4	0.37	530.00	+9.89%	26.91	24.76	26.15	—
TSM	TSM270219C00520000	Call	2027-02-19	135	4.4	0.37	520.00	+7.82%	29.85	29.17	29.17	—
TSM	TSM270219C00510000	Call	2027-02-19	135	4.4	0.37	510.00	+5.74%	33.49	32.21	33.65	—
TSM	TSM270219C00500000	Call	2027-02-19	135	4.4	0.37	500.00	+3.67%	38.01	35.54	37.19	—
TSM	TSM270219C00490000	Call	2027-02-19	135	4.4	0.37	490.00	+1.60%	42.20	40.80	40.95	—
TSM	TSM270219C00480000	Call	2027-02-19	135	4.4	0.37	480.00	-0.48%	45.96	45.41	45.55	—
TSM	TSM270219C00470000	Call	2027-02-19	135	4.4	0.37	470.00	-2.55%	51.63	50.31	52.10	—
TSM	TSM270219C00460000	Call	2027-02-19	135	4.4	0.37	460.00	-4.62%	58.67	56.28	57.56	—
TSM	TSM270219C00450000	Call	2027-02-19	135	4.4	0.37	450.00	-6.70%	64.14	60.70	62.27	—
TSM	TSM270219C00440000	Call	2027-02-19	135	4.4	0.37	440.00	-8.77%	70.68	67.19	70.90	—
TSM	TSM270219C00430000	Call	2027-02-19	135	4.4	0.37	430.00	-10.84%	77.36	75.04	76.00	—
TSM	TSM270219C00420000	Call	2027-02-19	135	4.4	0.37	420.00	-12.92%	83.40	82.34	83.45	—
TSM	TSM270219C00410000	Call	2027-02-19	135	4.4	0.37	410.00	-14.99%	91.66	87.63	93.32	—
TSM	TSM270219C00400000	Call	2027-02-19	135	4.4	0.37	400.00	-17.06%	101.60	97.26	100.80	—
TSM	TSM270219C00390000	Call	2027-02-19	135	4.4	0.37	390.00	-19.14%	107.07	106.33	96.43	—
TSM	TSM270219C00380000	Call	2027-02-19	135	4.4	0.37	380.00	-21.21%	117.41	114.47	106.08	—
TSM	TSM270219C00370000	Call	2027-02-19	135	4.4	0.37	370.00	-23.28%	126.71	123.20	123.43	—
TSM	TSM270219C00360000	Call	2027-02-19	135	4.4	0.37	360.00	-25.36%	132.84	132.75	133.52	—
TSM	TSM270219C00350000	Call	2027-02-19	135	4.4	0.37	350.00	-27.43%	144.11	137.87	142.82	—
TSM	TSM270219C00340000	Call	2027-02-19	135	4.4	0.37	340.00	-29.50%	153.90	147.60	129.12	—
TSM	TSM270219C00330000	Call	2027-02-19	135	4.4	0.37	330.00	-31.58%	164.28	161.18	135.43	—
TSM	TSM270219C00320000	Call	2027-02-19	135	4.4	0.37	320.00	-33.65%	171.71	167.41	137.75	—
TSM	TSM270219C00310000	Call	2027-02-19	135	4.4	0.37	310.00	-35.72%	181.31	176.15	180.71	—
TSM	TSM270219C00300000	Call	2027-02-19	135	4.4	0.37	300.00	-37.80%	191.88	185.00	190.13	—
TSM	TSM270219C00290000	Call	2027-02-19	135	4.4	0.37	290.00	-39.87%	197.47	195.58	175.98	—
TSM	TSM270219C00280000	Call	2027-02-19	135	4.4	0.37	280.00	-41.94%	210.42	207.62	153.50	—
TSM	TSM270219C00270000	Call	2027-02-19	135	4.4	0.37	270.00	-44.02%	219.51	215.97	218.90	—
TSM	TSM270219C00260000	Call	2027-02-19	135	4.4	0.37	260.00	-46.09%	228.67	226.34	175.98	—
TSM	TSM270219C00250000	Call	2027-02-19	135	4.4	0.37	250.00	-48.17%	242.25	238.06	204.05	—
TSM	TSM270219C00240000	Call	2027-02-19	135	4.4	0.37	240.00	-50.24%	250.66	249.43	248.75	—
TSM	TSM270219C00230000	Call	2027-02-19	135	4.4	0.37	230.00	-52.31%	256.16	254.74	213.59	—
TSM	TSM270219C00220000	Call	2027-02-19	135	4.4	0.37	220.00	-54.39%	270.22	267.12	227.02	—
TSM	TSM270219C00210000	Call	2027-02-19	135	4.4	0.37	210.00	-56.46%	279.74	274.15	214.56	—
TSM	TSM270219C00200000	Call	2027-02-19	135	4.4	0.37	200.00	-58.53%	292.60	289.65	288.65	—
TSM	TSM270219C00195000	Call	2027-02-19	135	4.4	0.37	195.00	-59.57%	294.77	291.47	230.92	—
TSM	TSM270219P00720000	Put	2027-02-19	135	4.4	0.37	720.00	+49.28%	239.05	234.11	—	—
TSM	TSM270219P00700000	Put	2027-02-19	135	4.4	0.37	700.00	+45.14%	215.84	215.38	—	—
TSM	TSM270219P00690000	Put	2027-02-19	135	4.4	0.37	690.00	+43.06%	208.69	207.56	276.50	—
TSM	TSM270219P00680000	Put	2027-02-19	135	4.4	0.37	680.00	+40.99%	197.16	194.87	—	—
TSM	TSM270219P00670000	Put	2027-02-19	135	4.4	0.37	670.00	+38.92%	189.12	185.29	—	—
TSM	TSM270219P00660000	Put	2027-02-19	135	4.4	0.37	660.00	+36.84%	182.92	179.57	—	—
TSM	TSM270219P00650000	Put	2027-02-19	135	4.4	0.37	650.00	+34.77%	172.67	169.52	—	—
TSM	TSM270219P00640000	Put	2027-02-19	135	4.4	0.37	640.00	+32.70%	160.54	154.14	218.74	—
TSM	TSM270219P00630000	Put	2027-02-19	135	4.4	0.37	630.00	+30.62%	149.73	147.68	146.75	—
TSM	TSM270219P00620000	Put	2027-02-19	135	4.4	0.37	620.00	+28.55%	140.49	138.95	202.50	—
TSM	TSM270219P00610000	Put	2027-02-19	135	4.4	0.37	610.00	+26.48%	133.44	130.59	138.72	—
TSM	TSM270219P00600000	Put	2027-02-19	135	4.4	0.37	600.00	+24.40%	123.55	121.52	164.55	—
TSM	TSM270219P00590000	Put	2027-02-19	135	4.4	0.37	590.00	+22.33%	113.61	112.51	154.48	—
TSM	TSM270219P00580000	Put	2027-02-19	135	4.4	0.37	580.00	+20.26%	105.42	102.56	170.98	—
TSM	TSM270219P00570000	Put	2027-02-19	135	4.4	0.37	570.00	+18.18%	96.78	94.32	104.32	—
TSM	TSM270219P00560000	Put	2027-02-19	135	4.4	0.37	560.00	+16.11%	89.18	87.48	95.87	—
TSM	TSM270219P00550000	Put	2027-02-19	135	4.4	0.37	550.00	+14.04%	83.76	79.13	88.35	—
TSM	TSM270219P00540000	Put	2027-02-19	135	4.4	0.37	540.00	+11.96%	73.03	70.44	123.85	—
TSM	TSM270219P00530000	Put	2027-02-19	135	4.4	0.37	530.00	+9.89%	67.42	64.04	72.75	—
TSM	TSM270219P00520000	Put	2027-02-19	135	4.4	0.37	520.00	+7.82%	59.49	58.48	—	—
TSM	TSM270219P00510000	Put	2027-02-19	135	4.4	0.37	510.00	+5.74%	54.76	51.86	60.47	—
TSM	TSM270219P00500000	Put	2027-02-19	135	4.4	0.37	500.00	+3.67%	47.69	45.30	45.98	—
TSM	TSM270219P00490000	Put	2027-02-19	135	4.4	0.37	490.00	+1.60%	43.26	40.03	40.57	—
TSM	TSM270219P00480000	Put	2027-02-19	135	4.4	0.37	480.00	-0.48%	37.06	35.12	36.00	—
TSM	TSM270219P00470000	Put	2027-02-19	135	4.4	0.37	470.00	-2.55%	31.58	30.27	30.95	—
TSM	TSM270219P00460000	Put	2027-02-19	135	4.4	0.37	460.00	-4.62%	27.87	26.48	26.52	—
TSM	TSM270219P00450000	Put	2027-02-19	135	4.4	0.37	450.00	-6.70%	24.11	21.45	22.35	—
TSM	TSM270219P00440000	Put	2027-02-19	135	4.4	0.37	440.00	-8.77%	19.86	18.10	18.40	—
TSM	TSM270219P00430000	Put	2027-02-19	135	4.4	0.37	430.00	-10.84%	16.49	15.55	16.16	—
TSM	TSM270219P00420000	Put	2027-02-19	135	4.4	0.37	420.00	-12.92%	14.31	12.59	13.15	—
TSM	TSM270219P00410000	Put	2027-02-19	135	4.4	0.37	410.00	-14.99%	11.59	10.75	11.02	—
TSM	TSM270219P00400000	Put	2027-02-19	135	4.4	0.37	400.00	-17.06%	9.02	8.65	8.85	—
TSM	TSM270219P00390000	Put	2027-02-19	135	4.4	0.37	390.00	-19.14%	7.40	7.10	7.25	—
TSM	TSM270219P00380000	Put	2027-02-19	135	4.4	0.37	380.00	-21.21%	6.29	5.31	5.70	—
TSM	TSM270219P00370000	Put	2027-02-19	135	4.4	0.37	370.00	-23.28%	4.93	4.36	4.60	—
TSM	TSM270219P00360000	Put	2027-02-19	135	4.4	0.37	360.00	-25.36%	3.97	3.43	3.75	—
TSM	TSM270219P00350000	Put	2027-02-19	135	4.4	0.37	350.00	-27.43%	3.38	2.71	2.84	—
TSM	TSM270219P00340000	Put	2027-02-19	135	4.4	0.37	340.00	-29.50%	2.51	2.08	2.40	—
TSM	TSM270219P00330000	Put	2027-02-19	135	4.4	0.37	330.00	-31.58%	2.23	1.78	1.96	—
TSM	TSM270219P00320000	Put	2027-02-19	135	4.4	0.37	320.00	-33.65%	1.62	1.36	1.55	—
TSM	TSM270219P00310000	Put	2027-02-19	135	4.4	0.37	310.00	-35.72%	1.62	0.79	1.20	—
TSM	TSM270219P00300000	Put	2027-02-19	135	4.4	0.37	300.00	-37.80%	1.15	0.73	0.96	—
TSM	TSM270219P00290000	Put	2027-02-19	135	4.4	0.37	290.00	-39.87%	0.95	0.49	0.68	—
TSM	TSM270219P00280000	Put	2027-02-19	135	4.4	0.37	280.00	-41.94%	0.79	0.37	0.57	—
TSM	TSM270219P00270000	Put	2027-02-19	135	4.4	0.37	270.00	-44.02%	0.72	0.27	0.76	—
TSM	TSM270219P00260000	Put	2027-02-19	135	4.4	0.37	260.00	-46.09%	0.73	0.10	0.64	—
TSM	TSM270219P00250000	Put	2027-02-19	135	4.4	0.37	250.00	-48.17%	0.77	0.03	0.86	—
TSM	TSM270219P00240000	Put	2027-02-19	135	4.4	0.37	240.00	-50.24%	0.29	0.13	0.26	—
TSM	TSM270219P00230000	Put	2027-02-19	135	4.4	0.37	230.00	-52.31%	0.77	0.01	0.71	—
TSM	TSM270219P00220000	Put	2027-02-19	135	4.4	0.37	220.00	-54.39%	0.97	0.03	0.30	—
TSM	TSM270219P00210000	Put	2027-02-19	135	4.4	0.37	210.00	-56.46%	0.93	0.01	0.23	—
TSM	TSM270219P00200000	Put	2027-02-19	135	4.4	0.37	200.00	-58.53%	0.72	0.01	0.15	—
TSM	TSM270219P00195000	Put	2027-02-19	135	4.4	0.37	195.00	-59.57%	0.69	0.03	0.10	—
TSM	TSM270319C00720000	Call	2027-03-19	163	5.4	0.45	720.00	+49.28%	4.40	2.96	—	—
TSM	TSM270319C00700000	Call	2027-03-19	163	5.4	0.45	700.00	+45.14%	5.52	3.83	—	—
TSM	TSM270319C00680000	Call	2027-03-19	163	5.4	0.45	680.00	+40.99%	6.25	5.52	6.35	—
TSM	TSM270319C00670000	Call	2027-03-19	163	5.4	0.45	670.00	+38.92%	6.95	5.90	7.15	—
TSM	TSM270319C00660000	Call	2027-03-19	163	5.4	0.45	660.00	+36.84%	7.83	6.69	7.95	—
TSM	TSM270319C00650000	Call	2027-03-19	163	5.4	0.45	650.00	+34.77%	8.93	7.85	8.73	—
TSM	TSM270319C00640000	Call	2027-03-19	163	5.4	0.45	640.00	+32.70%	9.92	8.35	10.20	—
TSM	TSM270319C00630000	Call	2027-03-19	163	5.4	0.45	630.00	+30.62%	11.08	9.58	9.86	—
TSM	TSM270319C00620000	Call	2027-03-19	163	5.4	0.45	620.00	+28.55%	12.63	10.74	13.10	—
TSM	TSM270319C00610000	Call	2027-03-19	163	5.4	0.45	610.00	+26.48%	14.44	11.84	14.60	—
TSM	TSM270319C00600000	Call	2027-03-19	163	5.4	0.45	600.00	+24.40%	15.38	13.83	14.50	—
TSM	TSM270319C00590000	Call	2027-03-19	163	5.4	0.45	590.00	+22.33%	16.97	15.34	16.59	—
TSM	TSM270319C00580000	Call	2027-03-19	163	5.4	0.45	580.00	+20.26%	18.77	17.77	18.32	—
TSM	TSM270319C00570000	Call	2027-03-19	163	5.4	0.45	570.00	+18.18%	21.49	19.27	20.95	—
TSM	TSM270319C00560000	Call	2027-03-19	163	5.4	0.45	560.00	+16.11%	22.94	21.56	22.70	—
TSM	TSM270319C00540000	Call	2027-03-19	163	5.4	0.45	540.00	+11.96%	28.85	26.98	28.00	—
TSM	TSM270319C00520000	Call	2027-03-19	163	5.4	0.45	520.00	+7.82%	35.68	32.75	34.27	—
TSM	TSM270319C00500000	Call	2027-03-19	163	5.4	0.45	500.00	+3.67%	43.04	40.76	41.94	—
TSM	TSM270319C00490000	Call	2027-03-19	163	5.4	0.45	490.00	+1.60%	48.52	45.33	47.50	—
TSM	TSM270319C00480000	Call	2027-03-19	163	5.4	0.45	480.00	-0.48%	51.96	51.17	51.17	—
TSM	TSM270319C00470000	Call	2027-03-19	163	5.4	0.45	470.00	-2.55%	57.45	55.63	56.01	—
TSM	TSM270319C00460000	Call	2027-03-19	163	5.4	0.45	460.00	-4.62%	62.59	59.55	61.98	—
TSM	TSM270319C00450000	Call	2027-03-19	163	5.4	0.45	450.00	-6.70%	69.09	66.71	68.06	—
TSM	TSM270319C00440000	Call	2027-03-19	163	5.4	0.45	440.00	-8.77%	76.38	72.67	74.90	—
TSM	TSM270319C00430000	Call	2027-03-19	163	5.4	0.45	430.00	-10.84%	81.72	79.11	81.37	—
TSM	TSM270319C00420000	Call	2027-03-19	163	5.4	0.45	420.00	-12.92%	88.93	86.33	87.30	—
TSM	TSM270319C00410000	Call	2027-03-19	163	5.4	0.45	410.00	-14.99%	94.33	91.61	95.75	—
TSM	TSM270319C00400000	Call	2027-03-19	163	5.4	0.45	400.00	-17.06%	105.30	100.78	102.00	—
TSM	TSM270319C00390000	Call	2027-03-19	163	5.4	0.45	390.00	-19.14%	111.27	109.73	109.95	—
TSM	TSM270319C00380000	Call	2027-03-19	163	5.4	0.45	380.00	-21.21%	121.63	116.44	117.78	—
TSM	TSM270319C00370000	Call	2027-03-19	163	5.4	0.45	370.00	-23.28%	125.47	124.81	128.73	—
TSM	TSM270319C00360000	Call	2027-03-19	163	5.4	0.45	360.00	-25.36%	136.96	132.32	135.03	—
TSM	TSM270319C00350000	Call	2027-03-19	163	5.4	0.45	350.00	-27.43%	147.93	144.41	145.30	—
TSM	TSM270319C00340000	Call	2027-03-19	163	5.4	0.45	340.00	-29.50%	153.29	152.80	153.50	—
TSM	TSM270319C00330000	Call	2027-03-19	163	5.4	0.45	330.00	-31.58%	162.35	157.84	162.80	—
TSM	TSM270319C00320000	Call	2027-03-19	163	5.4	0.45	320.00	-33.65%	169.82	167.19	154.47	—
TSM	TSM270319C00310000	Call	2027-03-19	163	5.4	0.45	310.00	-35.72%	183.57	178.63	184.63	—
TSM	TSM270319C00300000	Call	2027-03-19	163	5.4	0.45	300.00	-37.80%	191.27	187.35	190.70	—
TSM	TSM270319C00290000	Call	2027-03-19	163	5.4	0.45	290.00	-39.87%	203.91	200.96	190.10	—
TSM	TSM270319C00280000	Call	2027-03-19	163	5.4	0.45	280.00	-41.94%	211.99	209.52	204.40	—
TSM	TSM270319C00270000	Call	2027-03-19	163	5.4	0.45	270.00	-44.02%	222.63	219.03	156.71	—
TSM	TSM270319C00260000	Call	2027-03-19	163	5.4	0.45	260.00	-46.09%	232.93	224.92	160.00	—
TSM	TSM270319C00250000	Call	2027-03-19	163	5.4	0.45	250.00	-48.17%	240.94	233.26	225.24	—
TSM	TSM270319C00240000	Call	2027-03-19	163	5.4	0.45	240.00	-50.24%	245.22	241.61	186.20	—
TSM	TSM270319C00230000	Call	2027-03-19	163	5.4	0.45	230.00	-52.31%	263.54	259.76	259.77	—
TSM	TSM270319C00220000	Call	2027-03-19	163	5.4	0.45	220.00	-54.39%	273.90	271.15	204.36	—
TSM	TSM270319C00210000	Call	2027-03-19	163	5.4	0.45	210.00	-56.46%	277.82	271.86	216.44	—
TSM	TSM270319C00200000	Call	2027-03-19	163	5.4	0.45	200.00	-58.53%	286.83	280.59	284.16	—
TSM	TSM270319C00195000	Call	2027-03-19	163	5.4	0.45	195.00	-59.57%	296.44	293.14	230.45	—
TSM	TSM270319C00190000	Call	2027-03-19	163	5.4	0.45	190.00	-60.61%	303.34	299.64	296.41	—
TSM	TSM270319C00185000	Call	2027-03-19	163	5.4	0.45	185.00	-61.64%	308.89	295.90	258.94	—
TSM	TSM270319C00180000	Call	2027-03-19	163	5.4	0.45	180.00	-62.68%	311.48	307.83	285.75	—
TSM	TSM270319C00175000	Call	2027-03-19	163	5.4	0.45	175.00	-63.72%	313.94	310.34	270.65	—
TSM	TSM270319C00170000	Call	2027-03-19	163	5.4	0.45	170.00	-64.75%	314.99	313.34	283.00	—
TSM	TSM270319C00165000	Call	2027-03-19	163	5.4	0.45	165.00	-65.79%	316.51	313.22	328.62	—
TSM	TSM270319P00720000	Put	2027-03-19	163	5.4	0.45	720.00	+49.28%	235.61	233.42	—	—
TSM	TSM270319P00700000	Put	2027-03-19	163	5.4	0.45	700.00	+45.14%	223.10	213.53	—	—
TSM	TSM270319P00680000	Put	2027-03-19	163	5.4	0.45	680.00	+40.99%	198.96	194.19	264.77	—
TSM	TSM270319P00670000	Put	2027-03-19	163	5.4	0.45	670.00	+38.92%	192.57	185.96	244.47	—
TSM	TSM270319P00660000	Put	2027-03-19	163	5.4	0.45	660.00	+36.84%	176.73	175.76	274.30	—
TSM	TSM270319P00650000	Put	2027-03-19	163	5.4	0.45	650.00	+34.77%	173.11	169.85	—	—
TSM	TSM270319P00640000	Put	2027-03-19	163	5.4	0.45	640.00	+32.70%	161.75	157.39	—	—
TSM	TSM270319P00630000	Put	2027-03-19	163	5.4	0.45	630.00	+30.62%	153.47	150.62	215.66	—
TSM	TSM270319P00620000	Put	2027-03-19	163	5.4	0.45	620.00	+28.55%	140.62	140.21	188.75	—
TSM	TSM270319P00610000	Put	2027-03-19	163	5.4	0.45	610.00	+26.48%	136.10	130.00	160.95	—
TSM	TSM270319P00600000	Put	2027-03-19	163	5.4	0.45	600.00	+24.40%	125.47	120.79	193.25	—
TSM	TSM270319P00590000	Put	2027-03-19	163	5.4	0.45	590.00	+22.33%	117.47	113.77	143.67	—
TSM	TSM270319P00580000	Put	2027-03-19	163	5.4	0.45	580.00	+20.26%	109.29	106.81	110.31	—
TSM	TSM270319P00570000	Put	2027-03-19	163	5.4	0.45	570.00	+18.18%	101.67	96.32	100.93	—
TSM	TSM270319P00560000	Put	2027-03-19	163	5.4	0.45	560.00	+16.11%	93.57	88.83	92.66	—
TSM	TSM270319P00540000	Put	2027-03-19	163	5.4	0.45	540.00	+11.96%	76.57	73.97	101.02	—
TSM	TSM270319P00520000	Put	2027-03-19	163	5.4	0.45	520.00	+7.82%	64.70	62.81	63.00	—
TSM	TSM270319P00500000	Put	2027-03-19	163	5.4	0.45	500.00	+3.67%	52.89	50.13	50.15	—
TSM	TSM270319P00490000	Put	2027-03-19	163	5.4	0.45	490.00	+1.60%	45.67	43.25	43.61	—
TSM	TSM270319P00480000	Put	2027-03-19	163	5.4	0.45	480.00	-0.48%	41.18	38.32	40.03	—
TSM	TSM270319P00470000	Put	2027-03-19	163	5.4	0.45	470.00	-2.55%	35.62	34.30	34.61	—
TSM	TSM270319P00460000	Put	2027-03-19	163	5.4	0.45	460.00	-4.62%	31.57	29.59	30.60	—
TSM	TSM270319P00450000	Put	2027-03-19	163	5.4	0.45	450.00	-6.70%	27.25	25.10	26.59	—
TSM	TSM270319P00440000	Put	2027-03-19	163	5.4	0.45	440.00	-8.77%	23.59	22.39	22.85	—
TSM	TSM270319P00430000	Put	2027-03-19	163	5.4	0.45	430.00	-10.84%	20.05	18.91	19.50	—
TSM	TSM270319P00420000	Put	2027-03-19	163	5.4	0.45	420.00	-12.92%	17.10	15.54	16.48	—
TSM	TSM270319P00410000	Put	2027-03-19	163	5.4	0.45	410.00	-14.99%	14.31	13.22	13.50	—
TSM	TSM270319P00400000	Put	2027-03-19	163	5.4	0.45	400.00	-17.06%	12.13	11.01	11.45	—
TSM	TSM270319P00390000	Put	2027-03-19	163	5.4	0.45	390.00	-19.14%	10.01	8.88	9.38	—
TSM	TSM270319P00380000	Put	2027-03-19	163	5.4	0.45	380.00	-21.21%	8.35	6.93	7.70	—
TSM	TSM270319P00370000	Put	2027-03-19	163	5.4	0.45	370.00	-23.28%	6.82	5.68	6.40	—
TSM	TSM270319P00360000	Put	2027-03-19	163	5.4	0.45	360.00	-25.36%	5.51	4.73	5.05	—
TSM	TSM270319P00350000	Put	2027-03-19	163	5.4	0.45	350.00	-27.43%	4.43	3.82	4.30	—
TSM	TSM270319P00340000	Put	2027-03-19	163	5.4	0.45	340.00	-29.50%	3.89	3.05	3.40	—
TSM	TSM270319P00330000	Put	2027-03-19	163	5.4	0.45	330.00	-31.58%	2.85	2.30	2.86	—
TSM	TSM270319P00320000	Put	2027-03-19	163	5.4	0.45	320.00	-33.65%	2.27	1.99	2.21	—
TSM	TSM270319P00310000	Put	2027-03-19	163	5.4	0.45	310.00	-35.72%	1.96	1.64	1.85	—
TSM	TSM270319P00300000	Put	2027-03-19	163	5.4	0.45	300.00	-37.80%	1.87	1.08	1.41	—
TSM	TSM270319P00290000	Put	2027-03-19	163	5.4	0.45	290.00	-39.87%	1.21	0.91	1.22	—
TSM	TSM270319P00280000	Put	2027-03-19	163	5.4	0.45	280.00	-41.94%	0.97	0.80	0.89	—
TSM	TSM270319P00270000	Put	2027-03-19	163	5.4	0.45	270.00	-44.02%	0.95	0.47	0.66	—
TSM	TSM270319P00260000	Put	2027-03-19	163	5.4	0.45	260.00	-46.09%	0.87	0.35	0.77	—
TSM	TSM270319P00250000	Put	2027-03-19	163	5.4	0.45	250.00	-48.17%	0.56	0.36	0.46	—
TSM	TSM270319P00240000	Put	2027-03-19	163	5.4	0.45	240.00	-50.24%	0.76	0.12	0.50	—
TSM	TSM270319P00230000	Put	2027-03-19	163	5.4	0.45	230.00	-52.31%	0.77	0.02	0.46	—
TSM	TSM270319P00220000	Put	2027-03-19	163	5.4	0.45	220.00	-54.39%	0.77	0.01	0.36	—
TSM	TSM270319P00210000	Put	2027-03-19	163	5.4	0.45	210.00	-56.46%	0.73	0.01	0.24	—
TSM	TSM270319P00200000	Put	2027-03-19	163	5.4	0.45	200.00	-58.53%	0.23	0.04	0.41	—
TSM	TSM270319P00195000	Put	2027-03-19	163	5.4	0.45	195.00	-59.57%	0.90	0.03	0.26	—
TSM	TSM270319P00190000	Put	2027-03-19	163	5.4	0.45	190.00	-60.61%	0.73	0.03	0.16	—
TSM	TSM270319P00185000	Put	2027-03-19	163	5.4	0.45	185.00	-61.64%	0.66	0.01	0.13	—
TSM	TSM270319P00180000	Put	2027-03-19	163	5.4	0.45	180.00	-62.68%	0.41	0.01	0.10	—
TSM	TSM270319P00175000	Put	2027-03-19	163	5.4	0.45	175.00	-63.72%	0.42	0.03	0.11	—
TSM	TSM270319P00170000	Put	2027-03-19	163	5.4	0.45	170.00	-64.75%	0.27	0.03	0.13	—
TSM	TSM270319P00165000	Put	2027-03-19	163	5.4	0.45	165.00	-65.79%	0.12	0.01	0.09	—
TSM	TSM270416C00720000	Call	2027-04-16	191	6.3	0.52	720.00	+49.28%	7.28	4.41	—	—
TSM	TSM270416C00700000	Call	2027-04-16	191	6.3	0.52	700.00	+45.14%	8.38	6.57	—	—
TSM	TSM270416C00680000	Call	2027-04-16	191	6.3	0.52	680.00	+40.99%	9.88	8.24	—	—
TSM	TSM270416C00660000	Call	2027-04-16	191	6.3	0.52	660.00	+36.84%	12.22	9.96	12.00	—
TSM	TSM270416C00640000	Call	2027-04-16	191	6.3	0.52	640.00	+32.70%	13.53	12.33	13.53	—
TSM	TSM270416C00620000	Call	2027-04-16	191	6.3	0.52	620.00	+28.55%	16.86	15.20	16.10	—
TSM	TSM270416C00600000	Call	2027-04-16	191	6.3	0.52	600.00	+24.40%	19.85	18.33	19.55	—
TSM	TSM270416C00580000	Call	2027-04-16	191	6.3	0.52	580.00	+20.26%	23.37	21.79	23.40	—
TSM	TSM270416C00560000	Call	2027-04-16	191	6.3	0.52	560.00	+16.11%	29.73	26.39	28.48	—
TSM	TSM270416C00550000	Call	2027-04-16	191	6.3	0.52	550.00	+14.04%	31.93	28.96	30.50	—
TSM	TSM270416C00540000	Call	2027-04-16	191	6.3	0.52	540.00	+11.96%	35.29	32.17	34.16	—
TSM	TSM270416C00530000	Call	2027-04-16	191	6.3	0.52	530.00	+9.89%	37.72	35.76	37.56	—
TSM	TSM270416C00520000	Call	2027-04-16	191	6.3	0.52	520.00	+7.82%	41.30	39.00	40.63	—
TSM	TSM270416C00510000	Call	2027-04-16	191	6.3	0.52	510.00	+5.74%	45.07	43.20	43.90	—
TSM	TSM270416C00500000	Call	2027-04-16	191	6.3	0.52	500.00	+3.67%	48.69	47.23	47.40	—
TSM	TSM270416C00490000	Call	2027-04-16	191	6.3	0.52	490.00	+1.60%	53.24	50.16	53.02	—
TSM	TSM270416C00480000	Call	2027-04-16	191	6.3	0.52	480.00	-0.48%	57.46	55.12	57.68	—
TSM	TSM270416C00470000	Call	2027-04-16	191	6.3	0.52	470.00	-2.55%	63.60	59.65	61.88	—
TSM	TSM270416C00460000	Call	2027-04-16	191	6.3	0.52	460.00	-4.62%	68.24	65.76	71.39	—
TSM	TSM270416C00450000	Call	2027-04-16	191	6.3	0.52	450.00	-6.70%	73.84	70.91	76.20	—
TSM	TSM270416C00440000	Call	2027-04-16	191	6.3	0.52	440.00	-8.77%	78.88	78.31	80.55	—
TSM	TSM270416C00430000	Call	2027-04-16	191	6.3	0.52	430.00	-10.84%	86.99	82.35	89.55	—
TSM	TSM270416C00420000	Call	2027-04-16	191	6.3	0.52	420.00	-12.92%	94.61	89.52	94.97	—
TSM	TSM270416C00410000	Call	2027-04-16	191	6.3	0.52	410.00	-14.99%	100.39	96.09	99.46	—
TSM	TSM270416C00400000	Call	2027-04-16	191	6.3	0.52	400.00	-17.06%	109.30	104.88	105.40	—
TSM	TSM270416C00390000	Call	2027-04-16	191	6.3	0.52	390.00	-19.14%	114.20	109.80	117.80	—
TSM	TSM270416C00380000	Call	2027-04-16	191	6.3	0.52	380.00	-21.21%	123.69	118.19	124.90	—
TSM	TSM270416C00370000	Call	2027-04-16	191	6.3	0.52	370.00	-23.28%	133.26	128.32	86.38	—
TSM	TSM270416C00360000	Call	2027-04-16	191	6.3	0.52	360.00	-25.36%	139.39	138.80	127.36	—
TSM	TSM270416C00350000	Call	2027-04-16	191	6.3	0.52	350.00	-27.43%	146.30	143.40	150.10	—
TSM	TSM270416C00340000	Call	2027-04-16	191	6.3	0.52	340.00	-29.50%	155.54	154.37	146.69	—
TSM	TSM270416C00330000	Call	2027-04-16	191	6.3	0.52	330.00	-31.58%	167.13	163.63	135.90	—
TSM	TSM270416C00320000	Call	2027-04-16	191	6.3	0.52	320.00	-33.65%	177.07	172.48	—	—
TSM	TSM270416C00310000	Call	2027-04-16	191	6.3	0.52	310.00	-35.72%	185.88	182.78	—	—
TSM	TSM270416C00300000	Call	2027-04-16	191	6.3	0.52	300.00	-37.80%	192.69	186.89	152.00	—
TSM	TSM270416C00290000	Call	2027-04-16	191	6.3	0.52	290.00	-39.87%	203.38	201.86	—	—
TSM	TSM270416C00280000	Call	2027-04-16	191	6.3	0.52	280.00	-41.94%	210.94	210.45	155.90	—
TSM	TSM270416C00270000	Call	2027-04-16	191	6.3	0.52	270.00	-44.02%	224.53	221.43	—	—
TSM	TSM270416C00260000	Call	2027-04-16	191	6.3	0.52	260.00	-46.09%	226.61	225.25	—	—
TSM	TSM270416C00250000	Call	2027-04-16	191	6.3	0.52	250.00	-48.17%	237.29	233.34	187.36	—
TSM	TSM270416C00240000	Call	2027-04-16	191	6.3	0.52	240.00	-50.24%	253.62	248.47	—	—
TSM	TSM270416C00230000	Call	2027-04-16	191	6.3	0.52	230.00	-52.31%	264.20	257.04	—	—
TSM	TSM270416P00720000	Put	2027-04-16	191	6.3	0.52	720.00	+49.28%	241.48	238.23	—	—
TSM	TSM270416P00700000	Put	2027-04-16	191	6.3	0.52	700.00	+45.14%	219.02	212.81	—	—
TSM	TSM270416P00680000	Put	2027-04-16	191	6.3	0.52	680.00	+40.99%	199.95	192.80	—	—
TSM	TSM270416P00660000	Put	2027-04-16	191	6.3	0.52	660.00	+36.84%	183.78	180.78	—	—
TSM	TSM270416P00640000	Put	2027-04-16	191	6.3	0.52	640.00	+32.70%	159.51	158.42	—	—
TSM	TSM270416P00620000	Put	2027-04-16	191	6.3	0.52	620.00	+28.55%	147.83	144.28	185.88	—
TSM	TSM270416P00600000	Put	2027-04-16	191	6.3	0.52	600.00	+24.40%	130.38	126.53	169.17	—
TSM	TSM270416P00580000	Put	2027-04-16	191	6.3	0.52	580.00	+20.26%	112.34	108.81	—	—
TSM	TSM270416P00560000	Put	2027-04-16	191	6.3	0.52	560.00	+16.11%	96.05	94.16	97.37	—
TSM	TSM270416P00550000	Put	2027-04-16	191	6.3	0.52	550.00	+14.04%	89.78	86.53	85.95	—
TSM	TSM270416P00540000	Put	2027-04-16	191	6.3	0.52	540.00	+11.96%	82.55	78.70	78.06	—
TSM	TSM270416P00530000	Put	2027-04-16	191	6.3	0.52	530.00	+9.89%	73.27	72.57	97.90	—
TSM	TSM270416P00520000	Put	2027-04-16	191	6.3	0.52	520.00	+7.82%	67.34	66.38	92.90	—
TSM	TSM270416P00510000	Put	2027-04-16	191	6.3	0.52	510.00	+5.74%	63.10	60.17	59.26	—
TSM	TSM270416P00500000	Put	2027-04-16	191	6.3	0.52	500.00	+3.67%	57.21	53.37	53.68	—
TSM	TSM270416P00490000	Put	2027-04-16	191	6.3	0.52	490.00	+1.60%	50.58	47.35	48.85	—
TSM	TSM270416P00480000	Put	2027-04-16	191	6.3	0.52	480.00	-0.48%	45.94	42.78	44.26	—
TSM	TSM270416P00470000	Put	2027-04-16	191	6.3	0.52	470.00	-2.55%	40.65	37.54	38.25	—
TSM	TSM270416P00460000	Put	2027-04-16	191	6.3	0.52	460.00	-4.62%	36.04	33.27	34.10	—
TSM	TSM270416P00450000	Put	2027-04-16	191	6.3	0.52	450.00	-6.70%	31.07	29.04	30.65	—
TSM	TSM270416P00440000	Put	2027-04-16	191	6.3	0.52	440.00	-8.77%	27.94	25.59	26.20	—
TSM	TSM270416P00430000	Put	2027-04-16	191	6.3	0.52	430.00	-10.84%	24.20	22.59	23.45	—
TSM	TSM270416P00420000	Put	2027-04-16	191	6.3	0.52	420.00	-12.92%	20.37	18.98	19.76	—
TSM	TSM270416P00410000	Put	2027-04-16	191	6.3	0.52	410.00	-14.99%	18.31	15.52	16.13	—
TSM	TSM270416P00400000	Put	2027-04-16	191	6.3	0.52	400.00	-17.06%	15.09	13.57	14.05	—
TSM	TSM270416P00390000	Put	2027-04-16	191	6.3	0.52	390.00	-19.14%	12.89	11.33	12.30	—
TSM	TSM270416P00380000	Put	2027-04-16	191	6.3	0.52	380.00	-21.21%	10.46	9.57	9.95	—
TSM	TSM270416P00370000	Put	2027-04-16	191	6.3	0.52	370.00	-23.28%	8.92	7.90	8.25	—
TSM	TSM270416P00360000	Put	2027-04-16	191	6.3	0.52	360.00	-25.36%	7.37	6.49	6.85	—
TSM	TSM270416P00350000	Put	2027-04-16	191	6.3	0.52	350.00	-27.43%	6.04	5.09	5.60	—
TSM	TSM270416P00340000	Put	2027-04-16	191	6.3	0.52	340.00	-29.50%	4.92	4.30	4.85	—
TSM	TSM270416P00330000	Put	2027-04-16	191	6.3	0.52	330.00	-31.58%	4.08	3.51	3.85	—
TSM	TSM270416P00320000	Put	2027-04-16	191	6.3	0.52	320.00	-33.65%	3.75	2.62	3.07	—
TSM	TSM270416P00310000	Put	2027-04-16	191	6.3	0.52	310.00	-35.72%	3.02	1.94	3.15	—
TSM	TSM270416P00300000	Put	2027-04-16	191	6.3	0.52	300.00	-37.80%	2.48	1.72	2.08	—
TSM	TSM270416P00290000	Put	2027-04-16	191	6.3	0.52	290.00	-39.87%	2.04	1.23	2.84	—
TSM	TSM270416P00280000	Put	2027-04-16	191	6.3	0.52	280.00	-41.94%	1.64	1.09	1.48	—
TSM	TSM270416P00270000	Put	2027-04-16	191	6.3	0.52	270.00	-44.02%	1.34	0.86	1.07	—
TSM	TSM270416P00260000	Put	2027-04-16	191	6.3	0.52	260.00	-46.09%	1.13	0.68	2.52	—
TSM	TSM270416P00250000	Put	2027-04-16	191	6.3	0.52	250.00	-48.17%	1.03	0.57	1.66	—
TSM	TSM270416P00240000	Put	2027-04-16	191	6.3	0.52	240.00	-50.24%	0.92	0.30	0.80	—
TSM	TSM270416P00230000	Put	2027-04-16	191	6.3	0.52	230.00	-52.31%	0.97	0.18	0.95	—
TSM	TSM270617C00720000	Call	2027-06-17	253	8.3	0.69	720.00	+49.28%	12.04	10.19	11.15	—
TSM	TSM270617C00700000	Call	2027-06-17	253	8.3	0.69	700.00	+45.14%	13.07	12.25	12.45	—
TSM	TSM270617C00680000	Call	2027-06-17	253	8.3	0.69	680.00	+40.99%	15.29	14.30	16.47	—
TSM	TSM270617C00670000	Call	2027-06-17	253	8.3	0.69	670.00	+38.92%	17.46	15.15	16.55	—
TSM	TSM270617C00660000	Call	2027-06-17	253	8.3	0.69	660.00	+36.84%	18.41	16.05	19.06	—
TSM	TSM270617C00650000	Call	2027-06-17	253	8.3	0.69	650.00	+34.77%	19.24	17.28	19.25	—
TSM	TSM270617C00640000	Call	2027-06-17	253	8.3	0.69	640.00	+32.70%	21.85	19.17	21.25	—
TSM	TSM270617C00630000	Call	2027-06-17	253	8.3	0.69	630.00	+30.62%	22.24	21.17	22.40	—
TSM	TSM270617C00620000	Call	2027-06-17	253	8.3	0.69	620.00	+28.55%	24.27	22.35	23.80	—
TSM	TSM270617C00610000	Call	2027-06-17	253	8.3	0.69	610.00	+26.48%	26.15	24.68	25.40	—
TSM	TSM270617C00600000	Call	2027-06-17	253	8.3	0.69	600.00	+24.40%	27.64	27.28	27.44	—
TSM	TSM270617C00590000	Call	2027-06-17	253	8.3	0.69	590.00	+22.33%	30.29	28.27	29.80	—
TSM	TSM270617C00580000	Call	2027-06-17	253	8.3	0.69	580.00	+20.26%	32.97	30.37	32.54	—
TSM	TSM270617C00570000	Call	2027-06-17	253	8.3	0.69	570.00	+18.18%	35.87	32.95	35.10	—
TSM	TSM270617C00560000	Call	2027-06-17	253	8.3	0.69	560.00	+16.11%	37.62	35.64	37.28	—
TSM	TSM270617C00540000	Call	2027-06-17	253	8.3	0.69	540.00	+11.96%	43.92	42.70	43.86	—
TSM	TSM270617C00520000	Call	2027-06-17	253	8.3	0.69	520.00	+7.82%	50.96	48.50	50.85	—
TSM	TSM270617C00500000	Call	2027-06-17	253	8.3	0.69	500.00	+3.67%	59.44	57.81	59.17	—
TSM	TSM270617C00490000	Call	2027-06-17	253	8.3	0.69	490.00	+1.60%	62.45	60.48	62.53	—
TSM	TSM270617C00480000	Call	2027-06-17	253	8.3	0.69	480.00	-0.48%	67.68	65.87	67.18	—
TSM	TSM270617C00470000	Call	2027-06-17	253	8.3	0.69	470.00	-2.55%	72.12	70.77	72.30	—
TSM	TSM270617C00460000	Call	2027-06-17	253	8.3	0.69	460.00	-4.62%	77.12	76.73	79.25	—
TSM	TSM270617C00450000	Call	2027-06-17	253	8.3	0.69	450.00	-6.70%	85.34	82.74	82.75	—
TSM	TSM270617C00440000	Call	2027-06-17	253	8.3	0.69	440.00	-8.77%	89.73	88.08	89.41	—
TSM	TSM270617C00430000	Call	2027-06-17	253	8.3	0.69	430.00	-10.84%	96.73	91.40	95.16	—
TSM	TSM270617C00420000	Call	2027-06-17	253	8.3	0.69	420.00	-12.92%	103.83	99.44	101.23	—
TSM	TSM270617C00410000	Call	2027-06-17	253	8.3	0.69	410.00	-14.99%	109.20	106.93	108.45	—
TSM	TSM270617C00400000	Call	2027-06-17	253	8.3	0.69	400.00	-17.06%	117.33	111.15	115.00	—
TSM	TSM270617C00390000	Call	2027-06-17	253	8.3	0.69	390.00	-19.14%	124.64	121.69	122.10	—
TSM	TSM270617C00380000	Call	2027-06-17	253	8.3	0.69	380.00	-21.21%	131.83	129.23	129.23	—
TSM	TSM270617C00370000	Call	2027-06-17	253	8.3	0.69	370.00	-23.28%	136.96	134.00	132.80	—
TSM	TSM270617C00360000	Call	2027-06-17	253	8.3	0.69	360.00	-25.36%	145.75	144.02	145.50	—
TSM	TSM270617C00350000	Call	2027-06-17	253	8.3	0.69	350.00	-27.43%	154.58	151.68	153.15	—
TSM	TSM270617C00340000	Call	2027-06-17	253	8.3	0.69	340.00	-29.50%	162.15	157.40	163.67	—
TSM	TSM270617C00330000	Call	2027-06-17	253	8.3	0.69	330.00	-31.58%	170.88	167.46	169.72	—
TSM	TSM270617C00320000	Call	2027-06-17	253	8.3	0.69	320.00	-33.65%	180.94	177.94	176.18	—
TSM	TSM270617C00310000	Call	2027-06-17	253	8.3	0.69	310.00	-35.72%	186.95	186.08	186.95	—
TSM	TSM270617C00300000	Call	2027-06-17	253	8.3	0.69	300.00	-37.80%	199.82	193.08	193.50	—
TSM	TSM270617C00290000	Call	2027-06-17	253	8.3	0.69	290.00	-39.87%	208.24	205.24	180.92	—
TSM	TSM270617C00280000	Call	2027-06-17	253	8.3	0.69	280.00	-41.94%	217.61	214.56	192.65	—
TSM	TSM270617C00270000	Call	2027-06-17	253	8.3	0.69	270.00	-44.02%	221.01	220.02	216.16	—
TSM	TSM270617C00260000	Call	2027-06-17	253	8.3	0.69	260.00	-46.09%	235.93	233.49	219.55	—
TSM	TSM270617C00250000	Call	2027-06-17	253	8.3	0.69	250.00	-48.17%	244.72	240.55	217.48	—
TSM	TSM270617C00240000	Call	2027-06-17	253	8.3	0.69	240.00	-50.24%	250.06	247.89	207.69	—
TSM	TSM270617C00230000	Call	2027-06-17	253	8.3	0.69	230.00	-52.31%	266.52	254.33	261.14	—
TSM	TSM270617C00220000	Call	2027-06-17	253	8.3	0.69	220.00	-54.39%	273.42	267.81	200.64	—
TSM	TSM270617C00210000	Call	2027-06-17	253	8.3	0.69	210.00	-56.46%	284.45	280.95	280.95	—
TSM	TSM270617C00200000	Call	2027-06-17	253	8.3	0.69	200.00	-58.53%	291.79	291.09	288.01	—
TSM	TSM270617C00195000	Call	2027-06-17	253	8.3	0.69	195.00	-59.57%	298.53	297.57	237.86	—
TSM	TSM270617C00190000	Call	2027-06-17	253	8.3	0.69	190.00	-60.61%	301.94	299.15	253.85	—
TSM	TSM270617C00185000	Call	2027-06-17	253	8.3	0.69	185.00	-61.64%	305.87	299.47	271.12	—
TSM	TSM270617C00180000	Call	2027-06-17	253	8.3	0.69	180.00	-62.68%	315.94	312.59	270.96	—
TSM	TSM270617C00175000	Call	2027-06-17	253	8.3	0.69	175.00	-63.72%	320.57	309.09	246.30	—
TSM	TSM270617C00170000	Call	2027-06-17	253	8.3	0.69	170.00	-64.75%	319.62	318.29	306.19	—
TSM	TSM270617C00165000	Call	2027-06-17	253	8.3	0.69	165.00	-65.79%	329.65	326.25	299.50	—
TSM	TSM270617P00720000	Put	2027-06-17	253	8.3	0.69	720.00	+49.28%	243.32	237.32	—	—
TSM	TSM270617P00700000	Put	2027-06-17	253	8.3	0.69	700.00	+45.14%	223.60	216.52	—	—
TSM	TSM270617P00680000	Put	2027-06-17	253	8.3	0.69	680.00	+40.99%	202.41	199.41	234.85	—
TSM	TSM270617P00670000	Put	2027-06-17	253	8.3	0.69	670.00	+38.92%	191.73	191.55	231.03	—
TSM	TSM270617P00660000	Put	2027-06-17	253	8.3	0.69	660.00	+36.84%	184.58	183.84	222.50	—
TSM	TSM270617P00650000	Put	2027-06-17	253	8.3	0.69	650.00	+34.77%	177.43	173.06	194.10	—
TSM	TSM270617P00640000	Put	2027-06-17	253	8.3	0.69	640.00	+32.70%	166.65	161.30	228.48	—
TSM	TSM270617P00630000	Put	2027-06-17	253	8.3	0.69	630.00	+30.62%	154.40	152.20	195.53	—
TSM	TSM270617P00620000	Put	2027-06-17	253	8.3	0.69	620.00	+28.55%	148.37	144.48	210.25	—
TSM	TSM270617P00610000	Put	2027-06-17	253	8.3	0.69	610.00	+26.48%	138.07	136.31	190.02	—
TSM	TSM270617P00600000	Put	2027-06-17	253	8.3	0.69	600.00	+24.40%	130.94	126.90	190.10	—
TSM	TSM270617P00590000	Put	2027-06-17	253	8.3	0.69	590.00	+22.33%	125.69	120.20	170.64	—
TSM	TSM270617P00580000	Put	2027-06-17	253	8.3	0.69	580.00	+20.26%	116.87	114.76	159.76	—
TSM	TSM270617P00570000	Put	2027-06-17	253	8.3	0.69	570.00	+18.18%	108.79	105.93	151.18	—
TSM	TSM270617P00560000	Put	2027-06-17	253	8.3	0.69	560.00	+16.11%	100.50	100.26	119.59	—
TSM	TSM270617P00540000	Put	2027-06-17	253	8.3	0.69	540.00	+11.96%	88.26	84.65	110.40	—
TSM	TSM270617P00520000	Put	2027-06-17	253	8.3	0.69	520.00	+7.82%	74.62	72.96	72.98	—
TSM	TSM270617P00500000	Put	2027-06-17	253	8.3	0.69	500.00	+3.67%	61.98	59.11	68.81	—
TSM	TSM270617P00490000	Put	2027-06-17	253	8.3	0.69	490.00	+1.60%	56.96	55.92	55.67	—
TSM	TSM270617P00480000	Put	2027-06-17	253	8.3	0.69	480.00	-0.48%	51.62	48.62	50.97	—
TSM	TSM270617P00470000	Put	2027-06-17	253	8.3	0.69	470.00	-2.55%	47.51	44.35	45.00	—
TSM	TSM270617P00460000	Put	2027-06-17	253	8.3	0.69	460.00	-4.62%	42.21	40.21	40.10	—
TSM	TSM270617P00450000	Put	2027-06-17	253	8.3	0.69	450.00	-6.70%	38.46	36.25	37.02	—
TSM	TSM270617P00440000	Put	2027-06-17	253	8.3	0.69	440.00	-8.77%	33.21	32.28	32.78	—
TSM	TSM270617P00430000	Put	2027-06-17	253	8.3	0.69	430.00	-10.84%	29.38	28.27	28.43	—
TSM	TSM270617P00420000	Put	2027-06-17	253	8.3	0.69	420.00	-12.92%	26.82	24.42	25.25	—
TSM	TSM270617P00410000	Put	2027-06-17	253	8.3	0.69	410.00	-14.99%	23.43	22.05	21.63	—
TSM	TSM270617P00400000	Put	2027-06-17	253	8.3	0.69	400.00	-17.06%	20.35	18.72	19.05	—
TSM	TSM270617P00390000	Put	2027-06-17	253	8.3	0.69	390.00	-19.14%	17.22	16.18	16.95	—
TSM	TSM270617P00380000	Put	2027-06-17	253	8.3	0.69	380.00	-21.21%	14.84	13.70	14.07	—
TSM	TSM270617P00370000	Put	2027-06-17	253	8.3	0.69	370.00	-23.28%	12.85	11.66	12.45	—
TSM	TSM270617P00360000	Put	2027-06-17	253	8.3	0.69	360.00	-25.36%	10.97	10.50	10.07	—
TSM	TSM270617P00350000	Put	2027-06-17	253	8.3	0.69	350.00	-27.43%	9.17	8.48	8.76	—
TSM	TSM270617P00340000	Put	2027-06-17	253	8.3	0.69	340.00	-29.50%	8.00	7.26	7.40	—
TSM	TSM270617P00330000	Put	2027-06-17	253	8.3	0.69	330.00	-31.58%	6.71	6.01	6.13	—
TSM	TSM270617P00320000	Put	2027-06-17	253	8.3	0.69	320.00	-33.65%	5.51	4.68	5.20	—
TSM	TSM270617P00310000	Put	2027-06-17	253	8.3	0.69	310.00	-35.72%	4.94	4.12	4.30	—
TSM	TSM270617P00300000	Put	2027-06-17	253	8.3	0.69	300.00	-37.80%	4.23	3.08	3.75	—
TSM	TSM270617P00290000	Put	2027-06-17	253	8.3	0.69	290.00	-39.87%	3.20	2.63	2.99	—
TSM	TSM270617P00280000	Put	2027-06-17	253	8.3	0.69	280.00	-41.94%	2.88	2.09	2.47	—
TSM	TSM270617P00270000	Put	2027-06-17	253	8.3	0.69	270.00	-44.02%	2.24	1.67	2.10	—
TSM	TSM270617P00260000	Put	2027-06-17	253	8.3	0.69	260.00	-46.09%	1.90	1.63	1.75	—
TSM	TSM270617P00250000	Put	2027-06-17	253	8.3	0.69	250.00	-48.17%	1.72	1.05	1.44	—
TSM	TSM270617P00240000	Put	2027-06-17	253	8.3	0.69	240.00	-50.24%	1.41	0.98	1.18	—
TSM	TSM270617P00230000	Put	2027-06-17	253	8.3	0.69	230.00	-52.31%	1.22	0.67	0.95	—
TSM	TSM270617P00220000	Put	2027-06-17	253	8.3	0.69	220.00	-54.39%	1.05	0.50	0.87	—
TSM	TSM270617P00210000	Put	2027-06-17	253	8.3	0.69	210.00	-56.46%	0.77	0.38	0.76	—
TSM	TSM270617P00200000	Put	2027-06-17	253	8.3	0.69	200.00	-58.53%	0.86	0.26	0.70	—
TSM	TSM270617P00195000	Put	2027-06-17	253	8.3	0.69	195.00	-59.57%	1.12	0.21	0.65	—
TSM	TSM270617P00190000	Put	2027-06-17	253	8.3	0.69	190.00	-60.61%	0.92	0.13	0.61	—
TSM	TSM270617P00185000	Put	2027-06-17	253	8.3	0.69	185.00	-61.64%	0.87	0.17	0.53	—
TSM	TSM270617P00180000	Put	2027-06-17	253	8.3	0.69	180.00	-62.68%	0.86	0.11	0.45	—
TSM	TSM270617P00175000	Put	2027-06-17	253	8.3	0.69	175.00	-63.72%	0.97	0.05	0.93	—
TSM	TSM270617P00170000	Put	2027-06-17	253	8.3	0.69	170.00	-64.75%	0.78	0.12	0.40	—
TSM	TSM270617P00165000	Put	2027-06-17	253	8.3	0.69	165.00	-65.79%	0.93	0.12	0.34	—
TSM	TSM270917C00720000	Call	2027-09-17	345	11.3	0.95	720.00	+49.28%	21.42	18.62	20.00	—
TSM	TSM270917C00700000	Call	2027-09-17	345	11.3	0.95	700.00	+45.14%	23.55	21.38	—	—
TSM	TSM270917C00680000	Call	2027-09-17	345	11.3	0.95	680.00	+40.99%	25.70	24.34	25.51	—
TSM	TSM270917C00670000	Call	2027-09-17	345	11.3	0.95	670.00	+38.92%	27.20	26.49	26.50	—
TSM	TSM270917C00660000	Call	2027-09-17	345	11.3	0.95	660.00	+36.84%	29.35	26.21	22.68	—
TSM	TSM270917C00650000	Call	2027-09-17	345	11.3	0.95	650.00	+34.77%	30.57	29.11	30.30	—
TSM	TSM270917C00640000	Call	2027-09-17	345	11.3	0.95	640.00	+32.70%	33.73	30.74	22.03	—
TSM	TSM270917C00630000	Call	2027-09-17	345	11.3	0.95	630.00	+30.62%	34.58	32.04	34.46	—
TSM	TSM270917C00620000	Call	2027-09-17	345	11.3	0.95	620.00	+28.55%	37.29	34.41	37.60	—
TSM	TSM270917C00610000	Call	2027-09-17	345	11.3	0.95	610.00	+26.48%	39.22	37.06	38.00	—
TSM	TSM270917C00600000	Call	2027-09-17	345	11.3	0.95	600.00	+24.40%	41.16	40.68	40.65	—
TSM	TSM270917C00590000	Call	2027-09-17	345	11.3	0.95	590.00	+22.33%	45.33	40.86	43.90	—
TSM	TSM270917C00580000	Call	2027-09-17	345	11.3	0.95	580.00	+20.26%	46.55	43.44	46.00	—
TSM	TSM270917C00570000	Call	2027-09-17	345	11.3	0.95	570.00	+18.18%	50.83	46.93	48.57	—
TSM	TSM270917C00560000	Call	2027-09-17	345	11.3	0.95	560.00	+16.11%	51.88	49.59	51.20	—
TSM	TSM270917C00550000	Call	2027-09-17	345	11.3	0.95	550.00	+14.04%	55.54	53.55	54.55	—
TSM	TSM270917C00540000	Call	2027-09-17	345	11.3	0.95	540.00	+11.96%	58.94	56.52	56.70	—
TSM	TSM270917C00530000	Call	2027-09-17	345	11.3	0.95	530.00	+9.89%	62.47	59.38	63.75	—
TSM	TSM270917C00520000	Call	2027-09-17	345	11.3	0.95	520.00	+7.82%	65.73	62.05	66.40	—
TSM	TSM270917C00510000	Call	2027-09-17	345	11.3	0.95	510.00	+5.74%	70.11	66.82	65.38	—
TSM	TSM270917C00500000	Call	2027-09-17	345	11.3	0.95	500.00	+3.67%	74.35	70.03	75.00	—
TSM	TSM270917C00490000	Call	2027-09-17	345	11.3	0.95	490.00	+1.60%	80.11	76.51	77.94	—
TSM	TSM270917C00480000	Call	2027-09-17	345	11.3	0.95	480.00	-0.48%	83.82	80.31	82.25	—
TSM	TSM270917C00470000	Call	2027-09-17	345	11.3	0.95	470.00	-2.55%	88.92	85.46	87.10	—
TSM	TSM270917C00460000	Call	2027-09-17	345	11.3	0.95	460.00	-4.62%	94.27	88.45	94.59	—
TSM	TSM270917C00450000	Call	2027-09-17	345	11.3	0.95	450.00	-6.70%	96.30	95.81	96.46	—
TSM	TSM270917C00440000	Call	2027-09-17	345	11.3	0.95	440.00	-8.77%	102.85	98.41	101.75	—
TSM	TSM270917C00430000	Call	2027-09-17	345	11.3	0.95	430.00	-10.84%	108.74	104.72	107.22	—
TSM	TSM270917C00420000	Call	2027-09-17	345	11.3	0.95	420.00	-12.92%	116.21	111.55	112.90	—
TSM	TSM270917C00410000	Call	2027-09-17	345	11.3	0.95	410.00	-14.99%	122.66	119.53	120.59	—
TSM	TSM270917C00400000	Call	2027-09-17	345	11.3	0.95	400.00	-17.06%	127.51	122.41	124.28	—
TSM	TSM270917C00390000	Call	2027-09-17	345	11.3	0.95	390.00	-19.14%	134.23	130.34	136.01	—
TSM	TSM270917C00380000	Call	2027-09-17	345	11.3	0.95	380.00	-21.21%	142.14	135.36	140.08	—
TSM	TSM270917C00370000	Call	2027-09-17	345	11.3	0.95	370.00	-23.28%	149.57	145.49	147.71	—
TSM	TSM270917C00360000	Call	2027-09-17	345	11.3	0.95	360.00	-25.36%	155.94	153.01	150.00	—
TSM	TSM270917C00350000	Call	2027-09-17	345	11.3	0.95	350.00	-27.43%	162.71	159.00	164.64	—
TSM	TSM270917C00340000	Call	2027-09-17	345	11.3	0.95	340.00	-29.50%	170.39	169.97	159.05	—
TSM	TSM270917C00330000	Call	2027-09-17	345	11.3	0.95	330.00	-31.58%	179.35	176.72	181.16	—
TSM	TSM270917C00320000	Call	2027-09-17	345	11.3	0.95	320.00	-33.65%	184.37	182.08	187.92	—
TSM	TSM270917C00310000	Call	2027-09-17	345	11.3	0.95	310.00	-35.72%	196.60	193.76	187.22	—
TSM	TSM270917C00300000	Call	2027-09-17	345	11.3	0.95	300.00	-37.80%	205.52	203.15	202.00	—
TSM	TSM270917C00290000	Call	2027-09-17	345	11.3	0.95	290.00	-39.87%	212.07	208.26	183.24	—
TSM	TSM270917C00280000	Call	2027-09-17	345	11.3	0.95	280.00	-41.94%	224.42	221.01	173.00	—
TSM	TSM270917C00270000	Call	2027-09-17	345	11.3	0.95	270.00	-44.02%	233.25	229.95	177.00	—
TSM	TSM270917C00260000	Call	2027-09-17	345	11.3	0.95	260.00	-46.09%	237.39	237.03	229.00	—
TSM	TSM270917C00250000	Call	2027-09-17	345	11.3	0.95	250.00	-48.17%	250.50	247.15	154.64	—
TSM	TSM270917C00240000	Call	2027-09-17	345	11.3	0.95	240.00	-50.24%	261.39	258.19	227.10	—
TSM	TSM270917C00230000	Call	2027-09-17	345	11.3	0.95	230.00	-52.31%	269.32	260.27	266.00	—
TSM	TSM270917C00220000	Call	2027-09-17	345	11.3	0.95	220.00	-54.39%	274.39	266.28	208.03	—
TSM	TSM270917C00210000	Call	2027-09-17	345	11.3	0.95	210.00	-56.46%	287.75	284.10	218.60	—
TSM	TSM270917C00200000	Call	2027-09-17	345	11.3	0.95	200.00	-58.53%	296.40	293.30	295.92	—
TSM	TSM270917C00195000	Call	2027-09-17	345	11.3	0.95	195.00	-59.57%	293.63	291.78	—	—
TSM	TSM270917C00190000	Call	2027-09-17	345	11.3	0.95	190.00	-60.61%	297.87	294.13	275.34	—
TSM	TSM270917P00720000	Put	2027-09-17	345	11.3	0.95	720.00	+49.28%	242.38	240.36	—	—
TSM	TSM270917P00700000	Put	2027-09-17	345	11.3	0.95	700.00	+45.14%	219.32	217.06	—	—
TSM	TSM270917P00680000	Put	2027-09-17	345	11.3	0.95	680.00	+40.99%	207.06	200.93	224.27	—
TSM	TSM270917P00670000	Put	2027-09-17	345	11.3	0.95	670.00	+38.92%	200.07	190.66	228.30	—
TSM	TSM270917P00660000	Put	2027-09-17	345	11.3	0.95	660.00	+36.84%	190.06	188.18	217.38	—
TSM	TSM270917P00650000	Put	2027-09-17	345	11.3	0.95	650.00	+34.77%	182.48	179.23	209.96	—
TSM	TSM270917P00640000	Put	2027-09-17	345	11.3	0.95	640.00	+32.70%	174.32	168.39	231.37	—
TSM	TSM270917P00630000	Put	2027-09-17	345	11.3	0.95	630.00	+30.62%	162.06	158.91	225.47	—
TSM	TSM270917P00620000	Put	2027-09-17	345	11.3	0.95	620.00	+28.55%	154.86	152.90	215.53	—
TSM	TSM270917P00610000	Put	2027-09-17	345	11.3	0.95	610.00	+26.48%	150.13	146.03	206.69	—
TSM	TSM270917P00600000	Put	2027-09-17	345	11.3	0.95	600.00	+24.40%	141.97	138.37	178.80	—
TSM	TSM270917P00590000	Put	2027-09-17	345	11.3	0.95	590.00	+22.33%	130.83	126.92	168.70	—
TSM	TSM270917P00580000	Put	2027-09-17	345	11.3	0.95	580.00	+20.26%	124.68	119.45	185.10	—
TSM	TSM270917P00570000	Put	2027-09-17	345	11.3	0.95	570.00	+18.18%	116.90	114.00	120.51	—
TSM	TSM270917P00560000	Put	2027-09-17	345	11.3	0.95	560.00	+16.11%	110.36	104.79	129.63	—
TSM	TSM270917P00550000	Put	2027-09-17	345	11.3	0.95	550.00	+14.04%	101.86	99.39	167.00	—
TSM	TSM270917P00540000	Put	2027-09-17	345	11.3	0.95	540.00	+11.96%	98.06	92.87	111.02	—
TSM	TSM270917P00530000	Put	2027-09-17	345	11.3	0.95	530.00	+9.89%	88.47	88.34	88.34	—
TSM	TSM270917P00520000	Put	2027-09-17	345	11.3	0.95	520.00	+7.82%	83.99	79.80	82.34	—
TSM	TSM270917P00510000	Put	2027-09-17	345	11.3	0.95	510.00	+5.74%	76.92	73.63	79.35	—
TSM	TSM270917P00500000	Put	2027-09-17	345	11.3	0.95	500.00	+3.67%	71.78	69.62	70.12	—
TSM	TSM270917P00490000	Put	2027-09-17	345	11.3	0.95	490.00	+1.60%	66.61	62.58	79.38	—
TSM	TSM270917P00480000	Put	2027-09-17	345	11.3	0.95	480.00	-0.48%	60.64	59.10	60.49	—
TSM	TSM270917P00470000	Put	2027-09-17	345	11.3	0.95	470.00	-2.55%	56.46	54.25	55.00	—
TSM	TSM270917P00460000	Put	2027-09-17	345	11.3	0.95	460.00	-4.62%	50.80	47.87	49.36	—
TSM	TSM270917P00450000	Put	2027-09-17	345	11.3	0.95	450.00	-6.70%	46.13	43.67	44.50	—
TSM	TSM270917P00440000	Put	2027-09-17	345	11.3	0.95	440.00	-8.77%	42.80	39.47	41.07	—
TSM	TSM270917P00430000	Put	2027-09-17	345	11.3	0.95	430.00	-10.84%	38.33	35.95	36.60	—
TSM	TSM270917P00420000	Put	2027-09-17	345	11.3	0.95	420.00	-12.92%	34.47	31.97	32.80	—
TSM	TSM270917P00410000	Put	2027-09-17	345	11.3	0.95	410.00	-14.99%	30.42	29.75	29.48	—
TSM	TSM270917P00400000	Put	2027-09-17	345	11.3	0.95	400.00	-17.06%	27.81	25.97	26.35	—
TSM	TSM270917P00390000	Put	2027-09-17	345	11.3	0.95	390.00	-19.14%	24.41	23.00	23.30	—
TSM	TSM270917P00380000	Put	2027-09-17	345	11.3	0.95	380.00	-21.21%	21.88	19.51	20.41	—
TSM	TSM270917P00370000	Put	2027-09-17	345	11.3	0.95	370.00	-23.28%	19.50	16.93	19.22	—
TSM	TSM270917P00360000	Put	2027-09-17	345	11.3	0.95	360.00	-25.36%	16.62	15.27	15.70	—
TSM	TSM270917P00350000	Put	2027-09-17	345	11.3	0.95	350.00	-27.43%	14.42	13.12	13.70	—
TSM	TSM270917P00340000	Put	2027-09-17	345	11.3	0.95	340.00	-29.50%	13.05	10.84	11.80	—
TSM	TSM270917P00330000	Put	2027-09-17	345	11.3	0.95	330.00	-31.58%	11.57	9.20	10.30	—
TSM	TSM270917P00320000	Put	2027-09-17	345	11.3	0.95	320.00	-33.65%	9.78	8.35	9.05	—
TSM	TSM270917P00310000	Put	2027-09-17	345	11.3	0.95	310.00	-35.72%	8.61	6.98	7.72	—
TSM	TSM270917P00300000	Put	2027-09-17	345	11.3	0.95	300.00	-37.80%	7.62	6.40	6.46	—
TSM	TSM270917P00290000	Put	2027-09-17	345	11.3	0.95	290.00	-39.87%	6.58	5.28	5.45	—
TSM	TSM270917P00280000	Put	2027-09-17	345	11.3	0.95	280.00	-41.94%	4.98	4.02	4.73	—
TSM	TSM270917P00270000	Put	2027-09-17	345	11.3	0.95	270.00	-44.02%	4.73	3.28	4.12	—
TSM	TSM270917P00260000	Put	2027-09-17	345	11.3	0.95	260.00	-46.09%	4.13	2.85	4.88	—
TSM	TSM270917P00250000	Put	2027-09-17	345	11.3	0.95	250.00	-48.17%	3.42	2.33	3.25	—
TSM	TSM270917P00240000	Put	2027-09-17	345	11.3	0.95	240.00	-50.24%	2.77	2.01	2.53	—
TSM	TSM270917P00230000	Put	2027-09-17	345	11.3	0.95	230.00	-52.31%	2.34	1.65	2.21	—
TSM	TSM270917P00220000	Put	2027-09-17	345	11.3	0.95	220.00	-54.39%	1.95	1.32	1.73	—
TSM	TSM270917P00210000	Put	2027-09-17	345	11.3	0.95	210.00	-56.46%	1.73	1.05	2.07	—
TSM	TSM270917P00200000	Put	2027-09-17	345	11.3	0.95	200.00	-58.53%	1.44	0.88	1.11	—
TSM	TSM270917P00195000	Put	2027-09-17	345	11.3	0.95	195.00	-59.57%	1.49	0.78	1.04	—
TSM	TSM270917P00190000	Put	2027-09-17	345	11.3	0.95	190.00	-60.61%	1.24	0.65	1.14	—
TSM	TSM271217C00720000	Call	2027-12-17	436	14.3	1.19	720.00	+49.28%	31.41	27.19	—	—
TSM	TSM271217C00700000	Call	2027-12-17	436	14.3	1.19	700.00	+45.14%	32.47	30.59	—	—
TSM	TSM271217C00680000	Call	2027-12-17	436	14.3	1.19	680.00	+40.99%	36.30	33.32	35.85	—
TSM	TSM271217C00670000	Call	2027-12-17	436	14.3	1.19	670.00	+38.92%	37.29	35.88	37.52	—
TSM	TSM271217C00660000	Call	2027-12-17	436	14.3	1.19	660.00	+36.84%	40.25	37.33	41.20	—
TSM	TSM271217C00650000	Call	2027-12-17	436	14.3	1.19	650.00	+34.77%	41.49	39.51	42.67	—
TSM	TSM271217C00640000	Call	2027-12-17	436	14.3	1.19	640.00	+32.70%	44.41	40.95	31.40	—
TSM	TSM271217C00630000	Call	2027-12-17	436	14.3	1.19	630.00	+30.62%	47.07	43.19	42.82	—
TSM	TSM271217C00620000	Call	2027-12-17	436	14.3	1.19	620.00	+28.55%	49.09	46.55	46.24	—
TSM	TSM271217C00610000	Call	2027-12-17	436	14.3	1.19	610.00	+26.48%	50.81	48.68	52.50	—
TSM	TSM271217C00600000	Call	2027-12-17	436	14.3	1.19	600.00	+24.40%	53.35	51.28	52.25	—
TSM	TSM271217C00590000	Call	2027-12-17	436	14.3	1.19	590.00	+22.33%	57.02	52.72	44.05	—
TSM	TSM271217C00580000	Call	2027-12-17	436	14.3	1.19	580.00	+20.26%	58.89	55.98	57.82	—
TSM	TSM271217C00570000	Call	2027-12-17	436	14.3	1.19	570.00	+18.18%	61.89	59.07	61.75	—
TSM	TSM271217C00560000	Call	2027-12-17	436	14.3	1.19	560.00	+16.11%	63.35	63.09	63.89	—
TSM	TSM271217C00550000	Call	2027-12-17	436	14.3	1.19	550.00	+14.04%	66.15	64.53	67.67	—
TSM	TSM271217C00540000	Call	2027-12-17	436	14.3	1.19	540.00	+11.96%	71.38	68.24	72.98	—
TSM	TSM271217C00530000	Call	2027-12-17	436	14.3	1.19	530.00	+9.89%	75.09	72.37	74.46	—
TSM	TSM271217C00520000	Call	2027-12-17	436	14.3	1.19	520.00	+7.82%	77.01	76.68	78.55	—
TSM	TSM271217C00510000	Call	2027-12-17	436	14.3	1.19	510.00	+5.74%	83.11	81.08	81.34	—
TSM	TSM271217C00500000	Call	2027-12-17	436	14.3	1.19	500.00	+3.67%	86.18	84.86	85.00	—
TSM	TSM271217C00490000	Call	2027-12-17	436	14.3	1.19	490.00	+1.60%	91.42	88.62	89.25	—
TSM	TSM271217C00480000	Call	2027-12-17	436	14.3	1.19	480.00	-0.48%	96.03	93.41	93.74	—
TSM	TSM271217C00470000	Call	2027-12-17	436	14.3	1.19	470.00	-2.55%	99.39	98.47	103.22	—
TSM	TSM271217C00460000	Call	2027-12-17	436	14.3	1.19	460.00	-4.62%	103.92	99.18	104.85	—
TSM	TSM271217C00450000	Call	2027-12-17	436	14.3	1.19	450.00	-6.70%	108.64	106.11	109.40	—
TSM	TSM271217C00440000	Call	2027-12-17	436	14.3	1.19	440.00	-8.77%	115.71	111.40	116.97	—
TSM	TSM271217C00430000	Call	2027-12-17	436	14.3	1.19	430.00	-10.84%	118.56	116.99	119.32	—
TSM	TSM271217C00420000	Call	2027-12-17	436	14.3	1.19	420.00	-12.92%	126.05	121.07	126.00	—
TSM	TSM271217C00410000	Call	2027-12-17	436	14.3	1.19	410.00	-14.99%	131.29	127.50	130.56	—
TSM	TSM271217C00400000	Call	2027-12-17	436	14.3	1.19	400.00	-17.06%	137.05	133.12	138.53	—
TSM	TSM271217C00390000	Call	2027-12-17	436	14.3	1.19	390.00	-19.14%	142.41	138.67	142.30	—
TSM	TSM271217C00380000	Call	2027-12-17	436	14.3	1.19	380.00	-21.21%	152.78	150.21	152.80	—
TSM	TSM271217C00370000	Call	2027-12-17	436	14.3	1.19	370.00	-23.28%	156.52	153.88	156.41	—
TSM	TSM271217C00360000	Call	2027-12-17	436	14.3	1.19	360.00	-25.36%	162.32	158.26	164.26	—
TSM	TSM271217C00350000	Call	2027-12-17	436	14.3	1.19	350.00	-27.43%	172.67	167.86	171.98	—
TSM	TSM271217C00340000	Call	2027-12-17	436	14.3	1.19	340.00	-29.50%	178.77	178.31	151.64	—
TSM	TSM271217C00330000	Call	2027-12-17	436	14.3	1.19	330.00	-31.58%	185.72	181.39	187.66	—
TSM	TSM271217C00320000	Call	2027-12-17	436	14.3	1.19	320.00	-33.65%	193.38	191.21	193.41	—
TSM	TSM271217C00310000	Call	2027-12-17	436	14.3	1.19	310.00	-35.72%	198.18	194.59	147.75	—
TSM	TSM271217C00300000	Call	2027-12-17	436	14.3	1.19	300.00	-37.80%	213.22	204.95	207.26	—
TSM	TSM271217C00290000	Call	2027-12-17	436	14.3	1.19	290.00	-39.87%	219.70	215.43	218.00	—
TSM	TSM271217C00280000	Call	2027-12-17	436	14.3	1.19	280.00	-41.94%	226.24	225.70	190.81	—
TSM	TSM271217C00270000	Call	2027-12-17	436	14.3	1.19	270.00	-44.02%	239.04	231.72	193.47	—
TSM	TSM271217C00260000	Call	2027-12-17	436	14.3	1.19	260.00	-46.09%	241.02	237.88	229.74	—
TSM	TSM271217C00250000	Call	2027-12-17	436	14.3	1.19	250.00	-48.17%	256.42	252.57	251.25	—
TSM	TSM271217C00240000	Call	2027-12-17	436	14.3	1.19	240.00	-50.24%	261.48	256.69	257.08	—
TSM	TSM271217C00230000	Call	2027-12-17	436	14.3	1.19	230.00	-52.31%	273.61	267.64	271.04	—
TSM	TSM271217C00220000	Call	2027-12-17	436	14.3	1.19	220.00	-54.39%	282.48	278.53	278.70	—
TSM	TSM271217C00210000	Call	2027-12-17	436	14.3	1.19	210.00	-56.46%	292.67	285.86	256.63	—
TSM	TSM271217C00200000	Call	2027-12-17	436	14.3	1.19	200.00	-58.53%	301.81	293.39	299.30	—
TSM	TSM271217C00195000	Call	2027-12-17	436	14.3	1.19	195.00	-59.57%	305.08	293.73	248.24	—
TSM	TSM271217C00190000	Call	2027-12-17	436	14.3	1.19	190.00	-60.61%	310.46	303.75	248.60	—
TSM	TSM271217C00185000	Call	2027-12-17	436	14.3	1.19	185.00	-61.64%	314.65	309.79	276.12	—
TSM	TSM271217C00180000	Call	2027-12-17	436	14.3	1.19	180.00	-62.68%	320.64	316.14	244.85	—
TSM	TSM271217C00175000	Call	2027-12-17	436	14.3	1.19	175.00	-63.72%	323.27	319.87	260.09	—
TSM	TSM271217C00170000	Call	2027-12-17	436	14.3	1.19	170.00	-64.75%	324.94	320.19	258.26	—
TSM	TSM271217C00165000	Call	2027-12-17	436	14.3	1.19	165.00	-65.79%	333.24	325.37	280.77	—
TSM	TSM271217C00160000	Call	2027-12-17	436	14.3	1.19	160.00	-66.83%	334.70	330.64	263.95	—
TSM	TSM271217C00155000	Call	2027-12-17	436	14.3	1.19	155.00	-67.86%	341.02	331.35	286.82	—
TSM	TSM271217C00150000	Call	2027-12-17	436	14.3	1.19	150.00	-68.90%	345.80	342.90	341.49	—
TSM	TSM271217C00145000	Call	2027-12-17	436	14.3	1.19	145.00	-69.94%	345.09	337.59	278.09	—
TSM	TSM271217C00140000	Call	2027-12-17	436	14.3	1.19	140.00	-70.97%	357.09	349.67	267.30	—
TSM	TSM271217C00135000	Call	2027-12-17	436	14.3	1.19	135.00	-72.01%	360.16	345.20	285.20	—
TSM	TSM271217C00130000	Call	2027-12-17	436	14.3	1.19	130.00	-73.05%	360.02	355.52	318.93	—
TSM	TSM271217C00125000	Call	2027-12-17	436	14.3	1.19	125.00	-74.08%	371.85	356.66	302.86	—
TSM	TSM271217C00120000	Call	2027-12-17	436	14.3	1.19	120.00	-75.12%	376.01	371.61	361.59	—
TSM	TSM271217C00115000	Call	2027-12-17	436	14.3	1.19	115.00	-76.16%	381.97	377.47	374.75	—
TSM	TSM271217P00720000	Put	2027-12-17	436	14.3	1.19	720.00	+49.28%	246.16	241.23	—	—
TSM	TSM271217P00700000	Put	2027-12-17	436	14.3	1.19	700.00	+45.14%	230.08	219.43	—	—
TSM	TSM271217P00680000	Put	2027-12-17	436	14.3	1.19	680.00	+40.99%	209.60	208.30	207.11	—
TSM	TSM271217P00670000	Put	2027-12-17	436	14.3	1.19	670.00	+38.92%	202.77	194.66	221.23	—
TSM	TSM271217P00660000	Put	2027-12-17	436	14.3	1.19	660.00	+36.84%	192.92	184.94	211.17	—
TSM	TSM271217P00650000	Put	2027-12-17	436	14.3	1.19	650.00	+34.77%	182.57	181.71	205.33	—
TSM	TSM271217P00640000	Put	2027-12-17	436	14.3	1.19	640.00	+32.70%	177.28	172.79	194.48	—
TSM	TSM271217P00630000	Put	2027-12-17	436	14.3	1.19	630.00	+30.62%	171.27	165.52	186.03	—
TSM	TSM271217P00620000	Put	2027-12-17	436	14.3	1.19	620.00	+28.55%	157.25	153.98	158.86	—
TSM	TSM271217P00610000	Put	2027-12-17	436	14.3	1.19	610.00	+26.48%	153.48	147.96	158.77	—
TSM	TSM271217P00600000	Put	2027-12-17	436	14.3	1.19	600.00	+24.40%	146.96	144.01	163.72	—
TSM	TSM271217P00590000	Put	2027-12-17	436	14.3	1.19	590.00	+22.33%	136.09	134.35	154.75	—
TSM	TSM271217P00580000	Put	2027-12-17	436	14.3	1.19	580.00	+20.26%	129.73	128.52	145.39	—
TSM	TSM271217P00570000	Put	2027-12-17	436	14.3	1.19	570.00	+18.18%	123.77	118.83	138.10	—
TSM	TSM271217P00560000	Put	2027-12-17	436	14.3	1.19	560.00	+16.11%	116.90	112.36	135.60	—
TSM	TSM271217P00550000	Put	2027-12-17	436	14.3	1.19	550.00	+14.04%	111.32	106.55	108.52	—
TSM	TSM271217P00540000	Put	2027-12-17	436	14.3	1.19	540.00	+11.96%	105.10	102.30	116.92	—
TSM	TSM271217P00530000	Put	2027-12-17	436	14.3	1.19	530.00	+9.89%	97.45	93.72	111.10	—
TSM	TSM271217P00520000	Put	2027-12-17	436	14.3	1.19	520.00	+7.82%	91.01	86.91	89.30	—
TSM	TSM271217P00510000	Put	2027-12-17	436	14.3	1.19	510.00	+5.74%	83.14	81.73	84.00	—
TSM	TSM271217P00500000	Put	2027-12-17	436	14.3	1.19	500.00	+3.67%	78.52	76.19	78.30	—
TSM	TSM271217P00490000	Put	2027-12-17	436	14.3	1.19	490.00	+1.60%	73.91	71.37	72.77	—
TSM	TSM271217P00480000	Put	2027-12-17	436	14.3	1.19	480.00	-0.48%	68.86	65.75	80.67	—
TSM	TSM271217P00470000	Put	2027-12-17	436	14.3	1.19	470.00	-2.55%	62.72	61.82	62.95	—
TSM	TSM271217P00460000	Put	2027-12-17	436	14.3	1.19	460.00	-4.62%	59.54	54.75	62.75	—
TSM	TSM271217P00450000	Put	2027-12-17	436	14.3	1.19	450.00	-6.70%	53.63	52.26	53.35	—
TSM	TSM271217P00440000	Put	2027-12-17	436	14.3	1.19	440.00	-8.77%	49.94	47.89	48.25	—
TSM	TSM271217P00430000	Put	2027-12-17	436	14.3	1.19	430.00	-10.84%	44.52	43.59	43.40	—
TSM	TSM271217P00420000	Put	2027-12-17	436	14.3	1.19	420.00	-12.92%	41.79	38.55	39.80	—
TSM	TSM271217P00410000	Put	2027-12-17	436	14.3	1.19	410.00	-14.99%	38.14	35.50	36.05	—
TSM	TSM271217P00400000	Put	2027-12-17	436	14.3	1.19	400.00	-17.06%	33.83	31.54	32.74	—
TSM	TSM271217P00390000	Put	2027-12-17	436	14.3	1.19	390.00	-19.14%	29.74	28.48	29.65	—
TSM	TSM271217P00380000	Put	2027-12-17	436	14.3	1.19	380.00	-21.21%	27.10	25.65	26.57	—
TSM	TSM271217P00370000	Put	2027-12-17	436	14.3	1.19	370.00	-23.28%	24.17	21.96	23.56	—
TSM	TSM271217P00360000	Put	2027-12-17	436	14.3	1.19	360.00	-25.36%	21.93	19.37	20.95	—
TSM	TSM271217P00350000	Put	2027-12-17	436	14.3	1.19	350.00	-27.43%	19.59	17.74	21.00	—
TSM	TSM271217P00340000	Put	2027-12-17	436	14.3	1.19	340.00	-29.50%	17.69	15.02	20.12	—
TSM	TSM271217P00330000	Put	2027-12-17	436	14.3	1.19	330.00	-31.58%	15.27	13.64	14.54	—
TSM	TSM271217P00320000	Put	2027-12-17	436	14.3	1.19	320.00	-33.65%	13.31	12.12	12.90	—
TSM	TSM271217P00310000	Put	2027-12-17	436	14.3	1.19	310.00	-35.72%	11.73	10.32	11.05	—
TSM	TSM271217P00300000	Put	2027-12-17	436	14.3	1.19	300.00	-37.80%	9.83	8.83	9.55	—
TSM	TSM271217P00290000	Put	2027-12-17	436	14.3	1.19	290.00	-39.87%	9.37	8.15	8.92	—
TSM	TSM271217P00280000	Put	2027-12-17	436	14.3	1.19	280.00	-41.94%	7.58	6.04	9.25	—
TSM	TSM271217P00270000	Put	2027-12-17	436	14.3	1.19	270.00	-44.02%	7.27	5.48	7.83	—
TSM	TSM271217P00260000	Put	2027-12-17	436	14.3	1.19	260.00	-46.09%	5.60	4.51	5.72	—
TSM	TSM271217P00250000	Put	2027-12-17	436	14.3	1.19	250.00	-48.17%	4.90	3.80	5.93	—
TSM	TSM271217P00240000	Put	2027-12-17	436	14.3	1.19	240.00	-50.24%	4.08	3.57	5.05	—
TSM	TSM271217P00230000	Put	2027-12-17	436	14.3	1.19	230.00	-52.31%	3.51	2.87	4.30	—
TSM	TSM271217P00220000	Put	2027-12-17	436	14.3	1.19	220.00	-54.39%	3.20	2.65	2.85	—
TSM	TSM271217P00210000	Put	2027-12-17	436	14.3	1.19	210.00	-56.46%	2.73	2.03	2.43	—
TSM	TSM271217P00200000	Put	2027-12-17	436	14.3	1.19	200.00	-58.53%	2.10	1.63	2.19	—
TSM	TSM271217P00195000	Put	2027-12-17	436	14.3	1.19	195.00	-59.57%	2.07	1.47	2.51	—
TSM	TSM271217P00190000	Put	2027-12-17	436	14.3	1.19	190.00	-60.61%	2.02	1.39	2.21	—
TSM	TSM271217P00185000	Put	2027-12-17	436	14.3	1.19	185.00	-61.64%	1.91	1.32	1.89	—
TSM	TSM271217P00180000	Put	2027-12-17	436	14.3	1.19	180.00	-62.68%	1.69	1.10	1.75	—
TSM	TSM271217P00175000	Put	2027-12-17	436	14.3	1.19	175.00	-63.72%	1.68	0.99	3.75	—
TSM	TSM271217P00170000	Put	2027-12-17	436	14.3	1.19	170.00	-64.75%	1.52	0.95	1.84	—
TSM	TSM271217P00165000	Put	2027-12-17	436	14.3	1.19	165.00	-65.79%	1.38	0.74	3.25	—
TSM	TSM271217P00160000	Put	2027-12-17	436	14.3	1.19	160.00	-66.83%	1.22	0.65	0.91	—
TSM	TSM271217P00155000	Put	2027-12-17	436	14.3	1.19	155.00	-67.86%	1.30	0.56	0.80	—
TSM	TSM271217P00150000	Put	2027-12-17	436	14.3	1.19	150.00	-68.90%	1.01	0.47	0.92	—
TSM	TSM271217P00145000	Put	2027-12-17	436	14.3	1.19	145.00	-69.94%	0.97	0.44	0.73	—
TSM	TSM271217P00140000	Put	2027-12-17	436	14.3	1.19	140.00	-70.97%	0.86	0.37	0.62	—
TSM	TSM271217P00135000	Put	2027-12-17	436	14.3	1.19	135.00	-72.01%	0.84	0.26	0.54	—
TSM	TSM271217P00130000	Put	2027-12-17	436	14.3	1.19	130.00	-73.05%	1.22	0.01	0.56	—
TSM	TSM271217P00125000	Put	2027-12-17	436	14.3	1.19	125.00	-74.08%	1.12	0.07	0.61	—
TSM	TSM271217P00120000	Put	2027-12-17	436	14.3	1.19	120.00	-75.12%	0.65	0.37	0.49	—
TSM	TSM271217P00115000	Put	2027-12-17	436	14.3	1.19	115.00	-76.16%	0.56	0.27	0.29	—
TSM	TSM280121C00720000	Call	2028-01-21	471	15.5	1.29	720.00	+49.28%	33.57	31.47	—	—
TSM	TSM280121C00700000	Call	2028-01-21	471	15.5	1.29	700.00	+45.14%	37.67	34.80	—	—
TSM	TSM280121C00680000	Call	2028-01-21	471	15.5	1.29	680.00	+40.99%	39.67	37.25	38.25	—
TSM	TSM280121C00670000	Call	2028-01-21	471	15.5	1.29	670.00	+38.92%	42.96	38.99	42.35	—
TSM	TSM280121C00660000	Call	2028-01-21	471	15.5	1.29	660.00	+36.84%	44.57	39.77	43.17	—
TSM	TSM280121C00650000	Call	2028-01-21	471	15.5	1.29	650.00	+34.77%	45.69	43.48	46.65	—
TSM	TSM280121C00640000	Call	2028-01-21	471	15.5	1.29	640.00	+32.70%	49.49	44.85	48.40	—
TSM	TSM280121C00630000	Call	2028-01-21	471	15.5	1.29	630.00	+30.62%	51.14	47.77	50.66	—
TSM	TSM280121C00620000	Call	2028-01-21	471	15.5	1.29	620.00	+28.55%	52.92	49.40	53.57	—
TSM	TSM280121C00610000	Call	2028-01-21	471	15.5	1.29	610.00	+26.48%	55.32	52.46	54.30	—
TSM	TSM280121C00600000	Call	2028-01-21	471	15.5	1.29	600.00	+24.40%	57.48	54.51	56.22	—
TSM	TSM280121C00590000	Call	2028-01-21	471	15.5	1.29	590.00	+22.33%	60.68	58.25	50.25	—
TSM	TSM280121C00580000	Call	2028-01-21	471	15.5	1.29	580.00	+20.26%	62.67	60.36	58.63	—
TSM	TSM280121C00570000	Call	2028-01-21	471	15.5	1.29	570.00	+18.18%	67.74	61.60	55.25	—
TSM	TSM280121C00560000	Call	2028-01-21	471	15.5	1.29	560.00	+16.11%	70.34	67.59	67.60	—
TSM	TSM280121C00550000	Call	2028-01-21	471	15.5	1.29	550.00	+14.04%	72.37	70.05	71.34	—
TSM	TSM280121C00540000	Call	2028-01-21	471	15.5	1.29	540.00	+11.96%	76.90	74.30	77.50	—
TSM	TSM280121C00530000	Call	2028-01-21	471	15.5	1.29	530.00	+9.89%	80.51	77.03	79.22	—
TSM	TSM280121C00520000	Call	2028-01-21	471	15.5	1.29	520.00	+7.82%	82.68	78.00	81.26	—
TSM	TSM280121C00510000	Call	2028-01-21	471	15.5	1.29	510.00	+5.74%	87.73	84.19	88.69	—
TSM	TSM280121C00500000	Call	2028-01-21	471	15.5	1.29	500.00	+3.67%	92.03	88.98	90.52	—
TSM	TSM280121C00490000	Call	2028-01-21	471	15.5	1.29	490.00	+1.60%	95.99	90.74	94.00	—
TSM	TSM280121C00480000	Call	2028-01-21	471	15.5	1.29	480.00	-0.48%	101.43	96.29	98.68	—
TSM	TSM280121C00470000	Call	2028-01-21	471	15.5	1.29	470.00	-2.55%	104.78	101.14	104.19	—
TSM	TSM280121C00460000	Call	2028-01-21	471	15.5	1.29	460.00	-4.62%	111.08	102.91	111.00	—
TSM	TSM280121C00450000	Call	2028-01-21	471	15.5	1.29	450.00	-6.70%	115.53	112.37	112.94	—
TSM	TSM280121C00440000	Call	2028-01-21	471	15.5	1.29	440.00	-8.77%	120.02	115.23	119.10	—
TSM	TSM280121C00430000	Call	2028-01-21	471	15.5	1.29	430.00	-10.84%	122.86	120.55	124.00	—
TSM	TSM280121C00420000	Call	2028-01-21	471	15.5	1.29	420.00	-12.92%	129.99	125.13	131.32	—
TSM	TSM280121C00410000	Call	2028-01-21	471	15.5	1.29	410.00	-14.99%	136.51	132.72	136.42	—
TSM	TSM280121C00400000	Call	2028-01-21	471	15.5	1.29	400.00	-17.06%	140.99	137.21	139.00	—
TSM	TSM280121C00390000	Call	2028-01-21	471	15.5	1.29	390.00	-19.14%	150.30	147.10	147.00	—
TSM	TSM280121C00380000	Call	2028-01-21	471	15.5	1.29	380.00	-21.21%	157.26	152.86	150.15	—
TSM	TSM280121C00370000	Call	2028-01-21	471	15.5	1.29	370.00	-23.28%	163.46	156.14	159.50	—
TSM	TSM280121C00360000	Call	2028-01-21	471	15.5	1.29	360.00	-25.36%	168.33	166.29	169.50	—
TSM	TSM280121C00350000	Call	2028-01-21	471	15.5	1.29	350.00	-27.43%	177.74	173.79	173.91	—
TSM	TSM280121C00340000	Call	2028-01-21	471	15.5	1.29	340.00	-29.50%	183.33	176.66	184.82	—
TSM	TSM280121C00330000	Call	2028-01-21	471	15.5	1.29	330.00	-31.58%	189.63	183.88	191.00	—
TSM	TSM280121C00320000	Call	2028-01-21	471	15.5	1.29	320.00	-33.65%	199.56	194.54	197.23	—
TSM	TSM280121C00310000	Call	2028-01-21	471	15.5	1.29	310.00	-35.72%	205.43	201.45	203.50	—
TSM	TSM280121C00300000	Call	2028-01-21	471	15.5	1.29	300.00	-37.80%	212.12	208.77	211.58	—
TSM	TSM280121C00290000	Call	2028-01-21	471	15.5	1.29	290.00	-39.87%	223.36	220.26	219.75	—
TSM	TSM280121C00280000	Call	2028-01-21	471	15.5	1.29	280.00	-41.94%	230.24	228.53	217.36	—
TSM	TSM280121C00270000	Call	2028-01-21	471	15.5	1.29	270.00	-44.02%	240.11	230.16	211.86	—
TSM	TSM280121C00260000	Call	2028-01-21	471	15.5	1.29	260.00	-46.09%	244.98	237.00	244.75	—
TSM	TSM280121C00250000	Call	2028-01-21	471	15.5	1.29	250.00	-48.17%	252.56	250.87	247.50	—
TSM	TSM280121C00240000	Call	2028-01-21	471	15.5	1.29	240.00	-50.24%	262.85	257.54	237.83	—
TSM	TSM280121C00230000	Call	2028-01-21	471	15.5	1.29	230.00	-52.31%	271.84	269.81	246.08	—
TSM	TSM280121C00220000	Call	2028-01-21	471	15.5	1.29	220.00	-54.39%	279.58	276.13	279.75	—
TSM	TSM280121C00210000	Call	2028-01-21	471	15.5	1.29	210.00	-56.46%	291.78	284.94	231.22	—
TSM	TSM280121C00200000	Call	2028-01-21	471	15.5	1.29	200.00	-58.53%	295.74	288.42	300.20	—
TSM	TSM280121C00195000	Call	2028-01-21	471	15.5	1.29	195.00	-59.57%	304.68	294.53	293.59	—
TSM	TSM280121C00190000	Call	2028-01-21	471	15.5	1.29	190.00	-60.61%	310.68	297.06	244.50	—
TSM	TSM280121C00185000	Call	2028-01-21	471	15.5	1.29	185.00	-61.64%	315.30	310.80	312.73	—
TSM	TSM280121C00180000	Call	2028-01-21	471	15.5	1.29	180.00	-62.68%	319.91	313.64	249.29	—
TSM	TSM280121C00175000	Call	2028-01-21	471	15.5	1.29	175.00	-63.72%	322.44	317.17	309.62	—
TSM	TSM280121C00170000	Call	2028-01-21	471	15.5	1.29	170.00	-64.75%	319.21	318.58	255.82	—
TSM	TSM280121C00165000	Call	2028-01-21	471	15.5	1.29	165.00	-65.79%	329.79	324.68	254.50	—
TSM	TSM280121C00160000	Call	2028-01-21	471	15.5	1.29	160.00	-66.83%	333.38	324.36	326.60	—
TSM	TSM280121C00155000	Call	2028-01-21	471	15.5	1.29	155.00	-67.86%	340.60	336.10	266.19	—
TSM	TSM280121C00150000	Call	2028-01-21	471	15.5	1.29	150.00	-68.90%	338.61	336.25	268.62	—
TSM	TSM280121C00145000	Call	2028-01-21	471	15.5	1.29	145.00	-69.94%	348.18	339.40	321.72	—
TSM	TSM280121C00140000	Call	2028-01-21	471	15.5	1.29	140.00	-70.97%	358.26	353.78	326.46	—
TSM	TSM280121C00135000	Call	2028-01-21	471	15.5	1.29	135.00	-72.01%	360.34	349.23	355.69	—
TSM	TSM280121P00720000	Put	2028-01-21	471	15.5	1.29	720.00	+49.28%	242.71	238.06	—	—
TSM	TSM280121P00700000	Put	2028-01-21	471	15.5	1.29	700.00	+45.14%	230.69	223.83	—	—
TSM	TSM280121P00680000	Put	2028-01-21	471	15.5	1.29	680.00	+40.99%	210.38	203.49	210.95	—
TSM	TSM280121P00670000	Put	2028-01-21	471	15.5	1.29	670.00	+38.92%	203.65	200.50	206.15	—
TSM	TSM280121P00660000	Put	2028-01-21	471	15.5	1.29	660.00	+36.84%	198.22	193.72	196.54	—
TSM	TSM280121P00650000	Put	2028-01-21	471	15.5	1.29	650.00	+34.77%	189.40	180.92	230.52	—
TSM	TSM280121P00640000	Put	2028-01-21	471	15.5	1.29	640.00	+32.70%	177.38	176.20	184.72	—
TSM	TSM280121P00630000	Put	2028-01-21	471	15.5	1.29	630.00	+30.62%	172.10	165.56	192.92	—
TSM	TSM280121P00620000	Put	2028-01-21	471	15.5	1.29	620.00	+28.55%	165.53	160.90	168.16	—
TSM	TSM280121P00610000	Put	2028-01-21	471	15.5	1.29	610.00	+26.48%	156.63	148.37	208.80	—
TSM	TSM280121P00600000	Put	2028-01-21	471	15.5	1.29	600.00	+24.40%	147.59	142.99	173.14	—
TSM	TSM280121P00590000	Put	2028-01-21	471	15.5	1.29	590.00	+22.33%	140.03	138.49	156.25	—
TSM	TSM280121P00580000	Put	2028-01-21	471	15.5	1.29	580.00	+20.26%	130.80	127.62	149.86	—
TSM	TSM280121P00570000	Put	2028-01-21	471	15.5	1.29	570.00	+18.18%	125.93	121.08	146.55	—
TSM	TSM280121P00560000	Put	2028-01-21	471	15.5	1.29	560.00	+16.11%	118.62	117.41	148.99	—
TSM	TSM280121P00550000	Put	2028-01-21	471	15.5	1.29	550.00	+14.04%	112.45	108.67	143.97	—
TSM	TSM280121P00540000	Put	2028-01-21	471	15.5	1.29	540.00	+11.96%	104.85	103.59	108.35	—
TSM	TSM280121P00530000	Put	2028-01-21	471	15.5	1.29	530.00	+9.89%	100.50	96.68	99.19	—
TSM	TSM280121P00520000	Put	2028-01-21	471	15.5	1.29	520.00	+7.82%	92.53	89.56	92.33	—
TSM	TSM280121P00510000	Put	2028-01-21	471	15.5	1.29	510.00	+5.74%	88.65	86.30	86.50	—
TSM	TSM280121P00500000	Put	2028-01-21	471	15.5	1.29	500.00	+3.67%	81.38	80.08	80.39	—
TSM	TSM280121P00490000	Put	2028-01-21	471	15.5	1.29	490.00	+1.60%	76.58	71.59	77.65	—
TSM	TSM280121P00480000	Put	2028-01-21	471	15.5	1.29	480.00	-0.48%	71.26	67.82	83.74	—
TSM	TSM280121P00470000	Put	2028-01-21	471	15.5	1.29	470.00	-2.55%	67.52	62.22	66.44	—
TSM	TSM280121P00460000	Put	2028-01-21	471	15.5	1.29	460.00	-4.62%	61.45	58.42	62.89	—
TSM	TSM280121P00450000	Put	2028-01-21	471	15.5	1.29	450.00	-6.70%	55.25	54.32	55.13	—
TSM	TSM280121P00440000	Put	2028-01-21	471	15.5	1.29	440.00	-8.77%	50.98	49.79	50.00	—
TSM	TSM280121P00430000	Put	2028-01-21	471	15.5	1.29	430.00	-10.84%	48.20	45.21	45.66	—
TSM	TSM280121P00420000	Put	2028-01-21	471	15.5	1.29	420.00	-12.92%	43.94	40.66	42.53	—
TSM	TSM280121P00410000	Put	2028-01-21	471	15.5	1.29	410.00	-14.99%	40.32	37.34	38.33	—
TSM	TSM280121P00400000	Put	2028-01-21	471	15.5	1.29	400.00	-17.06%	36.61	34.06	35.24	—
TSM	TSM280121P00390000	Put	2028-01-21	471	15.5	1.29	390.00	-19.14%	33.02	29.63	31.90	—
TSM	TSM280121P00380000	Put	2028-01-21	471	15.5	1.29	380.00	-21.21%	29.38	27.74	28.20	—
TSM	TSM280121P00370000	Put	2028-01-21	471	15.5	1.29	370.00	-23.28%	26.17	24.53	25.42	—
TSM	TSM280121P00360000	Put	2028-01-21	471	15.5	1.29	360.00	-25.36%	23.74	21.85	22.80	—
TSM	TSM280121P00350000	Put	2028-01-21	471	15.5	1.29	350.00	-27.43%	20.78	19.79	20.30	—
TSM	TSM280121P00340000	Put	2028-01-21	471	15.5	1.29	340.00	-29.50%	18.99	17.32	20.05	—
TSM	TSM280121P00330000	Put	2028-01-21	471	15.5	1.29	330.00	-31.58%	17.61	15.61	16.60	—
TSM	TSM280121P00320000	Put	2028-01-21	471	15.5	1.29	320.00	-33.65%	14.53	13.48	13.88	—
TSM	TSM280121P00310000	Put	2028-01-21	471	15.5	1.29	310.00	-35.72%	13.66	10.21	14.95	—
TSM	TSM280121P00300000	Put	2028-01-21	471	15.5	1.29	300.00	-37.80%	12.07	10.02	11.12	—
TSM	TSM280121P00290000	Put	2028-01-21	471	15.5	1.29	290.00	-39.87%	10.34	8.48	11.93	—
TSM	TSM280121P00280000	Put	2028-01-21	471	15.5	1.29	280.00	-41.94%	8.67	7.38	9.99	—
TSM	TSM280121P00270000	Put	2028-01-21	471	15.5	1.29	270.00	-44.02%	8.50	6.43	7.20	—
TSM	TSM280121P00260000	Put	2028-01-21	471	15.5	1.29	260.00	-46.09%	6.62	5.05	6.10	—
TSM	TSM280121P00250000	Put	2028-01-21	471	15.5	1.29	250.00	-48.17%	6.05	5.10	5.40	—
TSM	TSM280121P00240000	Put	2028-01-21	471	15.5	1.29	240.00	-50.24%	4.99	4.00	4.64	—
TSM	TSM280121P00230000	Put	2028-01-21	471	15.5	1.29	230.00	-52.31%	4.09	3.82	3.98	—
TSM	TSM280121P00220000	Put	2028-01-21	471	15.5	1.29	220.00	-54.39%	3.98	2.71	3.42	—
TSM	TSM280121P00210000	Put	2028-01-21	471	15.5	1.29	210.00	-56.46%	3.38	2.58	3.20	—
TSM	TSM280121P00200000	Put	2028-01-21	471	15.5	1.29	200.00	-58.53%	2.69	2.18	2.34	—
TSM	TSM280121P00195000	Put	2028-01-21	471	15.5	1.29	195.00	-59.57%	2.43	1.88	2.37	—
TSM	TSM280121P00190000	Put	2028-01-21	471	15.5	1.29	190.00	-60.61%	2.44	1.63	3.65	—
TSM	TSM280121P00185000	Put	2028-01-21	471	15.5	1.29	185.00	-61.64%	2.28	1.47	9.00	—
TSM	TSM280121P00180000	Put	2028-01-21	471	15.5	1.29	180.00	-62.68%	2.01	1.40	1.85	—
TSM	TSM280121P00175000	Put	2028-01-21	471	15.5	1.29	175.00	-63.72%	1.92	1.22	1.90	—
TSM	TSM280121P00170000	Put	2028-01-21	471	15.5	1.29	170.00	-64.75%	1.79	1.12	1.76	—
TSM	TSM280121P00165000	Put	2028-01-21	471	15.5	1.29	165.00	-65.79%	1.68	1.14	3.55	—
TSM	TSM280121P00160000	Put	2028-01-21	471	15.5	1.29	160.00	-66.83%	1.60	0.88	2.00	—
TSM	TSM280121P00155000	Put	2028-01-21	471	15.5	1.29	155.00	-67.86%	1.42	0.77	1.82	—
TSM	TSM280121P00150000	Put	2028-01-21	471	15.5	1.29	150.00	-68.90%	1.19	0.68	0.89	—
TSM	TSM280121P00145000	Put	2028-01-21	471	15.5	1.29	145.00	-69.94%	1.07	0.59	1.50	—
TSM	TSM280121P00140000	Put	2028-01-21	471	15.5	1.29	140.00	-70.97%	1.03	0.55	0.77	—
TSM	TSM280121P00135000	Put	2028-01-21	471	15.5	1.29	135.00	-72.01%	0.92	0.58	0.85	—
TSM	TSM280616C00720000	Call	2028-06-16	618	20.3	1.69	720.00	+49.28%	48.07	46.14	—	—
TSM	TSM280616C00700000	Call	2028-06-16	618	20.3	1.69	700.00	+45.14%	52.22	49.91	—	—
TSM	TSM280616C00680000	Call	2028-06-16	618	20.3	1.69	680.00	+40.99%	56.27	52.36	—	—
TSM	TSM280616C00660000	Call	2028-06-16	618	20.3	1.69	660.00	+36.84%	60.07	58.06	60.14	—
TSM	TSM280616C00650000	Call	2028-06-16	618	20.3	1.69	650.00	+34.77%	62.80	60.26	56.00	—
TSM	TSM280616C00640000	Call	2028-06-16	618	20.3	1.69	640.00	+32.70%	63.69	60.31	54.78	—
TSM	TSM280616C00630000	Call	2028-06-16	618	20.3	1.69	630.00	+30.62%	66.52	63.15	66.20	—
TSM	TSM280616C00620000	Call	2028-06-16	618	20.3	1.69	620.00	+28.55%	70.25	65.24	58.99	—
TSM	TSM280616C00610000	Call	2028-06-16	618	20.3	1.69	610.00	+26.48%	73.43	69.27	71.50	—
TSM	TSM280616C00600000	Call	2028-06-16	618	20.3	1.69	600.00	+24.40%	74.75	70.53	74.21	—
TSM	TSM280616C00590000	Call	2028-06-16	618	20.3	1.69	590.00	+22.33%	78.22	73.67	64.25	—
TSM	TSM280616C00580000	Call	2028-06-16	618	20.3	1.69	580.00	+20.26%	79.38	78.71	79.80	—
TSM	TSM280616C00570000	Call	2028-06-16	618	20.3	1.69	570.00	+18.18%	84.28	80.84	81.35	—
TSM	TSM280616C00560000	Call	2028-06-16	618	20.3	1.69	560.00	+16.11%	86.13	82.43	60.58	—
TSM	TSM280616C00550000	Call	2028-06-16	618	20.3	1.69	550.00	+14.04%	90.40	86.50	90.54	—
TSM	TSM280616C00540000	Call	2028-06-16	618	20.3	1.69	540.00	+11.96%	94.06	88.62	73.30	—
TSM	TSM280616C00530000	Call	2028-06-16	618	20.3	1.69	530.00	+9.89%	99.41	93.05	90.03	—
TSM	TSM280616C00520000	Call	2028-06-16	618	20.3	1.69	520.00	+7.82%	99.76	98.48	81.47	—
TSM	TSM280616C00510000	Call	2028-06-16	618	20.3	1.69	510.00	+5.74%	103.04	100.70	103.81	—
TSM	TSM280616C00500000	Call	2028-06-16	618	20.3	1.69	500.00	+3.67%	108.71	104.85	107.49	—
TSM	TSM280616C00490000	Call	2028-06-16	618	20.3	1.69	490.00	+1.60%	113.49	108.45	105.55	—
TSM	TSM280616C00480000	Call	2028-06-16	618	20.3	1.69	480.00	-0.48%	119.23	114.13	116.23	—
TSM	TSM280616C00470000	Call	2028-06-16	618	20.3	1.69	470.00	-2.55%	121.12	119.11	119.20	—
TSM	TSM280616C00460000	Call	2028-06-16	618	20.3	1.69	460.00	-4.62%	128.43	123.61	124.49	—
TSM	TSM280616C00450000	Call	2028-06-16	618	20.3	1.69	450.00	-6.70%	132.25	125.27	132.05	—
TSM	TSM280616C00440000	Call	2028-06-16	618	20.3	1.69	440.00	-8.77%	138.20	132.17	135.78	—
TSM	TSM280616C00430000	Call	2028-06-16	618	20.3	1.69	430.00	-10.84%	139.71	135.29	139.30	—
TSM	TSM280616C00420000	Call	2028-06-16	618	20.3	1.69	420.00	-12.92%	144.23	141.15	135.03	—
TSM	TSM280616C00410000	Call	2028-06-16	618	20.3	1.69	410.00	-14.99%	152.15	147.05	150.40	—
TSM	TSM280616C00400000	Call	2028-06-16	618	20.3	1.69	400.00	-17.06%	156.42	150.25	158.54	—
TSM	TSM280616C00390000	Call	2028-06-16	618	20.3	1.69	390.00	-19.14%	165.45	156.67	154.67	—
TSM	TSM280616C00380000	Call	2028-06-16	618	20.3	1.69	380.00	-21.21%	169.57	162.85	170.06	—
TSM	TSM280616C00370000	Call	2028-06-16	618	20.3	1.69	370.00	-23.28%	174.71	173.74	121.99	—
TSM	TSM280616C00360000	Call	2028-06-16	618	20.3	1.69	360.00	-25.36%	178.79	175.72	179.88	—
TSM	TSM280616C00350000	Call	2028-06-16	618	20.3	1.69	350.00	-27.43%	190.08	185.68	161.44	—
TSM	TSM280616C00340000	Call	2028-06-16	618	20.3	1.69	340.00	-29.50%	193.31	186.86	189.77	—
TSM	TSM280616C00330000	Call	2028-06-16	618	20.3	1.69	330.00	-31.58%	203.34	199.34	164.55	—
TSM	TSM280616C00320000	Call	2028-06-16	618	20.3	1.69	320.00	-33.65%	206.83	204.27	182.74	—
TSM	TSM280616C00310000	Call	2028-06-16	618	20.3	1.69	310.00	-35.72%	212.86	210.10	166.43	—
TSM	TSM280616C00300000	Call	2028-06-16	618	20.3	1.69	300.00	-37.80%	219.25	214.36	209.75	—
TSM	TSM280616C00290000	Call	2028-06-16	618	20.3	1.69	290.00	-39.87%	232.03	229.00	204.25	—
TSM	TSM280616C00280000	Call	2028-06-16	618	20.3	1.69	280.00	-41.94%	241.17	233.13	179.74	—
TSM	TSM280616C00270000	Call	2028-06-16	618	20.3	1.69	270.00	-44.02%	247.05	240.96	208.75	—
TSM	TSM280616C00260000	Call	2028-06-16	618	20.3	1.69	260.00	-46.09%	254.79	249.11	201.92	—
TSM	TSM280616C00250000	Call	2028-06-16	618	20.3	1.69	250.00	-48.17%	263.24	259.24	237.72	—
TSM	TSM280616C00240000	Call	2028-06-16	618	20.3	1.69	240.00	-50.24%	265.44	260.33	238.53	—
TSM	TSM280616C00230000	Call	2028-06-16	618	20.3	1.69	230.00	-52.31%	282.12	270.43	246.64	—
TSM	TSM280616C00220000	Call	2028-06-16	618	20.3	1.69	220.00	-54.39%	288.11	284.11	222.91	—
TSM	TSM280616C00210000	Call	2028-06-16	618	20.3	1.69	210.00	-56.46%	292.60	288.75	299.18	—
TSM	TSM280616C00200000	Call	2028-06-16	618	20.3	1.69	200.00	-58.53%	300.00	293.07	278.73	—
TSM	TSM280616C00195000	Call	2028-06-16	618	20.3	1.69	195.00	-59.57%	302.45	299.00	255.17	—
TSM	TSM280616C00190000	Call	2028-06-16	618	20.3	1.69	190.00	-60.61%	311.97	308.61	316.96	—
TSM	TSM280616P00720000	Put	2028-06-16	618	20.3	1.69	720.00	+49.28%	249.90	249.32	—	—
TSM	TSM280616P00700000	Put	2028-06-16	618	20.3	1.69	700.00	+45.14%	236.44	226.88	—	—
TSM	TSM280616P00680000	Put	2028-06-16	618	20.3	1.69	680.00	+40.99%	220.34	211.18	—	—
TSM	TSM280616P00660000	Put	2028-06-16	618	20.3	1.69	660.00	+36.84%	198.72	198.19	237.54	—
TSM	TSM280616P00650000	Put	2028-06-16	618	20.3	1.69	650.00	+34.77%	196.36	192.76	211.47	—
TSM	TSM280616P00640000	Put	2028-06-16	618	20.3	1.69	640.00	+32.70%	187.18	177.93	—	—
TSM	TSM280616P00630000	Put	2028-06-16	618	20.3	1.69	630.00	+30.62%	179.56	173.71	235.93	—
TSM	TSM280616P00620000	Put	2028-06-16	618	20.3	1.69	620.00	+28.55%	170.56	164.82	218.19	—
TSM	TSM280616P00610000	Put	2028-06-16	618	20.3	1.69	610.00	+26.48%	165.60	156.01	—	—
TSM	TSM280616P00600000	Put	2028-06-16	618	20.3	1.69	600.00	+24.40%	153.33	151.89	212.10	—
TSM	TSM280616P00590000	Put	2028-06-16	618	20.3	1.69	590.00	+22.33%	150.16	147.37	197.79	—
TSM	TSM280616P00580000	Put	2028-06-16	618	20.3	1.69	580.00	+20.26%	144.32	135.33	190.17	—
TSM	TSM280616P00570000	Put	2028-06-16	618	20.3	1.69	570.00	+18.18%	133.11	130.98	187.35	—
TSM	TSM280616P00560000	Put	2028-06-16	618	20.3	1.69	560.00	+16.11%	126.53	124.02	131.73	—
TSM	TSM280616P00550000	Put	2028-06-16	618	20.3	1.69	550.00	+14.04%	122.28	118.29	133.78	—
TSM	TSM280616P00540000	Put	2028-06-16	618	20.3	1.69	540.00	+11.96%	114.42	111.48	165.76	—
TSM	TSM280616P00530000	Put	2028-06-16	618	20.3	1.69	530.00	+9.89%	110.22	106.31	150.65	—
TSM	TSM280616P00520000	Put	2028-06-16	618	20.3	1.69	520.00	+7.82%	102.62	100.27	116.86	—
TSM	TSM280616P00510000	Put	2028-06-16	618	20.3	1.69	510.00	+5.74%	97.73	93.13	109.45	—
TSM	TSM280616P00500000	Put	2028-06-16	618	20.3	1.69	500.00	+3.67%	91.21	87.11	90.30	—
TSM	TSM280616P00490000	Put	2028-06-16	618	20.3	1.69	490.00	+1.60%	85.80	81.94	88.56	—
TSM	TSM280616P00480000	Put	2028-06-16	618	20.3	1.69	480.00	-0.48%	82.41	76.75	78.26	—
TSM	TSM280616P00470000	Put	2028-06-16	618	20.3	1.69	470.00	-2.55%	75.83	72.35	73.33	—
TSM	TSM280616P00460000	Put	2028-06-16	618	20.3	1.69	460.00	-4.62%	70.18	66.89	69.08	—
TSM	TSM280616P00450000	Put	2028-06-16	618	20.3	1.69	450.00	-6.70%	66.62	61.40	64.42	—
TSM	TSM280616P00440000	Put	2028-06-16	618	20.3	1.69	440.00	-8.77%	61.09	57.87	64.50	—
TSM	TSM280616P00430000	Put	2028-06-16	618	20.3	1.69	430.00	-10.84%	55.66	52.77	63.25	—
TSM	TSM280616P00420000	Put	2028-06-16	618	20.3	1.69	420.00	-12.92%	52.26	49.77	59.35	—
TSM	TSM280616P00410000	Put	2028-06-16	618	20.3	1.69	410.00	-14.99%	49.52	44.87	46.25	—
TSM	TSM280616P00400000	Put	2028-06-16	618	20.3	1.69	400.00	-17.06%	44.73	40.18	42.83	—
TSM	TSM280616P00390000	Put	2028-06-16	618	20.3	1.69	390.00	-19.14%	42.02	38.58	46.70	—
TSM	TSM280616P00380000	Put	2028-06-16	618	20.3	1.69	380.00	-21.21%	37.58	34.62	41.99	—
TSM	TSM280616P00370000	Put	2028-06-16	618	20.3	1.69	370.00	-23.28%	34.25	31.71	36.59	—
TSM	TSM280616P00360000	Put	2028-06-16	618	20.3	1.69	360.00	-25.36%	31.49	28.46	29.45	—
TSM	TSM280616P00350000	Put	2028-06-16	618	20.3	1.69	350.00	-27.43%	28.79	26.11	26.56	—
TSM	TSM280616P00340000	Put	2028-06-16	618	20.3	1.69	340.00	-29.50%	26.33	23.43	29.09	—
TSM	TSM280616P00330000	Put	2028-06-16	618	20.3	1.69	330.00	-31.58%	23.80	20.59	26.35	—
TSM	TSM280616P00320000	Put	2028-06-16	618	20.3	1.69	320.00	-33.65%	20.25	18.96	20.21	—
TSM	TSM280616P00310000	Put	2028-06-16	618	20.3	1.69	310.00	-35.72%	18.24	16.93	22.00	—
TSM	TSM280616P00300000	Put	2028-06-16	618	20.3	1.69	300.00	-37.80%	16.26	14.94	15.73	—
TSM	TSM280616P00290000	Put	2028-06-16	618	20.3	1.69	290.00	-39.87%	15.03	13.47	17.48	—
TSM	TSM280616P00280000	Put	2028-06-16	618	20.3	1.69	280.00	-41.94%	13.55	11.27	17.35	—
TSM	TSM280616P00270000	Put	2028-06-16	618	20.3	1.69	270.00	-44.02%	11.54	10.27	11.02	—
TSM	TSM280616P00260000	Put	2028-06-16	618	20.3	1.69	260.00	-46.09%	9.98	8.56	9.60	—
TSM	TSM280616P00250000	Put	2028-06-16	618	20.3	1.69	250.00	-48.17%	8.92	7.39	9.15	—
TSM	TSM280616P00240000	Put	2028-06-16	618	20.3	1.69	240.00	-50.24%	7.44	6.55	7.40	—
TSM	TSM280616P00230000	Put	2028-06-16	618	20.3	1.69	230.00	-52.31%	7.12	6.22	7.28	—
TSM	TSM280616P00220000	Put	2028-06-16	618	20.3	1.69	220.00	-54.39%	6.34	4.84	6.79	—
TSM	TSM280616P00210000	Put	2028-06-16	618	20.3	1.69	210.00	-56.46%	5.39	4.23	4.96	—
TSM	TSM280616P00200000	Put	2028-06-16	618	20.3	1.69	200.00	-58.53%	4.52	3.99	4.44	—
TSM	TSM280616P00195000	Put	2028-06-16	618	20.3	1.69	195.00	-59.57%	4.27	3.62	6.12	—
TSM	TSM280616P00190000	Put	2028-06-16	618	20.3	1.69	190.00	-60.61%	3.98	3.07	4.24	—
TSM	TSM281215C00720000	Call	2028-12-15	800	26.3	2.19	720.00	+49.28%	67.31	62.27	—	—
TSM	TSM281215C00700000	Call	2028-12-15	800	26.3	2.19	700.00	+45.14%	70.28	66.28	66.55	—
TSM	TSM281215C00680000	Call	2028-12-15	800	26.3	2.19	680.00	+40.99%	75.17	71.43	72.35	—
TSM	TSM281215C00670000	Call	2028-12-15	800	26.3	2.19	670.00	+38.92%	77.03	74.63	75.04	—
TSM	TSM281215C00660000	Call	2028-12-15	800	26.3	2.19	660.00	+36.84%	79.04	74.78	77.10	—
TSM	TSM281215C00650000	Call	2028-12-15	800	26.3	2.19	650.00	+34.77%	80.37	77.58	79.72	—
TSM	TSM281215C00640000	Call	2028-12-15	800	26.3	2.19	640.00	+32.70%	83.97	78.21	82.77	—
TSM	TSM281215C00630000	Call	2028-12-15	800	26.3	2.19	630.00	+30.62%	86.01	81.00	85.81	—
TSM	TSM281215C00620000	Call	2028-12-15	800	26.3	2.19	620.00	+28.55%	87.90	85.85	86.65	—
TSM	TSM281215C00610000	Call	2028-12-15	800	26.3	2.19	610.00	+26.48%	93.14	88.33	84.25	—
TSM	TSM281215C00600000	Call	2028-12-15	800	26.3	2.19	600.00	+24.40%	93.91	90.96	92.48	—
TSM	TSM281215C00590000	Call	2028-12-15	800	26.3	2.19	590.00	+22.33%	95.88	91.98	97.06	—
TSM	TSM281215C00580000	Call	2028-12-15	800	26.3	2.19	580.00	+20.26%	100.40	97.42	98.62	—
TSM	TSM281215C00570000	Call	2028-12-15	800	26.3	2.19	570.00	+18.18%	104.91	100.25	83.67	—
TSM	TSM281215C00560000	Call	2028-12-15	800	26.3	2.19	560.00	+16.11%	104.10	103.97	105.08	—
TSM	TSM281215C00550000	Call	2028-12-15	800	26.3	2.19	550.00	+14.04%	111.47	104.94	108.94	—
TSM	TSM281215C00540000	Call	2028-12-15	800	26.3	2.19	540.00	+11.96%	112.99	110.42	112.39	—
TSM	TSM281215C00530000	Call	2028-12-15	800	26.3	2.19	530.00	+9.89%	114.21	111.02	116.58	—
TSM	TSM281215C00520000	Call	2028-12-15	800	26.3	2.19	520.00	+7.82%	118.63	116.88	119.27	—
TSM	TSM281215C00510000	Call	2028-12-15	800	26.3	2.19	510.00	+5.74%	122.10	117.59	121.16	—
TSM	TSM281215C00500000	Call	2028-12-15	800	26.3	2.19	500.00	+3.67%	126.44	123.42	126.36	—
TSM	TSM281215C00490000	Call	2028-12-15	800	26.3	2.19	490.00	+1.60%	131.71	126.87	129.98	—
TSM	TSM281215C00480000	Call	2028-12-15	800	26.3	2.19	480.00	-0.48%	135.11	130.24	132.53	—
TSM	TSM281215C00470000	Call	2028-12-15	800	26.3	2.19	470.00	-2.55%	139.71	137.46	137.54	—
TSM	TSM281215C00460000	Call	2028-12-15	800	26.3	2.19	460.00	-4.62%	143.13	141.75	143.48	—
TSM	TSM281215C00450000	Call	2028-12-15	800	26.3	2.19	450.00	-6.70%	147.28	147.11	147.82	—
TSM	TSM281215C00440000	Call	2028-12-15	800	26.3	2.19	440.00	-8.77%	151.92	151.46	151.46	—
TSM	TSM281215C00430000	Call	2028-12-15	800	26.3	2.19	430.00	-10.84%	155.99	155.26	155.84	—
TSM	TSM281215C00420000	Call	2028-12-15	800	26.3	2.19	420.00	-12.92%	163.46	159.16	161.71	—
TSM	TSM281215C00410000	Call	2028-12-15	800	26.3	2.19	410.00	-14.99%	167.64	165.85	167.94	—
TSM	TSM281215C00400000	Call	2028-12-15	800	26.3	2.19	400.00	-17.06%	172.52	166.28	172.42	—
TSM	TSM281215C00390000	Call	2028-12-15	800	26.3	2.19	390.00	-19.14%	181.54	176.77	176.66	—
TSM	TSM281215C00380000	Call	2028-12-15	800	26.3	2.19	380.00	-21.21%	184.03	183.55	182.52	—
TSM	TSM281215C00370000	Call	2028-12-15	800	26.3	2.19	370.00	-23.28%	192.76	189.21	189.17	—
TSM	TSM281215C00360000	Call	2028-12-15	800	26.3	2.19	360.00	-25.36%	198.01	193.66	195.74	—
TSM	TSM281215C00350000	Call	2028-12-15	800	26.3	2.19	350.00	-27.43%	204.26	194.24	199.51	—
TSM	TSM281215C00340000	Call	2028-12-15	800	26.3	2.19	340.00	-29.50%	209.17	205.68	210.22	—
TSM	TSM281215C00330000	Call	2028-12-15	800	26.3	2.19	330.00	-31.58%	217.09	209.35	214.53	—
TSM	TSM281215C00320000	Call	2028-12-15	800	26.3	2.19	320.00	-33.65%	222.83	213.54	213.64	—
TSM	TSM281215C00310000	Call	2028-12-15	800	26.3	2.19	310.00	-35.72%	228.84	225.40	204.05	—
TSM	TSM281215C00300000	Call	2028-12-15	800	26.3	2.19	300.00	-37.80%	230.70	226.30	233.74	—
TSM	TSM281215C00290000	Call	2028-12-15	800	26.3	2.19	290.00	-39.87%	244.01	234.91	210.96	—
TSM	TSM281215C00280000	Call	2028-12-15	800	26.3	2.19	280.00	-41.94%	248.33	240.45	246.95	—
TSM	TSM281215C00270000	Call	2028-12-15	800	26.3	2.19	270.00	-44.02%	253.01	250.48	254.78	—
TSM	TSM281215C00260000	Call	2028-12-15	800	26.3	2.19	260.00	-46.09%	264.95	260.04	263.64	—
TSM	TSM281215C00250000	Call	2028-12-15	800	26.3	2.19	250.00	-48.17%	274.44	270.44	270.05	—
TSM	TSM281215C00240000	Call	2028-12-15	800	26.3	2.19	240.00	-50.24%	282.06	269.33	234.59	—
TSM	TSM281215C00230000	Call	2028-12-15	800	26.3	2.19	230.00	-52.31%	287.45	277.83	288.84	—
TSM	TSM281215C00220000	Call	2028-12-15	800	26.3	2.19	220.00	-54.39%	292.25	284.83	292.50	—
TSM	TSM281215C00210000	Call	2028-12-15	800	26.3	2.19	210.00	-56.46%	306.73	292.49	304.54	—
TSM	TSM281215C00200000	Call	2028-12-15	800	26.3	2.19	200.00	-58.53%	311.60	307.10	307.50	—
TSM	TSM281215C00195000	Call	2028-12-15	800	26.3	2.19	195.00	-59.57%	316.00	307.54	240.80	—
TSM	TSM281215C00190000	Call	2028-12-15	800	26.3	2.19	190.00	-60.61%	316.50	311.51	253.09	—
TSM	TSM281215C00185000	Call	2028-12-15	800	26.3	2.19	185.00	-61.64%	325.80	313.19	280.72	—
TSM	TSM281215C00180000	Call	2028-12-15	800	26.3	2.19	180.00	-62.68%	323.23	317.81	228.90	—
TSM	TSM281215C00175000	Call	2028-12-15	800	26.3	2.19	175.00	-63.72%	332.49	327.99	301.20	—
TSM	TSM281215C00170000	Call	2028-12-15	800	26.3	2.19	170.00	-64.75%	335.48	331.09	321.95	—
TSM	TSM281215C00165000	Call	2028-12-15	800	26.3	2.19	165.00	-65.79%	340.93	333.52	311.41	—
TSM	TSM281215C00160000	Call	2028-12-15	800	26.3	2.19	160.00	-66.83%	347.87	335.62	315.56	—
TSM	TSM281215P00720000	Put	2028-12-15	800	26.3	2.19	720.00	+49.28%	251.68	249.63	—	—
TSM	TSM281215P00700000	Put	2028-12-15	800	26.3	2.19	700.00	+45.14%	237.95	230.94	236.78	—
TSM	TSM281215P00680000	Put	2028-12-15	800	26.3	2.19	680.00	+40.99%	226.76	216.57	231.14	—
TSM	TSM281215P00670000	Put	2028-12-15	800	26.3	2.19	670.00	+38.92%	218.35	215.16	220.36	—
TSM	TSM281215P00660000	Put	2028-12-15	800	26.3	2.19	660.00	+36.84%	210.87	206.97	212.34	—
TSM	TSM281215P00650000	Put	2028-12-15	800	26.3	2.19	650.00	+34.77%	200.28	198.57	205.52	—
TSM	TSM281215P00640000	Put	2028-12-15	800	26.3	2.19	640.00	+32.70%	194.71	191.12	206.41	—
TSM	TSM281215P00630000	Put	2028-12-15	800	26.3	2.19	630.00	+30.62%	187.77	182.08	185.30	—
TSM	TSM281215P00620000	Put	2028-12-15	800	26.3	2.19	620.00	+28.55%	181.08	176.88	213.27	—
TSM	TSM281215P00610000	Put	2028-12-15	800	26.3	2.19	610.00	+26.48%	173.21	167.66	172.36	—
TSM	TSM281215P00600000	Put	2028-12-15	800	26.3	2.19	600.00	+24.40%	162.31	157.86	169.91	—
TSM	TSM281215P00590000	Put	2028-12-15	800	26.3	2.19	590.00	+22.33%	155.15	154.18	177.50	—
TSM	TSM281215P00580000	Put	2028-12-15	800	26.3	2.19	580.00	+20.26%	148.39	146.52	169.51	—
TSM	TSM281215P00570000	Put	2028-12-15	800	26.3	2.19	570.00	+18.18%	142.35	141.00	162.17	—
TSM	TSM281215P00560000	Put	2028-12-15	800	26.3	2.19	560.00	+16.11%	138.43	132.33	141.31	—
TSM	TSM281215P00550000	Put	2028-12-15	800	26.3	2.19	550.00	+14.04%	132.61	127.49	165.58	—
TSM	TSM281215P00540000	Put	2028-12-15	800	26.3	2.19	540.00	+11.96%	122.55	120.83	127.86	—
TSM	TSM281215P00530000	Put	2028-12-15	800	26.3	2.19	530.00	+9.89%	116.28	114.69	146.37	—
TSM	TSM281215P00520000	Put	2028-12-15	800	26.3	2.19	520.00	+7.82%	113.92	107.62	109.82	—
TSM	TSM281215P00510000	Put	2028-12-15	800	26.3	2.19	510.00	+5.74%	108.34	103.84	119.26	—
TSM	TSM281215P00500000	Put	2028-12-15	800	26.3	2.19	500.00	+3.67%	102.05	97.55	98.00	—
TSM	TSM281215P00490000	Put	2028-12-15	800	26.3	2.19	490.00	+1.60%	96.71	92.75	103.00	—
TSM	TSM281215P00480000	Put	2028-12-15	800	26.3	2.19	480.00	-0.48%	88.71	85.40	88.20	—
TSM	TSM281215P00470000	Put	2028-12-15	800	26.3	2.19	470.00	-2.55%	85.10	82.60	82.58	—
TSM	TSM281215P00460000	Put	2028-12-15	800	26.3	2.19	460.00	-4.62%	80.89	75.43	88.01	—
TSM	TSM281215P00450000	Put	2028-12-15	800	26.3	2.19	450.00	-6.70%	75.27	71.13	76.07	—
TSM	TSM281215P00440000	Put	2028-12-15	800	26.3	2.19	440.00	-8.77%	71.39	66.84	68.00	—
TSM	TSM281215P00430000	Put	2028-12-15	800	26.3	2.19	430.00	-10.84%	66.31	62.62	71.15	—
TSM	TSM281215P00420000	Put	2028-12-15	800	26.3	2.19	420.00	-12.92%	62.01	57.79	61.52	—
TSM	TSM281215P00410000	Put	2028-12-15	800	26.3	2.19	410.00	-14.99%	58.21	53.87	55.42	—
TSM	TSM281215P00400000	Put	2028-12-15	800	26.3	2.19	400.00	-17.06%	53.19	51.14	51.80	—
TSM	TSM281215P00390000	Put	2028-12-15	800	26.3	2.19	390.00	-19.14%	50.06	46.29	47.91	—
TSM	TSM281215P00380000	Put	2028-12-15	800	26.3	2.19	380.00	-21.21%	45.91	42.83	44.10	—
TSM	TSM281215P00370000	Put	2028-12-15	800	26.3	2.19	370.00	-23.28%	41.28	38.91	40.95	—
TSM	TSM281215P00360000	Put	2028-12-15	800	26.3	2.19	360.00	-25.36%	38.30	35.92	40.44	—
TSM	TSM281215P00350000	Put	2028-12-15	800	26.3	2.19	350.00	-27.43%	36.07	34.33	34.40	—
TSM	TSM281215P00340000	Put	2028-12-15	800	26.3	2.19	340.00	-29.50%	32.96	29.82	33.67	—
TSM	TSM281215P00330000	Put	2028-12-15	800	26.3	2.19	330.00	-31.58%	30.52	27.67	29.50	—
TSM	TSM281215P00320000	Put	2028-12-15	800	26.3	2.19	320.00	-33.65%	26.72	25.35	25.40	—
TSM	TSM281215P00310000	Put	2028-12-15	800	26.3	2.19	310.00	-35.72%	24.45	22.05	26.70	—
TSM	TSM281215P00300000	Put	2028-12-15	800	26.3	2.19	300.00	-37.80%	21.77	20.16	20.86	—
TSM	TSM281215P00290000	Put	2028-12-15	800	26.3	2.19	290.00	-39.87%	20.23	17.08	19.90	—
TSM	TSM281215P00280000	Put	2028-12-15	800	26.3	2.19	280.00	-41.94%	18.63	15.72	20.05	—
TSM	TSM281215P00270000	Put	2028-12-15	800	26.3	2.19	270.00	-44.02%	15.54	13.54	16.00	—
TSM	TSM281215P00260000	Put	2028-12-15	800	26.3	2.19	260.00	-46.09%	14.86	12.12	13.67	—
TSM	TSM281215P00250000	Put	2028-12-15	800	26.3	2.19	250.00	-48.17%	12.77	11.49	12.12	—
TSM	TSM281215P00240000	Put	2028-12-15	800	26.3	2.19	240.00	-50.24%	11.51	9.61	12.70	—
TSM	TSM281215P00230000	Put	2028-12-15	800	26.3	2.19	230.00	-52.31%	10.15	8.54	11.15	—
TSM	TSM281215P00220000	Put	2028-12-15	800	26.3	2.19	220.00	-54.39%	8.90	7.59	8.31	—
TSM	TSM281215P00210000	Put	2028-12-15	800	26.3	2.19	210.00	-56.46%	7.62	6.43	7.20	—
TSM	TSM281215P00200000	Put	2028-12-15	800	26.3	2.19	200.00	-58.53%	6.89	6.17	6.45	—
TSM	TSM281215P00195000	Put	2028-12-15	800	26.3	2.19	195.00	-59.57%	6.63	5.16	6.43	—
TSM	TSM281215P00190000	Put	2028-12-15	800	26.3	2.19	190.00	-60.61%	6.22	5.11	6.75	—
TSM	TSM281215P00185000	Put	2028-12-15	800	26.3	2.19	185.00	-61.64%	5.83	4.42	5.75	—
TSM	TSM281215P00180000	Put	2028-12-15	800	26.3	2.19	180.00	-62.68%	5.43	4.16	4.90	—
TSM	TSM281215P00175000	Put	2028-12-15	800	26.3	2.19	175.00	-63.72%	5.15	3.92	7.70	—
TSM	TSM281215P00170000	Put	2028-12-15	800	26.3	2.19	170.00	-64.75%	4.78	3.77	4.80	—
TSM	TSM281215P00165000	Put	2028-12-15	800	26.3	2.19	165.00	-65.79%	4.34	3.30	4.03	—
TSM	TSM281215P00160000	Put	2028-12-15	800	26.3	2.19	160.00	-66.83%	3.93	3.07	3.62	—
TSM	TSM290119C00720000	Call	2029-01-19	835	27.4	2.29	720.00	+49.28%	70.32	64.70	69.25	—
TSM	TSM290119C00700000	Call	2029-01-19	835	27.4	2.29	700.00	+45.14%	72.22	69.13	73.00	—
TSM	TSM290119C00680000	Call	2029-01-19	835	27.4	2.29	680.00	+40.99%	77.56	73.13	—	—
TSM	TSM290119C00660000	Call	2029-01-19	835	27.4	2.29	660.00	+36.84%	82.79	78.66	82.67	—
TSM	TSM290119C00640000	Call	2029-01-19	835	27.4	2.29	640.00	+32.70%	86.03	82.17	85.97	—
TSM	TSM290119C00630000	Call	2029-01-19	835	27.4	2.29	630.00	+30.62%	88.82	84.79	89.42	—
TSM	TSM290119C00620000	Call	2029-01-19	835	27.4	2.29	620.00	+28.55%	91.69	87.57	79.20	—
TSM	TSM290119C00610000	Call	2029-01-19	835	27.4	2.29	610.00	+26.48%	96.26	91.32	80.10	—
TSM	TSM290119C00600000	Call	2029-01-19	835	27.4	2.29	600.00	+24.40%	98.47	91.71	99.80	—
TSM	TSM290119C00590000	Call	2029-01-19	835	27.4	2.29	590.00	+22.33%	99.33	95.16	95.02	—
TSM	TSM290119C00580000	Call	2029-01-19	835	27.4	2.29	580.00	+20.26%	102.21	99.96	82.95	—
TSM	TSM290119C00570000	Call	2029-01-19	835	27.4	2.29	570.00	+18.18%	107.88	102.74	93.42	—
TSM	TSM290119C00560000	Call	2029-01-19	835	27.4	2.29	560.00	+16.11%	110.81	104.21	103.17	—
TSM	TSM290119C00550000	Call	2029-01-19	835	27.4	2.29	550.00	+14.04%	113.12	110.59	115.37	—
TSM	TSM290119C00540000	Call	2029-01-19	835	27.4	2.29	540.00	+11.96%	115.84	112.35	115.60	—
TSM	TSM290119C00530000	Call	2029-01-19	835	27.4	2.29	530.00	+9.89%	118.28	116.84	85.05	—
TSM	TSM290119C00520000	Call	2029-01-19	835	27.4	2.29	520.00	+7.82%	121.79	116.80	124.49	—
TSM	TSM290119C00510000	Call	2029-01-19	835	27.4	2.29	510.00	+5.74%	128.88	125.88	129.22	—
TSM	TSM290119C00500000	Call	2029-01-19	835	27.4	2.29	500.00	+3.67%	130.83	128.64	129.50	—
TSM	TSM290119C00490000	Call	2029-01-19	835	27.4	2.29	490.00	+1.60%	133.98	131.70	134.35	—
TSM	TSM290119C00480000	Call	2029-01-19	835	27.4	2.29	480.00	-0.48%	138.72	136.18	138.19	—
TSM	TSM290119C00470000	Call	2029-01-19	835	27.4	2.29	470.00	-2.55%	140.79	140.39	140.68	—
TSM	TSM290119C00460000	Call	2029-01-19	835	27.4	2.29	460.00	-4.62%	148.09	145.01	146.50	—
TSM	TSM290119C00450000	Call	2029-01-19	835	27.4	2.29	450.00	-6.70%	151.94	145.21	153.00	—
TSM	TSM290119C00440000	Call	2029-01-19	835	27.4	2.29	440.00	-8.77%	158.61	154.11	155.44	—
TSM	TSM290119C00430000	Call	2029-01-19	835	27.4	2.29	430.00	-10.84%	160.26	158.18	163.40	—
TSM	TSM290119C00420000	Call	2029-01-19	835	27.4	2.29	420.00	-12.92%	167.19	162.23	168.05	—
TSM	TSM290119C00410000	Call	2029-01-19	835	27.4	2.29	410.00	-14.99%	173.61	164.12	173.30	—
TSM	TSM290119C00400000	Call	2029-01-19	835	27.4	2.29	400.00	-17.06%	176.32	171.61	175.58	—
TSM	TSM290119C00390000	Call	2029-01-19	835	27.4	2.29	390.00	-19.14%	181.10	180.31	182.22	—
TSM	TSM290119C00380000	Call	2029-01-19	835	27.4	2.29	380.00	-21.21%	190.73	180.49	174.22	—
TSM	TSM290119C00370000	Call	2029-01-19	835	27.4	2.29	370.00	-23.28%	192.10	185.87	164.43	—
TSM	TSM290119C00360000	Call	2029-01-19	835	27.4	2.29	360.00	-25.36%	199.98	194.31	195.84	—
TSM	TSM290119C00350000	Call	2029-01-19	835	27.4	2.29	350.00	-27.43%	207.65	201.04	202.55	—
TSM	TSM290119C00340000	Call	2029-01-19	835	27.4	2.29	340.00	-29.50%	213.81	209.26	210.05	—
TSM	TSM290119C00330000	Call	2029-01-19	835	27.4	2.29	330.00	-31.58%	212.17	210.35	211.17	—
TSM	TSM290119C00320000	Call	2029-01-19	835	27.4	2.29	320.00	-33.65%	224.15	221.85	220.08	—
TSM	TSM290119C00310000	Call	2029-01-19	835	27.4	2.29	310.00	-35.72%	233.08	220.72	225.61	—
TSM	TSM290119C00300000	Call	2029-01-19	835	27.4	2.29	300.00	-37.80%	237.42	233.75	234.70	—
TSM	TSM290119C00290000	Call	2029-01-19	835	27.4	2.29	290.00	-39.87%	241.29	240.64	241.95	—
TSM	TSM290119C00280000	Call	2029-01-19	835	27.4	2.29	280.00	-41.94%	250.28	245.05	251.50	—
TSM	TSM290119C00270000	Call	2029-01-19	835	27.4	2.29	270.00	-44.02%	262.00	256.46	233.56	—
TSM	TSM290119C00260000	Call	2029-01-19	835	27.4	2.29	260.00	-46.09%	266.14	261.64	228.11	—
TSM	TSM290119C00250000	Call	2029-01-19	835	27.4	2.29	250.00	-48.17%	271.19	270.15	271.00	—
TSM	TSM290119C00240000	Call	2029-01-19	835	27.4	2.29	240.00	-50.24%	281.91	273.08	241.70	—
TSM	TSM290119C00230000	Call	2029-01-19	835	27.4	2.29	230.00	-52.31%	288.29	279.78	—	—
TSM	TSM290119C00220000	Call	2029-01-19	835	27.4	2.29	220.00	-54.39%	299.85	293.97	259.56	—
TSM	TSM290119C00210000	Call	2029-01-19	835	27.4	2.29	210.00	-56.46%	301.20	292.17	301.45	—
TSM	TSM290119P00720000	Put	2029-01-19	835	27.4	2.29	720.00	+49.28%	261.18	257.18	254.00	—
TSM	TSM290119P00700000	Put	2029-01-19	835	27.4	2.29	700.00	+45.14%	239.34	235.53	—	—
TSM	TSM290119P00680000	Put	2029-01-19	835	27.4	2.29	680.00	+40.99%	220.44	218.63	—	—
TSM	TSM290119P00660000	Put	2029-01-19	835	27.4	2.29	660.00	+36.84%	209.79	206.15	203.18	—
TSM	TSM290119P00640000	Put	2029-01-19	835	27.4	2.29	640.00	+32.70%	195.29	190.51	192.30	—
TSM	TSM290119P00630000	Put	2029-01-19	835	27.4	2.29	630.00	+30.62%	183.98	180.38	183.81	—
TSM	TSM290119P00620000	Put	2029-01-19	835	27.4	2.29	620.00	+28.55%	177.44	173.30	179.37	—
TSM	TSM290119P00610000	Put	2029-01-19	835	27.4	2.29	610.00	+26.48%	171.78	166.74	172.64	—
TSM	TSM290119P00600000	Put	2029-01-19	835	27.4	2.29	600.00	+24.40%	167.66	162.04	164.11	—
TSM	TSM290119P00590000	Put	2029-01-19	835	27.4	2.29	590.00	+22.33%	160.98	152.17	171.52	—
TSM	TSM290119P00580000	Put	2029-01-19	835	27.4	2.29	580.00	+20.26%	150.83	148.25	164.26	—
TSM	TSM290119P00570000	Put	2029-01-19	835	27.4	2.29	570.00	+18.18%	144.44	142.14	157.39	—
TSM	TSM290119P00560000	Put	2029-01-19	835	27.4	2.29	560.00	+16.11%	136.48	134.03	149.27	—
TSM	TSM290119P00550000	Put	2029-01-19	835	27.4	2.29	550.00	+14.04%	134.97	126.77	130.93	—
TSM	TSM290119P00540000	Put	2029-01-19	835	27.4	2.29	540.00	+11.96%	124.58	123.31	125.15	—
TSM	TSM290119P00530000	Put	2029-01-19	835	27.4	2.29	530.00	+9.89%	120.24	114.00	118.90	—
TSM	TSM290119P00520000	Put	2029-01-19	835	27.4	2.29	520.00	+7.82%	114.88	108.89	112.14	—
TSM	TSM290119P00510000	Put	2029-01-19	835	27.4	2.29	510.00	+5.74%	107.43	102.35	111.75	—
TSM	TSM290119P00500000	Put	2029-01-19	835	27.4	2.29	500.00	+3.67%	102.56	97.24	100.02	—
TSM	TSM290119P00490000	Put	2029-01-19	835	27.4	2.29	490.00	+1.60%	98.21	91.57	94.75	—
TSM	TSM290119P00480000	Put	2029-01-19	835	27.4	2.29	480.00	-0.48%	92.36	89.22	88.60	—
TSM	TSM290119P00470000	Put	2029-01-19	835	27.4	2.29	470.00	-2.55%	84.80	82.55	84.98	—
TSM	TSM290119P00460000	Put	2029-01-19	835	27.4	2.29	460.00	-4.62%	80.25	78.35	85.52	—
TSM	TSM290119P00450000	Put	2029-01-19	835	27.4	2.29	450.00	-6.70%	78.44	72.34	83.74	—
TSM	TSM290119P00440000	Put	2029-01-19	835	27.4	2.29	440.00	-8.77%	73.92	68.18	70.00	—
TSM	TSM290119P00430000	Put	2029-01-19	835	27.4	2.29	430.00	-10.84%	67.86	63.81	80.60	—
TSM	TSM290119P00420000	Put	2029-01-19	835	27.4	2.29	420.00	-12.92%	64.15	57.93	69.30	—
TSM	TSM290119P00410000	Put	2029-01-19	835	27.4	2.29	410.00	-14.99%	59.70	55.48	57.00	—
TSM	TSM290119P00400000	Put	2029-01-19	835	27.4	2.29	400.00	-17.06%	55.24	51.78	53.00	—
TSM	TSM290119P00390000	Put	2029-01-19	835	27.4	2.29	390.00	-19.14%	51.71	46.85	49.30	—
TSM	TSM290119P00380000	Put	2029-01-19	835	27.4	2.29	380.00	-21.21%	48.40	44.58	52.00	—
TSM	TSM290119P00370000	Put	2029-01-19	835	27.4	2.29	370.00	-23.28%	42.53	40.51	41.74	—
TSM	TSM290119P00360000	Put	2029-01-19	835	27.4	2.29	360.00	-25.36%	40.59	37.37	44.80	—
TSM	TSM290119P00350000	Put	2029-01-19	835	27.4	2.29	350.00	-27.43%	37.43	34.85	35.48	—
TSM	TSM290119P00340000	Put	2029-01-19	835	27.4	2.29	340.00	-29.50%	33.46	31.17	33.70	—
TSM	TSM290119P00330000	Put	2029-01-19	835	27.4	2.29	330.00	-31.58%	31.83	29.26	—	—
TSM	TSM290119P00320000	Put	2029-01-19	835	27.4	2.29	320.00	-33.65%	28.14	26.36	27.20	—
TSM	TSM290119P00310000	Put	2029-01-19	835	27.4	2.29	310.00	-35.72%	24.96	23.51	25.25	—
TSM	TSM290119P00300000	Put	2029-01-19	835	27.4	2.29	300.00	-37.80%	23.63	21.04	22.26	—
TSM	TSM290119P00290000	Put	2029-01-19	835	27.4	2.29	290.00	-39.87%	20.53	17.81	24.01	—
TSM	TSM290119P00280000	Put	2029-01-19	835	27.4	2.29	280.00	-41.94%	18.62	16.31	18.15	—
TSM	TSM290119P00270000	Put	2029-01-19	835	27.4	2.29	270.00	-44.02%	16.77	14.76	16.15	—
TSM	TSM290119P00260000	Put	2029-01-19	835	27.4	2.29	260.00	-46.09%	15.49	12.80	14.25	—
TSM	TSM290119P00250000	Put	2029-01-19	835	27.4	2.29	250.00	-48.17%	13.40	12.02	13.15	—
TSM	TSM290119P00240000	Put	2029-01-19	835	27.4	2.29	240.00	-50.24%	11.66	10.69	11.40	—
TSM	TSM290119P00230000	Put	2029-01-19	835	27.4	2.29	230.00	-52.31%	10.76	9.29	10.77	—
TSM	TSM290119P00220000	Put	2029-01-19	835	27.4	2.29	220.00	-54.39%	9.50	8.19	9.18	—
TSM	TSM290119P00210000	Put	2029-01-19	835	27.4	2.29	210.00	-56.46%	8.12	6.93	7.70	—