XLK Options ChainState Street Technology Select Sector SPDR ETF

Spot 202.00 · 2,614 contracts · 18 expiries · built 2026-10-07

Right

Expiry

ULA	Option Code	Right	Expiry	DTE	MTE	YTE	Strike	Stk / Prc Δ%	Ask	Bid	Last	OI
XLK	XLK261009C00245000	Call	2026-10-09	2	0.1	0.01	245.00	+21.29%	0.03	0.00	0.01	2
XLK	XLK261009C00240000	Call	2026-10-09	2	0.1	0.01	240.00	+18.81%	0.01	0.00	—	—
XLK	XLK261009C00235000	Call	2026-10-09	2	0.1	0.01	235.00	+16.34%	0.01	0.00	—	—
XLK	XLK261009C00230000	Call	2026-10-09	2	0.1	0.01	230.00	+13.86%	0.01	0.00	—	—
XLK	XLK261009C00225000	Call	2026-10-09	2	0.1	0.01	225.00	+11.39%	0.03	0.00	—	—
XLK	XLK261009C00222500	Call	2026-10-09	2	0.1	0.01	222.50	+10.15%	0.01	0.00	—	—
XLK	XLK261009C00220000	Call	2026-10-09	2	0.1	0.01	220.00	+8.91%	0.01	0.00	—	—
XLK	XLK261009C00217500	Call	2026-10-09	2	0.1	0.01	217.50	+7.67%	0.03	0.00	—	—
XLK	XLK261009C00215000	Call	2026-10-09	2	0.1	0.01	215.00	+6.44%	0.07	0.00	0.01	24
XLK	XLK261009C00212500	Call	2026-10-09	2	0.1	0.01	212.50	+5.20%	0.01	0.00	0.01	1,940
XLK	XLK261009C00210000	Call	2026-10-09	2	0.1	0.01	210.00	+3.96%	0.09	0.06	0.04	148
XLK	XLK261009C00207500	Call	2026-10-09	2	0.1	0.01	207.50	+2.72%	0.19	0.05	0.14	89
XLK	XLK261009C00205000	Call	2026-10-09	2	0.1	0.01	205.00	+1.49%	0.53	0.28	0.45	665
XLK	XLK261009C00202500	Call	2026-10-09	2	0.1	0.01	202.50	+0.25%	1.53	1.23	1.38	236
XLK	XLK261009C00200000	Call	2026-10-09	2	0.1	0.01	200.00	-0.99%	3.12	2.66	2.87	328
XLK	XLK261009C00199000	Call	2026-10-09	2	0.1	0.01	199.00	-1.49%	3.95	3.17	4.00	66
XLK	XLK261009C00198000	Call	2026-10-09	2	0.1	0.01	198.00	-1.98%	4.84	3.67	4.45	1,076
XLK	XLK261009C00197500	Call	2026-10-09	2	0.1	0.01	197.50	-2.23%	6.14	4.15	5.23	22
XLK	XLK261009C00197000	Call	2026-10-09	2	0.1	0.01	197.00	-2.48%	5.93	5.02	5.58	153
XLK	XLK261009C00196000	Call	2026-10-09	2	0.1	0.01	196.00	-2.97%	6.92	5.75	6.78	114
XLK	XLK261009C00195000	Call	2026-10-09	2	0.1	0.01	195.00	-3.47%	7.44	6.76	7.27	878
XLK	XLK261009C00194000	Call	2026-10-09	2	0.1	0.01	194.00	-3.96%	9.21	7.40	8.77	325
XLK	XLK261009C00193000	Call	2026-10-09	2	0.1	0.01	193.00	-4.46%	10.63	8.08	9.75	58
XLK	XLK261009C00192500	Call	2026-10-09	2	0.1	0.01	192.50	-4.70%	11.24	8.68	10.55	29
XLK	XLK261009C00192000	Call	2026-10-09	2	0.1	0.01	192.00	-4.95%	10.66	9.60	10.30	12
XLK	XLK261009C00191000	Call	2026-10-09	2	0.1	0.01	191.00	-5.45%	12.24	9.93	11.68	37
XLK	XLK261009C00190000	Call	2026-10-09	2	0.1	0.01	190.00	-5.94%	13.02	11.92	12.37	69
XLK	XLK261009C00189000	Call	2026-10-09	2	0.1	0.01	189.00	-6.44%	15.25	12.57	11.93	120
XLK	XLK261009C00188000	Call	2026-10-09	2	0.1	0.01	188.00	-6.93%	14.93	12.38	14.70	194
XLK	XLK261009C00187500	Call	2026-10-09	2	0.1	0.01	187.50	-7.18%	15.88	14.45	15.18	115
XLK	XLK261009C00187000	Call	2026-10-09	2	0.1	0.01	187.00	-7.43%	17.50	13.63	15.63	69
XLK	XLK261009C00186000	Call	2026-10-09	2	0.1	0.01	186.00	-7.92%	18.52	14.67	16.90	74
XLK	XLK261009C00185000	Call	2026-10-09	2	0.1	0.01	185.00	-8.42%	19.25	15.76	17.94	38
XLK	XLK261009C00184000	Call	2026-10-09	2	0.1	0.01	184.00	-8.91%	20.32	17.13	18.81	57
XLK	XLK261009C00183000	Call	2026-10-09	2	0.1	0.01	183.00	-9.41%	20.16	18.20	19.80	53
XLK	XLK261009C00182500	Call	2026-10-09	2	0.1	0.01	182.50	-9.65%	21.10	18.38	20.14	17
XLK	XLK261009C00182000	Call	2026-10-09	2	0.1	0.01	182.00	-9.90%	22.01	18.84	20.59	27
XLK	XLK261009C00181000	Call	2026-10-09	2	0.1	0.01	181.00	-10.40%	22.07	19.79	21.83	27
XLK	XLK261009C00180000	Call	2026-10-09	2	0.1	0.01	180.00	-10.89%	23.79	21.18	22.81	18
XLK	XLK261009C00179000	Call	2026-10-09	2	0.1	0.01	179.00	-11.39%	23.91	22.41	23.80	13
XLK	XLK261009C00178000	Call	2026-10-09	2	0.1	0.01	178.00	-11.88%	24.38	22.84	24.73	39
XLK	XLK261009C00177500	Call	2026-10-09	2	0.1	0.01	177.50	-12.13%	26.35	22.99	25.10	66
XLK	XLK261009C00177000	Call	2026-10-09	2	0.1	0.01	177.00	-12.38%	27.56	23.96	25.59	51
XLK	XLK261009C00176000	Call	2026-10-09	2	0.1	0.01	176.00	-12.87%	27.83	24.92	26.79	4
XLK	XLK261009C00175000	Call	2026-10-09	2	0.1	0.01	175.00	-13.37%	28.73	25.89	27.86	6
XLK	XLK261009C00174000	Call	2026-10-09	2	0.1	0.01	174.00	-13.86%	29.64	26.56	28.81	9
XLK	XLK261009C00173000	Call	2026-10-09	2	0.1	0.01	173.00	-14.36%	30.84	27.60	29.79	6
XLK	XLK261009C00172500	Call	2026-10-09	2	0.1	0.01	172.50	-14.60%	30.75	28.66	30.26	74
XLK	XLK261009C00172000	Call	2026-10-09	2	0.1	0.01	172.00	-14.85%	30.93	28.46	30.71	74
XLK	XLK261009C00171000	Call	2026-10-09	2	0.1	0.01	171.00	-15.35%	32.68	30.35	31.85	59
XLK	XLK261009C00170000	Call	2026-10-09	2	0.1	0.01	170.00	-15.84%	33.18	31.01	32.82	2
XLK	XLK261009C00169000	Call	2026-10-09	2	0.1	0.01	169.00	-16.34%	35.30	31.60	34.15	4
XLK	XLK261009C00165000	Call	2026-10-09	2	0.1	0.01	165.00	-18.32%	38.94	36.18	37.67	73
XLK	XLK261009C00160000	Call	2026-10-09	2	0.1	0.01	160.00	-20.79%	44.31	41.71	43.08	4
XLK	XLK261009C00155000	Call	2026-10-09	2	0.1	0.01	155.00	-23.27%	48.48	45.64	48.52	19
XLK	XLK261009C00150000	Call	2026-10-09	2	0.1	0.01	150.00	-25.74%	52.32	51.10	52.54	231
XLK	XLK261009C00145000	Call	2026-10-09	2	0.1	0.01	145.00	-28.22%	59.35	55.18	57.87	221
XLK	XLK261009C00140000	Call	2026-10-09	2	0.1	0.01	140.00	-30.69%	64.30	61.16	62.66	1
XLK	XLK261009C00135000	Call	2026-10-09	2	0.1	0.01	135.00	-33.17%	67.72	66.51	67.59	1
XLK	XLK261009C00130000	Call	2026-10-09	2	0.1	0.01	130.00	-35.64%	73.54	71.08	72.67	5
XLK	XLK261009C00125000	Call	2026-10-09	2	0.1	0.01	125.00	-38.12%	79.08	76.34	77.06	—
XLK	XLK261009C00120000	Call	2026-10-09	2	0.1	0.01	120.00	-40.59%	83.54	78.87	83.32	2
XLK	XLK261009C00115000	Call	2026-10-09	2	0.1	0.01	115.00	-43.07%	89.07	85.02	87.75	5
XLK	XLK261009C00110000	Call	2026-10-09	2	0.1	0.01	110.00	-45.54%	91.68	89.81	92.68	2
XLK	XLK261009C00105000	Call	2026-10-09	2	0.1	0.01	105.00	-48.02%	97.83	96.03	97.79	3
XLK	XLK261009C00100000	Call	2026-10-09	2	0.1	0.01	100.00	-50.50%	104.16	100.31	102.78	2
XLK	XLK261009P00245000	Put	2026-10-09	2	0.1	0.01	245.00	+21.29%	44.52	42.10	42.44	—
XLK	XLK261009P00240000	Put	2026-10-09	2	0.1	0.01	240.00	+18.81%	40.04	37.02	37.56	—
XLK	XLK261009P00235000	Put	2026-10-09	2	0.1	0.01	235.00	+16.34%	34.54	30.59	32.28	—
XLK	XLK261009P00230000	Put	2026-10-09	2	0.1	0.01	230.00	+13.86%	29.14	25.52	27.30	—
XLK	XLK261009P00225000	Put	2026-10-09	2	0.1	0.01	225.00	+11.39%	23.92	21.68	22.35	—
XLK	XLK261009P00222500	Put	2026-10-09	2	0.1	0.01	222.50	+10.15%	21.40	18.98	19.87	—
XLK	XLK261009P00220000	Put	2026-10-09	2	0.1	0.01	220.00	+8.91%	18.03	16.71	—	—
XLK	XLK261009P00217500	Put	2026-10-09	2	0.1	0.01	217.50	+7.67%	17.03	13.43	—	—
XLK	XLK261009P00215000	Put	2026-10-09	2	0.1	0.01	215.00	+6.44%	13.40	11.62	—	—
XLK	XLK261009P00212500	Put	2026-10-09	2	0.1	0.01	212.50	+5.20%	12.46	9.56	—	—
XLK	XLK261009P00210000	Put	2026-10-09	2	0.1	0.01	210.00	+3.96%	8.53	7.28	7.60	—
XLK	XLK261009P00207500	Put	2026-10-09	2	0.1	0.01	207.50	+2.72%	5.91	4.68	7.20	1
XLK	XLK261009P00205000	Put	2026-10-09	2	0.1	0.01	205.00	+1.49%	3.62	3.07	3.37	13
XLK	XLK261009P00202500	Put	2026-10-09	2	0.1	0.01	202.50	+0.25%	1.82	1.37	1.65	5
XLK	XLK261009P00200000	Put	2026-10-09	2	0.1	0.01	200.00	-0.99%	0.90	0.65	0.70	70
XLK	XLK261009P00199000	Put	2026-10-09	2	0.1	0.01	199.00	-1.49%	0.60	0.47	0.43	48
XLK	XLK261009P00198000	Put	2026-10-09	2	0.1	0.01	198.00	-1.98%	0.37	0.25	0.36	129
XLK	XLK261009P00197500	Put	2026-10-09	2	0.1	0.01	197.50	-2.23%	0.46	0.22	0.26	25
XLK	XLK261009P00197000	Put	2026-10-09	2	0.1	0.01	197.00	-2.48%	0.35	0.22	0.17	197
XLK	XLK261009P00196000	Put	2026-10-09	2	0.1	0.01	196.00	-2.97%	0.20	0.15	0.18	273
XLK	XLK261009P00195000	Put	2026-10-09	2	0.1	0.01	195.00	-3.47%	0.27	0.09	0.14	595
XLK	XLK261009P00194000	Put	2026-10-09	2	0.1	0.01	194.00	-3.96%	0.20	0.07	0.11	304
XLK	XLK261009P00193000	Put	2026-10-09	2	0.1	0.01	193.00	-4.46%	0.32	0.00	0.07	86
XLK	XLK261009P00192500	Put	2026-10-09	2	0.1	0.01	192.50	-4.70%	0.31	0.03	0.08	248
XLK	XLK261009P00192000	Put	2026-10-09	2	0.1	0.01	192.00	-4.95%	0.30	0.01	0.11	153
XLK	XLK261009P00191000	Put	2026-10-09	2	0.1	0.01	191.00	-5.45%	0.28	0.00	0.06	70
XLK	XLK261009P00190000	Put	2026-10-09	2	0.1	0.01	190.00	-5.94%	0.11	0.01	0.04	1,599
XLK	XLK261009P00189000	Put	2026-10-09	2	0.1	0.01	189.00	-6.44%	0.08	0.00	0.07	688
XLK	XLK261009P00188000	Put	2026-10-09	2	0.1	0.01	188.00	-6.93%	0.20	0.00	0.03	274
XLK	XLK261009P00187500	Put	2026-10-09	2	0.1	0.01	187.50	-7.18%	0.07	0.00	0.08	451
XLK	XLK261009P00187000	Put	2026-10-09	2	0.1	0.01	187.00	-7.43%	0.23	0.00	0.05	863
XLK	XLK261009P00186000	Put	2026-10-09	2	0.1	0.01	186.00	-7.92%	0.02	0.00	0.03	225
XLK	XLK261009P00185000	Put	2026-10-09	2	0.1	0.01	185.00	-8.42%	0.24	0.01	0.03	391
XLK	XLK261009P00184000	Put	2026-10-09	2	0.1	0.01	184.00	-8.91%	0.03	0.00	0.03	93
XLK	XLK261009P00183000	Put	2026-10-09	2	0.1	0.01	183.00	-9.41%	0.26	0.00	0.04	187
XLK	XLK261009P00182500	Put	2026-10-09	2	0.1	0.01	182.50	-9.65%	0.06	0.00	0.06	211
XLK	XLK261009P00182000	Put	2026-10-09	2	0.1	0.01	182.00	-9.90%	0.05	0.00	0.02	100
XLK	XLK261009P00181000	Put	2026-10-09	2	0.1	0.01	181.00	-10.40%	0.24	0.00	0.02	18
XLK	XLK261009P00180000	Put	2026-10-09	2	0.1	0.01	180.00	-10.89%	0.04	0.00	0.01	128
XLK	XLK261009P00179000	Put	2026-10-09	2	0.1	0.01	179.00	-11.39%	0.07	0.00	0.01	190
XLK	XLK261009P00178000	Put	2026-10-09	2	0.1	0.01	178.00	-11.88%	0.04	0.00	0.03	94
XLK	XLK261009P00177500	Put	2026-10-09	2	0.1	0.01	177.50	-12.13%	0.01	0.00	0.01	9
XLK	XLK261009P00177000	Put	2026-10-09	2	0.1	0.01	177.00	-12.38%	0.01	0.00	0.02	13
XLK	XLK261009P00176000	Put	2026-10-09	2	0.1	0.01	176.00	-12.87%	0.04	0.00	0.32	20
XLK	XLK261009P00175000	Put	2026-10-09	2	0.1	0.01	175.00	-13.37%	0.01	0.00	0.01	200
XLK	XLK261009P00174000	Put	2026-10-09	2	0.1	0.01	174.00	-13.86%	0.01	0.00	0.02	80
XLK	XLK261009P00173000	Put	2026-10-09	2	0.1	0.01	173.00	-14.36%	0.01	0.00	0.01	13
XLK	XLK261009P00172500	Put	2026-10-09	2	0.1	0.01	172.50	-14.60%	0.01	0.00	0.02	3
XLK	XLK261009P00172000	Put	2026-10-09	2	0.1	0.01	172.00	-14.85%	0.01	0.00	0.01	10
XLK	XLK261009P00171000	Put	2026-10-09	2	0.1	0.01	171.00	-15.35%	0.04	0.00	0.04	75
XLK	XLK261009P00170000	Put	2026-10-09	2	0.1	0.01	170.00	-15.84%	0.01	0.00	0.01	52
XLK	XLK261009P00169000	Put	2026-10-09	2	0.1	0.01	169.00	-16.34%	1.59	0.00	0.04	81
XLK	XLK261009P00165000	Put	2026-10-09	2	0.1	0.01	165.00	-18.32%	0.17	0.00	0.02	44
XLK	XLK261009P00160000	Put	2026-10-09	2	0.1	0.01	160.00	-20.79%	0.09	0.00	0.03	594
XLK	XLK261009P00155000	Put	2026-10-09	2	0.1	0.01	155.00	-23.27%	0.33	0.00	—	—
XLK	XLK261009P00150000	Put	2026-10-09	2	0.1	0.01	150.00	-25.74%	0.49	0.00	0.03	79
XLK	XLK261009P00145000	Put	2026-10-09	2	0.1	0.01	145.00	-28.22%	0.13	0.00	0.05	200
XLK	XLK261009P00140000	Put	2026-10-09	2	0.1	0.01	140.00	-30.69%	0.03	0.00	0.05	1
XLK	XLK261009P00135000	Put	2026-10-09	2	0.1	0.01	135.00	-33.17%	0.03	0.00	0.01	81,223
XLK	XLK261009P00130000	Put	2026-10-09	2	0.1	0.01	130.00	-35.64%	0.40	0.00	0.07	1
XLK	XLK261009P00125000	Put	2026-10-09	2	0.1	0.01	125.00	-38.12%	0.27	0.00	0.01	1,040
XLK	XLK261009P00120000	Put	2026-10-09	2	0.1	0.01	120.00	-40.59%	0.34	0.00	0.18	1
XLK	XLK261009P00115000	Put	2026-10-09	2	0.1	0.01	115.00	-43.07%	0.11	0.00	0.10	—
XLK	XLK261009P00110000	Put	2026-10-09	2	0.1	0.01	110.00	-45.54%	0.11	0.00	0.07	1
XLK	XLK261009P00105000	Put	2026-10-09	2	0.1	0.01	105.00	-48.02%	0.11	0.00	—	—
XLK	XLK261009P00100000	Put	2026-10-09	2	0.1	0.01	100.00	-50.50%	0.01	0.00	—	—
XLK	XLK261016C00245000	Call	2026-10-16	9	0.3	0.02	245.00	+21.29%	0.40	0.00	—	—
XLK	XLK261016C00240000	Call	2026-10-16	9	0.3	0.02	240.00	+18.81%	0.18	0.00	—	—
XLK	XLK261016C00235000	Call	2026-10-16	9	0.3	0.02	235.00	+16.34%	0.35	0.00	0.03	—
XLK	XLK261016C00230000	Call	2026-10-16	9	0.3	0.02	230.00	+13.86%	0.22	0.00	0.04	—
XLK	XLK261016C00225000	Call	2026-10-16	9	0.3	0.02	225.00	+11.39%	0.19	0.00	0.14	—
XLK	XLK261016C00222500	Call	2026-10-16	9	0.3	0.02	222.50	+10.15%	0.64	0.00	—	—
XLK	XLK261016C00220000	Call	2026-10-16	9	0.3	0.02	220.00	+8.91%	0.26	0.00	0.03	—
XLK	XLK261016C00217500	Call	2026-10-16	9	0.3	0.02	217.50	+7.67%	0.41	0.00	0.09	—
XLK	XLK261016C00215000	Call	2026-10-16	9	0.3	0.02	215.00	+6.44%	0.34	0.01	0.18	—
XLK	XLK261016C00212500	Call	2026-10-16	9	0.3	0.02	212.50	+5.20%	0.34	0.20	0.29	—
XLK	XLK261016C00210000	Call	2026-10-16	9	0.3	0.02	210.00	+3.96%	0.57	0.47	0.45	—
XLK	XLK261016C00207500	Call	2026-10-16	9	0.3	0.02	207.50	+2.72%	1.07	0.80	1.03	—
XLK	XLK261016C00205000	Call	2026-10-16	9	0.3	0.02	205.00	+1.49%	1.79	1.46	1.73	—
XLK	XLK261016C00202500	Call	2026-10-16	9	0.3	0.02	202.50	+0.25%	2.90	2.61	2.95	—
XLK	XLK261016C00200000	Call	2026-10-16	9	0.3	0.02	200.00	-0.99%	4.27	3.83	4.20	—
XLK	XLK261016C00199000	Call	2026-10-16	9	0.3	0.02	199.00	-1.49%	5.32	4.56	5.55	—
XLK	XLK261016C00198000	Call	2026-10-16	9	0.3	0.02	198.00	-1.98%	6.02	4.47	6.30	—
XLK	XLK261016C00197500	Call	2026-10-16	9	0.3	0.02	197.50	-2.23%	6.28	4.88	6.30	—
XLK	XLK261016C00197000	Call	2026-10-16	9	0.3	0.02	197.00	-2.48%	6.40	6.10	6.70	—
XLK	XLK261016C00196000	Call	2026-10-16	9	0.3	0.02	196.00	-2.97%	7.80	6.17	7.60	—
XLK	XLK261016C00195000	Call	2026-10-16	9	0.3	0.02	195.00	-3.47%	8.24	7.89	8.20	—
XLK	XLK261016C00194000	Call	2026-10-16	9	0.3	0.02	194.00	-3.96%	10.07	7.79	8.95	—
XLK	XLK261016C00193000	Call	2026-10-16	9	0.3	0.02	193.00	-4.46%	10.35	9.40	9.85	—
XLK	XLK261016C00192500	Call	2026-10-16	9	0.3	0.02	192.50	-4.70%	11.09	9.90	10.20	—
XLK	XLK261016C00192000	Call	2026-10-16	9	0.3	0.02	192.00	-4.95%	11.38	10.71	10.86	—
XLK	XLK261016C00191000	Call	2026-10-16	9	0.3	0.02	191.00	-5.45%	12.69	11.22	12.00	—
XLK	XLK261016C00190000	Call	2026-10-16	9	0.3	0.02	190.00	-5.94%	13.12	11.42	13.01	—
XLK	XLK261016C00189000	Call	2026-10-16	9	0.3	0.02	189.00	-6.44%	14.96	12.27	14.25	—
XLK	XLK261016C00188000	Call	2026-10-16	9	0.3	0.02	188.00	-6.93%	15.65	13.62	15.40	—
XLK	XLK261016C00187500	Call	2026-10-16	9	0.3	0.02	187.50	-7.18%	16.60	14.65	15.59	—
XLK	XLK261016C00187000	Call	2026-10-16	9	0.3	0.02	187.00	-7.43%	16.48	15.28	15.58	—
XLK	XLK261016C00186000	Call	2026-10-16	9	0.3	0.02	186.00	-7.92%	17.98	15.21	17.10	—
XLK	XLK261016C00185000	Call	2026-10-16	9	0.3	0.02	185.00	-8.42%	19.17	16.38	17.89	—
XLK	XLK261016C00184000	Call	2026-10-16	9	0.3	0.02	184.00	-8.91%	20.36	17.68	18.70	—
XLK	XLK261016C00183000	Call	2026-10-16	9	0.3	0.02	183.00	-9.41%	21.19	18.29	18.37	—
XLK	XLK261016C00182500	Call	2026-10-16	9	0.3	0.02	182.50	-9.65%	21.02	19.70	14.65	—
XLK	XLK261016C00182000	Call	2026-10-16	9	0.3	0.02	182.00	-9.90%	21.42	19.18	19.15	—
XLK	XLK261016C00181000	Call	2026-10-16	9	0.3	0.02	181.00	-10.40%	22.55	19.35	21.84	—
XLK	XLK261016C00180000	Call	2026-10-16	9	0.3	0.02	180.00	-10.89%	22.49	21.22	23.27	—
XLK	XLK261016C00179000	Call	2026-10-16	9	0.3	0.02	179.00	-11.39%	25.76	21.58	18.12	—
XLK	XLK261016C00178000	Call	2026-10-16	9	0.3	0.02	178.00	-11.88%	24.97	22.72	23.07	—
XLK	XLK261016C00177500	Call	2026-10-16	9	0.3	0.02	177.50	-12.13%	26.64	23.85	19.80	—
XLK	XLK261016C00177000	Call	2026-10-16	9	0.3	0.02	177.00	-12.38%	26.75	24.66	25.70	—
XLK	XLK261016C00176000	Call	2026-10-16	9	0.3	0.02	176.00	-12.87%	27.99	24.15	24.66	—
XLK	XLK261016C00175000	Call	2026-10-16	9	0.3	0.02	175.00	-13.37%	28.03	25.41	27.72	—
XLK	XLK261016C00174000	Call	2026-10-16	9	0.3	0.02	174.00	-13.86%	30.18	27.22	29.21	—
XLK	XLK261016C00173000	Call	2026-10-16	9	0.3	0.02	173.00	-14.36%	31.35	27.18	23.80	—
XLK	XLK261016C00172000	Call	2026-10-16	9	0.3	0.02	172.00	-14.85%	32.94	28.83	25.97	—
XLK	XLK261016C00171000	Call	2026-10-16	9	0.3	0.02	171.00	-15.35%	32.65	29.63	26.15	—
XLK	XLK261016C00170000	Call	2026-10-16	9	0.3	0.02	170.00	-15.84%	32.95	32.30	33.30	—
XLK	XLK261016C00165000	Call	2026-10-16	9	0.3	0.02	165.00	-18.32%	37.54	37.36	30.42	—
XLK	XLK261016C00160000	Call	2026-10-16	9	0.3	0.02	160.00	-20.79%	43.79	40.99	41.19	—
XLK	XLK261016C00155000	Call	2026-10-16	9	0.3	0.02	155.00	-23.27%	48.35	45.96	45.79	—
XLK	XLK261016C00150000	Call	2026-10-16	9	0.3	0.02	150.00	-25.74%	54.91	49.93	46.25	—
XLK	XLK261016C00145000	Call	2026-10-16	9	0.3	0.02	145.00	-28.22%	60.10	57.31	51.52	—
XLK	XLK261016C00140000	Call	2026-10-16	9	0.3	0.02	140.00	-30.69%	64.03	61.76	30.10	—
XLK	XLK261016C00135000	Call	2026-10-16	9	0.3	0.02	135.00	-33.17%	70.02	64.69	—	—
XLK	XLK261016C00130000	Call	2026-10-16	9	0.3	0.02	130.00	-35.64%	73.55	69.69	55.47	—
XLK	XLK261016C00125000	Call	2026-10-16	9	0.3	0.02	125.00	-38.12%	77.67	76.41	—	—
XLK	XLK261016C00120000	Call	2026-10-16	9	0.3	0.02	120.00	-40.59%	83.71	82.21	75.00	—
XLK	XLK261016C00115000	Call	2026-10-16	9	0.3	0.02	115.00	-43.07%	90.16	87.43	70.29	—
XLK	XLK261016P00245000	Put	2026-10-16	9	0.3	0.02	245.00	+21.29%	43.98	40.68	—	—
XLK	XLK261016P00240000	Put	2026-10-16	9	0.3	0.02	240.00	+18.81%	39.92	35.59	—	—
XLK	XLK261016P00235000	Put	2026-10-16	9	0.3	0.02	235.00	+16.34%	33.63	30.93	—	—
XLK	XLK261016P00230000	Put	2026-10-16	9	0.3	0.02	230.00	+13.86%	29.31	26.43	—	—
XLK	XLK261016P00225000	Put	2026-10-16	9	0.3	0.02	225.00	+11.39%	23.72	21.82	—	—
XLK	XLK261016P00222500	Put	2026-10-16	9	0.3	0.02	222.50	+10.15%	20.78	19.02	—	—
XLK	XLK261016P00220000	Put	2026-10-16	9	0.3	0.02	220.00	+8.91%	19.88	16.44	—	—
XLK	XLK261016P00217500	Put	2026-10-16	9	0.3	0.02	217.50	+7.67%	15.89	14.51	16.35	—
XLK	XLK261016P00215000	Put	2026-10-16	9	0.3	0.02	215.00	+6.44%	13.23	11.90	12.55	—
XLK	XLK261016P00212500	Put	2026-10-16	9	0.3	0.02	212.50	+5.20%	11.07	9.90	—	—
XLK	XLK261016P00210000	Put	2026-10-16	9	0.3	0.02	210.00	+3.96%	8.79	7.84	14.28	—
XLK	XLK261016P00207500	Put	2026-10-16	9	0.3	0.02	207.50	+2.72%	6.33	5.58	—	—
XLK	XLK261016P00205000	Put	2026-10-16	9	0.3	0.02	205.00	+1.49%	4.56	3.17	4.15	—
XLK	XLK261016P00202500	Put	2026-10-16	9	0.3	0.02	202.50	+0.25%	3.18	2.49	3.00	—
XLK	XLK261016P00200000	Put	2026-10-16	9	0.3	0.02	200.00	-0.99%	2.06	1.89	1.91	—
XLK	XLK261016P00199000	Put	2026-10-16	9	0.3	0.02	199.00	-1.49%	1.92	1.28	1.48	—
XLK	XLK261016P00198000	Put	2026-10-16	9	0.3	0.02	198.00	-1.98%	1.52	1.03	1.27	—
XLK	XLK261016P00197500	Put	2026-10-16	9	0.3	0.02	197.50	-2.23%	1.39	0.88	1.14	—
XLK	XLK261016P00197000	Put	2026-10-16	9	0.3	0.02	197.00	-2.48%	1.18	0.57	1.01	—
XLK	XLK261016P00196000	Put	2026-10-16	9	0.3	0.02	196.00	-2.97%	0.93	0.70	0.84	—
XLK	XLK261016P00195000	Put	2026-10-16	9	0.3	0.02	195.00	-3.47%	0.82	0.49	0.71	—
XLK	XLK261016P00194000	Put	2026-10-16	9	0.3	0.02	194.00	-3.96%	0.76	0.57	0.61	—
XLK	XLK261016P00193000	Put	2026-10-16	9	0.3	0.02	193.00	-4.46%	0.55	0.50	0.55	—
XLK	XLK261016P00192500	Put	2026-10-16	9	0.3	0.02	192.50	-4.70%	0.82	0.19	0.49	—
XLK	XLK261016P00192000	Put	2026-10-16	9	0.3	0.02	192.00	-4.95%	0.53	0.39	0.42	—
XLK	XLK261016P00191000	Put	2026-10-16	9	0.3	0.02	191.00	-5.45%	0.45	0.37	0.40	—
XLK	XLK261016P00190000	Put	2026-10-16	9	0.3	0.02	190.00	-5.94%	0.57	0.24	0.38	—
XLK	XLK261016P00189000	Put	2026-10-16	9	0.3	0.02	189.00	-6.44%	0.49	0.18	0.30	—
XLK	XLK261016P00188000	Put	2026-10-16	9	0.3	0.02	188.00	-6.93%	0.49	0.02	0.27	—
XLK	XLK261016P00187500	Put	2026-10-16	9	0.3	0.02	187.50	-7.18%	0.28	0.21	0.23	—
XLK	XLK261016P00187000	Put	2026-10-16	9	0.3	0.02	187.00	-7.43%	0.22	0.09	0.21	—
XLK	XLK261016P00186000	Put	2026-10-16	9	0.3	0.02	186.00	-7.92%	0.44	0.00	0.38	—
XLK	XLK261016P00185000	Put	2026-10-16	9	0.3	0.02	185.00	-8.42%	0.39	0.00	0.19	—
XLK	XLK261016P00184000	Put	2026-10-16	9	0.3	0.02	184.00	-8.91%	0.62	0.00	0.15	—
XLK	XLK261016P00183000	Put	2026-10-16	9	0.3	0.02	183.00	-9.41%	0.20	0.08	0.13	—
XLK	XLK261016P00182500	Put	2026-10-16	9	0.3	0.02	182.50	-9.65%	0.17	0.04	0.19	—
XLK	XLK261016P00182000	Put	2026-10-16	9	0.3	0.02	182.00	-9.90%	0.20	0.00	0.12	—
XLK	XLK261016P00181000	Put	2026-10-16	9	0.3	0.02	181.00	-10.40%	0.51	0.05	0.10	—
XLK	XLK261016P00180000	Put	2026-10-16	9	0.3	0.02	180.00	-10.89%	0.21	0.03	0.10	—
XLK	XLK261016P00179000	Put	2026-10-16	9	0.3	0.02	179.00	-11.39%	0.70	0.00	0.42	—
XLK	XLK261016P00178000	Put	2026-10-16	9	0.3	0.02	178.00	-11.88%	0.13	0.02	0.05	—
XLK	XLK261016P00177500	Put	2026-10-16	9	0.3	0.02	177.50	-12.13%	0.09	0.03	0.07	—
XLK	XLK261016P00177000	Put	2026-10-16	9	0.3	0.02	177.00	-12.38%	0.13	0.07	0.07	—
XLK	XLK261016P00176000	Put	2026-10-16	9	0.3	0.02	176.00	-12.87%	0.16	0.00	0.09	—
XLK	XLK261016P00175000	Put	2026-10-16	9	0.3	0.02	175.00	-13.37%	0.08	0.05	0.06	—
XLK	XLK261016P00174000	Put	2026-10-16	9	0.3	0.02	174.00	-13.86%	0.30	0.00	0.07	—
XLK	XLK261016P00173000	Put	2026-10-16	9	0.3	0.02	173.00	-14.36%	0.29	0.00	0.11	—
XLK	XLK261016P00172000	Put	2026-10-16	9	0.3	0.02	172.00	-14.85%	0.36	0.00	0.07	—
XLK	XLK261016P00171000	Put	2026-10-16	9	0.3	0.02	171.00	-15.35%	0.13	0.00	0.07	—
XLK	XLK261016P00170000	Put	2026-10-16	9	0.3	0.02	170.00	-15.84%	0.08	0.00	0.01	—
XLK	XLK261016P00165000	Put	2026-10-16	9	0.3	0.02	165.00	-18.32%	0.07	0.00	0.02	—
XLK	XLK261016P00160000	Put	2026-10-16	9	0.3	0.02	160.00	-20.79%	0.05	0.03	0.03	—
XLK	XLK261016P00155000	Put	2026-10-16	9	0.3	0.02	155.00	-23.27%	0.07	0.01	0.03	—
XLK	XLK261016P00150000	Put	2026-10-16	9	0.3	0.02	150.00	-25.74%	0.22	0.00	0.03	—
XLK	XLK261016P00145000	Put	2026-10-16	9	0.3	0.02	145.00	-28.22%	0.41	0.00	0.08	—
XLK	XLK261016P00140000	Put	2026-10-16	9	0.3	0.02	140.00	-30.69%	1.12	0.00	0.07	—
XLK	XLK261016P00135000	Put	2026-10-16	9	0.3	0.02	135.00	-33.17%	0.60	0.00	0.06	—
XLK	XLK261016P00130000	Put	2026-10-16	9	0.3	0.02	130.00	-35.64%	1.13	0.00	0.04	—
XLK	XLK261016P00125000	Put	2026-10-16	9	0.3	0.02	125.00	-38.12%	0.12	0.00	0.05	—
XLK	XLK261016P00120000	Put	2026-10-16	9	0.3	0.02	120.00	-40.59%	0.17	0.00	0.19	—
XLK	XLK261016P00115000	Put	2026-10-16	9	0.3	0.02	115.00	-43.07%	0.34	0.00	0.07	—
XLK	XLK261023C00245000	Call	2026-10-23	16	0.5	0.04	245.00	+21.29%	0.42	0.00	0.10	—
XLK	XLK261023C00240000	Call	2026-10-23	16	0.5	0.04	240.00	+18.81%	0.39	0.00	—	—
XLK	XLK261023C00235000	Call	2026-10-23	16	0.5	0.04	235.00	+16.34%	0.20	0.00	0.09	—
XLK	XLK261023C00230000	Call	2026-10-23	16	0.5	0.04	230.00	+13.86%	0.45	0.00	—	—
XLK	XLK261023C00225000	Call	2026-10-23	16	0.5	0.04	225.00	+11.39%	0.50	0.00	0.14	—
XLK	XLK261023C00222500	Call	2026-10-23	16	0.5	0.04	222.50	+10.15%	0.30	0.00	0.17	—
XLK	XLK261023C00220000	Call	2026-10-23	16	0.5	0.04	220.00	+8.91%	1.07	0.00	0.19	—
XLK	XLK261023C00217500	Call	2026-10-23	16	0.5	0.04	217.50	+7.67%	0.58	0.17	0.25	—
XLK	XLK261023C00215000	Call	2026-10-23	16	0.5	0.04	215.00	+6.44%	0.58	0.18	0.42	—
XLK	XLK261023C00212500	Call	2026-10-23	16	0.5	0.04	212.50	+5.20%	0.86	0.59	0.75	—
XLK	XLK261023C00210000	Call	2026-10-23	16	0.5	0.04	210.00	+3.96%	1.31	0.99	1.17	—
XLK	XLK261023C00207500	Call	2026-10-23	16	0.5	0.04	207.50	+2.72%	1.94	1.49	1.91	—
XLK	XLK261023C00205000	Call	2026-10-23	16	0.5	0.04	205.00	+1.49%	2.87	2.38	2.90	—
XLK	XLK261023C00202500	Call	2026-10-23	16	0.5	0.04	202.50	+0.25%	4.18	3.18	4.00	—
XLK	XLK261023C00200000	Call	2026-10-23	16	0.5	0.04	200.00	-0.99%	5.70	4.97	5.40	—
XLK	XLK261023C00199000	Call	2026-10-23	16	0.5	0.04	199.00	-1.49%	6.13	5.37	5.51	—
XLK	XLK261023C00198000	Call	2026-10-23	16	0.5	0.04	198.00	-1.98%	6.87	4.89	6.85	—
XLK	XLK261023C00197500	Call	2026-10-23	16	0.5	0.04	197.50	-2.23%	7.25	6.32	—	—
XLK	XLK261023C00197000	Call	2026-10-23	16	0.5	0.04	197.00	-2.48%	8.59	6.10	7.79	—
XLK	XLK261023C00196000	Call	2026-10-23	16	0.5	0.04	196.00	-2.97%	9.47	6.25	7.50	—
XLK	XLK261023C00195000	Call	2026-10-23	16	0.5	0.04	195.00	-3.47%	9.35	7.97	8.95	—
XLK	XLK261023C00194000	Call	2026-10-23	16	0.5	0.04	194.00	-3.96%	10.65	9.63	10.42	—
XLK	XLK261023C00193000	Call	2026-10-23	16	0.5	0.04	193.00	-4.46%	12.42	10.12	11.00	—
XLK	XLK261023C00192500	Call	2026-10-23	16	0.5	0.04	192.50	-4.70%	12.12	10.87	7.63	—
XLK	XLK261023C00192000	Call	2026-10-23	16	0.5	0.04	192.00	-4.95%	12.83	11.08	11.75	—
XLK	XLK261023C00191000	Call	2026-10-23	16	0.5	0.04	191.00	-5.45%	13.93	11.18	13.05	—
XLK	XLK261023C00190000	Call	2026-10-23	16	0.5	0.04	190.00	-5.94%	14.53	12.78	13.97	—
XLK	XLK261023C00189000	Call	2026-10-23	16	0.5	0.04	189.00	-6.44%	16.35	13.00	9.22	—
XLK	XLK261023C00188000	Call	2026-10-23	16	0.5	0.04	188.00	-6.93%	16.06	14.68	9.63	—
XLK	XLK261023C00187500	Call	2026-10-23	16	0.5	0.04	187.50	-7.18%	16.46	15.28	9.74	—
XLK	XLK261023C00187000	Call	2026-10-23	16	0.5	0.04	187.00	-7.43%	16.93	15.50	16.74	—
XLK	XLK261023C00186000	Call	2026-10-23	16	0.5	0.04	186.00	-7.92%	18.24	16.06	15.58	—
XLK	XLK261023C00185000	Call	2026-10-23	16	0.5	0.04	185.00	-8.42%	18.46	17.75	14.60	—
XLK	XLK261023C00184000	Call	2026-10-23	16	0.5	0.04	184.00	-8.91%	19.72	18.27	—	—
XLK	XLK261023C00183000	Call	2026-10-23	16	0.5	0.04	183.00	-9.41%	20.58	19.16	14.75	—
XLK	XLK261023C00182500	Call	2026-10-23	16	0.5	0.04	182.50	-9.65%	21.89	20.31	13.60	—
XLK	XLK261023C00182000	Call	2026-10-23	16	0.5	0.04	182.00	-9.90%	22.38	20.10	—	—
XLK	XLK261023C00181000	Call	2026-10-23	16	0.5	0.04	181.00	-10.40%	23.70	21.30	—	—
XLK	XLK261023C00180000	Call	2026-10-23	16	0.5	0.04	180.00	-10.89%	23.81	22.52	19.35	—
XLK	XLK261023C00179000	Call	2026-10-23	16	0.5	0.04	179.00	-11.39%	25.94	23.50	22.38	—
XLK	XLK261023C00178000	Call	2026-10-23	16	0.5	0.04	178.00	-11.88%	25.61	23.80	25.26	—
XLK	XLK261023C00177500	Call	2026-10-23	16	0.5	0.04	177.50	-12.13%	26.74	24.49	10.22	—
XLK	XLK261023C00177000	Call	2026-10-23	16	0.5	0.04	177.00	-12.38%	27.82	24.93	—	—
XLK	XLK261023C00176000	Call	2026-10-23	16	0.5	0.04	176.00	-12.87%	28.03	24.82	—	—
XLK	XLK261023C00175000	Call	2026-10-23	16	0.5	0.04	175.00	-13.37%	29.23	26.46	19.91	—
XLK	XLK261023C00174000	Call	2026-10-23	16	0.5	0.04	174.00	-13.86%	30.30	27.20	—	—
XLK	XLK261023C00173000	Call	2026-10-23	16	0.5	0.04	173.00	-14.36%	32.11	28.55	—	—
XLK	XLK261023C00172500	Call	2026-10-23	16	0.5	0.04	172.50	-14.60%	32.02	28.82	22.07	—
XLK	XLK261023C00172000	Call	2026-10-23	16	0.5	0.04	172.00	-14.85%	32.82	30.47	22.56	—
XLK	XLK261023C00171000	Call	2026-10-23	16	0.5	0.04	171.00	-15.35%	33.94	29.53	—	—
XLK	XLK261023C00170000	Call	2026-10-23	16	0.5	0.04	170.00	-15.84%	34.83	31.76	19.66	—
XLK	XLK261023C00169000	Call	2026-10-23	16	0.5	0.04	169.00	-16.34%	35.93	32.10	34.01	—
XLK	XLK261023C00165000	Call	2026-10-23	16	0.5	0.04	165.00	-18.32%	39.48	36.46	—	—
XLK	XLK261023C00160000	Call	2026-10-23	16	0.5	0.04	160.00	-20.79%	45.16	41.35	—	—
XLK	XLK261023C00155000	Call	2026-10-23	16	0.5	0.04	155.00	-23.27%	50.17	45.57	41.35	—
XLK	XLK261023C00150000	Call	2026-10-23	16	0.5	0.04	150.00	-25.74%	55.04	49.85	35.19	—
XLK	XLK261023C00145000	Call	2026-10-23	16	0.5	0.04	145.00	-28.22%	59.94	55.81	48.43	—
XLK	XLK261023C00140000	Call	2026-10-23	16	0.5	0.04	140.00	-30.69%	63.34	62.79	48.37	—
XLK	XLK261023C00135000	Call	2026-10-23	16	0.5	0.04	135.00	-33.17%	68.26	66.96	—	—
XLK	XLK261023C00130000	Call	2026-10-23	16	0.5	0.04	130.00	-35.64%	73.34	71.43	56.21	—
XLK	XLK261023C00125000	Call	2026-10-23	16	0.5	0.04	125.00	-38.12%	79.79	76.23	—	—
XLK	XLK261023C00120000	Call	2026-10-23	16	0.5	0.04	120.00	-40.59%	83.34	82.39	—	—
XLK	XLK261023C00115000	Call	2026-10-23	16	0.5	0.04	115.00	-43.07%	89.43	84.77	—	—
XLK	XLK261023C00110000	Call	2026-10-23	16	0.5	0.04	110.00	-45.54%	94.12	89.65	—	—
XLK	XLK261023C00105000	Call	2026-10-23	16	0.5	0.04	105.00	-48.02%	99.39	96.17	—	—
XLK	XLK261023C00100000	Call	2026-10-23	16	0.5	0.04	100.00	-50.50%	105.93	102.73	95.39	—
XLK	XLK261023P00245000	Put	2026-10-23	16	0.5	0.04	245.00	+21.29%	43.96	41.35	—	—
XLK	XLK261023P00240000	Put	2026-10-23	16	0.5	0.04	240.00	+18.81%	37.58	36.37	—	—
XLK	XLK261023P00235000	Put	2026-10-23	16	0.5	0.04	235.00	+16.34%	34.78	30.48	—	—
XLK	XLK261023P00230000	Put	2026-10-23	16	0.5	0.04	230.00	+13.86%	29.53	26.39	—	—
XLK	XLK261023P00225000	Put	2026-10-23	16	0.5	0.04	225.00	+11.39%	22.99	21.64	—	—
XLK	XLK261023P00222500	Put	2026-10-23	16	0.5	0.04	222.50	+10.15%	20.41	19.57	—	—
XLK	XLK261023P00220000	Put	2026-10-23	16	0.5	0.04	220.00	+8.91%	19.55	15.98	—	—
XLK	XLK261023P00217500	Put	2026-10-23	16	0.5	0.04	217.50	+7.67%	15.68	14.03	—	—
XLK	XLK261023P00215000	Put	2026-10-23	16	0.5	0.04	215.00	+6.44%	13.28	12.23	—	—
XLK	XLK261023P00212500	Put	2026-10-23	16	0.5	0.04	212.50	+5.20%	11.38	9.68	—	—
XLK	XLK261023P00210000	Put	2026-10-23	16	0.5	0.04	210.00	+3.96%	9.26	8.22	—	—
XLK	XLK261023P00207500	Put	2026-10-23	16	0.5	0.04	207.50	+2.72%	7.00	6.32	8.24	—
XLK	XLK261023P00205000	Put	2026-10-23	16	0.5	0.04	205.00	+1.49%	5.34	4.91	7.45	—
XLK	XLK261023P00202500	Put	2026-10-23	16	0.5	0.04	202.50	+0.25%	4.02	3.40	3.80	—
XLK	XLK261023P00200000	Put	2026-10-23	16	0.5	0.04	200.00	-0.99%	2.98	2.61	2.75	—
XLK	XLK261023P00199000	Put	2026-10-23	16	0.5	0.04	199.00	-1.49%	2.71	2.21	2.36	—
XLK	XLK261023P00198000	Put	2026-10-23	16	0.5	0.04	198.00	-1.98%	2.69	1.99	2.17	—
XLK	XLK261023P00197500	Put	2026-10-23	16	0.5	0.04	197.50	-2.23%	2.36	1.79	2.13	—
XLK	XLK261023P00197000	Put	2026-10-23	16	0.5	0.04	197.00	-2.48%	2.14	1.78	1.78	—
XLK	XLK261023P00196000	Put	2026-10-23	16	0.5	0.04	196.00	-2.97%	1.92	1.47	1.69	—
XLK	XLK261023P00195000	Put	2026-10-23	16	0.5	0.04	195.00	-3.47%	1.71	1.35	1.48	—
XLK	XLK261023P00194000	Put	2026-10-23	16	0.5	0.04	194.00	-3.96%	1.41	1.22	1.25	—
XLK	XLK261023P00193000	Put	2026-10-23	16	0.5	0.04	193.00	-4.46%	1.48	0.87	1.16	—
XLK	XLK261023P00192500	Put	2026-10-23	16	0.5	0.04	192.50	-4.70%	1.33	0.99	1.25	—
XLK	XLK261023P00192000	Put	2026-10-23	16	0.5	0.04	192.00	-4.95%	1.11	0.94	1.00	—
XLK	XLK261023P00191000	Put	2026-10-23	16	0.5	0.04	191.00	-5.45%	1.36	0.76	0.99	—
XLK	XLK261023P00190000	Put	2026-10-23	16	0.5	0.04	190.00	-5.94%	0.86	0.69	0.74	—
XLK	XLK261023P00189000	Put	2026-10-23	16	0.5	0.04	189.00	-6.44%	1.05	0.47	0.70	—
XLK	XLK261023P00188000	Put	2026-10-23	16	0.5	0.04	188.00	-6.93%	0.72	0.49	0.93	—
XLK	XLK261023P00187500	Put	2026-10-23	16	0.5	0.04	187.50	-7.18%	1.03	0.24	1.82	—
XLK	XLK261023P00187000	Put	2026-10-23	16	0.5	0.04	187.00	-7.43%	1.01	0.27	0.63	—
XLK	XLK261023P00186000	Put	2026-10-23	16	0.5	0.04	186.00	-7.92%	0.82	0.25	0.58	—
XLK	XLK261023P00185000	Put	2026-10-23	16	0.5	0.04	185.00	-8.42%	0.54	0.19	0.41	—
XLK	XLK261023P00184000	Put	2026-10-23	16	0.5	0.04	184.00	-8.91%	0.48	0.19	0.33	—
XLK	XLK261023P00183000	Put	2026-10-23	16	0.5	0.04	183.00	-9.41%	0.45	0.04	0.26	—
XLK	XLK261023P00182500	Put	2026-10-23	16	0.5	0.04	182.50	-9.65%	0.57	0.07	0.26	—
XLK	XLK261023P00182000	Put	2026-10-23	16	0.5	0.04	182.00	-9.90%	0.33	0.20	0.23	—
XLK	XLK261023P00181000	Put	2026-10-23	16	0.5	0.04	181.00	-10.40%	0.47	0.03	0.21	—
XLK	XLK261023P00180000	Put	2026-10-23	16	0.5	0.04	180.00	-10.89%	0.44	0.16	0.20	—
XLK	XLK261023P00179000	Put	2026-10-23	16	0.5	0.04	179.00	-11.39%	0.68	0.00	0.70	—
XLK	XLK261023P00178000	Put	2026-10-23	16	0.5	0.04	178.00	-11.88%	0.66	0.00	0.43	—
XLK	XLK261023P00177500	Put	2026-10-23	16	0.5	0.04	177.50	-12.13%	0.88	0.00	0.45	—
XLK	XLK261023P00177000	Put	2026-10-23	16	0.5	0.04	177.00	-12.38%	0.83	0.00	0.48	—
XLK	XLK261023P00176000	Put	2026-10-23	16	0.5	0.04	176.00	-12.87%	0.61	0.00	0.42	—
XLK	XLK261023P00175000	Put	2026-10-23	16	0.5	0.04	175.00	-13.37%	0.39	0.00	0.19	—
XLK	XLK261023P00174000	Put	2026-10-23	16	0.5	0.04	174.00	-13.86%	0.47	0.12	0.23	—
XLK	XLK261023P00173000	Put	2026-10-23	16	0.5	0.04	173.00	-14.36%	0.57	0.00	0.15	—
XLK	XLK261023P00172500	Put	2026-10-23	16	0.5	0.04	172.50	-14.60%	0.60	0.00	0.33	—
XLK	XLK261023P00172000	Put	2026-10-23	16	0.5	0.04	172.00	-14.85%	0.63	0.00	0.29	—
XLK	XLK261023P00171000	Put	2026-10-23	16	0.5	0.04	171.00	-15.35%	0.58	0.00	0.27	—
XLK	XLK261023P00170000	Put	2026-10-23	16	0.5	0.04	170.00	-15.84%	0.15	0.01	0.10	—
XLK	XLK261023P00169000	Put	2026-10-23	16	0.5	0.04	169.00	-16.34%	0.77	0.00	0.21	—
XLK	XLK261023P00165000	Put	2026-10-23	16	0.5	0.04	165.00	-18.32%	0.20	0.00	0.15	—
XLK	XLK261023P00160000	Put	2026-10-23	16	0.5	0.04	160.00	-20.79%	0.19	0.00	0.09	—
XLK	XLK261023P00155000	Put	2026-10-23	16	0.5	0.04	155.00	-23.27%	0.25	0.00	0.20	—
XLK	XLK261023P00150000	Put	2026-10-23	16	0.5	0.04	150.00	-25.74%	0.17	0.00	0.04	—
XLK	XLK261023P00145000	Put	2026-10-23	16	0.5	0.04	145.00	-28.22%	0.41	0.00	0.14	—
XLK	XLK261023P00140000	Put	2026-10-23	16	0.5	0.04	140.00	-30.69%	0.44	0.00	—	—
XLK	XLK261023P00135000	Put	2026-10-23	16	0.5	0.04	135.00	-33.17%	0.43	0.00	—	—
XLK	XLK261023P00130000	Put	2026-10-23	16	0.5	0.04	130.00	-35.64%	0.42	0.00	—	—
XLK	XLK261023P00125000	Put	2026-10-23	16	0.5	0.04	125.00	-38.12%	0.61	0.00	—	—
XLK	XLK261023P00120000	Put	2026-10-23	16	0.5	0.04	120.00	-40.59%	0.61	0.00	—	—
XLK	XLK261023P00115000	Put	2026-10-23	16	0.5	0.04	115.00	-43.07%	0.57	0.00	—	—
XLK	XLK261023P00110000	Put	2026-10-23	16	0.5	0.04	110.00	-45.54%	0.60	0.00	—	—
XLK	XLK261023P00105000	Put	2026-10-23	16	0.5	0.04	105.00	-48.02%	0.72	0.00	—	—
XLK	XLK261023P00100000	Put	2026-10-23	16	0.5	0.04	100.00	-50.50%	0.77	0.00	—	—
XLK	XLK261030C00245000	Call	2026-10-30	23	0.8	0.06	245.00	+21.29%	0.44	0.00	—	—
XLK	XLK261030C00240000	Call	2026-10-30	23	0.8	0.06	240.00	+18.81%	0.41	0.00	—	—
XLK	XLK261030C00235000	Call	2026-10-30	23	0.8	0.06	235.00	+16.34%	0.43	0.00	—	—
XLK	XLK261030C00230000	Call	2026-10-30	23	0.8	0.06	230.00	+13.86%	0.48	0.00	—	—
XLK	XLK261030C00225000	Call	2026-10-30	23	0.8	0.06	225.00	+11.39%	0.63	0.00	0.17	—
XLK	XLK261030C00220000	Call	2026-10-30	23	0.8	0.06	220.00	+8.91%	0.41	0.18	0.35	—
XLK	XLK261030C00217500	Call	2026-10-30	23	0.8	0.06	217.50	+7.67%	1.00	0.43	0.69	—
XLK	XLK261030C00215000	Call	2026-10-30	23	0.8	0.06	215.00	+6.44%	1.06	0.49	1.10	—
XLK	XLK261030C00212500	Call	2026-10-30	23	0.8	0.06	212.50	+5.20%	1.36	1.07	1.31	—
XLK	XLK261030C00210000	Call	2026-10-30	23	0.8	0.06	210.00	+3.96%	2.05	1.61	1.75	—
XLK	XLK261030C00207500	Call	2026-10-30	23	0.8	0.06	207.50	+2.72%	2.89	2.36	2.64	—
XLK	XLK261030C00205000	Call	2026-10-30	23	0.8	0.06	205.00	+1.49%	3.68	3.22	3.69	—
XLK	XLK261030C00202500	Call	2026-10-30	23	0.8	0.06	202.50	+0.25%	4.96	4.59	4.89	—
XLK	XLK261030C00200000	Call	2026-10-30	23	0.8	0.06	200.00	-0.99%	6.57	6.10	6.25	—
XLK	XLK261030C00199000	Call	2026-10-30	23	0.8	0.06	199.00	-1.49%	7.44	6.75	7.22	—
XLK	XLK261030C00198000	Call	2026-10-30	23	0.8	0.06	198.00	-1.98%	8.73	6.28	7.73	—
XLK	XLK261030C00197500	Call	2026-10-30	23	0.8	0.06	197.50	-2.23%	8.61	7.05	7.97	—
XLK	XLK261030C00197000	Call	2026-10-30	23	0.8	0.06	197.00	-2.48%	8.87	8.08	8.85	—
XLK	XLK261030C00196000	Call	2026-10-30	23	0.8	0.06	196.00	-2.97%	9.26	7.96	9.65	—
XLK	XLK261030C00195000	Call	2026-10-30	23	0.8	0.06	195.00	-3.47%	9.84	8.71	9.93	—
XLK	XLK261030C00194000	Call	2026-10-30	23	0.8	0.06	194.00	-3.96%	10.72	9.32	11.32	—
XLK	XLK261030C00193000	Call	2026-10-30	23	0.8	0.06	193.00	-4.46%	12.44	10.22	10.48	—
XLK	XLK261030C00192500	Call	2026-10-30	23	0.8	0.06	192.50	-4.70%	13.03	10.92	11.33	—
XLK	XLK261030C00192000	Call	2026-10-30	23	0.8	0.06	192.00	-4.95%	13.07	11.46	11.52	—
XLK	XLK261030C00191000	Call	2026-10-30	23	0.8	0.06	191.00	-5.45%	14.04	11.74	13.46	—
XLK	XLK261030C00190000	Call	2026-10-30	23	0.8	0.06	190.00	-5.94%	14.01	13.77	13.90	—
XLK	XLK261030C00189000	Call	2026-10-30	23	0.8	0.06	189.00	-6.44%	15.46	14.13	15.25	—
XLK	XLK261030C00188000	Call	2026-10-30	23	0.8	0.06	188.00	-6.93%	17.78	13.79	14.11	—
XLK	XLK261030C00187500	Call	2026-10-30	23	0.8	0.06	187.50	-7.18%	17.44	15.79	11.77	—
XLK	XLK261030C00187000	Call	2026-10-30	23	0.8	0.06	187.00	-7.43%	18.03	16.55	12.45	—
XLK	XLK261030C00186000	Call	2026-10-30	23	0.8	0.06	186.00	-7.92%	18.32	15.30	11.73	—
XLK	XLK261030C00185000	Call	2026-10-30	23	0.8	0.06	185.00	-8.42%	19.63	17.22	19.49	—
XLK	XLK261030C00184000	Call	2026-10-30	23	0.8	0.06	184.00	-8.91%	21.41	17.58	20.25	—
XLK	XLK261030C00183000	Call	2026-10-30	23	0.8	0.06	183.00	-9.41%	20.79	19.87	20.18	—
XLK	XLK261030C00182500	Call	2026-10-30	23	0.8	0.06	182.50	-9.65%	21.26	20.62	7.60	—
XLK	XLK261030C00182000	Call	2026-10-30	23	0.8	0.06	182.00	-9.90%	23.07	20.58	7.75	—
XLK	XLK261030C00181000	Call	2026-10-30	23	0.8	0.06	181.00	-10.40%	22.43	21.64	—	—
XLK	XLK261030C00180000	Call	2026-10-30	23	0.8	0.06	180.00	-10.89%	23.52	20.95	23.55	—
XLK	XLK261030C00179000	Call	2026-10-30	23	0.8	0.06	179.00	-11.39%	25.59	23.56	9.80	—
XLK	XLK261030C00178000	Call	2026-10-30	23	0.8	0.06	178.00	-11.88%	27.41	22.83	—	—
XLK	XLK261030C00177500	Call	2026-10-30	23	0.8	0.06	177.50	-12.13%	27.14	24.42	—	—
XLK	XLK261030C00177000	Call	2026-10-30	23	0.8	0.06	177.00	-12.38%	27.56	24.28	—	—
XLK	XLK261030C00176000	Call	2026-10-30	23	0.8	0.06	176.00	-12.87%	28.23	26.14	—	—
XLK	XLK261030C00175000	Call	2026-10-30	23	0.8	0.06	175.00	-13.37%	28.97	27.34	—	—
XLK	XLK261030C00174000	Call	2026-10-30	23	0.8	0.06	174.00	-13.86%	30.76	28.73	—	—
XLK	XLK261030C00173000	Call	2026-10-30	23	0.8	0.06	173.00	-14.36%	31.26	29.51	30.19	—
XLK	XLK261030C00170000	Call	2026-10-30	23	0.8	0.06	170.00	-15.84%	33.68	32.17	16.75	—
XLK	XLK261030C00165000	Call	2026-10-30	23	0.8	0.06	165.00	-18.32%	39.18	37.64	—	—
XLK	XLK261030C00160000	Call	2026-10-30	23	0.8	0.06	160.00	-20.79%	43.34	40.71	43.50	—
XLK	XLK261030C00155000	Call	2026-10-30	23	0.8	0.06	155.00	-23.27%	47.95	47.77	44.01	—
XLK	XLK261030C00150000	Call	2026-10-30	23	0.8	0.06	150.00	-25.74%	53.84	53.00	40.00	—
XLK	XLK261030C00145000	Call	2026-10-30	23	0.8	0.06	145.00	-28.22%	59.59	57.17	—	—
XLK	XLK261030C00140000	Call	2026-10-30	23	0.8	0.06	140.00	-30.69%	62.19	61.78	45.63	—
XLK	XLK261030C00135000	Call	2026-10-30	23	0.8	0.06	135.00	-33.17%	69.68	65.83	—	—
XLK	XLK261030C00130000	Call	2026-10-30	23	0.8	0.06	130.00	-35.64%	74.84	71.65	72.89	—
XLK	XLK261030C00125000	Call	2026-10-30	23	0.8	0.06	125.00	-38.12%	79.70	77.03	—	—
XLK	XLK261030C00120000	Call	2026-10-30	23	0.8	0.06	120.00	-40.59%	84.08	81.39	—	—
XLK	XLK261030C00115000	Call	2026-10-30	23	0.8	0.06	115.00	-43.07%	88.33	87.59	—	—
XLK	XLK261030C00110000	Call	2026-10-30	23	0.8	0.06	110.00	-45.54%	94.57	91.88	—	—
XLK	XLK261030C00105000	Call	2026-10-30	23	0.8	0.06	105.00	-48.02%	97.59	96.14	—	—
XLK	XLK261030C00100000	Call	2026-10-30	23	0.8	0.06	100.00	-50.50%	105.08	103.33	—	—
XLK	XLK261030P00245000	Put	2026-10-30	23	0.8	0.06	245.00	+21.29%	44.01	41.14	—	—
XLK	XLK261030P00240000	Put	2026-10-30	23	0.8	0.06	240.00	+18.81%	38.54	36.02	—	—
XLK	XLK261030P00235000	Put	2026-10-30	23	0.8	0.06	235.00	+16.34%	33.87	31.33	—	—
XLK	XLK261030P00230000	Put	2026-10-30	23	0.8	0.06	230.00	+13.86%	28.07	26.43	—	—
XLK	XLK261030P00225000	Put	2026-10-30	23	0.8	0.06	225.00	+11.39%	23.88	21.90	—	—
XLK	XLK261030P00220000	Put	2026-10-30	23	0.8	0.06	220.00	+8.91%	18.39	17.27	—	—
XLK	XLK261030P00217500	Put	2026-10-30	23	0.8	0.06	217.50	+7.67%	15.74	14.38	—	—
XLK	XLK261030P00215000	Put	2026-10-30	23	0.8	0.06	215.00	+6.44%	14.45	12.56	—	—
XLK	XLK261030P00212500	Put	2026-10-30	23	0.8	0.06	212.50	+5.20%	12.05	10.10	—	—
XLK	XLK261030P00210000	Put	2026-10-30	23	0.8	0.06	210.00	+3.96%	9.59	8.70	9.40	—
XLK	XLK261030P00207500	Put	2026-10-30	23	0.8	0.06	207.50	+2.72%	7.82	6.97	12.46	—
XLK	XLK261030P00205000	Put	2026-10-30	23	0.8	0.06	205.00	+1.49%	6.22	5.69	5.87	—
XLK	XLK261030P00202500	Put	2026-10-30	23	0.8	0.06	202.50	+0.25%	6.18	4.62	4.43	—
XLK	XLK261030P00200000	Put	2026-10-30	23	0.8	0.06	200.00	-0.99%	4.70	3.52	3.93	—
XLK	XLK261030P00199000	Put	2026-10-30	23	0.8	0.06	199.00	-1.49%	4.22	2.87	4.08	—
XLK	XLK261030P00198000	Put	2026-10-30	23	0.8	0.06	198.00	-1.98%	3.97	2.78	2.95	—
XLK	XLK261030P00197500	Put	2026-10-30	23	0.8	0.06	197.50	-2.23%	3.63	2.63	2.79	—
XLK	XLK261030P00197000	Put	2026-10-30	23	0.8	0.06	197.00	-2.48%	2.88	2.47	2.66	—
XLK	XLK261030P00196000	Put	2026-10-30	23	0.8	0.06	196.00	-2.97%	2.76	2.28	2.44	—
XLK	XLK261030P00195000	Put	2026-10-30	23	0.8	0.06	195.00	-3.47%	2.49	1.83	2.20	—
XLK	XLK261030P00194000	Put	2026-10-30	23	0.8	0.06	194.00	-3.96%	2.31	1.72	2.00	—
XLK	XLK261030P00193000	Put	2026-10-30	23	0.8	0.06	193.00	-4.46%	2.62	1.41	2.82	—
XLK	XLK261030P00192500	Put	2026-10-30	23	0.8	0.06	192.50	-4.70%	2.44	1.19	2.23	—
XLK	XLK261030P00192000	Put	2026-10-30	23	0.8	0.06	192.00	-4.95%	1.86	1.30	2.14	—
XLK	XLK261030P00191000	Put	2026-10-30	23	0.8	0.06	191.00	-5.45%	1.62	1.27	1.46	—
XLK	XLK261030P00190000	Put	2026-10-30	23	0.8	0.06	190.00	-5.94%	1.36	1.05	1.29	—
XLK	XLK261030P00189000	Put	2026-10-30	23	0.8	0.06	189.00	-6.44%	1.26	0.92	1.26	—
XLK	XLK261030P00188000	Put	2026-10-30	23	0.8	0.06	188.00	-6.93%	1.56	0.81	1.05	—
XLK	XLK261030P00187500	Put	2026-10-30	23	0.8	0.06	187.50	-7.18%	1.29	0.80	1.15	—
XLK	XLK261030P00187000	Put	2026-10-30	23	0.8	0.06	187.00	-7.43%	1.34	0.49	0.95	—
XLK	XLK261030P00186000	Put	2026-10-30	23	0.8	0.06	186.00	-7.92%	1.19	0.80	1.13	—
XLK	XLK261030P00185000	Put	2026-10-30	23	0.8	0.06	185.00	-8.42%	1.02	0.77	0.78	—
XLK	XLK261030P00184000	Put	2026-10-30	23	0.8	0.06	184.00	-8.91%	0.77	0.46	0.77	—
XLK	XLK261030P00183000	Put	2026-10-30	23	0.8	0.06	183.00	-9.41%	0.91	0.57	0.67	—
XLK	XLK261030P00182500	Put	2026-10-30	23	0.8	0.06	182.50	-9.65%	0.88	0.35	0.63	—
XLK	XLK261030P00182000	Put	2026-10-30	23	0.8	0.06	182.00	-9.90%	0.85	0.49	0.63	—
XLK	XLK261030P00181000	Put	2026-10-30	23	0.8	0.06	181.00	-10.40%	0.84	0.28	0.44	—
XLK	XLK261030P00180000	Put	2026-10-30	23	0.8	0.06	180.00	-10.89%	0.58	0.24	0.51	—
XLK	XLK261030P00179000	Put	2026-10-30	23	0.8	0.06	179.00	-11.39%	0.77	0.21	0.48	—
XLK	XLK261030P00178000	Put	2026-10-30	23	0.8	0.06	178.00	-11.88%	0.49	0.21	0.41	—
XLK	XLK261030P00177500	Put	2026-10-30	23	0.8	0.06	177.50	-12.13%	0.52	0.24	0.62	—
XLK	XLK261030P00177000	Put	2026-10-30	23	0.8	0.06	177.00	-12.38%	0.87	0.24	0.61	—
XLK	XLK261030P00176000	Put	2026-10-30	23	0.8	0.06	176.00	-12.87%	0.87	0.00	0.52	—
XLK	XLK261030P00175000	Put	2026-10-30	23	0.8	0.06	175.00	-13.37%	0.63	0.24	0.40	—
XLK	XLK261030P00174000	Put	2026-10-30	23	0.8	0.06	174.00	-13.86%	0.77	0.01	0.45	—
XLK	XLK261030P00173000	Put	2026-10-30	23	0.8	0.06	173.00	-14.36%	0.44	0.01	0.29	—
XLK	XLK261030P00170000	Put	2026-10-30	23	0.8	0.06	170.00	-15.84%	0.41	0.18	0.25	—
XLK	XLK261030P00165000	Put	2026-10-30	23	0.8	0.06	165.00	-18.32%	0.20	0.09	0.25	—
XLK	XLK261030P00160000	Put	2026-10-30	23	0.8	0.06	160.00	-20.79%	0.15	0.05	0.11	—
XLK	XLK261030P00155000	Put	2026-10-30	23	0.8	0.06	155.00	-23.27%	0.29	0.00	0.12	—
XLK	XLK261030P00150000	Put	2026-10-30	23	0.8	0.06	150.00	-25.74%	0.15	0.00	0.13	—
XLK	XLK261030P00145000	Put	2026-10-30	23	0.8	0.06	145.00	-28.22%	0.28	0.00	0.17	—
XLK	XLK261030P00140000	Put	2026-10-30	23	0.8	0.06	140.00	-30.69%	0.23	0.00	0.12	—
XLK	XLK261030P00135000	Put	2026-10-30	23	0.8	0.06	135.00	-33.17%	0.21	0.00	0.11	—
XLK	XLK261030P00130000	Put	2026-10-30	23	0.8	0.06	130.00	-35.64%	0.44	0.00	0.19	—
XLK	XLK261030P00125000	Put	2026-10-30	23	0.8	0.06	125.00	-38.12%	0.39	0.00	—	—
XLK	XLK261030P00120000	Put	2026-10-30	23	0.8	0.06	120.00	-40.59%	0.38	0.00	0.15	—
XLK	XLK261030P00115000	Put	2026-10-30	23	0.8	0.06	115.00	-43.07%	0.73	0.00	—	—
XLK	XLK261030P00110000	Put	2026-10-30	23	0.8	0.06	110.00	-45.54%	0.41	0.00	—	—
XLK	XLK261030P00105000	Put	2026-10-30	23	0.8	0.06	105.00	-48.02%	0.53	0.00	—	—
XLK	XLK261030P00100000	Put	2026-10-30	23	0.8	0.06	100.00	-50.50%	0.49	0.00	—	—
XLK	XLK261106C00245000	Call	2026-11-06	30	1.0	0.08	245.00	+21.29%	0.46	0.00	—	—
XLK	XLK261106C00240000	Call	2026-11-06	30	1.0	0.08	240.00	+18.81%	0.44	0.00	—	—
XLK	XLK261106C00235000	Call	2026-11-06	30	1.0	0.08	235.00	+16.34%	0.29	0.00	—	—
XLK	XLK261106C00230000	Call	2026-11-06	30	1.0	0.08	230.00	+13.86%	0.97	0.00	—	—
XLK	XLK261106C00225000	Call	2026-11-06	30	1.0	0.08	225.00	+11.39%	0.72	0.23	0.40	—
XLK	XLK261106C00220000	Call	2026-11-06	30	1.0	0.08	220.00	+8.91%	0.81	0.45	0.77	—
XLK	XLK261106C00217500	Call	2026-11-06	30	1.0	0.08	217.50	+7.67%	1.51	0.73	1.22	—
XLK	XLK261106C00215000	Call	2026-11-06	30	1.0	0.08	215.00	+6.44%	1.47	0.94	1.46	—
XLK	XLK261106C00212500	Call	2026-11-06	30	1.0	0.08	212.50	+5.20%	2.22	1.63	2.15	—
XLK	XLK261106C00210000	Call	2026-11-06	30	1.0	0.08	210.00	+3.96%	2.94	2.26	2.76	—
XLK	XLK261106C00207500	Call	2026-11-06	30	1.0	0.08	207.50	+2.72%	3.78	2.85	3.85	—
XLK	XLK261106C00205000	Call	2026-11-06	30	1.0	0.08	205.00	+1.49%	4.92	4.00	5.02	—
XLK	XLK261106C00202500	Call	2026-11-06	30	1.0	0.08	202.50	+0.25%	6.17	4.97	6.17	—
XLK	XLK261106C00200000	Call	2026-11-06	30	1.0	0.08	200.00	-0.99%	7.45	6.93	6.69	—
XLK	XLK261106C00199000	Call	2026-11-06	30	1.0	0.08	199.00	-1.49%	9.07	7.40	7.55	—
XLK	XLK261106C00198000	Call	2026-11-06	30	1.0	0.08	198.00	-1.98%	9.02	7.39	5.86	—
XLK	XLK261106C00197500	Call	2026-11-06	30	1.0	0.08	197.50	-2.23%	10.27	7.34	—	—
XLK	XLK261106C00197000	Call	2026-11-06	30	1.0	0.08	197.00	-2.48%	10.56	8.03	7.00	—
XLK	XLK261106C00196000	Call	2026-11-06	30	1.0	0.08	196.00	-2.97%	10.94	8.52	6.93	—
XLK	XLK261106C00195000	Call	2026-11-06	30	1.0	0.08	195.00	-3.47%	10.98	9.84	11.35	—
XLK	XLK261106C00194000	Call	2026-11-06	30	1.0	0.08	194.00	-3.96%	12.62	11.12	7.25	—
XLK	XLK261106C00193000	Call	2026-11-06	30	1.0	0.08	193.00	-4.46%	12.50	12.16	12.60	—
XLK	XLK261106C00192500	Call	2026-11-06	30	1.0	0.08	192.50	-4.70%	13.74	11.76	—	—
XLK	XLK261106C00192000	Call	2026-11-06	30	1.0	0.08	192.00	-4.95%	13.96	12.72	13.55	—
XLK	XLK261106C00191000	Call	2026-11-06	30	1.0	0.08	191.00	-5.45%	15.35	12.25	—	—
XLK	XLK261106C00190000	Call	2026-11-06	30	1.0	0.08	190.00	-5.94%	15.25	14.37	13.68	—
XLK	XLK261106C00189000	Call	2026-11-06	30	1.0	0.08	189.00	-6.44%	16.93	14.32	—	—
XLK	XLK261106C00188000	Call	2026-11-06	30	1.0	0.08	188.00	-6.93%	17.78	16.32	—	—
XLK	XLK261106C00187500	Call	2026-11-06	30	1.0	0.08	187.50	-7.18%	17.81	16.17	11.25	—
XLK	XLK261106C00187000	Call	2026-11-06	30	1.0	0.08	187.00	-7.43%	19.08	16.89	—	—
XLK	XLK261106C00186000	Call	2026-11-06	30	1.0	0.08	186.00	-7.92%	19.01	16.96	—	—
XLK	XLK261106C00185000	Call	2026-11-06	30	1.0	0.08	185.00	-8.42%	19.84	18.23	—	—
XLK	XLK261106C00184000	Call	2026-11-06	30	1.0	0.08	184.00	-8.91%	20.48	19.67	—	—
XLK	XLK261106C00183000	Call	2026-11-06	30	1.0	0.08	183.00	-9.41%	21.73	20.59	—	—
XLK	XLK261106C00182500	Call	2026-11-06	30	1.0	0.08	182.50	-9.65%	22.29	19.75	—	—
XLK	XLK261106C00182000	Call	2026-11-06	30	1.0	0.08	182.00	-9.90%	22.89	21.20	—	—
XLK	XLK261106C00181000	Call	2026-11-06	30	1.0	0.08	181.00	-10.40%	24.33	22.52	—	—
XLK	XLK261106C00180000	Call	2026-11-06	30	1.0	0.08	180.00	-10.89%	24.23	23.33	—	—
XLK	XLK261106C00177500	Call	2026-11-06	30	1.0	0.08	177.50	-12.13%	27.65	24.15	—	—
XLK	XLK261106C00175000	Call	2026-11-06	30	1.0	0.08	175.00	-13.37%	29.56	27.26	28.63	—
XLK	XLK261106C00170000	Call	2026-11-06	30	1.0	0.08	170.00	-15.84%	34.45	32.01	26.54	—
XLK	XLK261106C00165000	Call	2026-11-06	30	1.0	0.08	165.00	-18.32%	38.25	37.05	—	—
XLK	XLK261106C00160000	Call	2026-11-06	30	1.0	0.08	160.00	-20.79%	44.31	42.31	—	—
XLK	XLK261106C00155000	Call	2026-11-06	30	1.0	0.08	155.00	-23.27%	48.52	47.05	—	—
XLK	XLK261106C00150000	Call	2026-11-06	30	1.0	0.08	150.00	-25.74%	53.56	52.39	—	—
XLK	XLK261106C00145000	Call	2026-11-06	30	1.0	0.08	145.00	-28.22%	59.10	55.88	51.20	—
XLK	XLK261106C00140000	Call	2026-11-06	30	1.0	0.08	140.00	-30.69%	63.48	61.54	—	—
XLK	XLK261106C00135000	Call	2026-11-06	30	1.0	0.08	135.00	-33.17%	69.73	67.88	—	—
XLK	XLK261106C00130000	Call	2026-11-06	30	1.0	0.08	130.00	-35.64%	74.97	70.37	—	—
XLK	XLK261106C00125000	Call	2026-11-06	30	1.0	0.08	125.00	-38.12%	80.01	77.63	—	—
XLK	XLK261106C00120000	Call	2026-11-06	30	1.0	0.08	120.00	-40.59%	83.77	81.53	—	—
XLK	XLK261106C00115000	Call	2026-11-06	30	1.0	0.08	115.00	-43.07%	89.54	85.90	—	—
XLK	XLK261106C00110000	Call	2026-11-06	30	1.0	0.08	110.00	-45.54%	94.93	91.92	—	—
XLK	XLK261106C00105000	Call	2026-11-06	30	1.0	0.08	105.00	-48.02%	99.37	96.03	—	—
XLK	XLK261106C00100000	Call	2026-11-06	30	1.0	0.08	100.00	-50.50%	102.59	101.95	—	—
XLK	XLK261106P00245000	Put	2026-11-06	30	1.0	0.08	245.00	+21.29%	43.38	41.26	—	—
XLK	XLK261106P00240000	Put	2026-11-06	30	1.0	0.08	240.00	+18.81%	39.11	35.73	—	—
XLK	XLK261106P00235000	Put	2026-11-06	30	1.0	0.08	235.00	+16.34%	34.05	31.59	—	—
XLK	XLK261106P00230000	Put	2026-11-06	30	1.0	0.08	230.00	+13.86%	28.13	26.72	—	—
XLK	XLK261106P00225000	Put	2026-11-06	30	1.0	0.08	225.00	+11.39%	25.05	20.62	—	—
XLK	XLK261106P00220000	Put	2026-11-06	30	1.0	0.08	220.00	+8.91%	18.51	17.37	—	—
XLK	XLK261106P00217500	Put	2026-11-06	30	1.0	0.08	217.50	+7.67%	17.58	13.94	—	—
XLK	XLK261106P00215000	Put	2026-11-06	30	1.0	0.08	215.00	+6.44%	14.83	12.29	—	—
XLK	XLK261106P00212500	Put	2026-11-06	30	1.0	0.08	212.50	+5.20%	13.12	10.50	—	—
XLK	XLK261106P00210000	Put	2026-11-06	30	1.0	0.08	210.00	+3.96%	10.41	9.28	—	—
XLK	XLK261106P00207500	Put	2026-11-06	30	1.0	0.08	207.50	+2.72%	8.58	7.64	—	—
XLK	XLK261106P00205000	Put	2026-11-06	30	1.0	0.08	205.00	+1.49%	8.12	6.26	—	—
XLK	XLK261106P00202500	Put	2026-11-06	30	1.0	0.08	202.50	+0.25%	5.91	5.23	5.23	—
XLK	XLK261106P00200000	Put	2026-11-06	30	1.0	0.08	200.00	-0.99%	5.32	4.12	4.25	—
XLK	XLK261106P00199000	Put	2026-11-06	30	1.0	0.08	199.00	-1.49%	4.31	3.78	4.10	—
XLK	XLK261106P00198000	Put	2026-11-06	30	1.0	0.08	198.00	-1.98%	3.96	3.47	5.17	—
XLK	XLK261106P00197500	Put	2026-11-06	30	1.0	0.08	197.50	-2.23%	4.08	2.44	—	—
XLK	XLK261106P00197000	Put	2026-11-06	30	1.0	0.08	197.00	-2.48%	3.53	3.22	3.35	—
XLK	XLK261106P00196000	Put	2026-11-06	30	1.0	0.08	196.00	-2.97%	3.66	3.01	3.05	—
XLK	XLK261106P00195000	Put	2026-11-06	30	1.0	0.08	195.00	-3.47%	3.53	2.68	2.80	—
XLK	XLK261106P00194000	Put	2026-11-06	30	1.0	0.08	194.00	-3.96%	3.63	2.37	3.33	—
XLK	XLK261106P00193000	Put	2026-11-06	30	1.0	0.08	193.00	-4.46%	2.42	2.13	2.50	—
XLK	XLK261106P00192500	Put	2026-11-06	30	1.0	0.08	192.50	-4.70%	2.99	1.87	3.35	—
XLK	XLK261106P00192000	Put	2026-11-06	30	1.0	0.08	192.00	-4.95%	2.36	2.07	2.11	—
XLK	XLK261106P00191000	Put	2026-11-06	30	1.0	0.08	191.00	-5.45%	2.90	1.18	—	—
XLK	XLK261106P00190000	Put	2026-11-06	30	1.0	0.08	190.00	-5.94%	1.97	1.36	1.80	—
XLK	XLK261106P00189000	Put	2026-11-06	30	1.0	0.08	189.00	-6.44%	1.92	1.50	1.69	—
XLK	XLK261106P00188000	Put	2026-11-06	30	1.0	0.08	188.00	-6.93%	2.36	0.98	—	—
XLK	XLK261106P00187500	Put	2026-11-06	30	1.0	0.08	187.50	-7.18%	1.73	1.29	1.50	—
XLK	XLK261106P00187000	Put	2026-11-06	30	1.0	0.08	187.00	-7.43%	1.61	1.33	1.38	—
XLK	XLK261106P00186000	Put	2026-11-06	30	1.0	0.08	186.00	-7.92%	1.72	1.17	1.69	—
XLK	XLK261106P00185000	Put	2026-11-06	30	1.0	0.08	185.00	-8.42%	1.55	1.03	1.24	—
XLK	XLK261106P00184000	Put	2026-11-06	30	1.0	0.08	184.00	-8.91%	1.32	0.78	1.17	—
XLK	XLK261106P00183000	Put	2026-11-06	30	1.0	0.08	183.00	-9.41%	1.24	0.72	0.98	—
XLK	XLK261106P00182500	Put	2026-11-06	30	1.0	0.08	182.50	-9.65%	1.24	0.83	0.93	—
XLK	XLK261106P00182000	Put	2026-11-06	30	1.0	0.08	182.00	-9.90%	1.69	0.76	1.97	—
XLK	XLK261106P00181000	Put	2026-11-06	30	1.0	0.08	181.00	-10.40%	1.42	0.70	1.83	—
XLK	XLK261106P00180000	Put	2026-11-06	30	1.0	0.08	180.00	-10.89%	1.04	0.69	0.77	—
XLK	XLK261106P00177500	Put	2026-11-06	30	1.0	0.08	177.50	-12.13%	0.98	0.47	0.75	—
XLK	XLK261106P00175000	Put	2026-11-06	30	1.0	0.08	175.00	-13.37%	0.62	0.30	0.54	—
XLK	XLK261106P00170000	Put	2026-11-06	30	1.0	0.08	170.00	-15.84%	0.41	0.31	0.38	—
XLK	XLK261106P00165000	Put	2026-11-06	30	1.0	0.08	165.00	-18.32%	0.54	0.15	0.33	—
XLK	XLK261106P00160000	Put	2026-11-06	30	1.0	0.08	160.00	-20.79%	0.41	0.08	—	—
XLK	XLK261106P00155000	Put	2026-11-06	30	1.0	0.08	155.00	-23.27%	0.42	0.00	0.15	—
XLK	XLK261106P00150000	Put	2026-11-06	30	1.0	0.08	150.00	-25.74%	0.39	0.00	0.12	—
XLK	XLK261106P00145000	Put	2026-11-06	30	1.0	0.08	145.00	-28.22%	0.30	0.00	0.10	—
XLK	XLK261106P00140000	Put	2026-11-06	30	1.0	0.08	140.00	-30.69%	0.47	0.00	—	—
XLK	XLK261106P00135000	Put	2026-11-06	30	1.0	0.08	135.00	-33.17%	0.49	0.00	—	—
XLK	XLK261106P00130000	Put	2026-11-06	30	1.0	0.08	130.00	-35.64%	0.43	0.00	—	—
XLK	XLK261106P00125000	Put	2026-11-06	30	1.0	0.08	125.00	-38.12%	0.46	0.00	—	—
XLK	XLK261106P00120000	Put	2026-11-06	30	1.0	0.08	120.00	-40.59%	0.41	0.00	—	—
XLK	XLK261106P00115000	Put	2026-11-06	30	1.0	0.08	115.00	-43.07%	0.63	0.00	—	—
XLK	XLK261106P00110000	Put	2026-11-06	30	1.0	0.08	110.00	-45.54%	0.90	0.00	—	—
XLK	XLK261106P00105000	Put	2026-11-06	30	1.0	0.08	105.00	-48.02%	0.62	0.00	—	—
XLK	XLK261106P00100000	Put	2026-11-06	30	1.0	0.08	100.00	-50.50%	0.66	0.00	—	—
XLK	XLK261113C00245000	Call	2026-11-13	37	1.2	0.10	245.00	+21.29%	0.45	0.00	—	—
XLK	XLK261113C00240000	Call	2026-11-13	37	1.2	0.10	240.00	+18.81%	0.49	0.00	—	—
XLK	XLK261113C00235000	Call	2026-11-13	37	1.2	0.10	235.00	+16.34%	0.61	0.00	—	—
XLK	XLK261113C00230000	Call	2026-11-13	37	1.2	0.10	230.00	+13.86%	0.74	0.01	—	—
XLK	XLK261113C00225000	Call	2026-11-13	37	1.2	0.10	225.00	+11.39%	1.11	0.22	—	—
XLK	XLK261113C00220000	Call	2026-11-13	37	1.2	0.10	220.00	+8.91%	1.38	0.70	0.98	—
XLK	XLK261113C00217500	Call	2026-11-13	37	1.2	0.10	217.50	+7.67%	1.95	1.05	—	—
XLK	XLK261113C00215000	Call	2026-11-13	37	1.2	0.10	215.00	+6.44%	2.24	1.60	2.05	—
XLK	XLK261113C00212500	Call	2026-11-13	37	1.2	0.10	212.50	+5.20%	2.89	1.58	2.70	—
XLK	XLK261113C00210000	Call	2026-11-13	37	1.2	0.10	210.00	+3.96%	3.60	2.84	3.60	—
XLK	XLK261113C00207500	Call	2026-11-13	37	1.2	0.10	207.50	+2.72%	4.69	2.97	4.44	—
XLK	XLK261113C00205000	Call	2026-11-13	37	1.2	0.10	205.00	+1.49%	5.74	4.36	5.49	—
XLK	XLK261113C00202500	Call	2026-11-13	37	1.2	0.10	202.50	+0.25%	7.12	5.78	6.75	—
XLK	XLK261113C00200000	Call	2026-11-13	37	1.2	0.10	200.00	-0.99%	8.38	6.72	8.22	—
XLK	XLK261113C00199000	Call	2026-11-13	37	1.2	0.10	199.00	-1.49%	9.86	7.42	9.45	—
XLK	XLK261113C00198000	Call	2026-11-13	37	1.2	0.10	198.00	-1.98%	9.87	8.99	—	—
XLK	XLK261113C00197500	Call	2026-11-13	37	1.2	0.10	197.50	-2.23%	11.20	8.21	—	—
XLK	XLK261113C00197000	Call	2026-11-13	37	1.2	0.10	197.00	-2.48%	11.52	8.67	—	—
XLK	XLK261113C00196000	Call	2026-11-13	37	1.2	0.10	196.00	-2.97%	11.87	9.32	—	—
XLK	XLK261113C00195000	Call	2026-11-13	37	1.2	0.10	195.00	-3.47%	12.92	10.15	10.97	—
XLK	XLK261113C00194000	Call	2026-11-13	37	1.2	0.10	194.00	-3.96%	12.39	10.92	11.73	—
XLK	XLK261113C00193000	Call	2026-11-13	37	1.2	0.10	193.00	-4.46%	14.48	11.70	—	—
XLK	XLK261113C00192500	Call	2026-11-13	37	1.2	0.10	192.50	-4.70%	14.37	12.07	—	—
XLK	XLK261113C00192000	Call	2026-11-13	37	1.2	0.10	192.00	-4.95%	14.86	11.98	—	—
XLK	XLK261113C00191000	Call	2026-11-13	37	1.2	0.10	191.00	-5.45%	15.92	13.04	—	—
XLK	XLK261113C00190000	Call	2026-11-13	37	1.2	0.10	190.00	-5.94%	16.63	14.85	—	—
XLK	XLK261113C00189000	Call	2026-11-13	37	1.2	0.10	189.00	-6.44%	17.77	14.62	—	—
XLK	XLK261113C00188000	Call	2026-11-13	37	1.2	0.10	188.00	-6.93%	18.01	16.80	—	—
XLK	XLK261113C00187500	Call	2026-11-13	37	1.2	0.10	187.50	-7.18%	18.51	16.80	—	—
XLK	XLK261113C00187000	Call	2026-11-13	37	1.2	0.10	187.00	-7.43%	19.07	16.43	—	—
XLK	XLK261113C00186000	Call	2026-11-13	37	1.2	0.10	186.00	-7.92%	19.61	17.36	—	—
XLK	XLK261113C00185000	Call	2026-11-13	37	1.2	0.10	185.00	-8.42%	19.73	18.31	—	—
XLK	XLK261113C00184000	Call	2026-11-13	37	1.2	0.10	184.00	-8.91%	22.09	19.96	—	—
XLK	XLK261113C00183000	Call	2026-11-13	37	1.2	0.10	183.00	-9.41%	22.93	19.87	—	—
XLK	XLK261113C00182500	Call	2026-11-13	37	1.2	0.10	182.50	-9.65%	22.78	20.71	—	—
XLK	XLK261113C00182000	Call	2026-11-13	37	1.2	0.10	182.00	-9.90%	24.40	20.55	—	—
XLK	XLK261113C00180000	Call	2026-11-13	37	1.2	0.10	180.00	-10.89%	25.44	23.17	22.77	—
XLK	XLK261113C00175000	Call	2026-11-13	37	1.2	0.10	175.00	-13.37%	30.98	26.85	—	—
XLK	XLK261113C00170000	Call	2026-11-13	37	1.2	0.10	170.00	-15.84%	35.45	31.82	32.02	—
XLK	XLK261113C00165000	Call	2026-11-13	37	1.2	0.10	165.00	-18.32%	40.33	36.55	—	—
XLK	XLK261113C00160000	Call	2026-11-13	37	1.2	0.10	160.00	-20.79%	45.14	41.90	—	—
XLK	XLK261113C00155000	Call	2026-11-13	37	1.2	0.10	155.00	-23.27%	49.66	46.01	—	—
XLK	XLK261113C00150000	Call	2026-11-13	37	1.2	0.10	150.00	-25.74%	53.14	52.47	—	—
XLK	XLK261113C00145000	Call	2026-11-13	37	1.2	0.10	145.00	-28.22%	58.79	57.50	—	—
XLK	XLK261113C00140000	Call	2026-11-13	37	1.2	0.10	140.00	-30.69%	65.71	62.92	—	—
XLK	XLK261113C00135000	Call	2026-11-13	37	1.2	0.10	135.00	-33.17%	69.33	67.52	—	—
XLK	XLK261113C00130000	Call	2026-11-13	37	1.2	0.10	130.00	-35.64%	73.86	71.47	—	—
XLK	XLK261113C00125000	Call	2026-11-13	37	1.2	0.10	125.00	-38.12%	77.59	75.51	—	—
XLK	XLK261113C00120000	Call	2026-11-13	37	1.2	0.10	120.00	-40.59%	85.47	81.39	—	—
XLK	XLK261113C00115000	Call	2026-11-13	37	1.2	0.10	115.00	-43.07%	88.00	86.87	—	—
XLK	XLK261113C00110000	Call	2026-11-13	37	1.2	0.10	110.00	-45.54%	94.26	90.78	—	—
XLK	XLK261113C00105000	Call	2026-11-13	37	1.2	0.10	105.00	-48.02%	99.79	96.43	—	—
XLK	XLK261113C00100000	Call	2026-11-13	37	1.2	0.10	100.00	-50.50%	103.08	101.15	—	—
XLK	XLK261113P00245000	Put	2026-11-13	37	1.2	0.10	245.00	+21.29%	43.88	42.12	—	—
XLK	XLK261113P00240000	Put	2026-11-13	37	1.2	0.10	240.00	+18.81%	39.23	36.76	—	—
XLK	XLK261113P00235000	Put	2026-11-13	37	1.2	0.10	235.00	+16.34%	34.04	31.94	—	—
XLK	XLK261113P00230000	Put	2026-11-13	37	1.2	0.10	230.00	+13.86%	29.46	26.52	—	—
XLK	XLK261113P00225000	Put	2026-11-13	37	1.2	0.10	225.00	+11.39%	24.48	21.46	—	—
XLK	XLK261113P00220000	Put	2026-11-13	37	1.2	0.10	220.00	+8.91%	18.90	17.03	—	—
XLK	XLK261113P00217500	Put	2026-11-13	37	1.2	0.10	217.50	+7.67%	16.51	15.00	—	—
XLK	XLK261113P00215000	Put	2026-11-13	37	1.2	0.10	215.00	+6.44%	15.08	12.75	—	—
XLK	XLK261113P00212500	Put	2026-11-13	37	1.2	0.10	212.50	+5.20%	13.61	10.92	—	—
XLK	XLK261113P00210000	Put	2026-11-13	37	1.2	0.10	210.00	+3.96%	11.64	9.84	—	—
XLK	XLK261113P00207500	Put	2026-11-13	37	1.2	0.10	207.50	+2.72%	9.43	8.10	—	—
XLK	XLK261113P00205000	Put	2026-11-13	37	1.2	0.10	205.00	+1.49%	7.87	6.98	—	—
XLK	XLK261113P00202500	Put	2026-11-13	37	1.2	0.10	202.50	+0.25%	7.43	5.90	—	—
XLK	XLK261113P00200000	Put	2026-11-13	37	1.2	0.10	200.00	-0.99%	5.56	4.78	6.22	—
XLK	XLK261113P00199000	Put	2026-11-13	37	1.2	0.10	199.00	-1.49%	5.38	4.44	6.17	—
XLK	XLK261113P00198000	Put	2026-11-13	37	1.2	0.10	198.00	-1.98%	5.07	4.01	5.77	—
XLK	XLK261113P00197500	Put	2026-11-13	37	1.2	0.10	197.50	-2.23%	5.37	3.32	—	—
XLK	XLK261113P00197000	Put	2026-11-13	37	1.2	0.10	197.00	-2.48%	4.42	3.22	—	—
XLK	XLK261113P00196000	Put	2026-11-13	37	1.2	0.10	196.00	-2.97%	4.30	3.28	—	—
XLK	XLK261113P00195000	Put	2026-11-13	37	1.2	0.10	195.00	-3.47%	4.88	2.85	3.27	—
XLK	XLK261113P00194000	Put	2026-11-13	37	1.2	0.10	194.00	-3.96%	4.67	2.10	—	—
XLK	XLK261113P00193000	Put	2026-11-13	37	1.2	0.10	193.00	-4.46%	3.42	2.46	—	—
XLK	XLK261113P00192500	Put	2026-11-13	37	1.2	0.10	192.50	-4.70%	3.62	2.53	—	—
XLK	XLK261113P00192000	Put	2026-11-13	37	1.2	0.10	192.00	-4.95%	3.56	1.73	—	—
XLK	XLK261113P00191000	Put	2026-11-13	37	1.2	0.10	191.00	-5.45%	2.83	2.37	2.47	—
XLK	XLK261113P00190000	Put	2026-11-13	37	1.2	0.10	190.00	-5.94%	2.52	2.07	2.33	—
XLK	XLK261113P00189000	Put	2026-11-13	37	1.2	0.10	189.00	-6.44%	2.63	1.76	2.14	—
XLK	XLK261113P00188000	Put	2026-11-13	37	1.2	0.10	188.00	-6.93%	2.35	1.55	—	—
XLK	XLK261113P00187500	Put	2026-11-13	37	1.2	0.10	187.50	-7.18%	2.41	1.42	—	—
XLK	XLK261113P00187000	Put	2026-11-13	37	1.2	0.10	187.00	-7.43%	2.92	0.76	2.17	—
XLK	XLK261113P00186000	Put	2026-11-13	37	1.2	0.10	186.00	-7.92%	2.02	1.42	1.72	—
XLK	XLK261113P00185000	Put	2026-11-13	37	1.2	0.10	185.00	-8.42%	1.75	1.32	1.52	—
XLK	XLK261113P00184000	Put	2026-11-13	37	1.2	0.10	184.00	-8.91%	2.18	1.09	—	—
XLK	XLK261113P00183000	Put	2026-11-13	37	1.2	0.10	183.00	-9.41%	1.65	1.02	—	—
XLK	XLK261113P00182500	Put	2026-11-13	37	1.2	0.10	182.50	-9.65%	1.72	1.11	—	—
XLK	XLK261113P00182000	Put	2026-11-13	37	1.2	0.10	182.00	-9.90%	1.91	0.84	—	—
XLK	XLK261113P00180000	Put	2026-11-13	37	1.2	0.10	180.00	-10.89%	1.47	0.87	1.97	—
XLK	XLK261113P00175000	Put	2026-11-13	37	1.2	0.10	175.00	-13.37%	1.15	0.45	0.89	—
XLK	XLK261113P00170000	Put	2026-11-13	37	1.2	0.10	170.00	-15.84%	0.81	0.25	—	—
XLK	XLK261113P00165000	Put	2026-11-13	37	1.2	0.10	165.00	-18.32%	0.66	0.15	—	—
XLK	XLK261113P00160000	Put	2026-11-13	37	1.2	0.10	160.00	-20.79%	0.44	0.11	—	—
XLK	XLK261113P00155000	Put	2026-11-13	37	1.2	0.10	155.00	-23.27%	0.54	0.04	—	—
XLK	XLK261113P00150000	Put	2026-11-13	37	1.2	0.10	150.00	-25.74%	0.41	0.09	—	—
XLK	XLK261113P00145000	Put	2026-11-13	37	1.2	0.10	145.00	-28.22%	0.41	0.03	—	—
XLK	XLK261113P00140000	Put	2026-11-13	37	1.2	0.10	140.00	-30.69%	0.56	0.00	—	—
XLK	XLK261113P00135000	Put	2026-11-13	37	1.2	0.10	135.00	-33.17%	0.49	0.00	—	—
XLK	XLK261113P00130000	Put	2026-11-13	37	1.2	0.10	130.00	-35.64%	0.50	0.00	—	—
XLK	XLK261113P00125000	Put	2026-11-13	37	1.2	0.10	125.00	-38.12%	0.45	0.00	—	—
XLK	XLK261113P00120000	Put	2026-11-13	37	1.2	0.10	120.00	-40.59%	0.55	0.00	—	—
XLK	XLK261113P00115000	Put	2026-11-13	37	1.2	0.10	115.00	-43.07%	0.82	0.00	—	—
XLK	XLK261113P00110000	Put	2026-11-13	37	1.2	0.10	110.00	-45.54%	0.72	0.00	—	—
XLK	XLK261113P00105000	Put	2026-11-13	37	1.2	0.10	105.00	-48.02%	0.59	0.00	—	—
XLK	XLK261113P00100000	Put	2026-11-13	37	1.2	0.10	100.00	-50.50%	0.63	0.00	—	—
XLK	XLK261120C00275000	Call	2026-11-20	44	1.4	0.12	275.00	+36.14%	2.11	0.00	—	—
XLK	XLK261120C00270000	Call	2026-11-20	44	1.4	0.12	270.00	+33.66%	2.11	0.00	—	—
XLK	XLK261120C00265000	Call	2026-11-20	44	1.4	0.12	265.00	+31.19%	2.15	0.00	—	—
XLK	XLK261120C00260000	Call	2026-11-20	44	1.4	0.12	260.00	+28.71%	0.46	0.00	—	—
XLK	XLK261120C00255000	Call	2026-11-20	44	1.4	0.12	255.00	+26.24%	0.47	0.00	0.11	—
XLK	XLK261120C00250000	Call	2026-11-20	44	1.4	0.12	250.00	+23.76%	0.50	0.00	0.12	—
XLK	XLK261120C00245000	Call	2026-11-20	44	1.4	0.12	245.00	+21.29%	0.42	0.00	—	—
XLK	XLK261120C00240000	Call	2026-11-20	44	1.4	0.12	240.00	+18.81%	0.39	0.01	0.21	—
XLK	XLK261120C00235000	Call	2026-11-20	44	1.4	0.12	235.00	+16.34%	0.76	0.00	0.36	—
XLK	XLK261120C00230000	Call	2026-11-20	44	1.4	0.12	230.00	+13.86%	0.82	0.10	0.54	—
XLK	XLK261120C00225000	Call	2026-11-20	44	1.4	0.12	225.00	+11.39%	0.82	0.79	0.82	—
XLK	XLK261120C00220000	Call	2026-11-20	44	1.4	0.12	220.00	+8.91%	1.59	1.24	1.47	—
XLK	XLK261120C00215000	Call	2026-11-20	44	1.4	0.12	215.00	+6.44%	2.61	2.28	2.56	—
XLK	XLK261120C00210000	Call	2026-11-20	44	1.4	0.12	210.00	+3.96%	3.94	3.67	4.00	—
XLK	XLK261120C00205000	Call	2026-11-20	44	1.4	0.12	205.00	+1.49%	6.18	5.86	6.10	—
XLK	XLK261120C00200000	Call	2026-11-20	44	1.4	0.12	200.00	-0.99%	8.89	8.48	8.75	—
XLK	XLK261120C00198000	Call	2026-11-20	44	1.4	0.12	198.00	-1.98%	10.38	8.73	10.35	—
XLK	XLK261120C00197000	Call	2026-11-20	44	1.4	0.12	197.00	-2.48%	11.07	9.63	11.32	—
XLK	XLK261120C00196000	Call	2026-11-20	44	1.4	0.12	196.00	-2.97%	11.66	11.06	11.20	—
XLK	XLK261120C00195000	Call	2026-11-20	44	1.4	0.12	195.00	-3.47%	12.83	11.52	12.10	—
XLK	XLK261120C00194000	Call	2026-11-20	44	1.4	0.12	194.00	-3.96%	12.96	11.87	12.10	—
XLK	XLK261120C00193000	Call	2026-11-20	44	1.4	0.12	193.00	-4.46%	14.63	13.36	13.10	—
XLK	XLK261120C00192000	Call	2026-11-20	44	1.4	0.12	192.00	-4.95%	15.36	13.61	11.24	—
XLK	XLK261120C00191000	Call	2026-11-20	44	1.4	0.12	191.00	-5.45%	16.39	14.26	11.15	—
XLK	XLK261120C00190000	Call	2026-11-20	44	1.4	0.12	190.00	-5.94%	17.53	15.58	16.26	—
XLK	XLK261120C00189000	Call	2026-11-20	44	1.4	0.12	189.00	-6.44%	18.26	16.61	12.78	—
XLK	XLK261120C00188000	Call	2026-11-20	44	1.4	0.12	188.00	-6.93%	18.32	16.82	16.35	—
XLK	XLK261120C00187000	Call	2026-11-20	44	1.4	0.12	187.00	-7.43%	19.89	17.62	14.40	—
XLK	XLK261120C00186000	Call	2026-11-20	44	1.4	0.12	186.00	-7.92%	20.47	18.43	—	—
XLK	XLK261120C00185000	Call	2026-11-20	44	1.4	0.12	185.00	-8.42%	20.54	19.61	20.20	—
XLK	XLK261120C00184000	Call	2026-11-20	44	1.4	0.12	184.00	-8.91%	23.03	19.24	10.56	—
XLK	XLK261120C00183000	Call	2026-11-20	44	1.4	0.12	183.00	-9.41%	23.38	20.40	17.55	—
XLK	XLK261120C00182000	Call	2026-11-20	44	1.4	0.12	182.00	-9.90%	24.95	22.65	—	—
XLK	XLK261120C00181000	Call	2026-11-20	44	1.4	0.12	181.00	-10.40%	24.93	22.71	24.42	—
XLK	XLK261120C00180000	Call	2026-11-20	44	1.4	0.12	180.00	-10.89%	26.45	22.39	25.01	—
XLK	XLK261120C00179000	Call	2026-11-20	44	1.4	0.12	179.00	-11.39%	27.39	23.82	18.87	—
XLK	XLK261120C00178000	Call	2026-11-20	44	1.4	0.12	178.00	-11.88%	27.54	25.19	27.20	—
XLK	XLK261120C00177000	Call	2026-11-20	44	1.4	0.12	177.00	-12.38%	27.95	26.89	—	—
XLK	XLK261120C00176000	Call	2026-11-20	44	1.4	0.12	176.00	-12.87%	28.89	27.38	—	—
XLK	XLK261120C00175000	Call	2026-11-20	44	1.4	0.12	175.00	-13.37%	30.00	28.97	29.80	—
XLK	XLK261120C00174000	Call	2026-11-20	44	1.4	0.12	174.00	-13.86%	32.36	29.12	26.04	—
XLK	XLK261120C00173000	Call	2026-11-20	44	1.4	0.12	173.00	-14.36%	32.30	30.49	—	—
XLK	XLK261120C00172000	Call	2026-11-20	44	1.4	0.12	172.00	-14.85%	33.37	31.59	26.75	—
XLK	XLK261120C00171000	Call	2026-11-20	44	1.4	0.12	171.00	-15.35%	33.84	32.71	—	—
XLK	XLK261120C00170000	Call	2026-11-20	44	1.4	0.12	170.00	-15.84%	34.65	33.53	32.50	—
XLK	XLK261120C00165000	Call	2026-11-20	44	1.4	0.12	165.00	-18.32%	39.75	37.97	38.85	—
XLK	XLK261120C00160000	Call	2026-11-20	44	1.4	0.12	160.00	-20.79%	44.72	43.67	43.68	—
XLK	XLK261120C00155000	Call	2026-11-20	44	1.4	0.12	155.00	-23.27%	49.39	46.46	36.28	—
XLK	XLK261120C00150000	Call	2026-11-20	44	1.4	0.12	150.00	-25.74%	54.79	51.34	47.87	—
XLK	XLK261120C00145000	Call	2026-11-20	44	1.4	0.12	145.00	-28.22%	59.78	57.65	52.47	—
XLK	XLK261120C00140000	Call	2026-11-20	44	1.4	0.12	140.00	-30.69%	64.93	61.91	—	—
XLK	XLK261120C00135000	Call	2026-11-20	44	1.4	0.12	135.00	-33.17%	69.20	67.89	62.93	—
XLK	XLK261120C00130000	Call	2026-11-20	44	1.4	0.12	130.00	-35.64%	73.62	72.10	73.67	—
XLK	XLK261120C00125000	Call	2026-11-20	44	1.4	0.12	125.00	-38.12%	79.18	78.14	63.92	—
XLK	XLK261120C00120000	Call	2026-11-20	44	1.4	0.12	120.00	-40.59%	83.89	82.18	—	—
XLK	XLK261120C00115000	Call	2026-11-20	44	1.4	0.12	115.00	-43.07%	87.71	87.30	—	—
XLK	XLK261120C00110000	Call	2026-11-20	44	1.4	0.12	110.00	-45.54%	95.26	92.81	78.74	—
XLK	XLK261120C00105000	Call	2026-11-20	44	1.4	0.12	105.00	-48.02%	97.47	96.48	—	—
XLK	XLK261120C00100000	Call	2026-11-20	44	1.4	0.12	100.00	-50.50%	104.37	103.34	88.67	—
XLK	XLK261120C00095000	Call	2026-11-20	44	1.4	0.12	95.00	-52.97%	109.09	108.37	93.62	—
XLK	XLK261120P00275000	Put	2026-11-20	44	1.4	0.12	275.00	+36.14%	72.79	70.51	—	—
XLK	XLK261120P00270000	Put	2026-11-20	44	1.4	0.12	270.00	+33.66%	68.14	67.55	—	—
XLK	XLK261120P00265000	Put	2026-11-20	44	1.4	0.12	265.00	+31.19%	64.41	61.86	—	—
XLK	XLK261120P00260000	Put	2026-11-20	44	1.4	0.12	260.00	+28.71%	58.64	56.66	—	—
XLK	XLK261120P00255000	Put	2026-11-20	44	1.4	0.12	255.00	+26.24%	54.26	50.60	—	—
XLK	XLK261120P00250000	Put	2026-11-20	44	1.4	0.12	250.00	+23.76%	48.24	45.65	54.38	—
XLK	XLK261120P00245000	Put	2026-11-20	44	1.4	0.12	245.00	+21.29%	43.30	42.35	—	—
XLK	XLK261120P00240000	Put	2026-11-20	44	1.4	0.12	240.00	+18.81%	38.54	37.28	—	—
XLK	XLK261120P00235000	Put	2026-11-20	44	1.4	0.12	235.00	+16.34%	33.27	31.30	—	—
XLK	XLK261120P00230000	Put	2026-11-20	44	1.4	0.12	230.00	+13.86%	30.28	25.69	—	—
XLK	XLK261120P00225000	Put	2026-11-20	44	1.4	0.12	225.00	+11.39%	23.77	22.80	29.35	—
XLK	XLK261120P00220000	Put	2026-11-20	44	1.4	0.12	220.00	+8.91%	19.12	17.02	—	—
XLK	XLK261120P00215000	Put	2026-11-20	44	1.4	0.12	215.00	+6.44%	16.29	13.12	—	—
XLK	XLK261120P00210000	Put	2026-11-20	44	1.4	0.12	210.00	+3.96%	11.19	9.92	10.67	—
XLK	XLK261120P00205000	Put	2026-11-20	44	1.4	0.12	205.00	+1.49%	7.91	6.73	7.84	—
XLK	XLK261120P00200000	Put	2026-11-20	44	1.4	0.12	200.00	-0.99%	5.77	5.39	5.59	—
XLK	XLK261120P00198000	Put	2026-11-20	44	1.4	0.12	198.00	-1.98%	4.91	4.53	4.82	—
XLK	XLK261120P00197000	Put	2026-11-20	44	1.4	0.12	197.00	-2.48%	4.72	4.35	4.35	—
XLK	XLK261120P00196000	Put	2026-11-20	44	1.4	0.12	196.00	-2.97%	4.78	4.05	4.05	—
XLK	XLK261120P00195000	Put	2026-11-20	44	1.4	0.12	195.00	-3.47%	3.95	3.70	3.85	—
XLK	XLK261120P00194000	Put	2026-11-20	44	1.4	0.12	194.00	-3.96%	4.27	3.48	3.53	—
XLK	XLK261120P00193000	Put	2026-11-20	44	1.4	0.12	193.00	-4.46%	3.34	3.14	3.35	—
XLK	XLK261120P00192000	Put	2026-11-20	44	1.4	0.12	192.00	-4.95%	3.33	2.80	3.00	—
XLK	XLK261120P00191000	Put	2026-11-20	44	1.4	0.12	191.00	-5.45%	3.43	2.75	2.77	—
XLK	XLK261120P00190000	Put	2026-11-20	44	1.4	0.12	190.00	-5.94%	2.76	2.58	2.69	—
XLK	XLK261120P00189000	Put	2026-11-20	44	1.4	0.12	189.00	-6.44%	2.55	2.41	2.50	—
XLK	XLK261120P00188000	Put	2026-11-20	44	1.4	0.12	188.00	-6.93%	2.40	2.25	2.32	—
XLK	XLK261120P00187000	Put	2026-11-20	44	1.4	0.12	187.00	-7.43%	2.52	1.86	2.06	—
XLK	XLK261120P00186000	Put	2026-11-20	44	1.4	0.12	186.00	-7.92%	2.26	1.94	2.12	—
XLK	XLK261120P00185000	Put	2026-11-20	44	1.4	0.12	185.00	-8.42%	2.00	1.63	1.84	—
XLK	XLK261120P00184000	Put	2026-11-20	44	1.4	0.12	184.00	-8.91%	2.49	1.38	1.78	—
XLK	XLK261120P00183000	Put	2026-11-20	44	1.4	0.12	183.00	-9.41%	1.76	1.54	1.62	—
XLK	XLK261120P00182000	Put	2026-11-20	44	1.4	0.12	182.00	-9.90%	1.90	1.22	1.48	—
XLK	XLK261120P00181000	Put	2026-11-20	44	1.4	0.12	181.00	-10.40%	1.76	1.26	1.38	—
XLK	XLK261120P00180000	Put	2026-11-20	44	1.4	0.12	180.00	-10.89%	1.46	1.18	1.33	—
XLK	XLK261120P00179000	Put	2026-11-20	44	1.4	0.12	179.00	-11.39%	1.33	1.06	1.22	—
XLK	XLK261120P00178000	Put	2026-11-20	44	1.4	0.12	178.00	-11.88%	1.29	0.87	1.08	—
XLK	XLK261120P00177000	Put	2026-11-20	44	1.4	0.12	177.00	-12.38%	1.13	0.75	1.04	—
XLK	XLK261120P00176000	Put	2026-11-20	44	1.4	0.12	176.00	-12.87%	1.12	0.77	0.95	—
XLK	XLK261120P00175000	Put	2026-11-20	44	1.4	0.12	175.00	-13.37%	0.98	0.80	0.88	—
XLK	XLK261120P00174000	Put	2026-11-20	44	1.4	0.12	174.00	-13.86%	1.02	0.78	0.85	—
XLK	XLK261120P00173000	Put	2026-11-20	44	1.4	0.12	173.00	-14.36%	1.36	0.57	1.10	—
XLK	XLK261120P00172000	Put	2026-11-20	44	1.4	0.12	172.00	-14.85%	0.94	0.55	0.81	—
XLK	XLK261120P00171000	Put	2026-11-20	44	1.4	0.12	171.00	-15.35%	1.35	0.40	0.96	—
XLK	XLK261120P00170000	Put	2026-11-20	44	1.4	0.12	170.00	-15.84%	0.99	0.67	0.69	—
XLK	XLK261120P00165000	Put	2026-11-20	44	1.4	0.12	165.00	-18.32%	0.70	0.45	0.55	—
XLK	XLK261120P00160000	Put	2026-11-20	44	1.4	0.12	160.00	-20.79%	0.52	0.15	0.40	—
XLK	XLK261120P00155000	Put	2026-11-20	44	1.4	0.12	155.00	-23.27%	0.54	0.10	0.33	—
XLK	XLK261120P00150000	Put	2026-11-20	44	1.4	0.12	150.00	-25.74%	0.44	0.07	0.34	—
XLK	XLK261120P00145000	Put	2026-11-20	44	1.4	0.12	145.00	-28.22%	0.48	0.00	0.44	—
XLK	XLK261120P00140000	Put	2026-11-20	44	1.4	0.12	140.00	-30.69%	0.59	0.00	0.38	—
XLK	XLK261120P00135000	Put	2026-11-20	44	1.4	0.12	135.00	-33.17%	0.34	0.00	0.15	—
XLK	XLK261120P00130000	Put	2026-11-20	44	1.4	0.12	130.00	-35.64%	0.31	0.00	0.11	—
XLK	XLK261120P00125000	Put	2026-11-20	44	1.4	0.12	125.00	-38.12%	0.32	0.00	0.13	—
XLK	XLK261120P00120000	Put	2026-11-20	44	1.4	0.12	120.00	-40.59%	0.50	0.00	0.15	—
XLK	XLK261120P00115000	Put	2026-11-20	44	1.4	0.12	115.00	-43.07%	0.68	0.00	0.12	—
XLK	XLK261120P00110000	Put	2026-11-20	44	1.4	0.12	110.00	-45.54%	0.83	0.00	—	—
XLK	XLK261120P00105000	Put	2026-11-20	44	1.4	0.12	105.00	-48.02%	0.45	0.00	—	—
XLK	XLK261120P00100000	Put	2026-11-20	44	1.4	0.12	100.00	-50.50%	0.44	0.00	0.21	—
XLK	XLK261120P00095000	Put	2026-11-20	44	1.4	0.12	95.00	-52.97%	0.38	0.00	0.13	—
XLK	XLK261218C00455000	Call	2026-12-18	72	2.4	0.20	455.00	+125.25%	—	—	1.07	—
XLK	XLK261218C00450000	Call	2026-12-18	72	2.4	0.20	450.00	+122.77%	—	—	0.96	—
XLK	XLK261218C00435000	Call	2026-12-18	72	2.4	0.20	435.00	+115.35%	—	—	1.14	—
XLK	XLK261218C00430000	Call	2026-12-18	72	2.4	0.20	430.00	+112.87%	—	—	1.61	—
XLK	XLK261218C00425000	Call	2026-12-18	72	2.4	0.20	425.00	+110.40%	—	—	1.48	—
XLK	XLK261218C00420000	Call	2026-12-18	72	2.4	0.20	420.00	+107.92%	—	—	1.57	—
XLK	XLK261218C00415000	Call	2026-12-18	72	2.4	0.20	415.00	+105.45%	—	—	1.55	—
XLK	XLK261218C00405000	Call	2026-12-18	72	2.4	0.20	405.00	+100.50%	—	—	3.80	—
XLK	XLK261218C00395000	Call	2026-12-18	72	2.4	0.20	395.00	+95.54%	—	—	3.30	—
XLK	XLK261218C00390000	Call	2026-12-18	72	2.4	0.20	390.00	+93.07%	—	—	4.25	—
XLK	XLK261218C00385000	Call	2026-12-18	72	2.4	0.20	385.00	+90.59%	—	—	7.15	—
XLK	XLK261218C00380000	Call	2026-12-18	72	2.4	0.20	380.00	+88.12%	—	—	5.09	—
XLK	XLK261218C00375000	Call	2026-12-18	72	2.4	0.20	375.00	+85.64%	—	—	6.10	—
XLK	XLK261218C00370000	Call	2026-12-18	72	2.4	0.20	370.00	+83.17%	—	—	4.50	—
XLK	XLK261218C00365000	Call	2026-12-18	72	2.4	0.20	365.00	+80.69%	—	—	9.30	—
XLK	XLK261218C00360000	Call	2026-12-18	72	2.4	0.20	360.00	+78.22%	—	—	7.51	—
XLK	XLK261218C00355000	Call	2026-12-18	72	2.4	0.20	355.00	+75.74%	—	—	3.75	—
XLK	XLK261218C00350000	Call	2026-12-18	72	2.4	0.20	350.00	+73.27%	—	—	7.75	—
XLK	XLK261218C00345000	Call	2026-12-18	72	2.4	0.20	345.00	+70.79%	—	—	12.20	—
XLK	XLK261218C00340000	Call	2026-12-18	72	2.4	0.20	340.00	+68.32%	—	—	11.86	—
XLK	XLK261218C00335000	Call	2026-12-18	72	2.4	0.20	335.00	+65.84%	—	—	11.12	—
XLK	XLK261218C00330000	Call	2026-12-18	72	2.4	0.20	330.00	+63.37%	—	—	14.95	—
XLK	XLK261218C00325000	Call	2026-12-18	72	2.4	0.20	325.00	+60.89%	—	—	26.35	—
XLK	XLK261218C00320000	Call	2026-12-18	72	2.4	0.20	320.00	+58.42%	—	—	16.03	—
XLK	XLK261218C00315000	Call	2026-12-18	72	2.4	0.20	315.00	+55.94%	—	—	20.90	—
XLK	XLK261218C00310000	Call	2026-12-18	72	2.4	0.20	310.00	+53.47%	—	—	22.58	—
XLK	XLK261218C00305000	Call	2026-12-18	72	2.4	0.20	305.00	+50.99%	—	—	20.42	—
XLK	XLK261218C00300000	Call	2026-12-18	72	2.4	0.20	300.00	+48.51%	—	—	26.90	—
XLK	XLK261218C00295000	Call	2026-12-18	72	2.4	0.20	295.00	+46.04%	—	—	33.60	—
XLK	XLK261218C00290000	Call	2026-12-18	72	2.4	0.20	290.00	+43.56%	—	—	34.79	—
XLK	XLK261218C00285000	Call	2026-12-18	72	2.4	0.20	285.00	+41.09%	0.46	0.00	0.09	—
XLK	XLK261218C00280000	Call	2026-12-18	72	2.4	0.20	280.00	+38.61%	0.24	0.00	0.01	—
XLK	XLK261218C00275000	Call	2026-12-18	72	2.4	0.20	275.00	+36.14%	0.48	0.00	0.15	—
XLK	XLK261218C00270000	Call	2026-12-18	72	2.4	0.20	270.00	+33.66%	0.45	0.00	0.13	—
XLK	XLK261218C00265000	Call	2026-12-18	72	2.4	0.20	265.00	+31.19%	0.29	0.00	0.14	—
XLK	XLK261218C00260000	Call	2026-12-18	72	2.4	0.20	260.00	+28.71%	0.52	0.00	0.12	—
XLK	XLK261218C00255000	Call	2026-12-18	72	2.4	0.20	255.00	+26.24%	0.58	0.00	0.17	—
XLK	XLK261218C00250000	Call	2026-12-18	72	2.4	0.20	250.00	+23.76%	0.67	0.01	0.25	—
XLK	XLK261218C00245000	Call	2026-12-18	72	2.4	0.20	245.00	+21.29%	0.86	0.07	0.37	—
XLK	XLK261218C00240000	Call	2026-12-18	72	2.4	0.20	240.00	+18.81%	0.81	0.30	0.66	—
XLK	XLK261218C00235000	Call	2026-12-18	72	2.4	0.20	235.00	+16.34%	1.10	0.67	0.99	—
XLK	XLK261218C00230000	Call	2026-12-18	72	2.4	0.20	230.00	+13.86%	1.51	1.27	1.43	—
XLK	XLK261218C00227500	Call	2026-12-18	72	2.4	0.20	227.50	+12.62%	1.97	1.38	1.80	—
XLK	XLK261218C00225000	Call	2026-12-18	72	2.4	0.20	225.00	+11.39%	2.50	1.87	2.23	—
XLK	XLK261218C00222500	Call	2026-12-18	72	2.4	0.20	222.50	+10.15%	2.89	1.91	2.19	—
XLK	XLK261218C00220000	Call	2026-12-18	72	2.4	0.20	220.00	+8.91%	3.46	2.63	3.18	—
XLK	XLK261218C00217500	Call	2026-12-18	72	2.4	0.20	217.50	+7.67%	4.14	2.96	2.48	—
XLK	XLK261218C00215000	Call	2026-12-18	72	2.4	0.20	215.00	+6.44%	4.97	3.66	4.63	—
XLK	XLK261218C00212500	Call	2026-12-18	72	2.4	0.20	212.50	+5.20%	5.73	3.68	5.33	—
XLK	XLK261218C00210000	Call	2026-12-18	72	2.4	0.20	210.00	+3.96%	6.52	5.34	6.39	—
XLK	XLK261218C00207500	Call	2026-12-18	72	2.4	0.20	207.50	+2.72%	7.66	6.18	7.84	—
XLK	XLK261218C00205000	Call	2026-12-18	72	2.4	0.20	205.00	+1.49%	8.68	8.07	8.53	—
XLK	XLK261218C00202500	Call	2026-12-18	72	2.4	0.20	202.50	+0.25%	10.15	9.22	10.04	—
XLK	XLK261218C00200000	Call	2026-12-18	72	2.4	0.20	200.00	-0.99%	11.02	10.77	11.20	—
XLK	XLK261218C00199000	Call	2026-12-18	72	2.4	0.20	199.00	-1.49%	—	—	94.40	—
XLK	XLK261218C00198000	Call	2026-12-18	72	2.4	0.20	198.00	-1.98%	—	—	96.62	—
XLK	XLK261218C00197500	Call	2026-12-18	72	2.4	0.20	197.50	-2.23%	13.48	10.94	12.04	—
XLK	XLK261218C00197000	Call	2026-12-18	72	2.4	0.20	197.00	-2.48%	—	—	76.85	—
XLK	XLK261218C00196000	Call	2026-12-18	72	2.4	0.20	196.00	-2.97%	—	—	57.31	—
XLK	XLK261218C00195000	Call	2026-12-18	72	2.4	0.20	195.00	-3.47%	14.66	13.29	14.75	—
XLK	XLK261218C00194000	Call	2026-12-18	72	2.4	0.20	194.00	-3.96%	—	—	54.07	—
XLK	XLK261218C00193000	Call	2026-12-18	72	2.4	0.20	193.00	-4.46%	—	—	25.45	—
XLK	XLK261218C00192500	Call	2026-12-18	72	2.4	0.20	192.50	-4.70%	16.84	14.71	14.95	—
XLK	XLK261218C00192000	Call	2026-12-18	72	2.4	0.20	192.00	-4.95%	—	—	26.05	—
XLK	XLK261218C00191000	Call	2026-12-18	72	2.4	0.20	191.00	-5.45%	—	—	102.48	—
XLK	XLK261218C00190000	Call	2026-12-18	72	2.4	0.20	190.00	-5.94%	18.93	17.25	18.31	—
XLK	XLK261218C00189000	Call	2026-12-18	72	2.4	0.20	189.00	-6.44%	—	—	41.42	—
XLK	XLK261218C00188000	Call	2026-12-18	72	2.4	0.20	188.00	-6.93%	—	—	25.53	—
XLK	XLK261218C00187500	Call	2026-12-18	72	2.4	0.20	187.50	-7.18%	20.89	19.12	19.00	—
XLK	XLK261218C00187000	Call	2026-12-18	72	2.4	0.20	187.00	-7.43%	—	—	104.60	—
XLK	XLK261218C00186000	Call	2026-12-18	72	2.4	0.20	186.00	-7.92%	—	—	107.49	—
XLK	XLK261218C00185000	Call	2026-12-18	72	2.4	0.20	185.00	-8.42%	23.44	21.44	22.30	—
XLK	XLK261218C00184000	Call	2026-12-18	72	2.4	0.20	184.00	-8.91%	—	—	91.42	—
XLK	XLK261218C00183000	Call	2026-12-18	72	2.4	0.20	183.00	-9.41%	—	—	53.53	—
XLK	XLK261218C00182500	Call	2026-12-18	72	2.4	0.20	182.50	-9.65%	25.45	23.08	24.22	—
XLK	XLK261218C00182000	Call	2026-12-18	72	2.4	0.20	182.00	-9.90%	—	—	40.96	—
XLK	XLK261218C00180000	Call	2026-12-18	72	2.4	0.20	180.00	-10.89%	27.10	24.85	26.64	—
XLK	XLK261218C00179000	Call	2026-12-18	72	2.4	0.20	179.00	-11.39%	—	—	47.45	—
XLK	XLK261218C00177500	Call	2026-12-18	72	2.4	0.20	177.50	-12.13%	28.96	27.42	22.55	—
XLK	XLK261218C00177000	Call	2026-12-18	72	2.4	0.20	177.00	-12.38%	—	—	79.52	—
XLK	XLK261218C00176000	Call	2026-12-18	72	2.4	0.20	176.00	-12.87%	—	—	75.20	—
XLK	XLK261218C00175000	Call	2026-12-18	72	2.4	0.20	175.00	-13.37%	30.79	29.63	30.92	—
XLK	XLK261218C00172500	Call	2026-12-18	72	2.4	0.20	172.50	-14.60%	34.65	31.01	31.60	—
XLK	XLK261218C00170000	Call	2026-12-18	72	2.4	0.20	170.00	-15.84%	36.27	33.17	35.25	—
XLK	XLK261218C00167500	Call	2026-12-18	72	2.4	0.20	167.50	-17.08%	39.96	35.09	36.45	—
XLK	XLK261218C00165000	Call	2026-12-18	72	2.4	0.20	165.00	-18.32%	41.23	39.97	40.55	—
XLK	XLK261218C00162500	Call	2026-12-18	72	2.4	0.20	162.50	-19.55%	44.02	40.02	41.30	—
XLK	XLK261218C00161000	Call	2026-12-18	72	2.4	0.20	161.00	-20.30%	45.54	43.15	35.70	—
XLK	XLK261218C00160000	Call	2026-12-18	72	2.4	0.20	160.00	-20.79%	44.78	43.70	42.93	—
XLK	XLK261218C00159000	Call	2026-12-18	72	2.4	0.20	159.00	-21.29%	48.06	43.74	27.42	—
XLK	XLK261218C00157500	Call	2026-12-18	72	2.4	0.20	157.50	-22.03%	48.93	45.28	39.70	—
XLK	XLK261218C00156000	Call	2026-12-18	72	2.4	0.20	156.00	-22.77%	49.70	46.58	31.67	—
XLK	XLK261218C00155000	Call	2026-12-18	72	2.4	0.20	155.00	-23.27%	50.07	48.64	50.53	—
XLK	XLK261218C00154000	Call	2026-12-18	72	2.4	0.20	154.00	-23.76%	52.83	49.68	29.27	—
XLK	XLK261218C00152500	Call	2026-12-18	72	2.4	0.20	152.50	-24.50%	52.31	50.74	35.29	—
XLK	XLK261218C00151000	Call	2026-12-18	72	2.4	0.20	151.00	-25.25%	54.24	50.84	53.60	—
XLK	XLK261218C00150000	Call	2026-12-18	72	2.4	0.20	150.00	-25.74%	54.86	51.29	52.74	—
XLK	XLK261218C00149000	Call	2026-12-18	72	2.4	0.20	149.00	-26.24%	57.53	54.76	38.45	—
XLK	XLK261218C00147500	Call	2026-12-18	72	2.4	0.20	147.50	-26.98%	58.66	53.90	51.80	—
XLK	XLK261218C00146000	Call	2026-12-18	72	2.4	0.20	146.00	-27.72%	58.80	56.74	46.79	—
XLK	XLK261218C00145000	Call	2026-12-18	72	2.4	0.20	145.00	-28.22%	59.42	56.98	53.71	—
XLK	XLK261218C00144000	Call	2026-12-18	72	2.4	0.20	144.00	-28.71%	59.88	57.94	—	—
XLK	XLK261218C00142500	Call	2026-12-18	72	2.4	0.20	142.50	-29.46%	62.47	61.35	47.72	—
XLK	XLK261218C00141000	Call	2026-12-18	72	2.4	0.20	141.00	-30.20%	64.43	60.97	50.21	—
XLK	XLK261218C00140000	Call	2026-12-18	72	2.4	0.20	140.00	-30.69%	64.69	62.83	57.80	—
XLK	XLK261218C00139000	Call	2026-12-18	72	2.4	0.20	139.00	-31.19%	66.14	62.42	49.85	—
XLK	XLK261218C00137500	Call	2026-12-18	72	2.4	0.20	137.50	-31.93%	68.39	65.53	53.01	—
XLK	XLK261218C00136000	Call	2026-12-18	72	2.4	0.20	136.00	-32.67%	69.15	65.92	58.36	—
XLK	XLK261218C00135000	Call	2026-12-18	72	2.4	0.20	135.00	-33.17%	71.53	67.20	61.56	—
XLK	XLK261218C00134000	Call	2026-12-18	72	2.4	0.20	134.00	-33.66%	72.05	69.38	45.50	—
XLK	XLK261218C00132500	Call	2026-12-18	72	2.4	0.20	132.50	-34.41%	72.80	68.99	65.46	—
XLK	XLK261218C00130000	Call	2026-12-18	72	2.4	0.20	130.00	-35.64%	73.24	72.85	74.05	—
XLK	XLK261218C00127500	Call	2026-12-18	72	2.4	0.20	127.50	-36.88%	76.68	73.41	50.28	—
XLK	XLK261218C00125000	Call	2026-12-18	72	2.4	0.20	125.00	-38.12%	78.22	76.60	71.88	—
XLK	XLK261218C00122500	Call	2026-12-18	72	2.4	0.20	122.50	-39.36%	81.93	80.33	61.72	—
XLK	XLK261218C00120000	Call	2026-12-18	72	2.4	0.20	120.00	-40.59%	85.95	80.60	83.70	—
XLK	XLK261218C00117500	Call	2026-12-18	72	2.4	0.20	117.50	-41.83%	86.99	83.10	86.53	—
XLK	XLK261218C00115000	Call	2026-12-18	72	2.4	0.20	115.00	-43.07%	87.93	86.87	86.00	—
XLK	XLK261218C00112500	Call	2026-12-18	72	2.4	0.20	112.50	-44.31%	91.53	88.53	83.93	—
XLK	XLK261218C00110000	Call	2026-12-18	72	2.4	0.20	110.00	-45.54%	94.37	93.47	93.74	—
XLK	XLK261218C00107500	Call	2026-12-18	72	2.4	0.20	107.50	-46.78%	95.84	95.76	64.00	—
XLK	XLK261218C00105000	Call	2026-12-18	72	2.4	0.20	105.00	-48.02%	99.86	96.38	92.30	—
XLK	XLK261218C00102500	Call	2026-12-18	72	2.4	0.20	102.50	-49.26%	100.87	99.52	101.00	—
XLK	XLK261218C00100000	Call	2026-12-18	72	2.4	0.20	100.00	-50.50%	103.83	100.22	96.21	—
XLK	XLK261218C00099500	Call	2026-12-18	72	2.4	0.20	99.50	-50.74%	105.41	102.81	71.65	—
XLK	XLK261218C00099000	Call	2026-12-18	72	2.4	0.20	99.00	-50.99%	105.24	101.56	63.42	—
XLK	XLK261218C00098500	Call	2026-12-18	72	2.4	0.20	98.50	-51.24%	106.54	103.11	63.90	—
XLK	XLK261218C00098000	Call	2026-12-18	72	2.4	0.20	98.00	-51.49%	107.35	104.62	59.76	—
XLK	XLK261218C00097500	Call	2026-12-18	72	2.4	0.20	97.50	-51.73%	105.56	103.20	87.96	—
XLK	XLK261218C00097000	Call	2026-12-18	72	2.4	0.20	97.00	-51.98%	109.09	107.20	61.72	—
XLK	XLK261218C00096500	Call	2026-12-18	72	2.4	0.20	96.50	-52.23%	108.60	104.78	92.80	—
XLK	XLK261218C00096000	Call	2026-12-18	72	2.4	0.20	96.00	-52.48%	110.28	107.79	106.51	—
XLK	XLK261218C00095500	Call	2026-12-18	72	2.4	0.20	95.50	-52.72%	108.42	106.87	50.92	—
XLK	XLK261218C00095000	Call	2026-12-18	72	2.4	0.20	95.00	-52.97%	111.11	109.56	92.83	—
XLK	XLK261218C00094500	Call	2026-12-18	72	2.4	0.20	94.50	-53.22%	110.75	109.27	66.90	—
XLK	XLK261218C00094000	Call	2026-12-18	72	2.4	0.20	94.00	-53.47%	111.07	108.01	67.35	—
XLK	XLK261218C00093500	Call	2026-12-18	72	2.4	0.20	93.50	-53.71%	112.66	110.16	52.10	—
XLK	XLK261218C00093000	Call	2026-12-18	72	2.4	0.20	93.00	-53.96%	113.20	107.69	57.32	—
XLK	XLK261218C00092500	Call	2026-12-18	72	2.4	0.20	92.50	-54.21%	111.85	109.85	67.48	—
XLK	XLK261218C00092000	Call	2026-12-18	72	2.4	0.20	92.00	-54.46%	110.91	109.95	98.20	—
XLK	XLK261218C00091500	Call	2026-12-18	72	2.4	0.20	91.50	-54.70%	112.97	108.09	98.65	—
XLK	XLK261218C00091000	Call	2026-12-18	72	2.4	0.20	91.00	-54.95%	115.23	111.98	69.72	—
XLK	XLK261218C00090500	Call	2026-12-18	72	2.4	0.20	90.50	-55.20%	113.88	112.14	101.07	—
XLK	XLK261218C00090000	Call	2026-12-18	72	2.4	0.20	90.00	-55.45%	114.11	111.94	107.15	—
XLK	XLK261218C00089500	Call	2026-12-18	72	2.4	0.20	89.50	-55.69%	115.30	113.70	—	—
XLK	XLK261218C00089000	Call	2026-12-18	72	2.4	0.20	89.00	-55.94%	112.87	111.32	51.90	—
XLK	XLK261218C00088500	Call	2026-12-18	72	2.4	0.20	88.50	-56.19%	117.67	113.61	52.35	—
XLK	XLK261218C00088000	Call	2026-12-18	72	2.4	0.20	88.00	-56.44%	114.78	114.57	48.12	—
XLK	XLK261218C00087500	Call	2026-12-18	72	2.4	0.20	87.50	-56.68%	116.74	116.43	88.37	—
XLK	XLK261218C00085000	Call	2026-12-18	72	2.4	0.20	85.00	-57.92%	120.16	115.61	103.90	—
XLK	XLK261218C00082500	Call	2026-12-18	72	2.4	0.20	82.50	-59.16%	120.29	118.96	103.94	—
XLK	XLK261218C00080000	Call	2026-12-18	72	2.4	0.20	80.00	-60.40%	125.34	120.70	57.87	—
XLK	XLK261218C00077500	Call	2026-12-18	72	2.4	0.20	77.50	-61.63%	127.08	125.53	66.20	—
XLK	XLK261218C00075000	Call	2026-12-18	72	2.4	0.20	75.00	-62.87%	130.61	129.61	120.39	—
XLK	XLK261218C00072500	Call	2026-12-18	72	2.4	0.20	72.50	-64.11%	130.95	128.63	72.85	—
XLK	XLK261218C00070000	Call	2026-12-18	72	2.4	0.20	70.00	-65.35%	134.45	131.24	125.90	—
XLK	XLK261218C00067500	Call	2026-12-18	72	2.4	0.20	67.50	-66.58%	135.06	132.26	121.79	—
XLK	XLK261218C00065000	Call	2026-12-18	72	2.4	0.20	65.00	-67.82%	141.49	139.74	—	—
XLK	XLK261218C00062500	Call	2026-12-18	72	2.4	0.20	62.50	-69.06%	141.84	140.60	—	—
XLK	XLK261218C00060000	Call	2026-12-18	72	2.4	0.20	60.00	-70.30%	143.82	139.20	—	—
XLK	XLK261218C00057500	Call	2026-12-18	72	2.4	0.20	57.50	-71.53%	149.00	145.28	140.86	—
XLK	XLK261218C00055000	Call	2026-12-18	72	2.4	0.20	55.00	-72.77%	148.33	146.78	140.56	—
XLK	XLK261218C00052500	Call	2026-12-18	72	2.4	0.20	52.50	-74.01%	152.99	151.60	143.13	—
XLK	XLK261218C00050000	Call	2026-12-18	72	2.4	0.20	50.00	-75.25%	154.25	152.50	139.00	—
XLK	XLK261218C00047500	Call	2026-12-18	72	2.4	0.20	47.50	-76.49%	157.31	153.07	—	—
XLK	XLK261218C00045000	Call	2026-12-18	72	2.4	0.20	45.00	-77.72%	161.51	159.17	—	—
XLK	XLK261218P00340000	Put	2026-12-18	72	2.4	0.20	340.00	+68.32%	—	—	114.56	—
XLK	XLK261218P00335000	Put	2026-12-18	72	2.4	0.20	335.00	+65.84%	—	—	56.52	—
XLK	XLK261218P00325000	Put	2026-12-18	72	2.4	0.20	325.00	+60.89%	—	—	49.18	—
XLK	XLK261218P00320000	Put	2026-12-18	72	2.4	0.20	320.00	+58.42%	—	—	41.00	—
XLK	XLK261218P00315000	Put	2026-12-18	72	2.4	0.20	315.00	+55.94%	—	—	46.89	—
XLK	XLK261218P00305000	Put	2026-12-18	72	2.4	0.20	305.00	+50.99%	—	—	35.29	—
XLK	XLK261218P00300000	Put	2026-12-18	72	2.4	0.20	300.00	+48.51%	—	—	33.00	—
XLK	XLK261218P00295000	Put	2026-12-18	72	2.4	0.20	295.00	+46.04%	—	—	30.40	—
XLK	XLK261218P00290000	Put	2026-12-18	72	2.4	0.20	290.00	+43.56%	—	—	25.43	—
XLK	XLK261218P00285000	Put	2026-12-18	72	2.4	0.20	285.00	+41.09%	85.28	81.10	25.30	—
XLK	XLK261218P00280000	Put	2026-12-18	72	2.4	0.20	280.00	+38.61%	78.71	75.57	24.52	—
XLK	XLK261218P00275000	Put	2026-12-18	72	2.4	0.20	275.00	+36.14%	73.14	72.41	25.42	—
XLK	XLK261218P00270000	Put	2026-12-18	72	2.4	0.20	270.00	+33.66%	68.03	66.77	23.58	—
XLK	XLK261218P00265000	Put	2026-12-18	72	2.4	0.20	265.00	+31.19%	64.62	61.46	18.00	—
XLK	XLK261218P00260000	Put	2026-12-18	72	2.4	0.20	260.00	+28.71%	58.15	57.72	13.20	—
XLK	XLK261218P00255000	Put	2026-12-18	72	2.4	0.20	255.00	+26.24%	53.85	51.66	11.80	—
XLK	XLK261218P00250000	Put	2026-12-18	72	2.4	0.20	250.00	+23.76%	49.97	46.83	15.10	—
XLK	XLK261218P00245000	Put	2026-12-18	72	2.4	0.20	245.00	+21.29%	42.89	41.68	15.77	—
XLK	XLK261218P00240000	Put	2026-12-18	72	2.4	0.20	240.00	+18.81%	39.62	36.56	12.16	—
XLK	XLK261218P00235000	Put	2026-12-18	72	2.4	0.20	235.00	+16.34%	33.59	32.19	12.50	—
XLK	XLK261218P00230000	Put	2026-12-18	72	2.4	0.20	230.00	+13.86%	28.20	27.41	12.17	—
XLK	XLK261218P00227500	Put	2026-12-18	72	2.4	0.20	227.50	+12.62%	26.09	24.52	31.70	—
XLK	XLK261218P00225000	Put	2026-12-18	72	2.4	0.20	225.00	+11.39%	23.63	22.87	29.65	—
XLK	XLK261218P00222500	Put	2026-12-18	72	2.4	0.20	222.50	+10.15%	22.61	19.94	—	—
XLK	XLK261218P00220000	Put	2026-12-18	72	2.4	0.20	220.00	+8.91%	21.18	17.21	25.15	—
XLK	XLK261218P00217500	Put	2026-12-18	72	2.4	0.20	217.50	+7.67%	18.72	15.86	—	—
XLK	XLK261218P00215000	Put	2026-12-18	72	2.4	0.20	215.00	+6.44%	16.16	14.17	22.40	—
XLK	XLK261218P00212500	Put	2026-12-18	72	2.4	0.20	212.50	+5.20%	15.20	12.76	14.65	—
XLK	XLK261218P00210000	Put	2026-12-18	72	2.4	0.20	210.00	+3.96%	12.98	11.38	13.79	—
XLK	XLK261218P00207500	Put	2026-12-18	72	2.4	0.20	207.50	+2.72%	11.48	10.57	15.20	—
XLK	XLK261218P00205000	Put	2026-12-18	72	2.4	0.20	205.00	+1.49%	10.23	9.46	9.70	—
XLK	XLK261218P00202500	Put	2026-12-18	72	2.4	0.20	202.50	+0.25%	8.92	8.36	9.44	—
XLK	XLK261218P00200000	Put	2026-12-18	72	2.4	0.20	200.00	-0.99%	7.77	7.03	7.40	—
XLK	XLK261218P00199000	Put	2026-12-18	72	2.4	0.20	199.00	-1.49%	—	—	5.45	—
XLK	XLK261218P00198000	Put	2026-12-18	72	2.4	0.20	198.00	-1.98%	—	—	6.75	—
XLK	XLK261218P00197500	Put	2026-12-18	72	2.4	0.20	197.50	-2.23%	6.92	6.01	6.46	—
XLK	XLK261218P00197000	Put	2026-12-18	72	2.4	0.20	197.00	-2.48%	—	—	5.65	—
XLK	XLK261218P00196000	Put	2026-12-18	72	2.4	0.20	196.00	-2.97%	—	—	4.80	—
XLK	XLK261218P00195000	Put	2026-12-18	72	2.4	0.20	195.00	-3.47%	6.03	4.94	6.40	—
XLK	XLK261218P00194000	Put	2026-12-18	72	2.4	0.20	194.00	-3.96%	—	—	5.06	—
XLK	XLK261218P00193000	Put	2026-12-18	72	2.4	0.20	193.00	-4.46%	—	—	17.95	—
XLK	XLK261218P00192500	Put	2026-12-18	72	2.4	0.20	192.50	-4.70%	4.96	4.58	4.80	—
XLK	XLK261218P00192000	Put	2026-12-18	72	2.4	0.20	192.00	-4.95%	—	—	6.28	—
XLK	XLK261218P00191000	Put	2026-12-18	72	2.4	0.20	191.00	-5.45%	—	—	6.83	—
XLK	XLK261218P00190000	Put	2026-12-18	72	2.4	0.20	190.00	-5.94%	4.23	4.13	4.20	—
XLK	XLK261218P00189000	Put	2026-12-18	72	2.4	0.20	189.00	-6.44%	—	—	6.50	—
XLK	XLK261218P00188000	Put	2026-12-18	72	2.4	0.20	188.00	-6.93%	—	—	6.41	—
XLK	XLK261218P00187500	Put	2026-12-18	72	2.4	0.20	187.50	-7.18%	3.72	3.59	3.65	—
XLK	XLK261218P00187000	Put	2026-12-18	72	2.4	0.20	187.00	-7.43%	—	—	6.23	—
XLK	XLK261218P00186000	Put	2026-12-18	72	2.4	0.20	186.00	-7.92%	—	—	6.16	—
XLK	XLK261218P00185000	Put	2026-12-18	72	2.4	0.20	185.00	-8.42%	3.19	3.02	3.15	—
XLK	XLK261218P00184000	Put	2026-12-18	72	2.4	0.20	184.00	-8.91%	—	—	22.71	—
XLK	XLK261218P00183000	Put	2026-12-18	72	2.4	0.20	183.00	-9.41%	—	—	21.00	—
XLK	XLK261218P00182500	Put	2026-12-18	72	2.4	0.20	182.50	-9.65%	2.97	2.70	2.75	—
XLK	XLK261218P00182000	Put	2026-12-18	72	2.4	0.20	182.00	-9.90%	—	—	21.83	—
XLK	XLK261218P00181000	Put	2026-12-18	72	2.4	0.20	181.00	-10.40%	—	—	21.42	—
XLK	XLK261218P00180000	Put	2026-12-18	72	2.4	0.20	180.00	-10.89%	2.66	2.04	2.44	—
XLK	XLK261218P00179000	Put	2026-12-18	72	2.4	0.20	179.00	-11.39%	—	—	7.77	—
XLK	XLK261218P00178000	Put	2026-12-18	72	2.4	0.20	178.00	-11.88%	—	—	20.46	—
XLK	XLK261218P00177500	Put	2026-12-18	72	2.4	0.20	177.50	-12.13%	2.58	1.77	2.06	—
XLK	XLK261218P00177000	Put	2026-12-18	72	2.4	0.20	177.00	-12.38%	—	—	17.00	—
XLK	XLK261218P00176000	Put	2026-12-18	72	2.4	0.20	176.00	-12.87%	—	—	19.55	—
XLK	XLK261218P00175000	Put	2026-12-18	72	2.4	0.20	175.00	-13.37%	1.99	1.64	1.79	—
XLK	XLK261218P00172500	Put	2026-12-18	72	2.4	0.20	172.50	-14.60%	1.80	1.30	1.59	—
XLK	XLK261218P00170000	Put	2026-12-18	72	2.4	0.20	170.00	-15.84%	1.45	1.35	1.37	—
XLK	XLK261218P00167500	Put	2026-12-18	72	2.4	0.20	167.50	-17.08%	1.40	1.07	1.24	—
XLK	XLK261218P00165000	Put	2026-12-18	72	2.4	0.20	165.00	-18.32%	1.32	0.90	1.13	—
XLK	XLK261218P00162500	Put	2026-12-18	72	2.4	0.20	162.50	-19.55%	1.10	0.82	0.96	—
XLK	XLK261218P00161000	Put	2026-12-18	72	2.4	0.20	161.00	-20.30%	1.11	0.51	1.44	—
XLK	XLK261218P00160000	Put	2026-12-18	72	2.4	0.20	160.00	-20.79%	1.13	0.64	0.86	—
XLK	XLK261218P00159000	Put	2026-12-18	72	2.4	0.20	159.00	-21.29%	1.22	0.60	1.22	—
XLK	XLK261218P00157500	Put	2026-12-18	72	2.4	0.20	157.50	-22.03%	1.10	0.67	0.78	—
XLK	XLK261218P00156000	Put	2026-12-18	72	2.4	0.20	156.00	-22.77%	1.11	0.36	1.07	—
XLK	XLK261218P00155000	Put	2026-12-18	72	2.4	0.20	155.00	-23.27%	0.91	0.60	0.81	—
XLK	XLK261218P00154000	Put	2026-12-18	72	2.4	0.20	154.00	-23.76%	1.06	0.30	0.88	—
XLK	XLK261218P00152500	Put	2026-12-18	72	2.4	0.20	152.50	-24.50%	0.95	0.26	0.98	—
XLK	XLK261218P00151000	Put	2026-12-18	72	2.4	0.20	151.00	-25.25%	0.90	0.30	0.68	—
XLK	XLK261218P00150000	Put	2026-12-18	72	2.4	0.20	150.00	-25.74%	0.68	0.35	0.54	—
XLK	XLK261218P00149000	Put	2026-12-18	72	2.4	0.20	149.00	-26.24%	0.73	0.31	0.53	—
XLK	XLK261218P00147500	Put	2026-12-18	72	2.4	0.20	147.50	-26.98%	0.80	0.16	0.69	—
XLK	XLK261218P00146000	Put	2026-12-18	72	2.4	0.20	146.00	-27.72%	0.96	0.18	0.83	—
XLK	XLK261218P00145000	Put	2026-12-18	72	2.4	0.20	145.00	-28.22%	0.64	0.24	0.56	—
XLK	XLK261218P00144000	Put	2026-12-18	72	2.4	0.20	144.00	-28.71%	0.68	0.25	0.38	—
XLK	XLK261218P00142500	Put	2026-12-18	72	2.4	0.20	142.50	-29.46%	0.68	0.21	0.54	—
XLK	XLK261218P00141000	Put	2026-12-18	72	2.4	0.20	141.00	-30.20%	0.66	0.17	0.33	—
XLK	XLK261218P00140000	Put	2026-12-18	72	2.4	0.20	140.00	-30.69%	0.44	0.07	0.33	—
XLK	XLK261218P00139000	Put	2026-12-18	72	2.4	0.20	139.00	-31.19%	0.41	0.22	0.41	—
XLK	XLK261218P00137500	Put	2026-12-18	72	2.4	0.20	137.50	-31.93%	0.40	0.15	0.42	—
XLK	XLK261218P00136000	Put	2026-12-18	72	2.4	0.20	136.00	-32.67%	0.37	0.19	0.26	—
XLK	XLK261218P00135000	Put	2026-12-18	72	2.4	0.20	135.00	-33.17%	0.54	0.18	0.28	—
XLK	XLK261218P00134000	Put	2026-12-18	72	2.4	0.20	134.00	-33.66%	0.30	0.11	0.20	—
XLK	XLK261218P00132500	Put	2026-12-18	72	2.4	0.20	132.50	-34.41%	0.61	0.02	0.29	—
XLK	XLK261218P00130000	Put	2026-12-18	72	2.4	0.20	130.00	-35.64%	0.32	0.00	0.28	—
XLK	XLK261218P00127500	Put	2026-12-18	72	2.4	0.20	127.50	-36.88%	0.47	0.00	0.20	—
XLK	XLK261218P00125000	Put	2026-12-18	72	2.4	0.20	125.00	-38.12%	0.43	0.10	0.18	—
XLK	XLK261218P00122500	Put	2026-12-18	72	2.4	0.20	122.50	-39.36%	0.22	0.04	0.15	—
XLK	XLK261218P00120000	Put	2026-12-18	72	2.4	0.20	120.00	-40.59%	0.18	0.10	0.24	—
XLK	XLK261218P00117500	Put	2026-12-18	72	2.4	0.20	117.50	-41.83%	0.21	0.03	0.12	—
XLK	XLK261218P00115000	Put	2026-12-18	72	2.4	0.20	115.00	-43.07%	0.30	0.00	0.20	—
XLK	XLK261218P00112500	Put	2026-12-18	72	2.4	0.20	112.50	-44.31%	0.27	0.00	0.13	—
XLK	XLK261218P00110000	Put	2026-12-18	72	2.4	0.20	110.00	-45.54%	0.29	0.00	0.40	—
XLK	XLK261218P00107500	Put	2026-12-18	72	2.4	0.20	107.50	-46.78%	0.29	0.00	0.17	—
XLK	XLK261218P00105000	Put	2026-12-18	72	2.4	0.20	105.00	-48.02%	0.17	0.03	0.10	—
XLK	XLK261218P00102500	Put	2026-12-18	72	2.4	0.20	102.50	-49.26%	0.27	0.00	0.14	—
XLK	XLK261218P00100000	Put	2026-12-18	72	2.4	0.20	100.00	-50.50%	0.52	0.00	0.13	—
XLK	XLK261218P00099500	Put	2026-12-18	72	2.4	0.20	99.50	-50.74%	1.26	0.00	0.33	—
XLK	XLK261218P00099000	Put	2026-12-18	72	2.4	0.20	99.00	-50.99%	2.05	0.00	0.33	—
XLK	XLK261218P00098500	Put	2026-12-18	72	2.4	0.20	98.50	-51.24%	1.50	0.00	0.34	—
XLK	XLK261218P00098000	Put	2026-12-18	72	2.4	0.20	98.00	-51.49%	2.15	0.00	0.30	—
XLK	XLK261218P00097500	Put	2026-12-18	72	2.4	0.20	97.50	-51.73%	0.65	0.00	0.31	—
XLK	XLK261218P00097000	Put	2026-12-18	72	2.4	0.20	97.00	-51.98%	0.65	0.00	0.37	—
XLK	XLK261218P00096500	Put	2026-12-18	72	2.4	0.20	96.50	-52.23%	0.61	0.00	0.28	—
XLK	XLK261218P00096000	Put	2026-12-18	72	2.4	0.20	96.00	-52.48%	0.41	0.00	0.31	—
XLK	XLK261218P00095500	Put	2026-12-18	72	2.4	0.20	95.50	-52.72%	0.11	0.01	0.07	—
XLK	XLK261218P00095000	Put	2026-12-18	72	2.4	0.20	95.00	-52.97%	0.19	0.00	0.10	—
XLK	XLK261218P00094500	Put	2026-12-18	72	2.4	0.20	94.50	-53.22%	1.54	0.00	0.38	—
XLK	XLK261218P00094000	Put	2026-12-18	72	2.4	0.20	94.00	-53.47%	1.91	0.00	0.60	—
XLK	XLK261218P00093500	Put	2026-12-18	72	2.4	0.20	93.50	-53.71%	2.14	0.00	0.32	—
XLK	XLK261218P00093000	Put	2026-12-18	72	2.4	0.20	93.00	-53.96%	2.19	0.00	0.10	—
XLK	XLK261218P00092500	Put	2026-12-18	72	2.4	0.20	92.50	-54.21%	2.13	0.00	0.50	—
XLK	XLK261218P00092000	Put	2026-12-18	72	2.4	0.20	92.00	-54.46%	1.94	0.00	0.65	—
XLK	XLK261218P00091500	Put	2026-12-18	72	2.4	0.20	91.50	-54.70%	1.37	0.00	0.52	—
XLK	XLK261218P00091000	Put	2026-12-18	72	2.4	0.20	91.00	-54.95%	2.18	0.00	0.52	—
XLK	XLK261218P00090500	Put	2026-12-18	72	2.4	0.20	90.50	-55.20%	1.72	0.00	0.50	—
XLK	XLK261218P00090000	Put	2026-12-18	72	2.4	0.20	90.00	-55.45%	2.17	0.00	0.54	—
XLK	XLK261218P00089500	Put	2026-12-18	72	2.4	0.20	89.50	-55.69%	2.20	0.00	0.40	—
XLK	XLK261218P00089000	Put	2026-12-18	72	2.4	0.20	89.00	-55.94%	2.18	0.00	0.60	—
XLK	XLK261218P00088500	Put	2026-12-18	72	2.4	0.20	88.50	-56.19%	2.13	0.00	0.47	—
XLK	XLK261218P00088000	Put	2026-12-18	72	2.4	0.20	88.00	-56.44%	2.19	0.00	0.23	—
XLK	XLK261218P00087500	Put	2026-12-18	72	2.4	0.20	87.50	-56.68%	0.55	0.00	0.18	—
XLK	XLK261218P00085000	Put	2026-12-18	72	2.4	0.20	85.00	-57.92%	1.22	0.00	0.09	—
XLK	XLK261218P00082500	Put	2026-12-18	72	2.4	0.20	82.50	-59.16%	0.65	0.00	0.17	—
XLK	XLK261218P00080000	Put	2026-12-18	72	2.4	0.20	80.00	-60.40%	2.16	0.00	0.35	—
XLK	XLK261218P00077500	Put	2026-12-18	72	2.4	0.20	77.50	-61.63%	2.12	0.00	1.00	—
XLK	XLK261218P00075000	Put	2026-12-18	72	2.4	0.20	75.00	-62.87%	2.12	0.00	0.19	—
XLK	XLK261218P00072500	Put	2026-12-18	72	2.4	0.20	72.50	-64.11%	2.11	0.00	0.04	—
XLK	XLK261218P00070000	Put	2026-12-18	72	2.4	0.20	70.00	-65.35%	0.45	0.00	0.04	—
XLK	XLK261218P00067500	Put	2026-12-18	72	2.4	0.20	67.50	-66.58%	2.15	0.00	0.05	—
XLK	XLK261218P00065000	Put	2026-12-18	72	2.4	0.20	65.00	-67.82%	2.11	0.00	—	—
XLK	XLK261218P00062500	Put	2026-12-18	72	2.4	0.20	62.50	-69.06%	2.11	0.00	0.52	—
XLK	XLK261218P00060000	Put	2026-12-18	72	2.4	0.20	60.00	-70.30%	2.15	0.00	0.03	—
XLK	XLK261218P00057500	Put	2026-12-18	72	2.4	0.20	57.50	-71.53%	2.10	0.00	0.50	—
XLK	XLK261218P00055000	Put	2026-12-18	72	2.4	0.20	55.00	-72.77%	1.59	0.00	—	—
XLK	XLK261218P00052500	Put	2026-12-18	72	2.4	0.20	52.50	-74.01%	2.17	0.00	—	—
XLK	XLK261218P00050000	Put	2026-12-18	72	2.4	0.20	50.00	-75.25%	0.56	0.00	—	—
XLK	XLK261218P00047500	Put	2026-12-18	72	2.4	0.20	47.50	-76.49%	0.73	0.00	—	—
XLK	XLK261218P00045000	Put	2026-12-18	72	2.4	0.20	45.00	-77.72%	0.73	0.00	0.14	—
XLK	XLK270115C00455000	Call	2027-01-15	100	3.3	0.27	455.00	+125.25%	—	—	1.00	—
XLK	XLK270115C00450000	Call	2027-01-15	100	3.3	0.27	450.00	+122.77%	—	—	2.27	—
XLK	XLK270115C00430000	Call	2027-01-15	100	3.3	0.27	430.00	+112.87%	—	—	2.05	—
XLK	XLK270115C00420000	Call	2027-01-15	100	3.3	0.27	420.00	+107.92%	—	—	1.86	—
XLK	XLK270115C00415000	Call	2027-01-15	100	3.3	0.27	415.00	+105.45%	—	—	2.53	—
XLK	XLK270115C00400000	Call	2027-01-15	100	3.3	0.27	400.00	+98.02%	—	—	3.82	—
XLK	XLK270115C00395000	Call	2027-01-15	100	3.3	0.27	395.00	+95.54%	—	—	5.86	—
XLK	XLK270115C00390000	Call	2027-01-15	100	3.3	0.27	390.00	+93.07%	—	—	4.65	—
XLK	XLK270115C00385000	Call	2027-01-15	100	3.3	0.27	385.00	+90.59%	—	—	6.60	—
XLK	XLK270115C00375000	Call	2027-01-15	100	3.3	0.27	375.00	+85.64%	—	—	6.90	—
XLK	XLK270115C00370000	Call	2027-01-15	100	3.3	0.27	370.00	+83.17%	—	—	6.95	—
XLK	XLK270115C00365000	Call	2027-01-15	100	3.3	0.27	365.00	+80.69%	—	—	9.30	—
XLK	XLK270115C00360000	Call	2027-01-15	100	3.3	0.27	360.00	+78.22%	—	—	8.50	—
XLK	XLK270115C00355000	Call	2027-01-15	100	3.3	0.27	355.00	+75.74%	—	—	14.20	—
XLK	XLK270115C00350000	Call	2027-01-15	100	3.3	0.27	350.00	+73.27%	—	—	10.90	—
XLK	XLK270115C00345000	Call	2027-01-15	100	3.3	0.27	345.00	+70.79%	—	—	9.00	—
XLK	XLK270115C00340000	Call	2027-01-15	100	3.3	0.27	340.00	+68.32%	—	—	9.45	—
XLK	XLK270115C00335000	Call	2027-01-15	100	3.3	0.27	335.00	+65.84%	—	—	12.02	—
XLK	XLK270115C00330000	Call	2027-01-15	100	3.3	0.27	330.00	+63.37%	—	—	16.22	—
XLK	XLK270115C00325000	Call	2027-01-15	100	3.3	0.27	325.00	+60.89%	—	—	19.49	—
XLK	XLK270115C00320000	Call	2027-01-15	100	3.3	0.27	320.00	+58.42%	—	—	20.70	—
XLK	XLK270115C00315000	Call	2027-01-15	100	3.3	0.27	315.00	+55.94%	—	—	23.40	—
XLK	XLK270115C00310000	Call	2027-01-15	100	3.3	0.27	310.00	+53.47%	—	—	23.43	—
XLK	XLK270115C00305000	Call	2027-01-15	100	3.3	0.27	305.00	+50.99%	—	—	19.50	—
XLK	XLK270115C00300000	Call	2027-01-15	100	3.3	0.27	300.00	+48.51%	—	—	31.39	—
XLK	XLK270115C00295000	Call	2027-01-15	100	3.3	0.27	295.00	+46.04%	—	—	27.00	—
XLK	XLK270115C00290000	Call	2027-01-15	100	3.3	0.27	290.00	+43.56%	1.00	0.00	0.03	—
XLK	XLK270115C00285000	Call	2027-01-15	100	3.3	0.27	285.00	+41.09%	0.46	0.00	0.63	—
XLK	XLK270115C00280000	Call	2027-01-15	100	3.3	0.27	280.00	+38.61%	0.52	0.00	0.13	—
XLK	XLK270115C00275000	Call	2027-01-15	100	3.3	0.27	275.00	+36.14%	0.55	0.00	0.14	—
XLK	XLK270115C00270000	Call	2027-01-15	100	3.3	0.27	270.00	+33.66%	0.60	0.00	0.15	—
XLK	XLK270115C00265000	Call	2027-01-15	100	3.3	0.27	265.00	+31.19%	0.70	0.19	0.24	—
XLK	XLK270115C00260000	Call	2027-01-15	100	3.3	0.27	260.00	+28.71%	0.56	0.05	0.25	—
XLK	XLK270115C00255000	Call	2027-01-15	100	3.3	0.27	255.00	+26.24%	0.83	0.03	0.42	—
XLK	XLK270115C00250000	Call	2027-01-15	100	3.3	0.27	250.00	+23.76%	0.83	0.31	0.66	—
XLK	XLK270115C00245000	Call	2027-01-15	100	3.3	0.27	245.00	+21.29%	1.15	0.74	0.84	—
XLK	XLK270115C00240000	Call	2027-01-15	100	3.3	0.27	240.00	+18.81%	1.63	0.75	1.13	—
XLK	XLK270115C00235000	Call	2027-01-15	100	3.3	0.27	235.00	+16.34%	2.19	1.30	1.76	—
XLK	XLK270115C00230000	Call	2027-01-15	100	3.3	0.27	230.00	+13.86%	2.77	2.07	2.34	—
XLK	XLK270115C00227500	Call	2027-01-15	100	3.3	0.27	227.50	+12.62%	3.46	2.28	2.68	—
XLK	XLK270115C00225000	Call	2027-01-15	100	3.3	0.27	225.00	+11.39%	3.83	2.89	3.26	—
XLK	XLK270115C00222500	Call	2027-01-15	100	3.3	0.27	222.50	+10.15%	4.36	3.57	3.50	—
XLK	XLK270115C00220000	Call	2027-01-15	100	3.3	0.27	220.00	+8.91%	4.76	4.48	4.43	—
XLK	XLK270115C00217500	Call	2027-01-15	100	3.3	0.27	217.50	+7.67%	6.03	4.13	4.79	—
XLK	XLK270115C00215000	Call	2027-01-15	100	3.3	0.27	215.00	+6.44%	6.76	4.78	6.40	—
XLK	XLK270115C00212500	Call	2027-01-15	100	3.3	0.27	212.50	+5.20%	7.38	6.32	6.83	—
XLK	XLK270115C00210000	Call	2027-01-15	100	3.3	0.27	210.00	+3.96%	8.23	7.76	7.97	—
XLK	XLK270115C00207500	Call	2027-01-15	100	3.3	0.27	207.50	+2.72%	9.97	8.04	9.64	—
XLK	XLK270115C00205000	Call	2027-01-15	100	3.3	0.27	205.00	+1.49%	10.57	10.06	10.34	—
XLK	XLK270115C00202500	Call	2027-01-15	100	3.3	0.27	202.50	+0.25%	12.55	11.29	12.06	—
XLK	XLK270115C00200000	Call	2027-01-15	100	3.3	0.27	200.00	-0.99%	13.80	12.43	13.81	—
XLK	XLK270115C00199000	Call	2027-01-15	100	3.3	0.27	199.00	-1.49%	—	—	95.40	—
XLK	XLK270115C00198000	Call	2027-01-15	100	3.3	0.27	198.00	-1.98%	—	—	96.41	—
XLK	XLK270115C00197500	Call	2027-01-15	100	3.3	0.27	197.50	-2.23%	15.40	13.79	13.80	—
XLK	XLK270115C00197000	Call	2027-01-15	100	3.3	0.27	197.00	-2.48%	—	—	97.30	—
XLK	XLK270115C00196000	Call	2027-01-15	100	3.3	0.27	196.00	-2.97%	—	—	98.46	—
XLK	XLK270115C00195000	Call	2027-01-15	100	3.3	0.27	195.00	-3.47%	16.60	15.67	16.45	—
XLK	XLK270115C00194000	Call	2027-01-15	100	3.3	0.27	194.00	-3.96%	—	—	27.69	—
XLK	XLK270115C00193000	Call	2027-01-15	100	3.3	0.27	193.00	-4.46%	—	—	100.96	—
XLK	XLK270115C00192500	Call	2027-01-15	100	3.3	0.27	192.50	-4.70%	18.99	16.41	18.53	—
XLK	XLK270115C00192000	Call	2027-01-15	100	3.3	0.27	192.00	-4.95%	—	—	59.90	—
XLK	XLK270115C00191000	Call	2027-01-15	100	3.3	0.27	191.00	-5.45%	—	—	101.80	—
XLK	XLK270115C00190000	Call	2027-01-15	100	3.3	0.27	190.00	-5.94%	20.23	18.67	18.85	—
XLK	XLK270115C00187500	Call	2027-01-15	100	3.3	0.27	187.50	-7.18%	21.53	20.83	21.86	—
XLK	XLK270115C00185000	Call	2027-01-15	100	3.3	0.27	185.00	-8.42%	24.70	22.72	23.93	—
XLK	XLK270115C00182500	Call	2027-01-15	100	3.3	0.27	182.50	-9.65%	26.81	24.47	26.09	—
XLK	XLK270115C00180000	Call	2027-01-15	100	3.3	0.27	180.00	-10.89%	28.18	27.03	27.73	—
XLK	XLK270115C00177500	Call	2027-01-15	100	3.3	0.27	177.50	-12.13%	30.87	28.56	28.47	—
XLK	XLK270115C00175000	Call	2027-01-15	100	3.3	0.27	175.00	-13.37%	32.84	30.97	27.28	—
XLK	XLK270115C00172500	Call	2027-01-15	100	3.3	0.27	172.50	-14.60%	35.47	32.27	27.81	—
XLK	XLK270115C00170000	Call	2027-01-15	100	3.3	0.27	170.00	-15.84%	37.53	35.15	36.59	—
XLK	XLK270115C00167500	Call	2027-01-15	100	3.3	0.27	167.50	-17.08%	40.77	37.01	26.35	—
XLK	XLK270115C00165000	Call	2027-01-15	100	3.3	0.27	165.00	-18.32%	42.79	39.05	39.05	—
XLK	XLK270115C00162500	Call	2027-01-15	100	3.3	0.27	162.50	-19.55%	43.98	41.56	41.77	—
XLK	XLK270115C00160000	Call	2027-01-15	100	3.3	0.27	160.00	-20.79%	45.75	43.61	45.79	—
XLK	XLK270115C00157500	Call	2027-01-15	100	3.3	0.27	157.50	-22.03%	49.65	46.03	46.20	—
XLK	XLK270115C00155000	Call	2027-01-15	100	3.3	0.27	155.00	-23.27%	50.59	47.32	48.48	—
XLK	XLK270115C00152500	Call	2027-01-15	100	3.3	0.27	152.50	-24.50%	53.62	51.76	47.18	—
XLK	XLK270115C00150000	Call	2027-01-15	100	3.3	0.27	150.00	-25.74%	56.98	51.96	55.32	—
XLK	XLK270115C00147500	Call	2027-01-15	100	3.3	0.27	147.50	-26.98%	58.69	54.16	57.56	—
XLK	XLK270115C00145000	Call	2027-01-15	100	3.3	0.27	145.00	-28.22%	60.47	57.36	58.20	—
XLK	XLK270115C00142500	Call	2027-01-15	100	3.3	0.27	142.50	-29.46%	64.96	59.40	47.92	—
XLK	XLK270115C00140000	Call	2027-01-15	100	3.3	0.27	140.00	-30.69%	65.93	64.66	62.98	—
XLK	XLK270115C00137500	Call	2027-01-15	100	3.3	0.27	137.50	-31.93%	67.97	65.13	58.48	—
XLK	XLK270115C00135000	Call	2027-01-15	100	3.3	0.27	135.00	-33.17%	69.60	68.05	67.62	—
XLK	XLK270115C00132500	Call	2027-01-15	100	3.3	0.27	132.50	-34.41%	72.85	70.77	56.26	—
XLK	XLK270115C00130000	Call	2027-01-15	100	3.3	0.27	130.00	-35.64%	74.88	72.90	69.80	—
XLK	XLK270115C00127500	Call	2027-01-15	100	3.3	0.27	127.50	-36.88%	77.15	75.73	59.20	—
XLK	XLK270115C00125000	Call	2027-01-15	100	3.3	0.27	125.00	-38.12%	79.74	77.45	71.95	—
XLK	XLK270115C00122500	Call	2027-01-15	100	3.3	0.27	122.50	-39.36%	83.64	81.06	67.46	—
XLK	XLK270115C00120000	Call	2027-01-15	100	3.3	0.27	120.00	-40.59%	84.97	83.65	84.14	—
XLK	XLK270115C00117500	Call	2027-01-15	100	3.3	0.27	117.50	-41.83%	86.69	85.06	72.50	—
XLK	XLK270115C00115000	Call	2027-01-15	100	3.3	0.27	115.00	-43.07%	91.48	88.93	85.63	—
XLK	XLK270115C00112500	Call	2027-01-15	100	3.3	0.27	112.50	-44.31%	93.75	91.20	92.00	—
XLK	XLK270115C00110000	Call	2027-01-15	100	3.3	0.27	110.00	-45.54%	97.03	90.46	93.80	—
XLK	XLK270115C00107500	Call	2027-01-15	100	3.3	0.27	107.50	-46.78%	98.68	93.73	82.73	—
XLK	XLK270115C00105000	Call	2027-01-15	100	3.3	0.27	105.00	-48.02%	98.84	97.93	92.17	—
XLK	XLK270115C00102500	Call	2027-01-15	100	3.3	0.27	102.50	-49.26%	103.18	100.79	85.90	—
XLK	XLK270115C00100000	Call	2027-01-15	100	3.3	0.27	100.00	-50.50%	106.86	100.27	103.81	—
XLK	XLK270115C00099500	Call	2027-01-15	100	3.3	0.27	99.50	-50.74%	104.66	103.01	85.07	—
XLK	XLK270115C00099000	Call	2027-01-15	100	3.3	0.27	99.00	-50.99%	105.81	101.35	88.57	—
XLK	XLK270115C00098500	Call	2027-01-15	100	3.3	0.27	98.50	-51.24%	104.62	103.87	100.85	—
XLK	XLK270115C00098000	Call	2027-01-15	100	3.3	0.27	98.00	-51.49%	105.24	102.58	81.95	—
XLK	XLK270115C00097500	Call	2027-01-15	100	3.3	0.27	97.50	-51.73%	107.86	104.02	82.40	—
XLK	XLK270115C00097000	Call	2027-01-15	100	3.3	0.27	97.00	-51.98%	108.59	103.38	94.75	—
XLK	XLK270115C00096500	Call	2027-01-15	100	3.3	0.27	96.50	-52.23%	108.03	103.44	93.69	—
XLK	XLK270115C00096000	Call	2027-01-15	100	3.3	0.27	96.00	-52.48%	109.45	107.17	50.70	—
XLK	XLK270115C00095500	Call	2027-01-15	100	3.3	0.27	95.50	-52.72%	108.12	106.87	62.30	—
XLK	XLK270115C00095000	Call	2027-01-15	100	3.3	0.27	95.00	-52.97%	110.79	106.99	89.55	—
XLK	XLK270115C00092500	Call	2027-01-15	100	3.3	0.27	92.50	-54.21%	113.86	112.26	95.20	—
XLK	XLK270115C00090000	Call	2027-01-15	100	3.3	0.27	90.00	-55.45%	113.50	110.59	112.88	—
XLK	XLK270115C00087500	Call	2027-01-15	100	3.3	0.27	87.50	-56.68%	117.88	115.38	80.98	—
XLK	XLK270115C00085000	Call	2027-01-15	100	3.3	0.27	85.00	-57.92%	120.57	118.62	99.62	—
XLK	XLK270115C00082500	Call	2027-01-15	100	3.3	0.27	82.50	-59.16%	123.75	118.94	104.92	—
XLK	XLK270115C00080000	Call	2027-01-15	100	3.3	0.27	80.00	-60.40%	123.57	121.77	115.88	—
XLK	XLK270115C00077500	Call	2027-01-15	100	3.3	0.27	77.50	-61.63%	128.97	127.37	72.10	—
XLK	XLK270115C00075000	Call	2027-01-15	100	3.3	0.27	75.00	-62.87%	131.27	129.67	102.96	—
XLK	XLK270115C00072500	Call	2027-01-15	100	3.3	0.27	72.50	-64.11%	129.60	128.36	69.63	—
XLK	XLK270115C00070000	Call	2027-01-15	100	3.3	0.27	70.00	-65.35%	136.47	133.82	108.10	—
XLK	XLK270115C00067500	Call	2027-01-15	100	3.3	0.27	67.50	-66.58%	138.26	133.10	—	—
XLK	XLK270115C00065000	Call	2027-01-15	100	3.3	0.27	65.00	-67.82%	141.59	139.55	104.11	—
XLK	XLK270115C00062500	Call	2027-01-15	100	3.3	0.27	62.50	-69.06%	140.56	139.73	129.70	—
XLK	XLK270115C00060000	Call	2027-01-15	100	3.3	0.27	60.00	-70.30%	143.04	140.82	125.58	—
XLK	XLK270115C00057500	Call	2027-01-15	100	3.3	0.27	57.50	-71.53%	144.81	140.83	81.09	—
XLK	XLK270115C00055000	Call	2027-01-15	100	3.3	0.27	55.00	-72.77%	150.78	144.54	86.95	—
XLK	XLK270115C00052500	Call	2027-01-15	100	3.3	0.27	52.50	-74.01%	149.86	146.48	—	—
XLK	XLK270115C00050000	Call	2027-01-15	100	3.3	0.27	50.00	-75.25%	154.39	150.30	95.56	—
XLK	XLK270115C00047500	Call	2027-01-15	100	3.3	0.27	47.50	-76.49%	154.31	150.01	—	—
XLK	XLK270115C00045000	Call	2027-01-15	100	3.3	0.27	45.00	-77.72%	156.68	154.62	102.10	—
XLK	XLK270115P00360000	Put	2027-01-15	100	3.3	0.27	360.00	+78.22%	—	—	62.12	—
XLK	XLK270115P00325000	Put	2027-01-15	100	3.3	0.27	325.00	+60.89%	—	—	61.77	—
XLK	XLK270115P00310000	Put	2027-01-15	100	3.3	0.27	310.00	+53.47%	—	—	35.98	—
XLK	XLK270115P00305000	Put	2027-01-15	100	3.3	0.27	305.00	+50.99%	—	—	39.00	—
XLK	XLK270115P00300000	Put	2027-01-15	100	3.3	0.27	300.00	+48.51%	—	—	31.38	—
XLK	XLK270115P00295000	Put	2027-01-15	100	3.3	0.27	295.00	+46.04%	—	—	27.82	—
XLK	XLK270115P00290000	Put	2027-01-15	100	3.3	0.27	290.00	+43.56%	89.33	86.14	90.20	—
XLK	XLK270115P00285000	Put	2027-01-15	100	3.3	0.27	285.00	+41.09%	82.83	82.21	89.97	—
XLK	XLK270115P00280000	Put	2027-01-15	100	3.3	0.27	280.00	+38.61%	78.90	76.31	83.67	—
XLK	XLK270115P00275000	Put	2027-01-15	100	3.3	0.27	275.00	+36.14%	73.15	72.62	22.65	—
XLK	XLK270115P00270000	Put	2027-01-15	100	3.3	0.27	270.00	+33.66%	68.09	67.75	18.52	—
XLK	XLK270115P00265000	Put	2027-01-15	100	3.3	0.27	265.00	+31.19%	64.50	62.25	17.03	—
XLK	XLK270115P00260000	Put	2027-01-15	100	3.3	0.27	260.00	+28.71%	58.77	57.29	16.20	—
XLK	XLK270115P00255000	Put	2027-01-15	100	3.3	0.27	255.00	+26.24%	52.96	52.06	16.54	—
XLK	XLK270115P00250000	Put	2027-01-15	100	3.3	0.27	250.00	+23.76%	47.55	47.21	13.08	—
XLK	XLK270115P00245000	Put	2027-01-15	100	3.3	0.27	245.00	+21.29%	43.97	40.74	11.90	—
XLK	XLK270115P00240000	Put	2027-01-15	100	3.3	0.27	240.00	+18.81%	38.91	37.11	13.90	—
XLK	XLK270115P00235000	Put	2027-01-15	100	3.3	0.27	235.00	+16.34%	33.84	32.54	57.44	—
XLK	XLK270115P00230000	Put	2027-01-15	100	3.3	0.27	230.00	+13.86%	29.38	27.72	32.56	—
XLK	XLK270115P00227500	Put	2027-01-15	100	3.3	0.27	227.50	+12.62%	28.60	24.19	—	—
XLK	XLK270115P00225000	Put	2027-01-15	100	3.3	0.27	225.00	+11.39%	24.87	23.65	30.50	—
XLK	XLK270115P00222500	Put	2027-01-15	100	3.3	0.27	222.50	+10.15%	23.56	21.33	—	—
XLK	XLK270115P00220000	Put	2027-01-15	100	3.3	0.27	220.00	+8.91%	22.61	19.04	44.15	—
XLK	XLK270115P00217500	Put	2027-01-15	100	3.3	0.27	217.50	+7.67%	19.69	17.10	—	—
XLK	XLK270115P00215000	Put	2027-01-15	100	3.3	0.27	215.00	+6.44%	18.39	16.58	16.55	—
XLK	XLK270115P00212500	Put	2027-01-15	100	3.3	0.27	212.50	+5.20%	15.74	14.76	19.98	—
XLK	XLK270115P00210000	Put	2027-01-15	100	3.3	0.27	210.00	+3.96%	14.83	13.18	15.47	—
XLK	XLK270115P00207500	Put	2027-01-15	100	3.3	0.27	207.50	+2.72%	12.83	12.03	12.15	—
XLK	XLK270115P00205000	Put	2027-01-15	100	3.3	0.27	205.00	+1.49%	12.50	10.41	11.10	—
XLK	XLK270115P00202500	Put	2027-01-15	100	3.3	0.27	202.50	+0.25%	10.13	9.37	10.03	—
XLK	XLK270115P00200000	Put	2027-01-15	100	3.3	0.27	200.00	-0.99%	9.96	8.54	8.90	—
XLK	XLK270115P00199000	Put	2027-01-15	100	3.3	0.27	199.00	-1.49%	—	—	5.59	—
XLK	XLK270115P00198000	Put	2027-01-15	100	3.3	0.27	198.00	-1.98%	—	—	5.33	—
XLK	XLK270115P00197500	Put	2027-01-15	100	3.3	0.27	197.50	-2.23%	8.51	7.63	8.73	—
XLK	XLK270115P00197000	Put	2027-01-15	100	3.3	0.27	197.00	-2.48%	—	—	4.88	—
XLK	XLK270115P00196000	Put	2027-01-15	100	3.3	0.27	196.00	-2.97%	—	—	6.35	—
XLK	XLK270115P00195000	Put	2027-01-15	100	3.3	0.27	195.00	-3.47%	7.46	6.69	7.15	—
XLK	XLK270115P00194000	Put	2027-01-15	100	3.3	0.27	194.00	-3.96%	—	—	4.62	—
XLK	XLK270115P00193000	Put	2027-01-15	100	3.3	0.27	193.00	-4.46%	—	—	5.72	—
XLK	XLK270115P00192500	Put	2027-01-15	100	3.3	0.27	192.50	-4.70%	6.89	5.54	6.38	—
XLK	XLK270115P00192000	Put	2027-01-15	100	3.3	0.27	192.00	-4.95%	—	—	5.19	—
XLK	XLK270115P00191000	Put	2027-01-15	100	3.3	0.27	191.00	-5.45%	—	—	6.08	—
XLK	XLK270115P00190000	Put	2027-01-15	100	3.3	0.27	190.00	-5.94%	5.83	5.46	5.60	—
XLK	XLK270115P00187500	Put	2027-01-15	100	3.3	0.27	187.50	-7.18%	5.22	4.56	5.09	—
XLK	XLK270115P00185000	Put	2027-01-15	100	3.3	0.27	185.00	-8.42%	5.12	3.97	4.50	—
XLK	XLK270115P00182500	Put	2027-01-15	100	3.3	0.27	182.50	-9.65%	3.95	3.64	3.80	—
XLK	XLK270115P00180000	Put	2027-01-15	100	3.3	0.27	180.00	-10.89%	3.38	3.28	3.35	—
XLK	XLK270115P00177500	Put	2027-01-15	100	3.3	0.27	177.50	-12.13%	3.26	2.67	3.67	—
XLK	XLK270115P00175000	Put	2027-01-15	100	3.3	0.27	175.00	-13.37%	3.00	2.56	2.75	—
XLK	XLK270115P00172500	Put	2027-01-15	100	3.3	0.27	172.50	-14.60%	3.11	2.08	2.74	—
XLK	XLK270115P00170000	Put	2027-01-15	100	3.3	0.27	170.00	-15.84%	2.38	2.02	2.08	—
XLK	XLK270115P00167500	Put	2027-01-15	100	3.3	0.27	167.50	-17.08%	2.23	1.74	1.80	—
XLK	XLK270115P00165000	Put	2027-01-15	100	3.3	0.27	165.00	-18.32%	2.09	1.37	1.72	—
XLK	XLK270115P00162500	Put	2027-01-15	100	3.3	0.27	162.50	-19.55%	1.91	1.19	2.18	—
XLK	XLK270115P00160000	Put	2027-01-15	100	3.3	0.27	160.00	-20.79%	1.57	1.05	1.30	—
XLK	XLK270115P00157500	Put	2027-01-15	100	3.3	0.27	157.50	-22.03%	1.69	1.08	1.39	—
XLK	XLK270115P00155000	Put	2027-01-15	100	3.3	0.27	155.00	-23.27%	1.51	0.77	1.22	—
XLK	XLK270115P00152500	Put	2027-01-15	100	3.3	0.27	152.50	-24.50%	1.34	0.80	1.03	—
XLK	XLK270115P00150000	Put	2027-01-15	100	3.3	0.27	150.00	-25.74%	1.09	0.62	0.85	—
XLK	XLK270115P00147500	Put	2027-01-15	100	3.3	0.27	147.50	-26.98%	0.89	0.63	0.78	—
XLK	XLK270115P00145000	Put	2027-01-15	100	3.3	0.27	145.00	-28.22%	1.26	0.32	0.81	—
XLK	XLK270115P00142500	Put	2027-01-15	100	3.3	0.27	142.50	-29.46%	0.96	0.50	0.83	—
XLK	XLK270115P00140000	Put	2027-01-15	100	3.3	0.27	140.00	-30.69%	1.03	0.32	0.93	—
XLK	XLK270115P00137500	Put	2027-01-15	100	3.3	0.27	137.50	-31.93%	0.94	0.22	0.84	—
XLK	XLK270115P00135000	Put	2027-01-15	100	3.3	0.27	135.00	-33.17%	0.79	0.21	0.76	—
XLK	XLK270115P00132500	Put	2027-01-15	100	3.3	0.27	132.50	-34.41%	0.74	0.23	0.72	—
XLK	XLK270115P00130000	Put	2027-01-15	100	3.3	0.27	130.00	-35.64%	0.90	0.06	0.62	—
XLK	XLK270115P00127500	Put	2027-01-15	100	3.3	0.27	127.50	-36.88%	0.70	0.14	0.29	—
XLK	XLK270115P00125000	Put	2027-01-15	100	3.3	0.27	125.00	-38.12%	0.86	0.03	0.47	—
XLK	XLK270115P00122500	Put	2027-01-15	100	3.3	0.27	122.50	-39.36%	0.63	0.00	0.39	—
XLK	XLK270115P00120000	Put	2027-01-15	100	3.3	0.27	120.00	-40.59%	0.48	0.05	0.53	—
XLK	XLK270115P00117500	Put	2027-01-15	100	3.3	0.27	117.50	-41.83%	0.37	0.11	0.46	—
XLK	XLK270115P00115000	Put	2027-01-15	100	3.3	0.27	115.00	-43.07%	0.68	0.03	0.34	—
XLK	XLK270115P00112500	Put	2027-01-15	100	3.3	0.27	112.50	-44.31%	0.59	0.00	0.30	—
XLK	XLK270115P00110000	Put	2027-01-15	100	3.3	0.27	110.00	-45.54%	0.64	0.00	0.30	—
XLK	XLK270115P00107500	Put	2027-01-15	100	3.3	0.27	107.50	-46.78%	0.59	0.00	0.27	—
XLK	XLK270115P00105000	Put	2027-01-15	100	3.3	0.27	105.00	-48.02%	0.37	0.05	0.26	—
XLK	XLK270115P00102500	Put	2027-01-15	100	3.3	0.27	102.50	-49.26%	0.54	0.00	0.19	—
XLK	XLK270115P00100000	Put	2027-01-15	100	3.3	0.27	100.00	-50.50%	0.30	0.03	0.17	—
XLK	XLK270115P00099500	Put	2027-01-15	100	3.3	0.27	99.50	-50.74%	0.33	0.00	0.15	—
XLK	XLK270115P00099000	Put	2027-01-15	100	3.3	0.27	99.00	-50.99%	0.33	0.00	0.16	—
XLK	XLK270115P00098500	Put	2027-01-15	100	3.3	0.27	98.50	-51.24%	0.32	0.00	0.13	—
XLK	XLK270115P00098000	Put	2027-01-15	100	3.3	0.27	98.00	-51.49%	0.32	0.00	0.17	—
XLK	XLK270115P00097500	Put	2027-01-15	100	3.3	0.27	97.50	-51.73%	0.52	0.00	0.14	—
XLK	XLK270115P00097000	Put	2027-01-15	100	3.3	0.27	97.00	-51.98%	0.56	0.00	0.90	—
XLK	XLK270115P00096500	Put	2027-01-15	100	3.3	0.27	96.50	-52.23%	0.31	0.00	0.13	—
XLK	XLK270115P00096000	Put	2027-01-15	100	3.3	0.27	96.00	-52.48%	0.31	0.00	0.13	—
XLK	XLK270115P00095500	Put	2027-01-15	100	3.3	0.27	95.50	-52.72%	0.35	0.00	0.16	—
XLK	XLK270115P00095000	Put	2027-01-15	100	3.3	0.27	95.00	-52.97%	0.29	0.00	0.12	—
XLK	XLK270115P00092500	Put	2027-01-15	100	3.3	0.27	92.50	-54.21%	0.33	0.00	0.16	—
XLK	XLK270115P00090000	Put	2027-01-15	100	3.3	0.27	90.00	-55.45%	0.28	0.00	0.13	—
XLK	XLK270115P00087500	Put	2027-01-15	100	3.3	0.27	87.50	-56.68%	0.51	0.00	0.68	—
XLK	XLK270115P00085000	Put	2027-01-15	100	3.3	0.27	85.00	-57.92%	0.50	0.00	0.14	—
XLK	XLK270115P00082500	Put	2027-01-15	100	3.3	0.27	82.50	-59.16%	0.63	0.00	0.47	—
XLK	XLK270115P00080000	Put	2027-01-15	100	3.3	0.27	80.00	-60.40%	0.56	0.00	0.23	—
XLK	XLK270115P00077500	Put	2027-01-15	100	3.3	0.27	77.50	-61.63%	0.59	0.00	1.22	—
XLK	XLK270115P00075000	Put	2027-01-15	100	3.3	0.27	75.00	-62.87%	0.42	0.00	0.10	—
XLK	XLK270115P00072500	Put	2027-01-15	100	3.3	0.27	72.50	-64.11%	0.47	0.00	0.23	—
XLK	XLK270115P00070000	Put	2027-01-15	100	3.3	0.27	70.00	-65.35%	0.46	0.00	0.08	—
XLK	XLK270115P00067500	Put	2027-01-15	100	3.3	0.27	67.50	-66.58%	0.56	0.00	0.03	—
XLK	XLK270115P00065000	Put	2027-01-15	100	3.3	0.27	65.00	-67.82%	0.73	0.00	0.07	—
XLK	XLK270115P00062500	Put	2027-01-15	100	3.3	0.27	62.50	-69.06%	2.11	0.00	0.28	—
XLK	XLK270115P00060000	Put	2027-01-15	100	3.3	0.27	60.00	-70.30%	0.98	0.00	0.17	—
XLK	XLK270115P00057500	Put	2027-01-15	100	3.3	0.27	57.50	-71.53%	2.16	0.00	0.29	—
XLK	XLK270115P00055000	Put	2027-01-15	100	3.3	0.27	55.00	-72.77%	0.23	0.00	0.06	—
XLK	XLK270115P00052500	Put	2027-01-15	100	3.3	0.27	52.50	-74.01%	2.09	0.00	—	—
XLK	XLK270115P00050000	Put	2027-01-15	100	3.3	0.27	50.00	-75.25%	2.11	0.00	—	—
XLK	XLK270115P00047500	Put	2027-01-15	100	3.3	0.27	47.50	-76.49%	2.16	0.00	0.22	—
XLK	XLK270115P00045000	Put	2027-01-15	100	3.3	0.27	45.00	-77.72%	2.15	0.00	0.01	—
XLK	XLK270319C00295000	Call	2027-03-19	163	5.4	0.45	295.00	+46.04%	0.47	0.10	0.23	—
XLK	XLK270319C00290000	Call	2027-03-19	163	5.4	0.45	290.00	+43.56%	0.49	0.03	0.26	—
XLK	XLK270319C00285000	Call	2027-03-19	163	5.4	0.45	285.00	+41.09%	0.64	0.05	0.27	—
XLK	XLK270319C00280000	Call	2027-03-19	163	5.4	0.45	280.00	+38.61%	0.90	0.06	0.96	—
XLK	XLK270319C00275000	Call	2027-03-19	163	5.4	0.45	275.00	+36.14%	1.10	0.33	0.40	—
XLK	XLK270319C00270000	Call	2027-03-19	163	5.4	0.45	270.00	+33.66%	1.25	0.24	2.34	—
XLK	XLK270319C00265000	Call	2027-03-19	163	5.4	0.45	265.00	+31.19%	1.38	0.77	0.90	—
XLK	XLK270319C00260000	Call	2027-03-19	163	5.4	0.45	260.00	+28.71%	1.53	0.92	1.13	—
XLK	XLK270319C00255000	Call	2027-03-19	163	5.4	0.45	255.00	+26.24%	2.03	1.34	1.47	—
XLK	XLK270319C00250000	Call	2027-03-19	163	5.4	0.45	250.00	+23.76%	2.54	1.68	1.90	—
XLK	XLK270319C00245000	Call	2027-03-19	163	5.4	0.45	245.00	+21.29%	3.23	1.80	2.64	—
XLK	XLK270319C00240000	Call	2027-03-19	163	5.4	0.45	240.00	+18.81%	3.89	2.81	3.20	—
XLK	XLK270319C00235000	Call	2027-03-19	163	5.4	0.45	235.00	+16.34%	5.05	3.77	4.28	—
XLK	XLK270319C00230000	Call	2027-03-19	163	5.4	0.45	230.00	+13.86%	5.75	4.98	5.35	—
XLK	XLK270319C00225000	Call	2027-03-19	163	5.4	0.45	225.00	+11.39%	7.55	5.64	6.90	—
XLK	XLK270319C00220000	Call	2027-03-19	163	5.4	0.45	220.00	+8.91%	9.12	7.14	8.80	—
XLK	XLK270319C00215000	Call	2027-03-19	163	5.4	0.45	215.00	+6.44%	10.60	9.45	10.75	—
XLK	XLK270319C00210000	Call	2027-03-19	163	5.4	0.45	210.00	+3.96%	12.97	11.71	12.53	—
XLK	XLK270319C00205000	Call	2027-03-19	163	5.4	0.45	205.00	+1.49%	15.26	13.88	14.84	—
XLK	XLK270319C00200000	Call	2027-03-19	163	5.4	0.45	200.00	-0.99%	18.19	17.01	17.75	—
XLK	XLK270319C00198000	Call	2027-03-19	163	5.4	0.45	198.00	-1.98%	20.73	17.44	18.30	—
XLK	XLK270319C00197000	Call	2027-03-19	163	5.4	0.45	197.00	-2.48%	20.95	17.68	18.76	—
XLK	XLK270319C00196000	Call	2027-03-19	163	5.4	0.45	196.00	-2.97%	21.30	18.05	19.51	—
XLK	XLK270319C00195000	Call	2027-03-19	163	5.4	0.45	195.00	-3.47%	21.42	18.88	21.10	—
XLK	XLK270319C00194000	Call	2027-03-19	163	5.4	0.45	194.00	-3.96%	22.71	20.03	21.57	—
XLK	XLK270319C00193000	Call	2027-03-19	163	5.4	0.45	193.00	-4.46%	23.17	21.27	20.67	—
XLK	XLK270319C00192000	Call	2027-03-19	163	5.4	0.45	192.00	-4.95%	24.36	20.70	17.67	—
XLK	XLK270319C00191000	Call	2027-03-19	163	5.4	0.45	191.00	-5.45%	24.99	21.69	18.42	—
XLK	XLK270319C00190000	Call	2027-03-19	163	5.4	0.45	190.00	-5.94%	25.55	23.47	24.57	—
XLK	XLK270319C00189000	Call	2027-03-19	163	5.4	0.45	189.00	-6.44%	25.73	23.19	13.26	—
XLK	XLK270319C00188000	Call	2027-03-19	163	5.4	0.45	188.00	-6.93%	26.08	24.06	13.95	—
XLK	XLK270319C00187000	Call	2027-03-19	163	5.4	0.45	187.00	-7.43%	26.81	24.38	14.40	—
XLK	XLK270319C00186000	Call	2027-03-19	163	5.4	0.45	186.00	-7.92%	28.23	24.90	14.96	—
XLK	XLK270319C00185000	Call	2027-03-19	163	5.4	0.45	185.00	-8.42%	29.08	26.00	26.84	—
XLK	XLK270319C00184000	Call	2027-03-19	163	5.4	0.45	184.00	-8.91%	30.41	27.15	28.40	—
XLK	XLK270319C00183000	Call	2027-03-19	163	5.4	0.45	183.00	-9.41%	30.79	26.99	22.85	—
XLK	XLK270319C00182000	Call	2027-03-19	163	5.4	0.45	182.00	-9.90%	31.71	28.15	19.08	—
XLK	XLK270319C00181000	Call	2027-03-19	163	5.4	0.45	181.00	-10.40%	32.04	28.56	19.30	—
XLK	XLK270319C00180000	Call	2027-03-19	163	5.4	0.45	180.00	-10.89%	33.41	29.94	26.85	—
XLK	XLK270319C00179000	Call	2027-03-19	163	5.4	0.45	179.00	-11.39%	34.43	29.96	21.73	—
XLK	XLK270319C00178000	Call	2027-03-19	163	5.4	0.45	178.00	-11.88%	34.65	30.49	21.85	—
XLK	XLK270319C00177000	Call	2027-03-19	163	5.4	0.45	177.00	-12.38%	34.28	32.52	27.61	—
XLK	XLK270319C00176000	Call	2027-03-19	163	5.4	0.45	176.00	-12.87%	36.31	32.60	28.30	—
XLK	XLK270319C00175000	Call	2027-03-19	163	5.4	0.45	175.00	-13.37%	36.03	33.27	33.45	—
XLK	XLK270319C00174000	Call	2027-03-19	163	5.4	0.45	174.00	-13.86%	38.61	34.69	30.51	—
XLK	XLK270319C00173000	Call	2027-03-19	163	5.4	0.45	173.00	-14.36%	38.03	34.96	28.13	—
XLK	XLK270319C00172000	Call	2027-03-19	163	5.4	0.45	172.00	-14.85%	39.80	36.66	26.13	—
XLK	XLK270319C00171000	Call	2027-03-19	163	5.4	0.45	171.00	-15.35%	40.33	37.77	32.93	—
XLK	XLK270319C00170000	Call	2027-03-19	163	5.4	0.45	170.00	-15.84%	40.79	36.99	32.55	—
XLK	XLK270319C00165000	Call	2027-03-19	163	5.4	0.45	165.00	-18.32%	45.63	41.41	36.92	—
XLK	XLK270319C00160000	Call	2027-03-19	163	5.4	0.45	160.00	-20.79%	49.47	46.39	45.65	—
XLK	XLK270319C00155000	Call	2027-03-19	163	5.4	0.45	155.00	-23.27%	53.47	50.91	45.60	—
XLK	XLK270319C00150000	Call	2027-03-19	163	5.4	0.45	150.00	-25.74%	59.75	56.02	49.73	—
XLK	XLK270319C00145000	Call	2027-03-19	163	5.4	0.45	145.00	-28.22%	62.20	60.88	53.05	—
XLK	XLK270319C00140000	Call	2027-03-19	163	5.4	0.45	140.00	-30.69%	68.07	66.02	49.44	—
XLK	XLK270319C00135000	Call	2027-03-19	163	5.4	0.45	135.00	-33.17%	71.69	68.28	54.30	—
XLK	XLK270319C00130000	Call	2027-03-19	163	5.4	0.45	130.00	-35.64%	78.13	74.12	75.90	—
XLK	XLK270319C00125000	Call	2027-03-19	163	5.4	0.45	125.00	-38.12%	81.87	79.83	78.85	—
XLK	XLK270319C00120000	Call	2027-03-19	163	5.4	0.45	120.00	-40.59%	88.14	82.51	84.05	—
XLK	XLK270319C00115000	Call	2027-03-19	163	5.4	0.45	115.00	-43.07%	90.66	90.53	76.34	—
XLK	XLK270319C00110000	Call	2027-03-19	163	5.4	0.45	110.00	-45.54%	95.21	92.08	87.38	—
XLK	XLK270319C00105000	Call	2027-03-19	163	5.4	0.45	105.00	-48.02%	102.12	97.76	87.42	—
XLK	XLK270319C00100000	Call	2027-03-19	163	5.4	0.45	100.00	-50.50%	106.57	105.11	90.22	—
XLK	XLK270319C00095000	Call	2027-03-19	163	5.4	0.45	95.00	-52.97%	110.45	109.50	—	—
XLK	XLK270319C00090000	Call	2027-03-19	163	5.4	0.45	90.00	-55.45%	117.65	115.20	96.04	—
XLK	XLK270319C00085000	Call	2027-03-19	163	5.4	0.45	85.00	-57.92%	122.41	116.24	—	—
XLK	XLK270319C00080000	Call	2027-03-19	163	5.4	0.45	80.00	-60.40%	124.20	123.18	90.55	—
XLK	XLK270319P00295000	Put	2027-03-19	163	5.4	0.45	295.00	+46.04%	92.84	90.30	—	—
XLK	XLK270319P00290000	Put	2027-03-19	163	5.4	0.45	290.00	+43.56%	87.14	85.51	—	—
XLK	XLK270319P00285000	Put	2027-03-19	163	5.4	0.45	285.00	+41.09%	83.67	81.72	—	—
XLK	XLK270319P00280000	Put	2027-03-19	163	5.4	0.45	280.00	+38.61%	78.81	76.52	—	—
XLK	XLK270319P00275000	Put	2027-03-19	163	5.4	0.45	275.00	+36.14%	74.89	73.09	—	—
XLK	XLK270319P00270000	Put	2027-03-19	163	5.4	0.45	270.00	+33.66%	68.54	66.14	—	—
XLK	XLK270319P00265000	Put	2027-03-19	163	5.4	0.45	265.00	+31.19%	65.32	60.99	—	—
XLK	XLK270319P00260000	Put	2027-03-19	163	5.4	0.45	260.00	+28.71%	60.42	57.58	—	—
XLK	XLK270319P00255000	Put	2027-03-19	163	5.4	0.45	255.00	+26.24%	54.63	52.69	—	—
XLK	XLK270319P00250000	Put	2027-03-19	163	5.4	0.45	250.00	+23.76%	50.38	45.15	—	—
XLK	XLK270319P00245000	Put	2027-03-19	163	5.4	0.45	245.00	+21.29%	42.94	41.84	—	—
XLK	XLK270319P00240000	Put	2027-03-19	163	5.4	0.45	240.00	+18.81%	38.56	37.40	—	—
XLK	XLK270319P00235000	Put	2027-03-19	163	5.4	0.45	235.00	+16.34%	36.05	31.73	—	—
XLK	XLK270319P00230000	Put	2027-03-19	163	5.4	0.45	230.00	+13.86%	31.89	28.13	49.01	—
XLK	XLK270319P00225000	Put	2027-03-19	163	5.4	0.45	225.00	+11.39%	27.59	24.94	44.83	—
XLK	XLK270319P00220000	Put	2027-03-19	163	5.4	0.45	220.00	+8.91%	24.32	21.46	35.95	—
XLK	XLK270319P00215000	Put	2027-03-19	163	5.4	0.45	215.00	+6.44%	20.08	18.64	40.73	—
XLK	XLK270319P00210000	Put	2027-03-19	163	5.4	0.45	210.00	+3.96%	17.83	15.24	16.44	—
XLK	XLK270319P00205000	Put	2027-03-19	163	5.4	0.45	205.00	+1.49%	15.19	12.98	15.03	—
XLK	XLK270319P00200000	Put	2027-03-19	163	5.4	0.45	200.00	-0.99%	11.92	10.97	11.65	—
XLK	XLK270319P00198000	Put	2027-03-19	163	5.4	0.45	198.00	-1.98%	11.78	9.40	12.96	—
XLK	XLK270319P00197000	Put	2027-03-19	163	5.4	0.45	197.00	-2.48%	11.79	9.43	12.40	—
XLK	XLK270319P00196000	Put	2027-03-19	163	5.4	0.45	196.00	-2.97%	10.97	8.61	11.00	—
XLK	XLK270319P00195000	Put	2027-03-19	163	5.4	0.45	195.00	-3.47%	11.13	8.98	10.70	—
XLK	XLK270319P00194000	Put	2027-03-19	163	5.4	0.45	194.00	-3.96%	10.60	8.39	11.30	—
XLK	XLK270319P00193000	Put	2027-03-19	163	5.4	0.45	193.00	-4.46%	9.86	7.80	10.92	—
XLK	XLK270319P00192000	Put	2027-03-19	163	5.4	0.45	192.00	-4.95%	10.00	7.70	11.15	—
XLK	XLK270319P00191000	Put	2027-03-19	163	5.4	0.45	191.00	-5.45%	9.72	7.26	8.62	—
XLK	XLK270319P00190000	Put	2027-03-19	163	5.4	0.45	190.00	-5.94%	8.82	7.85	8.34	—
XLK	XLK270319P00189000	Put	2027-03-19	163	5.4	0.45	189.00	-6.44%	8.51	6.57	12.22	—
XLK	XLK270319P00188000	Put	2027-03-19	163	5.4	0.45	188.00	-6.93%	8.69	6.37	8.40	—
XLK	XLK270319P00187000	Put	2027-03-19	163	5.4	0.45	187.00	-7.43%	8.10	6.47	10.82	—
XLK	XLK270319P00186000	Put	2027-03-19	163	5.4	0.45	186.00	-7.92%	8.47	5.89	8.50	—
XLK	XLK270319P00185000	Put	2027-03-19	163	5.4	0.45	185.00	-8.42%	7.40	5.67	7.06	—
XLK	XLK270319P00184000	Put	2027-03-19	163	5.4	0.45	184.00	-8.91%	7.48	5.73	7.79	—
XLK	XLK270319P00183000	Put	2027-03-19	163	5.4	0.45	183.00	-9.41%	7.03	5.45	7.07	—
XLK	XLK270319P00182000	Put	2027-03-19	163	5.4	0.45	182.00	-9.90%	7.11	4.96	11.08	—
XLK	XLK270319P00181000	Put	2027-03-19	163	5.4	0.45	181.00	-10.40%	6.55	5.24	6.50	—
XLK	XLK270319P00180000	Put	2027-03-19	163	5.4	0.45	180.00	-10.89%	6.52	4.76	5.60	—
XLK	XLK270319P00179000	Put	2027-03-19	163	5.4	0.45	179.00	-11.39%	6.24	4.90	5.80	—
XLK	XLK270319P00178000	Put	2027-03-19	163	5.4	0.45	178.00	-11.88%	6.27	4.31	9.94	—
XLK	XLK270319P00177000	Put	2027-03-19	163	5.4	0.45	177.00	-12.38%	5.68	4.06	9.29	—
XLK	XLK270319P00176000	Put	2027-03-19	163	5.4	0.45	176.00	-12.87%	6.00	4.00	8.90	—
XLK	XLK270319P00175000	Put	2027-03-19	163	5.4	0.45	175.00	-13.37%	5.30	3.98	4.75	—
XLK	XLK270319P00174000	Put	2027-03-19	163	5.4	0.45	174.00	-13.86%	5.52	3.61	7.56	—
XLK	XLK270319P00173000	Put	2027-03-19	163	5.4	0.45	173.00	-14.36%	4.86	3.52	7.80	—
XLK	XLK270319P00172000	Put	2027-03-19	163	5.4	0.45	172.00	-14.85%	4.99	3.33	6.00	—
XLK	XLK270319P00171000	Put	2027-03-19	163	5.4	0.45	171.00	-15.35%	4.54	2.87	7.25	—
XLK	XLK270319P00170000	Put	2027-03-19	163	5.4	0.45	170.00	-15.84%	4.34	3.21	3.87	—
XLK	XLK270319P00165000	Put	2027-03-19	163	5.4	0.45	165.00	-18.32%	3.45	2.71	3.76	—
XLK	XLK270319P00160000	Put	2027-03-19	163	5.4	0.45	160.00	-20.79%	2.92	2.12	2.69	—
XLK	XLK270319P00155000	Put	2027-03-19	163	5.4	0.45	155.00	-23.27%	2.35	1.67	2.03	—
XLK	XLK270319P00150000	Put	2027-03-19	163	5.4	0.45	150.00	-25.74%	2.06	1.65	1.68	—
XLK	XLK270319P00145000	Put	2027-03-19	163	5.4	0.45	145.00	-28.22%	1.81	1.07	1.55	—
XLK	XLK270319P00140000	Put	2027-03-19	163	5.4	0.45	140.00	-30.69%	1.55	0.78	1.27	—
XLK	XLK270319P00135000	Put	2027-03-19	163	5.4	0.45	135.00	-33.17%	1.48	0.79	1.12	—
XLK	XLK270319P00130000	Put	2027-03-19	163	5.4	0.45	130.00	-35.64%	1.46	0.36	1.07	—
XLK	XLK270319P00125000	Put	2027-03-19	163	5.4	0.45	125.00	-38.12%	0.86	0.55	0.68	—
XLK	XLK270319P00120000	Put	2027-03-19	163	5.4	0.45	120.00	-40.59%	1.05	0.25	0.56	—
XLK	XLK270319P00115000	Put	2027-03-19	163	5.4	0.45	115.00	-43.07%	1.02	0.10	0.63	—
XLK	XLK270319P00110000	Put	2027-03-19	163	5.4	0.45	110.00	-45.54%	0.93	0.05	0.55	—
XLK	XLK270319P00105000	Put	2027-03-19	163	5.4	0.45	105.00	-48.02%	0.90	0.02	0.61	—
XLK	XLK270319P00100000	Put	2027-03-19	163	5.4	0.45	100.00	-50.50%	0.62	0.00	—	—
XLK	XLK270319P00095000	Put	2027-03-19	163	5.4	0.45	95.00	-52.97%	0.69	0.00	0.26	—
XLK	XLK270319P00090000	Put	2027-03-19	163	5.4	0.45	90.00	-55.45%	0.43	0.11	0.37	—
XLK	XLK270319P00085000	Put	2027-03-19	163	5.4	0.45	85.00	-57.92%	0.62	0.00	0.79	—
XLK	XLK270319P00080000	Put	2027-03-19	163	5.4	0.45	80.00	-60.40%	0.60	0.00	0.47	—
XLK	XLK270416C00295000	Call	2027-04-16	191	6.3	0.52	295.00	+46.04%	0.81	0.01	1.29	—
XLK	XLK270416C00290000	Call	2027-04-16	191	6.3	0.52	290.00	+43.56%	0.80	0.34	0.60	—
XLK	XLK270416C00285000	Call	2027-04-16	191	6.3	0.52	285.00	+41.09%	1.06	0.16	0.66	—
XLK	XLK270416C00280000	Call	2027-04-16	191	6.3	0.52	280.00	+38.61%	1.23	0.32	1.09	—
XLK	XLK270416C00275000	Call	2027-04-16	191	6.3	0.52	275.00	+36.14%	1.44	0.22	0.27	—
XLK	XLK270416C00270000	Call	2027-04-16	191	6.3	0.52	270.00	+33.66%	1.69	0.41	0.87	—
XLK	XLK270416C00265000	Call	2027-04-16	191	6.3	0.52	265.00	+31.19%	2.15	0.78	1.13	—
XLK	XLK270416C00260000	Call	2027-04-16	191	6.3	0.52	260.00	+28.71%	2.32	0.93	1.49	—
XLK	XLK270416C00255000	Call	2027-04-16	191	6.3	0.52	255.00	+26.24%	2.70	1.44	1.59	—
XLK	XLK270416C00250000	Call	2027-04-16	191	6.3	0.52	250.00	+23.76%	3.48	1.97	1.99	—
XLK	XLK270416C00245000	Call	2027-04-16	191	6.3	0.52	245.00	+21.29%	4.27	2.62	3.57	—
XLK	XLK270416C00240000	Call	2027-04-16	191	6.3	0.52	240.00	+18.81%	5.25	3.67	4.35	—
XLK	XLK270416C00235000	Call	2027-04-16	191	6.3	0.52	235.00	+16.34%	6.63	4.26	5.00	—
XLK	XLK270416C00230000	Call	2027-04-16	191	6.3	0.52	230.00	+13.86%	7.27	6.16	7.00	—
XLK	XLK270416C00225000	Call	2027-04-16	191	6.3	0.52	225.00	+11.39%	9.26	7.38	5.65	—
XLK	XLK270416C00220000	Call	2027-04-16	191	6.3	0.52	220.00	+8.91%	10.55	8.40	9.30	—
XLK	XLK270416C00215000	Call	2027-04-16	191	6.3	0.52	215.00	+6.44%	13.22	10.23	8.60	—
XLK	XLK270416C00210000	Call	2027-04-16	191	6.3	0.52	210.00	+3.96%	15.28	11.90	14.24	—
XLK	XLK270416C00205000	Call	2027-04-16	191	6.3	0.52	205.00	+1.49%	17.70	15.58	16.85	—
XLK	XLK270416C00200000	Call	2027-04-16	191	6.3	0.52	200.00	-0.99%	20.01	18.04	19.50	—
XLK	XLK270416C00195000	Call	2027-04-16	191	6.3	0.52	195.00	-3.47%	23.75	20.66	21.38	—
XLK	XLK270416C00190000	Call	2027-04-16	191	6.3	0.52	190.00	-5.94%	27.70	23.41	24.21	—
XLK	XLK270416C00185000	Call	2027-04-16	191	6.3	0.52	185.00	-8.42%	30.32	27.83	23.45	—
XLK	XLK270416C00180000	Call	2027-04-16	191	6.3	0.52	180.00	-10.89%	33.35	30.97	26.59	—
XLK	XLK270416C00175000	Call	2027-04-16	191	6.3	0.52	175.00	-13.37%	37.95	35.23	30.75	—
XLK	XLK270416C00170000	Call	2027-04-16	191	6.3	0.52	170.00	-15.84%	41.61	38.32	29.30	—
XLK	XLK270416C00165000	Call	2027-04-16	191	6.3	0.52	165.00	-18.32%	46.93	42.58	28.20	—
XLK	XLK270416C00160000	Call	2027-04-16	191	6.3	0.52	160.00	-20.79%	50.25	48.53	48.80	—
XLK	XLK270416C00155000	Call	2027-04-16	191	6.3	0.52	155.00	-23.27%	53.54	52.33	51.90	—
XLK	XLK270416C00150000	Call	2027-04-16	191	6.3	0.52	150.00	-25.74%	59.32	56.73	45.12	—
XLK	XLK270416C00145000	Call	2027-04-16	191	6.3	0.52	145.00	-28.22%	62.34	60.38	—	—
XLK	XLK270416C00140000	Call	2027-04-16	191	6.3	0.52	140.00	-30.69%	69.64	65.42	50.28	—
XLK	XLK270416C00135000	Call	2027-04-16	191	6.3	0.52	135.00	-33.17%	73.40	68.82	54.25	—
XLK	XLK270416C00130000	Call	2027-04-16	191	6.3	0.52	130.00	-35.64%	78.50	74.21	58.94	—
XLK	XLK270416C00125000	Call	2027-04-16	191	6.3	0.52	125.00	-38.12%	84.12	80.47	66.63	—
XLK	XLK270416C00120000	Call	2027-04-16	191	6.3	0.52	120.00	-40.59%	85.70	83.96	—	—
XLK	XLK270416C00115000	Call	2027-04-16	191	6.3	0.52	115.00	-43.07%	92.65	89.82	81.79	—
XLK	XLK270416C00110000	Call	2027-04-16	191	6.3	0.52	110.00	-45.54%	95.79	95.66	—	—
XLK	XLK270416C00105000	Call	2027-04-16	191	6.3	0.52	105.00	-48.02%	101.08	99.80	85.36	—
XLK	XLK270416C00100000	Call	2027-04-16	191	6.3	0.52	100.00	-50.50%	107.92	104.36	88.81	—
XLK	XLK270416C00095000	Call	2027-04-16	191	6.3	0.52	95.00	-52.97%	112.24	109.40	—	—
XLK	XLK270416C00090000	Call	2027-04-16	191	6.3	0.52	90.00	-55.45%	115.53	114.84	—	—
XLK	XLK270416C00085000	Call	2027-04-16	191	6.3	0.52	85.00	-57.92%	121.96	118.30	—	—
XLK	XLK270416P00295000	Put	2027-04-16	191	6.3	0.52	295.00	+46.04%	95.55	93.30	—	—
XLK	XLK270416P00290000	Put	2027-04-16	191	6.3	0.52	290.00	+43.56%	87.66	85.78	—	—
XLK	XLK270416P00285000	Put	2027-04-16	191	6.3	0.52	285.00	+41.09%	85.30	80.55	—	—
XLK	XLK270416P00280000	Put	2027-04-16	191	6.3	0.52	280.00	+38.61%	77.46	75.77	—	—
XLK	XLK270416P00275000	Put	2027-04-16	191	6.3	0.52	275.00	+36.14%	74.12	72.64	—	—
XLK	XLK270416P00270000	Put	2027-04-16	191	6.3	0.52	270.00	+33.66%	69.32	67.46	—	—
XLK	XLK270416P00265000	Put	2027-04-16	191	6.3	0.52	265.00	+31.19%	64.83	60.45	—	—
XLK	XLK270416P00260000	Put	2027-04-16	191	6.3	0.52	260.00	+28.71%	60.21	55.40	—	—
XLK	XLK270416P00255000	Put	2027-04-16	191	6.3	0.52	255.00	+26.24%	54.58	52.20	—	—
XLK	XLK270416P00250000	Put	2027-04-16	191	6.3	0.52	250.00	+23.76%	47.48	45.86	—	—
XLK	XLK270416P00245000	Put	2027-04-16	191	6.3	0.52	245.00	+21.29%	44.30	41.87	—	—
XLK	XLK270416P00240000	Put	2027-04-16	191	6.3	0.52	240.00	+18.81%	38.74	37.77	57.00	—
XLK	XLK270416P00235000	Put	2027-04-16	191	6.3	0.52	235.00	+16.34%	35.21	32.95	34.00	—
XLK	XLK270416P00230000	Put	2027-04-16	191	6.3	0.52	230.00	+13.86%	31.74	29.91	49.00	—
XLK	XLK270416P00225000	Put	2027-04-16	191	6.3	0.52	225.00	+11.39%	27.19	25.87	—	—
XLK	XLK270416P00220000	Put	2027-04-16	191	6.3	0.52	220.00	+8.91%	24.33	22.40	—	—
XLK	XLK270416P00215000	Put	2027-04-16	191	6.3	0.52	215.00	+6.44%	21.57	19.12	—	—
XLK	XLK270416P00210000	Put	2027-04-16	191	6.3	0.52	210.00	+3.96%	17.87	16.12	—	—
XLK	XLK270416P00205000	Put	2027-04-16	191	6.3	0.52	205.00	+1.49%	16.21	13.56	17.34	—
XLK	XLK270416P00200000	Put	2027-04-16	191	6.3	0.52	200.00	-0.99%	13.62	11.68	12.66	—
XLK	XLK270416P00195000	Put	2027-04-16	191	6.3	0.52	195.00	-3.47%	12.14	9.91	12.86	—
XLK	XLK270416P00190000	Put	2027-04-16	191	6.3	0.52	190.00	-5.94%	9.97	8.30	9.55	—
XLK	XLK270416P00185000	Put	2027-04-16	191	6.3	0.52	185.00	-8.42%	8.41	6.60	8.23	—
XLK	XLK270416P00180000	Put	2027-04-16	191	6.3	0.52	180.00	-10.89%	7.34	5.46	6.88	—
XLK	XLK270416P00175000	Put	2027-04-16	191	6.3	0.52	175.00	-13.37%	5.44	4.88	5.20	—
XLK	XLK270416P00170000	Put	2027-04-16	191	6.3	0.52	170.00	-15.84%	5.20	3.64	4.76	—
XLK	XLK270416P00165000	Put	2027-04-16	191	6.3	0.52	165.00	-18.32%	4.59	3.00	4.43	—
XLK	XLK270416P00160000	Put	2027-04-16	191	6.3	0.52	160.00	-20.79%	4.27	2.41	3.55	—
XLK	XLK270416P00155000	Put	2027-04-16	191	6.3	0.52	155.00	-23.27%	2.79	2.20	2.61	—
XLK	XLK270416P00150000	Put	2027-04-16	191	6.3	0.52	150.00	-25.74%	4.02	0.95	2.36	—
XLK	XLK270416P00145000	Put	2027-04-16	191	6.3	0.52	145.00	-28.22%	3.67	0.77	3.45	—
XLK	XLK270416P00140000	Put	2027-04-16	191	6.3	0.52	140.00	-30.69%	3.39	0.16	1.74	—
XLK	XLK270416P00135000	Put	2027-04-16	191	6.3	0.52	135.00	-33.17%	2.67	0.69	3.15	—
XLK	XLK270416P00130000	Put	2027-04-16	191	6.3	0.52	130.00	-35.64%	3.13	0.00	1.52	—
XLK	XLK270416P00125000	Put	2027-04-16	191	6.3	0.52	125.00	-38.12%	2.94	0.00	2.12	—
XLK	XLK270416P00120000	Put	2027-04-16	191	6.3	0.52	120.00	-40.59%	1.13	0.18	1.02	—
XLK	XLK270416P00115000	Put	2027-04-16	191	6.3	0.52	115.00	-43.07%	1.45	0.00	2.40	—
XLK	XLK270416P00110000	Put	2027-04-16	191	6.3	0.52	110.00	-45.54%	1.12	0.03	1.40	—
XLK	XLK270416P00105000	Put	2027-04-16	191	6.3	0.52	105.00	-48.02%	0.80	0.16	1.98	—
XLK	XLK270416P00100000	Put	2027-04-16	191	6.3	0.52	100.00	-50.50%	1.06	0.00	1.30	—
XLK	XLK270416P00095000	Put	2027-04-16	191	6.3	0.52	95.00	-52.97%	0.86	0.04	1.09	—
XLK	XLK270416P00090000	Put	2027-04-16	191	6.3	0.52	90.00	-55.45%	0.74	0.00	1.47	—
XLK	XLK270416P00085000	Put	2027-04-16	191	6.3	0.52	85.00	-57.92%	0.82	0.00	0.56	—
XLK	XLK270617C00450000	Call	2027-06-17	253	8.3	0.69	450.00	+122.77%	—	—	4.25	—
XLK	XLK270617C00445000	Call	2027-06-17	253	8.3	0.69	445.00	+120.30%	—	—	3.98	—
XLK	XLK270617C00420000	Call	2027-06-17	253	8.3	0.69	420.00	+107.92%	—	—	3.15	—
XLK	XLK270617C00400000	Call	2027-06-17	253	8.3	0.69	400.00	+98.02%	—	—	5.00	—
XLK	XLK270617C00395000	Call	2027-06-17	253	8.3	0.69	395.00	+95.54%	—	—	5.35	—
XLK	XLK270617C00385000	Call	2027-06-17	253	8.3	0.69	385.00	+90.59%	—	—	5.81	—
XLK	XLK270617C00380000	Call	2027-06-17	253	8.3	0.69	380.00	+88.12%	—	—	4.57	—
XLK	XLK270617C00375000	Call	2027-06-17	253	8.3	0.69	375.00	+85.64%	—	—	12.25	—
XLK	XLK270617C00370000	Call	2027-06-17	253	8.3	0.69	370.00	+83.17%	—	—	10.15	—
XLK	XLK270617C00365000	Call	2027-06-17	253	8.3	0.69	365.00	+80.69%	—	—	11.50	—
XLK	XLK270617C00360000	Call	2027-06-17	253	8.3	0.69	360.00	+78.22%	—	—	12.55	—
XLK	XLK270617C00355000	Call	2027-06-17	253	8.3	0.69	355.00	+75.74%	—	—	5.73	—
XLK	XLK270617C00350000	Call	2027-06-17	253	8.3	0.69	350.00	+73.27%	—	—	18.80	—
XLK	XLK270617C00345000	Call	2027-06-17	253	8.3	0.69	345.00	+70.79%	—	—	22.00	—
XLK	XLK270617C00335000	Call	2027-06-17	253	8.3	0.69	335.00	+65.84%	—	—	25.15	—
XLK	XLK270617C00330000	Call	2027-06-17	253	8.3	0.69	330.00	+63.37%	—	—	23.85	—
XLK	XLK270617C00325000	Call	2027-06-17	253	8.3	0.69	325.00	+60.89%	—	—	24.45	—
XLK	XLK270617C00320000	Call	2027-06-17	253	8.3	0.69	320.00	+58.42%	—	—	25.30	—
XLK	XLK270617C00315000	Call	2027-06-17	253	8.3	0.69	315.00	+55.94%	—	—	30.75	—
XLK	XLK270617C00310000	Call	2027-06-17	253	8.3	0.69	310.00	+53.47%	—	—	29.70	—
XLK	XLK270617C00305000	Call	2027-06-17	253	8.3	0.69	305.00	+50.99%	—	—	35.70	—
XLK	XLK270617C00300000	Call	2027-06-17	253	8.3	0.69	300.00	+48.51%	1.34	0.35	37.77	—
XLK	XLK270617C00295000	Call	2027-06-17	253	8.3	0.69	295.00	+46.04%	1.53	0.48	2.01	—
XLK	XLK270617C00290000	Call	2027-06-17	253	8.3	0.69	290.00	+43.56%	1.80	0.68	1.10	—
XLK	XLK270617C00285000	Call	2027-06-17	253	8.3	0.69	285.00	+41.09%	2.19	0.63	0.88	—
XLK	XLK270617C00280000	Call	2027-06-17	253	8.3	0.69	280.00	+38.61%	2.51	1.00	1.27	—
XLK	XLK270617C00275000	Call	2027-06-17	253	8.3	0.69	275.00	+36.14%	2.68	1.27	1.34	—
XLK	XLK270617C00270000	Call	2027-06-17	253	8.3	0.69	270.00	+33.66%	3.72	1.58	1.87	—
XLK	XLK270617C00265000	Call	2027-06-17	253	8.3	0.69	265.00	+31.19%	3.73	1.73	2.16	—
XLK	XLK270617C00260000	Call	2027-06-17	253	8.3	0.69	260.00	+28.71%	4.07	2.53	2.60	—
XLK	XLK270617C00255000	Call	2027-06-17	253	8.3	0.69	255.00	+26.24%	4.87	3.19	2.64	—
XLK	XLK270617C00250000	Call	2027-06-17	253	8.3	0.69	250.00	+23.76%	5.60	4.15	4.50	—
XLK	XLK270617C00245000	Call	2027-06-17	253	8.3	0.69	245.00	+21.29%	7.55	4.19	4.25	—
XLK	XLK270617C00240000	Call	2027-06-17	253	8.3	0.69	240.00	+18.81%	7.72	5.52	6.55	—
XLK	XLK270617C00235000	Call	2027-06-17	253	8.3	0.69	235.00	+16.34%	9.52	6.62	7.58	—
XLK	XLK270617C00230000	Call	2027-06-17	253	8.3	0.69	230.00	+13.86%	11.11	8.25	8.94	—
XLK	XLK270617C00227500	Call	2027-06-17	253	8.3	0.69	227.50	+12.62%	11.84	9.38	8.35	—
XLK	XLK270617C00225000	Call	2027-06-17	253	8.3	0.69	225.00	+11.39%	12.39	10.23	11.18	—
XLK	XLK270617C00222500	Call	2027-06-17	253	8.3	0.69	222.50	+10.15%	13.24	11.13	9.80	—
XLK	XLK270617C00220000	Call	2027-06-17	253	8.3	0.69	220.00	+8.91%	14.65	11.81	13.10	—
XLK	XLK270617C00217500	Call	2027-06-17	253	8.3	0.69	217.50	+7.67%	15.39	12.71	13.18	—
XLK	XLK270617C00215000	Call	2027-06-17	253	8.3	0.69	215.00	+6.44%	16.26	14.88	14.43	—
XLK	XLK270617C00212500	Call	2027-06-17	253	8.3	0.69	212.50	+5.20%	17.83	15.04	16.68	—
XLK	XLK270617C00210000	Call	2027-06-17	253	8.3	0.69	210.00	+3.96%	19.88	15.72	16.30	—
XLK	XLK270617C00207500	Call	2027-06-17	253	8.3	0.69	207.50	+2.72%	21.00	16.77	15.42	—
XLK	XLK270617C00205000	Call	2027-06-17	253	8.3	0.69	205.00	+1.49%	21.21	19.46	20.43	—
XLK	XLK270617C00202500	Call	2027-06-17	253	8.3	0.69	202.50	+0.25%	22.96	20.33	18.10	—
XLK	XLK270617C00200000	Call	2027-06-17	253	8.3	0.69	200.00	-0.99%	23.92	21.18	22.80	—
XLK	XLK270617C00197500	Call	2027-06-17	253	8.3	0.69	197.50	-2.23%	25.20	22.27	21.56	—
XLK	XLK270617C00195000	Call	2027-06-17	253	8.3	0.69	195.00	-3.47%	27.52	24.01	25.70	—
XLK	XLK270617C00192500	Call	2027-06-17	253	8.3	0.69	192.50	-4.70%	28.86	25.76	27.48	—
XLK	XLK270617C00190000	Call	2027-06-17	253	8.3	0.69	190.00	-5.94%	29.84	27.84	29.28	—
XLK	XLK270617C00187500	Call	2027-06-17	253	8.3	0.69	187.50	-7.18%	31.78	30.22	31.32	—
XLK	XLK270617C00185000	Call	2027-06-17	253	8.3	0.69	185.00	-8.42%	34.20	30.82	33.09	—
XLK	XLK270617C00182500	Call	2027-06-17	253	8.3	0.69	182.50	-9.65%	35.06	32.83	23.67	—
XLK	XLK270617C00180000	Call	2027-06-17	253	8.3	0.69	180.00	-10.89%	36.86	33.63	32.64	—
XLK	XLK270617C00177500	Call	2027-06-17	253	8.3	0.69	177.50	-12.13%	39.11	36.02	38.20	—
XLK	XLK270617C00175000	Call	2027-06-17	253	8.3	0.69	175.00	-13.37%	40.53	38.08	39.79	—
XLK	XLK270617C00172500	Call	2027-06-17	253	8.3	0.69	172.50	-14.60%	42.37	39.48	35.63	—
XLK	XLK270617C00170000	Call	2027-06-17	253	8.3	0.69	170.00	-15.84%	44.47	42.35	41.40	—
XLK	XLK270617C00167500	Call	2027-06-17	253	8.3	0.69	167.50	-17.08%	47.39	44.26	34.83	—
XLK	XLK270617C00165000	Call	2027-06-17	253	8.3	0.69	165.00	-18.32%	49.72	46.36	33.00	—
XLK	XLK270617C00162500	Call	2027-06-17	253	8.3	0.69	162.50	-19.55%	50.11	48.53	45.00	—
XLK	XLK270617C00160000	Call	2027-06-17	253	8.3	0.69	160.00	-20.79%	52.60	50.69	49.65	—
XLK	XLK270617C00157500	Call	2027-06-17	253	8.3	0.69	157.50	-22.03%	54.73	52.52	47.98	—
XLK	XLK270617C00155000	Call	2027-06-17	253	8.3	0.69	155.00	-23.27%	56.60	54.23	54.15	—
XLK	XLK270617C00152500	Call	2027-06-17	253	8.3	0.69	152.50	-24.50%	59.21	55.02	56.20	—
XLK	XLK270617C00150000	Call	2027-06-17	253	8.3	0.69	150.00	-25.74%	61.53	57.16	60.00	—
XLK	XLK270617C00147500	Call	2027-06-17	253	8.3	0.69	147.50	-26.98%	62.46	60.41	45.55	—
XLK	XLK270617C00145000	Call	2027-06-17	253	8.3	0.69	145.00	-28.22%	65.68	63.12	64.57	—
XLK	XLK270617C00142500	Call	2027-06-17	253	8.3	0.69	142.50	-29.46%	68.19	63.77	54.82	—
XLK	XLK270617C00140000	Call	2027-06-17	253	8.3	0.69	140.00	-30.69%	70.34	67.00	67.08	—
XLK	XLK270617C00137500	Call	2027-06-17	253	8.3	0.69	137.50	-31.93%	73.27	71.42	64.45	—
XLK	XLK270617C00135000	Call	2027-06-17	253	8.3	0.69	135.00	-33.17%	74.22	71.79	74.12	—
XLK	XLK270617C00132500	Call	2027-06-17	253	8.3	0.69	132.50	-34.41%	76.03	75.24	57.40	—
XLK	XLK270617C00130000	Call	2027-06-17	253	8.3	0.69	130.00	-35.64%	79.72	78.32	76.87	—
XLK	XLK270617C00127500	Call	2027-06-17	253	8.3	0.69	127.50	-36.88%	82.36	79.92	65.08	—
XLK	XLK270617C00125000	Call	2027-06-17	253	8.3	0.69	125.00	-38.12%	82.97	81.44	78.48	—
XLK	XLK270617C00122500	Call	2027-06-17	253	8.3	0.69	122.50	-39.36%	85.57	83.36	84.78	—
XLK	XLK270617C00120000	Call	2027-06-17	253	8.3	0.69	120.00	-40.59%	88.57	86.32	86.78	—
XLK	XLK270617C00117500	Call	2027-06-17	253	8.3	0.69	117.50	-41.83%	89.33	86.25	82.33	—
XLK	XLK270617C00115000	Call	2027-06-17	253	8.3	0.69	115.00	-43.07%	93.65	88.13	78.17	—
XLK	XLK270617C00112500	Call	2027-06-17	253	8.3	0.69	112.50	-44.31%	96.58	92.62	94.47	—
XLK	XLK270617C00110000	Call	2027-06-17	253	8.3	0.69	110.00	-45.54%	97.68	94.94	94.65	—
XLK	XLK270617C00107500	Call	2027-06-17	253	8.3	0.69	107.50	-46.78%	100.32	96.49	72.34	—
XLK	XLK270617C00105000	Call	2027-06-17	253	8.3	0.69	105.00	-48.02%	104.34	101.59	83.07	—
XLK	XLK270617C00102500	Call	2027-06-17	253	8.3	0.69	102.50	-49.26%	103.46	101.18	89.22	—
XLK	XLK270617C00100000	Call	2027-06-17	253	8.3	0.69	100.00	-50.50%	105.41	105.16	98.78	—
XLK	XLK270617C00097500	Call	2027-06-17	253	8.3	0.69	97.50	-51.73%	108.79	108.09	77.11	—
XLK	XLK270617C00095000	Call	2027-06-17	253	8.3	0.69	95.00	-52.97%	111.53	108.72	95.57	—
XLK	XLK270617C00092500	Call	2027-06-17	253	8.3	0.69	92.50	-54.21%	113.20	112.95	90.65	—
XLK	XLK270617C00090000	Call	2027-06-17	253	8.3	0.69	90.00	-55.45%	118.16	114.53	100.59	—
XLK	XLK270617C00087500	Call	2027-06-17	253	8.3	0.69	87.50	-56.68%	118.31	114.62	52.20	—
XLK	XLK270617C00085000	Call	2027-06-17	253	8.3	0.69	85.00	-57.92%	121.22	119.12	104.63	—
XLK	XLK270617C00082500	Call	2027-06-17	253	8.3	0.69	82.50	-59.16%	121.51	119.88	73.30	—
XLK	XLK270617C00080000	Call	2027-06-17	253	8.3	0.69	80.00	-60.40%	126.13	121.34	—	—
XLK	XLK270617C00077500	Call	2027-06-17	253	8.3	0.69	77.50	-61.63%	126.68	124.98	112.76	—
XLK	XLK270617C00075000	Call	2027-06-17	253	8.3	0.69	75.00	-62.87%	131.90	129.80	113.91	—
XLK	XLK270617C00072500	Call	2027-06-17	253	8.3	0.69	72.50	-64.11%	136.36	129.23	108.43	—
XLK	XLK270617C00070000	Call	2027-06-17	253	8.3	0.69	70.00	-65.35%	134.75	131.83	69.05	—
XLK	XLK270617C00067500	Call	2027-06-17	253	8.3	0.69	67.50	-66.58%	139.86	136.23	71.15	—
XLK	XLK270617C00065000	Call	2027-06-17	253	8.3	0.69	65.00	-67.82%	142.66	137.15	107.00	—
XLK	XLK270617C00062500	Call	2027-06-17	253	8.3	0.69	62.50	-69.06%	144.44	142.58	—	—
XLK	XLK270617C00060000	Call	2027-06-17	253	8.3	0.69	60.00	-70.30%	145.02	143.03	134.24	—
XLK	XLK270617C00057500	Call	2027-06-17	253	8.3	0.69	57.50	-71.53%	148.29	145.34	90.92	—
XLK	XLK270617C00055000	Call	2027-06-17	253	8.3	0.69	55.00	-72.77%	152.34	149.64	—	—
XLK	XLK270617C00052500	Call	2027-06-17	253	8.3	0.69	52.50	-74.01%	152.54	151.95	—	—
XLK	XLK270617C00050000	Call	2027-06-17	253	8.3	0.69	50.00	-75.25%	155.29	154.83	125.63	—
XLK	XLK270617C00047500	Call	2027-06-17	253	8.3	0.69	47.50	-76.49%	159.10	156.80	—	—
XLK	XLK270617C00045000	Call	2027-06-17	253	8.3	0.69	45.00	-77.72%	162.64	154.66	—	—
XLK	XLK270617P00310000	Put	2027-06-17	253	8.3	0.69	310.00	+53.47%	—	—	40.00	—
XLK	XLK270617P00305000	Put	2027-06-17	253	8.3	0.69	305.00	+50.99%	—	—	41.82	—
XLK	XLK270617P00300000	Put	2027-06-17	253	8.3	0.69	300.00	+48.51%	99.25	96.99	40.16	—
XLK	XLK270617P00295000	Put	2027-06-17	253	8.3	0.69	295.00	+46.04%	95.30	89.93	34.50	—
XLK	XLK270617P00290000	Put	2027-06-17	253	8.3	0.69	290.00	+43.56%	88.10	87.81	31.67	—
XLK	XLK270617P00285000	Put	2027-06-17	253	8.3	0.69	285.00	+41.09%	84.85	80.65	30.50	—
XLK	XLK270617P00280000	Put	2027-06-17	253	8.3	0.69	280.00	+38.61%	80.26	75.12	27.50	—
XLK	XLK270617P00275000	Put	2027-06-17	253	8.3	0.69	275.00	+36.14%	74.20	72.23	27.18	—
XLK	XLK270617P00270000	Put	2027-06-17	253	8.3	0.69	270.00	+33.66%	67.42	65.54	23.85	—
XLK	XLK270617P00265000	Put	2027-06-17	253	8.3	0.69	265.00	+31.19%	65.42	61.18	22.30	—
XLK	XLK270617P00260000	Put	2027-06-17	253	8.3	0.69	260.00	+28.71%	60.09	56.41	20.40	—
XLK	XLK270617P00255000	Put	2027-06-17	253	8.3	0.69	255.00	+26.24%	53.94	52.56	18.95	—
XLK	XLK270617P00250000	Put	2027-06-17	253	8.3	0.69	250.00	+23.76%	50.36	46.01	16.95	—
XLK	XLK270617P00245000	Put	2027-06-17	253	8.3	0.69	245.00	+21.29%	45.41	42.78	16.15	—
XLK	XLK270617P00240000	Put	2027-06-17	253	8.3	0.69	240.00	+18.81%	40.43	38.63	15.35	—
XLK	XLK270617P00235000	Put	2027-06-17	253	8.3	0.69	235.00	+16.34%	36.97	34.68	13.70	—
XLK	XLK270617P00230000	Put	2027-06-17	253	8.3	0.69	230.00	+13.86%	33.30	30.30	12.35	—
XLK	XLK270617P00227500	Put	2027-06-17	253	8.3	0.69	227.50	+12.62%	31.22	28.67	—	—
XLK	XLK270617P00225000	Put	2027-06-17	253	8.3	0.69	225.00	+11.39%	30.54	26.45	80.50	—
XLK	XLK270617P00222500	Put	2027-06-17	253	8.3	0.69	222.50	+10.15%	29.13	25.34	—	—
XLK	XLK270617P00220000	Put	2027-06-17	253	8.3	0.69	220.00	+8.91%	26.04	24.49	75.50	—
XLK	XLK270617P00217500	Put	2027-06-17	253	8.3	0.69	217.50	+7.67%	24.36	22.37	—	—
XLK	XLK270617P00215000	Put	2027-06-17	253	8.3	0.69	215.00	+6.44%	24.58	21.13	8.70	—
XLK	XLK270617P00212500	Put	2027-06-17	253	8.3	0.69	212.50	+5.20%	22.81	19.79	21.02	—
XLK	XLK270617P00210000	Put	2027-06-17	253	8.3	0.69	210.00	+3.96%	20.37	18.90	19.75	—
XLK	XLK270617P00207500	Put	2027-06-17	253	8.3	0.69	207.50	+2.72%	19.31	17.16	19.15	—
XLK	XLK270617P00205000	Put	2027-06-17	253	8.3	0.69	205.00	+1.49%	17.86	15.88	18.02	—
XLK	XLK270617P00202500	Put	2027-06-17	253	8.3	0.69	202.50	+0.25%	16.99	14.88	18.10	—
XLK	XLK270617P00200000	Put	2027-06-17	253	8.3	0.69	200.00	-0.99%	15.61	14.28	14.92	—
XLK	XLK270617P00197500	Put	2027-06-17	253	8.3	0.69	197.50	-2.23%	14.98	12.76	15.90	—
XLK	XLK270617P00195000	Put	2027-06-17	253	8.3	0.69	195.00	-3.47%	13.62	12.31	13.70	—
XLK	XLK270617P00192500	Put	2027-06-17	253	8.3	0.69	192.50	-4.70%	12.91	11.29	11.91	—
XLK	XLK270617P00190000	Put	2027-06-17	253	8.3	0.69	190.00	-5.94%	12.12	10.18	12.60	—
XLK	XLK270617P00187500	Put	2027-06-17	253	8.3	0.69	187.50	-7.18%	11.67	9.58	12.30	—
XLK	XLK270617P00185000	Put	2027-06-17	253	8.3	0.69	185.00	-8.42%	10.29	8.91	9.40	—
XLK	XLK270617P00182500	Put	2027-06-17	253	8.3	0.69	182.50	-9.65%	9.84	8.03	11.94	—
XLK	XLK270617P00180000	Put	2027-06-17	253	8.3	0.69	180.00	-10.89%	9.13	7.31	8.46	—
XLK	XLK270617P00177500	Put	2027-06-17	253	8.3	0.69	177.50	-12.13%	8.48	6.92	8.37	—
XLK	XLK270617P00175000	Put	2027-06-17	253	8.3	0.69	175.00	-13.37%	7.97	6.32	7.93	—
XLK	XLK270617P00172500	Put	2027-06-17	253	8.3	0.69	172.50	-14.60%	7.56	5.68	7.31	—
XLK	XLK270617P00170000	Put	2027-06-17	253	8.3	0.69	170.00	-15.84%	6.56	5.47	5.97	—
XLK	XLK270617P00167500	Put	2027-06-17	253	8.3	0.69	167.50	-17.08%	6.41	4.76	6.35	—
XLK	XLK270617P00165000	Put	2027-06-17	253	8.3	0.69	165.00	-18.32%	5.88	4.15	5.15	—
XLK	XLK270617P00162500	Put	2027-06-17	253	8.3	0.69	162.50	-19.55%	5.51	4.15	11.50	—
XLK	XLK270617P00160000	Put	2027-06-17	253	8.3	0.69	160.00	-20.79%	5.99	3.56	4.56	—
XLK	XLK270617P00157500	Put	2027-06-17	253	8.3	0.69	157.50	-22.03%	5.15	3.22	5.80	—
XLK	XLK270617P00155000	Put	2027-06-17	253	8.3	0.69	155.00	-23.27%	5.36	2.80	3.69	—
XLK	XLK270617P00152500	Put	2027-06-17	253	8.3	0.69	152.50	-24.50%	4.15	2.60	7.14	—
XLK	XLK270617P00150000	Put	2027-06-17	253	8.3	0.69	150.00	-25.74%	3.53	2.42	3.42	—
XLK	XLK270617P00147500	Put	2027-06-17	253	8.3	0.69	147.50	-26.98%	3.75	2.40	5.86	—
XLK	XLK270617P00145000	Put	2027-06-17	253	8.3	0.69	145.00	-28.22%	3.33	1.53	2.87	—
XLK	XLK270617P00142500	Put	2027-06-17	253	8.3	0.69	142.50	-29.46%	3.17	1.70	6.50	—
XLK	XLK270617P00140000	Put	2027-06-17	253	8.3	0.69	140.00	-30.69%	2.75	1.55	2.24	—
XLK	XLK270617P00137500	Put	2027-06-17	253	8.3	0.69	137.50	-31.93%	2.64	1.40	2.99	—
XLK	XLK270617P00135000	Put	2027-06-17	253	8.3	0.69	135.00	-33.17%	2.43	1.73	1.83	—
XLK	XLK270617P00132500	Put	2027-06-17	253	8.3	0.69	132.50	-34.41%	2.37	1.07	5.15	—
XLK	XLK270617P00130000	Put	2027-06-17	253	8.3	0.69	130.00	-35.64%	2.45	0.94	1.91	—
XLK	XLK270617P00127500	Put	2027-06-17	253	8.3	0.69	127.50	-36.88%	2.06	0.84	1.55	—
XLK	XLK270617P00125000	Put	2027-06-17	253	8.3	0.69	125.00	-38.12%	2.00	0.77	1.44	—
XLK	XLK270617P00122500	Put	2027-06-17	253	8.3	0.69	122.50	-39.36%	1.90	0.63	9.10	—
XLK	XLK270617P00120000	Put	2027-06-17	253	8.3	0.69	120.00	-40.59%	1.62	0.58	1.60	—
XLK	XLK270617P00117500	Put	2027-06-17	253	8.3	0.69	117.50	-41.83%	1.53	0.45	3.14	—
XLK	XLK270617P00115000	Put	2027-06-17	253	8.3	0.69	115.00	-43.07%	1.51	0.38	2.41	—
XLK	XLK270617P00112500	Put	2027-06-17	253	8.3	0.69	112.50	-44.31%	1.42	0.00	2.72	—
XLK	XLK270617P00110000	Put	2027-06-17	253	8.3	0.69	110.00	-45.54%	1.64	0.28	1.01	—
XLK	XLK270617P00107500	Put	2027-06-17	253	8.3	0.69	107.50	-46.78%	1.33	0.00	1.66	—
XLK	XLK270617P00105000	Put	2027-06-17	253	8.3	0.69	105.00	-48.02%	1.17	0.16	0.75	—
XLK	XLK270617P00102500	Put	2027-06-17	253	8.3	0.69	102.50	-49.26%	1.38	0.00	1.07	—
XLK	XLK270617P00100000	Put	2027-06-17	253	8.3	0.69	100.00	-50.50%	1.16	0.27	0.85	—
XLK	XLK270617P00097500	Put	2027-06-17	253	8.3	0.69	97.50	-51.73%	1.01	0.01	0.65	—
XLK	XLK270617P00095000	Put	2027-06-17	253	8.3	0.69	95.00	-52.97%	0.89	0.26	0.56	—
XLK	XLK270617P00092500	Put	2027-06-17	253	8.3	0.69	92.50	-54.21%	0.82	0.12	3.63	—
XLK	XLK270617P00090000	Put	2027-06-17	253	8.3	0.69	90.00	-55.45%	0.74	0.18	0.53	—
XLK	XLK270617P00087500	Put	2027-06-17	253	8.3	0.69	87.50	-56.68%	0.70	0.14	0.74	—
XLK	XLK270617P00085000	Put	2027-06-17	253	8.3	0.69	85.00	-57.92%	0.71	0.15	1.23	—
XLK	XLK270617P00082500	Put	2027-06-17	253	8.3	0.69	82.50	-59.16%	0.65	0.14	0.19	—
XLK	XLK270617P00080000	Put	2027-06-17	253	8.3	0.69	80.00	-60.40%	0.56	0.11	0.45	—
XLK	XLK270617P00077500	Put	2027-06-17	253	8.3	0.69	77.50	-61.63%	0.57	0.08	0.39	—
XLK	XLK270617P00075000	Put	2027-06-17	253	8.3	0.69	75.00	-62.87%	0.54	0.03	—	—
XLK	XLK270617P00072500	Put	2027-06-17	253	8.3	0.69	72.50	-64.11%	0.45	0.00	0.50	—
XLK	XLK270617P00070000	Put	2027-06-17	253	8.3	0.69	70.00	-65.35%	0.63	0.00	0.18	—
XLK	XLK270617P00067500	Put	2027-06-17	253	8.3	0.69	67.50	-66.58%	0.40	0.08	—	—
XLK	XLK270617P00065000	Put	2027-06-17	253	8.3	0.69	65.00	-67.82%	0.48	0.02	0.46	—
XLK	XLK270617P00062500	Put	2027-06-17	253	8.3	0.69	62.50	-69.06%	0.36	0.03	—	—
XLK	XLK270617P00060000	Put	2027-06-17	253	8.3	0.69	60.00	-70.30%	0.34	0.00	0.31	—
XLK	XLK270617P00057500	Put	2027-06-17	253	8.3	0.69	57.50	-71.53%	0.36	0.00	0.46	—
XLK	XLK270617P00055000	Put	2027-06-17	253	8.3	0.69	55.00	-72.77%	0.36	0.00	0.31	—
XLK	XLK270617P00052500	Put	2027-06-17	253	8.3	0.69	52.50	-74.01%	0.53	0.00	—	—
XLK	XLK270617P00050000	Put	2027-06-17	253	8.3	0.69	50.00	-75.25%	0.67	0.00	0.48	—
XLK	XLK270617P00047500	Put	2027-06-17	253	8.3	0.69	47.50	-76.49%	0.77	0.00	—	—
XLK	XLK270617P00045000	Put	2027-06-17	253	8.3	0.69	45.00	-77.72%	1.19	0.01	0.10	—
XLK	XLK270917C00300000	Call	2027-09-17	345	11.3	0.95	300.00	+48.51%	3.68	0.72	—	—
XLK	XLK270917C00295000	Call	2027-09-17	345	11.3	0.95	295.00	+46.04%	3.83	1.21	—	—
XLK	XLK270917C00290000	Call	2027-09-17	345	11.3	0.95	290.00	+43.56%	4.23	1.30	2.61	—
XLK	XLK270917C00285000	Call	2027-09-17	345	11.3	0.95	285.00	+41.09%	4.68	1.87	—	—
XLK	XLK270917C00280000	Call	2027-09-17	345	11.3	0.95	280.00	+38.61%	5.30	1.70	—	—
XLK	XLK270917C00275000	Call	2027-09-17	345	11.3	0.95	275.00	+36.14%	4.53	2.80	—	—
XLK	XLK270917C00270000	Call	2027-09-17	345	11.3	0.95	270.00	+33.66%	5.88	3.65	—	—
XLK	XLK270917C00265000	Call	2027-09-17	345	11.3	0.95	265.00	+31.19%	7.19	4.03	4.00	—
XLK	XLK270917C00260000	Call	2027-09-17	345	11.3	0.95	260.00	+28.71%	7.23	4.99	—	—
XLK	XLK270917C00255000	Call	2027-09-17	345	11.3	0.95	255.00	+26.24%	8.21	5.87	—	—
XLK	XLK270917C00250000	Call	2027-09-17	345	11.3	0.95	250.00	+23.76%	9.55	7.26	7.65	—
XLK	XLK270917C00245000	Call	2027-09-17	345	11.3	0.95	245.00	+21.29%	10.24	8.48	9.52	—
XLK	XLK270917C00240000	Call	2027-09-17	345	11.3	0.95	240.00	+18.81%	12.27	8.83	10.10	—
XLK	XLK270917C00235000	Call	2027-09-17	345	11.3	0.95	235.00	+16.34%	13.82	10.37	6.90	—
XLK	XLK270917C00230000	Call	2027-09-17	345	11.3	0.95	230.00	+13.86%	15.27	12.00	12.80	—
XLK	XLK270917C00225000	Call	2027-09-17	345	11.3	0.95	225.00	+11.39%	17.38	13.67	12.75	—
XLK	XLK270917C00220000	Call	2027-09-17	345	11.3	0.95	220.00	+8.91%	17.97	15.83	17.60	—
XLK	XLK270917C00215000	Call	2027-09-17	345	11.3	0.95	215.00	+6.44%	21.71	18.02	16.23	—
XLK	XLK270917C00210000	Call	2027-09-17	345	11.3	0.95	210.00	+3.96%	23.82	20.20	18.89	—
XLK	XLK270917C00205000	Call	2027-09-17	345	11.3	0.95	205.00	+1.49%	26.80	22.91	24.25	—
XLK	XLK270917C00200000	Call	2027-09-17	345	11.3	0.95	200.00	-0.99%	29.34	25.54	26.75	—
XLK	XLK270917C00195000	Call	2027-09-17	345	11.3	0.95	195.00	-3.47%	32.29	28.18	25.60	—
XLK	XLK270917C00190000	Call	2027-09-17	345	11.3	0.95	190.00	-5.94%	34.08	31.18	29.36	—
XLK	XLK270917C00185000	Call	2027-09-17	345	11.3	0.95	185.00	-8.42%	37.78	34.48	35.47	—
XLK	XLK270917C00180000	Call	2027-09-17	345	11.3	0.95	180.00	-10.89%	41.38	39.28	34.00	—
XLK	XLK270917C00175000	Call	2027-09-17	345	11.3	0.95	175.00	-13.37%	44.82	40.99	37.20	—
XLK	XLK270917C00170000	Call	2027-09-17	345	11.3	0.95	170.00	-15.84%	48.53	45.75	—	—
XLK	XLK270917C00165000	Call	2027-09-17	345	11.3	0.95	165.00	-18.32%	52.84	51.34	51.62	—
XLK	XLK270917C00160000	Call	2027-09-17	345	11.3	0.95	160.00	-20.79%	56.37	53.71	—	—
XLK	XLK270917C00155000	Call	2027-09-17	345	11.3	0.95	155.00	-23.27%	61.00	57.46	51.15	—
XLK	XLK270917C00150000	Call	2027-09-17	345	11.3	0.95	150.00	-25.74%	65.49	60.32	54.78	—
XLK	XLK270917C00145000	Call	2027-09-17	345	11.3	0.95	145.00	-28.22%	68.00	65.89	61.05	—
XLK	XLK270917C00140000	Call	2027-09-17	345	11.3	0.95	140.00	-30.69%	72.37	68.93	70.95	—
XLK	XLK270917C00135000	Call	2027-09-17	345	11.3	0.95	135.00	-33.17%	75.73	73.52	74.27	—
XLK	XLK270917C00130000	Call	2027-09-17	345	11.3	0.95	130.00	-35.64%	80.54	80.31	62.88	—
XLK	XLK270917C00125000	Call	2027-09-17	345	11.3	0.95	125.00	-38.12%	85.30	82.45	—	—
XLK	XLK270917C00120000	Call	2027-09-17	345	11.3	0.95	120.00	-40.59%	91.33	86.32	70.88	—
XLK	XLK270917C00115000	Call	2027-09-17	345	11.3	0.95	115.00	-43.07%	96.20	91.65	94.62	—
XLK	XLK270917C00110000	Call	2027-09-17	345	11.3	0.95	110.00	-45.54%	100.90	96.70	—	—
XLK	XLK270917C00105000	Call	2027-09-17	345	11.3	0.95	105.00	-48.02%	106.07	102.71	84.13	—
XLK	XLK270917C00100000	Call	2027-09-17	345	11.3	0.95	100.00	-50.50%	109.97	104.41	—	—
XLK	XLK270917C00095000	Call	2027-09-17	345	11.3	0.95	95.00	-52.97%	114.16	109.10	—	—
XLK	XLK270917P00300000	Put	2027-09-17	345	11.3	0.95	300.00	+48.51%	97.99	95.14	—	—
XLK	XLK270917P00295000	Put	2027-09-17	345	11.3	0.95	295.00	+46.04%	93.74	89.54	—	—
XLK	XLK270917P00290000	Put	2027-09-17	345	11.3	0.95	290.00	+43.56%	88.86	85.06	—	—
XLK	XLK270917P00285000	Put	2027-09-17	345	11.3	0.95	285.00	+41.09%	83.94	81.42	—	—
XLK	XLK270917P00280000	Put	2027-09-17	345	11.3	0.95	280.00	+38.61%	78.94	74.98	—	—
XLK	XLK270917P00275000	Put	2027-09-17	345	11.3	0.95	275.00	+36.14%	74.63	71.71	—	—
XLK	XLK270917P00270000	Put	2027-09-17	345	11.3	0.95	270.00	+33.66%	68.87	67.24	—	—
XLK	XLK270917P00265000	Put	2027-09-17	345	11.3	0.95	265.00	+31.19%	65.10	61.43	—	—
XLK	XLK270917P00260000	Put	2027-09-17	345	11.3	0.95	260.00	+28.71%	59.20	55.31	—	—
XLK	XLK270917P00255000	Put	2027-09-17	345	11.3	0.95	255.00	+26.24%	54.37	52.84	—	—
XLK	XLK270917P00250000	Put	2027-09-17	345	11.3	0.95	250.00	+23.76%	51.09	48.39	—	—
XLK	XLK270917P00245000	Put	2027-09-17	345	11.3	0.95	245.00	+21.29%	47.52	43.11	—	—
XLK	XLK270917P00240000	Put	2027-09-17	345	11.3	0.95	240.00	+18.81%	42.96	38.87	—	—
XLK	XLK270917P00235000	Put	2027-09-17	345	11.3	0.95	235.00	+16.34%	40.02	35.67	—	—
XLK	XLK270917P00230000	Put	2027-09-17	345	11.3	0.95	230.00	+13.86%	36.62	32.42	—	—
XLK	XLK270917P00225000	Put	2027-09-17	345	11.3	0.95	225.00	+11.39%	32.46	29.56	—	—
XLK	XLK270917P00220000	Put	2027-09-17	345	11.3	0.95	220.00	+8.91%	29.31	26.27	—	—
XLK	XLK270917P00215000	Put	2027-09-17	345	11.3	0.95	215.00	+6.44%	26.89	22.72	—	—
XLK	XLK270917P00210000	Put	2027-09-17	345	11.3	0.95	210.00	+3.96%	24.24	19.97	—	—
XLK	XLK270917P00205000	Put	2027-09-17	345	11.3	0.95	205.00	+1.49%	21.77	18.19	—	—
XLK	XLK270917P00200000	Put	2027-09-17	345	11.3	0.95	200.00	-0.99%	18.71	16.19	19.20	—
XLK	XLK270917P00195000	Put	2027-09-17	345	11.3	0.95	195.00	-3.47%	17.13	13.99	21.00	—
XLK	XLK270917P00190000	Put	2027-09-17	345	11.3	0.95	190.00	-5.94%	15.30	12.42	13.75	—
XLK	XLK270917P00185000	Put	2027-09-17	345	11.3	0.95	185.00	-8.42%	13.17	10.66	13.50	—
XLK	XLK270917P00180000	Put	2027-09-17	345	11.3	0.95	180.00	-10.89%	11.42	9.72	11.34	—
XLK	XLK270917P00175000	Put	2027-09-17	345	11.3	0.95	175.00	-13.37%	10.19	6.78	9.43	—
XLK	XLK270917P00170000	Put	2027-09-17	345	11.3	0.95	170.00	-15.84%	8.62	6.20	8.50	—
XLK	XLK270917P00165000	Put	2027-09-17	345	11.3	0.95	165.00	-18.32%	7.70	5.16	9.82	—
XLK	XLK270917P00160000	Put	2027-09-17	345	11.3	0.95	160.00	-20.79%	6.87	4.17	6.05	—
XLK	XLK270917P00155000	Put	2027-09-17	345	11.3	0.95	155.00	-23.27%	6.62	3.03	5.75	—
XLK	XLK270917P00150000	Put	2027-09-17	345	11.3	0.95	150.00	-25.74%	4.98	4.11	4.45	—
XLK	XLK270917P00145000	Put	2027-09-17	345	11.3	0.95	145.00	-28.22%	4.32	2.89	3.96	—
XLK	XLK270917P00140000	Put	2027-09-17	345	11.3	0.95	140.00	-30.69%	3.73	3.04	3.60	—
XLK	XLK270917P00135000	Put	2027-09-17	345	11.3	0.95	135.00	-33.17%	3.75	2.17	2.74	—
XLK	XLK270917P00130000	Put	2027-09-17	345	11.3	0.95	130.00	-35.64%	3.02	1.91	3.00	—
XLK	XLK270917P00125000	Put	2027-09-17	345	11.3	0.95	125.00	-38.12%	2.55	1.54	2.76	—
XLK	XLK270917P00120000	Put	2027-09-17	345	11.3	0.95	120.00	-40.59%	2.14	1.23	—	—
XLK	XLK270917P00115000	Put	2027-09-17	345	11.3	0.95	115.00	-43.07%	2.10	0.92	—	—
XLK	XLK270917P00110000	Put	2027-09-17	345	11.3	0.95	110.00	-45.54%	1.88	0.79	1.80	—
XLK	XLK270917P00105000	Put	2027-09-17	345	11.3	0.95	105.00	-48.02%	1.47	0.63	—	—
XLK	XLK270917P00100000	Put	2027-09-17	345	11.3	0.95	100.00	-50.50%	1.44	0.52	1.47	—
XLK	XLK270917P00095000	Put	2027-09-17	345	11.3	0.95	95.00	-52.97%	0.93	0.38	—	—
XLK	XLK271217C00455000	Call	2027-12-17	436	14.3	1.19	455.00	+125.25%	—	—	4.74	—
XLK	XLK271217C00450000	Call	2027-12-17	436	14.3	1.19	450.00	+122.77%	—	—	5.06	—
XLK	XLK271217C00430000	Call	2027-12-17	436	14.3	1.19	430.00	+112.87%	—	—	6.50	—
XLK	XLK271217C00420000	Call	2027-12-17	436	14.3	1.19	420.00	+107.92%	—	—	10.50	—
XLK	XLK271217C00410000	Call	2027-12-17	436	14.3	1.19	410.00	+102.97%	—	—	10.93	—
XLK	XLK271217C00400000	Call	2027-12-17	436	14.3	1.19	400.00	+98.02%	—	—	10.86	—
XLK	XLK271217C00395000	Call	2027-12-17	436	14.3	1.19	395.00	+95.54%	—	—	13.04	—
XLK	XLK271217C00390000	Call	2027-12-17	436	14.3	1.19	390.00	+93.07%	—	—	16.08	—
XLK	XLK271217C00380000	Call	2027-12-17	436	14.3	1.19	380.00	+88.12%	—	—	14.81	—
XLK	XLK271217C00375000	Call	2027-12-17	436	14.3	1.19	375.00	+85.64%	—	—	18.00	—
XLK	XLK271217C00370000	Call	2027-12-17	436	14.3	1.19	370.00	+83.17%	—	—	23.70	—
XLK	XLK271217C00365000	Call	2027-12-17	436	14.3	1.19	365.00	+80.69%	—	—	15.30	—
XLK	XLK271217C00360000	Call	2027-12-17	436	14.3	1.19	360.00	+78.22%	—	—	19.00	—
XLK	XLK271217C00355000	Call	2027-12-17	436	14.3	1.19	355.00	+75.74%	—	—	23.01	—
XLK	XLK271217C00350000	Call	2027-12-17	436	14.3	1.19	350.00	+73.27%	—	—	24.00	—
XLK	XLK271217C00345000	Call	2027-12-17	436	14.3	1.19	345.00	+70.79%	—	—	21.30	—
XLK	XLK271217C00340000	Call	2027-12-17	436	14.3	1.19	340.00	+68.32%	—	—	25.93	—
XLK	XLK271217C00335000	Call	2027-12-17	436	14.3	1.19	335.00	+65.84%	—	—	37.80	—
XLK	XLK271217C00330000	Call	2027-12-17	436	14.3	1.19	330.00	+63.37%	—	—	40.10	—
XLK	XLK271217C00325000	Call	2027-12-17	436	14.3	1.19	325.00	+60.89%	—	—	34.22	—
XLK	XLK271217C00320000	Call	2027-12-17	436	14.3	1.19	320.00	+58.42%	—	—	34.98	—
XLK	XLK271217C00315000	Call	2027-12-17	436	14.3	1.19	315.00	+55.94%	—	—	47.50	—
XLK	XLK271217C00310000	Call	2027-12-17	436	14.3	1.19	310.00	+53.47%	—	—	40.93	—
XLK	XLK271217C00305000	Call	2027-12-17	436	14.3	1.19	305.00	+50.99%	—	—	51.50	—
XLK	XLK271217C00300000	Call	2027-12-17	436	14.3	1.19	300.00	+48.51%	4.26	2.92	43.38	—
XLK	XLK271217C00295000	Call	2027-12-17	436	14.3	1.19	295.00	+46.04%	5.07	3.94	4.05	—
XLK	XLK271217C00290000	Call	2027-12-17	436	14.3	1.19	290.00	+43.56%	6.04	2.39	3.30	—
XLK	XLK271217C00285000	Call	2027-12-17	436	14.3	1.19	285.00	+41.09%	6.54	3.80	3.34	—
XLK	XLK271217C00280000	Call	2027-12-17	436	14.3	1.19	280.00	+38.61%	7.72	3.10	5.00	—
XLK	XLK271217C00275000	Call	2027-12-17	436	14.3	1.19	275.00	+36.14%	8.08	4.95	5.60	—
XLK	XLK271217C00270000	Call	2027-12-17	436	14.3	1.19	270.00	+33.66%	8.42	5.93	6.80	—
XLK	XLK271217C00265000	Call	2027-12-17	436	14.3	1.19	265.00	+31.19%	9.50	5.65	8.28	—
XLK	XLK271217C00260000	Call	2027-12-17	436	14.3	1.19	260.00	+28.71%	10.30	7.69	9.61	—
XLK	XLK271217C00255000	Call	2027-12-17	436	14.3	1.19	255.00	+26.24%	12.48	7.96	12.08	—
XLK	XLK271217C00250000	Call	2027-12-17	436	14.3	1.19	250.00	+23.76%	13.41	9.22	10.90	—
XLK	XLK271217C00245000	Call	2027-12-17	436	14.3	1.19	245.00	+21.29%	14.57	11.09	7.15	—
XLK	XLK271217C00240000	Call	2027-12-17	436	14.3	1.19	240.00	+18.81%	15.27	12.78	14.60	—
XLK	XLK271217C00235000	Call	2027-12-17	436	14.3	1.19	235.00	+16.34%	18.04	13.60	15.48	—
XLK	XLK271217C00230000	Call	2027-12-17	436	14.3	1.19	230.00	+13.86%	19.66	15.64	16.89	—
XLK	XLK271217C00227500	Call	2027-12-17	436	14.3	1.19	227.50	+12.62%	20.19	17.88	14.97	—
XLK	XLK271217C00225000	Call	2027-12-17	436	14.3	1.19	225.00	+11.39%	20.84	17.02	19.22	—
XLK	XLK271217C00222500	Call	2027-12-17	436	14.3	1.19	222.50	+10.15%	21.52	17.98	16.00	—
XLK	XLK271217C00220000	Call	2027-12-17	436	14.3	1.19	220.00	+8.91%	22.53	21.10	22.00	—
XLK	XLK271217C00217500	Call	2027-12-17	436	14.3	1.19	217.50	+7.67%	25.03	19.66	15.00	—
XLK	XLK271217C00215000	Call	2027-12-17	436	14.3	1.19	215.00	+6.44%	25.81	21.35	20.15	—
XLK	XLK271217C00212500	Call	2027-12-17	436	14.3	1.19	212.50	+5.20%	27.30	22.78	20.55	—
XLK	XLK271217C00210000	Call	2027-12-17	436	14.3	1.19	210.00	+3.96%	28.02	23.69	18.01	—
XLK	XLK271217C00207500	Call	2027-12-17	436	14.3	1.19	207.50	+2.72%	29.02	25.12	23.80	—
XLK	XLK271217C00205000	Call	2027-12-17	436	14.3	1.19	205.00	+1.49%	30.40	26.86	29.87	—
XLK	XLK271217C00202500	Call	2027-12-17	436	14.3	1.19	202.50	+0.25%	31.93	28.47	30.47	—
XLK	XLK271217C00200000	Call	2027-12-17	436	14.3	1.19	200.00	-0.99%	32.40	29.78	31.75	—
XLK	XLK271217C00197500	Call	2027-12-17	436	14.3	1.19	197.50	-2.23%	34.42	31.76	33.10	—
XLK	XLK271217C00195000	Call	2027-12-17	436	14.3	1.19	195.00	-3.47%	35.26	32.53	34.60	—
XLK	XLK271217C00192500	Call	2027-12-17	436	14.3	1.19	192.50	-4.70%	37.67	33.70	37.95	—
XLK	XLK271217C00190000	Call	2027-12-17	436	14.3	1.19	190.00	-5.94%	38.63	34.98	37.89	—
XLK	XLK271217C00187500	Call	2027-12-17	436	14.3	1.19	187.50	-7.18%	40.81	37.54	35.00	—
XLK	XLK271217C00185000	Call	2027-12-17	436	14.3	1.19	185.00	-8.42%	41.33	38.40	33.86	—
XLK	XLK271217C00182500	Call	2027-12-17	436	14.3	1.19	182.50	-9.65%	44.08	40.48	37.20	—
XLK	XLK271217C00180000	Call	2027-12-17	436	14.3	1.19	180.00	-10.89%	45.84	42.57	43.90	—
XLK	XLK271217C00177500	Call	2027-12-17	436	14.3	1.19	177.50	-12.13%	46.21	43.80	41.35	—
XLK	XLK271217C00175000	Call	2027-12-17	436	14.3	1.19	175.00	-13.37%	48.52	43.87	35.85	—
XLK	XLK271217C00172500	Call	2027-12-17	436	14.3	1.19	172.50	-14.60%	51.06	47.94	37.33	—
XLK	XLK271217C00170000	Call	2027-12-17	436	14.3	1.19	170.00	-15.84%	52.53	47.73	48.80	—
XLK	XLK271217C00167500	Call	2027-12-17	436	14.3	1.19	167.50	-17.08%	52.89	51.10	37.20	—
XLK	XLK271217C00165000	Call	2027-12-17	436	14.3	1.19	165.00	-18.32%	55.90	51.92	54.52	—
XLK	XLK271217C00162500	Call	2027-12-17	436	14.3	1.19	162.50	-19.55%	57.76	54.65	45.46	—
XLK	XLK271217C00160000	Call	2027-12-17	436	14.3	1.19	160.00	-20.79%	60.55	55.77	49.40	—
XLK	XLK271217C00157500	Call	2027-12-17	436	14.3	1.19	157.50	-22.03%	60.66	59.48	60.42	—
XLK	XLK271217C00155000	Call	2027-12-17	436	14.3	1.19	155.00	-23.27%	63.55	60.25	49.70	—
XLK	XLK271217C00152500	Call	2027-12-17	436	14.3	1.19	152.50	-24.50%	64.16	63.37	62.02	—
XLK	XLK271217C00150000	Call	2027-12-17	436	14.3	1.19	150.00	-25.74%	66.79	64.15	64.50	—
XLK	XLK271217C00147500	Call	2027-12-17	436	14.3	1.19	147.50	-26.98%	69.04	66.52	49.07	—
XLK	XLK271217C00145000	Call	2027-12-17	436	14.3	1.19	145.00	-28.22%	70.79	68.61	63.47	—
XLK	XLK271217C00142500	Call	2027-12-17	436	14.3	1.19	142.50	-29.46%	72.18	69.84	61.12	—
XLK	XLK271217C00140000	Call	2027-12-17	436	14.3	1.19	140.00	-30.69%	76.65	72.46	63.62	—
XLK	XLK271217C00137500	Call	2027-12-17	436	14.3	1.19	137.50	-31.93%	77.84	73.13	69.53	—
XLK	XLK271217C00135000	Call	2027-12-17	436	14.3	1.19	135.00	-33.17%	79.52	77.88	70.47	—
XLK	XLK271217C00132500	Call	2027-12-17	436	14.3	1.19	132.50	-34.41%	82.21	78.36	68.55	—
XLK	XLK271217C00130000	Call	2027-12-17	436	14.3	1.19	130.00	-35.64%	84.57	80.42	81.71	—
XLK	XLK271217C00127500	Call	2027-12-17	436	14.3	1.19	127.50	-36.88%	84.47	82.35	75.69	—
XLK	XLK271217C00125000	Call	2027-12-17	436	14.3	1.19	125.00	-38.12%	87.98	84.49	86.75	—
XLK	XLK271217C00122500	Call	2027-12-17	436	14.3	1.19	122.50	-39.36%	89.22	87.46	75.23	—
XLK	XLK271217C00120000	Call	2027-12-17	436	14.3	1.19	120.00	-40.59%	92.17	89.12	89.20	—
XLK	XLK271217C00117500	Call	2027-12-17	436	14.3	1.19	117.50	-41.83%	95.87	93.17	82.91	—
XLK	XLK271217C00115000	Call	2027-12-17	436	14.3	1.19	115.00	-43.07%	97.37	94.81	81.42	—
XLK	XLK271217C00112500	Call	2027-12-17	436	14.3	1.19	112.50	-44.31%	99.64	97.75	91.84	—
XLK	XLK271217C00110000	Call	2027-12-17	436	14.3	1.19	110.00	-45.54%	101.65	98.23	94.68	—
XLK	XLK271217C00107500	Call	2027-12-17	436	14.3	1.19	107.50	-46.78%	103.65	99.55	91.88	—
XLK	XLK271217C00105000	Call	2027-12-17	436	14.3	1.19	105.00	-48.02%	106.23	100.71	90.10	—
XLK	XLK271217C00102500	Call	2027-12-17	436	14.3	1.19	102.50	-49.26%	107.40	102.97	101.84	—
XLK	XLK271217C00100000	Call	2027-12-17	436	14.3	1.19	100.00	-50.50%	109.06	104.51	103.34	—
XLK	XLK271217C00097500	Call	2027-12-17	436	14.3	1.19	97.50	-51.73%	110.74	108.00	105.92	—
XLK	XLK271217C00095000	Call	2027-12-17	436	14.3	1.19	95.00	-52.97%	114.39	111.18	111.59	—
XLK	XLK271217C00092500	Call	2027-12-17	436	14.3	1.19	92.50	-54.21%	114.60	112.33	108.31	—
XLK	XLK271217C00090000	Call	2027-12-17	436	14.3	1.19	90.00	-55.45%	118.74	115.30	101.82	—
XLK	XLK271217C00087500	Call	2027-12-17	436	14.3	1.19	87.50	-56.68%	123.02	120.31	120.10	—
XLK	XLK271217C00085000	Call	2027-12-17	436	14.3	1.19	85.00	-57.92%	122.81	119.54	114.00	—
XLK	XLK271217C00082500	Call	2027-12-17	436	14.3	1.19	82.50	-59.16%	126.52	122.93	70.50	—
XLK	XLK271217C00080000	Call	2027-12-17	436	14.3	1.19	80.00	-60.40%	130.14	125.45	121.30	—
XLK	XLK271217C00077500	Call	2027-12-17	436	14.3	1.19	77.50	-61.63%	131.26	125.09	114.19	—
XLK	XLK271217C00075000	Call	2027-12-17	436	14.3	1.19	75.00	-62.87%	132.77	131.64	121.37	—
XLK	XLK271217C00072500	Call	2027-12-17	436	14.3	1.19	72.50	-64.11%	138.62	131.72	117.75	—
XLK	XLK271217C00070000	Call	2027-12-17	436	14.3	1.19	70.00	-65.35%	141.09	137.09	75.00	—
XLK	XLK271217C00067500	Call	2027-12-17	436	14.3	1.19	67.50	-66.58%	140.43	135.36	—	—
XLK	XLK271217C00065000	Call	2027-12-17	436	14.3	1.19	65.00	-67.82%	142.83	139.06	—	—
XLK	XLK271217C00062500	Call	2027-12-17	436	14.3	1.19	62.50	-69.06%	144.38	142.72	—	—
XLK	XLK271217C00060000	Call	2027-12-17	436	14.3	1.19	60.00	-70.30%	145.00	142.43	—	—
XLK	XLK271217C00057500	Call	2027-12-17	436	14.3	1.19	57.50	-71.53%	152.58	143.65	—	—
XLK	XLK271217C00055000	Call	2027-12-17	436	14.3	1.19	55.00	-72.77%	155.05	151.05	—	—
XLK	XLK271217C00052500	Call	2027-12-17	436	14.3	1.19	52.50	-74.01%	154.52	152.39	—	—
XLK	XLK271217C00050000	Call	2027-12-17	436	14.3	1.19	50.00	-75.25%	157.93	153.07	144.58	—
XLK	XLK271217C00047500	Call	2027-12-17	436	14.3	1.19	47.50	-76.49%	162.15	157.70	—	—
XLK	XLK271217C00045000	Call	2027-12-17	436	14.3	1.19	45.00	-77.72%	162.14	155.07	135.32	—
XLK	XLK271217P00350000	Put	2027-12-17	436	14.3	1.19	350.00	+73.27%	—	—	70.25	—
XLK	XLK271217P00345000	Put	2027-12-17	436	14.3	1.19	345.00	+70.79%	—	—	68.42	—
XLK	XLK271217P00340000	Put	2027-12-17	436	14.3	1.19	340.00	+68.32%	—	—	65.85	—
XLK	XLK271217P00335000	Put	2027-12-17	436	14.3	1.19	335.00	+65.84%	—	—	65.22	—
XLK	XLK271217P00330000	Put	2027-12-17	436	14.3	1.19	330.00	+63.37%	—	—	68.63	—
XLK	XLK271217P00325000	Put	2027-12-17	436	14.3	1.19	325.00	+60.89%	—	—	57.71	—
XLK	XLK271217P00320000	Put	2027-12-17	436	14.3	1.19	320.00	+58.42%	—	—	60.48	—
XLK	XLK271217P00315000	Put	2027-12-17	436	14.3	1.19	315.00	+55.94%	—	—	57.41	—
XLK	XLK271217P00310000	Put	2027-12-17	436	14.3	1.19	310.00	+53.47%	—	—	46.32	—
XLK	XLK271217P00305000	Put	2027-12-17	436	14.3	1.19	305.00	+50.99%	—	—	34.35	—
XLK	XLK271217P00300000	Put	2027-12-17	436	14.3	1.19	300.00	+48.51%	99.32	97.53	41.44	—
XLK	XLK271217P00295000	Put	2027-12-17	436	14.3	1.19	295.00	+46.04%	94.48	89.49	45.12	—
XLK	XLK271217P00290000	Put	2027-12-17	436	14.3	1.19	290.00	+43.56%	90.07	84.26	36.00	—
XLK	XLK271217P00285000	Put	2027-12-17	436	14.3	1.19	285.00	+41.09%	84.42	80.92	33.85	—
XLK	XLK271217P00280000	Put	2027-12-17	436	14.3	1.19	280.00	+38.61%	81.36	74.26	29.20	—
XLK	XLK271217P00275000	Put	2027-12-17	436	14.3	1.19	275.00	+36.14%	75.69	70.01	26.60	—
XLK	XLK271217P00270000	Put	2027-12-17	436	14.3	1.19	270.00	+33.66%	68.04	67.60	27.50	—
XLK	XLK271217P00265000	Put	2027-12-17	436	14.3	1.19	265.00	+31.19%	64.67	61.78	20.20	—
XLK	XLK271217P00260000	Put	2027-12-17	436	14.3	1.19	260.00	+28.71%	59.42	58.08	23.60	—
XLK	XLK271217P00255000	Put	2027-12-17	436	14.3	1.19	255.00	+26.24%	55.50	53.90	18.20	—
XLK	XLK271217P00250000	Put	2027-12-17	436	14.3	1.19	250.00	+23.76%	52.24	49.12	25.65	—
XLK	XLK271217P00245000	Put	2027-12-17	436	14.3	1.19	245.00	+21.29%	48.22	45.02	60.40	—
XLK	XLK271217P00240000	Put	2027-12-17	436	14.3	1.19	240.00	+18.81%	45.01	40.93	13.60	—
XLK	XLK271217P00235000	Put	2027-12-17	436	14.3	1.19	235.00	+16.34%	40.52	35.61	17.20	—
XLK	XLK271217P00230000	Put	2027-12-17	436	14.3	1.19	230.00	+13.86%	38.20	32.75	14.27	—
XLK	XLK271217P00227500	Put	2027-12-17	436	14.3	1.19	227.50	+12.62%	36.36	31.30	—	—
XLK	XLK271217P00225000	Put	2027-12-17	436	14.3	1.19	225.00	+11.39%	33.83	31.03	14.97	—
XLK	XLK271217P00222500	Put	2027-12-17	436	14.3	1.19	222.50	+10.15%	31.58	29.10	—	—
XLK	XLK271217P00220000	Put	2027-12-17	436	14.3	1.19	220.00	+8.91%	31.43	28.10	12.18	—
XLK	XLK271217P00217500	Put	2027-12-17	436	14.3	1.19	217.50	+7.67%	28.87	25.93	—	—
XLK	XLK271217P00215000	Put	2027-12-17	436	14.3	1.19	215.00	+6.44%	28.01	25.20	34.61	—
XLK	XLK271217P00212500	Put	2027-12-17	436	14.3	1.19	212.50	+5.20%	27.23	23.86	—	—
XLK	XLK271217P00210000	Put	2027-12-17	436	14.3	1.19	210.00	+3.96%	26.05	22.18	34.00	—
XLK	XLK271217P00207500	Put	2027-12-17	436	14.3	1.19	207.50	+2.72%	24.22	21.94	36.10	—
XLK	XLK271217P00205000	Put	2027-12-17	436	14.3	1.19	205.00	+1.49%	22.62	20.79	22.69	—
XLK	XLK271217P00202500	Put	2027-12-17	436	14.3	1.19	202.50	+0.25%	21.72	19.91	20.60	—
XLK	XLK271217P00200000	Put	2027-12-17	436	14.3	1.19	200.00	-0.99%	21.00	18.85	20.29	—
XLK	XLK271217P00197500	Put	2027-12-17	436	14.3	1.19	197.50	-2.23%	20.18	17.18	33.45	—
XLK	XLK271217P00195000	Put	2027-12-17	436	14.3	1.19	195.00	-3.47%	19.17	16.61	18.15	—
XLK	XLK271217P00192500	Put	2027-12-17	436	14.3	1.19	192.50	-4.70%	17.88	14.82	18.35	—
XLK	XLK271217P00190000	Put	2027-12-17	436	14.3	1.19	190.00	-5.94%	16.23	13.83	15.45	—
XLK	XLK271217P00187500	Put	2027-12-17	436	14.3	1.19	187.50	-7.18%	15.71	13.37	19.37	—
XLK	XLK271217P00185000	Put	2027-12-17	436	14.3	1.19	185.00	-8.42%	15.12	12.87	14.62	—
XLK	XLK271217P00182500	Put	2027-12-17	436	14.3	1.19	182.50	-9.65%	14.18	12.22	14.40	—
XLK	XLK271217P00180000	Put	2027-12-17	436	14.3	1.19	180.00	-10.89%	13.05	11.50	12.74	—
XLK	XLK271217P00177500	Put	2027-12-17	436	14.3	1.19	177.50	-12.13%	12.22	10.15	12.80	—
XLK	XLK271217P00175000	Put	2027-12-17	436	14.3	1.19	175.00	-13.37%	12.26	9.99	10.80	—
XLK	XLK271217P00172500	Put	2027-12-17	436	14.3	1.19	172.50	-14.60%	11.70	9.17	10.40	—
XLK	XLK271217P00170000	Put	2027-12-17	436	14.3	1.19	170.00	-15.84%	10.48	8.45	10.40	—
XLK	XLK271217P00167500	Put	2027-12-17	436	14.3	1.19	167.50	-17.08%	10.69	8.18	11.11	—
XLK	XLK271217P00165000	Put	2027-12-17	436	14.3	1.19	165.00	-18.32%	9.58	7.49	11.30	—
XLK	XLK271217P00162500	Put	2027-12-17	436	14.3	1.19	162.50	-19.55%	8.44	7.08	8.91	—
XLK	XLK271217P00160000	Put	2027-12-17	436	14.3	1.19	160.00	-20.79%	8.11	6.77	7.34	—
XLK	XLK271217P00157500	Put	2027-12-17	436	14.3	1.19	157.50	-22.03%	8.08	6.18	15.45	—
XLK	XLK271217P00155000	Put	2027-12-17	436	14.3	1.19	155.00	-23.27%	6.95	5.92	6.43	—
XLK	XLK271217P00152500	Put	2027-12-17	436	14.3	1.19	152.50	-24.50%	6.95	5.47	22.95	—
XLK	XLK271217P00150000	Put	2027-12-17	436	14.3	1.19	150.00	-25.74%	6.23	4.98	5.65	—
XLK	XLK271217P00147500	Put	2027-12-17	436	14.3	1.19	147.50	-26.98%	5.96	4.52	11.90	—
XLK	XLK271217P00145000	Put	2027-12-17	436	14.3	1.19	145.00	-28.22%	5.38	2.54	7.45	—
XLK	XLK271217P00142500	Put	2027-12-17	436	14.3	1.19	142.50	-29.46%	5.67	3.15	9.25	—
XLK	XLK271217P00140000	Put	2027-12-17	436	14.3	1.19	140.00	-30.69%	5.74	2.65	4.73	—
XLK	XLK271217P00137500	Put	2027-12-17	436	14.3	1.19	137.50	-31.93%	4.56	2.72	4.80	—
XLK	XLK271217P00135000	Put	2027-12-17	436	14.3	1.19	135.00	-33.17%	4.18	2.94	3.84	—
XLK	XLK271217P00132500	Put	2027-12-17	436	14.3	1.19	132.50	-34.41%	3.79	2.75	7.85	—
XLK	XLK271217P00130000	Put	2027-12-17	436	14.3	1.19	130.00	-35.64%	4.46	2.12	3.30	—
XLK	XLK271217P00127500	Put	2027-12-17	436	14.3	1.19	127.50	-36.88%	3.73	1.92	6.10	—
XLK	XLK271217P00125000	Put	2027-12-17	436	14.3	1.19	125.00	-38.12%	3.22	2.34	2.52	—
XLK	XLK271217P00122500	Put	2027-12-17	436	14.3	1.19	122.50	-39.36%	3.15	1.98	5.95	—
XLK	XLK271217P00120000	Put	2027-12-17	436	14.3	1.19	120.00	-40.59%	2.81	1.76	2.50	—
XLK	XLK271217P00117500	Put	2027-12-17	436	14.3	1.19	117.50	-41.83%	3.22	1.39	5.20	—
XLK	XLK271217P00115000	Put	2027-12-17	436	14.3	1.19	115.00	-43.07%	2.44	1.45	3.57	—
XLK	XLK271217P00112500	Put	2027-12-17	436	14.3	1.19	112.50	-44.31%	2.25	1.39	1.91	—
XLK	XLK271217P00110000	Put	2027-12-17	436	14.3	1.19	110.00	-45.54%	2.13	1.23	1.76	—
XLK	XLK271217P00107500	Put	2027-12-17	436	14.3	1.19	107.50	-46.78%	1.95	1.11	5.42	—
XLK	XLK271217P00105000	Put	2027-12-17	436	14.3	1.19	105.00	-48.02%	2.23	0.60	4.44	—
XLK	XLK271217P00102500	Put	2027-12-17	436	14.3	1.19	102.50	-49.26%	1.79	0.91	4.14	—
XLK	XLK271217P00100000	Put	2027-12-17	436	14.3	1.19	100.00	-50.50%	1.97	0.60	1.42	—
XLK	XLK271217P00097500	Put	2027-12-17	436	14.3	1.19	97.50	-51.73%	1.48	0.53	3.09	—
XLK	XLK271217P00095000	Put	2027-12-17	436	14.3	1.19	95.00	-52.97%	3.08	0.00	1.55	—
XLK	XLK271217P00092500	Put	2027-12-17	436	14.3	1.19	92.50	-54.21%	2.99	0.00	2.67	—
XLK	XLK271217P00090000	Put	2027-12-17	436	14.3	1.19	90.00	-55.45%	1.59	0.26	2.00	—
XLK	XLK271217P00087500	Put	2027-12-17	436	14.3	1.19	87.50	-56.68%	1.15	0.28	1.78	—
XLK	XLK271217P00085000	Put	2027-12-17	436	14.3	1.19	85.00	-57.92%	1.03	0.34	0.72	—
XLK	XLK271217P00082500	Put	2027-12-17	436	14.3	1.19	82.50	-59.16%	1.00	0.00	1.59	—
XLK	XLK271217P00080000	Put	2027-12-17	436	14.3	1.19	80.00	-60.40%	0.94	0.00	1.40	—
XLK	XLK271217P00077500	Put	2027-12-17	436	14.3	1.19	77.50	-61.63%	1.08	0.00	1.70	—
XLK	XLK271217P00075000	Put	2027-12-17	436	14.3	1.19	75.00	-62.87%	1.03	0.00	0.93	—
XLK	XLK271217P00072500	Put	2027-12-17	436	14.3	1.19	72.50	-64.11%	0.73	0.16	—	—
XLK	XLK271217P00070000	Put	2027-12-17	436	14.3	1.19	70.00	-65.35%	0.68	0.09	0.56	—
XLK	XLK271217P00067500	Put	2027-12-17	436	14.3	1.19	67.50	-66.58%	0.68	0.29	0.55	—
XLK	XLK271217P00065000	Put	2027-12-17	436	14.3	1.19	65.00	-67.82%	0.59	0.03	1.18	—
XLK	XLK271217P00062500	Put	2027-12-17	436	14.3	1.19	62.50	-69.06%	0.59	0.23	1.06	—
XLK	XLK271217P00060000	Put	2027-12-17	436	14.3	1.19	60.00	-70.30%	0.55	0.19	—	—
XLK	XLK271217P00057500	Put	2027-12-17	436	14.3	1.19	57.50	-71.53%	0.48	0.15	—	—
XLK	XLK271217P00055000	Put	2027-12-17	436	14.3	1.19	55.00	-72.77%	0.48	0.12	—	—
XLK	XLK271217P00052500	Put	2027-12-17	436	14.3	1.19	52.50	-74.01%	0.45	0.05	0.50	—
XLK	XLK271217P00050000	Put	2027-12-17	436	14.3	1.19	50.00	-75.25%	0.38	0.02	0.41	—
XLK	XLK271217P00047500	Put	2027-12-17	436	14.3	1.19	47.50	-76.49%	0.40	0.01	0.36	—
XLK	XLK271217P00045000	Put	2027-12-17	436	14.3	1.19	45.00	-77.72%	2.65	0.00	0.50	—
XLK	XLK280121C00455000	Call	2028-01-21	471	15.5	1.29	455.00	+125.25%	—	—	4.50	—
XLK	XLK280121C00450000	Call	2028-01-21	471	15.5	1.29	450.00	+122.77%	—	—	5.06	—
XLK	XLK280121C00435000	Call	2028-01-21	471	15.5	1.29	435.00	+115.35%	—	—	6.39	—
XLK	XLK280121C00430000	Call	2028-01-21	471	15.5	1.29	430.00	+112.87%	—	—	10.32	—
XLK	XLK280121C00420000	Call	2028-01-21	471	15.5	1.29	420.00	+107.92%	—	—	12.02	—
XLK	XLK280121C00410000	Call	2028-01-21	471	15.5	1.29	410.00	+102.97%	—	—	11.87	—
XLK	XLK280121C00405000	Call	2028-01-21	471	15.5	1.29	405.00	+100.50%	—	—	14.80	—
XLK	XLK280121C00400000	Call	2028-01-21	471	15.5	1.29	400.00	+98.02%	—	—	10.50	—
XLK	XLK280121C00395000	Call	2028-01-21	471	15.5	1.29	395.00	+95.54%	—	—	18.50	—
XLK	XLK280121C00390000	Call	2028-01-21	471	15.5	1.29	390.00	+93.07%	—	—	19.40	—
XLK	XLK280121C00385000	Call	2028-01-21	471	15.5	1.29	385.00	+90.59%	—	—	15.04	—
XLK	XLK280121C00380000	Call	2028-01-21	471	15.5	1.29	380.00	+88.12%	—	—	14.15	—
XLK	XLK280121C00375000	Call	2028-01-21	471	15.5	1.29	375.00	+85.64%	—	—	19.80	—
XLK	XLK280121C00370000	Call	2028-01-21	471	15.5	1.29	370.00	+83.17%	—	—	18.68	—
XLK	XLK280121C00365000	Call	2028-01-21	471	15.5	1.29	365.00	+80.69%	—	—	23.50	—
XLK	XLK280121C00360000	Call	2028-01-21	471	15.5	1.29	360.00	+78.22%	—	—	22.50	—
XLK	XLK280121C00355000	Call	2028-01-21	471	15.5	1.29	355.00	+75.74%	—	—	22.06	—
XLK	XLK280121C00350000	Call	2028-01-21	471	15.5	1.29	350.00	+73.27%	—	—	24.57	—
XLK	XLK280121C00345000	Call	2028-01-21	471	15.5	1.29	345.00	+70.79%	—	—	33.54	—
XLK	XLK280121C00340000	Call	2028-01-21	471	15.5	1.29	340.00	+68.32%	—	—	26.52	—
XLK	XLK280121C00335000	Call	2028-01-21	471	15.5	1.29	335.00	+65.84%	—	—	31.38	—
XLK	XLK280121C00330000	Call	2028-01-21	471	15.5	1.29	330.00	+63.37%	—	—	33.62	—
XLK	XLK280121C00325000	Call	2028-01-21	471	15.5	1.29	325.00	+60.89%	—	—	30.95	—
XLK	XLK280121C00320000	Call	2028-01-21	471	15.5	1.29	320.00	+58.42%	—	—	32.56	—
XLK	XLK280121C00315000	Call	2028-01-21	471	15.5	1.29	315.00	+55.94%	—	—	44.50	—
XLK	XLK280121C00310000	Call	2028-01-21	471	15.5	1.29	310.00	+53.47%	—	—	41.70	—
XLK	XLK280121C00305000	Call	2028-01-21	471	15.5	1.29	305.00	+50.99%	—	—	44.49	—
XLK	XLK280121C00300000	Call	2028-01-21	471	15.5	1.29	300.00	+48.51%	5.10	3.56	45.29	—
XLK	XLK280121C00295000	Call	2028-01-21	471	15.5	1.29	295.00	+46.04%	5.73	3.42	4.40	—
XLK	XLK280121C00290000	Call	2028-01-21	471	15.5	1.29	290.00	+43.56%	5.79	4.22	3.64	—
XLK	XLK280121C00285000	Call	2028-01-21	471	15.5	1.29	285.00	+41.09%	6.98	4.72	4.86	—
XLK	XLK280121C00280000	Call	2028-01-21	471	15.5	1.29	280.00	+38.61%	7.73	5.21	4.00	—
XLK	XLK280121C00275000	Call	2028-01-21	471	15.5	1.29	275.00	+36.14%	8.73	4.87	7.00	—
XLK	XLK280121C00270000	Call	2028-01-21	471	15.5	1.29	270.00	+33.66%	9.98	6.82	4.90	—
XLK	XLK280121C00265000	Call	2028-01-21	471	15.5	1.29	265.00	+31.19%	10.81	6.57	5.10	—
XLK	XLK280121C00260000	Call	2028-01-21	471	15.5	1.29	260.00	+28.71%	11.23	9.42	10.19	—
XLK	XLK280121C00255000	Call	2028-01-21	471	15.5	1.29	255.00	+26.24%	12.45	10.35	11.70	—
XLK	XLK280121C00250000	Call	2028-01-21	471	15.5	1.29	250.00	+23.76%	13.18	11.91	12.60	—
XLK	XLK280121C00245000	Call	2028-01-21	471	15.5	1.29	245.00	+21.29%	15.30	11.54	10.95	—
XLK	XLK280121C00240000	Call	2028-01-21	471	15.5	1.29	240.00	+18.81%	16.03	13.84	15.83	—
XLK	XLK280121C00235000	Call	2028-01-21	471	15.5	1.29	235.00	+16.34%	18.97	15.68	17.50	—
XLK	XLK280121C00230000	Call	2028-01-21	471	15.5	1.29	230.00	+13.86%	20.59	17.25	15.18	—
XLK	XLK280121C00227500	Call	2028-01-21	471	15.5	1.29	227.50	+12.62%	21.52	18.56	15.27	—
XLK	XLK280121C00225000	Call	2028-01-21	471	15.5	1.29	225.00	+11.39%	21.87	19.23	21.32	—
XLK	XLK280121C00222500	Call	2028-01-21	471	15.5	1.29	222.50	+10.15%	23.53	19.70	19.75	—
XLK	XLK280121C00220000	Call	2028-01-21	471	15.5	1.29	220.00	+8.91%	25.48	20.95	21.75	—
XLK	XLK280121C00217500	Call	2028-01-21	471	15.5	1.29	217.50	+7.67%	26.75	22.31	20.00	—
XLK	XLK280121C00215000	Call	2028-01-21	471	15.5	1.29	215.00	+6.44%	27.56	22.78	20.70	—
XLK	XLK280121C00212500	Call	2028-01-21	471	15.5	1.29	212.50	+5.20%	28.95	24.28	25.32	—
XLK	XLK280121C00210000	Call	2028-01-21	471	15.5	1.29	210.00	+3.96%	28.97	25.61	26.20	—
XLK	XLK280121C00207500	Call	2028-01-21	471	15.5	1.29	207.50	+2.72%	30.57	25.87	23.11	—
XLK	XLK280121C00205000	Call	2028-01-21	471	15.5	1.29	205.00	+1.49%	30.78	29.98	31.16	—
XLK	XLK280121C00202500	Call	2028-01-21	471	15.5	1.29	202.50	+0.25%	33.07	30.03	24.00	—
XLK	XLK280121C00200000	Call	2028-01-21	471	15.5	1.29	200.00	-0.99%	34.19	32.77	33.20	—
XLK	XLK280121C00197500	Call	2028-01-21	471	15.5	1.29	197.50	-2.23%	35.44	31.81	22.30	—
XLK	XLK280121C00195000	Call	2028-01-21	471	15.5	1.29	195.00	-3.47%	37.84	33.37	35.00	—
XLK	XLK280121C00192500	Call	2028-01-21	471	15.5	1.29	192.50	-4.70%	39.23	34.86	31.36	—
XLK	XLK280121C00190000	Call	2028-01-21	471	15.5	1.29	190.00	-5.94%	39.92	37.89	39.30	—
XLK	XLK280121C00187500	Call	2028-01-21	471	15.5	1.29	187.50	-7.18%	42.07	38.36	34.38	—
XLK	XLK280121C00185000	Call	2028-01-21	471	15.5	1.29	185.00	-8.42%	42.48	39.53	39.95	—
XLK	XLK280121C00182500	Call	2028-01-21	471	15.5	1.29	182.50	-9.65%	45.04	41.26	30.99	—
XLK	XLK280121C00180000	Call	2028-01-21	471	15.5	1.29	180.00	-10.89%	46.35	44.74	45.50	—
XLK	XLK280121C00177500	Call	2028-01-21	471	15.5	1.29	177.50	-12.13%	49.10	44.98	37.40	—
XLK	XLK280121C00175000	Call	2028-01-21	471	15.5	1.29	175.00	-13.37%	49.21	46.54	48.85	—
XLK	XLK280121C00172500	Call	2028-01-21	471	15.5	1.29	172.50	-14.60%	50.17	48.09	38.53	—
XLK	XLK280121C00170000	Call	2028-01-21	471	15.5	1.29	170.00	-15.84%	53.22	51.34	52.06	—
XLK	XLK280121C00167500	Call	2028-01-21	471	15.5	1.29	167.50	-17.08%	54.67	51.78	53.94	—
XLK	XLK280121C00165000	Call	2028-01-21	471	15.5	1.29	165.00	-18.32%	57.77	56.22	55.55	—
XLK	XLK280121C00162500	Call	2028-01-21	471	15.5	1.29	162.50	-19.55%	58.33	55.39	57.50	—
XLK	XLK280121C00160000	Call	2028-01-21	471	15.5	1.29	160.00	-20.79%	60.79	56.89	59.71	—
XLK	XLK280121C00157500	Call	2028-01-21	471	15.5	1.29	157.50	-22.03%	61.46	59.07	54.65	—
XLK	XLK280121C00155000	Call	2028-01-21	471	15.5	1.29	155.00	-23.27%	64.09	62.54	62.50	—
XLK	XLK280121C00152500	Call	2028-01-21	471	15.5	1.29	152.50	-24.50%	67.22	62.41	54.40	—
XLK	XLK280121C00150000	Call	2028-01-21	471	15.5	1.29	150.00	-25.74%	68.18	65.27	67.26	—
XLK	XLK280121C00147500	Call	2028-01-21	471	15.5	1.29	147.50	-26.98%	71.25	65.13	60.12	—
XLK	XLK280121C00145000	Call	2028-01-21	471	15.5	1.29	145.00	-28.22%	71.21	68.73	70.85	—
XLK	XLK280121C00142500	Call	2028-01-21	471	15.5	1.29	142.50	-29.46%	75.04	71.66	60.80	—
XLK	XLK280121C00140000	Call	2028-01-21	471	15.5	1.29	140.00	-30.69%	77.49	72.51	69.05	—
XLK	XLK280121C00137500	Call	2028-01-21	471	15.5	1.29	137.50	-31.93%	79.61	74.54	62.05	—
XLK	XLK280121C00135000	Call	2028-01-21	471	15.5	1.29	135.00	-33.17%	80.30	75.40	72.80	—
XLK	XLK280121C00132500	Call	2028-01-21	471	15.5	1.29	132.50	-34.41%	81.78	78.29	67.35	—
XLK	XLK280121C00130000	Call	2028-01-21	471	15.5	1.29	130.00	-35.64%	85.00	80.21	77.29	—
XLK	XLK280121C00127500	Call	2028-01-21	471	15.5	1.29	127.50	-36.88%	88.58	83.08	78.59	—
XLK	XLK280121C00125000	Call	2028-01-21	471	15.5	1.29	125.00	-38.12%	88.94	84.79	79.84	—
XLK	XLK280121C00122500	Call	2028-01-21	471	15.5	1.29	122.50	-39.36%	93.24	86.48	72.88	—
XLK	XLK280121C00120000	Call	2028-01-21	471	15.5	1.29	120.00	-40.59%	93.30	90.22	91.40	—
XLK	XLK280121C00117500	Call	2028-01-21	471	15.5	1.29	117.50	-41.83%	95.81	90.67	73.42	—
XLK	XLK280121C00115000	Call	2028-01-21	471	15.5	1.29	115.00	-43.07%	95.40	94.62	88.76	—
XLK	XLK280121C00112500	Call	2028-01-21	471	15.5	1.29	112.50	-44.31%	100.04	98.56	89.79	—
XLK	XLK280121C00110000	Call	2028-01-21	471	15.5	1.29	110.00	-45.54%	103.17	99.51	93.38	—
XLK	XLK280121C00107500	Call	2028-01-21	471	15.5	1.29	107.50	-46.78%	104.51	100.21	94.22	—
XLK	XLK280121C00105000	Call	2028-01-21	471	15.5	1.29	105.00	-48.02%	105.97	103.06	104.75	—
XLK	XLK280121C00102500	Call	2028-01-21	471	15.5	1.29	102.50	-49.26%	107.58	103.93	98.65	—
XLK	XLK280121C00100000	Call	2028-01-21	471	15.5	1.29	100.00	-50.50%	111.44	109.10	109.13	—
XLK	XLK280121C00097500	Call	2028-01-21	471	15.5	1.29	97.50	-51.73%	111.89	108.43	52.87	—
XLK	XLK280121C00095000	Call	2028-01-21	471	15.5	1.29	95.00	-52.97%	113.94	112.52	108.17	—
XLK	XLK280121C00092500	Call	2028-01-21	471	15.5	1.29	92.50	-54.21%	120.11	112.83	104.85	—
XLK	XLK280121C00090000	Call	2028-01-21	471	15.5	1.29	90.00	-55.45%	118.04	114.95	110.72	—
XLK	XLK280121C00087500	Call	2028-01-21	471	15.5	1.29	87.50	-56.68%	122.39	119.12	104.77	—
XLK	XLK280121C00085000	Call	2028-01-21	471	15.5	1.29	85.00	-57.92%	123.62	120.19	109.86	—
XLK	XLK280121C00082500	Call	2028-01-21	471	15.5	1.29	82.50	-59.16%	124.70	124.55	110.60	—
XLK	XLK280121C00080000	Call	2028-01-21	471	15.5	1.29	80.00	-60.40%	127.78	125.19	127.55	—
XLK	XLK280121C00077500	Call	2028-01-21	471	15.5	1.29	77.50	-61.63%	128.22	127.39	71.68	—
XLK	XLK280121C00075000	Call	2028-01-21	471	15.5	1.29	75.00	-62.87%	134.94	127.83	115.31	—
XLK	XLK280121C00072500	Call	2028-01-21	471	15.5	1.29	72.50	-64.11%	137.25	130.36	117.87	—
XLK	XLK280121C00070000	Call	2028-01-21	471	15.5	1.29	70.00	-65.35%	139.98	137.33	111.50	—
XLK	XLK280121P00455000	Put	2028-01-21	471	15.5	1.29	455.00	+125.25%	—	—	176.42	—
XLK	XLK280121P00400000	Put	2028-01-21	471	15.5	1.29	400.00	+98.02%	—	—	98.17	—
XLK	XLK280121P00395000	Put	2028-01-21	471	15.5	1.29	395.00	+95.54%	—	—	91.45	—
XLK	XLK280121P00390000	Put	2028-01-21	471	15.5	1.29	390.00	+93.07%	—	—	102.58	—
XLK	XLK280121P00380000	Put	2028-01-21	471	15.5	1.29	380.00	+88.12%	—	—	96.08	—
XLK	XLK280121P00375000	Put	2028-01-21	471	15.5	1.29	375.00	+85.64%	—	—	86.37	—
XLK	XLK280121P00370000	Put	2028-01-21	471	15.5	1.29	370.00	+83.17%	—	—	87.55	—
XLK	XLK280121P00365000	Put	2028-01-21	471	15.5	1.29	365.00	+80.69%	—	—	89.84	—
XLK	XLK280121P00360000	Put	2028-01-21	471	15.5	1.29	360.00	+78.22%	—	—	74.58	—
XLK	XLK280121P00355000	Put	2028-01-21	471	15.5	1.29	355.00	+75.74%	—	—	69.95	—
XLK	XLK280121P00350000	Put	2028-01-21	471	15.5	1.29	350.00	+73.27%	—	—	79.50	—
XLK	XLK280121P00345000	Put	2028-01-21	471	15.5	1.29	345.00	+70.79%	—	—	65.92	—
XLK	XLK280121P00340000	Put	2028-01-21	471	15.5	1.29	340.00	+68.32%	—	—	60.06	—
XLK	XLK280121P00310000	Put	2028-01-21	471	15.5	1.29	310.00	+53.47%	—	—	48.46	—
XLK	XLK280121P00305000	Put	2028-01-21	471	15.5	1.29	305.00	+50.99%	—	—	35.00	—
XLK	XLK280121P00300000	Put	2028-01-21	471	15.5	1.29	300.00	+48.51%	100.24	94.89	41.70	—
XLK	XLK280121P00295000	Put	2028-01-21	471	15.5	1.29	295.00	+46.04%	95.63	92.83	37.46	—
XLK	XLK280121P00290000	Put	2028-01-21	471	15.5	1.29	290.00	+43.56%	88.52	87.14	36.57	—
XLK	XLK280121P00285000	Put	2028-01-21	471	15.5	1.29	285.00	+41.09%	84.22	81.84	—	—
XLK	XLK280121P00280000	Put	2028-01-21	471	15.5	1.29	280.00	+38.61%	79.04	75.36	33.45	—
XLK	XLK280121P00275000	Put	2028-01-21	471	15.5	1.29	275.00	+36.14%	76.29	69.68	29.66	—
XLK	XLK280121P00270000	Put	2028-01-21	471	15.5	1.29	270.00	+33.66%	69.31	67.74	26.10	—
XLK	XLK280121P00265000	Put	2028-01-21	471	15.5	1.29	265.00	+31.19%	64.36	63.06	24.87	—
XLK	XLK280121P00260000	Put	2028-01-21	471	15.5	1.29	260.00	+28.71%	58.99	57.99	58.39	—
XLK	XLK280121P00255000	Put	2028-01-21	471	15.5	1.29	255.00	+26.24%	55.59	53.83	77.50	—
XLK	XLK280121P00250000	Put	2028-01-21	471	15.5	1.29	250.00	+23.76%	51.58	48.94	50.14	—
XLK	XLK280121P00245000	Put	2028-01-21	471	15.5	1.29	245.00	+21.29%	47.78	45.81	72.50	—
XLK	XLK280121P00240000	Put	2028-01-21	471	15.5	1.29	240.00	+18.81%	43.94	41.90	53.42	—
XLK	XLK280121P00235000	Put	2028-01-21	471	15.5	1.29	235.00	+16.34%	40.45	37.83	59.53	—
XLK	XLK280121P00230000	Put	2028-01-21	471	15.5	1.29	230.00	+13.86%	37.28	33.16	61.20	—
XLK	XLK280121P00227500	Put	2028-01-21	471	15.5	1.29	227.50	+12.62%	35.79	33.19	—	—
XLK	XLK280121P00225000	Put	2028-01-21	471	15.5	1.29	225.00	+11.39%	34.41	31.53	42.75	—
XLK	XLK280121P00222500	Put	2028-01-21	471	15.5	1.29	222.50	+10.15%	32.59	30.81	—	—
XLK	XLK280121P00220000	Put	2028-01-21	471	15.5	1.29	220.00	+8.91%	30.72	28.62	39.04	—
XLK	XLK280121P00217500	Put	2028-01-21	471	15.5	1.29	217.50	+7.67%	30.86	27.22	—	—
XLK	XLK280121P00215000	Put	2028-01-21	471	15.5	1.29	215.00	+6.44%	28.12	26.58	27.99	—
XLK	XLK280121P00212500	Put	2028-01-21	471	15.5	1.29	212.50	+5.20%	28.31	24.96	—	—
XLK	XLK280121P00210000	Put	2028-01-21	471	15.5	1.29	210.00	+3.96%	26.98	23.12	33.65	—
XLK	XLK280121P00207500	Put	2028-01-21	471	15.5	1.29	207.50	+2.72%	25.37	22.39	47.47	—
XLK	XLK280121P00205000	Put	2028-01-21	471	15.5	1.29	205.00	+1.49%	22.79	21.58	24.00	—
XLK	XLK280121P00202500	Put	2028-01-21	471	15.5	1.29	202.50	+0.25%	22.81	20.21	21.30	—
XLK	XLK280121P00200000	Put	2028-01-21	471	15.5	1.29	200.00	-0.99%	22.28	19.29	20.20	—
XLK	XLK280121P00197500	Put	2028-01-21	471	15.5	1.29	197.50	-2.23%	20.12	16.91	19.01	—
XLK	XLK280121P00195000	Put	2028-01-21	471	15.5	1.29	195.00	-3.47%	18.65	17.53	19.70	—
XLK	XLK280121P00192500	Put	2028-01-21	471	15.5	1.29	192.50	-4.70%	17.70	16.12	18.60	—
XLK	XLK280121P00190000	Put	2028-01-21	471	15.5	1.29	190.00	-5.94%	17.53	15.33	16.00	—
XLK	XLK280121P00187500	Put	2028-01-21	471	15.5	1.29	187.50	-7.18%	15.90	14.86	21.35	—
XLK	XLK280121P00185000	Put	2028-01-21	471	15.5	1.29	185.00	-8.42%	15.02	13.55	14.44	—
XLK	XLK280121P00182500	Put	2028-01-21	471	15.5	1.29	182.50	-9.65%	14.46	12.97	16.20	—
XLK	XLK280121P00180000	Put	2028-01-21	471	15.5	1.29	180.00	-10.89%	13.63	11.63	12.91	—
XLK	XLK280121P00177500	Put	2028-01-21	471	15.5	1.29	177.50	-12.13%	13.11	11.72	12.97	—
XLK	XLK280121P00175000	Put	2028-01-21	471	15.5	1.29	175.00	-13.37%	12.78	10.49	11.50	—
XLK	XLK280121P00172500	Put	2028-01-21	471	15.5	1.29	172.50	-14.60%	11.47	9.41	10.55	—
XLK	XLK280121P00170000	Put	2028-01-21	471	15.5	1.29	170.00	-15.84%	10.97	9.83	10.22	—
XLK	XLK280121P00167500	Put	2028-01-21	471	15.5	1.29	167.50	-17.08%	10.19	8.92	10.21	—
XLK	XLK280121P00165000	Put	2028-01-21	471	15.5	1.29	165.00	-18.32%	9.73	7.88	9.53	—
XLK	XLK280121P00162500	Put	2028-01-21	471	15.5	1.29	162.50	-19.55%	9.23	7.81	8.60	—
XLK	XLK280121P00160000	Put	2028-01-21	471	15.5	1.29	160.00	-20.79%	8.52	7.14	9.50	—
XLK	XLK280121P00157500	Put	2028-01-21	471	15.5	1.29	157.50	-22.03%	8.28	6.42	15.35	—
XLK	XLK280121P00155000	Put	2028-01-21	471	15.5	1.29	155.00	-23.27%	7.39	6.07	6.92	—
XLK	XLK280121P00152500	Put	2028-01-21	471	15.5	1.29	152.50	-24.50%	6.99	5.68	6.48	—
XLK	XLK280121P00150000	Put	2028-01-21	471	15.5	1.29	150.00	-25.74%	6.53	5.23	6.05	—
XLK	XLK280121P00147500	Put	2028-01-21	471	15.5	1.29	147.50	-26.98%	6.23	5.03	12.10	—
XLK	XLK280121P00145000	Put	2028-01-21	471	15.5	1.29	145.00	-28.22%	5.77	4.44	5.60	—
XLK	XLK280121P00142500	Put	2028-01-21	471	15.5	1.29	142.50	-29.46%	5.79	4.17	5.34	—
XLK	XLK280121P00140000	Put	2028-01-21	471	15.5	1.29	140.00	-30.69%	5.12	3.20	4.62	—
XLK	XLK280121P00137500	Put	2028-01-21	471	15.5	1.29	137.50	-31.93%	5.42	2.53	8.85	—
XLK	XLK280121P00135000	Put	2028-01-21	471	15.5	1.29	135.00	-33.17%	4.73	3.28	4.75	—
XLK	XLK280121P00132500	Put	2028-01-21	471	15.5	1.29	132.50	-34.41%	5.94	2.42	3.70	—
XLK	XLK280121P00130000	Put	2028-01-21	471	15.5	1.29	130.00	-35.64%	5.02	2.29	3.50	—
XLK	XLK280121P00127500	Put	2028-01-21	471	15.5	1.29	127.50	-36.88%	4.73	1.80	3.22	—
XLK	XLK280121P00125000	Put	2028-01-21	471	15.5	1.29	125.00	-38.12%	4.53	1.86	2.92	—
XLK	XLK280121P00122500	Put	2028-01-21	471	15.5	1.29	122.50	-39.36%	3.27	2.09	5.85	—
XLK	XLK280121P00120000	Put	2028-01-21	471	15.5	1.29	120.00	-40.59%	2.89	2.12	3.94	—
XLK	XLK280121P00117500	Put	2028-01-21	471	15.5	1.29	117.50	-41.83%	2.85	1.85	5.55	—
XLK	XLK280121P00115000	Put	2028-01-21	471	15.5	1.29	115.00	-43.07%	3.82	0.84	3.96	—
XLK	XLK280121P00112500	Put	2028-01-21	471	15.5	1.29	112.50	-44.31%	2.44	1.29	2.80	—
XLK	XLK280121P00110000	Put	2028-01-21	471	15.5	1.29	110.00	-45.54%	2.37	1.35	3.00	—
XLK	XLK280121P00107500	Put	2028-01-21	471	15.5	1.29	107.50	-46.78%	2.04	1.46	3.64	—
XLK	XLK280121P00105000	Put	2028-01-21	471	15.5	1.29	105.00	-48.02%	1.93	1.10	2.95	—
XLK	XLK280121P00102500	Put	2028-01-21	471	15.5	1.29	102.50	-49.26%	1.82	1.03	2.93	—
XLK	XLK280121P00100000	Put	2028-01-21	471	15.5	1.29	100.00	-50.50%	1.73	0.93	1.45	—
XLK	XLK280121P00097500	Put	2028-01-21	471	15.5	1.29	97.50	-51.73%	1.64	0.83	3.26	—
XLK	XLK280121P00095000	Put	2028-01-21	471	15.5	1.29	95.00	-52.97%	1.74	1.08	1.11	—
XLK	XLK280121P00092500	Put	2028-01-21	471	15.5	1.29	92.50	-54.21%	1.39	0.66	3.43	—
XLK	XLK280121P00090000	Put	2028-01-21	471	15.5	1.29	90.00	-55.45%	1.35	0.58	1.77	—
XLK	XLK280121P00087500	Put	2028-01-21	471	15.5	1.29	87.50	-56.68%	1.25	0.48	1.10	—
XLK	XLK280121P00085000	Put	2028-01-21	471	15.5	1.29	85.00	-57.92%	1.33	0.25	2.75	—
XLK	XLK280121P00082500	Put	2028-01-21	471	15.5	1.29	82.50	-59.16%	1.08	0.34	—	—
XLK	XLK280121P00080000	Put	2028-01-21	471	15.5	1.29	80.00	-60.40%	0.97	0.54	1.90	—
XLK	XLK280121P00077500	Put	2028-01-21	471	15.5	1.29	77.50	-61.63%	0.94	0.45	1.91	—
XLK	XLK280121P00075000	Put	2028-01-21	471	15.5	1.29	75.00	-62.87%	0.88	0.45	1.63	—
XLK	XLK280121P00072500	Put	2028-01-21	471	15.5	1.29	72.50	-64.11%	1.03	0.01	0.57	—
XLK	XLK280121P00070000	Put	2028-01-21	471	15.5	1.29	70.00	-65.35%	2.85	0.00	0.65	—
XLK	XLK280616C00300000	Call	2028-06-16	618	20.3	1.69	300.00	+48.51%	10.17	4.91	—	—
XLK	XLK280616C00295000	Call	2028-06-16	618	20.3	1.69	295.00	+46.04%	9.39	6.91	—	—
XLK	XLK280616C00290000	Call	2028-06-16	618	20.3	1.69	290.00	+43.56%	10.31	7.89	6.77	—
XLK	XLK280616C00285000	Call	2028-06-16	618	20.3	1.69	285.00	+41.09%	11.22	8.56	—	—
XLK	XLK280616C00280000	Call	2028-06-16	618	20.3	1.69	280.00	+38.61%	12.11	9.13	—	—
XLK	XLK280616C00275000	Call	2028-06-16	618	20.3	1.69	275.00	+36.14%	13.60	8.98	—	—
XLK	XLK280616C00270000	Call	2028-06-16	618	20.3	1.69	270.00	+33.66%	14.58	10.89	—	—
XLK	XLK280616C00265000	Call	2028-06-16	618	20.3	1.69	265.00	+31.19%	15.25	12.82	—	—
XLK	XLK280616C00260000	Call	2028-06-16	618	20.3	1.69	260.00	+28.71%	17.27	12.20	—	—
XLK	XLK280616C00255000	Call	2028-06-16	618	20.3	1.69	255.00	+26.24%	18.09	15.39	—	—
XLK	XLK280616C00250000	Call	2028-06-16	618	20.3	1.69	250.00	+23.76%	19.34	15.34	—	—
XLK	XLK280616C00245000	Call	2028-06-16	618	20.3	1.69	245.00	+21.29%	20.78	19.57	—	—
XLK	XLK280616C00240000	Call	2028-06-16	618	20.3	1.69	240.00	+18.81%	22.18	19.79	—	—
XLK	XLK280616C00235000	Call	2028-06-16	618	20.3	1.69	235.00	+16.34%	24.47	19.98	—	—
XLK	XLK280616C00230000	Call	2028-06-16	618	20.3	1.69	230.00	+13.86%	25.87	23.83	20.00	—
XLK	XLK280616C00225000	Call	2028-06-16	618	20.3	1.69	225.00	+11.39%	28.68	26.22	—	—
XLK	XLK280616C00220000	Call	2028-06-16	618	20.3	1.69	220.00	+8.91%	31.44	26.65	27.79	—
XLK	XLK280616C00215000	Call	2028-06-16	618	20.3	1.69	215.00	+6.44%	32.53	30.21	30.08	—
XLK	XLK280616C00210000	Call	2028-06-16	618	20.3	1.69	210.00	+3.96%	35.21	30.39	—	—
XLK	XLK280616C00205000	Call	2028-06-16	618	20.3	1.69	205.00	+1.49%	37.95	33.02	35.02	—
XLK	XLK280616C00200000	Call	2028-06-16	618	20.3	1.69	200.00	-0.99%	40.56	35.80	38.70	—
XLK	XLK280616C00195000	Call	2028-06-16	618	20.3	1.69	195.00	-3.47%	43.12	38.94	35.40	—
XLK	XLK280616C00190000	Call	2028-06-16	618	20.3	1.69	190.00	-5.94%	46.94	41.08	38.18	—
XLK	XLK280616C00185000	Call	2028-06-16	618	20.3	1.69	185.00	-8.42%	49.16	46.11	47.41	—
XLK	XLK280616C00180000	Call	2028-06-16	618	20.3	1.69	180.00	-10.89%	51.86	48.41	46.24	—
XLK	XLK280616C00175000	Call	2028-06-16	618	20.3	1.69	175.00	-13.37%	54.47	51.10	—	—
XLK	XLK280616C00170000	Call	2028-06-16	618	20.3	1.69	170.00	-15.84%	57.40	56.14	—	—
XLK	XLK280616C00165000	Call	2028-06-16	618	20.3	1.69	165.00	-18.32%	61.23	57.86	—	—
XLK	XLK280616C00160000	Call	2028-06-16	618	20.3	1.69	160.00	-20.79%	65.38	60.33	57.57	—
XLK	XLK280616C00155000	Call	2028-06-16	618	20.3	1.69	155.00	-23.27%	68.21	63.82	—	—
XLK	XLK280616C00150000	Call	2028-06-16	618	20.3	1.69	150.00	-25.74%	72.32	69.51	64.61	—
XLK	XLK280616C00145000	Call	2028-06-16	618	20.3	1.69	145.00	-28.22%	75.69	72.99	—	—
XLK	XLK280616C00140000	Call	2028-06-16	618	20.3	1.69	140.00	-30.69%	80.29	77.91	—	—
XLK	XLK280616C00135000	Call	2028-06-16	618	20.3	1.69	135.00	-33.17%	82.72	82.11	—	—
XLK	XLK280616C00130000	Call	2028-06-16	618	20.3	1.69	130.00	-35.64%	88.91	83.23	—	—
XLK	XLK280616C00125000	Call	2028-06-16	618	20.3	1.69	125.00	-38.12%	93.59	87.86	—	—
XLK	XLK280616C00120000	Call	2028-06-16	618	20.3	1.69	120.00	-40.59%	96.84	91.83	—	—
XLK	XLK280616C00115000	Call	2028-06-16	618	20.3	1.69	115.00	-43.07%	100.16	98.92	—	—
XLK	XLK280616C00110000	Call	2028-06-16	618	20.3	1.69	110.00	-45.54%	103.23	103.22	—	—
XLK	XLK280616C00105000	Call	2028-06-16	618	20.3	1.69	105.00	-48.02%	108.50	106.84	—	—
XLK	XLK280616C00100000	Call	2028-06-16	618	20.3	1.69	100.00	-50.50%	114.73	109.44	106.64	—
XLK	XLK280616C00095000	Call	2028-06-16	618	20.3	1.69	95.00	-52.97%	117.26	114.13	—	—
XLK	XLK280616P00300000	Put	2028-06-16	618	20.3	1.69	300.00	+48.51%	98.65	95.83	—	—
XLK	XLK280616P00295000	Put	2028-06-16	618	20.3	1.69	295.00	+46.04%	93.41	91.41	—	—
XLK	XLK280616P00290000	Put	2028-06-16	618	20.3	1.69	290.00	+43.56%	89.03	84.77	—	—
XLK	XLK280616P00285000	Put	2028-06-16	618	20.3	1.69	285.00	+41.09%	83.01	80.40	—	—
XLK	XLK280616P00280000	Put	2028-06-16	618	20.3	1.69	280.00	+38.61%	79.83	74.61	—	—
XLK	XLK280616P00275000	Put	2028-06-16	618	20.3	1.69	275.00	+36.14%	74.29	72.71	—	—
XLK	XLK280616P00270000	Put	2028-06-16	618	20.3	1.69	270.00	+33.66%	69.40	66.16	—	—
XLK	XLK280616P00265000	Put	2028-06-16	618	20.3	1.69	265.00	+31.19%	65.26	62.08	—	—
XLK	XLK280616P00260000	Put	2028-06-16	618	20.3	1.69	260.00	+28.71%	60.49	58.24	—	—
XLK	XLK280616P00255000	Put	2028-06-16	618	20.3	1.69	255.00	+26.24%	56.48	54.71	—	—
XLK	XLK280616P00250000	Put	2028-06-16	618	20.3	1.69	250.00	+23.76%	53.98	51.30	—	—
XLK	XLK280616P00245000	Put	2028-06-16	618	20.3	1.69	245.00	+21.29%	50.95	47.74	—	—
XLK	XLK280616P00240000	Put	2028-06-16	618	20.3	1.69	240.00	+18.81%	47.92	43.20	—	—
XLK	XLK280616P00235000	Put	2028-06-16	618	20.3	1.69	235.00	+16.34%	43.29	39.39	—	—
XLK	XLK280616P00230000	Put	2028-06-16	618	20.3	1.69	230.00	+13.86%	40.68	36.71	—	—
XLK	XLK280616P00225000	Put	2028-06-16	618	20.3	1.69	225.00	+11.39%	37.88	32.13	—	—
XLK	XLK280616P00220000	Put	2028-06-16	618	20.3	1.69	220.00	+8.91%	34.79	31.45	—	—
XLK	XLK280616P00215000	Put	2028-06-16	618	20.3	1.69	215.00	+6.44%	31.56	26.60	—	—
XLK	XLK280616P00210000	Put	2028-06-16	618	20.3	1.69	210.00	+3.96%	29.22	24.66	—	—
XLK	XLK280616P00205000	Put	2028-06-16	618	20.3	1.69	205.00	+1.49%	26.61	21.98	25.20	—
XLK	XLK280616P00200000	Put	2028-06-16	618	20.3	1.69	200.00	-0.99%	23.77	21.21	22.75	—
XLK	XLK280616P00195000	Put	2028-06-16	618	20.3	1.69	195.00	-3.47%	22.47	18.02	21.00	—
XLK	XLK280616P00190000	Put	2028-06-16	618	20.3	1.69	190.00	-5.94%	19.56	17.68	18.63	—
XLK	XLK280616P00185000	Put	2028-06-16	618	20.3	1.69	185.00	-8.42%	18.48	15.05	—	—
XLK	XLK280616P00180000	Put	2028-06-16	618	20.3	1.69	180.00	-10.89%	16.32	12.83	15.75	—
XLK	XLK280616P00175000	Put	2028-06-16	618	20.3	1.69	175.00	-13.37%	15.41	12.41	—	—
XLK	XLK280616P00170000	Put	2028-06-16	618	20.3	1.69	170.00	-15.84%	12.91	11.27	—	—
XLK	XLK280616P00165000	Put	2028-06-16	618	20.3	1.69	165.00	-18.32%	12.06	9.52	—	—
XLK	XLK280616P00160000	Put	2028-06-16	618	20.3	1.69	160.00	-20.79%	11.50	8.23	10.60	—
XLK	XLK280616P00155000	Put	2028-06-16	618	20.3	1.69	155.00	-23.27%	10.09	7.11	8.70	—
XLK	XLK280616P00150000	Put	2028-06-16	618	20.3	1.69	150.00	-25.74%	8.59	4.98	8.03	—
XLK	XLK280616P00145000	Put	2028-06-16	618	20.3	1.69	145.00	-28.22%	7.83	5.74	7.00	—
XLK	XLK280616P00140000	Put	2028-06-16	618	20.3	1.69	140.00	-30.69%	6.92	5.12	—	—
XLK	XLK280616P00135000	Put	2028-06-16	618	20.3	1.69	135.00	-33.17%	6.07	4.42	5.25	—
XLK	XLK280616P00130000	Put	2028-06-16	618	20.3	1.69	130.00	-35.64%	5.07	3.83	—	—
XLK	XLK280616P00125000	Put	2028-06-16	618	20.3	1.69	125.00	-38.12%	4.51	3.32	—	—
XLK	XLK280616P00120000	Put	2028-06-16	618	20.3	1.69	120.00	-40.59%	3.95	2.85	3.45	—
XLK	XLK280616P00115000	Put	2028-06-16	618	20.3	1.69	115.00	-43.07%	3.56	2.24	—	—
XLK	XLK280616P00110000	Put	2028-06-16	618	20.3	1.69	110.00	-45.54%	3.07	2.08	—	—
XLK	XLK280616P00105000	Put	2028-06-16	618	20.3	1.69	105.00	-48.02%	2.56	1.69	—	—
XLK	XLK280616P00100000	Put	2028-06-16	618	20.3	1.69	100.00	-50.50%	2.30	1.39	—	—
XLK	XLK280616P00095000	Put	2028-06-16	618	20.3	1.69	95.00	-52.97%	2.63	0.54	1.64	—
XLK	XLK281215C00300000	Call	2028-12-15	800	26.3	2.19	300.00	+48.51%	14.10	10.52	—	—
XLK	XLK281215C00295000	Call	2028-12-15	800	26.3	2.19	295.00	+46.04%	14.36	11.53	—	—
XLK	XLK281215C00290000	Call	2028-12-15	800	26.3	2.19	290.00	+43.56%	16.03	11.08	11.42	—
XLK	XLK281215C00285000	Call	2028-12-15	800	26.3	2.19	285.00	+41.09%	16.06	12.76	14.09	—
XLK	XLK281215C00280000	Call	2028-12-15	800	26.3	2.19	280.00	+38.61%	17.52	14.09	10.45	—
XLK	XLK281215C00275000	Call	2028-12-15	800	26.3	2.19	275.00	+36.14%	18.78	13.92	11.29	—
XLK	XLK281215C00270000	Call	2028-12-15	800	26.3	2.19	270.00	+33.66%	19.19	15.60	18.42	—
XLK	XLK281215C00265000	Call	2028-12-15	800	26.3	2.19	265.00	+31.19%	21.57	18.04	11.00	—
XLK	XLK281215C00260000	Call	2028-12-15	800	26.3	2.19	260.00	+28.71%	22.36	18.23	17.29	—
XLK	XLK281215C00255000	Call	2028-12-15	800	26.3	2.19	255.00	+26.24%	23.57	19.73	21.20	—
XLK	XLK281215C00250000	Call	2028-12-15	800	26.3	2.19	250.00	+23.76%	25.31	21.33	20.00	—
XLK	XLK281215C00245000	Call	2028-12-15	800	26.3	2.19	245.00	+21.29%	26.93	23.31	25.82	—
XLK	XLK281215C00240000	Call	2028-12-15	800	26.3	2.19	240.00	+18.81%	28.26	25.29	27.90	—
XLK	XLK281215C00235000	Call	2028-12-15	800	26.3	2.19	235.00	+16.34%	30.94	26.91	22.49	—
XLK	XLK281215C00230000	Call	2028-12-15	800	26.3	2.19	230.00	+13.86%	32.85	28.91	30.00	—
XLK	XLK281215C00225000	Call	2028-12-15	800	26.3	2.19	225.00	+11.39%	35.04	29.93	32.35	—
XLK	XLK281215C00220000	Call	2028-12-15	800	26.3	2.19	220.00	+8.91%	36.25	32.62	26.00	—
XLK	XLK281215C00215000	Call	2028-12-15	800	26.3	2.19	215.00	+6.44%	38.80	34.94	36.10	—
XLK	XLK281215C00210000	Call	2028-12-15	800	26.3	2.19	210.00	+3.96%	41.97	37.08	36.99	—
XLK	XLK281215C00205000	Call	2028-12-15	800	26.3	2.19	205.00	+1.49%	44.40	41.01	42.82	—
XLK	XLK281215C00200000	Call	2028-12-15	800	26.3	2.19	200.00	-0.99%	45.90	42.37	44.26	—
XLK	XLK281215C00195000	Call	2028-12-15	800	26.3	2.19	195.00	-3.47%	49.36	44.53	46.32	—
XLK	XLK281215C00190000	Call	2028-12-15	800	26.3	2.19	190.00	-5.94%	51.26	48.44	48.88	—
XLK	XLK281215C00185000	Call	2028-12-15	800	26.3	2.19	185.00	-8.42%	54.74	50.38	53.00	—
XLK	XLK281215C00180000	Call	2028-12-15	800	26.3	2.19	180.00	-10.89%	57.57	53.30	52.53	—
XLK	XLK281215C00175000	Call	2028-12-15	800	26.3	2.19	175.00	-13.37%	61.69	56.24	58.60	—
XLK	XLK281215C00170000	Call	2028-12-15	800	26.3	2.19	170.00	-15.84%	65.25	61.03	61.90	—
XLK	XLK281215C00165000	Call	2028-12-15	800	26.3	2.19	165.00	-18.32%	66.10	63.33	54.43	—
XLK	XLK281215C00160000	Call	2028-12-15	800	26.3	2.19	160.00	-20.79%	69.60	67.68	69.17	—
XLK	XLK281215C00155000	Call	2028-12-15	800	26.3	2.19	155.00	-23.27%	74.27	69.42	59.29	—
XLK	XLK281215C00150000	Call	2028-12-15	800	26.3	2.19	150.00	-25.74%	76.86	74.03	76.00	—
XLK	XLK281215C00145000	Call	2028-12-15	800	26.3	2.19	145.00	-28.22%	79.57	77.07	72.52	—
XLK	XLK281215C00140000	Call	2028-12-15	800	26.3	2.19	140.00	-30.69%	86.08	80.99	77.55	—
XLK	XLK281215C00135000	Call	2028-12-15	800	26.3	2.19	135.00	-33.17%	88.74	83.72	79.72	—
XLK	XLK281215C00130000	Call	2028-12-15	800	26.3	2.19	130.00	-35.64%	91.11	88.11	82.48	—
XLK	XLK281215C00125000	Call	2028-12-15	800	26.3	2.19	125.00	-38.12%	96.95	92.65	87.22	—
XLK	XLK281215C00120000	Call	2028-12-15	800	26.3	2.19	120.00	-40.59%	100.18	97.08	91.78	—
XLK	XLK281215C00115000	Call	2028-12-15	800	26.3	2.19	115.00	-43.07%	105.05	98.74	95.38	—
XLK	XLK281215C00110000	Call	2028-12-15	800	26.3	2.19	110.00	-45.54%	109.15	103.50	99.50	—
XLK	XLK281215C00105000	Call	2028-12-15	800	26.3	2.19	105.00	-48.02%	111.13	107.12	102.09	—
XLK	XLK281215C00100000	Call	2028-12-15	800	26.3	2.19	100.00	-50.50%	116.65	112.45	101.33	—
XLK	XLK281215C00095000	Call	2028-12-15	800	26.3	2.19	95.00	-52.97%	121.39	118.23	102.16	—
XLK	XLK281215C00090000	Call	2028-12-15	800	26.3	2.19	90.00	-55.45%	126.75	119.79	117.86	—
XLK	XLK281215C00085000	Call	2028-12-15	800	26.3	2.19	85.00	-57.92%	131.02	123.71	—	—
XLK	XLK281215P00300000	Put	2028-12-15	800	26.3	2.19	300.00	+48.51%	98.87	96.40	—	—
XLK	XLK281215P00295000	Put	2028-12-15	800	26.3	2.19	295.00	+46.04%	95.39	91.42	—	—
XLK	XLK281215P00290000	Put	2028-12-15	800	26.3	2.19	290.00	+43.56%	90.35	85.05	—	—
XLK	XLK281215P00285000	Put	2028-12-15	800	26.3	2.19	285.00	+41.09%	83.45	80.35	107.28	—
XLK	XLK281215P00280000	Put	2028-12-15	800	26.3	2.19	280.00	+38.61%	81.42	77.45	100.00	—
XLK	XLK281215P00275000	Put	2028-12-15	800	26.3	2.19	275.00	+36.14%	76.08	70.69	84.95	—
XLK	XLK281215P00270000	Put	2028-12-15	800	26.3	2.19	270.00	+33.66%	70.88	68.14	84.51	—
XLK	XLK281215P00265000	Put	2028-12-15	800	26.3	2.19	265.00	+31.19%	67.35	63.88	78.80	—
XLK	XLK281215P00260000	Put	2028-12-15	800	26.3	2.19	260.00	+28.71%	64.61	58.12	69.40	—
XLK	XLK281215P00255000	Put	2028-12-15	800	26.3	2.19	255.00	+26.24%	59.62	55.89	69.85	—
XLK	XLK281215P00250000	Put	2028-12-15	800	26.3	2.19	250.00	+23.76%	54.41	51.39	64.25	—
XLK	XLK281215P00245000	Put	2028-12-15	800	26.3	2.19	245.00	+21.29%	52.38	47.74	64.05	—
XLK	XLK281215P00240000	Put	2028-12-15	800	26.3	2.19	240.00	+18.81%	48.52	44.62	—	—
XLK	XLK281215P00235000	Put	2028-12-15	800	26.3	2.19	235.00	+16.34%	45.00	41.87	—	—
XLK	XLK281215P00230000	Put	2028-12-15	800	26.3	2.19	230.00	+13.86%	42.46	37.27	41.94	—
XLK	XLK281215P00225000	Put	2028-12-15	800	26.3	2.19	225.00	+11.39%	39.58	35.20	—	—
XLK	XLK281215P00220000	Put	2028-12-15	800	26.3	2.19	220.00	+8.91%	37.05	32.18	—	—
XLK	XLK281215P00215000	Put	2028-12-15	800	26.3	2.19	215.00	+6.44%	34.19	31.14	—	—
XLK	XLK281215P00210000	Put	2028-12-15	800	26.3	2.19	210.00	+3.96%	31.42	26.77	35.10	—
XLK	XLK281215P00205000	Put	2028-12-15	800	26.3	2.19	205.00	+1.49%	29.37	25.10	27.75	—
XLK	XLK281215P00200000	Put	2028-12-15	800	26.3	2.19	200.00	-0.99%	27.48	22.73	25.17	—
XLK	XLK281215P00195000	Put	2028-12-15	800	26.3	2.19	195.00	-3.47%	24.65	21.35	33.20	—
XLK	XLK281215P00190000	Put	2028-12-15	800	26.3	2.19	190.00	-5.94%	22.45	19.02	24.90	—
XLK	XLK281215P00185000	Put	2028-12-15	800	26.3	2.19	185.00	-8.42%	20.93	16.67	19.49	—
XLK	XLK281215P00180000	Put	2028-12-15	800	26.3	2.19	180.00	-10.89%	19.12	15.37	17.67	—
XLK	XLK281215P00175000	Put	2028-12-15	800	26.3	2.19	175.00	-13.37%	17.03	15.95	15.90	—
XLK	XLK281215P00170000	Put	2028-12-15	800	26.3	2.19	170.00	-15.84%	15.11	12.50	14.25	—
XLK	XLK281215P00165000	Put	2028-12-15	800	26.3	2.19	165.00	-18.32%	14.44	11.42	12.95	—
XLK	XLK281215P00160000	Put	2028-12-15	800	26.3	2.19	160.00	-20.79%	13.31	9.92	12.07	—
XLK	XLK281215P00155000	Put	2028-12-15	800	26.3	2.19	155.00	-23.27%	11.69	8.84	10.53	—
XLK	XLK281215P00150000	Put	2028-12-15	800	26.3	2.19	150.00	-25.74%	9.99	8.39	9.30	—
XLK	XLK281215P00145000	Put	2028-12-15	800	26.3	2.19	145.00	-28.22%	9.16	6.22	8.02	—
XLK	XLK281215P00140000	Put	2028-12-15	800	26.3	2.19	140.00	-30.69%	9.61	4.58	7.57	—
XLK	XLK281215P00135000	Put	2028-12-15	800	26.3	2.19	135.00	-33.17%	7.43	4.03	6.49	—
XLK	XLK281215P00130000	Put	2028-12-15	800	26.3	2.19	130.00	-35.64%	6.69	4.43	5.77	—
XLK	XLK281215P00125000	Put	2028-12-15	800	26.3	2.19	125.00	-38.12%	5.78	4.13	7.29	—
XLK	XLK281215P00120000	Put	2028-12-15	800	26.3	2.19	120.00	-40.59%	5.65	3.37	4.60	—
XLK	XLK281215P00115000	Put	2028-12-15	800	26.3	2.19	115.00	-43.07%	4.54	2.36	3.85	—
XLK	XLK281215P00110000	Put	2028-12-15	800	26.3	2.19	110.00	-45.54%	4.22	2.56	4.60	—
XLK	XLK281215P00105000	Put	2028-12-15	800	26.3	2.19	105.00	-48.02%	4.39	1.55	3.40	—
XLK	XLK281215P00100000	Put	2028-12-15	800	26.3	2.19	100.00	-50.50%	2.68	1.77	2.72	—
XLK	XLK281215P00095000	Put	2028-12-15	800	26.3	2.19	95.00	-52.97%	2.77	1.54	2.20	—
XLK	XLK281215P00090000	Put	2028-12-15	800	26.3	2.19	90.00	-55.45%	2.52	1.40	2.33	—
XLK	XLK281215P00085000	Put	2028-12-15	800	26.3	2.19	85.00	-57.92%	2.20	0.90	1.53	—
XLK	XLK290119C00300000	Call	2029-01-19	835	27.4	2.29	300.00	+48.51%	14.07	11.48	—	—
XLK	XLK290119C00295000	Call	2029-01-19	835	27.4	2.29	295.00	+46.04%	15.59	12.54	—	—
XLK	XLK290119C00290000	Call	2029-01-19	835	27.4	2.29	290.00	+43.56%	16.27	13.07	14.03	—
XLK	XLK290119C00285000	Call	2029-01-19	835	27.4	2.29	285.00	+41.09%	17.66	13.31	—	—
XLK	XLK290119C00280000	Call	2029-01-19	835	27.4	2.29	280.00	+38.61%	18.64	14.80	—	—
XLK	XLK290119C00275000	Call	2029-01-19	835	27.4	2.29	275.00	+36.14%	19.62	15.70	12.00	—
XLK	XLK290119C00270000	Call	2029-01-19	835	27.4	2.29	270.00	+33.66%	20.82	18.45	—	—
XLK	XLK290119C00265000	Call	2029-01-19	835	27.4	2.29	265.00	+31.19%	22.70	17.91	18.60	—
XLK	XLK290119C00260000	Call	2029-01-19	835	27.4	2.29	260.00	+28.71%	23.65	19.55	19.35	—
XLK	XLK290119C00255000	Call	2029-01-19	835	27.4	2.29	255.00	+26.24%	25.17	21.44	20.11	—
XLK	XLK290119C00250000	Call	2029-01-19	835	27.4	2.29	250.00	+23.76%	26.68	22.72	22.64	—
XLK	XLK290119C00245000	Call	2029-01-19	835	27.4	2.29	245.00	+21.29%	27.09	24.94	26.70	—
XLK	XLK290119C00240000	Call	2029-01-19	835	27.4	2.29	240.00	+18.81%	30.69	26.81	29.05	—
XLK	XLK290119C00235000	Call	2029-01-19	835	27.4	2.29	235.00	+16.34%	31.43	27.72	—	—
XLK	XLK290119C00230000	Call	2029-01-19	835	27.4	2.29	230.00	+13.86%	33.86	29.48	23.64	—
XLK	XLK290119C00225000	Call	2029-01-19	835	27.4	2.29	225.00	+11.39%	36.37	31.54	—	—
XLK	XLK290119C00220000	Call	2029-01-19	835	27.4	2.29	220.00	+8.91%	38.11	33.85	32.78	—
XLK	XLK290119C00215000	Call	2029-01-19	835	27.4	2.29	215.00	+6.44%	40.38	36.87	—	—
XLK	XLK290119C00210000	Call	2029-01-19	835	27.4	2.29	210.00	+3.96%	42.37	39.26	40.90	—
XLK	XLK290119C00205000	Call	2029-01-19	835	27.4	2.29	205.00	+1.49%	45.04	41.50	42.33	—
XLK	XLK290119C00200000	Call	2029-01-19	835	27.4	2.29	200.00	-0.99%	47.52	44.57	44.93	—
XLK	XLK290119C00199000	Call	2029-01-19	835	27.4	2.29	199.00	-1.49%	47.52	46.33	—	—
XLK	XLK290119C00198000	Call	2029-01-19	835	27.4	2.29	198.00	-1.98%	48.75	45.37	—	—
XLK	XLK290119C00197000	Call	2029-01-19	835	27.4	2.29	197.00	-2.48%	48.97	46.36	43.34	—
XLK	XLK290119C00196000	Call	2029-01-19	835	27.4	2.29	196.00	-2.97%	49.94	44.74	—	—
XLK	XLK290119C00195000	Call	2029-01-19	835	27.4	2.29	195.00	-3.47%	50.83	46.78	49.18	—
XLK	XLK290119C00194000	Call	2029-01-19	835	27.4	2.29	194.00	-3.96%	51.36	47.29	—	—
XLK	XLK290119C00193000	Call	2029-01-19	835	27.4	2.29	193.00	-4.46%	51.79	46.75	—	—
XLK	XLK290119C00192000	Call	2029-01-19	835	27.4	2.29	192.00	-4.95%	52.35	47.07	—	—
XLK	XLK290119C00191000	Call	2029-01-19	835	27.4	2.29	191.00	-5.45%	53.02	48.20	45.10	—
XLK	XLK290119C00190000	Call	2029-01-19	835	27.4	2.29	190.00	-5.94%	53.59	49.70	49.66	—
XLK	XLK290119C00189000	Call	2029-01-19	835	27.4	2.29	189.00	-6.44%	53.29	49.86	—	—
XLK	XLK290119C00188000	Call	2029-01-19	835	27.4	2.29	188.00	-6.93%	54.48	49.34	—	—
XLK	XLK290119C00187000	Call	2029-01-19	835	27.4	2.29	187.00	-7.43%	55.01	50.77	—	—
XLK	XLK290119C00186000	Call	2029-01-19	835	27.4	2.29	186.00	-7.92%	55.00	50.78	—	—
XLK	XLK290119C00185000	Call	2029-01-19	835	27.4	2.29	185.00	-8.42%	55.68	51.73	47.36	—
XLK	XLK290119C00184000	Call	2029-01-19	835	27.4	2.29	184.00	-8.91%	56.26	52.94	—	—
XLK	XLK290119C00183000	Call	2029-01-19	835	27.4	2.29	183.00	-9.41%	56.88	52.54	49.54	—
XLK	XLK290119C00182000	Call	2029-01-19	835	27.4	2.29	182.00	-9.90%	57.59	53.67	—	—
XLK	XLK290119C00181000	Call	2029-01-19	835	27.4	2.29	181.00	-10.40%	58.25	54.90	—	—
XLK	XLK290119C00180000	Call	2029-01-19	835	27.4	2.29	180.00	-10.89%	58.68	56.48	49.85	—
XLK	XLK290119C00179000	Call	2029-01-19	835	27.4	2.29	179.00	-11.39%	58.94	56.49	—	—
XLK	XLK290119C00178000	Call	2029-01-19	835	27.4	2.29	178.00	-11.88%	59.66	56.54	—	—
XLK	XLK290119C00177000	Call	2029-01-19	835	27.4	2.29	177.00	-12.38%	60.93	56.21	—	—
XLK	XLK290119C00176000	Call	2029-01-19	835	27.4	2.29	176.00	-12.87%	61.59	57.94	59.58	—
XLK	XLK290119C00175000	Call	2029-01-19	835	27.4	2.29	175.00	-13.37%	61.06	58.81	61.20	—
XLK	XLK290119C00174000	Call	2029-01-19	835	27.4	2.29	174.00	-13.86%	61.52	58.62	—	—
XLK	XLK290119C00173000	Call	2029-01-19	835	27.4	2.29	173.00	-14.36%	62.31	58.84	—	—
XLK	XLK290119C00172000	Call	2029-01-19	835	27.4	2.29	172.00	-14.85%	64.07	58.87	—	—
XLK	XLK290119C00170000	Call	2029-01-19	835	27.4	2.29	170.00	-15.84%	64.79	62.79	62.86	—
XLK	XLK290119C00165000	Call	2029-01-19	835	27.4	2.29	165.00	-18.32%	69.30	63.87	60.11	—
XLK	XLK290119C00160000	Call	2029-01-19	835	27.4	2.29	160.00	-20.79%	72.50	68.58	67.75	—
XLK	XLK290119C00155000	Call	2029-01-19	835	27.4	2.29	155.00	-23.27%	74.55	71.14	—	—
XLK	XLK290119C00150000	Call	2029-01-19	835	27.4	2.29	150.00	-25.74%	78.19	74.83	70.02	—
XLK	XLK290119C00145000	Call	2029-01-19	835	27.4	2.29	145.00	-28.22%	82.67	77.23	—	—
XLK	XLK290119C00140000	Call	2029-01-19	835	27.4	2.29	140.00	-30.69%	85.29	81.64	—	—
XLK	XLK290119C00135000	Call	2029-01-19	835	27.4	2.29	135.00	-33.17%	90.34	84.64	71.48	—
XLK	XLK290119C00130000	Call	2029-01-19	835	27.4	2.29	130.00	-35.64%	92.47	87.67	84.49	—
XLK	XLK290119C00125000	Call	2029-01-19	835	27.4	2.29	125.00	-38.12%	98.55	91.53	—	—
XLK	XLK290119C00120000	Call	2029-01-19	835	27.4	2.29	120.00	-40.59%	100.06	95.16	92.81	—
XLK	XLK290119C00115000	Call	2029-01-19	835	27.4	2.29	115.00	-43.07%	103.85	99.82	96.76	—
XLK	XLK290119C00110000	Call	2029-01-19	835	27.4	2.29	110.00	-45.54%	106.79	105.29	100.60	—
XLK	XLK290119C00105000	Call	2029-01-19	835	27.4	2.29	105.00	-48.02%	111.54	108.45	102.39	—
XLK	XLK290119C00100000	Call	2029-01-19	835	27.4	2.29	100.00	-50.50%	117.54	111.27	107.10	—
XLK	XLK290119C00095000	Call	2029-01-19	835	27.4	2.29	95.00	-52.97%	119.15	114.24	116.47	—
XLK	XLK290119P00300000	Put	2029-01-19	835	27.4	2.29	300.00	+48.51%	101.68	95.55	—	—
XLK	XLK290119P00295000	Put	2029-01-19	835	27.4	2.29	295.00	+46.04%	95.25	89.33	—	—
XLK	XLK290119P00290000	Put	2029-01-19	835	27.4	2.29	290.00	+43.56%	88.71	84.42	—	—
XLK	XLK290119P00285000	Put	2029-01-19	835	27.4	2.29	285.00	+41.09%	84.86	79.03	—	—
XLK	XLK290119P00280000	Put	2029-01-19	835	27.4	2.29	280.00	+38.61%	80.06	75.53	—	—
XLK	XLK290119P00275000	Put	2029-01-19	835	27.4	2.29	275.00	+36.14%	75.85	70.89	—	—
XLK	XLK290119P00270000	Put	2029-01-19	835	27.4	2.29	270.00	+33.66%	71.18	67.61	—	—
XLK	XLK290119P00265000	Put	2029-01-19	835	27.4	2.29	265.00	+31.19%	68.41	62.84	68.69	—
XLK	XLK290119P00260000	Put	2029-01-19	835	27.4	2.29	260.00	+28.71%	63.68	60.72	64.94	—
XLK	XLK290119P00255000	Put	2029-01-19	835	27.4	2.29	255.00	+26.24%	59.28	56.67	61.89	—
XLK	XLK290119P00250000	Put	2029-01-19	835	27.4	2.29	250.00	+23.76%	56.34	51.20	—	—
XLK	XLK290119P00245000	Put	2029-01-19	835	27.4	2.29	245.00	+21.29%	51.35	49.71	—	—
XLK	XLK290119P00240000	Put	2029-01-19	835	27.4	2.29	240.00	+18.81%	48.60	45.49	—	—
XLK	XLK290119P00235000	Put	2029-01-19	835	27.4	2.29	235.00	+16.34%	46.01	41.84	—	—
XLK	XLK290119P00230000	Put	2029-01-19	835	27.4	2.29	230.00	+13.86%	43.20	37.83	—	—
XLK	XLK290119P00225000	Put	2029-01-19	835	27.4	2.29	225.00	+11.39%	39.93	34.43	—	—
XLK	XLK290119P00220000	Put	2029-01-19	835	27.4	2.29	220.00	+8.91%	37.34	33.00	—	—
XLK	XLK290119P00215000	Put	2029-01-19	835	27.4	2.29	215.00	+6.44%	33.60	29.74	—	—
XLK	XLK290119P00210000	Put	2029-01-19	835	27.4	2.29	210.00	+3.96%	31.61	28.43	—	—
XLK	XLK290119P00205000	Put	2029-01-19	835	27.4	2.29	205.00	+1.49%	29.52	24.92	—	—
XLK	XLK290119P00200000	Put	2029-01-19	835	27.4	2.29	200.00	-0.99%	27.30	23.30	26.07	—
XLK	XLK290119P00199000	Put	2029-01-19	835	27.4	2.29	199.00	-1.49%	26.49	22.20	—	—
XLK	XLK290119P00198000	Put	2029-01-19	835	27.4	2.29	198.00	-1.98%	25.93	23.01	—	—
XLK	XLK290119P00197000	Put	2029-01-19	835	27.4	2.29	197.00	-2.48%	25.54	21.70	—	—
XLK	XLK290119P00196000	Put	2029-01-19	835	27.4	2.29	196.00	-2.97%	24.62	20.69	24.80	—
XLK	XLK290119P00195000	Put	2029-01-19	835	27.4	2.29	195.00	-3.47%	25.94	21.37	—	—
XLK	XLK290119P00194000	Put	2029-01-19	835	27.4	2.29	194.00	-3.96%	24.35	20.32	—	—
XLK	XLK290119P00193000	Put	2029-01-19	835	27.4	2.29	193.00	-4.46%	23.70	20.34	—	—
XLK	XLK290119P00192000	Put	2029-01-19	835	27.4	2.29	192.00	-4.95%	24.25	19.13	—	—
XLK	XLK290119P00191000	Put	2029-01-19	835	27.4	2.29	191.00	-5.45%	23.96	18.70	—	—
XLK	XLK290119P00190000	Put	2029-01-19	835	27.4	2.29	190.00	-5.94%	22.38	18.87	22.30	—
XLK	XLK290119P00189000	Put	2029-01-19	835	27.4	2.29	189.00	-6.44%	22.07	19.36	—	—
XLK	XLK290119P00188000	Put	2029-01-19	835	27.4	2.29	188.00	-6.93%	22.04	18.85	—	—
XLK	XLK290119P00187000	Put	2029-01-19	835	27.4	2.29	187.00	-7.43%	22.12	18.46	—	—
XLK	XLK290119P00186000	Put	2029-01-19	835	27.4	2.29	186.00	-7.92%	21.12	18.21	—	—
XLK	XLK290119P00185000	Put	2029-01-19	835	27.4	2.29	185.00	-8.42%	21.04	17.02	—	—
XLK	XLK290119P00184000	Put	2029-01-19	835	27.4	2.29	184.00	-8.91%	20.42	17.47	—	—
XLK	XLK290119P00183000	Put	2029-01-19	835	27.4	2.29	183.00	-9.41%	19.73	17.17	21.96	—
XLK	XLK290119P00182000	Put	2029-01-19	835	27.4	2.29	182.00	-9.90%	20.88	15.82	—	—
XLK	XLK290119P00181000	Put	2029-01-19	835	27.4	2.29	181.00	-10.40%	19.14	16.41	19.52	—
XLK	XLK290119P00180000	Put	2029-01-19	835	27.4	2.29	180.00	-10.89%	19.25	16.77	17.92	—
XLK	XLK290119P00179000	Put	2029-01-19	835	27.4	2.29	179.00	-11.39%	18.63	15.68	17.88	—
XLK	XLK290119P00178000	Put	2029-01-19	835	27.4	2.29	178.00	-11.88%	18.87	15.19	17.47	—
XLK	XLK290119P00177000	Put	2029-01-19	835	27.4	2.29	177.00	-12.38%	18.10	14.12	—	—
XLK	XLK290119P00176000	Put	2029-01-19	835	27.4	2.29	176.00	-12.87%	17.44	13.57	—	—
XLK	XLK290119P00175000	Put	2029-01-19	835	27.4	2.29	175.00	-13.37%	17.52	13.57	—	—
XLK	XLK290119P00174000	Put	2029-01-19	835	27.4	2.29	174.00	-13.86%	17.25	14.33	16.12	—
XLK	XLK290119P00173000	Put	2029-01-19	835	27.4	2.29	173.00	-14.36%	16.57	12.83	—	—
XLK	XLK290119P00172000	Put	2029-01-19	835	27.4	2.29	172.00	-14.85%	16.46	13.57	—	—
XLK	XLK290119P00170000	Put	2029-01-19	835	27.4	2.29	170.00	-15.84%	16.03	13.15	14.83	—
XLK	XLK290119P00165000	Put	2029-01-19	835	27.4	2.29	165.00	-18.32%	13.91	11.68	14.49	—
XLK	XLK290119P00160000	Put	2029-01-19	835	27.4	2.29	160.00	-20.79%	12.70	10.67	12.89	—
XLK	XLK290119P00155000	Put	2029-01-19	835	27.4	2.29	155.00	-23.27%	12.33	9.26	10.63	—
XLK	XLK290119P00150000	Put	2029-01-19	835	27.4	2.29	150.00	-25.74%	10.28	6.87	9.93	—
XLK	XLK290119P00145000	Put	2029-01-19	835	27.4	2.29	145.00	-28.22%	9.78	5.46	—	—
XLK	XLK290119P00140000	Put	2029-01-19	835	27.4	2.29	140.00	-30.69%	8.62	5.02	—	—
XLK	XLK290119P00135000	Put	2029-01-19	835	27.4	2.29	135.00	-33.17%	8.03	4.05	—	—
XLK	XLK290119P00130000	Put	2029-01-19	835	27.4	2.29	130.00	-35.64%	6.76	4.78	7.10	—
XLK	XLK290119P00125000	Put	2029-01-19	835	27.4	2.29	125.00	-38.12%	5.78	4.53	4.84	—
XLK	XLK290119P00120000	Put	2029-01-19	835	27.4	2.29	120.00	-40.59%	5.56	3.66	—	—
XLK	XLK290119P00115000	Put	2029-01-19	835	27.4	2.29	115.00	-43.07%	4.92	3.05	—	—
XLK	XLK290119P00110000	Put	2029-01-19	835	27.4	2.29	110.00	-45.54%	4.13	2.65	—	—
XLK	XLK290119P00105000	Put	2029-01-19	835	27.4	2.29	105.00	-48.02%	3.57	2.29	—	—
XLK	XLK290119P00100000	Put	2029-01-19	835	27.4	2.29	100.00	-50.50%	4.92	1.77	—	—
XLK	XLK290119P00095000	Put	2029-01-19	835	27.4	2.29	95.00	-52.97%	2.76	1.61	2.24	—