ZS Options ChainZscaler

Spot 212.25 · 1,584 contracts · 17 expiries · built 2026-10-07

Right

Expiry

ULA	Option Code	Right	Expiry	DTE	MTE	YTE	Strike	Stk / Prc Δ%	Ask	Bid	Last	OI
ZS	ZS261009C00285000	Call	2026-10-09	2	0.1	0.01	285.00	+34.28%	2.17	0.00	1.38	1
ZS	ZS261009C00280000	Call	2026-10-09	2	0.1	0.01	280.00	+31.92%	2.16	0.00	—	—
ZS	ZS261009C00275000	Call	2026-10-09	2	0.1	0.01	275.00	+29.56%	2.17	0.00	—	—
ZS	ZS261009C00270000	Call	2026-10-09	2	0.1	0.01	270.00	+27.21%	2.16	0.00	—	1
ZS	ZS261009C00265000	Call	2026-10-09	2	0.1	0.01	265.00	+24.85%	0.08	0.00	0.01	28
ZS	ZS261009C00260000	Call	2026-10-09	2	0.1	0.01	260.00	+22.50%	2.18	0.00	0.05	6
ZS	ZS261009C00255000	Call	2026-10-09	2	0.1	0.01	255.00	+20.14%	2.16	0.00	0.40	7
ZS	ZS261009C00250000	Call	2026-10-09	2	0.1	0.01	250.00	+17.79%	0.32	0.00	0.05	268
ZS	ZS261009C00245000	Call	2026-10-09	2	0.1	0.01	245.00	+15.43%	1.13	0.00	0.36	316
ZS	ZS261009C00242500	Call	2026-10-09	2	0.1	0.01	242.50	+14.25%	2.17	0.00	0.38	3
ZS	ZS261009C00240000	Call	2026-10-09	2	0.1	0.01	240.00	+13.07%	0.13	0.09	0.13	202
ZS	ZS261009C00237500	Call	2026-10-09	2	0.1	0.01	237.50	+11.90%	0.35	0.00	0.11	1
ZS	ZS261009C00235000	Call	2026-10-09	2	0.1	0.01	235.00	+10.72%	0.32	0.22	0.22	164
ZS	ZS261009C00232500	Call	2026-10-09	2	0.1	0.01	232.50	+9.54%	0.42	0.07	0.23	240
ZS	ZS261009C00230000	Call	2026-10-09	2	0.1	0.01	230.00	+8.36%	0.60	0.42	0.51	178
ZS	ZS261009C00227500	Call	2026-10-09	2	0.1	0.01	227.50	+7.18%	0.84	0.56	0.43	74
ZS	ZS261009C00225000	Call	2026-10-09	2	0.1	0.01	225.00	+6.01%	1.12	1.03	1.05	1,058
ZS	ZS261009C00222500	Call	2026-10-09	2	0.1	0.01	222.50	+4.83%	1.89	0.92	1.02	116
ZS	ZS261009C00220000	Call	2026-10-09	2	0.1	0.01	220.00	+3.65%	2.15	1.78	2.00	869
ZS	ZS261009C00217500	Call	2026-10-09	2	0.1	0.01	217.50	+2.47%	2.91	2.24	2.60	429
ZS	ZS261009C00215000	Call	2026-10-09	2	0.1	0.01	215.00	+1.30%	3.77	3.18	3.64	656
ZS	ZS261009C00212500	Call	2026-10-09	2	0.1	0.01	212.50	+0.12%	5.06	4.07	4.10	374
ZS	ZS261009C00210000	Call	2026-10-09	2	0.1	0.01	210.00	-1.06%	6.23	5.44	6.00	2,172
ZS	ZS261009C00207500	Call	2026-10-09	2	0.1	0.01	207.50	-2.24%	7.67	6.73	7.00	1,003
ZS	ZS261009C00205000	Call	2026-10-09	2	0.1	0.01	205.00	-3.42%	9.43	7.72	8.44	2,071
ZS	ZS261009C00202500	Call	2026-10-09	2	0.1	0.01	202.50	-4.59%	11.36	9.12	7.87	310
ZS	ZS261009C00200000	Call	2026-10-09	2	0.1	0.01	200.00	-5.77%	13.65	11.06	11.70	842
ZS	ZS261009C00197500	Call	2026-10-09	2	0.1	0.01	197.50	-6.95%	15.87	13.42	13.71	323
ZS	ZS261009C00195000	Call	2026-10-09	2	0.1	0.01	195.00	-8.13%	18.08	16.02	13.55	166
ZS	ZS261009C00192500	Call	2026-10-09	2	0.1	0.01	192.50	-9.31%	20.58	18.77	20.00	101
ZS	ZS261009C00190000	Call	2026-10-09	2	0.1	0.01	190.00	-10.48%	22.85	20.94	18.08	129
ZS	ZS261009C00187500	Call	2026-10-09	2	0.1	0.01	187.50	-11.66%	25.93	23.30	17.40	21
ZS	ZS261009C00185000	Call	2026-10-09	2	0.1	0.01	185.00	-12.84%	27.80	26.03	24.35	67
ZS	ZS261009C00182500	Call	2026-10-09	2	0.1	0.01	182.50	-14.02%	30.93	28.24	20.75	13
ZS	ZS261009C00180000	Call	2026-10-09	2	0.1	0.01	180.00	-15.19%	32.71	31.20	29.52	108
ZS	ZS261009C00177500	Call	2026-10-09	2	0.1	0.01	177.50	-16.37%	35.26	33.33	35.18	55
ZS	ZS261009C00175000	Call	2026-10-09	2	0.1	0.01	175.00	-17.55%	38.21	36.19	28.96	26
ZS	ZS261009C00172500	Call	2026-10-09	2	0.1	0.01	172.50	-18.73%	40.34	39.01	38.47	34
ZS	ZS261009C00170000	Call	2026-10-09	2	0.1	0.01	170.00	-19.91%	42.92	41.25	38.69	34
ZS	ZS261009C00167500	Call	2026-10-09	2	0.1	0.01	167.50	-21.08%	45.45	42.73	31.19	16
ZS	ZS261009C00165000	Call	2026-10-09	2	0.1	0.01	165.00	-22.26%	48.07	45.76	43.45	16
ZS	ZS261009C00162500	Call	2026-10-09	2	0.1	0.01	162.50	-23.44%	50.90	47.65	31.73	12
ZS	ZS261009C00160000	Call	2026-10-09	2	0.1	0.01	160.00	-24.62%	52.38	49.63	36.79	26
ZS	ZS261009C00157500	Call	2026-10-09	2	0.1	0.01	157.50	-25.80%	55.74	52.57	48.17	8
ZS	ZS261009C00155000	Call	2026-10-09	2	0.1	0.01	155.00	-26.97%	58.75	54.61	43.97	27
ZS	ZS261009C00152500	Call	2026-10-09	2	0.1	0.01	152.50	-28.15%	61.03	56.90	48.46	1
ZS	ZS261009C00150000	Call	2026-10-09	2	0.1	0.01	150.00	-29.33%	64.22	59.86	58.54	2
ZS	ZS261009C00149000	Call	2026-10-09	2	0.1	0.01	149.00	-29.80%	64.52	61.05	59.47	1
ZS	ZS261009C00148000	Call	2026-10-09	2	0.1	0.01	148.00	-30.27%	64.72	63.32	59.29	—
ZS	ZS261009C00147000	Call	2026-10-09	2	0.1	0.01	147.00	-30.74%	65.85	63.22	66.71	—
ZS	ZS261009C00146000	Call	2026-10-09	2	0.1	0.01	146.00	-31.21%	68.29	64.28	—	—
ZS	ZS261009C00145000	Call	2026-10-09	2	0.1	0.01	145.00	-31.68%	69.20	65.70	56.40	2
ZS	ZS261009C00140000	Call	2026-10-09	2	0.1	0.01	140.00	-34.04%	72.08	71.07	57.55	1
ZS	ZS261009C00135000	Call	2026-10-09	2	0.1	0.01	135.00	-36.40%	77.10	76.78	62.59	1
ZS	ZS261009C00130000	Call	2026-10-09	2	0.1	0.01	130.00	-38.75%	82.54	79.24	69.36	7
ZS	ZS261009C00125000	Call	2026-10-09	2	0.1	0.01	125.00	-41.11%	88.09	84.56	—	—
ZS	ZS261009C00120000	Call	2026-10-09	2	0.1	0.01	120.00	-43.46%	95.01	91.25	78.84	1
ZS	ZS261009C00115000	Call	2026-10-09	2	0.1	0.01	115.00	-45.82%	96.65	96.18	—	—
ZS	ZS261009C00110000	Call	2026-10-09	2	0.1	0.01	110.00	-48.17%	102.97	102.35	—	—
ZS	ZS261009C00105000	Call	2026-10-09	2	0.1	0.01	105.00	-50.53%	110.13	106.49	—	—
ZS	ZS261009C00100000	Call	2026-10-09	2	0.1	0.01	100.00	-52.89%	114.68	110.83	—	—
ZS	ZS261009C00095000	Call	2026-10-09	2	0.1	0.01	95.00	-55.24%	119.19	117.29	—	—
ZS	ZS261009C00090000	Call	2026-10-09	2	0.1	0.01	90.00	-57.60%	120.80	119.54	81.50	1
ZS	ZS261009P00285000	Put	2026-10-09	2	0.1	0.01	285.00	+34.28%	73.85	71.49	87.45	—
ZS	ZS261009P00280000	Put	2026-10-09	2	0.1	0.01	280.00	+31.92%	68.96	67.88	—	—
ZS	ZS261009P00275000	Put	2026-10-09	2	0.1	0.01	275.00	+29.56%	64.62	60.96	—	—
ZS	ZS261009P00270000	Put	2026-10-09	2	0.1	0.01	270.00	+27.21%	58.61	56.00	72.65	—
ZS	ZS261009P00265000	Put	2026-10-09	2	0.1	0.01	265.00	+24.85%	54.13	51.91	63.95	—
ZS	ZS261009P00260000	Put	2026-10-09	2	0.1	0.01	260.00	+22.50%	50.03	45.93	—	—
ZS	ZS261009P00255000	Put	2026-10-09	2	0.1	0.01	255.00	+20.14%	45.42	41.53	—	—
ZS	ZS261009P00250000	Put	2026-10-09	2	0.1	0.01	250.00	+17.79%	39.25	36.77	47.28	—
ZS	ZS261009P00245000	Put	2026-10-09	2	0.1	0.01	245.00	+15.43%	34.57	31.87	61.20	—
ZS	ZS261009P00242500	Put	2026-10-09	2	0.1	0.01	242.50	+14.25%	31.99	28.97	—	—
ZS	ZS261009P00240000	Put	2026-10-09	2	0.1	0.01	240.00	+13.07%	28.91	26.28	38.55	1
ZS	ZS261009P00237500	Put	2026-10-09	2	0.1	0.01	237.50	+11.90%	26.72	24.27	—	—
ZS	ZS261009P00235000	Put	2026-10-09	2	0.1	0.01	235.00	+10.72%	25.05	22.33	26.13	1
ZS	ZS261009P00232500	Put	2026-10-09	2	0.1	0.01	232.50	+9.54%	21.98	19.59	—	—
ZS	ZS261009P00230000	Put	2026-10-09	2	0.1	0.01	230.00	+8.36%	20.03	17.62	33.31	2
ZS	ZS261009P00227500	Put	2026-10-09	2	0.1	0.01	227.50	+7.18%	17.74	15.22	—	—
ZS	ZS261009P00225000	Put	2026-10-09	2	0.1	0.01	225.00	+6.01%	15.75	12.72	16.90	16
ZS	ZS261009P00222500	Put	2026-10-09	2	0.1	0.01	222.50	+4.83%	13.71	11.40	12.38	—
ZS	ZS261009P00220000	Put	2026-10-09	2	0.1	0.01	220.00	+3.65%	11.58	8.84	10.85	26
ZS	ZS261009P00217500	Put	2026-10-09	2	0.1	0.01	217.50	+2.47%	9.33	7.30	10.57	4
ZS	ZS261009P00215000	Put	2026-10-09	2	0.1	0.01	215.00	+1.30%	7.68	5.62	9.48	23
ZS	ZS261009P00212500	Put	2026-10-09	2	0.1	0.01	212.50	+0.12%	6.04	4.08	5.00	16
ZS	ZS261009P00210000	Put	2026-10-09	2	0.1	0.01	210.00	-1.06%	4.17	3.37	3.60	120
ZS	ZS261009P00207500	Put	2026-10-09	2	0.1	0.01	207.50	-2.24%	3.84	2.39	2.90	61
ZS	ZS261009P00205000	Put	2026-10-09	2	0.1	0.01	205.00	-3.42%	2.55	1.48	2.32	747
ZS	ZS261009P00202500	Put	2026-10-09	2	0.1	0.01	202.50	-4.59%	1.49	1.01	1.30	445
ZS	ZS261009P00200000	Put	2026-10-09	2	0.1	0.01	200.00	-5.77%	0.82	0.73	0.82	1,108
ZS	ZS261009P00197500	Put	2026-10-09	2	0.1	0.01	197.50	-6.95%	0.77	0.33	0.56	715
ZS	ZS261009P00195000	Put	2026-10-09	2	0.1	0.01	195.00	-8.13%	0.72	0.22	0.45	489
ZS	ZS261009P00192500	Put	2026-10-09	2	0.1	0.01	192.50	-9.31%	0.54	0.20	0.31	587
ZS	ZS261009P00190000	Put	2026-10-09	2	0.1	0.01	190.00	-10.48%	0.31	0.07	0.13	348
ZS	ZS261009P00187500	Put	2026-10-09	2	0.1	0.01	187.50	-11.66%	0.34	0.07	0.11	148
ZS	ZS261009P00185000	Put	2026-10-09	2	0.1	0.01	185.00	-12.84%	0.14	0.03	0.08	786
ZS	ZS261009P00182500	Put	2026-10-09	2	0.1	0.01	182.50	-14.02%	0.04	0.03	0.04	150
ZS	ZS261009P00180000	Put	2026-10-09	2	0.1	0.01	180.00	-15.19%	0.30	0.01	0.13	553
ZS	ZS261009P00177500	Put	2026-10-09	2	0.1	0.01	177.50	-16.37%	0.32	0.00	0.07	90
ZS	ZS261009P00175000	Put	2026-10-09	2	0.1	0.01	175.00	-17.55%	0.27	0.00	0.01	140
ZS	ZS261009P00172500	Put	2026-10-09	2	0.1	0.01	172.50	-18.73%	0.27	0.00	0.01	136
ZS	ZS261009P00170000	Put	2026-10-09	2	0.1	0.01	170.00	-19.91%	0.36	0.00	0.75	112
ZS	ZS261009P00167500	Put	2026-10-09	2	0.1	0.01	167.50	-21.08%	0.08	0.00	0.14	312
ZS	ZS261009P00165000	Put	2026-10-09	2	0.1	0.01	165.00	-22.26%	0.21	0.00	0.18	27
ZS	ZS261009P00162500	Put	2026-10-09	2	0.1	0.01	162.50	-23.44%	0.48	0.00	0.07	52
ZS	ZS261009P00160000	Put	2026-10-09	2	0.1	0.01	160.00	-24.62%	0.52	0.00	0.36	57
ZS	ZS261009P00157500	Put	2026-10-09	2	0.1	0.01	157.50	-25.80%	0.68	0.00	0.25	10
ZS	ZS261009P00155000	Put	2026-10-09	2	0.1	0.01	155.00	-26.97%	0.52	0.00	0.59	32
ZS	ZS261009P00152500	Put	2026-10-09	2	0.1	0.01	152.50	-28.15%	2.15	0.00	0.01	77
ZS	ZS261009P00150000	Put	2026-10-09	2	0.1	0.01	150.00	-29.33%	0.51	0.00	0.02	85
ZS	ZS261009P00149000	Put	2026-10-09	2	0.1	0.01	149.00	-29.80%	0.05	0.00	0.07	37
ZS	ZS261009P00148000	Put	2026-10-09	2	0.1	0.01	148.00	-30.27%	0.02	0.01	0.02	69
ZS	ZS261009P00147000	Put	2026-10-09	2	0.1	0.01	147.00	-30.74%	0.02	0.00	0.01	510
ZS	ZS261009P00146000	Put	2026-10-09	2	0.1	0.01	146.00	-31.21%	0.07	0.00	0.01	612
ZS	ZS261009P00145000	Put	2026-10-09	2	0.1	0.01	145.00	-31.68%	2.09	0.00	0.04	631
ZS	ZS261009P00140000	Put	2026-10-09	2	0.1	0.01	140.00	-34.04%	0.57	0.00	0.07	59
ZS	ZS261009P00135000	Put	2026-10-09	2	0.1	0.01	135.00	-36.40%	2.15	0.00	0.15	214
ZS	ZS261009P00130000	Put	2026-10-09	2	0.1	0.01	130.00	-38.75%	0.10	0.00	0.34	12
ZS	ZS261009P00125000	Put	2026-10-09	2	0.1	0.01	125.00	-41.11%	0.10	0.00	0.11	46
ZS	ZS261009P00120000	Put	2026-10-09	2	0.1	0.01	120.00	-43.46%	2.11	0.00	0.10	3
ZS	ZS261009P00115000	Put	2026-10-09	2	0.1	0.01	115.00	-45.82%	2.11	0.00	0.32	2
ZS	ZS261009P00110000	Put	2026-10-09	2	0.1	0.01	110.00	-48.17%	2.15	0.00	—	—
ZS	ZS261009P00105000	Put	2026-10-09	2	0.1	0.01	105.00	-50.53%	2.11	0.00	—	—
ZS	ZS261009P00100000	Put	2026-10-09	2	0.1	0.01	100.00	-52.89%	2.11	0.00	—	—
ZS	ZS261009P00095000	Put	2026-10-09	2	0.1	0.01	95.00	-55.24%	2.11	0.00	—	—
ZS	ZS261009P00090000	Put	2026-10-09	2	0.1	0.01	90.00	-57.60%	2.15	0.00	—	—
ZS	ZS261016C00280000	Call	2026-10-16	9	0.3	0.02	280.00	+31.92%	0.08	0.04	0.04	—
ZS	ZS261016C00270000	Call	2026-10-16	9	0.3	0.02	270.00	+27.21%	1.98	0.00	0.08	—
ZS	ZS261016C00260000	Call	2026-10-16	9	0.3	0.02	260.00	+22.50%	0.41	0.08	0.16	—
ZS	ZS261016C00255000	Call	2026-10-16	9	0.3	0.02	255.00	+20.14%	1.14	0.00	0.32	—
ZS	ZS261016C00250000	Call	2026-10-16	9	0.3	0.02	250.00	+17.79%	0.42	0.23	0.35	—
ZS	ZS261016C00245000	Call	2026-10-16	9	0.3	0.02	245.00	+15.43%	1.14	0.19	0.70	—
ZS	ZS261016C00240000	Call	2026-10-16	9	0.3	0.02	240.00	+13.07%	1.06	0.69	0.84	—
ZS	ZS261016C00235000	Call	2026-10-16	9	0.3	0.02	235.00	+10.72%	1.60	1.02	0.91	—
ZS	ZS261016C00232500	Call	2026-10-16	9	0.3	0.02	232.50	+9.54%	1.96	0.89	1.15	—
ZS	ZS261016C00230000	Call	2026-10-16	9	0.3	0.02	230.00	+8.36%	2.24	1.79	2.00	—
ZS	ZS261016C00227500	Call	2026-10-16	9	0.3	0.02	227.50	+7.18%	2.61	2.08	2.30	—
ZS	ZS261016C00225000	Call	2026-10-16	9	0.3	0.02	225.00	+6.01%	3.28	2.74	2.75	—
ZS	ZS261016C00222500	Call	2026-10-16	9	0.3	0.02	222.50	+4.83%	3.88	3.12	3.30	—
ZS	ZS261016C00220000	Call	2026-10-16	9	0.3	0.02	220.00	+3.65%	4.61	4.07	4.40	—
ZS	ZS261016C00217500	Call	2026-10-16	9	0.3	0.02	217.50	+2.47%	6.21	4.08	4.80	—
ZS	ZS261016C00215000	Call	2026-10-16	9	0.3	0.02	215.00	+1.30%	6.58	6.08	6.08	—
ZS	ZS261016C00212500	Call	2026-10-16	9	0.3	0.02	212.50	+0.12%	8.15	5.36	6.50	—
ZS	ZS261016C00210000	Call	2026-10-16	9	0.3	0.02	210.00	-1.06%	8.96	8.66	8.66	—
ZS	ZS261016C00207500	Call	2026-10-16	9	0.3	0.02	207.50	-2.24%	10.27	9.39	9.39	—
ZS	ZS261016C00205000	Call	2026-10-16	9	0.3	0.02	205.00	-3.42%	11.92	10.88	11.84	—
ZS	ZS261016C00202500	Call	2026-10-16	9	0.3	0.02	202.50	-4.59%	13.50	12.22	12.75	—
ZS	ZS261016C00200000	Call	2026-10-16	9	0.3	0.02	200.00	-5.77%	15.47	12.89	15.00	—
ZS	ZS261016C00197500	Call	2026-10-16	9	0.3	0.02	197.50	-6.95%	17.63	15.27	16.75	—
ZS	ZS261016C00195000	Call	2026-10-16	9	0.3	0.02	195.00	-8.13%	19.66	17.22	17.24	—
ZS	ZS261016C00192500	Call	2026-10-16	9	0.3	0.02	192.50	-9.31%	22.26	19.38	17.30	—
ZS	ZS261016C00190000	Call	2026-10-16	9	0.3	0.02	190.00	-10.48%	24.53	21.69	20.81	—
ZS	ZS261016C00187500	Call	2026-10-16	9	0.3	0.02	187.50	-11.66%	26.46	23.50	26.09	—
ZS	ZS261016C00185000	Call	2026-10-16	9	0.3	0.02	185.00	-12.84%	28.71	26.31	24.75	—
ZS	ZS261016C00182500	Call	2026-10-16	9	0.3	0.02	182.50	-14.02%	31.57	28.83	28.71	—
ZS	ZS261016C00180000	Call	2026-10-16	9	0.3	0.02	180.00	-15.19%	33.17	31.10	30.05	—
ZS	ZS261016C00177500	Call	2026-10-16	9	0.3	0.02	177.50	-16.37%	35.53	33.94	31.44	—
ZS	ZS261016C00175000	Call	2026-10-16	9	0.3	0.02	175.00	-17.55%	38.12	36.14	36.14	—
ZS	ZS261016C00172500	Call	2026-10-16	9	0.3	0.02	172.50	-18.73%	41.13	37.98	—	—
ZS	ZS261016C00170000	Call	2026-10-16	9	0.3	0.02	170.00	-19.91%	43.39	41.24	38.56	—
ZS	ZS261016C00165000	Call	2026-10-16	9	0.3	0.02	165.00	-22.26%	49.04	46.42	43.52	—
ZS	ZS261016C00160000	Call	2026-10-16	9	0.3	0.02	160.00	-24.62%	53.25	49.75	49.94	—
ZS	ZS261016C00155000	Call	2026-10-16	9	0.3	0.02	155.00	-26.97%	58.52	56.34	59.80	—
ZS	ZS261016C00150000	Call	2026-10-16	9	0.3	0.02	150.00	-29.33%	63.95	60.22	59.00	—
ZS	ZS261016C00145000	Call	2026-10-16	9	0.3	0.02	145.00	-31.68%	67.25	66.25	64.35	—
ZS	ZS261016C00140000	Call	2026-10-16	9	0.3	0.02	140.00	-34.04%	74.31	71.57	64.28	—
ZS	ZS261016C00135000	Call	2026-10-16	9	0.3	0.02	135.00	-36.40%	78.24	76.53	60.94	—
ZS	ZS261016C00130000	Call	2026-10-16	9	0.3	0.02	130.00	-38.75%	83.06	79.55	72.52	—
ZS	ZS261016C00125000	Call	2026-10-16	9	0.3	0.02	125.00	-41.11%	88.47	85.56	—	—
ZS	ZS261016C00120000	Call	2026-10-16	9	0.3	0.02	120.00	-43.46%	94.20	89.04	86.64	—
ZS	ZS261016C00115000	Call	2026-10-16	9	0.3	0.02	115.00	-45.82%	98.07	97.02	—	—
ZS	ZS261016C00110000	Call	2026-10-16	9	0.3	0.02	110.00	-48.17%	101.67	99.74	—	—
ZS	ZS261016C00105000	Call	2026-10-16	9	0.3	0.02	105.00	-50.53%	106.76	105.36	—	—
ZS	ZS261016C00100000	Call	2026-10-16	9	0.3	0.02	100.00	-52.89%	113.31	110.74	97.00	—
ZS	ZS261016C00095000	Call	2026-10-16	9	0.3	0.02	95.00	-55.24%	119.63	114.71	—	—
ZS	ZS261016P00280000	Put	2026-10-16	9	0.3	0.02	280.00	+31.92%	68.75	68.02	—	—
ZS	ZS261016P00270000	Put	2026-10-16	9	0.3	0.02	270.00	+27.21%	59.78	56.01	80.50	—
ZS	ZS261016P00260000	Put	2026-10-16	9	0.3	0.02	260.00	+22.50%	49.24	46.64	91.50	—
ZS	ZS261016P00255000	Put	2026-10-16	9	0.3	0.02	255.00	+20.14%	45.38	41.27	—	—
ZS	ZS261016P00250000	Put	2026-10-16	9	0.3	0.02	250.00	+17.79%	39.39	37.89	47.00	—
ZS	ZS261016P00245000	Put	2026-10-16	9	0.3	0.02	245.00	+15.43%	34.40	32.12	—	—
ZS	ZS261016P00240000	Put	2026-10-16	9	0.3	0.02	240.00	+13.07%	30.82	27.63	46.60	—
ZS	ZS261016P00235000	Put	2026-10-16	9	0.3	0.02	235.00	+10.72%	26.20	22.83	—	—
ZS	ZS261016P00232500	Put	2026-10-16	9	0.3	0.02	232.50	+9.54%	23.15	20.79	—	—
ZS	ZS261016P00230000	Put	2026-10-16	9	0.3	0.02	230.00	+8.36%	21.37	17.91	33.63	—
ZS	ZS261016P00227500	Put	2026-10-16	9	0.3	0.02	227.50	+7.18%	19.36	16.52	—	—
ZS	ZS261016P00225000	Put	2026-10-16	9	0.3	0.02	225.00	+6.01%	17.42	15.04	23.82	—
ZS	ZS261016P00222500	Put	2026-10-16	9	0.3	0.02	222.50	+4.83%	15.24	12.87	15.90	—
ZS	ZS261016P00220000	Put	2026-10-16	9	0.3	0.02	220.00	+3.65%	13.88	11.41	13.36	—
ZS	ZS261016P00217500	Put	2026-10-16	9	0.3	0.02	217.50	+2.47%	11.81	9.61	12.15	—
ZS	ZS261016P00215000	Put	2026-10-16	9	0.3	0.02	215.00	+1.30%	10.43	8.35	10.69	—
ZS	ZS261016P00212500	Put	2026-10-16	9	0.3	0.02	212.50	+0.12%	8.74	6.63	8.55	—
ZS	ZS261016P00210000	Put	2026-10-16	9	0.3	0.02	210.00	-1.06%	7.12	5.78	6.40	—
ZS	ZS261016P00207500	Put	2026-10-16	9	0.3	0.02	207.50	-2.24%	6.59	4.47	6.20	—
ZS	ZS261016P00205000	Put	2026-10-16	9	0.3	0.02	205.00	-3.42%	5.36	3.73	4.40	—
ZS	ZS261016P00202500	Put	2026-10-16	9	0.3	0.02	202.50	-4.59%	3.87	2.96	3.50	—
ZS	ZS261016P00200000	Put	2026-10-16	9	0.3	0.02	200.00	-5.77%	3.42	2.16	2.50	—
ZS	ZS261016P00197500	Put	2026-10-16	9	0.3	0.02	197.50	-6.95%	3.17	1.70	2.62	—
ZS	ZS261016P00195000	Put	2026-10-16	9	0.3	0.02	195.00	-8.13%	2.02	1.36	1.69	—
ZS	ZS261016P00192500	Put	2026-10-16	9	0.3	0.02	192.50	-9.31%	1.86	0.91	1.20	—
ZS	ZS261016P00190000	Put	2026-10-16	9	0.3	0.02	190.00	-10.48%	1.27	0.78	1.08	—
ZS	ZS261016P00187500	Put	2026-10-16	9	0.3	0.02	187.50	-11.66%	1.00	0.52	0.90	—
ZS	ZS261016P00185000	Put	2026-10-16	9	0.3	0.02	185.00	-12.84%	0.62	0.34	0.50	—
ZS	ZS261016P00182500	Put	2026-10-16	9	0.3	0.02	182.50	-14.02%	1.31	0.00	0.52	—
ZS	ZS261016P00180000	Put	2026-10-16	9	0.3	0.02	180.00	-15.19%	0.31	0.21	0.31	—
ZS	ZS261016P00177500	Put	2026-10-16	9	0.3	0.02	177.50	-16.37%	0.63	0.17	0.30	—
ZS	ZS261016P00175000	Put	2026-10-16	9	0.3	0.02	175.00	-17.55%	0.37	0.01	0.15	—
ZS	ZS261016P00172500	Put	2026-10-16	9	0.3	0.02	172.50	-18.73%	0.41	0.00	0.11	—
ZS	ZS261016P00170000	Put	2026-10-16	9	0.3	0.02	170.00	-19.91%	0.30	0.00	0.07	—
ZS	ZS261016P00165000	Put	2026-10-16	9	0.3	0.02	165.00	-22.26%	0.15	0.01	0.06	—
ZS	ZS261016P00160000	Put	2026-10-16	9	0.3	0.02	160.00	-24.62%	0.26	0.00	0.05	—
ZS	ZS261016P00155000	Put	2026-10-16	9	0.3	0.02	155.00	-26.97%	2.16	0.00	0.04	—
ZS	ZS261016P00150000	Put	2026-10-16	9	0.3	0.02	150.00	-29.33%	0.05	0.03	0.02	—
ZS	ZS261016P00145000	Put	2026-10-16	9	0.3	0.02	145.00	-31.68%	0.30	0.00	0.08	—
ZS	ZS261016P00140000	Put	2026-10-16	9	0.3	0.02	140.00	-34.04%	0.97	0.00	0.01	—
ZS	ZS261016P00135000	Put	2026-10-16	9	0.3	0.02	135.00	-36.40%	0.41	0.00	0.12	—
ZS	ZS261016P00130000	Put	2026-10-16	9	0.3	0.02	130.00	-38.75%	0.64	0.00	0.01	—
ZS	ZS261016P00125000	Put	2026-10-16	9	0.3	0.02	125.00	-41.11%	2.11	0.00	0.07	—
ZS	ZS261016P00120000	Put	2026-10-16	9	0.3	0.02	120.00	-43.46%	1.28	0.00	0.01	—
ZS	ZS261016P00115000	Put	2026-10-16	9	0.3	0.02	115.00	-45.82%	2.15	0.00	0.22	—
ZS	ZS261016P00110000	Put	2026-10-16	9	0.3	0.02	110.00	-48.17%	2.11	0.00	0.07	—
ZS	ZS261016P00105000	Put	2026-10-16	9	0.3	0.02	105.00	-50.53%	2.11	0.00	0.12	—
ZS	ZS261016P00100000	Put	2026-10-16	9	0.3	0.02	100.00	-52.89%	2.17	0.00	0.05	—
ZS	ZS261016P00095000	Put	2026-10-16	9	0.3	0.02	95.00	-55.24%	2.11	0.00	—	—
ZS	ZS261023C00285000	Call	2026-10-23	16	0.5	0.04	285.00	+34.28%	0.46	0.00	0.11	—
ZS	ZS261023C00280000	Call	2026-10-23	16	0.5	0.04	280.00	+31.92%	2.20	0.00	0.08	—
ZS	ZS261023C00275000	Call	2026-10-23	16	0.5	0.04	275.00	+29.56%	1.11	0.01	0.66	—
ZS	ZS261023C00270000	Call	2026-10-23	16	0.5	0.04	270.00	+27.21%	2.28	0.00	0.65	—
ZS	ZS261023C00265000	Call	2026-10-23	16	0.5	0.04	265.00	+24.85%	2.41	0.00	0.81	—
ZS	ZS261023C00260000	Call	2026-10-23	16	0.5	0.04	260.00	+22.50%	0.78	0.01	0.74	—
ZS	ZS261023C00255000	Call	2026-10-23	16	0.5	0.04	255.00	+20.14%	2.61	0.01	0.70	—
ZS	ZS261023C00250000	Call	2026-10-23	16	0.5	0.04	250.00	+17.79%	1.29	0.64	0.90	—
ZS	ZS261023C00245000	Call	2026-10-23	16	0.5	0.04	245.00	+15.43%	1.70	0.60	1.20	—
ZS	ZS261023C00240000	Call	2026-10-23	16	0.5	0.04	240.00	+13.07%	2.24	1.59	1.80	—
ZS	ZS261023C00235000	Call	2026-10-23	16	0.5	0.04	235.00	+10.72%	3.30	1.65	2.43	—
ZS	ZS261023C00232500	Call	2026-10-23	16	0.5	0.04	232.50	+9.54%	3.93	2.50	3.30	—
ZS	ZS261023C00230000	Call	2026-10-23	16	0.5	0.04	230.00	+8.36%	3.97	2.65	3.68	—
ZS	ZS261023C00227500	Call	2026-10-23	16	0.5	0.04	227.50	+7.18%	4.76	3.14	4.75	—
ZS	ZS261023C00225000	Call	2026-10-23	16	0.5	0.04	225.00	+6.01%	5.17	3.59	4.70	—
ZS	ZS261023C00222500	Call	2026-10-23	16	0.5	0.04	222.50	+4.83%	6.03	4.22	4.60	—
ZS	ZS261023C00220000	Call	2026-10-23	16	0.5	0.04	220.00	+3.65%	6.41	5.53	5.60	—
ZS	ZS261023C00217500	Call	2026-10-23	16	0.5	0.04	217.50	+2.47%	8.33	5.72	7.40	—
ZS	ZS261023C00215000	Call	2026-10-23	16	0.5	0.04	215.00	+1.30%	8.93	7.02	7.95	—
ZS	ZS261023C00212500	Call	2026-10-23	16	0.5	0.04	212.50	+0.12%	10.17	7.68	8.10	—
ZS	ZS261023C00210000	Call	2026-10-23	16	0.5	0.04	210.00	-1.06%	10.99	9.41	10.30	—
ZS	ZS261023C00207500	Call	2026-10-23	16	0.5	0.04	207.50	-2.24%	12.65	10.57	10.73	—
ZS	ZS261023C00205000	Call	2026-10-23	16	0.5	0.04	205.00	-3.42%	13.99	12.10	13.19	—
ZS	ZS261023C00202500	Call	2026-10-23	16	0.5	0.04	202.50	-4.59%	16.18	13.55	9.80	—
ZS	ZS261023C00200000	Call	2026-10-23	16	0.5	0.04	200.00	-5.77%	17.10	14.88	14.69	—
ZS	ZS261023C00197500	Call	2026-10-23	16	0.5	0.04	197.50	-6.95%	18.95	16.73	21.02	—
ZS	ZS261023C00195000	Call	2026-10-23	16	0.5	0.04	195.00	-8.13%	21.88	18.54	18.20	—
ZS	ZS261023C00192500	Call	2026-10-23	16	0.5	0.04	192.50	-9.31%	23.90	20.80	16.05	—
ZS	ZS261023C00190000	Call	2026-10-23	16	0.5	0.04	190.00	-10.48%	25.54	22.80	18.65	—
ZS	ZS261023C00187500	Call	2026-10-23	16	0.5	0.04	187.50	-11.66%	27.42	25.87	29.12	—
ZS	ZS261023C00185000	Call	2026-10-23	16	0.5	0.04	185.00	-12.84%	29.30	27.46	18.75	—
ZS	ZS261023C00182500	Call	2026-10-23	16	0.5	0.04	182.50	-14.02%	32.17	29.43	19.75	—
ZS	ZS261023C00180000	Call	2026-10-23	16	0.5	0.04	180.00	-15.19%	34.48	31.74	30.37	—
ZS	ZS261023C00177500	Call	2026-10-23	16	0.5	0.04	177.50	-16.37%	36.71	34.58	23.28	—
ZS	ZS261023C00175000	Call	2026-10-23	16	0.5	0.04	175.00	-17.55%	39.13	35.59	35.50	—
ZS	ZS261023C00172500	Call	2026-10-23	16	0.5	0.04	172.50	-18.73%	42.27	39.08	31.29	—
ZS	ZS261023C00170000	Call	2026-10-23	16	0.5	0.04	170.00	-19.91%	43.45	41.41	45.75	—
ZS	ZS261023C00167500	Call	2026-10-23	16	0.5	0.04	167.50	-21.08%	46.84	43.34	30.95	—
ZS	ZS261023C00165000	Call	2026-10-23	16	0.5	0.04	165.00	-22.26%	48.55	46.37	30.50	—
ZS	ZS261023C00162500	Call	2026-10-23	16	0.5	0.04	162.50	-23.44%	50.62	48.61	41.81	—
ZS	ZS261023C00160000	Call	2026-10-23	16	0.5	0.04	160.00	-24.62%	53.45	50.61	38.23	—
ZS	ZS261023C00157500	Call	2026-10-23	16	0.5	0.04	157.50	-25.80%	56.34	52.79	35.80	—
ZS	ZS261023C00155000	Call	2026-10-23	16	0.5	0.04	155.00	-26.97%	58.69	55.48	14.57	—
ZS	ZS261023C00152500	Call	2026-10-23	16	0.5	0.04	152.50	-28.15%	59.95	58.99	—	—
ZS	ZS261023C00150000	Call	2026-10-23	16	0.5	0.04	150.00	-29.33%	62.64	61.53	32.40	—
ZS	ZS261023C00149000	Call	2026-10-23	16	0.5	0.04	149.00	-29.80%	65.49	60.94	—	—
ZS	ZS261023C00148000	Call	2026-10-23	16	0.5	0.04	148.00	-30.27%	65.49	62.39	—	—
ZS	ZS261023C00147000	Call	2026-10-23	16	0.5	0.04	147.00	-30.74%	66.70	63.94	—	—
ZS	ZS261023C00146000	Call	2026-10-23	16	0.5	0.04	146.00	-31.21%	67.11	65.51	—	—
ZS	ZS261023C00145000	Call	2026-10-23	16	0.5	0.04	145.00	-31.68%	67.51	65.98	56.85	—
ZS	ZS261023C00140000	Call	2026-10-23	16	0.5	0.04	140.00	-34.04%	73.09	69.80	—	—
ZS	ZS261023C00135000	Call	2026-10-23	16	0.5	0.04	135.00	-36.40%	79.94	74.78	—	—
ZS	ZS261023C00130000	Call	2026-10-23	16	0.5	0.04	130.00	-38.75%	83.75	80.35	—	—
ZS	ZS261023C00125000	Call	2026-10-23	16	0.5	0.04	125.00	-41.11%	87.55	84.22	—	—
ZS	ZS261023C00120000	Call	2026-10-23	16	0.5	0.04	120.00	-43.46%	94.31	89.44	74.27	—
ZS	ZS261023C00115000	Call	2026-10-23	16	0.5	0.04	115.00	-45.82%	100.24	94.42	—	—
ZS	ZS261023C00110000	Call	2026-10-23	16	0.5	0.04	110.00	-48.17%	105.21	102.54	96.77	—
ZS	ZS261023C00105000	Call	2026-10-23	16	0.5	0.04	105.00	-50.53%	106.37	103.86	—	—
ZS	ZS261023C00100000	Call	2026-10-23	16	0.5	0.04	100.00	-52.89%	115.46	112.23	—	—
ZS	ZS261023C00095000	Call	2026-10-23	16	0.5	0.04	95.00	-55.24%	120.39	114.74	—	—
ZS	ZS261023C00090000	Call	2026-10-23	16	0.5	0.04	90.00	-57.60%	122.69	121.23	—	—
ZS	ZS261023P00285000	Put	2026-10-23	16	0.5	0.04	285.00	+34.28%	74.09	72.79	—	—
ZS	ZS261023P00280000	Put	2026-10-23	16	0.5	0.04	280.00	+31.92%	70.54	66.86	67.06	—
ZS	ZS261023P00275000	Put	2026-10-23	16	0.5	0.04	275.00	+29.56%	63.69	61.88	—	—
ZS	ZS261023P00270000	Put	2026-10-23	16	0.5	0.04	270.00	+27.21%	60.13	57.97	68.75	—
ZS	ZS261023P00265000	Put	2026-10-23	16	0.5	0.04	265.00	+24.85%	54.68	53.00	57.11	—
ZS	ZS261023P00260000	Put	2026-10-23	16	0.5	0.04	260.00	+22.50%	50.43	47.65	63.22	—
ZS	ZS261023P00255000	Put	2026-10-23	16	0.5	0.04	255.00	+20.14%	44.45	41.71	—	—
ZS	ZS261023P00250000	Put	2026-10-23	16	0.5	0.04	250.00	+17.79%	40.92	37.63	39.85	—
ZS	ZS261023P00245000	Put	2026-10-23	16	0.5	0.04	245.00	+15.43%	36.12	32.20	34.44	—
ZS	ZS261023P00240000	Put	2026-10-23	16	0.5	0.04	240.00	+13.07%	31.32	28.06	31.39	—
ZS	ZS261023P00235000	Put	2026-10-23	16	0.5	0.04	235.00	+10.72%	27.15	24.47	—	—
ZS	ZS261023P00232500	Put	2026-10-23	16	0.5	0.04	232.50	+9.54%	24.79	22.16	25.15	—
ZS	ZS261023P00230000	Put	2026-10-23	16	0.5	0.04	230.00	+8.36%	23.21	20.46	28.50	—
ZS	ZS261023P00227500	Put	2026-10-23	16	0.5	0.04	227.50	+7.18%	21.02	18.50	—	—
ZS	ZS261023P00225000	Put	2026-10-23	16	0.5	0.04	225.00	+6.01%	19.13	16.72	54.45	—
ZS	ZS261023P00222500	Put	2026-10-23	16	0.5	0.04	222.50	+4.83%	17.29	14.62	16.35	—
ZS	ZS261023P00220000	Put	2026-10-23	16	0.5	0.04	220.00	+3.65%	15.77	12.91	27.13	—
ZS	ZS261023P00217500	Put	2026-10-23	16	0.5	0.04	217.50	+2.47%	14.17	11.64	14.99	—
ZS	ZS261023P00215000	Put	2026-10-23	16	0.5	0.04	215.00	+1.30%	12.78	10.30	13.09	—
ZS	ZS261023P00212500	Put	2026-10-23	16	0.5	0.04	212.50	+0.12%	11.29	8.41	10.10	—
ZS	ZS261023P00210000	Put	2026-10-23	16	0.5	0.04	210.00	-1.06%	10.01	7.45	8.90	—
ZS	ZS261023P00207500	Put	2026-10-23	16	0.5	0.04	207.50	-2.24%	8.92	6.43	8.50	—
ZS	ZS261023P00205000	Put	2026-10-23	16	0.5	0.04	205.00	-3.42%	7.85	4.84	7.09	—
ZS	ZS261023P00202500	Put	2026-10-23	16	0.5	0.04	202.50	-4.59%	6.81	4.78	6.20	—
ZS	ZS261023P00200000	Put	2026-10-23	16	0.5	0.04	200.00	-5.77%	5.37	3.53	5.55	—
ZS	ZS261023P00197500	Put	2026-10-23	16	0.5	0.04	197.50	-6.95%	4.30	2.96	4.50	—
ZS	ZS261023P00195000	Put	2026-10-23	16	0.5	0.04	195.00	-8.13%	3.82	2.51	3.66	—
ZS	ZS261023P00192500	Put	2026-10-23	16	0.5	0.04	192.50	-9.31%	3.68	1.72	2.95	—
ZS	ZS261023P00190000	Put	2026-10-23	16	0.5	0.04	190.00	-10.48%	2.57	1.50	2.26	—
ZS	ZS261023P00187500	Put	2026-10-23	16	0.5	0.04	187.50	-11.66%	2.27	1.27	1.99	—
ZS	ZS261023P00185000	Put	2026-10-23	16	0.5	0.04	185.00	-12.84%	2.03	0.88	2.17	—
ZS	ZS261023P00182500	Put	2026-10-23	16	0.5	0.04	182.50	-14.02%	2.00	0.76	1.20	—
ZS	ZS261023P00180000	Put	2026-10-23	16	0.5	0.04	180.00	-15.19%	1.16	0.63	0.75	—
ZS	ZS261023P00177500	Put	2026-10-23	16	0.5	0.04	177.50	-16.37%	0.98	0.30	1.85	—
ZS	ZS261023P00175000	Put	2026-10-23	16	0.5	0.04	175.00	-17.55%	1.41	0.02	0.50	—
ZS	ZS261023P00172500	Put	2026-10-23	16	0.5	0.04	172.50	-18.73%	2.48	0.00	0.50	—
ZS	ZS261023P00170000	Put	2026-10-23	16	0.5	0.04	170.00	-19.91%	1.94	0.09	0.49	—
ZS	ZS261023P00167500	Put	2026-10-23	16	0.5	0.04	167.50	-21.08%	2.32	0.00	0.39	—
ZS	ZS261023P00165000	Put	2026-10-23	16	0.5	0.04	165.00	-22.26%	0.96	0.06	0.94	—
ZS	ZS261023P00162500	Put	2026-10-23	16	0.5	0.04	162.50	-23.44%	1.34	0.00	0.83	—
ZS	ZS261023P00160000	Put	2026-10-23	16	0.5	0.04	160.00	-24.62%	0.86	0.00	0.27	—
ZS	ZS261023P00157500	Put	2026-10-23	16	0.5	0.04	157.50	-25.80%	2.19	0.00	0.32	—
ZS	ZS261023P00155000	Put	2026-10-23	16	0.5	0.04	155.00	-26.97%	2.19	0.00	0.75	—
ZS	ZS261023P00152500	Put	2026-10-23	16	0.5	0.04	152.50	-28.15%	2.15	0.00	0.05	—
ZS	ZS261023P00150000	Put	2026-10-23	16	0.5	0.04	150.00	-29.33%	2.11	0.00	0.80	—
ZS	ZS261023P00149000	Put	2026-10-23	16	0.5	0.04	149.00	-29.80%	2.11	0.00	0.84	—
ZS	ZS261023P00148000	Put	2026-10-23	16	0.5	0.04	148.00	-30.27%	2.16	0.00	0.47	—
ZS	ZS261023P00147000	Put	2026-10-23	16	0.5	0.04	147.00	-30.74%	2.15	0.00	1.23	—
ZS	ZS261023P00146000	Put	2026-10-23	16	0.5	0.04	146.00	-31.21%	2.15	0.00	0.30	—
ZS	ZS261023P00145000	Put	2026-10-23	16	0.5	0.04	145.00	-31.68%	2.11	0.00	0.11	—
ZS	ZS261023P00140000	Put	2026-10-23	16	0.5	0.04	140.00	-34.04%	2.09	0.00	0.08	—
ZS	ZS261023P00135000	Put	2026-10-23	16	0.5	0.04	135.00	-36.40%	2.15	0.00	0.40	—
ZS	ZS261023P00130000	Put	2026-10-23	16	0.5	0.04	130.00	-38.75%	2.16	0.00	0.23	—
ZS	ZS261023P00125000	Put	2026-10-23	16	0.5	0.04	125.00	-41.11%	0.48	0.00	0.37	—
ZS	ZS261023P00120000	Put	2026-10-23	16	0.5	0.04	120.00	-43.46%	2.15	0.00	—	—
ZS	ZS261023P00115000	Put	2026-10-23	16	0.5	0.04	115.00	-45.82%	2.15	0.00	0.81	—
ZS	ZS261023P00110000	Put	2026-10-23	16	0.5	0.04	110.00	-48.17%	2.15	0.00	0.62	—
ZS	ZS261023P00105000	Put	2026-10-23	16	0.5	0.04	105.00	-50.53%	2.11	0.00	0.05	—
ZS	ZS261023P00100000	Put	2026-10-23	16	0.5	0.04	100.00	-52.89%	2.15	0.00	—	—
ZS	ZS261023P00095000	Put	2026-10-23	16	0.5	0.04	95.00	-55.24%	2.17	0.00	—	—
ZS	ZS261023P00090000	Put	2026-10-23	16	0.5	0.04	90.00	-57.60%	2.11	0.00	—	—
ZS	ZS261030C00285000	Call	2026-10-30	23	0.8	0.06	285.00	+34.28%	2.36	0.05	1.13	—
ZS	ZS261030C00280000	Call	2026-10-30	23	0.8	0.06	280.00	+31.92%	2.19	0.00	1.01	—
ZS	ZS261030C00275000	Call	2026-10-30	23	0.8	0.06	275.00	+29.56%	2.22	0.00	1.56	—
ZS	ZS261030C00270000	Call	2026-10-30	23	0.8	0.06	270.00	+27.21%	0.74	0.26	0.65	—
ZS	ZS261030C00265000	Call	2026-10-30	23	0.8	0.06	265.00	+24.85%	1.48	0.03	1.35	—
ZS	ZS261030C00260000	Call	2026-10-30	23	0.8	0.06	260.00	+22.50%	1.32	0.01	0.99	—
ZS	ZS261030C00255000	Call	2026-10-30	23	0.8	0.06	255.00	+20.14%	2.24	0.03	1.15	—
ZS	ZS261030C00250000	Call	2026-10-30	23	0.8	0.06	250.00	+17.79%	2.91	1.55	2.62	—
ZS	ZS261030C00245000	Call	2026-10-30	23	0.8	0.06	245.00	+15.43%	2.68	1.65	2.70	—
ZS	ZS261030C00240000	Call	2026-10-30	23	0.8	0.06	240.00	+13.07%	4.03	1.64	2.05	—
ZS	ZS261030C00235000	Call	2026-10-30	23	0.8	0.06	235.00	+10.72%	4.48	3.45	3.95	—
ZS	ZS261030C00232500	Call	2026-10-30	23	0.8	0.06	232.50	+9.54%	5.39	3.16	2.81	—
ZS	ZS261030C00230000	Call	2026-10-30	23	0.8	0.06	230.00	+8.36%	6.31	3.62	4.27	—
ZS	ZS261030C00227500	Call	2026-10-30	23	0.8	0.06	227.50	+7.18%	6.63	4.43	5.54	—
ZS	ZS261030C00225000	Call	2026-10-30	23	0.8	0.06	225.00	+6.01%	7.53	4.58	5.55	—
ZS	ZS261030C00222500	Call	2026-10-30	23	0.8	0.06	222.50	+4.83%	8.15	6.28	8.82	—
ZS	ZS261030C00220000	Call	2026-10-30	23	0.8	0.06	220.00	+3.65%	9.07	6.61	7.45	—
ZS	ZS261030C00217500	Call	2026-10-30	23	0.8	0.06	217.50	+2.47%	9.85	7.48	10.53	—
ZS	ZS261030C00215000	Call	2026-10-30	23	0.8	0.06	215.00	+1.30%	10.89	8.95	10.15	—
ZS	ZS261030C00212500	Call	2026-10-30	23	0.8	0.06	212.50	+0.12%	12.15	9.62	10.71	—
ZS	ZS261030C00210000	Call	2026-10-30	23	0.8	0.06	210.00	-1.06%	13.22	11.05	11.40	—
ZS	ZS261030C00207500	Call	2026-10-30	23	0.8	0.06	207.50	-2.24%	14.43	12.60	13.90	—
ZS	ZS261030C00205000	Call	2026-10-30	23	0.8	0.06	205.00	-3.42%	16.11	14.85	15.31	—
ZS	ZS261030C00202500	Call	2026-10-30	23	0.8	0.06	202.50	-4.59%	17.83	14.87	14.10	—
ZS	ZS261030C00200000	Call	2026-10-30	23	0.8	0.06	200.00	-5.77%	19.14	16.69	17.50	—
ZS	ZS261030C00197500	Call	2026-10-30	23	0.8	0.06	197.50	-6.95%	21.29	18.57	18.64	—
ZS	ZS261030C00195000	Call	2026-10-30	23	0.8	0.06	195.00	-8.13%	23.91	19.72	19.98	—
ZS	ZS261030C00192500	Call	2026-10-30	23	0.8	0.06	192.50	-9.31%	24.68	21.69	21.30	—
ZS	ZS261030C00190000	Call	2026-10-30	23	0.8	0.06	190.00	-10.48%	26.70	23.97	22.95	—
ZS	ZS261030C00187500	Call	2026-10-30	23	0.8	0.06	187.50	-11.66%	29.27	26.76	17.17	—
ZS	ZS261030C00185000	Call	2026-10-30	23	0.8	0.06	185.00	-12.84%	30.40	28.75	26.91	—
ZS	ZS261030C00182500	Call	2026-10-30	23	0.8	0.06	182.50	-14.02%	33.05	29.96	26.95	—
ZS	ZS261030C00180000	Call	2026-10-30	23	0.8	0.06	180.00	-15.19%	35.86	32.25	23.45	—
ZS	ZS261030C00177500	Call	2026-10-30	23	0.8	0.06	177.50	-16.37%	37.84	34.04	23.64	—
ZS	ZS261030C00175000	Call	2026-10-30	23	0.8	0.06	175.00	-17.55%	39.70	37.50	31.95	—
ZS	ZS261030C00172500	Call	2026-10-30	23	0.8	0.06	172.50	-18.73%	41.05	39.10	29.87	—
ZS	ZS261030C00170000	Call	2026-10-30	23	0.8	0.06	170.00	-19.91%	44.86	41.00	35.55	—
ZS	ZS261030C00167500	Call	2026-10-30	23	0.8	0.06	167.50	-21.08%	47.31	44.69	31.75	—
ZS	ZS261030C00165000	Call	2026-10-30	23	0.8	0.06	165.00	-22.26%	48.30	45.48	42.43	—
ZS	ZS261030C00162500	Call	2026-10-30	23	0.8	0.06	162.50	-23.44%	52.38	47.84	—	—
ZS	ZS261030C00160000	Call	2026-10-30	23	0.8	0.06	160.00	-24.62%	54.77	51.72	55.60	—
ZS	ZS261030C00157500	Call	2026-10-30	23	0.8	0.06	157.50	-25.80%	57.19	52.84	42.78	—
ZS	ZS261030C00155000	Call	2026-10-30	23	0.8	0.06	155.00	-26.97%	59.32	55.76	40.78	—
ZS	ZS261030C00152500	Call	2026-10-30	23	0.8	0.06	152.50	-28.15%	60.98	58.24	61.34	—
ZS	ZS261030C00150000	Call	2026-10-30	23	0.8	0.06	150.00	-29.33%	64.83	60.89	64.38	—
ZS	ZS261030C00145000	Call	2026-10-30	23	0.8	0.06	145.00	-31.68%	69.34	64.75	59.55	—
ZS	ZS261030C00140000	Call	2026-10-30	23	0.8	0.06	140.00	-34.04%	75.33	69.61	—	—
ZS	ZS261030C00135000	Call	2026-10-30	23	0.8	0.06	135.00	-36.40%	78.15	75.28	—	—
ZS	ZS261030C00130000	Call	2026-10-30	23	0.8	0.06	130.00	-38.75%	84.82	81.84	68.45	—
ZS	ZS261030C00125000	Call	2026-10-30	23	0.8	0.06	125.00	-41.11%	87.77	84.61	—	—
ZS	ZS261030C00120000	Call	2026-10-30	23	0.8	0.06	120.00	-43.46%	94.80	90.62	—	—
ZS	ZS261030C00115000	Call	2026-10-30	23	0.8	0.06	115.00	-45.82%	97.46	94.25	93.44	—
ZS	ZS261030C00110000	Call	2026-10-30	23	0.8	0.06	110.00	-48.17%	104.64	99.87	—	—
ZS	ZS261030C00105000	Call	2026-10-30	23	0.8	0.06	105.00	-50.53%	110.14	106.47	—	—
ZS	ZS261030C00100000	Call	2026-10-30	23	0.8	0.06	100.00	-52.89%	115.74	111.97	—	—
ZS	ZS261030C00095000	Call	2026-10-30	23	0.8	0.06	95.00	-55.24%	121.04	116.68	—	—
ZS	ZS261030C00090000	Call	2026-10-30	23	0.8	0.06	90.00	-57.60%	122.72	122.54	—	—
ZS	ZS261030P00285000	Put	2026-10-30	23	0.8	0.06	285.00	+34.28%	74.23	71.76	77.21	—
ZS	ZS261030P00280000	Put	2026-10-30	23	0.8	0.06	280.00	+31.92%	69.04	66.94	71.96	—
ZS	ZS261030P00275000	Put	2026-10-30	23	0.8	0.06	275.00	+29.56%	65.36	61.35	—	—
ZS	ZS261030P00270000	Put	2026-10-30	23	0.8	0.06	270.00	+27.21%	59.48	55.80	—	—
ZS	ZS261030P00265000	Put	2026-10-30	23	0.8	0.06	265.00	+24.85%	55.04	51.41	—	—
ZS	ZS261030P00260000	Put	2026-10-30	23	0.8	0.06	260.00	+22.50%	50.82	46.43	—	—
ZS	ZS261030P00255000	Put	2026-10-30	23	0.8	0.06	255.00	+20.14%	44.63	43.28	—	—
ZS	ZS261030P00250000	Put	2026-10-30	23	0.8	0.06	250.00	+17.79%	41.03	37.84	40.35	—
ZS	ZS261030P00245000	Put	2026-10-30	23	0.8	0.06	245.00	+15.43%	35.79	34.07	—	—
ZS	ZS261030P00240000	Put	2026-10-30	23	0.8	0.06	240.00	+13.07%	31.80	29.48	—	—
ZS	ZS261030P00235000	Put	2026-10-30	23	0.8	0.06	235.00	+10.72%	27.22	24.80	27.10	—
ZS	ZS261030P00232500	Put	2026-10-30	23	0.8	0.06	232.50	+9.54%	25.71	23.29	—	—
ZS	ZS261030P00230000	Put	2026-10-30	23	0.8	0.06	230.00	+8.36%	24.62	21.90	—	—
ZS	ZS261030P00227500	Put	2026-10-30	23	0.8	0.06	227.50	+7.18%	22.33	19.76	—	—
ZS	ZS261030P00225000	Put	2026-10-30	23	0.8	0.06	225.00	+6.01%	20.84	18.04	—	—
ZS	ZS261030P00222500	Put	2026-10-30	23	0.8	0.06	222.50	+4.83%	19.26	16.52	27.05	—
ZS	ZS261030P00220000	Put	2026-10-30	23	0.8	0.06	220.00	+3.65%	17.25	14.88	31.25	—
ZS	ZS261030P00217500	Put	2026-10-30	23	0.8	0.06	217.50	+2.47%	15.76	13.12	16.65	—
ZS	ZS261030P00215000	Put	2026-10-30	23	0.8	0.06	215.00	+1.30%	14.15	11.57	14.99	—
ZS	ZS261030P00212500	Put	2026-10-30	23	0.8	0.06	212.50	+0.12%	12.66	10.39	13.50	—
ZS	ZS261030P00210000	Put	2026-10-30	23	0.8	0.06	210.00	-1.06%	11.36	8.90	11.15	—
ZS	ZS261030P00207500	Put	2026-10-30	23	0.8	0.06	207.50	-2.24%	10.43	8.25	10.55	—
ZS	ZS261030P00205000	Put	2026-10-30	23	0.8	0.06	205.00	-3.42%	8.94	6.78	9.30	—
ZS	ZS261030P00202500	Put	2026-10-30	23	0.8	0.06	202.50	-4.59%	8.13	6.19	8.30	—
ZS	ZS261030P00200000	Put	2026-10-30	23	0.8	0.06	200.00	-5.77%	7.65	5.27	7.20	—
ZS	ZS261030P00197500	Put	2026-10-30	23	0.8	0.06	197.50	-6.95%	6.54	4.31	8.85	—
ZS	ZS261030P00195000	Put	2026-10-30	23	0.8	0.06	195.00	-8.13%	6.19	3.33	4.25	—
ZS	ZS261030P00192500	Put	2026-10-30	23	0.8	0.06	192.50	-9.31%	5.36	3.25	6.59	—
ZS	ZS261030P00190000	Put	2026-10-30	23	0.8	0.06	190.00	-10.48%	3.97	2.32	2.94	—
ZS	ZS261030P00187500	Put	2026-10-30	23	0.8	0.06	187.50	-11.66%	4.14	2.11	2.49	—
ZS	ZS261030P00185000	Put	2026-10-30	23	0.8	0.06	185.00	-12.84%	3.03	1.77	2.60	—
ZS	ZS261030P00182500	Put	2026-10-30	23	0.8	0.06	182.50	-14.02%	2.95	1.52	2.19	—
ZS	ZS261030P00180000	Put	2026-10-30	23	0.8	0.06	180.00	-15.19%	2.27	1.13	1.50	—
ZS	ZS261030P00177500	Put	2026-10-30	23	0.8	0.06	177.50	-16.37%	2.49	0.86	1.50	—
ZS	ZS261030P00175000	Put	2026-10-30	23	0.8	0.06	175.00	-17.55%	1.48	0.67	1.05	—
ZS	ZS261030P00172500	Put	2026-10-30	23	0.8	0.06	172.50	-18.73%	1.34	0.35	1.04	—
ZS	ZS261030P00170000	Put	2026-10-30	23	0.8	0.06	170.00	-19.91%	1.71	0.49	0.70	—
ZS	ZS261030P00167500	Put	2026-10-30	23	0.8	0.06	167.50	-21.08%	2.57	0.00	1.54	—
ZS	ZS261030P00165000	Put	2026-10-30	23	0.8	0.06	165.00	-22.26%	1.13	0.23	0.67	—
ZS	ZS261030P00162500	Put	2026-10-30	23	0.8	0.06	162.50	-23.44%	2.42	0.00	0.35	—
ZS	ZS261030P00160000	Put	2026-10-30	23	0.8	0.06	160.00	-24.62%	1.67	0.00	0.74	—
ZS	ZS261030P00157500	Put	2026-10-30	23	0.8	0.06	157.50	-25.80%	0.47	0.17	0.80	—
ZS	ZS261030P00155000	Put	2026-10-30	23	0.8	0.06	155.00	-26.97%	2.25	0.00	1.28	—
ZS	ZS261030P00152500	Put	2026-10-30	23	0.8	0.06	152.50	-28.15%	2.26	0.00	1.35	—
ZS	ZS261030P00150000	Put	2026-10-30	23	0.8	0.06	150.00	-29.33%	1.67	0.03	0.23	—
ZS	ZS261030P00145000	Put	2026-10-30	23	0.8	0.06	145.00	-31.68%	1.22	0.00	0.12	—
ZS	ZS261030P00140000	Put	2026-10-30	23	0.8	0.06	140.00	-34.04%	2.13	0.00	0.19	—
ZS	ZS261030P00135000	Put	2026-10-30	23	0.8	0.06	135.00	-36.40%	2.11	0.00	0.23	—
ZS	ZS261030P00130000	Put	2026-10-30	23	0.8	0.06	130.00	-38.75%	0.23	0.00	0.25	—
ZS	ZS261030P00125000	Put	2026-10-30	23	0.8	0.06	125.00	-41.11%	2.10	0.00	—	—
ZS	ZS261030P00120000	Put	2026-10-30	23	0.8	0.06	120.00	-43.46%	2.09	0.00	—	—
ZS	ZS261030P00115000	Put	2026-10-30	23	0.8	0.06	115.00	-45.82%	2.17	0.00	—	—
ZS	ZS261030P00110000	Put	2026-10-30	23	0.8	0.06	110.00	-48.17%	2.17	0.00	—	—
ZS	ZS261030P00105000	Put	2026-10-30	23	0.8	0.06	105.00	-50.53%	2.11	0.00	—	—
ZS	ZS261030P00100000	Put	2026-10-30	23	0.8	0.06	100.00	-52.89%	2.15	0.00	—	—
ZS	ZS261030P00095000	Put	2026-10-30	23	0.8	0.06	95.00	-55.24%	2.15	0.00	—	—
ZS	ZS261030P00090000	Put	2026-10-30	23	0.8	0.06	90.00	-57.60%	2.15	0.00	—	—
ZS	ZS261106C00285000	Call	2026-11-06	30	1.0	0.08	285.00	+34.28%	2.44	0.05	1.36	—
ZS	ZS261106C00280000	Call	2026-11-06	30	1.0	0.08	280.00	+31.92%	2.54	0.12	1.29	—
ZS	ZS261106C00275000	Call	2026-11-06	30	1.0	0.08	275.00	+29.56%	2.34	0.03	—	—
ZS	ZS261106C00270000	Call	2026-11-06	30	1.0	0.08	270.00	+27.21%	2.96	0.14	0.52	—
ZS	ZS261106C00265000	Call	2026-11-06	30	1.0	0.08	265.00	+24.85%	3.07	0.01	—	—
ZS	ZS261106C00260000	Call	2026-11-06	30	1.0	0.08	260.00	+22.50%	3.40	0.88	1.80	—
ZS	ZS261106C00255000	Call	2026-11-06	30	1.0	0.08	255.00	+20.14%	2.85	1.06	2.09	—
ZS	ZS261106C00250000	Call	2026-11-06	30	1.0	0.08	250.00	+17.79%	3.32	1.67	3.27	—
ZS	ZS261106C00245000	Call	2026-11-06	30	1.0	0.08	245.00	+15.43%	4.23	2.15	3.45	—
ZS	ZS261106C00240000	Call	2026-11-06	30	1.0	0.08	240.00	+13.07%	5.22	3.62	3.20	—
ZS	ZS261106C00235000	Call	2026-11-06	30	1.0	0.08	235.00	+10.72%	6.38	3.49	5.95	—
ZS	ZS261106C00232500	Call	2026-11-06	30	1.0	0.08	232.50	+9.54%	6.93	5.06	5.95	—
ZS	ZS261106C00230000	Call	2026-11-06	30	1.0	0.08	230.00	+8.36%	7.53	5.38	5.86	—
ZS	ZS261106C00227500	Call	2026-11-06	30	1.0	0.08	227.50	+7.18%	8.42	5.66	8.00	—
ZS	ZS261106C00225000	Call	2026-11-06	30	1.0	0.08	225.00	+6.01%	9.32	7.00	8.51	—
ZS	ZS261106C00222500	Call	2026-11-06	30	1.0	0.08	222.50	+4.83%	9.94	7.28	—	—
ZS	ZS261106C00220000	Call	2026-11-06	30	1.0	0.08	220.00	+3.65%	10.03	8.60	8.81	—
ZS	ZS261106C00217500	Call	2026-11-06	30	1.0	0.08	217.50	+2.47%	11.73	9.80	8.01	—
ZS	ZS261106C00215000	Call	2026-11-06	30	1.0	0.08	215.00	+1.30%	12.66	10.44	11.10	—
ZS	ZS261106C00212500	Call	2026-11-06	30	1.0	0.08	212.50	+0.12%	13.83	11.40	14.85	—
ZS	ZS261106C00210000	Call	2026-11-06	30	1.0	0.08	210.00	-1.06%	15.30	12.69	12.80	—
ZS	ZS261106C00207500	Call	2026-11-06	30	1.0	0.08	207.50	-2.24%	16.93	13.91	10.40	—
ZS	ZS261106C00205000	Call	2026-11-06	30	1.0	0.08	205.00	-3.42%	17.66	15.79	14.90	—
ZS	ZS261106C00202500	Call	2026-11-06	30	1.0	0.08	202.50	-4.59%	19.29	16.61	19.10	—
ZS	ZS261106C00200000	Call	2026-11-06	30	1.0	0.08	200.00	-5.77%	20.61	18.48	15.42	—
ZS	ZS261106C00197500	Call	2026-11-06	30	1.0	0.08	197.50	-6.95%	22.22	20.09	20.65	—
ZS	ZS261106C00195000	Call	2026-11-06	30	1.0	0.08	195.00	-8.13%	25.26	22.06	22.55	—
ZS	ZS261106C00192500	Call	2026-11-06	30	1.0	0.08	192.50	-9.31%	26.28	23.97	16.62	—
ZS	ZS261106C00190000	Call	2026-11-06	30	1.0	0.08	190.00	-10.48%	27.85	25.37	18.81	—
ZS	ZS261106C00187500	Call	2026-11-06	30	1.0	0.08	187.50	-11.66%	30.07	26.85	20.10	—
ZS	ZS261106C00185000	Call	2026-11-06	30	1.0	0.08	185.00	-12.84%	31.80	28.82	24.43	—
ZS	ZS261106C00182500	Call	2026-11-06	30	1.0	0.08	182.50	-14.02%	34.13	31.26	—	—
ZS	ZS261106C00180000	Call	2026-11-06	30	1.0	0.08	180.00	-15.19%	36.05	33.03	36.07	—
ZS	ZS261106C00177500	Call	2026-11-06	30	1.0	0.08	177.50	-16.37%	38.26	35.89	27.80	—
ZS	ZS261106C00175000	Call	2026-11-06	30	1.0	0.08	175.00	-17.55%	41.27	37.05	32.95	—
ZS	ZS261106C00170000	Call	2026-11-06	30	1.0	0.08	170.00	-19.91%	44.16	41.68	30.99	—
ZS	ZS261106C00165000	Call	2026-11-06	30	1.0	0.08	165.00	-22.26%	48.69	46.86	34.95	—
ZS	ZS261106C00160000	Call	2026-11-06	30	1.0	0.08	160.00	-24.62%	54.51	52.27	—	—
ZS	ZS261106C00155000	Call	2026-11-06	30	1.0	0.08	155.00	-26.97%	58.91	56.65	—	—
ZS	ZS261106C00150000	Call	2026-11-06	30	1.0	0.08	150.00	-29.33%	65.72	61.41	47.64	—
ZS	ZS261106C00145000	Call	2026-11-06	30	1.0	0.08	145.00	-31.68%	68.91	66.38	59.80	—
ZS	ZS261106C00140000	Call	2026-11-06	30	1.0	0.08	140.00	-34.04%	75.95	71.13	—	—
ZS	ZS261106C00135000	Call	2026-11-06	30	1.0	0.08	135.00	-36.40%	78.39	76.23	61.60	—
ZS	ZS261106C00130000	Call	2026-11-06	30	1.0	0.08	130.00	-38.75%	84.05	80.39	—	—
ZS	ZS261106C00125000	Call	2026-11-06	30	1.0	0.08	125.00	-41.11%	90.10	85.03	—	—
ZS	ZS261106C00120000	Call	2026-11-06	30	1.0	0.08	120.00	-43.46%	92.59	90.61	—	—
ZS	ZS261106C00115000	Call	2026-11-06	30	1.0	0.08	115.00	-45.82%	99.67	97.34	—	—
ZS	ZS261106C00110000	Call	2026-11-06	30	1.0	0.08	110.00	-48.17%	105.50	99.74	94.00	—
ZS	ZS261106P00285000	Put	2026-11-06	30	1.0	0.08	285.00	+34.28%	75.22	70.80	—	—
ZS	ZS261106P00280000	Put	2026-11-06	30	1.0	0.08	280.00	+31.92%	70.16	67.62	—	—
ZS	ZS261106P00275000	Put	2026-11-06	30	1.0	0.08	275.00	+29.56%	65.91	61.02	—	—
ZS	ZS261106P00270000	Put	2026-11-06	30	1.0	0.08	270.00	+27.21%	60.52	57.92	62.13	—
ZS	ZS261106P00265000	Put	2026-11-06	30	1.0	0.08	265.00	+24.85%	55.26	51.88	—	—
ZS	ZS261106P00260000	Put	2026-11-06	30	1.0	0.08	260.00	+22.50%	51.44	46.90	—	—
ZS	ZS261106P00255000	Put	2026-11-06	30	1.0	0.08	255.00	+20.14%	46.62	43.44	—	—
ZS	ZS261106P00250000	Put	2026-11-06	30	1.0	0.08	250.00	+17.79%	41.27	38.01	—	—
ZS	ZS261106P00245000	Put	2026-11-06	30	1.0	0.08	245.00	+15.43%	37.14	35.34	—	—
ZS	ZS261106P00240000	Put	2026-11-06	30	1.0	0.08	240.00	+13.07%	33.49	30.23	—	—
ZS	ZS261106P00235000	Put	2026-11-06	30	1.0	0.08	235.00	+10.72%	29.13	26.75	—	—
ZS	ZS261106P00232500	Put	2026-11-06	30	1.0	0.08	232.50	+9.54%	27.25	24.52	—	—
ZS	ZS261106P00230000	Put	2026-11-06	30	1.0	0.08	230.00	+8.36%	25.38	22.35	—	—
ZS	ZS261106P00227500	Put	2026-11-06	30	1.0	0.08	227.50	+7.18%	23.92	20.77	—	—
ZS	ZS261106P00225000	Put	2026-11-06	30	1.0	0.08	225.00	+6.01%	22.08	18.97	—	—
ZS	ZS261106P00222500	Put	2026-11-06	30	1.0	0.08	222.50	+4.83%	20.80	17.80	—	—
ZS	ZS261106P00220000	Put	2026-11-06	30	1.0	0.08	220.00	+3.65%	19.07	15.84	—	—
ZS	ZS261106P00217500	Put	2026-11-06	30	1.0	0.08	217.50	+2.47%	17.24	14.41	—	—
ZS	ZS261106P00215000	Put	2026-11-06	30	1.0	0.08	215.00	+1.30%	15.81	12.69	—	—
ZS	ZS261106P00212500	Put	2026-11-06	30	1.0	0.08	212.50	+0.12%	14.42	12.00	—	—
ZS	ZS261106P00210000	Put	2026-11-06	30	1.0	0.08	210.00	-1.06%	13.61	10.59	11.80	—
ZS	ZS261106P00207500	Put	2026-11-06	30	1.0	0.08	207.50	-2.24%	12.07	9.59	—	—
ZS	ZS261106P00205000	Put	2026-11-06	30	1.0	0.08	205.00	-3.42%	11.26	8.38	16.50	—
ZS	ZS261106P00202500	Put	2026-11-06	30	1.0	0.08	202.50	-4.59%	10.24	6.98	18.07	—
ZS	ZS261106P00200000	Put	2026-11-06	30	1.0	0.08	200.00	-5.77%	8.74	6.57	9.00	—
ZS	ZS261106P00197500	Put	2026-11-06	30	1.0	0.08	197.50	-6.95%	8.33	5.42	12.83	—
ZS	ZS261106P00195000	Put	2026-11-06	30	1.0	0.08	195.00	-8.13%	7.07	4.63	6.83	—
ZS	ZS261106P00192500	Put	2026-11-06	30	1.0	0.08	192.50	-9.31%	6.82	3.47	4.67	—
ZS	ZS261106P00190000	Put	2026-11-06	30	1.0	0.08	190.00	-10.48%	5.60	3.19	4.82	—
ZS	ZS261106P00187500	Put	2026-11-06	30	1.0	0.08	187.50	-11.66%	5.19	2.53	7.38	—
ZS	ZS261106P00185000	Put	2026-11-06	30	1.0	0.08	185.00	-12.84%	4.33	2.82	3.40	—
ZS	ZS261106P00182500	Put	2026-11-06	30	1.0	0.08	182.50	-14.02%	4.73	1.74	—	—
ZS	ZS261106P00180000	Put	2026-11-06	30	1.0	0.08	180.00	-15.19%	2.76	1.92	2.10	—
ZS	ZS261106P00177500	Put	2026-11-06	30	1.0	0.08	177.50	-16.37%	3.87	1.08	—	—
ZS	ZS261106P00175000	Put	2026-11-06	30	1.0	0.08	175.00	-17.55%	2.42	1.22	1.89	—
ZS	ZS261106P00170000	Put	2026-11-06	30	1.0	0.08	170.00	-19.91%	1.60	0.82	0.90	—
ZS	ZS261106P00165000	Put	2026-11-06	30	1.0	0.08	165.00	-22.26%	2.81	0.00	0.73	—
ZS	ZS261106P00160000	Put	2026-11-06	30	1.0	0.08	160.00	-24.62%	1.02	0.00	0.61	—
ZS	ZS261106P00155000	Put	2026-11-06	30	1.0	0.08	155.00	-26.97%	2.49	0.00	1.74	—
ZS	ZS261106P00150000	Put	2026-11-06	30	1.0	0.08	150.00	-29.33%	1.88	0.09	1.03	—
ZS	ZS261106P00145000	Put	2026-11-06	30	1.0	0.08	145.00	-31.68%	1.59	0.03	—	—
ZS	ZS261106P00140000	Put	2026-11-06	30	1.0	0.08	140.00	-34.04%	2.18	0.00	0.51	—
ZS	ZS261106P00135000	Put	2026-11-06	30	1.0	0.08	135.00	-36.40%	0.52	0.00	—	—
ZS	ZS261106P00130000	Put	2026-11-06	30	1.0	0.08	130.00	-38.75%	1.56	0.00	—	—
ZS	ZS261106P00125000	Put	2026-11-06	30	1.0	0.08	125.00	-41.11%	2.11	0.00	—	—
ZS	ZS261106P00120000	Put	2026-11-06	30	1.0	0.08	120.00	-43.46%	2.11	0.00	—	—
ZS	ZS261106P00115000	Put	2026-11-06	30	1.0	0.08	115.00	-45.82%	2.10	0.00	—	—
ZS	ZS261106P00110000	Put	2026-11-06	30	1.0	0.08	110.00	-48.17%	2.10	0.00	—	—
ZS	ZS261113C00285000	Call	2026-11-13	37	1.2	0.10	285.00	+34.28%	2.74	0.00	1.18	—
ZS	ZS261113C00280000	Call	2026-11-13	37	1.2	0.10	280.00	+31.92%	3.00	0.00	—	—
ZS	ZS261113C00275000	Call	2026-11-13	37	1.2	0.10	275.00	+29.56%	3.17	0.00	—	—
ZS	ZS261113C00270000	Call	2026-11-13	37	1.2	0.10	270.00	+27.21%	3.28	0.01	1.64	—
ZS	ZS261113C00265000	Call	2026-11-13	37	1.2	0.10	265.00	+24.85%	3.37	0.28	—	—
ZS	ZS261113C00260000	Call	2026-11-13	37	1.2	0.10	260.00	+22.50%	3.26	1.73	2.33	—
ZS	ZS261113C00255000	Call	2026-11-13	37	1.2	0.10	255.00	+20.14%	4.28	1.13	—	—
ZS	ZS261113C00250000	Call	2026-11-13	37	1.2	0.10	250.00	+17.79%	4.89	1.82	—	—
ZS	ZS261113C00245000	Call	2026-11-13	37	1.2	0.10	245.00	+15.43%	5.42	2.75	—	—
ZS	ZS261113C00240000	Call	2026-11-13	37	1.2	0.10	240.00	+13.07%	6.12	3.72	4.59	—
ZS	ZS261113C00235000	Call	2026-11-13	37	1.2	0.10	235.00	+10.72%	7.77	5.03	—	—
ZS	ZS261113C00230000	Call	2026-11-13	37	1.2	0.10	230.00	+8.36%	8.95	6.06	6.30	—
ZS	ZS261113C00225000	Call	2026-11-13	37	1.2	0.10	225.00	+6.01%	10.36	8.03	9.56	—
ZS	ZS261113C00222500	Call	2026-11-13	37	1.2	0.10	222.50	+4.83%	11.44	8.52	—	—
ZS	ZS261113C00220000	Call	2026-11-13	37	1.2	0.10	220.00	+3.65%	12.68	9.73	10.15	—
ZS	ZS261113C00217500	Call	2026-11-13	37	1.2	0.10	217.50	+2.47%	13.17	10.97	—	—
ZS	ZS261113C00215000	Call	2026-11-13	37	1.2	0.10	215.00	+1.30%	14.63	11.72	14.95	—
ZS	ZS261113C00212500	Call	2026-11-13	37	1.2	0.10	212.50	+0.12%	15.64	12.80	—	—
ZS	ZS261113C00210000	Call	2026-11-13	37	1.2	0.10	210.00	-1.06%	17.08	14.28	13.70	—
ZS	ZS261113C00207500	Call	2026-11-13	37	1.2	0.10	207.50	-2.24%	17.96	14.96	—	—
ZS	ZS261113C00205000	Call	2026-11-13	37	1.2	0.10	205.00	-3.42%	18.91	17.09	16.75	—
ZS	ZS261113C00202500	Call	2026-11-13	37	1.2	0.10	202.50	-4.59%	21.79	18.73	—	—
ZS	ZS261113C00200000	Call	2026-11-13	37	1.2	0.10	200.00	-5.77%	22.53	19.65	19.43	—
ZS	ZS261113C00197500	Call	2026-11-13	37	1.2	0.10	197.50	-6.95%	24.06	21.25	—	—
ZS	ZS261113C00195000	Call	2026-11-13	37	1.2	0.10	195.00	-8.13%	25.83	22.77	—	—
ZS	ZS261113C00192500	Call	2026-11-13	37	1.2	0.10	192.50	-9.31%	27.60	24.92	—	—
ZS	ZS261113C00190000	Call	2026-11-13	37	1.2	0.10	190.00	-10.48%	30.39	26.00	—	—
ZS	ZS261113C00187500	Call	2026-11-13	37	1.2	0.10	187.50	-11.66%	31.22	27.93	20.04	—
ZS	ZS261113C00185000	Call	2026-11-13	37	1.2	0.10	185.00	-12.84%	33.63	29.91	24.52	—
ZS	ZS261113C00182500	Call	2026-11-13	37	1.2	0.10	182.50	-14.02%	34.95	31.48	—	—
ZS	ZS261113C00180000	Call	2026-11-13	37	1.2	0.10	180.00	-15.19%	36.30	34.88	—	—
ZS	ZS261113C00177500	Call	2026-11-13	37	1.2	0.10	177.50	-16.37%	38.32	35.81	—	—
ZS	ZS261113C00175000	Call	2026-11-13	37	1.2	0.10	175.00	-17.55%	40.99	39.08	—	—
ZS	ZS261113C00170000	Call	2026-11-13	37	1.2	0.10	170.00	-19.91%	45.35	42.72	—	—
ZS	ZS261113C00165000	Call	2026-11-13	37	1.2	0.10	165.00	-22.26%	49.96	46.99	—	—
ZS	ZS261113C00160000	Call	2026-11-13	37	1.2	0.10	160.00	-24.62%	55.77	52.19	—	—
ZS	ZS261113C00155000	Call	2026-11-13	37	1.2	0.10	155.00	-26.97%	58.98	56.02	—	—
ZS	ZS261113C00150000	Call	2026-11-13	37	1.2	0.10	150.00	-29.33%	64.42	62.61	—	—
ZS	ZS261113C00145000	Call	2026-11-13	37	1.2	0.10	145.00	-31.68%	70.74	66.34	—	—
ZS	ZS261113C00140000	Call	2026-11-13	37	1.2	0.10	140.00	-34.04%	75.87	72.51	—	—
ZS	ZS261113C00135000	Call	2026-11-13	37	1.2	0.10	135.00	-36.40%	81.08	76.41	—	—
ZS	ZS261113C00130000	Call	2026-11-13	37	1.2	0.10	130.00	-38.75%	83.67	81.55	—	—
ZS	ZS261113C00125000	Call	2026-11-13	37	1.2	0.10	125.00	-41.11%	89.88	87.60	—	—
ZS	ZS261113C00120000	Call	2026-11-13	37	1.2	0.10	120.00	-43.46%	95.44	92.33	—	—
ZS	ZS261113C00115000	Call	2026-11-13	37	1.2	0.10	115.00	-45.82%	100.31	95.83	—	—
ZS	ZS261113C00110000	Call	2026-11-13	37	1.2	0.10	110.00	-48.17%	104.06	99.76	—	—
ZS	ZS261113P00285000	Put	2026-11-13	37	1.2	0.10	285.00	+34.28%	75.25	72.32	—	—
ZS	ZS261113P00280000	Put	2026-11-13	37	1.2	0.10	280.00	+31.92%	69.51	65.75	—	—
ZS	ZS261113P00275000	Put	2026-11-13	37	1.2	0.10	275.00	+29.56%	66.06	62.09	—	—
ZS	ZS261113P00270000	Put	2026-11-13	37	1.2	0.10	270.00	+27.21%	60.89	57.71	—	—
ZS	ZS261113P00265000	Put	2026-11-13	37	1.2	0.10	265.00	+24.85%	55.70	53.57	—	—
ZS	ZS261113P00260000	Put	2026-11-13	37	1.2	0.10	260.00	+22.50%	50.63	48.79	—	—
ZS	ZS261113P00255000	Put	2026-11-13	37	1.2	0.10	255.00	+20.14%	46.74	42.82	—	—
ZS	ZS261113P00250000	Put	2026-11-13	37	1.2	0.10	250.00	+17.79%	42.65	39.02	—	—
ZS	ZS261113P00245000	Put	2026-11-13	37	1.2	0.10	245.00	+15.43%	37.86	34.75	—	—
ZS	ZS261113P00240000	Put	2026-11-13	37	1.2	0.10	240.00	+13.07%	33.75	31.35	—	—
ZS	ZS261113P00235000	Put	2026-11-13	37	1.2	0.10	235.00	+10.72%	29.86	26.83	—	—
ZS	ZS261113P00230000	Put	2026-11-13	37	1.2	0.10	230.00	+8.36%	26.36	23.48	—	—
ZS	ZS261113P00225000	Put	2026-11-13	37	1.2	0.10	225.00	+6.01%	23.59	20.86	—	—
ZS	ZS261113P00222500	Put	2026-11-13	37	1.2	0.10	222.50	+4.83%	21.74	19.08	—	—
ZS	ZS261113P00220000	Put	2026-11-13	37	1.2	0.10	220.00	+3.65%	19.90	17.14	26.60	—
ZS	ZS261113P00217500	Put	2026-11-13	37	1.2	0.10	217.50	+2.47%	18.19	15.86	—	—
ZS	ZS261113P00215000	Put	2026-11-13	37	1.2	0.10	215.00	+1.30%	17.38	14.25	23.30	—
ZS	ZS261113P00212500	Put	2026-11-13	37	1.2	0.10	212.50	+0.12%	15.65	13.54	15.27	—
ZS	ZS261113P00210000	Put	2026-11-13	37	1.2	0.10	210.00	-1.06%	14.75	11.91	15.00	—
ZS	ZS261113P00207500	Put	2026-11-13	37	1.2	0.10	207.50	-2.24%	13.50	10.31	12.74	—
ZS	ZS261113P00205000	Put	2026-11-13	37	1.2	0.10	205.00	-3.42%	12.18	9.22	—	—
ZS	ZS261113P00202500	Put	2026-11-13	37	1.2	0.10	202.50	-4.59%	11.38	8.22	—	—
ZS	ZS261113P00200000	Put	2026-11-13	37	1.2	0.10	200.00	-5.77%	10.28	7.33	9.22	—
ZS	ZS261113P00197500	Put	2026-11-13	37	1.2	0.10	197.50	-6.95%	9.25	6.62	7.90	—
ZS	ZS261113P00195000	Put	2026-11-13	37	1.2	0.10	195.00	-8.13%	8.64	5.81	—	—
ZS	ZS261113P00192500	Put	2026-11-13	37	1.2	0.10	192.50	-9.31%	7.62	4.43	—	—
ZS	ZS261113P00190000	Put	2026-11-13	37	1.2	0.10	190.00	-10.48%	6.71	4.43	8.23	—
ZS	ZS261113P00187500	Put	2026-11-13	37	1.2	0.10	187.50	-11.66%	6.65	3.42	—	—
ZS	ZS261113P00185000	Put	2026-11-13	37	1.2	0.10	185.00	-12.84%	5.49	3.03	4.00	—
ZS	ZS261113P00182500	Put	2026-11-13	37	1.2	0.10	182.50	-14.02%	5.23	2.58	4.07	—
ZS	ZS261113P00180000	Put	2026-11-13	37	1.2	0.10	180.00	-15.19%	4.74	1.58	3.27	—
ZS	ZS261113P00177500	Put	2026-11-13	37	1.2	0.10	177.50	-16.37%	4.03	1.77	4.50	—
ZS	ZS261113P00175000	Put	2026-11-13	37	1.2	0.10	175.00	-17.55%	3.25	1.53	2.35	—
ZS	ZS261113P00170000	Put	2026-11-13	37	1.2	0.10	170.00	-19.91%	2.70	0.56	3.59	—
ZS	ZS261113P00165000	Put	2026-11-13	37	1.2	0.10	165.00	-22.26%	1.87	0.00	—	—
ZS	ZS261113P00160000	Put	2026-11-13	37	1.2	0.10	160.00	-24.62%	2.86	0.00	1.60	—
ZS	ZS261113P00155000	Put	2026-11-13	37	1.2	0.10	155.00	-26.97%	2.60	0.00	—	—
ZS	ZS261113P00150000	Put	2026-11-13	37	1.2	0.10	150.00	-29.33%	2.38	0.00	—	—
ZS	ZS261113P00145000	Put	2026-11-13	37	1.2	0.10	145.00	-31.68%	2.30	0.00	—	—
ZS	ZS261113P00140000	Put	2026-11-13	37	1.2	0.10	140.00	-34.04%	2.22	0.00	—	—
ZS	ZS261113P00135000	Put	2026-11-13	37	1.2	0.10	135.00	-36.40%	0.48	0.00	—	—
ZS	ZS261113P00130000	Put	2026-11-13	37	1.2	0.10	130.00	-38.75%	2.14	0.00	—	—
ZS	ZS261113P00125000	Put	2026-11-13	37	1.2	0.10	125.00	-41.11%	2.12	0.00	—	—
ZS	ZS261113P00120000	Put	2026-11-13	37	1.2	0.10	120.00	-43.46%	2.09	0.00	—	—
ZS	ZS261113P00115000	Put	2026-11-13	37	1.2	0.10	115.00	-45.82%	2.10	0.00	—	—
ZS	ZS261113P00110000	Put	2026-11-13	37	1.2	0.10	110.00	-48.17%	2.15	0.00	—	—
ZS	ZS261120C00300000	Call	2026-11-20	44	1.4	0.12	300.00	+41.34%	1.31	0.63	1.10	—
ZS	ZS261120C00290000	Call	2026-11-20	44	1.4	0.12	290.00	+36.63%	1.86	0.01	0.95	—
ZS	ZS261120C00280000	Call	2026-11-20	44	1.4	0.12	280.00	+31.92%	1.86	1.53	1.46	—
ZS	ZS261120C00270000	Call	2026-11-20	44	1.4	0.12	270.00	+27.21%	2.52	1.94	2.31	—
ZS	ZS261120C00260000	Call	2026-11-20	44	1.4	0.12	260.00	+22.50%	3.72	3.00	3.16	—
ZS	ZS261120C00250000	Call	2026-11-20	44	1.4	0.12	250.00	+17.79%	5.09	3.88	4.30	—
ZS	ZS261120C00240000	Call	2026-11-20	44	1.4	0.12	240.00	+13.07%	6.87	6.35	6.50	—
ZS	ZS261120C00230000	Call	2026-11-20	44	1.4	0.12	230.00	+8.36%	9.39	7.84	9.25	—
ZS	ZS261120C00220000	Call	2026-11-20	44	1.4	0.12	220.00	+3.65%	13.09	11.61	12.60	—
ZS	ZS261120C00210000	Call	2026-11-20	44	1.4	0.12	210.00	-1.06%	17.12	15.81	17.05	—
ZS	ZS261120C00200000	Call	2026-11-20	44	1.4	0.12	200.00	-5.77%	23.15	22.41	22.85	—
ZS	ZS261120C00195000	Call	2026-11-20	44	1.4	0.12	195.00	-8.13%	26.34	24.89	23.03	—
ZS	ZS261120C00190000	Call	2026-11-20	44	1.4	0.12	190.00	-10.48%	30.05	28.97	29.00	—
ZS	ZS261120C00185000	Call	2026-11-20	44	1.4	0.12	185.00	-12.84%	33.83	31.44	29.85	—
ZS	ZS261120C00180000	Call	2026-11-20	44	1.4	0.12	180.00	-15.19%	37.17	35.34	35.76	—
ZS	ZS261120C00175000	Call	2026-11-20	44	1.4	0.12	175.00	-17.55%	41.79	39.37	36.80	—
ZS	ZS261120C00170000	Call	2026-11-20	44	1.4	0.12	170.00	-19.91%	45.33	44.70	41.25	—
ZS	ZS261120C00165000	Call	2026-11-20	44	1.4	0.12	165.00	-22.26%	50.23	49.38	51.50	—
ZS	ZS261120C00160000	Call	2026-11-20	44	1.4	0.12	160.00	-24.62%	55.74	53.61	49.50	—
ZS	ZS261120C00155000	Call	2026-11-20	44	1.4	0.12	155.00	-26.97%	60.57	57.52	30.40	—
ZS	ZS261120C00150000	Call	2026-11-20	44	1.4	0.12	150.00	-29.33%	64.93	62.33	62.13	—
ZS	ZS261120C00145000	Call	2026-11-20	44	1.4	0.12	145.00	-31.68%	68.83	65.58	70.29	—
ZS	ZS261120C00140000	Call	2026-11-20	44	1.4	0.12	140.00	-34.04%	73.65	72.92	60.55	—
ZS	ZS261120C00135000	Call	2026-11-20	44	1.4	0.12	135.00	-36.40%	78.77	76.35	68.51	—
ZS	ZS261120C00130000	Call	2026-11-20	44	1.4	0.12	130.00	-38.75%	82.63	81.50	84.27	—
ZS	ZS261120C00125000	Call	2026-11-20	44	1.4	0.12	125.00	-41.11%	88.93	86.47	69.87	—
ZS	ZS261120C00120000	Call	2026-11-20	44	1.4	0.12	120.00	-43.46%	93.17	92.00	87.32	—
ZS	ZS261120C00115000	Call	2026-11-20	44	1.4	0.12	115.00	-45.82%	97.15	96.32	86.38	—
ZS	ZS261120C00110000	Call	2026-11-20	44	1.4	0.12	110.00	-48.17%	102.67	100.85	91.92	—
ZS	ZS261120C00105000	Call	2026-11-20	44	1.4	0.12	105.00	-50.53%	110.18	106.37	101.90	—
ZS	ZS261120C00100000	Call	2026-11-20	44	1.4	0.12	100.00	-52.89%	116.02	110.06	104.65	—
ZS	ZS261120C00095000	Call	2026-11-20	44	1.4	0.12	95.00	-55.24%	117.69	113.73	57.05	—
ZS	ZS261120C00090000	Call	2026-11-20	44	1.4	0.12	90.00	-57.60%	124.44	123.09	73.47	—
ZS	ZS261120C00085000	Call	2026-11-20	44	1.4	0.12	85.00	-59.95%	128.97	128.35	111.33	—
ZS	ZS261120C00080000	Call	2026-11-20	44	1.4	0.12	80.00	-62.31%	137.31	129.95	112.97	—
ZS	ZS261120C00075000	Call	2026-11-20	44	1.4	0.12	75.00	-64.66%	141.33	138.19	104.04	—
ZS	ZS261120C00070000	Call	2026-11-20	44	1.4	0.12	70.00	-67.02%	144.93	140.43	136.75	—
ZS	ZS261120C00065000	Call	2026-11-20	44	1.4	0.12	65.00	-69.38%	150.91	148.32	79.91	—
ZS	ZS261120C00060000	Call	2026-11-20	44	1.4	0.12	60.00	-71.73%	156.42	150.29	139.50	—
ZS	ZS261120P00300000	Put	2026-11-20	44	1.4	0.12	300.00	+41.34%	91.26	86.01	—	—
ZS	ZS261120P00290000	Put	2026-11-20	44	1.4	0.12	290.00	+36.63%	80.71	76.03	—	—
ZS	ZS261120P00280000	Put	2026-11-20	44	1.4	0.12	280.00	+31.92%	70.60	67.42	76.50	—
ZS	ZS261120P00270000	Put	2026-11-20	44	1.4	0.12	270.00	+27.21%	61.03	57.73	—	—
ZS	ZS261120P00260000	Put	2026-11-20	44	1.4	0.12	260.00	+22.50%	52.51	48.75	91.80	—
ZS	ZS261120P00250000	Put	2026-11-20	44	1.4	0.12	250.00	+17.79%	42.36	40.36	52.58	—
ZS	ZS261120P00240000	Put	2026-11-20	44	1.4	0.12	240.00	+13.07%	34.06	32.43	47.54	—
ZS	ZS261120P00230000	Put	2026-11-20	44	1.4	0.12	230.00	+8.36%	27.24	25.65	32.65	—
ZS	ZS261120P00220000	Put	2026-11-20	44	1.4	0.12	220.00	+3.65%	20.80	18.51	21.27	—
ZS	ZS261120P00210000	Put	2026-11-20	44	1.4	0.12	210.00	-1.06%	15.48	13.08	15.90	—
ZS	ZS261120P00200000	Put	2026-11-20	44	1.4	0.12	200.00	-5.77%	11.07	8.98	10.00	—
ZS	ZS261120P00195000	Put	2026-11-20	44	1.4	0.12	195.00	-8.13%	8.63	7.02	9.10	—
ZS	ZS261120P00190000	Put	2026-11-20	44	1.4	0.12	190.00	-10.48%	6.68	5.28	6.14	—
ZS	ZS261120P00185000	Put	2026-11-20	44	1.4	0.12	185.00	-12.84%	5.39	4.42	4.70	—
ZS	ZS261120P00180000	Put	2026-11-20	44	1.4	0.12	180.00	-15.19%	4.30	3.24	3.59	—
ZS	ZS261120P00175000	Put	2026-11-20	44	1.4	0.12	175.00	-17.55%	3.24	2.46	2.97	—
ZS	ZS261120P00170000	Put	2026-11-20	44	1.4	0.12	170.00	-19.91%	2.26	1.86	2.00	—
ZS	ZS261120P00165000	Put	2026-11-20	44	1.4	0.12	165.00	-22.26%	1.73	1.33	1.54	—
ZS	ZS261120P00160000	Put	2026-11-20	44	1.4	0.12	160.00	-24.62%	1.31	0.83	1.13	—
ZS	ZS261120P00155000	Put	2026-11-20	44	1.4	0.12	155.00	-26.97%	1.46	0.48	1.00	—
ZS	ZS261120P00150000	Put	2026-11-20	44	1.4	0.12	150.00	-29.33%	0.94	0.30	0.61	—
ZS	ZS261120P00145000	Put	2026-11-20	44	1.4	0.12	145.00	-31.68%	0.86	0.22	0.50	—
ZS	ZS261120P00140000	Put	2026-11-20	44	1.4	0.12	140.00	-34.04%	0.83	0.08	0.27	—
ZS	ZS261120P00135000	Put	2026-11-20	44	1.4	0.12	135.00	-36.40%	0.52	0.00	0.30	—
ZS	ZS261120P00130000	Put	2026-11-20	44	1.4	0.12	130.00	-38.75%	0.46	0.00	0.15	—
ZS	ZS261120P00125000	Put	2026-11-20	44	1.4	0.12	125.00	-41.11%	0.76	0.00	0.11	—
ZS	ZS261120P00120000	Put	2026-11-20	44	1.4	0.12	120.00	-43.46%	0.22	0.07	0.18	—
ZS	ZS261120P00115000	Put	2026-11-20	44	1.4	0.12	115.00	-45.82%	0.57	0.00	0.22	—
ZS	ZS261120P00110000	Put	2026-11-20	44	1.4	0.12	110.00	-48.17%	2.13	0.00	0.05	—
ZS	ZS261120P00105000	Put	2026-11-20	44	1.4	0.12	105.00	-50.53%	2.16	0.00	0.37	—
ZS	ZS261120P00100000	Put	2026-11-20	44	1.4	0.12	100.00	-52.89%	1.09	0.00	0.24	—
ZS	ZS261120P00095000	Put	2026-11-20	44	1.4	0.12	95.00	-55.24%	2.15	0.00	0.08	—
ZS	ZS261120P00090000	Put	2026-11-20	44	1.4	0.12	90.00	-57.60%	2.09	0.00	0.01	—
ZS	ZS261120P00085000	Put	2026-11-20	44	1.4	0.12	85.00	-59.95%	2.11	0.00	0.05	—
ZS	ZS261120P00080000	Put	2026-11-20	44	1.4	0.12	80.00	-62.31%	2.15	0.00	0.03	—
ZS	ZS261120P00075000	Put	2026-11-20	44	1.4	0.12	75.00	-64.66%	2.15	0.00	0.01	—
ZS	ZS261120P00070000	Put	2026-11-20	44	1.4	0.12	70.00	-67.02%	0.84	0.00	0.03	—
ZS	ZS261120P00065000	Put	2026-11-20	44	1.4	0.12	65.00	-69.38%	2.11	0.00	0.67	—
ZS	ZS261120P00060000	Put	2026-11-20	44	1.4	0.12	60.00	-71.73%	1.06	0.00	0.14	—
ZS	ZS261218C00480000	Call	2026-12-18	72	2.4	0.20	480.00	+126.15%	2.38	0.01	0.20	—
ZS	ZS261218C00470000	Call	2026-12-18	72	2.4	0.20	470.00	+121.44%	2.31	0.00	0.50	—
ZS	ZS261218C00460000	Call	2026-12-18	72	2.4	0.20	460.00	+116.73%	2.39	0.00	1.54	—
ZS	ZS261218C00450000	Call	2026-12-18	72	2.4	0.20	450.00	+112.01%	2.44	0.00	0.50	—
ZS	ZS261218C00440000	Call	2026-12-18	72	2.4	0.20	440.00	+107.30%	2.49	0.00	0.73	—
ZS	ZS261218C00430000	Call	2026-12-18	72	2.4	0.20	430.00	+102.59%	2.52	0.00	0.60	—
ZS	ZS261218C00420000	Call	2026-12-18	72	2.4	0.20	420.00	+97.88%	1.06	0.00	0.42	—
ZS	ZS261218C00410000	Call	2026-12-18	72	2.4	0.20	410.00	+93.17%	1.11	0.03	0.89	—
ZS	ZS261218C00400000	Call	2026-12-18	72	2.4	0.20	400.00	+88.46%	1.12	0.00	0.60	—
ZS	ZS261218C00390000	Call	2026-12-18	72	2.4	0.20	390.00	+83.75%	2.77	0.00	0.86	—
ZS	ZS261218C00380000	Call	2026-12-18	72	2.4	0.20	380.00	+79.03%	2.96	0.00	1.07	—
ZS	ZS261218C00370000	Call	2026-12-18	72	2.4	0.20	370.00	+74.32%	3.16	0.00	1.25	—
ZS	ZS261218C00360000	Call	2026-12-18	72	2.4	0.20	360.00	+69.61%	3.18	0.03	1.26	—
ZS	ZS261218C00350000	Call	2026-12-18	72	2.4	0.20	350.00	+64.90%	2.37	0.98	1.35	—
ZS	ZS261218C00340000	Call	2026-12-18	72	2.4	0.20	340.00	+60.19%	3.53	0.32	1.85	—
ZS	ZS261218C00330000	Call	2026-12-18	72	2.4	0.20	330.00	+55.48%	3.29	0.68	2.10	—
ZS	ZS261218C00320000	Call	2026-12-18	72	2.4	0.20	320.00	+50.77%	3.92	1.56	2.85	—
ZS	ZS261218C00310000	Call	2026-12-18	72	2.4	0.20	310.00	+46.05%	3.72	1.67	3.39	—
ZS	ZS261218C00300000	Call	2026-12-18	72	2.4	0.20	300.00	+41.34%	4.52	3.08	4.10	—
ZS	ZS261218C00290000	Call	2026-12-18	72	2.4	0.20	290.00	+36.63%	5.41	3.66	3.85	—
ZS	ZS261218C00280000	Call	2026-12-18	72	2.4	0.20	280.00	+31.92%	6.41	4.28	5.85	—
ZS	ZS261218C00270000	Call	2026-12-18	72	2.4	0.20	270.00	+27.21%	7.96	6.31	6.74	—
ZS	ZS261218C00260000	Call	2026-12-18	72	2.4	0.20	260.00	+22.50%	9.14	7.54	8.08	—
ZS	ZS261218C00250000	Call	2026-12-18	72	2.4	0.20	250.00	+17.79%	12.13	9.53	9.80	—
ZS	ZS261218C00240000	Call	2026-12-18	72	2.4	0.20	240.00	+13.07%	14.97	12.05	12.03	—
ZS	ZS261218C00230000	Call	2026-12-18	72	2.4	0.20	230.00	+8.36%	18.30	15.17	15.45	—
ZS	ZS261218C00220000	Call	2026-12-18	72	2.4	0.20	220.00	+3.65%	20.82	18.62	18.84	—
ZS	ZS261218C00210000	Call	2026-12-18	72	2.4	0.20	210.00	-1.06%	25.45	23.16	25.00	—
ZS	ZS261218C00200000	Call	2026-12-18	72	2.4	0.20	200.00	-5.77%	30.57	28.73	28.00	—
ZS	ZS261218C00195000	Call	2026-12-18	72	2.4	0.20	195.00	-8.13%	33.53	30.74	32.82	—
ZS	ZS261218C00190000	Call	2026-12-18	72	2.4	0.20	190.00	-10.48%	36.56	34.24	35.10	—
ZS	ZS261218C00185000	Call	2026-12-18	72	2.4	0.20	185.00	-12.84%	40.74	37.76	37.00	—
ZS	ZS261218C00180000	Call	2026-12-18	72	2.4	0.20	180.00	-15.19%	43.96	41.61	41.38	—
ZS	ZS261218C00175000	Call	2026-12-18	72	2.4	0.20	175.00	-17.55%	46.12	44.01	44.13	—
ZS	ZS261218C00170000	Call	2026-12-18	72	2.4	0.20	170.00	-19.91%	50.25	47.86	51.85	—
ZS	ZS261218C00165000	Call	2026-12-18	72	2.4	0.20	165.00	-22.26%	54.53	51.83	45.74	—
ZS	ZS261218C00160000	Call	2026-12-18	72	2.4	0.20	160.00	-24.62%	58.00	56.84	50.35	—
ZS	ZS261218C00155000	Call	2026-12-18	72	2.4	0.20	155.00	-26.97%	61.63	61.59	64.68	—
ZS	ZS261218C00150000	Call	2026-12-18	72	2.4	0.20	150.00	-29.33%	67.65	64.01	65.80	—
ZS	ZS261218C00145000	Call	2026-12-18	72	2.4	0.20	145.00	-31.68%	72.71	68.90	58.99	—
ZS	ZS261218C00140000	Call	2026-12-18	72	2.4	0.20	140.00	-34.04%	74.53	73.10	69.85	—
ZS	ZS261218C00135000	Call	2026-12-18	72	2.4	0.20	135.00	-36.40%	81.23	79.22	74.62	—
ZS	ZS261218C00130000	Call	2026-12-18	72	2.4	0.20	130.00	-38.75%	86.79	82.17	69.23	—
ZS	ZS261218C00125000	Call	2026-12-18	72	2.4	0.20	125.00	-41.11%	90.37	87.57	73.65	—
ZS	ZS261218C00120000	Call	2026-12-18	72	2.4	0.20	120.00	-43.46%	93.62	93.50	79.48	—
ZS	ZS261218C00115000	Call	2026-12-18	72	2.4	0.20	115.00	-45.82%	99.63	97.67	79.10	—
ZS	ZS261218C00110000	Call	2026-12-18	72	2.4	0.20	110.00	-48.17%	106.74	102.75	94.19	—
ZS	ZS261218C00105000	Call	2026-12-18	72	2.4	0.20	105.00	-50.53%	108.96	107.29	48.67	—
ZS	ZS261218C00100000	Call	2026-12-18	72	2.4	0.20	100.00	-52.89%	115.98	109.77	67.50	—
ZS	ZS261218C00095000	Call	2026-12-18	72	2.4	0.20	95.00	-55.24%	119.90	117.68	90.12	—
ZS	ZS261218C00090000	Call	2026-12-18	72	2.4	0.20	90.00	-57.60%	126.60	121.92	110.50	—
ZS	ZS261218C00085000	Call	2026-12-18	72	2.4	0.20	85.00	-59.95%	130.97	123.93	102.00	—
ZS	ZS261218C00080000	Call	2026-12-18	72	2.4	0.20	80.00	-62.31%	135.82	129.16	95.95	—
ZS	ZS261218C00075000	Call	2026-12-18	72	2.4	0.20	75.00	-64.66%	140.39	133.95	—	—
ZS	ZS261218C00070000	Call	2026-12-18	72	2.4	0.20	70.00	-67.02%	144.86	143.14	100.00	—
ZS	ZS261218C00065000	Call	2026-12-18	72	2.4	0.20	65.00	-69.38%	150.72	146.16	139.64	—
ZS	ZS261218C00060000	Call	2026-12-18	72	2.4	0.20	60.00	-71.73%	153.49	150.32	123.00	—
ZS	ZS261218P00480000	Put	2026-12-18	72	2.4	0.20	480.00	+126.15%	274.86	271.61	294.62	—
ZS	ZS261218P00470000	Put	2026-12-18	72	2.4	0.20	470.00	+121.44%	262.61	259.41	320.25	—
ZS	ZS261218P00460000	Put	2026-12-18	72	2.4	0.20	460.00	+116.73%	249.22	246.67	—	—
ZS	ZS261218P00450000	Put	2026-12-18	72	2.4	0.20	450.00	+112.01%	241.02	232.81	—	—
ZS	ZS261218P00440000	Put	2026-12-18	72	2.4	0.20	440.00	+107.30%	233.21	225.53	—	—
ZS	ZS261218P00430000	Put	2026-12-18	72	2.4	0.20	430.00	+102.59%	220.49	217.59	—	—
ZS	ZS261218P00420000	Put	2026-12-18	72	2.4	0.20	420.00	+97.88%	212.67	209.87	—	—
ZS	ZS261218P00410000	Put	2026-12-18	72	2.4	0.20	410.00	+93.17%	199.88	197.92	—	—
ZS	ZS261218P00400000	Put	2026-12-18	72	2.4	0.20	400.00	+88.46%	190.62	185.51	203.05	—
ZS	ZS261218P00390000	Put	2026-12-18	72	2.4	0.20	390.00	+83.75%	179.49	175.08	195.64	—
ZS	ZS261218P00380000	Put	2026-12-18	72	2.4	0.20	380.00	+79.03%	172.51	163.76	—	—
ZS	ZS261218P00370000	Put	2026-12-18	72	2.4	0.20	370.00	+74.32%	162.56	155.31	—	—
ZS	ZS261218P00360000	Put	2026-12-18	72	2.4	0.20	360.00	+69.61%	149.85	148.30	163.71	—
ZS	ZS261218P00350000	Put	2026-12-18	72	2.4	0.20	350.00	+64.90%	139.61	135.76	166.67	—
ZS	ZS261218P00340000	Put	2026-12-18	72	2.4	0.20	340.00	+60.19%	127.87	126.53	118.86	—
ZS	ZS261218P00330000	Put	2026-12-18	72	2.4	0.20	330.00	+55.48%	121.51	118.66	91.85	—
ZS	ZS261218P00320000	Put	2026-12-18	72	2.4	0.20	320.00	+50.77%	112.16	109.76	155.66	—
ZS	ZS261218P00310000	Put	2026-12-18	72	2.4	0.20	310.00	+46.05%	102.40	100.15	101.08	—
ZS	ZS261218P00300000	Put	2026-12-18	72	2.4	0.20	300.00	+41.34%	92.37	88.80	111.50	—
ZS	ZS261218P00290000	Put	2026-12-18	72	2.4	0.20	290.00	+36.63%	83.69	81.34	45.25	—
ZS	ZS261218P00280000	Put	2026-12-18	72	2.4	0.20	280.00	+31.92%	75.00	69.85	72.60	—
ZS	ZS261218P00270000	Put	2026-12-18	72	2.4	0.20	270.00	+27.21%	65.53	62.90	83.29	—
ZS	ZS261218P00260000	Put	2026-12-18	72	2.4	0.20	260.00	+22.50%	56.84	54.67	94.89	—
ZS	ZS261218P00250000	Put	2026-12-18	72	2.4	0.20	250.00	+17.79%	47.88	46.02	54.24	—
ZS	ZS261218P00240000	Put	2026-12-18	72	2.4	0.20	240.00	+13.07%	40.55	38.13	44.85	—
ZS	ZS261218P00230000	Put	2026-12-18	72	2.4	0.20	230.00	+8.36%	33.89	31.66	33.25	—
ZS	ZS261218P00220000	Put	2026-12-18	72	2.4	0.20	220.00	+3.65%	28.70	25.27	28.42	—
ZS	ZS261218P00210000	Put	2026-12-18	72	2.4	0.20	210.00	-1.06%	23.08	19.91	22.95	—
ZS	ZS261218P00200000	Put	2026-12-18	72	2.4	0.20	200.00	-5.77%	17.92	15.56	16.50	—
ZS	ZS261218P00195000	Put	2026-12-18	72	2.4	0.20	195.00	-8.13%	15.90	12.64	13.83	—
ZS	ZS261218P00190000	Put	2026-12-18	72	2.4	0.20	190.00	-10.48%	12.97	11.69	12.75	—
ZS	ZS261218P00185000	Put	2026-12-18	72	2.4	0.20	185.00	-12.84%	12.15	9.33	11.08	—
ZS	ZS261218P00180000	Put	2026-12-18	72	2.4	0.20	180.00	-15.19%	9.68	8.48	8.70	—
ZS	ZS261218P00175000	Put	2026-12-18	72	2.4	0.20	175.00	-17.55%	8.24	6.67	7.80	—
ZS	ZS261218P00170000	Put	2026-12-18	72	2.4	0.20	170.00	-19.91%	6.97	5.17	6.50	—
ZS	ZS261218P00165000	Put	2026-12-18	72	2.4	0.20	165.00	-22.26%	5.13	4.75	4.78	—
ZS	ZS261218P00160000	Put	2026-12-18	72	2.4	0.20	160.00	-24.62%	4.18	3.77	3.80	—
ZS	ZS261218P00155000	Put	2026-12-18	72	2.4	0.20	155.00	-26.97%	3.92	3.06	3.80	—
ZS	ZS261218P00150000	Put	2026-12-18	72	2.4	0.20	150.00	-29.33%	3.09	2.19	2.70	—
ZS	ZS261218P00145000	Put	2026-12-18	72	2.4	0.20	145.00	-31.68%	2.79	1.72	2.79	—
ZS	ZS261218P00140000	Put	2026-12-18	72	2.4	0.20	140.00	-34.04%	1.93	1.30	1.76	—
ZS	ZS261218P00135000	Put	2026-12-18	72	2.4	0.20	135.00	-36.40%	1.52	0.56	1.40	—
ZS	ZS261218P00130000	Put	2026-12-18	72	2.4	0.20	130.00	-38.75%	1.27	0.76	0.91	—
ZS	ZS261218P00125000	Put	2026-12-18	72	2.4	0.20	125.00	-41.11%	1.15	0.47	0.70	—
ZS	ZS261218P00120000	Put	2026-12-18	72	2.4	0.20	120.00	-43.46%	0.70	0.44	0.53	—
ZS	ZS261218P00115000	Put	2026-12-18	72	2.4	0.20	115.00	-45.82%	0.66	0.00	0.42	—
ZS	ZS261218P00110000	Put	2026-12-18	72	2.4	0.20	110.00	-48.17%	0.61	0.00	0.52	—
ZS	ZS261218P00105000	Put	2026-12-18	72	2.4	0.20	105.00	-50.53%	0.57	0.00	0.31	—
ZS	ZS261218P00100000	Put	2026-12-18	72	2.4	0.20	100.00	-52.89%	0.52	0.13	0.37	—
ZS	ZS261218P00095000	Put	2026-12-18	72	2.4	0.20	95.00	-55.24%	0.90	0.01	0.12	—
ZS	ZS261218P00090000	Put	2026-12-18	72	2.4	0.20	90.00	-57.60%	2.16	0.00	0.21	—
ZS	ZS261218P00085000	Put	2026-12-18	72	2.4	0.20	85.00	-59.95%	2.19	0.00	0.15	—
ZS	ZS261218P00080000	Put	2026-12-18	72	2.4	0.20	80.00	-62.31%	2.21	0.03	0.03	—
ZS	ZS261218P00075000	Put	2026-12-18	72	2.4	0.20	75.00	-64.66%	0.08	0.03	0.08	—
ZS	ZS261218P00070000	Put	2026-12-18	72	2.4	0.20	70.00	-67.02%	0.23	0.00	0.10	—
ZS	ZS261218P00065000	Put	2026-12-18	72	2.4	0.20	65.00	-69.38%	2.18	0.00	0.18	—
ZS	ZS261218P00060000	Put	2026-12-18	72	2.4	0.20	60.00	-71.73%	0.85	0.00	0.04	—
ZS	ZS270115C00480000	Call	2027-01-15	100	3.3	0.27	480.00	+126.15%	0.63	0.01	0.34	—
ZS	ZS270115C00470000	Call	2027-01-15	100	3.3	0.27	470.00	+121.44%	0.82	0.00	1.00	—
ZS	ZS270115C00460000	Call	2027-01-15	100	3.3	0.27	460.00	+116.73%	2.63	0.00	1.05	—
ZS	ZS270115C00450000	Call	2027-01-15	100	3.3	0.27	450.00	+112.01%	2.60	0.00	1.01	—
ZS	ZS270115C00440000	Call	2027-01-15	100	3.3	0.27	440.00	+107.30%	2.72	0.01	0.55	—
ZS	ZS270115C00430000	Call	2027-01-15	100	3.3	0.27	430.00	+102.59%	2.75	0.00	0.75	—
ZS	ZS270115C00420000	Call	2027-01-15	100	3.3	0.27	420.00	+97.88%	2.92	0.00	0.82	—
ZS	ZS270115C00410000	Call	2027-01-15	100	3.3	0.27	410.00	+93.17%	1.72	0.00	0.86	—
ZS	ZS270115C00400000	Call	2027-01-15	100	3.3	0.27	400.00	+88.46%	1.48	0.29	1.10	—
ZS	ZS270115C00390000	Call	2027-01-15	100	3.3	0.27	390.00	+83.75%	2.08	0.03	1.15	—
ZS	ZS270115C00380000	Call	2027-01-15	100	3.3	0.27	380.00	+79.03%	1.82	0.92	1.39	—
ZS	ZS270115C00370000	Call	2027-01-15	100	3.3	0.27	370.00	+74.32%	3.41	0.86	2.50	—
ZS	ZS270115C00360000	Call	2027-01-15	100	3.3	0.27	360.00	+69.61%	2.68	0.63	2.05	—
ZS	ZS270115C00350000	Call	2027-01-15	100	3.3	0.27	350.00	+64.90%	2.47	2.03	2.47	—
ZS	ZS270115C00340000	Call	2027-01-15	100	3.3	0.27	340.00	+60.19%	3.22	2.05	2.15	—
ZS	ZS270115C00330000	Call	2027-01-15	100	3.3	0.27	330.00	+55.48%	3.89	1.89	4.00	—
ZS	ZS270115C00320000	Call	2027-01-15	100	3.3	0.27	320.00	+50.77%	4.58	2.28	4.05	—
ZS	ZS270115C00310000	Call	2027-01-15	100	3.3	0.27	310.00	+46.05%	5.79	3.74	4.85	—
ZS	ZS270115C00300000	Call	2027-01-15	100	3.3	0.27	300.00	+41.34%	5.96	5.02	5.55	—
ZS	ZS270115C00290000	Call	2027-01-15	100	3.3	0.27	290.00	+36.63%	7.08	5.94	6.40	—
ZS	ZS270115C00280000	Call	2027-01-15	100	3.3	0.27	280.00	+31.92%	8.86	7.00	7.21	—
ZS	ZS270115C00270000	Call	2027-01-15	100	3.3	0.27	270.00	+27.21%	10.17	8.60	8.70	—
ZS	ZS270115C00260000	Call	2027-01-15	100	3.3	0.27	260.00	+22.50%	12.80	9.85	10.40	—
ZS	ZS270115C00250000	Call	2027-01-15	100	3.3	0.27	250.00	+17.79%	14.64	13.40	13.85	—
ZS	ZS270115C00240000	Call	2027-01-15	100	3.3	0.27	240.00	+13.07%	17.42	15.51	15.34	—
ZS	ZS270115C00230000	Call	2027-01-15	100	3.3	0.27	230.00	+8.36%	20.62	18.27	18.71	—
ZS	ZS270115C00220000	Call	2027-01-15	100	3.3	0.27	220.00	+3.65%	24.36	22.53	23.05	—
ZS	ZS270115C00210000	Call	2027-01-15	100	3.3	0.27	210.00	-1.06%	28.46	25.89	26.89	—
ZS	ZS270115C00200000	Call	2027-01-15	100	3.3	0.27	200.00	-5.77%	34.31	32.62	33.10	—
ZS	ZS270115C00195000	Call	2027-01-15	100	3.3	0.27	195.00	-8.13%	36.94	34.22	33.80	—
ZS	ZS270115C00190000	Call	2027-01-15	100	3.3	0.27	190.00	-10.48%	39.84	36.85	36.59	—
ZS	ZS270115C00185000	Call	2027-01-15	100	3.3	0.27	185.00	-12.84%	42.00	40.11	41.76	—
ZS	ZS270115C00180000	Call	2027-01-15	100	3.3	0.27	180.00	-15.19%	45.86	43.47	42.09	—
ZS	ZS270115C00175000	Call	2027-01-15	100	3.3	0.27	175.00	-17.55%	48.39	46.17	51.00	—
ZS	ZS270115C00170000	Call	2027-01-15	100	3.3	0.27	170.00	-19.91%	52.13	50.77	49.87	—
ZS	ZS270115C00165000	Call	2027-01-15	100	3.3	0.27	165.00	-22.26%	55.77	54.83	47.27	—
ZS	ZS270115C00160000	Call	2027-01-15	100	3.3	0.27	160.00	-24.62%	61.26	59.01	59.55	—
ZS	ZS270115C00155000	Call	2027-01-15	100	3.3	0.27	155.00	-26.97%	65.71	60.64	52.48	—
ZS	ZS270115C00150000	Call	2027-01-15	100	3.3	0.27	150.00	-29.33%	67.97	67.04	65.45	—
ZS	ZS270115C00145000	Call	2027-01-15	100	3.3	0.27	145.00	-31.68%	72.46	71.06	75.30	—
ZS	ZS270115C00140000	Call	2027-01-15	100	3.3	0.27	140.00	-34.04%	78.86	74.46	70.50	—
ZS	ZS270115C00135000	Call	2027-01-15	100	3.3	0.27	135.00	-36.40%	80.29	79.27	81.45	—
ZS	ZS270115C00130000	Call	2027-01-15	100	3.3	0.27	130.00	-38.75%	86.05	82.50	81.55	—
ZS	ZS270115C00125000	Call	2027-01-15	100	3.3	0.27	125.00	-41.11%	89.80	88.70	81.49	—
ZS	ZS270115C00120000	Call	2027-01-15	100	3.3	0.27	120.00	-43.46%	93.85	92.64	94.93	—
ZS	ZS270115C00115000	Call	2027-01-15	100	3.3	0.27	115.00	-45.82%	101.08	99.42	67.94	—
ZS	ZS270115C00110000	Call	2027-01-15	100	3.3	0.27	110.00	-48.17%	105.00	104.33	94.67	—
ZS	ZS270115C00105000	Call	2027-01-15	100	3.3	0.27	105.00	-50.53%	111.67	107.83	107.09	—
ZS	ZS270115C00100000	Call	2027-01-15	100	3.3	0.27	100.00	-52.89%	114.94	110.25	109.50	—
ZS	ZS270115C00095000	Call	2027-01-15	100	3.3	0.27	95.00	-55.24%	118.99	117.25	116.66	—
ZS	ZS270115C00090000	Call	2027-01-15	100	3.3	0.27	90.00	-57.60%	126.77	122.28	97.47	—
ZS	ZS270115C00085000	Call	2027-01-15	100	3.3	0.27	85.00	-59.95%	129.57	125.45	73.62	—
ZS	ZS270115C00080000	Call	2027-01-15	100	3.3	0.27	80.00	-62.31%	132.99	132.20	65.92	—
ZS	ZS270115C00075000	Call	2027-01-15	100	3.3	0.27	75.00	-64.66%	138.32	134.25	130.94	—
ZS	ZS270115C00070000	Call	2027-01-15	100	3.3	0.27	70.00	-67.02%	146.58	140.24	127.65	—
ZS	ZS270115C00065000	Call	2027-01-15	100	3.3	0.27	65.00	-69.38%	146.86	143.61	121.25	—
ZS	ZS270115C00060000	Call	2027-01-15	100	3.3	0.27	60.00	-71.73%	152.89	151.80	129.50	—
ZS	ZS270115P00480000	Put	2027-01-15	100	3.3	0.27	480.00	+126.15%	273.64	271.25	198.65	—
ZS	ZS270115P00470000	Put	2027-01-15	100	3.3	0.27	470.00	+121.44%	263.28	259.83	—	—
ZS	ZS270115P00460000	Put	2027-01-15	100	3.3	0.27	460.00	+116.73%	251.67	249.11	179.47	—
ZS	ZS270115P00450000	Put	2027-01-15	100	3.3	0.27	450.00	+112.01%	240.56	237.03	135.13	—
ZS	ZS270115P00440000	Put	2027-01-15	100	3.3	0.27	440.00	+107.30%	225.32	223.41	127.72	—
ZS	ZS270115P00430000	Put	2027-01-15	100	3.3	0.27	430.00	+102.59%	221.90	218.10	245.00	—
ZS	ZS270115P00420000	Put	2027-01-15	100	3.3	0.27	420.00	+97.88%	207.93	206.15	165.75	—
ZS	ZS270115P00410000	Put	2027-01-15	100	3.3	0.27	410.00	+93.17%	196.06	194.19	124.47	—
ZS	ZS270115P00400000	Put	2027-01-15	100	3.3	0.27	400.00	+88.46%	186.16	184.92	211.89	—
ZS	ZS270115P00390000	Put	2027-01-15	100	3.3	0.27	390.00	+83.75%	182.11	179.16	149.73	—
ZS	ZS270115P00380000	Put	2027-01-15	100	3.3	0.27	380.00	+79.03%	172.72	169.87	133.73	—
ZS	ZS270115P00370000	Put	2027-01-15	100	3.3	0.27	370.00	+74.32%	158.23	154.90	111.37	—
ZS	ZS270115P00360000	Put	2027-01-15	100	3.3	0.27	360.00	+69.61%	149.96	149.78	131.84	—
ZS	ZS270115P00350000	Put	2027-01-15	100	3.3	0.27	350.00	+64.90%	140.50	135.80	114.10	—
ZS	ZS270115P00340000	Put	2027-01-15	100	3.3	0.27	340.00	+60.19%	129.66	124.91	143.50	—
ZS	ZS270115P00330000	Put	2027-01-15	100	3.3	0.27	330.00	+55.48%	120.21	118.32	182.35	—
ZS	ZS270115P00320000	Put	2027-01-15	100	3.3	0.27	320.00	+50.77%	109.16	108.77	166.75	—
ZS	ZS270115P00310000	Put	2027-01-15	100	3.3	0.27	310.00	+46.05%	99.77	98.62	101.57	—
ZS	ZS270115P00300000	Put	2027-01-15	100	3.3	0.27	300.00	+41.34%	91.13	90.55	90.17	—
ZS	ZS270115P00290000	Put	2027-01-15	100	3.3	0.27	290.00	+36.63%	84.76	82.24	82.83	—
ZS	ZS270115P00280000	Put	2027-01-15	100	3.3	0.27	280.00	+31.92%	75.03	71.85	76.47	—
ZS	ZS270115P00270000	Put	2027-01-15	100	3.3	0.27	270.00	+27.21%	66.83	62.67	102.57	—
ZS	ZS270115P00260000	Put	2027-01-15	100	3.3	0.27	260.00	+22.50%	58.03	55.73	71.18	—
ZS	ZS270115P00250000	Put	2027-01-15	100	3.3	0.27	250.00	+17.79%	51.80	47.92	51.30	—
ZS	ZS270115P00240000	Put	2027-01-15	100	3.3	0.27	240.00	+13.07%	43.06	41.23	43.88	—
ZS	ZS270115P00230000	Put	2027-01-15	100	3.3	0.27	230.00	+8.36%	37.53	33.99	40.65	—
ZS	ZS270115P00220000	Put	2027-01-15	100	3.3	0.27	220.00	+3.65%	30.62	28.36	28.17	—
ZS	ZS270115P00210000	Put	2027-01-15	100	3.3	0.27	210.00	-1.06%	25.62	22.57	24.90	—
ZS	ZS270115P00200000	Put	2027-01-15	100	3.3	0.27	200.00	-5.77%	19.98	18.33	19.57	—
ZS	ZS270115P00195000	Put	2027-01-15	100	3.3	0.27	195.00	-8.13%	18.03	15.57	17.30	—
ZS	ZS270115P00190000	Put	2027-01-15	100	3.3	0.27	190.00	-10.48%	15.88	13.62	15.23	—
ZS	ZS270115P00185000	Put	2027-01-15	100	3.3	0.27	185.00	-12.84%	13.92	11.56	12.99	—
ZS	ZS270115P00180000	Put	2027-01-15	100	3.3	0.27	180.00	-15.19%	11.52	10.02	11.45	—
ZS	ZS270115P00175000	Put	2027-01-15	100	3.3	0.27	175.00	-17.55%	10.69	8.18	10.05	—
ZS	ZS270115P00170000	Put	2027-01-15	100	3.3	0.27	170.00	-19.91%	8.48	7.10	8.33	—
ZS	ZS270115P00165000	Put	2027-01-15	100	3.3	0.27	165.00	-22.26%	6.98	5.75	7.23	—
ZS	ZS270115P00160000	Put	2027-01-15	100	3.3	0.27	160.00	-24.62%	6.42	4.84	5.85	—
ZS	ZS270115P00155000	Put	2027-01-15	100	3.3	0.27	155.00	-26.97%	5.43	3.92	4.80	—
ZS	ZS270115P00150000	Put	2027-01-15	100	3.3	0.27	150.00	-29.33%	4.12	3.29	3.90	—
ZS	ZS270115P00145000	Put	2027-01-15	100	3.3	0.27	145.00	-31.68%	3.93	2.06	3.72	—
ZS	ZS270115P00140000	Put	2027-01-15	100	3.3	0.27	140.00	-34.04%	3.23	1.57	3.10	—
ZS	ZS270115P00135000	Put	2027-01-15	100	3.3	0.27	135.00	-36.40%	2.05	1.59	1.95	—
ZS	ZS270115P00130000	Put	2027-01-15	100	3.3	0.27	130.00	-38.75%	2.30	0.90	1.59	—
ZS	ZS270115P00125000	Put	2027-01-15	100	3.3	0.27	125.00	-41.11%	1.66	0.71	1.26	—
ZS	ZS270115P00120000	Put	2027-01-15	100	3.3	0.27	120.00	-43.46%	1.12	0.61	0.86	—
ZS	ZS270115P00115000	Put	2027-01-15	100	3.3	0.27	115.00	-45.82%	1.19	0.35	0.80	—
ZS	ZS270115P00110000	Put	2027-01-15	100	3.3	0.27	110.00	-48.17%	0.82	0.21	0.53	—
ZS	ZS270115P00105000	Put	2027-01-15	100	3.3	0.27	105.00	-50.53%	0.74	0.17	0.42	—
ZS	ZS270115P00100000	Put	2027-01-15	100	3.3	0.27	100.00	-52.89%	0.70	0.19	0.51	—
ZS	ZS270115P00095000	Put	2027-01-15	100	3.3	0.27	95.00	-55.24%	1.38	0.08	0.31	—
ZS	ZS270115P00090000	Put	2027-01-15	100	3.3	0.27	90.00	-57.60%	2.29	0.00	0.34	—
ZS	ZS270115P00085000	Put	2027-01-15	100	3.3	0.27	85.00	-59.95%	2.24	0.00	0.23	—
ZS	ZS270115P00080000	Put	2027-01-15	100	3.3	0.27	80.00	-62.31%	0.51	0.00	0.29	—
ZS	ZS270115P00075000	Put	2027-01-15	100	3.3	0.27	75.00	-64.66%	0.28	0.03	0.08	—
ZS	ZS270115P00070000	Put	2027-01-15	100	3.3	0.27	70.00	-67.02%	0.12	0.01	0.06	—
ZS	ZS270115P00065000	Put	2027-01-15	100	3.3	0.27	65.00	-69.38%	2.02	0.00	0.24	—
ZS	ZS270115P00060000	Put	2027-01-15	100	3.3	0.27	60.00	-71.73%	2.10	0.00	0.20	—
ZS	ZS270219C00300000	Call	2027-02-19	135	4.4	0.37	300.00	+41.34%	9.03	6.40	7.72	—
ZS	ZS270219C00290000	Call	2027-02-19	135	4.4	0.37	290.00	+36.63%	10.50	7.32	8.70	—
ZS	ZS270219C00280000	Call	2027-02-19	135	4.4	0.37	280.00	+31.92%	11.85	8.75	8.75	—
ZS	ZS270219C00270000	Call	2027-02-19	135	4.4	0.37	270.00	+27.21%	13.87	10.60	14.20	—
ZS	ZS270219C00260000	Call	2027-02-19	135	4.4	0.37	260.00	+22.50%	15.95	13.08	12.05	—
ZS	ZS270219C00250000	Call	2027-02-19	135	4.4	0.37	250.00	+17.79%	18.33	15.15	14.62	—
ZS	ZS270219C00240000	Call	2027-02-19	135	4.4	0.37	240.00	+13.07%	21.23	18.81	18.78	—
ZS	ZS270219C00230000	Call	2027-02-19	135	4.4	0.37	230.00	+8.36%	24.48	22.46	19.50	—
ZS	ZS270219C00220000	Call	2027-02-19	135	4.4	0.37	220.00	+3.65%	28.51	25.45	25.53	—
ZS	ZS270219C00210000	Call	2027-02-19	135	4.4	0.37	210.00	-1.06%	32.83	29.55	31.52	—
ZS	ZS270219C00200000	Call	2027-02-19	135	4.4	0.37	200.00	-5.77%	37.57	35.55	34.41	—
ZS	ZS270219C00195000	Call	2027-02-19	135	4.4	0.37	195.00	-8.13%	39.94	37.42	41.30	—
ZS	ZS270219C00190000	Call	2027-02-19	135	4.4	0.37	190.00	-10.48%	44.14	40.61	40.23	—
ZS	ZS270219C00185000	Call	2027-02-19	135	4.4	0.37	185.00	-12.84%	45.42	43.08	42.39	—
ZS	ZS270219C00180000	Call	2027-02-19	135	4.4	0.37	180.00	-15.19%	48.96	46.80	41.17	—
ZS	ZS270219C00175000	Call	2027-02-19	135	4.4	0.37	175.00	-17.55%	52.41	50.03	54.90	—
ZS	ZS270219C00170000	Call	2027-02-19	135	4.4	0.37	170.00	-19.91%	56.23	52.58	50.00	—
ZS	ZS270219C00165000	Call	2027-02-19	135	4.4	0.37	165.00	-22.26%	58.93	56.18	58.10	—
ZS	ZS270219C00160000	Call	2027-02-19	135	4.4	0.37	160.00	-24.62%	62.85	59.50	55.20	—
ZS	ZS270219C00155000	Call	2027-02-19	135	4.4	0.37	155.00	-26.97%	67.52	63.43	49.20	—
ZS	ZS270219C00150000	Call	2027-02-19	135	4.4	0.37	150.00	-29.33%	72.53	69.28	66.50	—
ZS	ZS270219C00145000	Call	2027-02-19	135	4.4	0.37	145.00	-31.68%	75.66	71.41	60.68	—
ZS	ZS270219C00140000	Call	2027-02-19	135	4.4	0.37	140.00	-34.04%	78.65	77.09	82.97	—
ZS	ZS270219C00135000	Call	2027-02-19	135	4.4	0.37	135.00	-36.40%	83.66	82.51	63.65	—
ZS	ZS270219C00130000	Call	2027-02-19	135	4.4	0.37	130.00	-38.75%	89.48	85.37	39.23	—
ZS	ZS270219C00125000	Call	2027-02-19	135	4.4	0.37	125.00	-41.11%	92.77	89.83	42.38	—
ZS	ZS270219C00120000	Call	2027-02-19	135	4.4	0.37	120.00	-43.46%	96.44	92.63	92.70	—
ZS	ZS270219C00115000	Call	2027-02-19	135	4.4	0.37	115.00	-45.82%	102.77	100.12	96.70	—
ZS	ZS270219C00110000	Call	2027-02-19	135	4.4	0.37	110.00	-48.17%	105.36	101.45	89.81	—
ZS	ZS270219C00105000	Call	2027-02-19	135	4.4	0.37	105.00	-50.53%	112.04	106.92	—	—
ZS	ZS270219C00100000	Call	2027-02-19	135	4.4	0.37	100.00	-52.89%	113.80	110.86	104.75	—
ZS	ZS270219C00095000	Call	2027-02-19	135	4.4	0.37	95.00	-55.24%	120.38	119.81	—	—
ZS	ZS270219C00090000	Call	2027-02-19	135	4.4	0.37	90.00	-57.60%	124.61	121.89	—	—
ZS	ZS270219C00085000	Call	2027-02-19	135	4.4	0.37	85.00	-59.95%	133.04	127.80	—	—
ZS	ZS270219C00080000	Call	2027-02-19	135	4.4	0.37	80.00	-62.31%	138.21	132.60	—	—
ZS	ZS270219C00075000	Call	2027-02-19	135	4.4	0.37	75.00	-64.66%	142.36	138.86	—	—
ZS	ZS270219C00070000	Call	2027-02-19	135	4.4	0.37	70.00	-67.02%	147.14	142.45	129.50	—
ZS	ZS270219C00065000	Call	2027-02-19	135	4.4	0.37	65.00	-69.38%	151.71	145.34	—	—
ZS	ZS270219P00300000	Put	2027-02-19	135	4.4	0.37	300.00	+41.34%	94.67	92.82	—	—
ZS	ZS270219P00290000	Put	2027-02-19	135	4.4	0.37	290.00	+36.63%	85.09	84.19	—	—
ZS	ZS270219P00280000	Put	2027-02-19	135	4.4	0.37	280.00	+31.92%	76.64	75.36	—	—
ZS	ZS270219P00270000	Put	2027-02-19	135	4.4	0.37	270.00	+27.21%	68.35	66.05	—	—
ZS	ZS270219P00260000	Put	2027-02-19	135	4.4	0.37	260.00	+22.50%	60.16	59.01	71.00	—
ZS	ZS270219P00250000	Put	2027-02-19	135	4.4	0.37	250.00	+17.79%	54.45	50.57	51.71	—
ZS	ZS270219P00240000	Put	2027-02-19	135	4.4	0.37	240.00	+13.07%	46.70	42.79	53.27	—
ZS	ZS270219P00230000	Put	2027-02-19	135	4.4	0.37	230.00	+8.36%	39.53	37.33	38.90	—
ZS	ZS270219P00220000	Put	2027-02-19	135	4.4	0.37	220.00	+3.65%	34.37	31.32	40.90	—
ZS	ZS270219P00210000	Put	2027-02-19	135	4.4	0.37	210.00	-1.06%	28.25	25.40	30.70	—
ZS	ZS270219P00200000	Put	2027-02-19	135	4.4	0.37	200.00	-5.77%	22.94	20.66	22.25	—
ZS	ZS270219P00195000	Put	2027-02-19	135	4.4	0.37	195.00	-8.13%	21.25	18.12	20.00	—
ZS	ZS270219P00190000	Put	2027-02-19	135	4.4	0.37	190.00	-10.48%	18.46	15.64	23.15	—
ZS	ZS270219P00185000	Put	2027-02-19	135	4.4	0.37	185.00	-12.84%	16.93	13.80	20.65	—
ZS	ZS270219P00180000	Put	2027-02-19	135	4.4	0.37	180.00	-15.19%	15.21	11.92	19.20	—
ZS	ZS270219P00175000	Put	2027-02-19	135	4.4	0.37	175.00	-17.55%	13.41	10.60	14.77	—
ZS	ZS270219P00170000	Put	2027-02-19	135	4.4	0.37	170.00	-19.91%	11.80	9.08	15.04	—
ZS	ZS270219P00165000	Put	2027-02-19	135	4.4	0.37	165.00	-22.26%	10.20	7.80	11.30	—
ZS	ZS270219P00160000	Put	2027-02-19	135	4.4	0.37	160.00	-24.62%	8.84	6.71	10.36	—
ZS	ZS270219P00155000	Put	2027-02-19	135	4.4	0.37	155.00	-26.97%	7.93	4.89	9.60	—
ZS	ZS270219P00150000	Put	2027-02-19	135	4.4	0.37	150.00	-29.33%	6.60	4.62	5.30	—
ZS	ZS270219P00145000	Put	2027-02-19	135	4.4	0.37	145.00	-31.68%	5.74	3.58	6.08	—
ZS	ZS270219P00140000	Put	2027-02-19	135	4.4	0.37	140.00	-34.04%	4.60	2.91	5.50	—
ZS	ZS270219P00135000	Put	2027-02-19	135	4.4	0.37	135.00	-36.40%	3.67	1.51	4.88	—
ZS	ZS270219P00130000	Put	2027-02-19	135	4.4	0.37	130.00	-38.75%	3.62	1.42	3.00	—
ZS	ZS270219P00125000	Put	2027-02-19	135	4.4	0.37	125.00	-41.11%	3.59	1.12	2.62	—
ZS	ZS270219P00120000	Put	2027-02-19	135	4.4	0.37	120.00	-43.46%	3.06	0.87	2.18	—
ZS	ZS270219P00115000	Put	2027-02-19	135	4.4	0.37	115.00	-45.82%	2.78	0.68	1.62	—
ZS	ZS270219P00110000	Put	2027-02-19	135	4.4	0.37	110.00	-48.17%	2.94	0.00	1.05	—
ZS	ZS270219P00105000	Put	2027-02-19	135	4.4	0.37	105.00	-50.53%	2.82	0.00	0.80	—
ZS	ZS270219P00100000	Put	2027-02-19	135	4.4	0.37	100.00	-52.89%	2.14	0.00	0.59	—
ZS	ZS270219P00095000	Put	2027-02-19	135	4.4	0.37	95.00	-55.24%	2.54	0.00	1.26	—
ZS	ZS270219P00090000	Put	2027-02-19	135	4.4	0.37	90.00	-57.60%	2.42	0.00	1.02	—
ZS	ZS270219P00085000	Put	2027-02-19	135	4.4	0.37	85.00	-59.95%	2.34	0.00	0.66	—
ZS	ZS270219P00080000	Put	2027-02-19	135	4.4	0.37	80.00	-62.31%	2.24	0.00	0.55	—
ZS	ZS270219P00075000	Put	2027-02-19	135	4.4	0.37	75.00	-64.66%	2.19	0.00	—	—
ZS	ZS270219P00070000	Put	2027-02-19	135	4.4	0.37	70.00	-67.02%	2.14	0.00	—	—
ZS	ZS270219P00065000	Put	2027-02-19	135	4.4	0.37	65.00	-69.38%	0.33	0.00	—	—
ZS	ZS270319C00300000	Call	2027-03-19	163	5.4	0.45	300.00	+41.34%	12.37	10.03	11.50	—
ZS	ZS270319C00290000	Call	2027-03-19	163	5.4	0.45	290.00	+36.63%	14.06	11.37	12.00	—
ZS	ZS270319C00280000	Call	2027-03-19	163	5.4	0.45	280.00	+31.92%	16.03	13.20	14.10	—
ZS	ZS270319C00270000	Call	2027-03-19	163	5.4	0.45	270.00	+27.21%	18.12	15.64	15.48	—
ZS	ZS270319C00260000	Call	2027-03-19	163	5.4	0.45	260.00	+22.50%	20.71	17.89	16.50	—
ZS	ZS270319C00250000	Call	2027-03-19	163	5.4	0.45	250.00	+17.79%	22.57	20.18	20.95	—
ZS	ZS270319C00240000	Call	2027-03-19	163	5.4	0.45	240.00	+13.07%	25.68	22.72	23.25	—
ZS	ZS270319C00230000	Call	2027-03-19	163	5.4	0.45	230.00	+8.36%	29.08	26.20	28.00	—
ZS	ZS270319C00220000	Call	2027-03-19	163	5.4	0.45	220.00	+3.65%	32.80	29.98	30.93	—
ZS	ZS270319C00210000	Call	2027-03-19	163	5.4	0.45	210.00	-1.06%	36.81	35.32	34.15	—
ZS	ZS270319C00200000	Call	2027-03-19	163	5.4	0.45	200.00	-5.77%	42.81	39.76	39.37	—
ZS	ZS270319C00195000	Call	2027-03-19	163	5.4	0.45	195.00	-8.13%	44.74	41.97	37.80	—
ZS	ZS270319C00190000	Call	2027-03-19	163	5.4	0.45	190.00	-10.48%	47.62	46.04	42.70	—
ZS	ZS270319C00185000	Call	2027-03-19	163	5.4	0.45	185.00	-12.84%	50.17	48.64	52.00	—
ZS	ZS270319C00180000	Call	2027-03-19	163	5.4	0.45	180.00	-15.19%	52.93	51.20	46.50	—
ZS	ZS270319C00175000	Call	2027-03-19	163	5.4	0.45	175.00	-17.55%	56.32	54.45	53.95	—
ZS	ZS270319C00170000	Call	2027-03-19	163	5.4	0.45	170.00	-19.91%	60.29	58.20	52.53	—
ZS	ZS270319C00165000	Call	2027-03-19	163	5.4	0.45	165.00	-22.26%	61.92	61.75	65.65	—
ZS	ZS270319C00160000	Call	2027-03-19	163	5.4	0.45	160.00	-24.62%	65.70	63.60	63.96	—
ZS	ZS270319C00155000	Call	2027-03-19	163	5.4	0.45	155.00	-26.97%	69.10	68.10	67.21	—
ZS	ZS270319C00150000	Call	2027-03-19	163	5.4	0.45	150.00	-29.33%	75.43	70.89	72.36	—
ZS	ZS270319C00145000	Call	2027-03-19	163	5.4	0.45	145.00	-31.68%	77.30	75.57	63.33	—
ZS	ZS270319C00140000	Call	2027-03-19	163	5.4	0.45	140.00	-34.04%	80.85	78.55	70.39	—
ZS	ZS270319C00135000	Call	2027-03-19	163	5.4	0.45	135.00	-36.40%	84.39	81.61	75.88	—
ZS	ZS270319C00130000	Call	2027-03-19	163	5.4	0.45	130.00	-38.75%	90.75	85.47	76.50	—
ZS	ZS270319C00125000	Call	2027-03-19	163	5.4	0.45	125.00	-41.11%	96.19	92.43	82.36	—
ZS	ZS270319C00120000	Call	2027-03-19	163	5.4	0.45	120.00	-43.46%	100.88	95.62	77.00	—
ZS	ZS270319C00115000	Call	2027-03-19	163	5.4	0.45	115.00	-45.82%	105.52	98.89	82.00	—
ZS	ZS270319C00110000	Call	2027-03-19	163	5.4	0.45	110.00	-48.17%	108.20	103.44	67.00	—
ZS	ZS270319C00105000	Call	2027-03-19	163	5.4	0.45	105.00	-50.53%	111.48	110.78	89.28	—
ZS	ZS270319C00100000	Call	2027-03-19	163	5.4	0.45	100.00	-52.89%	117.72	114.91	115.51	—
ZS	ZS270319C00095000	Call	2027-03-19	163	5.4	0.45	95.00	-55.24%	121.80	120.46	99.00	—
ZS	ZS270319C00090000	Call	2027-03-19	163	5.4	0.45	90.00	-57.60%	126.30	125.29	106.73	—
ZS	ZS270319C00085000	Call	2027-03-19	163	5.4	0.45	85.00	-59.95%	133.98	126.67	113.15	—
ZS	ZS270319C00080000	Call	2027-03-19	163	5.4	0.45	80.00	-62.31%	137.16	133.68	75.65	—
ZS	ZS270319C00075000	Call	2027-03-19	163	5.4	0.45	75.00	-64.66%	143.45	139.70	100.68	—
ZS	ZS270319C00070000	Call	2027-03-19	163	5.4	0.45	70.00	-67.02%	144.35	142.63	105.03	—
ZS	ZS270319C00065000	Call	2027-03-19	163	5.4	0.45	65.00	-69.38%	148.75	148.28	101.05	—
ZS	ZS270319C00060000	Call	2027-03-19	163	5.4	0.45	60.00	-71.73%	158.42	150.56	127.92	—
ZS	ZS270319P00300000	Put	2027-03-19	163	5.4	0.45	300.00	+41.34%	97.81	94.22	105.84	—
ZS	ZS270319P00290000	Put	2027-03-19	163	5.4	0.45	290.00	+36.63%	89.01	87.14	—	—
ZS	ZS270319P00280000	Put	2027-03-19	163	5.4	0.45	280.00	+31.92%	78.91	77.68	—	—
ZS	ZS270319P00270000	Put	2027-03-19	163	5.4	0.45	270.00	+27.21%	73.73	70.74	—	—
ZS	ZS270319P00260000	Put	2027-03-19	163	5.4	0.45	260.00	+22.50%	63.86	61.56	—	—
ZS	ZS270319P00250000	Put	2027-03-19	163	5.4	0.45	250.00	+17.79%	56.71	55.75	57.81	—
ZS	ZS270319P00240000	Put	2027-03-19	163	5.4	0.45	240.00	+13.07%	49.65	47.56	56.83	—
ZS	ZS270319P00230000	Put	2027-03-19	163	5.4	0.45	230.00	+8.36%	44.61	41.99	43.50	—
ZS	ZS270319P00220000	Put	2027-03-19	163	5.4	0.45	220.00	+3.65%	38.42	35.41	40.20	—
ZS	ZS270319P00210000	Put	2027-03-19	163	5.4	0.45	210.00	-1.06%	32.11	30.18	31.30	—
ZS	ZS270319P00200000	Put	2027-03-19	163	5.4	0.45	200.00	-5.77%	27.15	24.87	24.87	—
ZS	ZS270319P00195000	Put	2027-03-19	163	5.4	0.45	195.00	-8.13%	24.29	22.22	23.97	—
ZS	ZS270319P00190000	Put	2027-03-19	163	5.4	0.45	190.00	-10.48%	22.07	19.54	23.56	—
ZS	ZS270319P00185000	Put	2027-03-19	163	5.4	0.45	185.00	-12.84%	20.75	17.50	19.75	—
ZS	ZS270319P00180000	Put	2027-03-19	163	5.4	0.45	180.00	-15.19%	17.99	15.48	21.87	—
ZS	ZS270319P00175000	Put	2027-03-19	163	5.4	0.45	175.00	-17.55%	16.36	13.93	15.65	—
ZS	ZS270319P00170000	Put	2027-03-19	163	5.4	0.45	170.00	-19.91%	14.66	12.50	13.92	—
ZS	ZS270319P00165000	Put	2027-03-19	163	5.4	0.45	165.00	-22.26%	13.31	10.72	13.65	—
ZS	ZS270319P00160000	Put	2027-03-19	163	5.4	0.45	160.00	-24.62%	11.66	8.87	10.00	—
ZS	ZS270319P00155000	Put	2027-03-19	163	5.4	0.45	155.00	-26.97%	10.16	7.76	12.50	—
ZS	ZS270319P00150000	Put	2027-03-19	163	5.4	0.45	150.00	-29.33%	8.88	6.73	7.99	—
ZS	ZS270319P00145000	Put	2027-03-19	163	5.4	0.45	145.00	-31.68%	8.13	5.07	6.74	—
ZS	ZS270319P00140000	Put	2027-03-19	163	5.4	0.45	140.00	-34.04%	6.75	4.84	6.60	—
ZS	ZS270319P00135000	Put	2027-03-19	163	5.4	0.45	135.00	-36.40%	6.22	3.12	6.90	—
ZS	ZS270319P00130000	Put	2027-03-19	163	5.4	0.45	130.00	-38.75%	4.32	2.49	3.82	—
ZS	ZS270319P00125000	Put	2027-03-19	163	5.4	0.45	125.00	-41.11%	4.63	1.86	5.05	—
ZS	ZS270319P00120000	Put	2027-03-19	163	5.4	0.45	120.00	-43.46%	3.10	2.29	2.81	—
ZS	ZS270319P00115000	Put	2027-03-19	163	5.4	0.45	115.00	-45.82%	3.28	0.71	3.37	—
ZS	ZS270319P00110000	Put	2027-03-19	163	5.4	0.45	110.00	-48.17%	3.52	0.45	2.10	—
ZS	ZS270319P00105000	Put	2027-03-19	163	5.4	0.45	105.00	-50.53%	3.32	0.13	1.85	—
ZS	ZS270319P00100000	Put	2027-03-19	163	5.4	0.45	100.00	-52.89%	3.17	0.00	1.10	—
ZS	ZS270319P00095000	Put	2027-03-19	163	5.4	0.45	95.00	-55.24%	2.99	0.00	0.85	—
ZS	ZS270319P00090000	Put	2027-03-19	163	5.4	0.45	90.00	-57.60%	2.72	0.00	1.06	—
ZS	ZS270319P00085000	Put	2027-03-19	163	5.4	0.45	85.00	-59.95%	2.59	0.00	0.99	—
ZS	ZS270319P00080000	Put	2027-03-19	163	5.4	0.45	80.00	-62.31%	2.53	0.00	0.56	—
ZS	ZS270319P00075000	Put	2027-03-19	163	5.4	0.45	75.00	-64.66%	2.41	0.00	0.33	—
ZS	ZS270319P00070000	Put	2027-03-19	163	5.4	0.45	70.00	-67.02%	2.33	0.00	0.30	—
ZS	ZS270319P00065000	Put	2027-03-19	163	5.4	0.45	65.00	-69.38%	2.28	0.00	0.23	—
ZS	ZS270319P00060000	Put	2027-03-19	163	5.4	0.45	60.00	-71.73%	2.23	0.00	0.23	—
ZS	ZS270521C00300000	Call	2027-05-21	226	7.4	0.62	300.00	+41.34%	17.54	14.71	15.30	—
ZS	ZS270521C00290000	Call	2027-05-21	226	7.4	0.62	290.00	+36.63%	19.55	15.98	—	—
ZS	ZS270521C00280000	Call	2027-05-21	226	7.4	0.62	280.00	+31.92%	21.83	18.23	18.47	—
ZS	ZS270521C00270000	Call	2027-05-21	226	7.4	0.62	270.00	+27.21%	24.01	20.92	18.67	—
ZS	ZS270521C00260000	Call	2027-05-21	226	7.4	0.62	260.00	+22.50%	26.38	22.77	22.10	—
ZS	ZS270521C00250000	Call	2027-05-21	226	7.4	0.62	250.00	+17.79%	29.53	25.75	23.34	—
ZS	ZS270521C00240000	Call	2027-05-21	226	7.4	0.62	240.00	+13.07%	32.80	29.37	24.00	—
ZS	ZS270521C00230000	Call	2027-05-21	226	7.4	0.62	230.00	+8.36%	35.71	32.60	29.25	—
ZS	ZS270521C00220000	Call	2027-05-21	226	7.4	0.62	220.00	+3.65%	38.94	36.41	36.00	—
ZS	ZS270521C00210000	Call	2027-05-21	226	7.4	0.62	210.00	-1.06%	44.15	39.83	39.31	—
ZS	ZS270521C00200000	Call	2027-05-21	226	7.4	0.62	200.00	-5.77%	48.31	45.69	44.75	—
ZS	ZS270521C00195000	Call	2027-05-21	226	7.4	0.62	195.00	-8.13%	50.72	48.26	42.05	—
ZS	ZS270521C00190000	Call	2027-05-21	226	7.4	0.62	190.00	-10.48%	53.26	50.54	51.78	—
ZS	ZS270521C00185000	Call	2027-05-21	226	7.4	0.62	185.00	-12.84%	55.25	52.95	46.40	—
ZS	ZS270521C00180000	Call	2027-05-21	226	7.4	0.62	180.00	-15.19%	58.46	56.89	48.00	—
ZS	ZS270521C00175000	Call	2027-05-21	226	7.4	0.62	175.00	-17.55%	60.81	57.76	48.73	—
ZS	ZS270521C00170000	Call	2027-05-21	226	7.4	0.62	170.00	-19.91%	63.88	60.52	62.47	—
ZS	ZS270521C00165000	Call	2027-05-21	226	7.4	0.62	165.00	-22.26%	67.22	64.79	—	—
ZS	ZS270521C00160000	Call	2027-05-21	226	7.4	0.62	160.00	-24.62%	71.63	67.48	66.57	—
ZS	ZS270521C00155000	Call	2027-05-21	226	7.4	0.62	155.00	-26.97%	73.51	71.38	—	—
ZS	ZS270521C00150000	Call	2027-05-21	226	7.4	0.62	150.00	-29.33%	78.88	74.62	78.95	—
ZS	ZS270521C00145000	Call	2027-05-21	226	7.4	0.62	145.00	-31.68%	82.51	79.82	—	—
ZS	ZS270521C00140000	Call	2027-05-21	226	7.4	0.62	140.00	-34.04%	84.11	83.53	82.30	—
ZS	ZS270521C00135000	Call	2027-05-21	226	7.4	0.62	135.00	-36.40%	90.10	86.19	—	—
ZS	ZS270521C00130000	Call	2027-05-21	226	7.4	0.62	130.00	-38.75%	93.77	91.52	—	—
ZS	ZS270521C00125000	Call	2027-05-21	226	7.4	0.62	125.00	-41.11%	96.16	96.14	83.99	—
ZS	ZS270521C00120000	Call	2027-05-21	226	7.4	0.62	120.00	-43.46%	100.48	98.42	89.10	—
ZS	ZS270521C00115000	Call	2027-05-21	226	7.4	0.62	115.00	-45.82%	108.03	101.11	—	—
ZS	ZS270521C00110000	Call	2027-05-21	226	7.4	0.62	110.00	-48.17%	108.48	106.10	—	—
ZS	ZS270521C00105000	Call	2027-05-21	226	7.4	0.62	105.00	-50.53%	114.16	112.93	—	—
ZS	ZS270521C00100000	Call	2027-05-21	226	7.4	0.62	100.00	-52.89%	119.14	115.02	—	—
ZS	ZS270521P00300000	Put	2027-05-21	226	7.4	0.62	300.00	+41.34%	101.17	94.95	110.60	—
ZS	ZS270521P00290000	Put	2027-05-21	226	7.4	0.62	290.00	+36.63%	90.06	87.48	—	—
ZS	ZS270521P00280000	Put	2027-05-21	226	7.4	0.62	280.00	+31.92%	84.33	80.87	—	—
ZS	ZS270521P00270000	Put	2027-05-21	226	7.4	0.62	270.00	+27.21%	76.28	73.85	—	—
ZS	ZS270521P00260000	Put	2027-05-21	226	7.4	0.62	260.00	+22.50%	67.36	65.96	—	—
ZS	ZS270521P00250000	Put	2027-05-21	226	7.4	0.62	250.00	+17.79%	61.32	57.57	—	—
ZS	ZS270521P00240000	Put	2027-05-21	226	7.4	0.62	240.00	+13.07%	53.64	52.00	—	—
ZS	ZS270521P00230000	Put	2027-05-21	226	7.4	0.62	230.00	+8.36%	47.85	44.28	—	—
ZS	ZS270521P00220000	Put	2027-05-21	226	7.4	0.62	220.00	+3.65%	42.27	38.52	—	—
ZS	ZS270521P00210000	Put	2027-05-21	226	7.4	0.62	210.00	-1.06%	36.64	33.47	38.05	—
ZS	ZS270521P00200000	Put	2027-05-21	226	7.4	0.62	200.00	-5.77%	30.40	28.19	31.22	—
ZS	ZS270521P00195000	Put	2027-05-21	226	7.4	0.62	195.00	-8.13%	28.49	25.71	—	—
ZS	ZS270521P00190000	Put	2027-05-21	226	7.4	0.62	190.00	-10.48%	26.49	23.37	26.54	—
ZS	ZS270521P00185000	Put	2027-05-21	226	7.4	0.62	185.00	-12.84%	24.02	21.06	—	—
ZS	ZS270521P00180000	Put	2027-05-21	226	7.4	0.62	180.00	-15.19%	21.65	19.21	23.00	—
ZS	ZS270521P00175000	Put	2027-05-21	226	7.4	0.62	175.00	-17.55%	20.29	16.24	—	—
ZS	ZS270521P00170000	Put	2027-05-21	226	7.4	0.62	170.00	-19.91%	18.35	14.45	16.47	—
ZS	ZS270521P00165000	Put	2027-05-21	226	7.4	0.62	165.00	-22.26%	16.64	13.46	17.70	—
ZS	ZS270521P00160000	Put	2027-05-21	226	7.4	0.62	160.00	-24.62%	14.52	11.53	—	—
ZS	ZS270521P00155000	Put	2027-05-21	226	7.4	0.62	155.00	-26.97%	13.27	9.86	10.50	—
ZS	ZS270521P00150000	Put	2027-05-21	226	7.4	0.62	150.00	-29.33%	11.44	8.77	13.65	—
ZS	ZS270521P00145000	Put	2027-05-21	226	7.4	0.62	145.00	-31.68%	10.46	7.07	10.48	—
ZS	ZS270521P00140000	Put	2027-05-21	226	7.4	0.62	140.00	-34.04%	9.18	6.18	11.40	—
ZS	ZS270521P00135000	Put	2027-05-21	226	7.4	0.62	135.00	-36.40%	8.27	4.83	—	—
ZS	ZS270521P00130000	Put	2027-05-21	226	7.4	0.62	130.00	-38.75%	7.53	4.17	5.57	—
ZS	ZS270521P00125000	Put	2027-05-21	226	7.4	0.62	125.00	-41.11%	6.59	3.11	6.20	—
ZS	ZS270521P00120000	Put	2027-05-21	226	7.4	0.62	120.00	-43.46%	6.00	2.43	—	—
ZS	ZS270521P00115000	Put	2027-05-21	226	7.4	0.62	115.00	-45.82%	4.71	1.79	—	—
ZS	ZS270521P00110000	Put	2027-05-21	226	7.4	0.62	110.00	-48.17%	4.02	1.23	3.66	—
ZS	ZS270521P00105000	Put	2027-05-21	226	7.4	0.62	105.00	-50.53%	3.73	0.76	3.28	—
ZS	ZS270521P00100000	Put	2027-05-21	226	7.4	0.62	100.00	-52.89%	3.53	0.28	—	—
ZS	ZS270617C00300000	Call	2027-06-17	253	8.3	0.69	300.00	+41.34%	20.06	18.15	18.57	—
ZS	ZS270617C00290000	Call	2027-06-17	253	8.3	0.69	290.00	+36.63%	22.55	19.32	20.00	—
ZS	ZS270617C00280000	Call	2027-06-17	253	8.3	0.69	280.00	+31.92%	24.59	21.33	20.65	—
ZS	ZS270617C00270000	Call	2027-06-17	253	8.3	0.69	270.00	+27.21%	26.49	24.11	25.06	—
ZS	ZS270617C00260000	Call	2027-06-17	253	8.3	0.69	260.00	+22.50%	28.98	26.32	27.56	—
ZS	ZS270617C00250000	Call	2027-06-17	253	8.3	0.69	250.00	+17.79%	32.60	28.69	28.60	—
ZS	ZS270617C00240000	Call	2027-06-17	253	8.3	0.69	240.00	+13.07%	35.10	32.12	30.32	—
ZS	ZS270617C00230000	Call	2027-06-17	253	8.3	0.69	230.00	+8.36%	39.69	36.02	36.70	—
ZS	ZS270617C00220000	Call	2027-06-17	253	8.3	0.69	220.00	+3.65%	41.81	40.30	35.01	—
ZS	ZS270617C00210000	Call	2027-06-17	253	8.3	0.69	210.00	-1.06%	47.05	44.57	44.35	—
ZS	ZS270617C00200000	Call	2027-06-17	253	8.3	0.69	200.00	-5.77%	51.95	47.64	50.00	—
ZS	ZS270617C00195000	Call	2027-06-17	253	8.3	0.69	195.00	-8.13%	54.06	51.40	53.75	—
ZS	ZS270617C00190000	Call	2027-06-17	253	8.3	0.69	190.00	-10.48%	55.14	53.67	51.40	—
ZS	ZS270617C00185000	Call	2027-06-17	253	8.3	0.69	185.00	-12.84%	60.11	56.96	52.50	—
ZS	ZS270617C00180000	Call	2027-06-17	253	8.3	0.69	180.00	-15.19%	61.08	58.36	58.45	—
ZS	ZS270617C00175000	Call	2027-06-17	253	8.3	0.69	175.00	-17.55%	64.27	61.12	62.35	—
ZS	ZS270617C00170000	Call	2027-06-17	253	8.3	0.69	170.00	-19.91%	66.74	64.38	53.19	—
ZS	ZS270617C00165000	Call	2027-06-17	253	8.3	0.69	165.00	-22.26%	70.47	66.86	62.34	—
ZS	ZS270617C00160000	Call	2027-06-17	253	8.3	0.69	160.00	-24.62%	72.93	70.28	59.25	—
ZS	ZS270617C00155000	Call	2027-06-17	253	8.3	0.69	155.00	-26.97%	77.42	73.28	71.62	—
ZS	ZS270617C00150000	Call	2027-06-17	253	8.3	0.69	150.00	-29.33%	80.60	78.50	72.21	—
ZS	ZS270617C00145000	Call	2027-06-17	253	8.3	0.69	145.00	-31.68%	82.23	80.69	74.43	—
ZS	ZS270617C00140000	Call	2027-06-17	253	8.3	0.69	140.00	-34.04%	87.76	85.90	80.23	—
ZS	ZS270617C00135000	Call	2027-06-17	253	8.3	0.69	135.00	-36.40%	91.28	88.99	77.00	—
ZS	ZS270617C00130000	Call	2027-06-17	253	8.3	0.69	130.00	-38.75%	93.55	90.68	93.15	—
ZS	ZS270617C00125000	Call	2027-06-17	253	8.3	0.69	125.00	-41.11%	97.93	97.56	102.61	—
ZS	ZS270617C00120000	Call	2027-06-17	253	8.3	0.69	120.00	-43.46%	102.46	98.76	102.76	—
ZS	ZS270617C00115000	Call	2027-06-17	253	8.3	0.69	115.00	-45.82%	107.81	103.49	90.57	—
ZS	ZS270617C00110000	Call	2027-06-17	253	8.3	0.69	110.00	-48.17%	109.08	108.59	103.07	—
ZS	ZS270617C00105000	Call	2027-06-17	253	8.3	0.69	105.00	-50.53%	114.45	110.88	98.85	—
ZS	ZS270617C00100000	Call	2027-06-17	253	8.3	0.69	100.00	-52.89%	118.24	114.62	117.53	—
ZS	ZS270617C00095000	Call	2027-06-17	253	8.3	0.69	95.00	-55.24%	123.03	118.73	116.52	—
ZS	ZS270617C00090000	Call	2027-06-17	253	8.3	0.69	90.00	-57.60%	127.70	124.86	79.67	—
ZS	ZS270617C00085000	Call	2027-06-17	253	8.3	0.69	85.00	-59.95%	131.66	128.11	117.00	—
ZS	ZS270617C00080000	Call	2027-06-17	253	8.3	0.69	80.00	-62.31%	140.20	136.31	135.00	—
ZS	ZS270617C00075000	Call	2027-06-17	253	8.3	0.69	75.00	-64.66%	140.60	138.54	127.25	—
ZS	ZS270617C00070000	Call	2027-06-17	253	8.3	0.69	70.00	-67.02%	145.19	143.09	128.45	—
ZS	ZS270617C00065000	Call	2027-06-17	253	8.3	0.69	65.00	-69.38%	151.11	145.44	154.86	—
ZS	ZS270617C00060000	Call	2027-06-17	253	8.3	0.69	60.00	-71.73%	158.68	154.88	134.40	—
ZS	ZS270617P00300000	Put	2027-06-17	253	8.3	0.69	300.00	+41.34%	101.92	98.13	—	—
ZS	ZS270617P00290000	Put	2027-06-17	253	8.3	0.69	290.00	+36.63%	94.12	92.15	134.50	—
ZS	ZS270617P00280000	Put	2027-06-17	253	8.3	0.69	280.00	+31.92%	87.45	84.30	155.03	—
ZS	ZS270617P00270000	Put	2027-06-17	253	8.3	0.69	270.00	+27.21%	76.66	74.19	129.00	—
ZS	ZS270617P00260000	Put	2027-06-17	253	8.3	0.69	260.00	+22.50%	70.50	69.16	120.22	—
ZS	ZS270617P00250000	Put	2027-06-17	253	8.3	0.69	250.00	+17.79%	64.17	61.71	66.65	—
ZS	ZS270617P00240000	Put	2027-06-17	253	8.3	0.69	240.00	+13.07%	57.82	55.25	55.50	—
ZS	ZS270617P00230000	Put	2027-06-17	253	8.3	0.69	230.00	+8.36%	50.76	47.92	49.06	—
ZS	ZS270617P00220000	Put	2027-06-17	253	8.3	0.69	220.00	+3.65%	44.20	42.60	52.10	—
ZS	ZS270617P00210000	Put	2027-06-17	253	8.3	0.69	210.00	-1.06%	39.11	37.05	37.55	—
ZS	ZS270617P00200000	Put	2027-06-17	253	8.3	0.69	200.00	-5.77%	34.00	30.37	31.43	—
ZS	ZS270617P00195000	Put	2027-06-17	253	8.3	0.69	195.00	-8.13%	30.90	28.23	35.05	—
ZS	ZS270617P00190000	Put	2027-06-17	253	8.3	0.69	190.00	-10.48%	28.24	26.07	32.69	—
ZS	ZS270617P00185000	Put	2027-06-17	253	8.3	0.69	185.00	-12.84%	27.18	23.25	29.58	—
ZS	ZS270617P00180000	Put	2027-06-17	253	8.3	0.69	180.00	-15.19%	23.53	21.76	27.15	—
ZS	ZS270617P00175000	Put	2027-06-17	253	8.3	0.69	175.00	-17.55%	22.90	19.29	23.75	—
ZS	ZS270617P00170000	Put	2027-06-17	253	8.3	0.69	170.00	-19.91%	20.19	18.18	18.97	—
ZS	ZS270617P00165000	Put	2027-06-17	253	8.3	0.69	165.00	-22.26%	18.94	15.55	17.54	—
ZS	ZS270617P00160000	Put	2027-06-17	253	8.3	0.69	160.00	-24.62%	16.85	14.37	17.25	—
ZS	ZS270617P00155000	Put	2027-06-17	253	8.3	0.69	155.00	-26.97%	15.40	12.42	16.45	—
ZS	ZS270617P00150000	Put	2027-06-17	253	8.3	0.69	150.00	-29.33%	13.51	10.91	11.95	—
ZS	ZS270617P00145000	Put	2027-06-17	253	8.3	0.69	145.00	-31.68%	12.37	9.26	13.30	—
ZS	ZS270617P00140000	Put	2027-06-17	253	8.3	0.69	140.00	-34.04%	11.13	8.09	9.40	—
ZS	ZS270617P00135000	Put	2027-06-17	253	8.3	0.69	135.00	-36.40%	9.95	7.42	8.50	—
ZS	ZS270617P00130000	Put	2027-06-17	253	8.3	0.69	130.00	-38.75%	8.39	5.85	9.10	—
ZS	ZS270617P00125000	Put	2027-06-17	253	8.3	0.69	125.00	-41.11%	7.46	4.97	7.46	—
ZS	ZS270617P00120000	Put	2027-06-17	253	8.3	0.69	120.00	-43.46%	6.24	4.18	6.60	—
ZS	ZS270617P00115000	Put	2027-06-17	253	8.3	0.69	115.00	-45.82%	5.80	3.03	5.55	—
ZS	ZS270617P00110000	Put	2027-06-17	253	8.3	0.69	110.00	-48.17%	4.66	2.30	4.47	—
ZS	ZS270617P00105000	Put	2027-06-17	253	8.3	0.69	105.00	-50.53%	4.69	1.94	3.72	—
ZS	ZS270617P00100000	Put	2027-06-17	253	8.3	0.69	100.00	-52.89%	3.48	1.73	2.52	—
ZS	ZS270617P00095000	Put	2027-06-17	253	8.3	0.69	95.00	-55.24%	3.94	0.72	2.16	—
ZS	ZS270617P00090000	Put	2027-06-17	253	8.3	0.69	90.00	-57.60%	3.52	0.33	2.08	—
ZS	ZS270617P00085000	Put	2027-06-17	253	8.3	0.69	85.00	-59.95%	3.35	0.00	1.80	—
ZS	ZS270617P00080000	Put	2027-06-17	253	8.3	0.69	80.00	-62.31%	3.06	0.78	1.55	—
ZS	ZS270617P00075000	Put	2027-06-17	253	8.3	0.69	75.00	-64.66%	2.83	0.01	1.08	—
ZS	ZS270617P00070000	Put	2027-06-17	253	8.3	0.69	70.00	-67.02%	2.66	0.00	0.82	—
ZS	ZS270617P00065000	Put	2027-06-17	253	8.3	0.69	65.00	-69.38%	2.50	0.00	0.67	—
ZS	ZS270617P00060000	Put	2027-06-17	253	8.3	0.69	60.00	-71.73%	2.39	0.00	0.52	—
ZS	ZS270917C00300000	Call	2027-09-17	345	11.3	0.95	300.00	+41.34%	27.60	24.41	26.35	—
ZS	ZS270917C00290000	Call	2027-09-17	345	11.3	0.95	290.00	+36.63%	28.65	26.57	25.66	—
ZS	ZS270917C00280000	Call	2027-09-17	345	11.3	0.95	280.00	+31.92%	31.02	29.03	30.64	—
ZS	ZS270917C00270000	Call	2027-09-17	345	11.3	0.95	270.00	+27.21%	33.47	30.42	30.28	—
ZS	ZS270917C00260000	Call	2027-09-17	345	11.3	0.95	260.00	+22.50%	36.32	33.49	32.46	—
ZS	ZS270917C00250000	Call	2027-09-17	345	11.3	0.95	250.00	+17.79%	39.30	36.89	33.85	—
ZS	ZS270917C00240000	Call	2027-09-17	345	11.3	0.95	240.00	+13.07%	43.22	40.31	35.14	—
ZS	ZS270917C00230000	Call	2027-09-17	345	11.3	0.95	230.00	+8.36%	45.93	42.71	43.44	—
ZS	ZS270917C00220000	Call	2027-09-17	345	11.3	0.95	220.00	+3.65%	50.17	48.28	47.17	—
ZS	ZS270917C00210000	Call	2027-09-17	345	11.3	0.95	210.00	-1.06%	53.82	51.26	51.35	—
ZS	ZS270917C00200000	Call	2027-09-17	345	11.3	0.95	200.00	-5.77%	57.70	54.85	55.55	—
ZS	ZS270917C00195000	Call	2027-09-17	345	11.3	0.95	195.00	-8.13%	62.11	58.67	58.49	—
ZS	ZS270917C00190000	Call	2027-09-17	345	11.3	0.95	190.00	-10.48%	62.79	61.30	54.10	—
ZS	ZS270917C00185000	Call	2027-09-17	345	11.3	0.95	185.00	-12.84%	65.82	62.84	56.40	—
ZS	ZS270917C00180000	Call	2027-09-17	345	11.3	0.95	180.00	-15.19%	69.65	65.23	66.06	—
ZS	ZS270917C00175000	Call	2027-09-17	345	11.3	0.95	175.00	-17.55%	69.92	68.87	59.65	—
ZS	ZS270917C00170000	Call	2027-09-17	345	11.3	0.95	170.00	-19.91%	74.70	71.91	69.02	—
ZS	ZS270917C00165000	Call	2027-09-17	345	11.3	0.95	165.00	-22.26%	77.81	74.60	64.00	—
ZS	ZS270917C00160000	Call	2027-09-17	345	11.3	0.95	160.00	-24.62%	78.85	77.91	71.50	—
ZS	ZS270917C00155000	Call	2027-09-17	345	11.3	0.95	155.00	-26.97%	82.81	79.12	48.89	—
ZS	ZS270917C00150000	Call	2027-09-17	345	11.3	0.95	150.00	-29.33%	84.33	81.63	77.42	—
ZS	ZS270917C00145000	Call	2027-09-17	345	11.3	0.95	145.00	-31.68%	89.25	86.32	88.28	—
ZS	ZS270917C00140000	Call	2027-09-17	345	11.3	0.95	140.00	-34.04%	93.10	89.47	89.65	—
ZS	ZS270917C00135000	Call	2027-09-17	345	11.3	0.95	135.00	-36.40%	97.07	92.99	62.56	—
ZS	ZS270917C00130000	Call	2027-09-17	345	11.3	0.95	130.00	-38.75%	101.45	98.25	92.20	—
ZS	ZS270917C00125000	Call	2027-09-17	345	11.3	0.95	125.00	-41.11%	105.34	99.82	90.00	—
ZS	ZS270917C00120000	Call	2027-09-17	345	11.3	0.95	120.00	-43.46%	104.86	102.02	86.09	—
ZS	ZS270917C00115000	Call	2027-09-17	345	11.3	0.95	115.00	-45.82%	110.79	109.80	63.07	—
ZS	ZS270917C00110000	Call	2027-09-17	345	11.3	0.95	110.00	-48.17%	112.89	112.48	113.25	—
ZS	ZS270917C00105000	Call	2027-09-17	345	11.3	0.95	105.00	-50.53%	120.17	113.94	96.70	—
ZS	ZS270917C00100000	Call	2027-09-17	345	11.3	0.95	100.00	-52.89%	122.51	118.18	100.25	—
ZS	ZS270917C00095000	Call	2027-09-17	345	11.3	0.95	95.00	-55.24%	129.15	124.37	76.50	—
ZS	ZS270917C00090000	Call	2027-09-17	345	11.3	0.95	90.00	-57.60%	131.50	130.14	117.57	—
ZS	ZS270917C00085000	Call	2027-09-17	345	11.3	0.95	85.00	-59.95%	132.30	132.25	77.00	—
ZS	ZS270917C00080000	Call	2027-09-17	345	11.3	0.95	80.00	-62.31%	141.34	137.43	129.44	—
ZS	ZS270917C00075000	Call	2027-09-17	345	11.3	0.95	75.00	-64.66%	141.72	140.30	120.50	—
ZS	ZS270917C00070000	Call	2027-09-17	345	11.3	0.95	70.00	-67.02%	152.32	142.83	138.90	—
ZS	ZS270917C00065000	Call	2027-09-17	345	11.3	0.95	65.00	-69.38%	154.66	151.86	81.58	—
ZS	ZS270917C00060000	Call	2027-09-17	345	11.3	0.95	60.00	-71.73%	161.35	156.31	107.91	—
ZS	ZS270917P00300000	Put	2027-09-17	345	11.3	0.95	300.00	+41.34%	106.81	101.27	—	—
ZS	ZS270917P00290000	Put	2027-09-17	345	11.3	0.95	290.00	+36.63%	96.34	95.66	100.89	—
ZS	ZS270917P00280000	Put	2027-09-17	345	11.3	0.95	280.00	+31.92%	91.44	87.97	145.24	—
ZS	ZS270917P00270000	Put	2027-09-17	345	11.3	0.95	270.00	+27.21%	82.92	80.63	105.60	—
ZS	ZS270917P00260000	Put	2027-09-17	345	11.3	0.95	260.00	+22.50%	74.89	73.87	—	—
ZS	ZS270917P00250000	Put	2027-09-17	345	11.3	0.95	250.00	+17.79%	69.76	66.90	92.95	—
ZS	ZS270917P00240000	Put	2027-09-17	345	11.3	0.95	240.00	+13.07%	61.60	58.27	70.93	—
ZS	ZS270917P00230000	Put	2027-09-17	345	11.3	0.95	230.00	+8.36%	56.45	53.31	60.05	—
ZS	ZS270917P00220000	Put	2027-09-17	345	11.3	0.95	220.00	+3.65%	49.81	46.58	51.02	—
ZS	ZS270917P00210000	Put	2027-09-17	345	11.3	0.95	210.00	-1.06%	44.32	40.51	41.20	—
ZS	ZS270917P00200000	Put	2027-09-17	345	11.3	0.95	200.00	-5.77%	38.04	35.63	42.28	—
ZS	ZS270917P00195000	Put	2027-09-17	345	11.3	0.95	195.00	-8.13%	35.87	33.16	40.14	—
ZS	ZS270917P00190000	Put	2027-09-17	345	11.3	0.95	190.00	-10.48%	34.17	31.17	32.06	—
ZS	ZS270917P00185000	Put	2027-09-17	345	11.3	0.95	185.00	-12.84%	31.95	27.69	34.25	—
ZS	ZS270917P00180000	Put	2027-09-17	345	11.3	0.95	180.00	-15.19%	28.73	25.83	30.95	—
ZS	ZS270917P00175000	Put	2027-09-17	345	11.3	0.95	175.00	-17.55%	27.45	23.88	29.91	—
ZS	ZS270917P00170000	Put	2027-09-17	345	11.3	0.95	170.00	-19.91%	25.39	21.55	23.40	—
ZS	ZS270917P00165000	Put	2027-09-17	345	11.3	0.95	165.00	-22.26%	22.71	19.52	22.80	—
ZS	ZS270917P00160000	Put	2027-09-17	345	11.3	0.95	160.00	-24.62%	20.82	17.95	22.75	—
ZS	ZS270917P00155000	Put	2027-09-17	345	11.3	0.95	155.00	-26.97%	19.82	15.60	17.12	—
ZS	ZS270917P00150000	Put	2027-09-17	345	11.3	0.95	150.00	-29.33%	16.85	13.88	16.28	—
ZS	ZS270917P00145000	Put	2027-09-17	345	11.3	0.95	145.00	-31.68%	14.98	13.45	17.69	—
ZS	ZS270917P00140000	Put	2027-09-17	345	11.3	0.95	140.00	-34.04%	13.57	11.11	13.15	—
ZS	ZS270917P00135000	Put	2027-09-17	345	11.3	0.95	135.00	-36.40%	13.26	10.39	11.26	—
ZS	ZS270917P00130000	Put	2027-09-17	345	11.3	0.95	130.00	-38.75%	11.74	8.63	16.60	—
ZS	ZS270917P00125000	Put	2027-09-17	345	11.3	0.95	125.00	-41.11%	9.57	7.17	9.66	—
ZS	ZS270917P00120000	Put	2027-09-17	345	11.3	0.95	120.00	-43.46%	8.97	7.03	9.75	—
ZS	ZS270917P00115000	Put	2027-09-17	345	11.3	0.95	115.00	-45.82%	8.48	5.12	10.60	—
ZS	ZS270917P00110000	Put	2027-09-17	345	11.3	0.95	110.00	-48.17%	7.67	5.03	6.49	—
ZS	ZS270917P00105000	Put	2027-09-17	345	11.3	0.95	105.00	-50.53%	7.06	2.95	6.22	—
ZS	ZS270917P00100000	Put	2027-09-17	345	11.3	0.95	100.00	-52.89%	6.03	2.56	5.23	—
ZS	ZS270917P00095000	Put	2027-09-17	345	11.3	0.95	95.00	-55.24%	5.04	1.56	4.05	—
ZS	ZS270917P00090000	Put	2027-09-17	345	11.3	0.95	90.00	-57.60%	4.58	1.24	3.03	—
ZS	ZS270917P00085000	Put	2027-09-17	345	11.3	0.95	85.00	-59.95%	3.83	1.07	4.40	—
ZS	ZS270917P00080000	Put	2027-09-17	345	11.3	0.95	80.00	-62.31%	3.59	0.62	2.34	—
ZS	ZS270917P00075000	Put	2027-09-17	345	11.3	0.95	75.00	-64.66%	3.42	0.98	1.86	—
ZS	ZS270917P00070000	Put	2027-09-17	345	11.3	0.95	70.00	-67.02%	3.19	0.48	1.58	—
ZS	ZS270917P00065000	Put	2027-09-17	345	11.3	0.95	65.00	-69.38%	3.15	0.48	1.06	—
ZS	ZS270917P00060000	Put	2027-09-17	345	11.3	0.95	60.00	-71.73%	2.82	0.31	0.95	—
ZS	ZS280121C00480000	Call	2028-01-21	471	15.5	1.29	480.00	+126.15%	14.31	11.73	11.69	—
ZS	ZS280121C00470000	Call	2028-01-21	471	15.5	1.29	470.00	+121.44%	14.50	11.57	11.60	—
ZS	ZS280121C00460000	Call	2028-01-21	471	15.5	1.29	460.00	+116.73%	15.11	12.14	15.00	—
ZS	ZS280121C00450000	Call	2028-01-21	471	15.5	1.29	450.00	+112.01%	16.13	13.21	17.16	—
ZS	ZS280121C00440000	Call	2028-01-21	471	15.5	1.29	440.00	+107.30%	18.13	13.42	6.62	—
ZS	ZS280121C00430000	Call	2028-01-21	471	15.5	1.29	430.00	+102.59%	18.53	14.72	13.50	—
ZS	ZS280121C00420000	Call	2028-01-21	471	15.5	1.29	420.00	+97.88%	19.71	15.81	14.10	—
ZS	ZS280121C00410000	Call	2028-01-21	471	15.5	1.29	410.00	+93.17%	20.77	16.80	16.25	—
ZS	ZS280121C00400000	Call	2028-01-21	471	15.5	1.29	400.00	+88.46%	21.14	17.67	17.00	—
ZS	ZS280121C00390000	Call	2028-01-21	471	15.5	1.29	390.00	+83.75%	23.08	18.67	18.90	—
ZS	ZS280121C00380000	Call	2028-01-21	471	15.5	1.29	380.00	+79.03%	23.11	19.57	18.85	—
ZS	ZS280121C00370000	Call	2028-01-21	471	15.5	1.29	370.00	+74.32%	24.53	21.98	21.46	—
ZS	ZS280121C00360000	Call	2028-01-21	471	15.5	1.29	360.00	+69.61%	26.80	22.55	22.88	—
ZS	ZS280121C00350000	Call	2028-01-21	471	15.5	1.29	350.00	+64.90%	26.50	23.60	23.61	—
ZS	ZS280121C00340000	Call	2028-01-21	471	15.5	1.29	340.00	+60.19%	30.16	25.94	25.05	—
ZS	ZS280121C00330000	Call	2028-01-21	471	15.5	1.29	330.00	+55.48%	30.67	27.12	26.50	—
ZS	ZS280121C00320000	Call	2028-01-21	471	15.5	1.29	320.00	+50.77%	33.05	28.56	34.18	—
ZS	ZS280121C00310000	Call	2028-01-21	471	15.5	1.29	310.00	+46.05%	34.22	30.61	32.98	—
ZS	ZS280121C00300000	Call	2028-01-21	471	15.5	1.29	300.00	+41.34%	36.58	33.31	34.00	—
ZS	ZS280121C00290000	Call	2028-01-21	471	15.5	1.29	290.00	+36.63%	39.59	35.62	35.00	—
ZS	ZS280121C00280000	Call	2028-01-21	471	15.5	1.29	280.00	+31.92%	41.00	37.47	38.70	—
ZS	ZS280121C00270000	Call	2028-01-21	471	15.5	1.29	270.00	+27.21%	43.09	40.10	38.55	—
ZS	ZS280121C00260000	Call	2028-01-21	471	15.5	1.29	260.00	+22.50%	45.14	43.39	44.61	—
ZS	ZS280121C00250000	Call	2028-01-21	471	15.5	1.29	250.00	+17.79%	49.28	46.23	50.12	—
ZS	ZS280121C00240000	Call	2028-01-21	471	15.5	1.29	240.00	+13.07%	52.83	48.81	46.47	—
ZS	ZS280121C00230000	Call	2028-01-21	471	15.5	1.29	230.00	+8.36%	55.82	52.64	51.55	—
ZS	ZS280121C00220000	Call	2028-01-21	471	15.5	1.29	220.00	+3.65%	60.34	55.25	56.70	—
ZS	ZS280121C00210000	Call	2028-01-21	471	15.5	1.29	210.00	-1.06%	62.85	61.17	61.44	—
ZS	ZS280121C00200000	Call	2028-01-21	471	15.5	1.29	200.00	-5.77%	67.38	65.13	68.10	—
ZS	ZS280121C00195000	Call	2028-01-21	471	15.5	1.29	195.00	-8.13%	70.76	66.51	65.00	—
ZS	ZS280121C00190000	Call	2028-01-21	471	15.5	1.29	190.00	-10.48%	73.20	67.90	69.00	—
ZS	ZS280121C00185000	Call	2028-01-21	471	15.5	1.29	185.00	-12.84%	73.34	69.84	72.96	—
ZS	ZS280121C00180000	Call	2028-01-21	471	15.5	1.29	180.00	-15.19%	75.75	73.63	66.40	—
ZS	ZS280121C00175000	Call	2028-01-21	471	15.5	1.29	175.00	-17.55%	80.16	76.33	78.09	—
ZS	ZS280121C00170000	Call	2028-01-21	471	15.5	1.29	170.00	-19.91%	82.12	77.64	79.23	—
ZS	ZS280121C00165000	Call	2028-01-21	471	15.5	1.29	165.00	-22.26%	85.92	80.02	79.80	—
ZS	ZS280121C00160000	Call	2028-01-21	471	15.5	1.29	160.00	-24.62%	87.41	83.12	82.35	—
ZS	ZS280121C00155000	Call	2028-01-21	471	15.5	1.29	155.00	-26.97%	89.70	85.59	84.35	—
ZS	ZS280121C00150000	Call	2028-01-21	471	15.5	1.29	150.00	-29.33%	94.82	89.83	91.00	—
ZS	ZS280121C00145000	Call	2028-01-21	471	15.5	1.29	145.00	-31.68%	95.81	91.92	90.00	—
ZS	ZS280121C00140000	Call	2028-01-21	471	15.5	1.29	140.00	-34.04%	98.39	94.68	97.24	—
ZS	ZS280121C00135000	Call	2028-01-21	471	15.5	1.29	135.00	-36.40%	104.08	96.83	103.00	—
ZS	ZS280121C00130000	Call	2028-01-21	471	15.5	1.29	130.00	-38.75%	105.60	101.76	90.03	—
ZS	ZS280121C00125000	Call	2028-01-21	471	15.5	1.29	125.00	-41.11%	108.00	105.71	107.62	—
ZS	ZS280121C00120000	Call	2028-01-21	471	15.5	1.29	120.00	-43.46%	113.42	108.25	97.91	—
ZS	ZS280121C00115000	Call	2028-01-21	471	15.5	1.29	115.00	-45.82%	115.76	110.89	117.50	—
ZS	ZS280121C00110000	Call	2028-01-21	471	15.5	1.29	110.00	-48.17%	121.06	116.51	99.00	—
ZS	ZS280121C00105000	Call	2028-01-21	471	15.5	1.29	105.00	-50.53%	124.07	119.14	117.35	—
ZS	ZS280121C00100000	Call	2028-01-21	471	15.5	1.29	100.00	-52.89%	128.00	123.17	121.25	—
ZS	ZS280121C00095000	Call	2028-01-21	471	15.5	1.29	95.00	-55.24%	128.31	127.56	66.10	—
ZS	ZS280121C00090000	Call	2028-01-21	471	15.5	1.29	90.00	-57.60%	134.58	132.84	123.38	—
ZS	ZS280121C00085000	Call	2028-01-21	471	15.5	1.29	85.00	-59.95%	136.83	132.49	105.25	—
ZS	ZS280121C00080000	Call	2028-01-21	471	15.5	1.29	80.00	-62.31%	144.79	139.51	135.00	—
ZS	ZS280121C00075000	Call	2028-01-21	471	15.5	1.29	75.00	-64.66%	145.65	140.99	88.00	—
ZS	ZS280121C00070000	Call	2028-01-21	471	15.5	1.29	70.00	-67.02%	153.51	146.40	89.00	—
ZS	ZS280121C00065000	Call	2028-01-21	471	15.5	1.29	65.00	-69.38%	157.53	151.65	102.20	—
ZS	ZS280121C00060000	Call	2028-01-21	471	15.5	1.29	60.00	-71.73%	163.35	157.45	123.85	—
ZS	ZS280121P00480000	Put	2028-01-21	471	15.5	1.29	480.00	+126.15%	274.29	270.41	—	—
ZS	ZS280121P00470000	Put	2028-01-21	471	15.5	1.29	470.00	+121.44%	262.16	256.63	—	—
ZS	ZS280121P00460000	Put	2028-01-21	471	15.5	1.29	460.00	+116.73%	256.54	247.57	162.43	—
ZS	ZS280121P00450000	Put	2028-01-21	471	15.5	1.29	450.00	+112.01%	243.01	235.29	—	—
ZS	ZS280121P00440000	Put	2028-01-21	471	15.5	1.29	440.00	+107.30%	231.47	226.87	—	—
ZS	ZS280121P00430000	Put	2028-01-21	471	15.5	1.29	430.00	+102.59%	225.89	217.18	—	—
ZS	ZS280121P00420000	Put	2028-01-21	471	15.5	1.29	420.00	+97.88%	211.11	208.75	—	—
ZS	ZS280121P00410000	Put	2028-01-21	471	15.5	1.29	410.00	+93.17%	204.15	199.55	—	—
ZS	ZS280121P00400000	Put	2028-01-21	471	15.5	1.29	400.00	+88.46%	192.19	189.71	—	—
ZS	ZS280121P00390000	Put	2028-01-21	471	15.5	1.29	390.00	+83.75%	189.96	185.15	—	—
ZS	ZS280121P00380000	Put	2028-01-21	471	15.5	1.29	380.00	+79.03%	181.53	171.50	—	—
ZS	ZS280121P00370000	Put	2028-01-21	471	15.5	1.29	370.00	+74.32%	169.70	163.09	98.93	—
ZS	ZS280121P00360000	Put	2028-01-21	471	15.5	1.29	360.00	+69.61%	161.50	157.97	173.43	—
ZS	ZS280121P00350000	Put	2028-01-21	471	15.5	1.29	350.00	+64.90%	153.86	145.88	142.40	—
ZS	ZS280121P00340000	Put	2028-01-21	471	15.5	1.29	340.00	+60.19%	143.45	140.21	204.69	—
ZS	ZS280121P00330000	Put	2028-01-21	471	15.5	1.29	330.00	+55.48%	137.15	130.18	140.10	—
ZS	ZS280121P00320000	Put	2028-01-21	471	15.5	1.29	320.00	+50.77%	124.99	123.03	167.85	—
ZS	ZS280121P00310000	Put	2028-01-21	471	15.5	1.29	310.00	+46.05%	119.68	117.98	118.50	—
ZS	ZS280121P00300000	Put	2028-01-21	471	15.5	1.29	300.00	+41.34%	111.80	106.93	111.25	—
ZS	ZS280121P00290000	Put	2028-01-21	471	15.5	1.29	290.00	+36.63%	105.41	99.21	103.50	—
ZS	ZS280121P00280000	Put	2028-01-21	471	15.5	1.29	280.00	+31.92%	94.25	93.56	98.38	—
ZS	ZS280121P00270000	Put	2028-01-21	471	15.5	1.29	270.00	+27.21%	87.82	86.32	98.90	—
ZS	ZS280121P00260000	Put	2028-01-21	471	15.5	1.29	260.00	+22.50%	83.09	79.43	88.50	—
ZS	ZS280121P00250000	Put	2028-01-21	471	15.5	1.29	250.00	+17.79%	74.67	71.35	74.90	—
ZS	ZS280121P00240000	Put	2028-01-21	471	15.5	1.29	240.00	+13.07%	68.62	65.21	74.55	—
ZS	ZS280121P00230000	Put	2028-01-21	471	15.5	1.29	230.00	+8.36%	63.04	58.74	59.12	—
ZS	ZS280121P00220000	Put	2028-01-21	471	15.5	1.29	220.00	+3.65%	55.47	52.56	55.19	—
ZS	ZS280121P00210000	Put	2028-01-21	471	15.5	1.29	210.00	-1.06%	50.05	46.49	47.72	—
ZS	ZS280121P00200000	Put	2028-01-21	471	15.5	1.29	200.00	-5.77%	45.05	41.54	44.00	—
ZS	ZS280121P00195000	Put	2028-01-21	471	15.5	1.29	195.00	-8.13%	41.82	38.14	46.50	—
ZS	ZS280121P00190000	Put	2028-01-21	471	15.5	1.29	190.00	-10.48%	40.03	35.16	39.00	—
ZS	ZS280121P00185000	Put	2028-01-21	471	15.5	1.29	185.00	-12.84%	37.74	32.72	40.25	—
ZS	ZS280121P00180000	Put	2028-01-21	471	15.5	1.29	180.00	-15.19%	34.11	29.77	34.85	—
ZS	ZS280121P00175000	Put	2028-01-21	471	15.5	1.29	175.00	-17.55%	32.69	28.45	33.22	—
ZS	ZS280121P00170000	Put	2028-01-21	471	15.5	1.29	170.00	-19.91%	30.29	27.16	29.53	—
ZS	ZS280121P00165000	Put	2028-01-21	471	15.5	1.29	165.00	-22.26%	27.56	25.69	26.70	—
ZS	ZS280121P00160000	Put	2028-01-21	471	15.5	1.29	160.00	-24.62%	25.37	22.14	24.47	—
ZS	ZS280121P00155000	Put	2028-01-21	471	15.5	1.29	155.00	-26.97%	23.65	21.45	22.00	—
ZS	ZS280121P00150000	Put	2028-01-21	471	15.5	1.29	150.00	-29.33%	22.87	19.03	21.50	—
ZS	ZS280121P00145000	Put	2028-01-21	471	15.5	1.29	145.00	-31.68%	19.60	16.36	21.13	—
ZS	ZS280121P00140000	Put	2028-01-21	471	15.5	1.29	140.00	-34.04%	18.66	15.00	16.24	—
ZS	ZS280121P00135000	Put	2028-01-21	471	15.5	1.29	135.00	-36.40%	17.12	12.82	13.30	—
ZS	ZS280121P00130000	Put	2028-01-21	471	15.5	1.29	130.00	-38.75%	15.44	11.62	13.32	—
ZS	ZS280121P00125000	Put	2028-01-21	471	15.5	1.29	125.00	-41.11%	13.69	11.18	13.42	—
ZS	ZS280121P00120000	Put	2028-01-21	471	15.5	1.29	120.00	-43.46%	11.85	9.97	11.10	—
ZS	ZS280121P00115000	Put	2028-01-21	471	15.5	1.29	115.00	-45.82%	11.26	7.87	8.73	—
ZS	ZS280121P00110000	Put	2028-01-21	471	15.5	1.29	110.00	-48.17%	9.60	7.23	8.94	—
ZS	ZS280121P00105000	Put	2028-01-21	471	15.5	1.29	105.00	-50.53%	8.87	5.59	9.02	—
ZS	ZS280121P00100000	Put	2028-01-21	471	15.5	1.29	100.00	-52.89%	6.81	4.71	6.78	—
ZS	ZS280121P00095000	Put	2028-01-21	471	15.5	1.29	95.00	-55.24%	6.01	3.77	6.05	—
ZS	ZS280121P00090000	Put	2028-01-21	471	15.5	1.29	90.00	-57.60%	6.39	2.63	6.06	—
ZS	ZS280121P00085000	Put	2028-01-21	471	15.5	1.29	85.00	-59.95%	5.70	2.49	5.40	—
ZS	ZS280121P00080000	Put	2028-01-21	471	15.5	1.29	80.00	-62.31%	4.88	0.48	5.50	—
ZS	ZS280121P00075000	Put	2028-01-21	471	15.5	1.29	75.00	-64.66%	3.93	0.00	4.35	—
ZS	ZS280121P00070000	Put	2028-01-21	471	15.5	1.29	70.00	-67.02%	5.03	0.00	2.60	—
ZS	ZS280121P00065000	Put	2028-01-21	471	15.5	1.29	65.00	-69.38%	3.10	0.29	2.07	—
ZS	ZS280121P00060000	Put	2028-01-21	471	15.5	1.29	60.00	-71.73%	2.42	0.42	1.55	—
ZS	ZS280616C00300000	Call	2028-06-16	618	20.3	1.69	300.00	+41.34%	46.37	42.13	40.38	—
ZS	ZS280616C00290000	Call	2028-06-16	618	20.3	1.69	290.00	+36.63%	48.48	44.13	42.40	—
ZS	ZS280616C00280000	Call	2028-06-16	618	20.3	1.69	280.00	+31.92%	49.49	48.09	49.05	—
ZS	ZS280616C00270000	Call	2028-06-16	618	20.3	1.69	270.00	+27.21%	53.93	50.50	51.52	—
ZS	ZS280616C00260000	Call	2028-06-16	618	20.3	1.69	260.00	+22.50%	57.78	51.62	53.85	—
ZS	ZS280616C00250000	Call	2028-06-16	618	20.3	1.69	250.00	+17.79%	60.20	55.80	57.00	—
ZS	ZS280616C00240000	Call	2028-06-16	618	20.3	1.69	240.00	+13.07%	62.65	57.97	59.75	—
ZS	ZS280616C00230000	Call	2028-06-16	618	20.3	1.69	230.00	+8.36%	65.05	63.24	68.15	—
ZS	ZS280616C00220000	Call	2028-06-16	618	20.3	1.69	220.00	+3.65%	70.16	66.18	58.25	—
ZS	ZS280616C00210000	Call	2028-06-16	618	20.3	1.69	210.00	-1.06%	73.70	68.16	63.59	—
ZS	ZS280616C00200000	Call	2028-06-16	618	20.3	1.69	200.00	-5.77%	75.48	73.89	74.04	—
ZS	ZS280616C00195000	Call	2028-06-16	618	20.3	1.69	195.00	-8.13%	80.41	74.72	79.50	—
ZS	ZS280616C00190000	Call	2028-06-16	618	20.3	1.69	190.00	-10.48%	81.91	75.54	72.46	—
ZS	ZS280616C00185000	Call	2028-06-16	618	20.3	1.69	185.00	-12.84%	84.60	81.05	76.65	—
ZS	ZS280616C00180000	Call	2028-06-16	618	20.3	1.69	180.00	-15.19%	84.45	80.84	77.95	—
ZS	ZS280616C00175000	Call	2028-06-16	618	20.3	1.69	175.00	-17.55%	88.92	82.97	74.50	—
ZS	ZS280616C00170000	Call	2028-06-16	618	20.3	1.69	170.00	-19.91%	90.98	87.12	88.91	—
ZS	ZS280616C00165000	Call	2028-06-16	618	20.3	1.69	165.00	-22.26%	91.63	87.46	93.56	—
ZS	ZS280616C00160000	Call	2028-06-16	618	20.3	1.69	160.00	-24.62%	94.24	92.73	83.26	—
ZS	ZS280616C00155000	Call	2028-06-16	618	20.3	1.69	155.00	-26.97%	100.79	94.11	81.80	—
ZS	ZS280616C00150000	Call	2028-06-16	618	20.3	1.69	150.00	-29.33%	103.33	95.81	86.63	—
ZS	ZS280616C00145000	Call	2028-06-16	618	20.3	1.69	145.00	-31.68%	102.17	100.26	89.00	—
ZS	ZS280616C00140000	Call	2028-06-16	618	20.3	1.69	140.00	-34.04%	104.75	100.89	97.00	—
ZS	ZS280616C00135000	Call	2028-06-16	618	20.3	1.69	135.00	-36.40%	108.57	103.97	105.75	—
ZS	ZS280616C00130000	Call	2028-06-16	618	20.3	1.69	130.00	-38.75%	111.29	107.59	113.48	—
ZS	ZS280616C00125000	Call	2028-06-16	618	20.3	1.69	125.00	-41.11%	114.46	112.82	112.63	—
ZS	ZS280616C00120000	Call	2028-06-16	618	20.3	1.69	120.00	-43.46%	116.98	112.46	107.88	—
ZS	ZS280616C00115000	Call	2028-06-16	618	20.3	1.69	115.00	-45.82%	121.72	118.89	103.72	—
ZS	ZS280616C00110000	Call	2028-06-16	618	20.3	1.69	110.00	-48.17%	123.51	122.09	114.56	—
ZS	ZS280616C00105000	Call	2028-06-16	618	20.3	1.69	105.00	-50.53%	125.88	123.73	95.10	—
ZS	ZS280616C00100000	Call	2028-06-16	618	20.3	1.69	100.00	-52.89%	133.22	125.00	133.76	—
ZS	ZS280616C00095000	Call	2028-06-16	618	20.3	1.69	95.00	-55.24%	136.42	132.67	126.44	—
ZS	ZS280616C00090000	Call	2028-06-16	618	20.3	1.69	90.00	-57.60%	140.62	133.74	127.78	—
ZS	ZS280616C00085000	Call	2028-06-16	618	20.3	1.69	85.00	-59.95%	145.09	136.68	125.26	—
ZS	ZS280616C00080000	Call	2028-06-16	618	20.3	1.69	80.00	-62.31%	148.56	143.04	129.50	—
ZS	ZS280616C00075000	Call	2028-06-16	618	20.3	1.69	75.00	-64.66%	149.83	144.79	130.00	—
ZS	ZS280616C00070000	Call	2028-06-16	618	20.3	1.69	70.00	-67.02%	155.13	150.25	119.50	—
ZS	ZS280616C00065000	Call	2028-06-16	618	20.3	1.69	65.00	-69.38%	156.27	153.62	122.43	—
ZS	ZS280616C00060000	Call	2028-06-16	618	20.3	1.69	60.00	-71.73%	161.05	160.53	164.35	—
ZS	ZS280616P00300000	Put	2028-06-16	618	20.3	1.69	300.00	+41.34%	115.60	113.67	—	—
ZS	ZS280616P00290000	Put	2028-06-16	618	20.3	1.69	290.00	+36.63%	111.06	106.46	—	—
ZS	ZS280616P00280000	Put	2028-06-16	618	20.3	1.69	280.00	+31.92%	102.11	97.71	104.90	—
ZS	ZS280616P00270000	Put	2028-06-16	618	20.3	1.69	270.00	+27.21%	95.87	89.73	—	—
ZS	ZS280616P00260000	Put	2028-06-16	618	20.3	1.69	260.00	+22.50%	88.44	81.95	88.53	—
ZS	ZS280616P00250000	Put	2028-06-16	618	20.3	1.69	250.00	+17.79%	78.98	75.43	—	—
ZS	ZS280616P00240000	Put	2028-06-16	618	20.3	1.69	240.00	+13.07%	73.67	70.70	116.61	—
ZS	ZS280616P00230000	Put	2028-06-16	618	20.3	1.69	230.00	+8.36%	67.22	63.65	65.20	—
ZS	ZS280616P00220000	Put	2028-06-16	618	20.3	1.69	220.00	+3.65%	62.78	57.36	58.93	—
ZS	ZS280616P00210000	Put	2028-06-16	618	20.3	1.69	210.00	-1.06%	55.15	51.30	53.54	—
ZS	ZS280616P00200000	Put	2028-06-16	618	20.3	1.69	200.00	-5.77%	50.05	46.90	54.75	—
ZS	ZS280616P00195000	Put	2028-06-16	618	20.3	1.69	195.00	-8.13%	48.34	44.43	47.50	—
ZS	ZS280616P00190000	Put	2028-06-16	618	20.3	1.69	190.00	-10.48%	44.95	41.46	46.74	—
ZS	ZS280616P00185000	Put	2028-06-16	618	20.3	1.69	185.00	-12.84%	42.84	38.98	41.06	—
ZS	ZS280616P00180000	Put	2028-06-16	618	20.3	1.69	180.00	-15.19%	39.72	36.24	41.52	—
ZS	ZS280616P00175000	Put	2028-06-16	618	20.3	1.69	175.00	-17.55%	37.02	34.32	37.75	—
ZS	ZS280616P00170000	Put	2028-06-16	618	20.3	1.69	170.00	-19.91%	35.96	31.89	36.80	—
ZS	ZS280616P00165000	Put	2028-06-16	618	20.3	1.69	165.00	-22.26%	32.39	29.78	31.34	—
ZS	ZS280616P00160000	Put	2028-06-16	618	20.3	1.69	160.00	-24.62%	31.33	27.41	27.95	—
ZS	ZS280616P00155000	Put	2028-06-16	618	20.3	1.69	155.00	-26.97%	29.12	24.34	29.17	—
ZS	ZS280616P00150000	Put	2028-06-16	618	20.3	1.69	150.00	-29.33%	26.98	22.96	25.00	—
ZS	ZS280616P00145000	Put	2028-06-16	618	20.3	1.69	145.00	-31.68%	24.77	20.53	25.50	—
ZS	ZS280616P00140000	Put	2028-06-16	618	20.3	1.69	140.00	-34.04%	21.88	19.07	23.08	—
ZS	ZS280616P00135000	Put	2028-06-16	618	20.3	1.69	135.00	-36.40%	20.78	16.95	19.25	—
ZS	ZS280616P00130000	Put	2028-06-16	618	20.3	1.69	130.00	-38.75%	19.20	16.91	17.25	—
ZS	ZS280616P00125000	Put	2028-06-16	618	20.3	1.69	125.00	-41.11%	17.15	13.25	16.60	—
ZS	ZS280616P00120000	Put	2028-06-16	618	20.3	1.69	120.00	-43.46%	15.63	12.62	15.25	—
ZS	ZS280616P00115000	Put	2028-06-16	618	20.3	1.69	115.00	-45.82%	14.39	11.22	13.41	—
ZS	ZS280616P00110000	Put	2028-06-16	618	20.3	1.69	110.00	-48.17%	13.26	9.88	12.32	—
ZS	ZS280616P00105000	Put	2028-06-16	618	20.3	1.69	105.00	-50.53%	11.43	8.25	11.17	—
ZS	ZS280616P00100000	Put	2028-06-16	618	20.3	1.69	100.00	-52.89%	10.32	7.72	9.78	—
ZS	ZS280616P00095000	Put	2028-06-16	618	20.3	1.69	95.00	-55.24%	8.92	6.13	9.10	—
ZS	ZS280616P00090000	Put	2028-06-16	618	20.3	1.69	90.00	-57.60%	8.41	5.58	6.97	—
ZS	ZS280616P00085000	Put	2028-06-16	618	20.3	1.69	85.00	-59.95%	7.36	5.07	6.78	—
ZS	ZS280616P00080000	Put	2028-06-16	618	20.3	1.69	80.00	-62.31%	5.93	4.18	5.20	—
ZS	ZS280616P00075000	Put	2028-06-16	618	20.3	1.69	75.00	-64.66%	6.40	1.48	6.03	—
ZS	ZS280616P00070000	Put	2028-06-16	618	20.3	1.69	70.00	-67.02%	4.79	0.98	3.40	—
ZS	ZS280616P00065000	Put	2028-06-16	618	20.3	1.69	65.00	-69.38%	4.04	1.28	3.01	—
ZS	ZS280616P00060000	Put	2028-06-16	618	20.3	1.69	60.00	-71.73%	3.82	0.80	2.55	—
ZS	ZS290119C00300000	Call	2029-01-19	835	27.4	2.29	300.00	+41.34%	56.07	53.84	53.99	—
ZS	ZS290119C00290000	Call	2029-01-19	835	27.4	2.29	290.00	+36.63%	59.40	55.14	56.09	—
ZS	ZS290119C00280000	Call	2029-01-19	835	27.4	2.29	280.00	+31.92%	61.36	59.57	58.10	—
ZS	ZS290119C00270000	Call	2029-01-19	835	27.4	2.29	270.00	+27.21%	63.36	61.78	63.47	—
ZS	ZS290119C00260000	Call	2029-01-19	835	27.4	2.29	260.00	+22.50%	69.21	62.91	60.82	—
ZS	ZS290119C00250000	Call	2029-01-19	835	27.4	2.29	250.00	+17.79%	71.14	65.31	63.00	—
ZS	ZS290119C00240000	Call	2029-01-19	835	27.4	2.29	240.00	+13.07%	72.45	69.41	69.73	—
ZS	ZS290119C00230000	Call	2029-01-19	835	27.4	2.29	230.00	+8.36%	77.10	74.01	72.73	—
ZS	ZS290119C00220000	Call	2029-01-19	835	27.4	2.29	220.00	+3.65%	79.33	74.48	72.00	—
ZS	ZS290119C00210000	Call	2029-01-19	835	27.4	2.29	210.00	-1.06%	83.28	78.23	79.34	—
ZS	ZS290119C00200000	Call	2029-01-19	835	27.4	2.29	200.00	-5.77%	87.29	82.00	88.00	—
ZS	ZS290119C00195000	Call	2029-01-19	835	27.4	2.29	195.00	-8.13%	89.31	86.22	84.94	—
ZS	ZS290119C00190000	Call	2029-01-19	835	27.4	2.29	190.00	-10.48%	91.65	86.54	78.13	—
ZS	ZS290119C00185000	Call	2029-01-19	835	27.4	2.29	185.00	-12.84%	94.73	89.76	91.38	—
ZS	ZS290119C00180000	Call	2029-01-19	835	27.4	2.29	180.00	-15.19%	94.29	90.71	80.48	—
ZS	ZS290119C00175000	Call	2029-01-19	835	27.4	2.29	175.00	-17.55%	95.71	94.66	93.00	—
ZS	ZS290119C00170000	Call	2029-01-19	835	27.4	2.29	170.00	-19.91%	100.59	96.15	86.19	—
ZS	ZS290119C00165000	Call	2029-01-19	835	27.4	2.29	165.00	-22.26%	103.21	97.96	—	—
ZS	ZS290119C00160000	Call	2029-01-19	835	27.4	2.29	160.00	-24.62%	105.11	98.33	92.80	—
ZS	ZS290119C00155000	Call	2029-01-19	835	27.4	2.29	155.00	-26.97%	106.23	103.60	—	—
ZS	ZS290119C00150000	Call	2029-01-19	835	27.4	2.29	150.00	-29.33%	111.25	103.59	99.04	—
ZS	ZS290119C00145000	Call	2029-01-19	835	27.4	2.29	145.00	-31.68%	113.85	107.82	103.22	—
ZS	ZS290119C00140000	Call	2029-01-19	835	27.4	2.29	140.00	-34.04%	115.37	112.09	112.07	—
ZS	ZS290119C00135000	Call	2029-01-19	835	27.4	2.29	135.00	-36.40%	119.08	112.23	—	—
ZS	ZS290119C00130000	Call	2029-01-19	835	27.4	2.29	130.00	-38.75%	121.12	114.35	111.15	—
ZS	ZS290119C00125000	Call	2029-01-19	835	27.4	2.29	125.00	-41.11%	123.24	119.64	—	—
ZS	ZS290119C00120000	Call	2029-01-19	835	27.4	2.29	120.00	-43.46%	122.70	122.19	—	—
ZS	ZS290119C00115000	Call	2029-01-19	835	27.4	2.29	115.00	-45.82%	126.86	123.22	—	—
ZS	ZS290119C00110000	Call	2029-01-19	835	27.4	2.29	110.00	-48.17%	130.73	125.92	—	—
ZS	ZS290119C00105000	Call	2029-01-19	835	27.4	2.29	105.00	-50.53%	137.00	132.00	—	—
ZS	ZS290119C00100000	Call	2029-01-19	835	27.4	2.29	100.00	-52.89%	140.12	132.10	120.75	—
ZS	ZS290119C00095000	Call	2029-01-19	835	27.4	2.29	95.00	-55.24%	139.69	136.73	—	—
ZS	ZS290119C00090000	Call	2029-01-19	835	27.4	2.29	90.00	-57.60%	142.75	137.10	—	—
ZS	ZS290119P00300000	Put	2029-01-19	835	27.4	2.29	300.00	+41.34%	119.77	116.28	—	—
ZS	ZS290119P00290000	Put	2029-01-19	835	27.4	2.29	290.00	+36.63%	112.92	109.19	—	—
ZS	ZS290119P00280000	Put	2029-01-19	835	27.4	2.29	280.00	+31.92%	107.02	104.39	103.98	—
ZS	ZS290119P00270000	Put	2029-01-19	835	27.4	2.29	270.00	+27.21%	101.46	96.24	—	—
ZS	ZS290119P00260000	Put	2029-01-19	835	27.4	2.29	260.00	+22.50%	91.15	89.75	91.59	—
ZS	ZS290119P00250000	Put	2029-01-19	835	27.4	2.29	250.00	+17.79%	87.99	83.06	90.37	—
ZS	ZS290119P00240000	Put	2029-01-19	835	27.4	2.29	240.00	+13.07%	79.10	76.33	—	—
ZS	ZS290119P00230000	Put	2029-01-19	835	27.4	2.29	230.00	+8.36%	73.33	69.02	—	—
ZS	ZS290119P00220000	Put	2029-01-19	835	27.4	2.29	220.00	+3.65%	68.07	63.34	70.61	—
ZS	ZS290119P00210000	Put	2029-01-19	835	27.4	2.29	210.00	-1.06%	61.48	57.11	62.90	—
ZS	ZS290119P00200000	Put	2029-01-19	835	27.4	2.29	200.00	-5.77%	56.30	50.98	54.80	—
ZS	ZS290119P00195000	Put	2029-01-19	835	27.4	2.29	195.00	-8.13%	53.06	48.07	57.40	—
ZS	ZS290119P00190000	Put	2029-01-19	835	27.4	2.29	190.00	-10.48%	49.56	45.60	53.30	—
ZS	ZS290119P00185000	Put	2029-01-19	835	27.4	2.29	185.00	-12.84%	47.23	44.63	46.05	—
ZS	ZS290119P00180000	Put	2029-01-19	835	27.4	2.29	180.00	-15.19%	46.07	41.58	45.19	—
ZS	ZS290119P00175000	Put	2029-01-19	835	27.4	2.29	175.00	-17.55%	43.18	39.48	—	—
ZS	ZS290119P00170000	Put	2029-01-19	835	27.4	2.29	170.00	-19.91%	40.54	36.34	38.23	—
ZS	ZS290119P00165000	Put	2029-01-19	835	27.4	2.29	165.00	-22.26%	37.58	34.67	36.12	—
ZS	ZS290119P00160000	Put	2029-01-19	835	27.4	2.29	160.00	-24.62%	35.27	33.30	34.29	—
ZS	ZS290119P00155000	Put	2029-01-19	835	27.4	2.29	155.00	-26.97%	32.94	30.47	—	—
ZS	ZS290119P00150000	Put	2029-01-19	835	27.4	2.29	150.00	-29.33%	31.69	27.46	28.00	—
ZS	ZS290119P00145000	Put	2029-01-19	835	27.4	2.29	145.00	-31.68%	29.09	25.28	30.60	—
ZS	ZS290119P00140000	Put	2029-01-19	835	27.4	2.29	140.00	-34.04%	27.49	23.45	—	—
ZS	ZS290119P00135000	Put	2029-01-19	835	27.4	2.29	135.00	-36.40%	24.95	20.96	22.38	—
ZS	ZS290119P00130000	Put	2029-01-19	835	27.4	2.29	130.00	-38.75%	22.96	19.63	—	—
ZS	ZS290119P00125000	Put	2029-01-19	835	27.4	2.29	125.00	-41.11%	21.35	17.39	19.50	—
ZS	ZS290119P00120000	Put	2029-01-19	835	27.4	2.29	120.00	-43.46%	19.93	16.29	19.70	—
ZS	ZS290119P00115000	Put	2029-01-19	835	27.4	2.29	115.00	-45.82%	18.33	14.18	—	—
ZS	ZS290119P00110000	Put	2029-01-19	835	27.4	2.29	110.00	-48.17%	16.32	12.69	15.50	—
ZS	ZS290119P00105000	Put	2029-01-19	835	27.4	2.29	105.00	-50.53%	14.88	10.77	13.65	—
ZS	ZS290119P00100000	Put	2029-01-19	835	27.4	2.29	100.00	-52.89%	13.00	9.55	12.55	—
ZS	ZS290119P00095000	Put	2029-01-19	835	27.4	2.29	95.00	-55.24%	12.35	7.94	11.47	—
ZS	ZS290119P00090000	Put	2029-01-19	835	27.4	2.29	90.00	-57.60%	11.45	6.39	9.75	—