run_date,captured_at,underlying_quote_ts,symbol,spot,bucket,expiry,role,contract_symbol,side,strike,contract_quote_ts,last_price,bid_price,ask_price,supplier_iv,delta,open_interest,volume,intrinsic_value,iv_method2026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,30d,2026-10-30,supplier_p25,MU261030P00990000,put,990,2026-10-02T19:42:47.886Z,22.5,21.1,23,48.335,-0.246,121,116,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,30d,2026-10-30,atm_near,MU261030C01065000,call,1065,2026-10-02T16:07:39.523Z,70.4,60.9,65.35,54.976,0.556,84,5,9.89,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,30d,2026-10-30,atm_near,MU261030P01065000,put,1065,2026-10-02T19:44:57.902Z,50.95,49.45,53.2,47.54,-0.444,183,118,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,30d,2026-10-30,atm_near,MU261030C01070000,call,1070,2026-10-02T19:58:35.902Z,62.75,59.45,62.75,50.568,0.543,294,53,4.89,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,30d,2026-10-30,atm_near,MU261030P01070000,put,1070,2026-10-02T19:55:43.519Z,52.75,51.85,55.1,46.936,-0.458,97,106,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,30d,2026-10-30,atm_near+atm_call,MU261030C01075000,call,1075,2026-10-02T19:56:32.985Z,59.29,58.6,60.75,49.674,0.529,333,100,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,30d,2026-10-30,atm_near+atm_put,MU261030P01075000,put,1075,2026-10-02T19:57:41.109Z,56.29,55.45,58,47.745,-0.472,80,169,0.11,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,30d,2026-10-30,atm_near,MU261030C01080000,call,1080,2026-10-02T19:57:25.603Z,57.41,55.55,58.55,50.06,0.516,214,139,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,30d,2026-10-30,atm_near,MU261030P01080000,put,1080,2026-10-02T19:56:11.401Z,58.95,58.05,60.7,47.749,-0.486,62,195,5.11,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,30d,2026-10-30,atm_near,MU261030C01085000,call,1085,2026-10-02T19:56:34.857Z,55,53.35,56.2,49.942,0.503,170,130,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,30d,2026-10-30,atm_near,MU261030P01085000,put,1085,2026-10-02T18:29:01.238Z,63,60.05,65.15,48.866,-0.498,103,50,10.11,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,30d,2026-10-30,supplier_c25,MU261030C01200000,call,1200,2026-10-02T19:59:04.637Z,20.05,19.45,22.6,50.897,0.24,784,423,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,30d,2026-10-30,supplier_p25,SNDK261030P01550000,put,1550,2026-10-02T19:57:09.512Z,51,47.1,52,65.07,-0.251,187,26,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,30d,2026-10-30,atm_near,SNDK261030C01710000,call,1710,2026-10-02T13:35:21.768Z,149.28,127,137.5,75.926,0.554,35,2,9.99,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,30d,2026-10-30,atm_near,SNDK261030P01710000,put,1710,2026-10-02T16:35:00.796Z,116.69,110.1,122.3,64.627,-0.45,69,18,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,30d,2026-10-30,atm_near,SNDK261030C01715000,call,1715,2026-10-02T19:59:34.835Z,130.1,128,132.2,67.002,0.545,39,43,4.99,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,30d,2026-10-30,atm_near,SNDK261030P01715000,put,1715,2026-10-02T19:57:38.156Z,117.8,113.2,122.4,63.828,-0.457,9,5,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,30d,2026-10-30,atm_near+atm_call,SNDK261030C01720000,call,1720,2026-10-02T19:59:34.835Z,127.3,124,130.6,66.758,0.538,29,58,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,30d,2026-10-30,atm_near+atm_put,SNDK261030P01720000,put,1720,2026-10-02T19:41:07.771Z,121.7,115.3,125.6,64.49,-0.463,29,22,0.01,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,30d,2026-10-30,atm_near,SNDK261030C01725000,call,1725,2026-10-02T19:59:40.037Z,125.2,117.7,129.6,66.867,0.532,10,12,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,30d,2026-10-30,atm_near,SNDK261030P01725000,put,1725,2026-10-02T19:52:56.072Z,125.37,118.2,129.5,65.01,-0.469,32,4,5.01,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,30d,2026-10-30,atm_near,SNDK261030C01730000,call,1730,2026-10-02T19:56:45.723Z,120.2,117.4,128.4,65.43,0.525,26,17,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,30d,2026-10-30,atm_near,SNDK261030P01730000,put,1730,2026-10-02T18:17:23.039Z,127.55,120.6,131.8,64.727,-0.475,30,10,10.01,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,30d,2026-10-30,supplier_c25,SNDK261030C01990000,call,1990,2026-10-02T19:34:57.382Z,44.57,39.9,49.9,68.374,0.251,9,9,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,30d,2026-10-30,supplier_p25,WDC261030P00375000,put,375,2026-10-02T19:58:10.322Z,13.03,12.1,13.55,66.366,-0.257,109,118,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,30d,2026-10-30,atm_near,WDC261030C00405000,call,405,2026-10-02T19:58:15.640Z,37,33.1,38.25,69.458,0.591,5,84,10.29,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,30d,2026-10-30,atm_near,WDC261030P00405000,put,405,2026-10-02T18:21:32.107Z,24.49,21.7,26.95,65.183,-0.408,203,44,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,30d,2026-10-30,atm_near,WDC261030C00410000,call,410,2026-10-02T19:45:39.797Z,34,31.35,36.5,68.376,0.566,6,138,5.29,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,30d,2026-10-30,atm_near,WDC261030P00410000,put,410,2026-10-02T19:38:57.986Z,27.73,24.2,31.45,66.906,-0.434,196,66,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,30d,2026-10-30,atm_near+atm_call,WDC261030C00415000,call,415,2026-10-02T19:58:37.433Z,32,30.05,33.7,69.228,0.541,101,155,0.29,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,30d,2026-10-30,atm_near+atm_put,WDC261030P00415000,put,415,2026-10-02T19:55:09.878Z,30.01,26.1,34.05,66.201,-0.46,37,42,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,30d,2026-10-30,atm_near,WDC261030C00420000,call,420,2026-10-02T19:59:35.979Z,29.57,27.9,32.25,68.858,0.516,6,288,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,30d,2026-10-30,atm_near,WDC261030P00420000,put,420,2026-10-02T18:12:18.236Z,32.1,28.3,36.75,64.806,-0.488,108,55,4.71,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,30d,2026-10-30,atm_near,WDC261030C00425000,call,425,2026-10-02T19:30:00.045Z,28,24.65,29.55,70.096,0.493,14,83,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,30d,2026-10-30,atm_near,WDC261030P00425000,put,425,2026-10-02T15:27:16.189Z,44.8,30.05,39.9,86.259,-0.49,32,6,9.71,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,30d,2026-10-30,supplier_c25,WDC261030C00485000,call,485,2026-10-02T18:57:38.084Z,11.41,6.9,14.9,72.525,0.252,16,69,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,30d,2026-10-30,supplier_p25,NVDA261030P00220000,put,220,2026-10-02T19:59:57.971Z,2.57,2.5,2.64,30.505,-0.218,2883,4503,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,30d,2026-10-30,atm_near,NVDA261030C00225000,call,225,2026-10-02T19:59:26.192Z,13.54,13.3,13.65,32.298,0.688,5547,1542,8.95,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,30d,2026-10-30,atm_near,NVDA261030P00225000,put,225,2026-10-02T19:59:35.599Z,3.75,3.7,3.85,29.359,-0.298,4215,2249,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,30d,2026-10-30,atm_near,NVDA261030C00230000,call,230,2026-10-02T19:59:51.775Z,10.25,10,10.3,31.305,0.598,6429,2598,3.95,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,30d,2026-10-30,atm_near,NVDA261030P00230000,put,230,2026-10-02T19:59:57.355Z,5.45,5.35,5.5,28.613,-0.396,2934,2674,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,30d,2026-10-30,atm_near+atm_call,NVDA261030C00235000,call,235,2026-10-02T19:59:42.244Z,7.25,7.25,7.5,29.651,0.498,5188,3594,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,30d,2026-10-30,atm_near+atm_put,NVDA261030P00235000,put,235,2026-10-02T19:59:52.001Z,7.7,7.6,7.75,28.027,-0.504,596,2506,1.05,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,30d,2026-10-30,atm_near,NVDA261030C00240000,call,240,2026-10-02T19:59:47.291Z,5.05,5,5.15,29.148,0.395,8553,7713,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,30d,2026-10-30,atm_near,NVDA261030P00240000,put,240,2026-10-02T19:58:01.502Z,10.5,10.15,10.6,27.476,-0.613,111,412,6.05,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,30d,2026-10-30,atm_near,NVDA261030C00245000,call,245,2026-10-02T19:59:44.325Z,3.45,3.3,3.45,29.092,0.301,10745,3018,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,30d,2026-10-30,atm_near,NVDA261030P00245000,put,245,2026-10-02T18:57:58.276Z,13.35,13.2,13.95,24.704,-0.735,101,86,11.05,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,30d,2026-10-30,supplier_c25,NVDA261030C00250000,call,250,2026-10-02T19:59:46.878Z,2.15,2.1,2.2,28.39,0.213,11243,5133,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,30d,2026-10-30,supplier_p25,AMD261030P00585000,put,585,2026-10-02T19:59:00.004Z,13.02,12.8,13.3,47.281,-0.247,116,138,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,30d,2026-10-30,atm_near,AMD261030C00625000,call,625,2026-10-02T19:24:02.213Z,37.8,38.2,39.25,47.345,0.571,569,131,8.91,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,30d,2026-10-30,atm_near,AMD261030P00625000,put,625,2026-10-02T19:41:14.036Z,27.35,27.45,28.55,45.806,-0.428,79,34,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,30d,2026-10-30,atm_near,AMD261030C00630000,call,630,2026-10-02T19:05:18.838Z,34.69,35.75,36.8,46.516,0.547,541,219,3.91,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,30d,2026-10-30,atm_near,AMD261030P00630000,put,630,2026-10-02T19:46:10.311Z,29.89,29.8,31.2,45.931,-0.453,170,229,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,30d,2026-10-30,atm_near+atm_call,AMD261030C00635000,call,635,2026-10-02T19:59:13.702Z,33.83,33.2,34.25,48.741,0.524,378,677,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,30d,2026-10-30,atm_near+atm_put,AMD261030P00635000,put,635,2026-10-02T19:56:28.332Z,33.01,32.65,34,46.706,-0.477,19,86,1.09,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,30d,2026-10-30,atm_near,AMD261030C00640000,call,640,2026-10-02T19:56:22.874Z,31.45,31.05,33.6,48.616,0.501,467,272,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,30d,2026-10-30,atm_near,AMD261030P00640000,put,640,2026-10-02T19:59:32.933Z,35.9,35.3,36.6,46.975,-0.501,89,160,6.09,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,30d,2026-10-30,atm_near,AMD261030C00645000,call,645,2026-10-02T19:59:13.702Z,29.45,28.85,29.9,48.869,0.478,294,463,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,30d,2026-10-30,atm_near,AMD261030P00645000,put,645,2026-10-02T19:58:08.372Z,38.7,38.15,39.15,46.945,-0.525,28,37,11.09,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,30d,2026-10-30,supplier_c25,AMD261030C00700000,call,700,2026-10-02T19:59:57.604Z,12.52,12.15,12.85,49.29,0.257,1030,453,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,30d,2026-10-30,supplier_p25,SMH261030P00595000,put,595,2026-10-02T19:16:28.366Z,9.6,9.05,10.5,34.489,-0.253,72,15,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,30d,2026-10-30,atm_near,SMH261030C00625000,call,625,2026-10-02T19:29:14.814Z,27.11,25.7,29.5,34.549,0.559,334,14,5.6,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,30d,2026-10-30,atm_near,SMH261030P00625000,put,625,2026-10-02T18:52:27.399Z,19.65,19.15,21.1,32.545,-0.439,37,28,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,30d,2026-10-30,atm_near,SMH261030C00627500,call,627.5,2026-10-02T18:12:09.984Z,25.71,24.25,28.5,34.378,0.543,18,9,3.1,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,30d,2026-10-30,atm_near,SMH261030P00627500,put,627.5,2026-10-02T18:41:54.999Z,21.15,19.5,23.1,32.965,-0.457,0,22,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,30d,2026-10-30,atm_near+atm_call,SMH261030C00630000,call,630,2026-10-02T19:59:23.409Z,24.8,22.95,25.7,34.853,0.526,229,92,0.6,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,30d,2026-10-30,atm_near+atm_put,SMH261030P00630000,put,630,2026-10-02T19:59:52.982Z,21.88,20.65,24.5,32.211,-0.475,12,80,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,30d,2026-10-30,atm_near,SMH261030C00632500,call,632.5,2026-10-02T18:09:04.921Z,23,21.95,25.55,33.989,0.509,43,9,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,30d,2026-10-30,atm_near,SMH261030P00632500,put,632.5,2026-10-02T17:39:22.759Z,24.1,21.85,24.1,33.537,-0.491,0,50,1.9,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,30d,2026-10-30,atm_near,SMH261030C00635000,call,635,2026-10-02T18:13:07.641Z,22.06,21.05,23.7,34.301,0.493,378,93,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,30d,2026-10-30,atm_near,SMH261030P00635000,put,635,2026-10-02T18:04:24.344Z,25,23.1,26.1,32.905,-0.509,33,15,4.4,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,30d,2026-10-30,supplier_c25,SMH261030C00675000,call,675,2026-10-02T19:59:17.691Z,8.1,7.65,9.1,33.174,0.246,605,264,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,30d,2026-10-30,supplier_p25,CRWV261030P00080000,put,80,2026-10-02T19:58:38.073Z,2.73,2.7,2.75,69.003,-0.244,2808,5801,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,30d,2026-10-30,atm_near,CRWV261030C00088000,call,88,2026-10-02T19:20:14.110Z,7.58,7.65,7.9,68.432,0.577,201,83,1.62,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,30d,2026-10-30,atm_near,CRWV261030P00088000,put,88,2026-10-02T19:16:24.380Z,6.07,5.75,5.95,70.259,-0.423,138,73,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,30d,2026-10-30,atm_near,CRWV261030C00089000,call,89,2026-10-02T19:55:00.281Z,7.35,7.15,7.4,71.081,0.555,318,123,0.62,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,30d,2026-10-30,atm_near,CRWV261030P00089000,put,89,2026-10-02T19:50:31.063Z,6.39,6.25,6.45,68.311,-0.446,70,149,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,30d,2026-10-30,atm_near+atm_call,CRWV261030C00090000,call,90,2026-10-02T19:59:39.840Z,6.8,6.7,6.95,70.217,0.532,872,494,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,30d,2026-10-30,atm_near+atm_put,CRWV261030P00090000,put,90,2026-10-02T19:49:56.800Z,7.05,6.75,7.1,69.599,-0.469,134,123,0.38,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,30d,2026-10-30,atm_near,CRWV261030C00091000,call,91,2026-10-02T19:08:11.240Z,6.15,6.3,6.5,68.122,0.507,408,51,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,30d,2026-10-30,atm_near,CRWV261030P00091000,put,91,2026-10-02T15:09:37.736Z,7.5,7.3,7.6,68.524,-0.493,24,2,1.38,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,30d,2026-10-30,atm_near,CRWV261030C00092000,call,92,2026-10-02T19:07:20.766Z,5.75,5.8,6.05,68.328,0.484,189,81,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,30d,2026-10-30,atm_near,CRWV261030P00092000,put,92,2026-10-02T19:22:40.621Z,8.3,7.9,8.2,70.758,-0.513,45,20,2.38,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,30d,2026-10-30,supplier_c25,CRWV261030C00104000,call,104,2026-10-02T19:20:07.128Z,2.42,2.46,2.54,70.371,0.254,274,46,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,30d,2026-10-30,supplier_p25,TSM261030P00445000,put,445,2026-10-02T17:35:22.238Z,6.85,5.45,5.85,34.387,-0.245,97,43,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,30d,2026-10-30,atm_near,TSM261030C00465000,call,465,2026-10-02T19:36:08.693Z,22.7,21.5,23.55,35.437,0.589,196,54,7.78,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,30d,2026-10-30,atm_near,TSM261030P00465000,put,465,2026-10-02T19:40:10.000Z,11.7,11.65,13.2,29.799,-0.401,50,11,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,30d,2026-10-30,atm_near,TSM261030C00470000,call,470,2026-10-02T19:59:24.190Z,19.25,18.8,19.65,33.883,0.547,532,112,2.78,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,30d,2026-10-30,atm_near,TSM261030P00470000,put,470,2026-10-02T19:26:05.156Z,14.3,14.05,14.7,30.395,-0.452,70,103,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,30d,2026-10-30,atm_near+atm_call,TSM261030C00475000,call,475,2026-10-02T19:59:55.188Z,16.5,15.85,17.1,33.278,0.501,353,245,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,30d,2026-10-30,atm_near+atm_put,TSM261030P00475000,put,475,2026-10-02T19:09:01.223Z,17.27,16.45,17.65,31.199,-0.501,57,47,2.22,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,30d,2026-10-30,atm_near,TSM261030C00480000,call,480,2026-10-02T19:57:30.779Z,14.6,13.15,14.8,33.873,0.458,430,117,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,30d,2026-10-30,atm_near,TSM261030P00480000,put,480,2026-10-02T17:41:47.398Z,21.7,19.15,20.15,34.351,-0.541,6,5,7.22,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,30d,2026-10-30,atm_near,TSM261030C00485000,call,485,2026-10-02T19:52:19.137Z,12.78,11.45,12.75,34.215,0.415,198,37,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,30d,2026-10-30,atm_near,TSM261030P00485000,put,485,2026-10-02T19:47:34.042Z,22.3,22.1,23.1,29.632,-0.603,2,38,12.22,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,30d,2026-10-30,supplier_c25,TSM261030C00505000,call,505,2026-10-02T19:34:01.181Z,6.6,6.15,6.65,33.864,0.259,470,107,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,30d,2026-10-30,supplier_p25,AVGO261030P00335000,put,335,2026-10-02T19:57:11.201Z,5.6,5.5,5.7,35.185,-0.256,1380,248,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,30d,2026-10-30,atm_near,AVGO261030C00345000,call,345,2026-10-02T18:06:20.020Z,19.35,19.8,20.6,34.97,0.639,279,111,10.14,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,30d,2026-10-30,atm_near,AVGO261030P00345000,put,345,2026-10-02T19:54:32.199Z,8.7,8.65,8.95,34.303,-0.359,690,89,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,30d,2026-10-30,atm_near,AVGO261030C00350000,call,350,2026-10-02T19:53:20.403Z,17.45,16.85,17.35,37.474,0.579,778,170,5.14,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,30d,2026-10-30,atm_near,AVGO261030P00350000,put,350,2026-10-02T19:55:26.399Z,10.95,10.7,11.05,34.634,-0.418,1262,294,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,30d,2026-10-30,atm_near+atm_call,AVGO261030C00355000,call,355,2026-10-02T19:54:26.519Z,14.8,14.35,14.7,37.226,0.525,786,372,0.14,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,30d,2026-10-30,atm_near+atm_put,AVGO261030P00355000,put,355,2026-10-02T19:54:40.202Z,13.15,13,13.35,34.066,-0.476,478,167,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,30d,2026-10-30,atm_near,AVGO261030C00360000,call,360,2026-10-02T19:59:16.558Z,12.2,11.95,12.3,36.416,0.469,914,1412,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,30d,2026-10-30,atm_near,AVGO261030P00360000,put,360,2026-10-02T19:54:40.303Z,15.78,15.15,16.05,33.848,-0.536,721,117,4.86,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,30d,2026-10-30,atm_near,AVGO261030C00365000,call,365,2026-10-02T19:59:51.923Z,10,9.9,10.15,35.927,0.414,289,173,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,30d,2026-10-30,atm_near,AVGO261030P00365000,put,365,2026-10-02T19:48:19.425Z,18.4,18.55,19.05,32.838,-0.598,216,176,9.86,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,30d,2026-10-30,supplier_c25,AVGO261030C00380000,call,380,2026-10-02T19:58:39.639Z,5.5,5.4,5.6,36.029,0.267,1120,526,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,30d,2026-10-30,supplier_p25,MRVL261030P00245000,put,245,2026-10-02T19:55:16.798Z,6.89,6.6,7,60.545,-0.236,96,67,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,30d,2026-10-30,atm_near,MRVL261030C00260000,call,260,2026-10-02T19:30:00.734Z,26,25.05,25.6,65.105,0.637,625,100,12.29,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,30d,2026-10-30,atm_near,MRVL261030P00260000,put,260,2026-10-02T19:50:00.475Z,11.63,11.85,12.4,58.435,-0.355,650,85,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,30d,2026-10-30,atm_near,MRVL261030C00265000,call,265,2026-10-02T19:53:41.131Z,23.11,22.3,22.7,64.561,0.597,486,239,7.29,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,30d,2026-10-30,atm_near,MRVL261030P00265000,put,265,2026-10-02T19:45:15.597Z,13.65,14.05,14.6,57.817,-0.4,82,75,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,30d,2026-10-30,atm_near+atm_call,MRVL261030C00270000,call,270,2026-10-02T19:54:55.514Z,20.3,19.75,20.15,63.609,0.556,783,178,2.29,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,30d,2026-10-30,atm_near+atm_put,MRVL261030P00270000,put,270,2026-10-02T19:50:00.132Z,16.25,16.5,17,58.397,-0.445,743,37,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,30d,2026-10-30,atm_near,MRVL261030C00275000,call,275,2026-10-02T19:54:50.058Z,18,17.45,17.8,63.685,0.515,696,458,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,30d,2026-10-30,atm_near,MRVL261030P00275000,put,275,2026-10-02T19:42:38.101Z,18.5,19.15,19.75,57.038,-0.492,12,27,2.71,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,30d,2026-10-30,atm_near,MRVL261030C00280000,call,280,2026-10-02T19:59:24.820Z,15.54,15.35,15.65,62.551,0.472,1219,316,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,30d,2026-10-30,atm_near,MRVL261030P00280000,put,280,2026-10-02T19:14:01.065Z,21.87,22.05,22.6,58.666,-0.534,3,4,7.71,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,30d,2026-10-30,supplier_c25,MRVL261030C00315000,call,315,2026-10-02T19:38:46.754Z,6.33,5.8,6.05,65.283,0.238,66,296,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,30d,2026-10-30,supplier_p25,INTC261030P00107000,put,107,2026-10-02T19:33:36.801Z,3.5,3.65,3.75,66.286,-0.245,539,29,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,30d,2026-10-30,atm_near,INTC261030C00117000,call,117,2026-10-02T19:54:58.446Z,10.51,10.35,10.55,70.987,0.58,329,42,2.33,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,30d,2026-10-30,atm_near,INTC261030P00117000,put,117,2026-10-02T19:48:09.869Z,7.54,7.7,7.9,66.727,-0.419,110,62,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,30d,2026-10-30,atm_near,INTC261030C00118000,call,118,2026-10-02T19:59:15.838Z,10,9.85,10.05,70.859,0.563,700,218,1.33,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,30d,2026-10-30,atm_near,INTC261030P00118000,put,118,2026-10-02T19:40:15.938Z,7.97,8.2,8.4,66.178,-0.438,563,40,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,30d,2026-10-30,atm_near+atm_call,INTC261030C00119000,call,119,2026-10-02T19:48:15.372Z,9.75,9.4,9.6,72.587,0.547,356,131,0.33,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,30d,2026-10-30,atm_near+atm_put,INTC261030P00119000,put,119,2026-10-02T19:40:15.938Z,8.5,8.75,8.95,66.26,-0.456,411,32,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,30d,2026-10-30,atm_near,INTC261030C00120000,call,120,2026-10-02T19:59:54.414Z,9.05,8.95,9.15,70.749,0.529,6794,882,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,30d,2026-10-30,atm_near,INTC261030P00120000,put,120,2026-10-02T19:57:06.443Z,9.37,9.3,9.5,68.787,-0.472,3015,413,0.67,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,30d,2026-10-30,atm_near,INTC261030C00121000,call,121,2026-10-02T19:41:39.606Z,8.95,8.55,8.7,73.348,0.515,262,328,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,30d,2026-10-30,atm_near,INTC261030P00121000,put,121,2026-10-02T19:43:22.316Z,9.65,9.95,10.05,66.692,-0.492,213,44,1.67,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,30d,2026-10-30,supplier_c25,INTC261030C00140000,call,140,2026-10-02T19:59:58.606Z,3.25,3.2,3.3,73.411,0.248,7421,1183,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,30d,2026-10-30,supplier_p25,BE261030P00255000,put,255,2026-10-02T19:34:09.780Z,9.25,8.85,9.8,74.6,-0.237,211,109,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,30d,2026-10-30,atm_near,BE261030C00280000,call,280,2026-10-02T19:56:17.794Z,30.9,28.8,31.75,82.744,0.602,728,131,9.15,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,30d,2026-10-30,atm_near,BE261030P00280000,put,280,2026-10-02T19:07:30.142Z,19.4,18.45,20.35,75.831,-0.397,305,143,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,30d,2026-10-30,atm_near,BE261030C00285000,call,285,2026-10-02T17:00:27.164Z,27.4,26.55,28.95,79.496,0.571,147,63,4.15,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,30d,2026-10-30,atm_near,BE261030P00285000,put,285,2026-10-02T19:59:51.151Z,21.75,21.75,22.75,75.421,-0.43,1736,60,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,30d,2026-10-30,atm_near+atm_call,BE261030C00290000,call,290,2026-10-02T19:57:32.668Z,25.4,24.5,25.7,80.558,0.541,173,199,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,30d,2026-10-30,atm_near+atm_put,BE261030P00290000,put,290,2026-10-02T19:55:35.345Z,24,23.05,25.4,74.182,-0.463,329,53,0.85,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,30d,2026-10-30,atm_near,BE261030C00295000,call,295,2026-10-02T19:36:11.183Z,24,22.05,24.7,83.004,0.512,126,45,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,30d,2026-10-30,atm_near,BE261030P00295000,put,295,2026-10-02T13:25:19.902Z,37.18,26.15,28.4,106.696,-0.467,62,0,5.85,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,30d,2026-10-30,atm_near,BE261030C00300000,call,300,2026-10-02T19:58:04.942Z,21.32,20.4,21.2,80.978,0.481,1206,185,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,30d,2026-10-30,atm_near,BE261030P00300000,put,300,2026-10-02T18:25:08.838Z,30,29,31.45,74.895,-0.528,46,21,10.85,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,30d,2026-10-30,supplier_c25,BE261030C00345000,call,345,2026-10-02T19:51:11.765Z,9.2,8.2,9.65,82.836,0.257,473,7,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.561Z,LRCX,347.49,30d,2026-10-30,supplier_p25,LRCX261030P00315000,put,315,2026-10-02T19:59:55.846Z,9.38,8.75,9.6,60.184,-0.249,51,125,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.561Z,LRCX,347.49,30d,2026-10-30,atm_near,LRCX261030C00335000,call,335,2026-10-02T17:02:49.022Z,32.52,29.05,31.65,68.145,0.615,63,7,12.49,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.561Z,LRCX,347.49,30d,2026-10-30,atm_near,LRCX261030P00335000,put,335,2026-10-02T15:59:01.257Z,15.65,15.6,18.3,56.902,-0.376,88,2,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.561Z,LRCX,347.49,30d,2026-10-30,atm_near,LRCX261030C00340000,call,340,2026-10-02T16:14:34.100Z,29.88,26.25,29.25,68.108,0.585,151,28,7.49,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.561Z,LRCX,347.49,30d,2026-10-30,atm_near,LRCX261030P00340000,put,340,2026-10-02T14:50:25.247Z,19.09,17.85,20.6,60.006,-0.413,209,6,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.561Z,LRCX,347.49,30d,2026-10-30,atm_near+atm_call,LRCX261030C00345000,call,345,2026-10-02T19:50:55.333Z,25.49,23.55,26.4,63.065,0.553,265,62,2.49,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.561Z,LRCX,347.49,30d,2026-10-30,atm_near+atm_put,LRCX261030P00345000,put,345,2026-10-02T17:05:53.097Z,20.75,20.25,22.95,57.849,-0.448,25,1,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.561Z,LRCX,347.49,30d,2026-10-30,atm_near,LRCX261030C00350000,call,350,2026-10-02T19:43:38.990Z,23.14,21.3,24.35,63.02,0.52,94,54,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.561Z,LRCX,347.49,30d,2026-10-30,atm_near,LRCX261030P00350000,put,350,2026-10-02T19:34:36.626Z,23.5,22.6,25.65,58.114,-0.484,13,42,2.51,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.561Z,LRCX,347.49,30d,2026-10-30,atm_near,LRCX261030C00355000,call,355,2026-10-02T19:46:38.073Z,21.08,19.1,21.65,63.31,0.488,351,35,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.561Z,LRCX,347.49,30d,2026-10-30,atm_near,LRCX261030P00355000,put,355,2026-10-02T15:58:42.865Z,25.45,25.75,28.15,55.834,-0.522,114,4,7.51,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.561Z,LRCX,347.49,30d,2026-10-30,supplier_c25,LRCX261030C00395000,call,395,2026-10-02T19:50:55.333Z,8.11,7.7,8.7,60.921,0.251,21,7,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.363Z,AMAT,540.04,30d,2026-10-30,supplier_p25,AMAT261030P00495000,put,495,2026-10-02T16:00:54.765Z,12.24,11.2,14,51.798,-0.247,20,2,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.363Z,AMAT,540.04,30d,2026-10-30,atm_near,AMAT261030C00530000,call,530,2026-10-02T19:02:14.510Z,35.38,34.35,39.55,50.583,0.583,79,35,10.04,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.363Z,AMAT,540.04,30d,2026-10-30,atm_near,AMAT261030P00530000,put,530,2026-10-02T19:10:24.471Z,27.3,23.15,29.25,54.635,-0.419,14,9,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.363Z,AMAT,540.04,30d,2026-10-30,atm_near,AMAT261030C00535000,call,535,2026-10-02T17:35:26.662Z,32.6,31.45,37.45,50.227,0.557,37,78,5.04,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.363Z,AMAT,540.04,30d,2026-10-30,atm_near,AMAT261030P00535000,put,535,2026-10-02T18:09:52.628Z,28.5,25.6,31.25,52.513,-0.443,1,5,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.363Z,AMAT,540.04,30d,2026-10-30,atm_near+atm_call,AMAT261030C00540000,call,540,2026-10-02T18:57:35.321Z,30.78,30,34.8,51.265,0.531,162,13,0.04,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.363Z,AMAT,540.04,30d,2026-10-30,atm_near+atm_put,AMAT261030P00540000,put,540,2026-10-02T18:07:00.319Z,31,28.1,34.95,52.398,-0.469,2,5,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.363Z,AMAT,540.04,30d,2026-10-30,atm_near,AMAT261030C00545000,call,545,2026-10-02T18:06:22.411Z,28.96,26.9,32.55,52.076,0.506,225,29,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.363Z,AMAT,540.04,30d,2026-10-30,atm_near,AMAT261030P00545000,put,545,2026-10-02T18:25:36.183Z,34,30.7,36.3,52.911,-0.494,0,1,4.96,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.363Z,AMAT,540.04,30d,2026-10-30,atm_near,AMAT261030C00550000,call,550,2026-10-02T17:41:37.085Z,26,24.65,30.25,50.762,0.478,81,16,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.363Z,AMAT,540.04,30d,2026-10-30,atm_near,AMAT261030P00550000,put,550,2026-10-02T17:48:46.472Z,37.3,33.5,40.55,53.718,-0.517,7,1,9.96,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.363Z,AMAT,540.04,30d,2026-10-30,supplier_c25,AMAT261030C00595000,call,595,2026-10-02T13:25:08.891Z,10.4,11.35,14.3,48.139,0.256,28,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.075Z,TXN,293.8,30d,2026-10-30,supplier_p25,TXN261030P00270000,put,270,2026-10-02T13:39:47.023Z,6.83,5.35,7,51.652,-0.252,4,1,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.075Z,TXN,293.8,30d,2026-10-30,atm_near,TXN261030C00285000,call,285,2026-10-02T14:18:12.887Z,20.5,19.3,21.55,48.772,0.617,67,51,8.8,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.075Z,TXN,293.8,30d,2026-10-30,atm_near,TXN261030P00285000,put,285,2026-10-02T19:58:50.167Z,11.5,10.45,12.85,48.832,-0.383,12,1,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.075Z,TXN,293.8,30d,2026-10-30,atm_near,TXN261030C00290000,call,290,2026-10-02T19:44:03.515Z,18,16.5,18.95,49.38,0.567,24,18,3.8,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.075Z,TXN,293.8,30d,2026-10-30,atm_near,TXN261030P00290000,put,290,2026-10-02T18:15:58.009Z,14.03,13.1,15.1,49.543,-0.433,0,2,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.075Z,TXN,293.8,30d,2026-10-30,atm_near+atm_call,TXN261030C00295000,call,295,2026-10-02T18:40:20.502Z,14.9,14.4,16.4,47.338,0.516,18,32,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.075Z,TXN,293.8,30d,2026-10-30,atm_near+atm_put,TXN261030P00295000,put,295,2026-10-02T18:15:58.009Z,16.57,15.7,17.3,49.485,-0.482,0,28,1.2,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.075Z,TXN,293.8,30d,2026-10-30,atm_near,TXN261030C00300000,call,300,2026-10-02T19:51:41.724Z,13,12,13.65,48.236,0.467,20,68,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.075Z,TXN,293.8,30d,2026-10-30,atm_near,TXN261030P00300000,put,300,2026-10-02T13:26:00.514Z,27.21,18.5,20,73.643,-0.499,1,0,6.2,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.075Z,TXN,293.8,30d,2026-10-30,atm_near,TXN261030C00305000,call,305,2026-10-02T19:31:30.543Z,11.2,9.8,11.5,48.704,0.419,75,7,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.075Z,TXN,293.8,30d,2026-10-30,atm_near,TXN261030P00305000,put,305,2026-10-02T13:26:02.927Z,,21.45,23,,,0,0,,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.075Z,TXN,293.8,30d,2026-10-30,supplier_c25,TXN261030C00325000,call,325,2026-10-02T17:50:07.750Z,5.25,4.4,5.9,47.616,0.244,4,1,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,GEV,988.7,30d,2026-10-30,supplier_p25,GEV261030P00895000,put,895,2026-10-02T14:23:11.600Z,23.77,16.1,22.3,57.22,-0.238,103,2,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,GEV,988.7,30d,2026-10-30,atm_near,GEV261030C00980000,call,980,2026-10-02T19:09:02.395Z,62.9,58.8,65.8,53.443,0.555,14,1,8.7,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,GEV,988.7,30d,2026-10-30,atm_near,GEV261030P00980000,put,980,2026-10-02T13:25:57.254Z,69.98,46.6,54,68.728,-0.442,5,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,GEV,988.7,30d,2026-10-30,atm_near,GEV261030C00985000,call,985,2026-10-02T13:25:58.994Z,57.45,55.7,63.2,50.678,0.541,12,0,3.7,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,GEV,988.7,30d,2026-10-30,atm_near,GEV261030P00985000,put,985,2026-10-02T14:53:29.388Z,57.04,49,56,54.401,-0.458,1,2,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,GEV,988.7,30d,2026-10-30,atm_near+atm_call,GEV261030C00990000,call,990,2026-10-02T16:52:10.460Z,58.6,53.3,61.4,53.923,0.528,15,3,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,GEV,988.7,30d,2026-10-30,atm_near+atm_put,GEV261030P00990000,put,990,2026-10-02T15:47:36.338Z,55.6,51.5,59,50.674,-0.474,3,1,1.3,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,GEV,988.7,30d,2026-10-30,atm_near,GEV261030C00995000,call,995,2026-10-02T17:21:36.650Z,56.36,51,58.4,53.985,0.515,4,1,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,GEV,988.7,30d,2026-10-30,atm_near,GEV261030P00995000,put,995,2026-10-02T13:25:27.401Z,76.98,54.1,61,67.81,-0.474,2,0,6.3,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,GEV,988.7,30d,2026-10-30,atm_near,GEV261030C01000000,call,1000,2026-10-02T17:50:12.347Z,54.3,49,56,54.152,0.502,142,18,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,GEV,988.7,30d,2026-10-30,atm_near,GEV261030P01000000,put,1000,2026-10-02T13:25:24.871Z,57.1,56.7,64,47.073,-0.506,1,0,11.3,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,GEV,988.7,30d,2026-10-30,supplier_c25,GEV261030C01100000,call,1100,2026-10-02T19:12:46.603Z,19.9,16.5,23,51.695,0.252,53,7,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.411Z,LITE,1085.42,30d,2026-10-30,supplier_p25,LITE261030P00970000,put,970,2026-10-02T19:08:09.232Z,33.67,29.8,39.1,69.288,-0.246,9,9,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.411Z,LITE,1085.42,30d,2026-10-30,atm_near,LITE261030C01075000,call,1075,2026-10-02T14:59:32.154Z,81.15,84.4,93.5,63.272,0.558,14,8,10.42,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.411Z,LITE,1085.42,30d,2026-10-30,atm_near,LITE261030P01075000,put,1075,2026-10-02T17:35:21.055Z,77.1,71.1,81.1,69.337,-0.44,46,17,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.411Z,LITE,1085.42,30d,2026-10-30,atm_near,LITE261030C01080000,call,1080,2026-10-02T18:42:59.608Z,90.55,80.8,90.8,73.201,0.552,26,14,5.42,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.411Z,LITE,1085.42,30d,2026-10-30,atm_near,LITE261030P01080000,put,1080,2026-10-02T18:46:22.067Z,78,73.8,79.5,67.904,-0.45,4,13,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.411Z,LITE,1085.42,30d,2026-10-30,atm_near+atm_call,LITE261030C01085000,call,1085,2026-10-02T18:46:00.206Z,86.8,79,89,72.011,0.542,31,5,0.42,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.411Z,LITE,1085.42,30d,2026-10-30,atm_near+atm_put,LITE261030P01085000,put,1085,2026-10-02T19:46:21.972Z,80,76.2,85.7,67.361,-0.46,5,6,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.411Z,LITE,1085.42,30d,2026-10-30,atm_near,LITE261030C01090000,call,1090,2026-10-02T18:21:37.066Z,84,78.2,86.7,71.583,0.533,28,6,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.411Z,LITE,1085.42,30d,2026-10-30,atm_near,LITE261030P01090000,put,1090,2026-10-02T16:43:31.758Z,87,79.6,89.3,70.96,-0.468,4,8,4.58,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.411Z,LITE,1085.42,30d,2026-10-30,atm_near,LITE261030C01095000,call,1095,2026-10-02T15:57:15.487Z,80.84,74.2,84.1,70.817,0.523,17,10,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.411Z,LITE,1085.42,30d,2026-10-30,atm_near,LITE261030P01095000,put,1095,2026-10-02T14:37:23.606Z,92,81.9,91.6,72.838,-0.476,11,1,9.58,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.411Z,LITE,1085.42,30d,2026-10-30,supplier_c25,LITE261030C01270000,call,1270,2026-10-02T15:25:15.847Z,27.35,23.5,30.7,70.39,0.241,5,10,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.000Z,COHR,337.04,30d,2026-10-30,supplier_p25,COHR261030P00305000,put,305,2026-10-02T19:47:48.983Z,11.03,10.6,13.1,67.166,-0.263,19,16,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.000Z,COHR,337.04,30d,2026-10-30,atm_near,COHR261030C00325000,call,325,2026-10-02T14:55:53.247Z,32.7,30.2,34.9,71.5,0.613,48,11,12.04,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.000Z,COHR,337.04,30d,2026-10-30,atm_near,COHR261030P00325000,put,325,2026-10-02T19:59:47.224Z,18.85,18.1,19.6,67.129,-0.385,9,5,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.000Z,COHR,337.04,30d,2026-10-30,atm_near,COHR261030C00330000,call,330,2026-10-02T19:39:54.316Z,30,28.4,30.7,71.218,0.583,108,43,7.04,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.000Z,COHR,337.04,30d,2026-10-30,atm_near,COHR261030P00330000,put,330,2026-10-02T19:59:32.308Z,21.31,18.7,22.4,67.383,-0.417,9,30,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.000Z,COHR,337.04,30d,2026-10-30,atm_near+atm_call,COHR261030C00335000,call,335,2026-10-02T19:29:49.080Z,27.3,25.8,29.9,70.531,0.553,26,9,2.04,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.000Z,COHR,337.04,30d,2026-10-30,atm_near+atm_put,COHR261030P00335000,put,335,2026-10-02T19:28:17.210Z,24,23.5,24.2,67.814,-0.448,0,12,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.000Z,COHR,337.04,30d,2026-10-30,atm_near,COHR261030C00340000,call,340,2026-10-02T19:53:59.361Z,25.06,23.3,26,70.687,0.523,101,41,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.000Z,COHR,337.04,30d,2026-10-30,atm_near,COHR261030P00340000,put,340,2026-10-02T14:56:09.923Z,28.02,26,29.3,71.388,-0.477,25,1,2.96,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.000Z,COHR,337.04,30d,2026-10-30,atm_near,COHR261030C00345000,call,345,2026-10-02T17:57:43.879Z,21.75,20.8,23.4,67.569,0.489,25,6,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.000Z,COHR,337.04,30d,2026-10-30,atm_near,COHR261030P00345000,put,345,2026-10-02T13:25:15.354Z,55.6,27.8,31.2,137.996,-0.447,1,0,7.96,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.000Z,COHR,337.04,30d,2026-10-30,supplier_c25,COHR261030C00390000,call,390,2026-10-02T19:38:05.821Z,9.52,6.7,12,71.024,0.261,29,113,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.017Z,SKHY,195.13,30d,2026-10-30,supplier_p25,SKHY261030P00177500,put,177.5,2026-10-02T19:56:01.209Z,4.52,3.3,4.75,54.709,-0.24,67,23,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.017Z,SKHY,195.13,30d,2026-10-30,atm_near,SKHY261030C00190000,call,190,2026-10-02T19:53:15.838Z,14.33,14.2,15.1,54.123,0.602,370,66,5.13,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.017Z,SKHY,195.13,30d,2026-10-30,atm_near,SKHY261030P00190000,put,190,2026-10-02T17:50:46.993Z,9.75,8.7,10,57.456,-0.401,571,31,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.017Z,SKHY,195.13,30d,2026-10-30,atm_near,SKHY261030C00192500,call,192.5,2026-10-02T19:29:11.346Z,13.41,12.65,14.4,55.972,0.567,123,42,2.63,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.017Z,SKHY,195.13,30d,2026-10-30,atm_near,SKHY261030P00192500,put,192.5,2026-10-02T19:05:09.067Z,10.74,9.6,10.8,56.478,-0.433,7,6,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.017Z,SKHY,195.13,30d,2026-10-30,atm_near+atm_call,SKHY261030C00195000,call,195,2026-10-02T19:59:36.673Z,12.4,11.85,12.95,56.961,0.535,149,125,0.13,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.017Z,SKHY,195.13,30d,2026-10-30,atm_near+atm_put,SKHY261030P00195000,put,195,2026-10-02T19:44:56.767Z,12,10.8,12.85,56.4,-0.465,209,24,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.017Z,SKHY,195.13,30d,2026-10-30,atm_near,SKHY261030C00197500,call,197.5,2026-10-02T19:40:52.409Z,11.45,11,12,57.839,0.504,82,24,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.017Z,SKHY,195.13,30d,2026-10-30,atm_near,SKHY261030P00197500,put,197.5,2026-10-02T13:27:00.030Z,17.72,12.45,15.7,76.641,-0.479,3,0,2.37,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.017Z,SKHY,195.13,30d,2026-10-30,atm_near,SKHY261030C00200000,call,200,2026-10-02T19:58:57.231Z,10.2,9.25,10.4,56.96,0.471,394,278,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.017Z,SKHY,195.13,30d,2026-10-30,atm_near,SKHY261030P00200000,put,200,2026-10-02T13:25:54.941Z,22,13.3,16.95,89.832,-0.489,86,0,4.87,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.017Z,SKHY,195.13,30d,2026-10-30,supplier_c25,SKHY261030C00220000,call,220,2026-10-02T19:57:40.181Z,4.45,4,4.7,58.193,0.255,102,48,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.414Z,STX,848.99,30d,2026-10-30,supplier_p25,STX261030P00755000,put,755,2026-10-02T17:52:22.115Z,29.5,23,27.5,75.107,-0.251,3,3,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.414Z,STX,848.99,30d,2026-10-30,atm_near,STX261030C00840000,call,840,2026-10-02T19:11:46.530Z,65.46,69,76.7,64.971,0.561,3,16,8.99,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.414Z,STX,848.99,30d,2026-10-30,atm_near,STX261030P00840000,put,840,2026-10-02T19:34:15.810Z,60.5,55.9,60.1,70.014,-0.438,48,6,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.414Z,STX,848.99,30d,2026-10-30,atm_near,STX261030C00845000,call,845,2026-10-02T19:56:22.213Z,69,64.8,73,71.365,0.55,6,11,3.99,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.414Z,STX,848.99,30d,2026-10-30,atm_near,STX261030P00845000,put,845,2026-10-02T19:34:15.810Z,62.85,55.7,66.6,69.74,-0.45,26,9,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.414Z,STX,848.99,30d,2026-10-30,atm_near+atm_call,STX261030C00850000,call,850,2026-10-02T19:57:09.561Z,66.5,63,71.4,71.179,0.538,17,48,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.414Z,STX,848.99,30d,2026-10-30,atm_near+atm_put,STX261030P00850000,put,850,2026-10-02T19:43:13.061Z,64.79,58.3,70.1,68.965,-0.463,43,16,1.01,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.414Z,STX,848.99,30d,2026-10-30,atm_near,STX261030C00855000,call,855,2026-10-02T14:12:46.343Z,60,58.9,69.5,66.66,0.523,0,1,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.414Z,STX,848.99,30d,2026-10-30,atm_near,STX261030P00855000,put,855,2026-10-02T13:25:59.279Z,35,62.4,73,34.285,-0.507,5,0,6.01,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.414Z,STX,848.99,30d,2026-10-30,atm_near,STX261030C00860000,call,860,2026-10-02T19:38:46.042Z,61,57.8,65,70.089,0.514,2,8,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.414Z,STX,848.99,30d,2026-10-30,atm_near,STX261030P00860000,put,860,2026-10-02T13:25:57.502Z,46.99,65.1,74.1,44.115,-0.515,7,0,11.01,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.414Z,STX,848.99,30d,2026-10-30,supplier_c25,STX261030C01060000,call,1060,2026-10-02T13:25:58.586Z,28.55,9.1,17.5,96.084,0.243,127,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.039Z,GFS,50.17,30d,2026-11-20,atm_near,GFS261120C00040000,call,40,2026-10-02T14:17:10.672Z,11,10.6,11.8,60.39,0.873,28,1,10.17,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.039Z,GFS,50.17,30d,2026-11-20,atm_near,GFS261120P00040000,put,40,2026-10-02T18:08:44.024Z,0.82,0.6,0.8,61.52,-0.131,960,57,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.039Z,GFS,50.17,30d,2026-11-20,atm_near,GFS261120C00045000,call,45,2026-10-02T19:54:54.210Z,7.48,7.1,7.7,63.167,0.723,45,3,5.17,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.039Z,GFS,50.17,30d,2026-11-20,atm_near+supplier_p25,GFS261120P00045000,put,45,2026-10-02T19:54:50.055Z,2,1.45,2.05,59.082,-0.269,793,55,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.039Z,GFS,50.17,30d,2026-11-20,atm_near+atm_call,GFS261120C00050000,call,50,2026-10-02T19:25:08.146Z,4.6,4.3,5.8,61.37,0.553,283,40,0.17,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.039Z,GFS,50.17,30d,2026-11-20,atm_near+atm_put,GFS261120P00050000,put,50,2026-10-02T19:53:29.490Z,4.13,3.2,4.5,58.167,-0.449,43,6,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.039Z,GFS,50.17,30d,2026-11-20,atm_near,GFS261120C00055000,call,55,2026-10-02T19:49:48.875Z,2.75,1.95,2.95,62.074,0.388,246,120,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.039Z,GFS,50.17,30d,2026-11-20,atm_near,GFS261120P00055000,put,55,2026-10-02T19:31:47.140Z,7.15,5.2,9.3,56.983,-0.629,44,6,4.83,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.039Z,GFS,50.17,30d,2026-11-20,atm_near+supplier_c25,GFS261120C00060000,call,60,2026-10-02T18:42:26.422Z,1.51,0.75,1.7,61.485,0.25,115,19,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.039Z,GFS,50.17,30d,2026-11-20,atm_near,GFS261120P00060000,put,60,2026-10-02T14:17:24.019Z,10.96,9.1,13.1,56.205,-0.776,45,3,9.83,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,6m,2027-03-19,supplier_p25,MU270319P00910000,put,910,2026-10-02T17:51:07.939Z,64.1,62.5,67.05,49.498,-0.249,390,83,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,6m,2027-03-19,atm_near,MU270319C01050000,call,1050,2026-10-02T19:27:51.812Z,173.11,171,176,55.331,0.603,2168,63,24.89,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,6m,2027-03-19,atm_near,MU270319P01050000,put,1050,2026-10-02T19:17:47.885Z,128.75,122.85,131.15,50.126,-0.4,571,37,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,6m,2027-03-19,atm_near,MU270319C01060000,call,1060,2026-10-02T15:18:17.104Z,175.21,164.1,170.5,57.658,0.596,455,23,14.89,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,6m,2027-03-19,atm_near,MU270319P01060000,put,1060,2026-10-02T19:33:03.265Z,133.95,127.7,135.85,50.063,-0.411,360,31,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,6m,2027-03-19,atm_near+atm_call,MU270319C01070000,call,1070,2026-10-02T19:59:48.723Z,164.24,161,166.4,55.327,0.584,285,33,4.89,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,6m,2027-03-19,atm_near+atm_put,MU270319P01070000,put,1070,2026-10-02T18:31:27.213Z,139.36,133.3,141.75,50.036,-0.422,308,9,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,6m,2027-03-19,atm_near,MU270319C01080000,call,1080,2026-10-02T19:07:48.044Z,160.82,158,162.2,55.629,0.575,960,8,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,6m,2027-03-19,atm_near,MU270319P01080000,put,1080,2026-10-02T18:20:05.958Z,144.18,139.95,145.6,49.765,-0.433,311,1,5.11,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,6m,2027-03-19,atm_near,MU270319C01090000,call,1090,2026-10-02T19:48:26.413Z,155.34,151.45,159,55.177,0.564,294,32,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,6m,2027-03-19,atm_near,MU270319P01090000,put,1090,2026-10-02T15:22:02.198Z,152.88,144.4,153.65,50.807,-0.442,128,7,15.11,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,6m,2027-03-19,supplier_c25,MU270319C01500000,call,1500,2026-10-02T19:51:56.938Z,51.42,50.9,54.6,56.2,0.251,2333,73,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,6m,2027-03-19,supplier_p25,SNDK270319P01430000,put,1430,2026-10-02T19:41:24.257Z,132.8,131,138.8,60.309,-0.252,71,3,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,6m,2027-03-19,atm_near,SNDK270319C01700000,call,1700,2026-10-02T19:59:33.630Z,318,309.1,320.5,66.371,0.603,170,6,19.99,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,6m,2027-03-19,atm_near,SNDK270319P01700000,put,1700,2026-10-02T13:27:03.243Z,245.93,252.7,266.3,56.564,-0.407,181,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,6m,2027-03-19,atm_near,SNDK270319C01710000,call,1710,2026-10-02T13:25:56.610Z,368,306,316.3,78.437,0.612,18,0,9.99,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,6m,2027-03-19,atm_near,SNDK270319P01710000,put,1710,2026-10-02T13:27:03.097Z,310.1,260.2,272.5,69.509,-0.398,29,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,6m,2027-03-19,atm_near+atm_call,SNDK270319C01720000,call,1720,2026-10-02T13:26:59.735Z,345.63,298.5,312.9,74.344,0.603,27,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,6m,2027-03-19,atm_near+atm_put,SNDK270319P01720000,put,1720,2026-10-02T16:42:02.183Z,279.75,264,278.2,61.521,-0.413,64,1,0.01,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,6m,2027-03-19,atm_near,SNDK270319C01730000,call,1730,2026-10-02T13:27:01.950Z,369.36,296.6,308.7,80.506,0.607,89,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,6m,2027-03-19,atm_near,SNDK270319P01730000,put,1730,2026-10-02T14:53:25.052Z,290,269.5,283.9,62.501,-0.417,18,1,10.01,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,6m,2027-03-19,atm_near,SNDK270319C01740000,call,1740,2026-10-02T19:49:40.521Z,298.78,292.9,302.9,65.778,0.582,21,22,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,6m,2027-03-19,atm_near,SNDK270319P01740000,put,1740,2026-10-02T16:26:53.970Z,287,275.3,288.9,60.564,-0.425,31,2,20.01,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,6m,2027-03-19,supplier_c25,SNDK270319C02390000,call,2390,2026-10-02T13:26:59.734Z,111.1,118.5,129.7,63.224,0.294,151,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,6m,2027-03-19,supplier_p25,WDC270319P00340000,put,340,2026-10-02T18:12:48.171Z,33.25,31.95,38.2,63.979,-0.246,223,122,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,6m,2027-03-19,atm_near,WDC270319C00400000,call,400,2026-10-02T19:54:31.943Z,85.5,82.55,87.8,70.283,0.628,226,87,15.29,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,6m,2027-03-19,atm_near,WDC270319P00400000,put,400,2026-10-02T18:01:09.005Z,62.15,59.35,62.45,64.455,-0.376,796,49,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,6m,2027-03-19,atm_near,WDC270319C00410000,call,410,2026-10-02T19:45:44.491Z,79.65,78.1,83.35,68.835,0.607,124,38,5.29,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,6m,2027-03-19,atm_near,WDC270319P00410000,put,410,2026-10-02T19:52:48.299Z,66.4,62.85,68.05,63.238,-0.399,213,64,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,6m,2027-03-19,atm_near+atm_call,WDC270319C00420000,call,420,2026-10-02T19:59:58.982Z,76.6,74.35,79.6,69.794,0.588,218,68,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,6m,2027-03-19,atm_near+atm_put,WDC270319P00420000,put,420,2026-10-02T17:29:15.622Z,74.49,70.15,74.15,65.341,-0.418,502,24,4.71,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,6m,2027-03-19,atm_near,WDC270319C00430000,call,430,2026-10-02T18:22:43.982Z,75.67,69.15,77.3,72.475,0.573,80,20,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,6m,2027-03-19,atm_near,WDC270319P00430000,put,430,2026-10-02T15:35:58.870Z,86,75.55,80,70.301,-0.43,103,12,14.71,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,6m,2027-03-19,atm_near,WDC270319C00440000,call,440,2026-10-02T17:55:48.390Z,66.68,63.55,72.05,67.72,0.545,76,32,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,6m,2027-03-19,atm_near,WDC270319P00440000,put,440,2026-10-02T16:05:36.464Z,90,80.75,88.55,68.285,-0.454,336,4,24.71,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,6m,2027-03-19,supplier_c25,WDC270319C00570000,call,570,2026-10-02T14:52:03.980Z,30.25,30,37.15,65.472,0.315,205,34,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,6m,2027-03-19,supplier_p25,NVDA270319P00205000,put,205,2026-10-02T19:42:46.689Z,9.55,9.5,9.7,35.965,-0.248,13158,343,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,6m,2027-03-19,atm_near,NVDA270319C00225000,call,225,2026-10-02T19:58:56.346Z,29.72,29.55,29.95,39.505,0.617,12445,576,8.95,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,6m,2027-03-19,atm_near,NVDA270319P00225000,put,225,2026-10-02T19:38:03.512Z,16.5,16.35,17.1,34.159,-0.381,5879,365,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,6m,2027-03-19,atm_near,NVDA270319C00230000,call,230,2026-10-02T19:52:00.307Z,27.31,26.85,27.15,39.592,0.585,13647,434,3.95,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,6m,2027-03-19,atm_near,NVDA270319P00230000,put,230,2026-10-02T19:59:35.283Z,18.65,18.55,18.85,33.691,-0.417,12294,137,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,6m,2027-03-19,atm_near+atm_call,NVDA270319C00235000,call,235,2026-10-02T19:58:56.346Z,24.37,24.3,25.35,38.576,0.552,9946,409,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,6m,2027-03-19,atm_near+atm_put,NVDA270319P00235000,put,235,2026-10-02T19:38:15.643Z,21,20.95,21.2,33.26,-0.455,2768,176,1.05,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,6m,2027-03-19,atm_near,NVDA270319C00240000,call,240,2026-10-02T19:54:58.378Z,22.13,21.9,22.15,38.436,0.52,17957,1117,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,6m,2027-03-19,atm_near,NVDA270319P00240000,put,240,2026-10-02T19:38:15.643Z,23.55,23.15,24,32.861,-0.493,8612,245,6.05,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,6m,2027-03-19,atm_near,NVDA270319C00245000,call,245,2026-10-02T19:38:59.164Z,19.87,19.7,19.9,38.02,0.487,6410,792,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,6m,2027-03-19,atm_near,NVDA270319P00245000,put,245,2026-10-02T19:24:16.340Z,26.39,25.95,27.2,32.634,-0.531,1688,79,11.05,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,6m,2027-03-19,supplier_c25,NVDA270319C00285000,call,285,2026-10-02T19:51:56.366Z,7.9,7.7,7.9,36.445,0.256,5713,40,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,6m,2027-03-19,supplier_p25,AMD270319P00530000,put,530,2026-10-02T18:22:00.154Z,37.63,35.55,38.8,51.155,-0.241,658,19,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,6m,2027-03-19,atm_near,AMD270319C00610000,call,610,2026-10-02T18:47:30.350Z,106.26,106,109.55,55.279,0.619,33,217,23.91,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,6m,2027-03-19,atm_near,AMD270319P00610000,put,610,2026-10-02T19:30:00.056Z,71.45,68.8,72.2,50.343,-0.383,108,79,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,6m,2027-03-19,atm_near,AMD270319C00620000,call,620,2026-10-02T19:57:57.024Z,103.22,101.6,104.85,56.221,0.603,2011,57,13.91,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,6m,2027-03-19,atm_near,AMD270319P00620000,put,620,2026-10-02T18:04:28.806Z,77.52,74.45,77.35,50.836,-0.401,501,73,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,6m,2027-03-19,atm_near+atm_call,AMD270319C00630000,call,630,2026-10-02T19:58:39.367Z,98.25,96.2,100.05,55.891,0.586,19,37,3.91,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,6m,2027-03-19,atm_near+atm_put,AMD270319P00630000,put,630,2026-10-02T19:37:40.350Z,81.5,81.05,82.95,49.965,-0.42,31,6,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,6m,2027-03-19,atm_near,AMD270319C00640000,call,640,2026-10-02T19:53:50.060Z,95.05,93.65,95.4,56.518,0.571,1363,334,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,6m,2027-03-19,atm_near,AMD270319P00640000,put,640,2026-10-02T17:38:48.349Z,88.55,86.85,88.4,50.812,-0.437,149,22,6.09,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,6m,2027-03-19,atm_near,AMD270319C00650000,call,650,2026-10-02T19:54:52.015Z,89.74,87.7,90.55,55.801,0.554,11,40,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,6m,2027-03-19,atm_near,AMD270319P00650000,put,650,2026-10-02T17:38:38.174Z,95.05,90.8,95.9,51.222,-0.454,12,100,16.09,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,6m,2027-03-19,supplier_c25,AMD270319C00880000,call,880,2026-10-02T17:03:07.905Z,31.3,28.8,33.15,56.414,0.257,327,8,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,6m,2027-03-19,supplier_p25,SMH270319P00550000,put,550,2026-10-02T18:34:34.023Z,26.63,24.85,27.35,37.25,-0.246,615,5,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,6m,2027-03-19,atm_near,SMH270319C00620000,call,620,2026-10-02T18:21:50.844Z,72.77,70.55,75.5,39.1,0.585,1086,4,10.6,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,6m,2027-03-19,atm_near,SMH270319P00620000,put,620,2026-10-02T13:27:00.345Z,56.9,49.9,54.5,37.648,-0.416,137,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,6m,2027-03-19,atm_near,SMH270319C00625000,call,625,2026-10-02T13:26:59.410Z,61.22,68.75,72.9,33.628,0.569,525,0,5.6,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,6m,2027-03-19,atm_near,SMH270319P00625000,put,625,2026-10-02T13:25:54.549Z,64.78,51.9,56.35,40.791,-0.426,260,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,6m,2027-03-19,atm_near+atm_call,SMH270319C00630000,call,630,2026-10-02T18:55:54.148Z,68.09,66.4,69.55,39.085,0.561,342,7,0.6,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,6m,2027-03-19,atm_near+atm_put,SMH270319P00630000,put,630,2026-10-02T19:43:23.774Z,56.45,54.5,58.65,34.26,-0.444,33,19,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,6m,2027-03-19,atm_near,SMH270319C00635000,call,635,2026-10-02T16:02:57.418Z,68.65,63.3,67.25,40.737,0.552,60,1,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,6m,2027-03-19,atm_near,SMH270319P00635000,put,635,2026-10-02T14:55:06.348Z,59.3,57.65,60.85,34.345,-0.458,201,31,4.4,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,6m,2027-03-19,atm_near,SMH270319C00640000,call,640,2026-10-02T18:24:20.409Z,62.74,60.85,64.9,38.536,0.537,723,908,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,6m,2027-03-19,atm_near,SMH270319P00640000,put,640,2026-10-02T15:14:40.450Z,62.52,59.95,63.5,34.608,-0.471,139,994,9.4,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,6m,2027-03-19,supplier_c25,SMH270319C00755000,call,755,2026-10-02T13:25:55.617Z,18.49,22.75,26.5,32.626,0.248,138,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,6m,2027-03-19,supplier_p25,CRWV270319P00072500,put,72.5,2026-10-02T18:04:03.083Z,8.6,8.3,8.65,73.278,-0.247,4477,33,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,6m,2027-03-19,atm_near,CRWV270319C00082500,call,82.5,2026-10-02T17:58:29.168Z,21.95,20.9,22.1,78.197,0.666,373,5,7.12,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,6m,2027-03-19,atm_near,CRWV270319P00082500,put,82.5,2026-10-02T14:07:55.522Z,12.75,12.7,13.25,70.519,-0.337,639,1,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,6m,2027-03-19,atm_near,CRWV270319C00085000,call,85,2026-10-02T15:33:49.951Z,21,20.65,21.05,78.935,0.646,721,16,4.62,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,6m,2027-03-19,atm_near,CRWV270319P00085000,put,85,2026-10-02T15:31:43.257Z,14.73,14.25,14.5,73.374,-0.358,3779,1,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,6m,2027-03-19,atm_near,CRWV270319C00087500,call,87.5,2026-10-02T13:44:00.155Z,21.23,19.25,19.8,84.545,0.632,249,2,2.12,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,6m,2027-03-19,atm_near,CRWV270319P00087500,put,87.5,2026-10-02T17:01:17.353Z,16.1,15.6,15.9,73.223,-0.38,797,3,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,6m,2027-03-19,atm_near+atm_call,CRWV270319C00090000,call,90,2026-10-02T17:01:57.450Z,18.39,18.4,18.8,76.615,0.603,1424,11,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,6m,2027-03-19,atm_near+atm_put,CRWV270319P00090000,put,90,2026-10-02T17:45:57.964Z,17.35,16.85,17.3,72.329,-0.403,3658,18,0.38,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,6m,2027-03-19,atm_near,CRWV270319C00095000,call,95,2026-10-02T16:19:15.585Z,16.95,16.4,16.8,78.452,0.566,2073,29,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,6m,2027-03-19,atm_near,CRWV270319P00095000,put,95,2026-10-02T13:25:16.977Z,22.5,19.7,20.35,80.988,-0.43,2960,0,5.38,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,6m,2027-03-19,supplier_c25,CRWV270319C00125000,call,125,2026-10-02T19:33:28.179Z,8.8,8.5,9,77.341,0.358,10638,1119,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,6m,2027-03-19,supplier_p25,TSM270319P00420000,put,420,2026-10-02T19:44:59.889Z,19.2,18.6,20,34.011,-0.258,2126,15,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,6m,2027-03-19,atm_near,TSM270319C00450000,call,450,2026-10-02T18:36:58.962Z,60.35,61.15,64.5,37.739,0.633,2637,42,22.78,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,6m,2027-03-19,atm_near,TSM270319P00450000,put,450,2026-10-02T19:39:51.491Z,30.4,29.85,31.5,33.507,-0.363,2314,25,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,6m,2027-03-19,atm_near,TSM270319C00460000,call,460,2026-10-02T19:57:47.639Z,57.5,56.25,57.5,39.583,0.6,1314,32,12.78,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,6m,2027-03-19,atm_near,TSM270319P00460000,put,460,2026-10-02T19:06:15.789Z,35.4,34.45,36.3,33.766,-0.4,180,98,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,6m,2027-03-19,atm_near+atm_call,TSM270319C00470000,call,470,2026-10-02T19:30:52.838Z,52.2,50.5,53.2,39.153,0.568,1291,9,2.78,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,6m,2027-03-19,atm_near+atm_put,TSM270319P00470000,put,470,2026-10-02T19:37:39.728Z,39.65,38.4,41.25,33.122,-0.437,76,16,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,6m,2027-03-19,atm_near,TSM270319C00480000,call,480,2026-10-02T19:36:46.539Z,47.94,46.7,49,39.302,0.537,540,98,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,6m,2027-03-19,atm_near,TSM270319P00480000,put,480,2026-10-02T16:30:21.111Z,45.62,43.5,46.05,33.55,-0.473,195,23,7.22,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,6m,2027-03-19,atm_near,TSM270319C00490000,call,490,2026-10-02T19:59:35.018Z,43.46,41.55,44.4,39.038,0.506,648,77,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,6m,2027-03-19,atm_near,TSM270319P00490000,put,490,2026-10-02T13:26:02.960Z,58.47,49.05,51.85,39.07,-0.494,37,0,17.22,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,6m,2027-03-19,supplier_c25,TSM270319C00590000,call,590,2026-10-02T19:27:10.951Z,15.25,14.55,16.3,38.152,0.239,309,1,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,6m,2027-03-19,supplier_p25,AVGO270319P00310000,put,310,2026-10-02T19:38:07.856Z,17.5,17.15,18.05,40.39,-0.258,5127,112,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,6m,2027-03-19,atm_near,AVGO270319C00340000,call,340,2026-10-02T19:38:38.282Z,51.6,49.9,52.15,45.717,0.622,990,71,15.14,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,6m,2027-03-19,atm_near,AVGO270319P00340000,put,340,2026-10-02T19:36:37.931Z,29.2,29.05,30.15,39.494,-0.377,3783,59,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,6m,2027-03-19,atm_near,AVGO270319C00350000,call,350,2026-10-02T19:58:45.261Z,46.3,45.35,47.05,45.176,0.585,2149,553,5.14,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,6m,2027-03-19,atm_near,AVGO270319P00350000,put,350,2026-10-02T19:51:11.256Z,34.3,34,34.9,39.589,-0.419,4502,160,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,6m,2027-03-19,atm_near+atm_call,AVGO270319C00360000,call,360,2026-10-02T19:36:57.250Z,42,40.4,42.7,45.318,0.55,1551,72,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,6m,2027-03-19,atm_near+atm_put,AVGO270319P00360000,put,360,2026-10-02T19:31:25.896Z,39.3,39.25,41,39.134,-0.461,2271,9,4.86,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,6m,2027-03-19,atm_near,AVGO270319C00370000,call,370,2026-10-02T19:40:54.404Z,37.85,35.95,38.1,45.246,0.514,1316,192,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,6m,2027-03-19,atm_near,AVGO270319P00370000,put,370,2026-10-02T18:41:54.994Z,45,45,46.55,38.991,-0.502,2232,371,14.86,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,6m,2027-03-19,atm_near,AVGO270319C00380000,call,380,2026-10-02T19:40:41.317Z,33.84,32.25,34.2,44.969,0.478,3547,1804,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,6m,2027-03-19,atm_near,AVGO270319P00380000,put,380,2026-10-02T17:43:06.120Z,53.2,50.65,52.6,41.053,-0.535,3442,20,24.86,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,6m,2027-03-19,supplier_c25,AVGO270319C00460000,call,460,2026-10-02T19:21:21.015Z,14.04,12.8,14.15,45.213,0.25,1294,92,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,6m,2027-03-19,supplier_p25,MRVL270319P00230000,put,230,2026-10-02T19:22:57.268Z,23.31,22.35,23.7,61.671,-0.266,1922,329,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,6m,2027-03-19,atm_near,MRVL270319C00250000,call,250,2026-10-02T16:41:49.436Z,63.03,59.75,61.45,72.297,0.666,1612,12,22.29,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,6m,2027-03-19,atm_near,MRVL270319P00250000,put,250,2026-10-02T17:19:28.079Z,32.43,31.5,33.05,61.657,-0.336,874,4,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,6m,2027-03-19,atm_near,MRVL270319C00260000,call,260,2026-10-02T16:41:05.966Z,58.2,54.65,56.75,71.926,0.636,870,12,12.29,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,6m,2027-03-19,atm_near,MRVL270319P00260000,put,260,2026-10-02T19:27:03.095Z,37.3,36.6,38.3,61.269,-0.371,873,5,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,6m,2027-03-19,atm_near+atm_call,MRVL270319C00270000,call,270,2026-10-02T18:51:48.256Z,51.9,50.75,51.95,69.073,0.603,2874,451,2.29,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,6m,2027-03-19,atm_near+atm_put,MRVL270319P00270000,put,270,2026-10-02T19:34:55.049Z,42.8,42.1,43.55,61.274,-0.405,2396,22,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,6m,2027-03-19,atm_near,MRVL270319C00280000,call,280,2026-10-02T19:27:03.095Z,47.93,46.55,47.55,69.131,0.573,923,51,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,6m,2027-03-19,atm_near,MRVL270319P00280000,put,280,2026-10-02T19:33:45.383Z,48.6,48.1,49.5,61.212,-0.44,765,5,7.71,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,6m,2027-03-19,atm_near,MRVL270319C00290000,call,290,2026-10-02T13:56:11.705Z,46.3,43.15,44.75,71.988,0.55,1502,1,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,6m,2027-03-19,atm_near,MRVL270319P00290000,put,290,2026-10-02T19:36:11.908Z,54.7,54.1,56.45,61.111,-0.474,688,13,17.71,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,6m,2027-03-19,supplier_c25,MRVL270319C00380000,call,380,2026-10-02T13:26:30.229Z,18.5,20.85,22.2,65.075,0.3,317,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,6m,2027-03-19,supplier_p25,INTC270319P00100000,put,100,2026-10-02T19:55:00.738Z,9.6,9.3,10.25,60.579,-0.259,12807,217,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,6m,2027-03-19,atm_near,INTC270319C00110000,call,110,2026-10-02T19:23:03.583Z,25.95,25.35,26.5,67.343,0.662,7694,1212,9.33,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,6m,2027-03-19,atm_near,INTC270319P00110000,put,110,2026-10-02T19:38:07.740Z,13.85,13.85,14.2,59.699,-0.339,6240,73,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,6m,2027-03-19,atm_near,INTC270319C00115000,call,115,2026-10-02T19:56:33.878Z,23.4,23.2,23.7,66.567,0.625,4118,89,4.33,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,6m,2027-03-19,atm_near,INTC270319P00115000,put,115,2026-10-02T19:03:40.784Z,16.5,16.05,17.25,59.93,-0.38,4290,65,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,6m,2027-03-19,atm_near+atm_call,INTC270319C00120000,call,120,2026-10-02T19:59:33.902Z,21.3,20.95,21.5,66.664,0.589,3611,166,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,6m,2027-03-19,atm_near+atm_put,INTC270319P00120000,put,120,2026-10-02T19:46:12.999Z,19.35,19.3,19.8,60.112,-0.42,3063,524,0.67,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,6m,2027-03-19,atm_near,INTC270319C00125000,call,125,2026-10-02T19:45:26.094Z,19.75,19.05,19.9,67.92,0.556,5108,214,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,6m,2027-03-19,atm_near,INTC270319P00125000,put,125,2026-10-02T17:52:33.271Z,22.05,22.25,22.75,59.202,-0.461,1776,83,5.67,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,6m,2027-03-19,atm_near,INTC270319C00130000,call,130,2026-10-02T19:47:29.553Z,17.85,17.35,17.95,67.553,0.521,18311,220,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,6m,2027-03-19,atm_near,INTC270319P00130000,put,130,2026-10-02T18:44:49.082Z,25.3,25.4,25.95,59.428,-0.5,4522,38,10.67,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,6m,2027-03-19,supplier_c25,INTC270319C00165000,call,165,2026-10-02T19:28:00.927Z,9.3,8.95,9.35,68.317,0.324,3736,2,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,6m,2027-03-19,supplier_p25,BE270319P00230000,put,230,2026-10-02T15:57:17.908Z,27.95,27.35,28.45,76.305,-0.239,58,3,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,6m,2027-03-19,atm_near,BE270319C00270000,call,270,2026-10-02T18:27:00.200Z,73.5,70.95,73.2,84.323,0.661,17,8,19.15,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,6m,2027-03-19,atm_near,BE270319P00270000,put,270,2026-10-02T17:51:41.792Z,47.7,45.75,47.6,76.812,-0.344,10,1,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,6m,2027-03-19,atm_near,BE270319C00280000,call,280,2026-10-02T19:06:46.428Z,68.68,66.2,68.55,83.516,0.636,136,74,9.15,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,6m,2027-03-19,atm_near,BE270319P00280000,put,280,2026-10-02T16:09:29.771Z,51.87,51.2,53.35,74.895,-0.372,21,6,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,6m,2027-03-19,atm_near+atm_call,BE270319C00290000,call,290,2026-10-02T19:57:02.752Z,63.85,62.75,64.3,82.407,0.611,21,5,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,6m,2027-03-19,atm_near+atm_put,BE270319P00290000,put,290,2026-10-02T19:33:33.702Z,57.95,56.95,59.4,75.226,-0.398,9,16,0.85,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,6m,2027-03-19,atm_near,BE270319C00300000,call,300,2026-10-02T19:52:03.051Z,60.62,58.75,60.65,83.123,0.589,54,13,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,6m,2027-03-19,atm_near,BE270319P00300000,put,300,2026-10-02T19:35:21.042Z,63.85,62.65,65.45,74.972,-0.424,17,2,10.85,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,6m,2027-03-19,atm_near,BE270319C00310000,call,310,2026-10-02T15:41:53.772Z,56.79,55.3,57,82.757,0.565,4,3,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,6m,2027-03-19,atm_near,BE270319P00310000,put,310,2026-10-02T13:25:19.033Z,77.2,68.65,71.65,84.031,-0.432,7,0,20.85,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,6m,2027-03-19,supplier_c25,BE270319C00400000,call,400,2026-10-02T18:26:13.211Z,33.35,31.7,33.05,83.164,0.388,65,12,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,leaps,2029-01-19,supplier_p25,MU290119P00880000,put,880,2026-10-02T18:22:00.300Z,186,180.8,192,49.217,-0.251,37,1,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,leaps,2029-01-19,atm_near,MU290119C01050000,call,1050,2026-10-02T17:11:30.377Z,411.63,397.8,412,63.18,0.701,30,32,24.89,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,leaps,2029-01-19,atm_near,MU290119P01050000,put,1050,2026-10-02T18:20:39.063Z,278.2,268,281.75,48.582,-0.333,38,1,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,leaps,2029-01-19,atm_near,MU290119C01060000,call,1060,2026-10-02T16:27:38.715Z,408.98,396.55,408.45,63.284,0.698,34,74,14.89,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,leaps,2029-01-19,atm_near,MU290119P01060000,put,1060,2026-10-02T13:26:31.587Z,304.18,279.45,290,51.936,-0.33,44,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,leaps,2029-01-19,atm_near+atm_call,MU290119C01070000,call,1070,2026-10-02T18:15:30.638Z,401.56,391,406,62.547,0.693,75,88,4.89,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,leaps,2029-01-19,atm_near+atm_put,MU290119P01070000,put,1070,2026-10-02T17:51:52.873Z,289.19,280,296,48.377,-0.343,413,3,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,leaps,2029-01-19,atm_near,MU290119C01080000,call,1080,2026-10-02T17:44:39.960Z,400.9,387.75,402,62.986,0.69,31,2,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,leaps,2029-01-19,atm_near,MU290119P01080000,put,1080,2026-10-02T19:55:02.218Z,295,286,302,48.318,-0.348,38,80,5.11,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,leaps,2029-01-19,atm_near,MU290119C01090000,call,1090,2026-10-02T17:44:39.960Z,398,387.45,399.4,63.028,0.687,15,8,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,leaps,2029-01-19,atm_near,MU290119P01090000,put,1090,2026-10-02T14:24:41.152Z,301.5,297.5,305.85,48.364,-0.352,34,15,15.11,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.087Z,MU,1074.89,leaps,2029-01-19,supplier_c25,MU290119C01680000,call,1680,2026-10-02T15:31:29.840Z,251.41,243.4,256,61.797,0.507,7,4,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,leaps,2029-01-19,supplier_p25,SNDK290119P01440000,put,1440,2026-10-02T18:02:43.389Z,399.6,384,402,59.38,-0.25,0,2,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,leaps,2029-01-19,atm_near,SNDK290119C01700000,call,1700,2026-10-02T19:03:21.480Z,732,724,740,72.078,0.719,19,6,19.99,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,leaps,2029-01-19,atm_near,SNDK290119P01700000,put,1700,2026-10-02T19:48:42.572Z,542.87,536,552,57.669,-0.317,4,2,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,leaps,2029-01-19,atm_near,SNDK290119C01710000,call,1710,2026-10-02T13:27:01.024Z,854.5,720,736,86.746,0.752,2,0,9.99,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,leaps,2029-01-19,atm_near,SNDK290119P01710000,put,1710,2026-10-02T13:25:54.258Z,602.68,542,560,63.456,-0.305,2,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,leaps,2029-01-19,atm_near+atm_call,SNDK290119C01720000,call,1720,2026-10-02T13:26:59.106Z,,716,727.8,,,0,0,,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,leaps,2029-01-19,atm_near+atm_put,SNDK290119P01720000,put,1720,2026-10-02T17:07:45.135Z,562.3,548.7,566,58.375,-0.32,9,3,0.01,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,leaps,2029-01-19,atm_near,SNDK290119C01730000,call,1730,2026-10-02T14:51:09.215Z,753.38,714,730,75.499,0.722,1,1,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,leaps,2029-01-19,atm_near,SNDK290119P01730000,put,1730,2026-10-02T14:51:09.215Z,584.47,554,572,60.057,-0.318,2,1,10.01,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,leaps,2029-01-19,atm_near,SNDK290119C01740000,call,1740,2026-10-02T13:25:56.103Z,832.41,710,726.1,85.018,0.743,5,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,leaps,2029-01-19,atm_near,SNDK290119P01740000,put,1740,2026-10-02T15:02:35.217Z,588.4,560,578,59.777,-0.321,4,2,20.01,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.019Z,SNDK,1719.99,leaps,2029-01-19,supplier_c25,SNDK290119C02620000,call,2620,2026-10-02T16:36:53.400Z,525.1,506,522,72.51,0.575,46,76,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,leaps,2029-01-19,supplier_p25,WDC290119P00350000,put,350,2026-10-02T19:26:39.268Z,101.28,97.3,101.75,61.102,-0.251,8,15,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,leaps,2029-01-19,atm_near,WDC290119C00400000,call,400,2026-10-02T16:34:30.239Z,177,176,189.05,70.706,0.723,1,2,15.29,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,leaps,2029-01-19,atm_near,WDC290119P00400000,put,400,2026-10-02T19:27:53.156Z,129.75,125.4,136.4,60.082,-0.301,3,59,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,leaps,2029-01-19,atm_near,WDC290119C00410000,call,410,2026-10-02T17:50:38.243Z,179,179,187.45,73.078,0.721,10,86,5.29,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,leaps,2029-01-19,atm_near,WDC290119P00410000,put,410,2026-10-02T14:15:34.170Z,137,130,141.9,60.458,-0.309,0,2,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,leaps,2029-01-19,atm_near+atm_call,WDC290119C00420000,call,420,2026-10-02T14:43:02.580Z,173.5,170,186,71.869,0.711,6,3,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,leaps,2029-01-19,atm_near+atm_put,WDC290119P00420000,put,420,2026-10-02T13:59:37.464Z,143.44,136.6,151.35,60.421,-0.319,4,1,4.71,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,leaps,2029-01-19,atm_near,WDC290119C00430000,call,430,2026-10-02T13:35:23.713Z,185.99,166,184,79.023,0.722,2,1,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,leaps,2029-01-19,atm_near,WDC290119P00430000,put,430,2026-10-02T13:27:26.203Z,143.65,142,154.65,57.621,-0.336,4,0,14.71,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,leaps,2029-01-19,atm_near,WDC290119C00440000,call,440,2026-10-02T15:38:34.872Z,162.87,164,178,69.62,0.69,15,4,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,leaps,2029-01-19,atm_near,WDC290119P00440000,put,440,2026-10-02T13:27:20.737Z,,146,166,,,0,0,,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.051Z,WDC,415.29,leaps,2029-01-19,supplier_c25,WDC290119C00660000,call,660,2026-10-02T17:57:04.738Z,118.87,114,127.95,71.222,0.553,0,6,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,leaps,2029-01-19,supplier_p25,NVDA290119P00195000,put,195,2026-10-02T19:54:40.338Z,25.35,24.95,25.75,34.493,-0.257,87,14,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,leaps,2029-01-19,atm_near,NVDA290119C00225000,call,225,2026-10-02T19:59:15.998Z,68.57,68.35,69.8,45.524,0.668,345,35,8.95,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,leaps,2029-01-19,atm_near,NVDA290119P00225000,put,225,2026-10-02T19:34:38.871Z,38.33,38,38.55,33.135,-0.354,170,98,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,leaps,2029-01-19,atm_near,NVDA290119C00230000,call,230,2026-10-02T19:48:04.053Z,66.9,66.3,67.75,45.716,0.657,562,126,3.95,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,leaps,2029-01-19,atm_near,NVDA290119P00230000,put,230,2026-10-02T15:33:40.802Z,40.72,40.4,41,32.878,-0.371,403,27,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,leaps,2029-01-19,atm_near+atm_call,NVDA290119C00235000,call,235,2026-10-02T19:57:43.719Z,64.35,63.6,64.95,45.193,0.644,280,197,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,leaps,2029-01-19,atm_near+atm_put,NVDA290119P00235000,put,235,2026-10-02T16:10:21.415Z,42.79,42.95,43.8,32.332,-0.389,14,76,1.05,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,leaps,2029-01-19,atm_near,NVDA290119C00240000,call,240,2026-10-02T19:54:00.007Z,62.75,61.65,63.3,45.349,0.633,381,548,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,leaps,2029-01-19,atm_near,NVDA290119P00240000,put,240,2026-10-02T14:58:41.929Z,45.5,45.55,46.5,32.204,-0.406,63,3,6.05,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,leaps,2029-01-19,atm_near,NVDA290119C00245000,call,245,2026-10-02T17:29:16.099Z,61.25,59.75,61.8,45.536,0.622,135,58,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,leaps,2029-01-19,atm_near,NVDA290119P00245000,put,245,2026-10-02T13:26:38.316Z,49.7,46.9,49.15,33.095,-0.419,42,0,11.05,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.358Z,NVDA,233.95,leaps,2029-01-19,supplier_c25,NVDA290119C00370000,call,370,2026-10-02T19:19:44.725Z,26.39,26,28.6,41.939,0.357,43,5,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,leaps,2029-01-19,supplier_p25,AMD290119P00520000,put,520,2026-10-02T13:25:05.579Z,120.95,107.95,111.4,52.723,-0.249,12,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,leaps,2029-01-19,atm_near,AMD290119C00610000,call,610,2026-10-02T17:57:56.654Z,239.32,237,244.45,61.232,0.702,112,12,23.91,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,leaps,2029-01-19,atm_near,AMD290119P00610000,put,610,2026-10-02T17:49:31.485Z,158.16,154.25,159.05,48.481,-0.326,24,6,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,leaps,2029-01-19,atm_near,AMD290119C00620000,call,620,2026-10-02T17:31:37.079Z,234.92,234,241.55,60.918,0.695,116,27,13.91,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,leaps,2029-01-19,atm_near,AMD290119P00620000,put,620,2026-10-02T14:21:05.354Z,164.25,159.05,165.95,48.501,-0.334,20,7,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,leaps,2029-01-19,atm_near+atm_call,AMD290119C00630000,call,630,2026-10-02T17:57:35.167Z,231.59,230,239,60.906,0.689,47,15,3.91,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,leaps,2029-01-19,atm_near+atm_put,AMD290119P00630000,put,630,2026-10-02T18:22:02.779Z,169.7,166.9,171.75,48.316,-0.342,19,17,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,leaps,2029-01-19,atm_near,AMD290119C00640000,call,640,2026-10-02T19:19:56.589Z,229.75,227,234.15,61.312,0.684,70,28,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,leaps,2029-01-19,atm_near,AMD290119P00640000,put,640,2026-10-02T19:34:02.951Z,174.55,173.05,176.5,47.943,-0.351,72,22,6.09,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,leaps,2029-01-19,atm_near,AMD290119C00650000,call,650,2026-10-02T15:24:25.827Z,230.14,224,232,62.343,0.681,76,28,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,leaps,2029-01-19,atm_near,AMD290119P00650000,put,650,2026-10-02T18:00:50.268Z,182,179.15,182.55,48.279,-0.358,13,2,16.09,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.369Z,AMD,633.91,leaps,2029-01-19,supplier_c25,AMD290119C00910000,call,910,2026-10-02T13:25:05.223Z,123.65,156.25,162.95,51.442,0.483,0,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,leaps,2029-01-19,supplier_p25,SMH290119P00520000,put,520,2026-10-02T13:26:57.539Z,89.8,64.5,69.5,42.297,-0.256,1,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,leaps,2029-01-19,atm_near,SMH290119C00620000,call,620,2026-10-02T13:26:59.568Z,168.04,173,178,42.243,0.649,2,0,10.6,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,leaps,2029-01-19,atm_near,SMH290119P00620000,put,620,2026-10-02T13:25:54.407Z,,106.5,111.5,,,0,0,,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,leaps,2029-01-19,atm_near,SMH290119C00625000,call,625,2026-10-02T13:25:55.715Z,163.1,170.5,175.5,41.4,0.642,2,0,5.6,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,leaps,2029-01-19,atm_near,SMH290119P00625000,put,625,2026-10-02T13:26:59.110Z,,109,114,,,0,0,,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,leaps,2029-01-19,atm_near+atm_call,SMH290119C00630000,call,630,2026-10-02T14:52:15.470Z,176,168.5,173.5,45.554,0.648,4,3,0.6,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,leaps,2029-01-19,atm_near+atm_put,SMH290119P00630000,put,630,2026-10-02T13:27:00.541Z,,111.5,116.5,,,0,0,,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,leaps,2029-01-19,atm_near,SMH290119C00635000,call,635,2026-10-02T14:37:49.265Z,172.38,166,171,45.054,0.643,1,3,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,leaps,2029-01-19,atm_near,SMH290119P00635000,put,635,2026-10-02T13:27:00.913Z,,113.5,118.5,,,0,0,,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,leaps,2029-01-19,atm_near,SMH290119C00640000,call,640,2026-10-02T19:44:13.373Z,167.5,164,169,44.202,0.636,3,8,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,leaps,2029-01-19,atm_near,SMH290119P00640000,put,640,2026-10-02T13:26:57.759Z,,116,121,,,0,0,,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:15:00.014Z,SMH,630.6,leaps,2029-01-19,supplier_c25,SMH290119C00890000,call,890,2026-10-02T13:25:53.744Z,76.66,82,87,38.337,0.397,2,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,leaps,2029-01-19,atm_near,CRWV290119C00080000,call,80,2026-10-02T19:15:31.514Z,44.4,43,45.45,80.493,0.765,104,13,9.62,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,leaps,2029-01-19,atm_near+supplier_p25,CRWV290119P00080000,put,80,2026-10-02T15:56:35.822Z,27.75,27.15,28.35,68.341,-0.258,468,134,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,leaps,2029-01-19,atm_near,CRWV290119C00085000,call,85,2026-10-02T16:10:27.617Z,43.4,42.4,43.55,81.576,0.752,151,10,4.62,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,leaps,2029-01-19,atm_near,CRWV290119P00085000,put,85,2026-10-02T18:25:23.356Z,30.52,30.05,31.6,67.329,-0.279,652,27,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,leaps,2029-01-19,atm_near+atm_call,CRWV290119C00090000,call,90,2026-10-02T17:34:12.548Z,41.05,40.95,41.9,79.382,0.732,158,6,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,leaps,2029-01-19,atm_near+atm_put,CRWV290119P00090000,put,90,2026-10-02T18:35:28.293Z,33.65,32.8,33.75,66.932,-0.299,5026,8,0.38,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,leaps,2029-01-19,atm_near,CRWV290119C00095000,call,95,2026-10-02T17:12:37.143Z,39.5,39.25,40.4,78.894,0.715,33,26,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,leaps,2029-01-19,atm_near,CRWV290119P00095000,put,95,2026-10-02T13:25:35.249Z,37.7,36.1,37.25,68.264,-0.314,267,0,5.38,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,leaps,2029-01-19,atm_near,CRWV290119C00100000,call,100,2026-10-02T18:24:45.953Z,38.08,37.85,38.85,78.557,0.7,308,23,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,leaps,2029-01-19,atm_near,CRWV290119P00100000,put,100,2026-10-02T13:25:35.481Z,40.45,39.25,40.5,66.732,-0.337,12,0,10.38,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.253Z,CRWV,89.62,leaps,2029-01-19,supplier_c25,CRWV290119C00135000,call,135,2026-10-02T16:43:19.896Z,29.75,27.9,30.25,76.517,0.598,1235,14,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,leaps,2029-01-19,supplier_p25,TSM290119P00390000,put,390,2026-10-02T16:05:33.185Z,51.95,50.2,52.95,35.582,-0.252,3,2,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,leaps,2029-01-19,atm_near,TSM290119C00450000,call,450,2026-10-02T17:22:20.321Z,143,142.9,146.5,46.525,0.676,48,9,22.78,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,leaps,2029-01-19,atm_near,TSM290119P00450000,put,450,2026-10-02T13:26:00.742Z,82.6,76.75,80.2,36.031,-0.342,8,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,leaps,2029-01-19,atm_near,TSM290119C00460000,call,460,2026-10-02T17:24:41.407Z,138,138,142,46.09,0.663,29,9,12.78,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,leaps,2029-01-19,atm_near,TSM290119P00460000,put,460,2026-10-02T13:55:44.414Z,85,81.95,84.95,34.87,-0.359,4,1,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,leaps,2029-01-19,atm_near+atm_call,TSM290119C00470000,call,470,2026-10-02T15:04:37.279Z,133.42,134,138,45.781,0.651,42,2,2.78,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,leaps,2029-01-19,atm_near+atm_put,TSM290119P00470000,put,470,2026-10-02T17:33:38.482Z,90,87.05,90.1,34.641,-0.375,1,4,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,leaps,2029-01-19,atm_near,TSM290119C00480000,call,480,2026-10-02T14:49:48.414Z,129.15,130.2,133.9,45.553,0.639,25,6,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,leaps,2029-01-19,atm_near,TSM290119P00480000,put,480,2026-10-02T17:49:04.639Z,95.07,92,95.35,34.388,-0.391,7,1,7.22,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,leaps,2029-01-19,atm_near,TSM290119C00490000,call,490,2026-10-02T15:04:37.279Z,125.22,126,130,45.413,0.628,28,2,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,leaps,2029-01-19,atm_near,TSM290119P00490000,put,490,2026-10-02T13:27:14.480Z,108.6,97.5,101.5,37.134,-0.398,6,0,17.22,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,TSM,472.78,leaps,2029-01-19,supplier_c25,TSM290119C00660000,call,660,2026-10-02T17:03:30.956Z,77.17,75.5,80,44.825,0.454,30,12,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,leaps,2029-01-19,supplier_p25,AVGO290119P00290000,put,290,2026-10-02T13:25:08.170Z,43.45,43.5,45.5,38.936,-0.249,34,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,leaps,2029-01-19,atm_near,AVGO290119C00340000,call,340,2026-10-02T18:32:07.442Z,113.1,111.5,115.25,49.857,0.679,85,16,15.14,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,leaps,2029-01-19,atm_near,AVGO290119P00340000,put,340,2026-10-02T18:07:03.883Z,68.6,66.7,70.05,38.793,-0.342,47,2,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,leaps,2029-01-19,atm_near,AVGO290119C00350000,call,350,2026-10-02T19:58:02.485Z,109.18,107.8,110.6,49.745,0.665,246,41,5.14,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,leaps,2029-01-19,atm_near,AVGO290119P00350000,put,350,2026-10-02T19:48:44.771Z,73.32,72.05,74.75,38.315,-0.361,280,8,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,leaps,2029-01-19,atm_near+atm_call,AVGO290119C00360000,call,360,2026-10-02T18:41:47.161Z,105.7,104,107.9,49.786,0.652,135,14,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,leaps,2029-01-19,atm_near+atm_put,AVGO290119P00360000,put,360,2026-10-02T18:40:05.008Z,79.25,77.6,80.7,38.353,-0.379,18,2,4.86,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,leaps,2029-01-19,atm_near,AVGO290119C00370000,call,370,2026-10-02T18:41:24.398Z,102,100,104.2,49.651,0.638,58,10,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,leaps,2029-01-19,atm_near,AVGO290119P00370000,put,370,2026-10-02T13:25:08.031Z,85.73,83.85,86.15,38.569,-0.397,34,0,14.86,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,leaps,2029-01-19,atm_near,AVGO290119C00380000,call,380,2026-10-02T19:42:34.162Z,99.72,97.1,100.05,50.152,0.626,76,3,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,leaps,2029-01-19,atm_near,AVGO290119P00380000,put,380,2026-10-02T19:42:34.162Z,91.3,88.95,92.8,38.265,-0.416,129,1,24.86,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.474Z,AVGO,355.14,leaps,2029-01-19,supplier_c25,AVGO290119C00540000,call,540,2026-10-02T19:33:22.257Z,58.24,56.45,59.5,48.955,0.436,54,13,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,leaps,2029-01-19,supplier_p25,MRVL290119P00230000,put,230,2026-10-02T13:25:39.699Z,65.89,62.75,64.75,60.479,-0.252,87,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,leaps,2029-01-19,atm_near,MRVL290119C00250000,call,250,2026-10-02T18:28:15.239Z,123.27,122,123.1,73.201,0.743,36,20,22.29,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,leaps,2029-01-19,atm_near,MRVL290119P00250000,put,250,2026-10-02T13:25:41.071Z,77.15,74.3,76.2,59.918,-0.283,75,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,leaps,2029-01-19,atm_near,MRVL290119C00260000,call,260,2026-10-02T17:35:21.515Z,120.24,118.6,119.8,73.253,0.732,55,2,12.29,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,leaps,2029-01-19,atm_near,MRVL290119P00260000,put,260,2026-10-02T16:13:41.584Z,81.18,79.65,82,58.372,-0.301,84,11,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,leaps,2029-01-19,atm_near+atm_call,MRVL290119C00270000,call,270,2026-10-02T19:57:44.677Z,116.8,115.45,117.35,72.922,0.72,47,22,2.29,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,leaps,2029-01-19,atm_near+atm_put,MRVL290119P00270000,put,270,2026-10-02T19:54:25.574Z,88.05,86.15,87.95,58.722,-0.315,27,6,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,leaps,2029-01-19,atm_near,MRVL290119C00280000,call,280,2026-10-02T19:04:17.955Z,113.8,112.5,113.65,72.834,0.708,40,40,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,leaps,2029-01-19,atm_near,MRVL290119P00280000,put,280,2026-10-02T19:48:24.926Z,93.4,92.15,94.25,57.945,-0.332,0,21,7.71,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,leaps,2029-01-19,atm_near,MRVL290119C00290000,call,290,2026-10-02T16:04:28.849Z,114.1,109.05,112.05,74.971,0.703,48,3,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,leaps,2029-01-19,atm_near,MRVL290119P00290000,put,290,2026-10-02T13:39:29.181Z,99.29,98.25,101.25,57.456,-0.348,6,1,17.71,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.824Z,MRVL,272.29,leaps,2029-01-19,supplier_c25,MRVL290119C00390000,call,390,2026-10-02T13:26:30.977Z,84.04,85.5,87,70.236,0.586,169,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,leaps,2029-01-19,supplier_p25,INTC290119P00100000,put,100,2026-10-02T19:15:56.810Z,26.16,25.95,26.5,56.58,-0.254,181,4,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,leaps,2029-01-19,atm_near,INTC290119C00110000,call,110,2026-10-02T18:50:55.623Z,53.03,51.75,53.45,71.745,0.739,70,14,9.33,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,leaps,2029-01-19,atm_near,INTC290119P00110000,put,110,2026-10-02T19:07:03.128Z,31.62,31.6,32.2,55.934,-0.292,1024,4,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,leaps,2029-01-19,atm_near,INTC290119C00115000,call,115,2026-10-02T18:50:55.623Z,51.38,50.1,51.45,71.599,0.725,83,9,4.33,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,leaps,2029-01-19,atm_near,INTC290119P00115000,put,115,2026-10-02T15:51:39.081Z,34.68,34.55,36.1,55.918,-0.31,78,4,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,leaps,2029-01-19,atm_near+atm_call,INTC290119C00120000,call,120,2026-10-02T17:57:49.590Z,50.02,49,49.75,71.817,0.713,550,22,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,leaps,2029-01-19,atm_near+atm_put,INTC290119P00120000,put,120,2026-10-02T17:57:49.590Z,37.72,37.7,38.5,55.729,-0.329,185,45,0.67,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,leaps,2029-01-19,atm_near,INTC290119C00125000,call,125,2026-10-02T17:43:54.806Z,48.44,47.4,48.2,71.574,0.699,215,11,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,leaps,2029-01-19,atm_near,INTC290119P00125000,put,125,2026-10-02T19:56:05.362Z,41.25,40.95,41.5,56.148,-0.345,162,36,5.67,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,leaps,2029-01-19,atm_near,INTC290119C00130000,call,130,2026-10-02T18:21:19.742Z,46.75,45.55,46.7,71.073,0.685,434,10,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,leaps,2029-01-19,atm_near,INTC290119P00130000,put,130,2026-10-02T18:29:25.947Z,44.09,44.1,44.7,55.415,-0.365,13,1,10.67,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:00:00.265Z,INTC,119.33,leaps,2029-01-19,supplier_c25,INTC290119C00190000,call,190,2026-10-02T17:13:12.363Z,34.24,32.9,34.45,71.422,0.553,266,51,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,leaps,2029-01-19,supplier_p25,BE290119P00260000,put,260,2026-10-02T17:16:40.374Z,96.5,94,98.5,72.423,-0.252,9,1,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,leaps,2029-01-19,atm_near,BE290119C00270000,call,270,2026-10-02T13:25:20.204Z,143.85,146.25,149.5,83.486,0.76,24,0,19.15,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,leaps,2029-01-19,atm_near,BE290119P00270000,put,270,2026-10-02T18:31:09.464Z,102.01,100.5,104.35,71.678,-0.265,14,4,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,leaps,2029-01-19,atm_near,BE290119C00280000,call,280,2026-10-02T17:26:35.424Z,142,143.4,146.5,84.141,0.752,17,5,9.15,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,leaps,2029-01-19,atm_near,BE290119P00280000,put,280,2026-10-02T14:15:40.403Z,109.7,107,111.5,72.37,-0.275,16,5,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,leaps,2029-01-19,atm_near+atm_call,BE290119C00290000,call,290,2026-10-02T19:59:44.978Z,142.35,140.65,144,86.277,0.748,36,18,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,leaps,2029-01-19,atm_near+atm_put,BE290119P00290000,put,290,2026-10-02T16:22:09.125Z,115.26,113.5,118,71.534,-0.287,19,2,0.85,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,leaps,2029-01-19,atm_near,BE290119C00300000,call,300,2026-10-02T18:52:46.658Z,140,138.1,141.5,86.391,0.74,50,1,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,leaps,2029-01-19,atm_near,BE290119P00300000,put,300,2026-10-02T13:25:19.648Z,126.19,121,124.5,74.204,-0.291,12,0,10.85,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,leaps,2029-01-19,atm_near,BE290119C00310000,call,310,2026-10-02T13:25:09.406Z,126.2,135.6,138.9,78.665,0.711,76,0,0,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,leaps,2029-01-19,atm_near,BE290119P00310000,put,310,2026-10-02T13:25:19.120Z,132.15,127,131.05,73.486,-0.303,35,0,20.85,supplier_v32026-10-02,2026-10-02T21:50:16Z,2026-10-02T20:10:00.001Z,BE,289.15,leaps,2029-01-19,supplier_c25,BE290119C00420000,call,420,2026-10-02T19:59:44.978Z,113.85,112.25,115.5,85.605,0.648,137,10,0,supplier_v3