MusthInsider

Latest On Applied Materials, Inc (AMAT):

Updated on: March 18, 2021

Date/Time	Type	Description	Signal
2024-08-22 05:40 EST	Dividend	A dividend of $0.4 has been announced on Jun 13, 2024. It will be paid Sep 12, 2024 with an ex-dividend date of Aug 22, 2024.	Neutral
2024-05-22 05:40 EST	Dividend	A dividend of $0.4 has been announced on Mar 8, 2024. It will be paid Jun 13, 2024 with an ex-dividend date of May 22, 2024.	Neutral
2024-02-21 04:41 EST	Dividend	A dividend of $0.32 has been announced on Dec 7, 2023. It will be paid Mar 14, 2024 with an ex-dividend date of Feb 21, 2024.	Neutral
2023-11-22 04:40 EST	Dividend	A dividend of $0.32 has been announced on Sep 7, 2023. It will be paid Dec 14, 2023 with an ex-dividend date of Nov 22, 2023.	Neutral
2023-08-23 05:40 EST	Dividend	A dividend of $0.32 has been announced on Jun 8, 2023. It will be paid Sep 14, 2023 with an ex-dividend date of Aug 23, 2023.	Neutral
2023-05-24 05:40 EST	Dividend	A dividend of $0.32 has been announced on Mar 13, 2023. It will be paid Jun 15, 2023 with an ex-dividend date of May 24, 2023.	Neutral
2023-05-23 08:52 EST	News	Applied Materials: Recovery In WFE Spending To Push Outperformance In 2024	N/A
2023-05-22 18:46 EST	News	Applied Materials investing up to $4B in new chip research center	N/A
2023-05-19 21:16 EST	News	Applied Materials dips after Q2, guidance, but Wall Street sees positives ahead	N/A
2023-05-19 06:43 EST	News	Applied Materials, Inc. 2023 Q2 - Results - Earnings Call Presentation	N/A
2023-05-19 06:43 EST	News	Applied Materials, Inc. (AMAT) Q2 2023 Earnings Call Transcript	N/A
2023-05-19 06:43 EST	News	Applied Materials Earnings: Not Perfect, But Far From Bad	N/A
2023-05-18 17:01 EST	News	Applied Materials Non-GAAP EPS of $2.00 beats by $0.17, revenue of $6.63B beats by $260M	N/A
2023-05-18 17:01 EST	News	Applied Materials slips despite Q2 results topping expectations	N/A
2023-05-18 03:13 EST	News	Applied Materials Q2 2023 Earnings Preview: What to expect	N/A
2023-05-17 14:04 EST	News	Japanese PM reportedly will meet with chip execs to boost cooperation	N/A
2023-05-17 14:04 EST	News	Applied Materials, Lowe's added to Jefferies franchise picks list	N/A
2023-05-16 10:18 EST	News	Applied Materials: A Preview Of Upcoming Earnings In Light Of Severe Headwinds	N/A
2023-05-15 20:52 EST	News	Chase Coleman's Tiger Global adds stakes in AAPL, TSM, exits RBLX, PDD	N/A
2023-05-11 01:58 EST	News	Applied Materials: A Peter Lynch Chip Play	N/A
2023-05-08 20:58 EST	News	Applied Materials: A Good Opportunity In The Semiconductor Space	N/A
2023-04-12 00:31 EST	News	Applied Materials: A Semiconductor Fabrication Powerhouse	N/A
2023-04-11 09:51 EST	News	Global semiconductor sales down ~21% Y/Y in February 2023 - report	N/A
2023-04-05 03:19 EST	News	Applied Materials: Buy Before The Breakout (Rating Upgrade)	N/A
2023-03-14 01:16 EST	News	Applied Materials lead chips higher as sector reacts to bank backstops	N/A
2023-03-13 10:04 EST	News	Applied Materials boosts dividend by 23% and share repurchase program by $10B	N/A
2023-03-10 20:03 EST	News	Biden Administration set to impose new restrictions on chip sales to China	N/A
2023-03-08 22:19 EST	News	Does Applied Materials' Sculpta Threaten ASML Dominance?	N/A
2023-03-08 22:19 EST	News	Applied Materials, Inc. (AMAT) Morgan Stanley Technology, Media and Telecom Conference (Transcript)	N/A
2023-02-28 16:36 EST	News	Applied Materials unveils new Sculpta tool to help lower chipmaking costs	N/A
2023-02-28 01:29 EST	News	Applied Materials: Undisputed Semicon Equipment Industry Leader	N/A
2023-02-22 04:40 EST	Dividend	A dividend of $0.26 has been announced on Dec 12, 2022. It will be paid Mar 16, 2023 with an ex-dividend date of Feb 22, 2023.	Neutral
2023-02-17 00:16 EST	News	MKSI's Ransomware Attack Could Have Significant Implications For Applied Materials	N/A
2023-02-17 00:16 EST	News	Applied Materials Non-GAAP EPS of $2.03 beats by $0.11, revenue of $6.74B beats by $80M	N/A
2023-02-17 00:16 EST	News	Applied Materials rises as guidance tops estimates	N/A
2023-02-17 00:15 EST	News	Applied Materials, Inc. (AMAT) Q1 2023 Earnings Call Transcript	N/A
2023-02-15 21:30 EST	News	Applied Materials Q1 preview: What to expect?	N/A
2023-02-14 19:14 EST	News	Denton's Ion Beam Deposition Technology Will Challenge Applied Materials' Overengineered ALD System	N/A
2023-02-09 21:31 EST	News	Applied Materials: Important Questions Are Still Unresolved Leading Up To Its Next Earnings Call	N/A
2023-02-08 04:59 EST	News	Applied Materials Growth Won't Necessarily Follow A Semiconductor Turnaround	N/A
2023-02-07 03:27 EST	News	Applied Materials: A Best Capital Gains Semiconductor Stock Now	N/A
2023-01-27 05:56 EST	News	Japan and the Netherlands set to join U.S. in chip war against China	N/A
2023-01-18 16:27 EST	News	Applied Materials, KLA get strong notice in new Stifel take on semiconductors	N/A
2023-01-17 17:29 EST	News	Applied Materials, Nvidia, others to benefit as BofA sees 'soft landing' for chips	N/A
2023-01-06 09:00 EST	News	Applied Materials Is A Bargain With Big Upside Potential	N/A
2023-01-04 16:19 EST	News	China will respond to COVID travel restrictions; pausing key subsidies	N/A
2022-12-21 01:24 EST	News	Applied Materials Ballyhooed E-Beam Inspection Sector Lost Share To KLA's Optical	N/A
2022-12-13 19:39 EST	News	China challenges U.S. chip export controls at the WTO	N/A
2022-12-06 15:17 EST	News	Taiwan Semiconductor lifts chip investment in Arizona to $40B	N/A
2022-12-02 01:24 EST	News	Lam Research, Applied Materials estimates tweaked as Bernstein cuts spending forecast	N/A

About Applied Materials, Inc (AMAT):

Applied Materials, Inc. provides manufacturing equipment, services, and software to the semiconductor, display, and related industries. It operates through three segments: Semiconductor Systems, Applied Global Services, and Display and Adjacent Markets. The Semiconductor Systems segment develops, manufactures, and sells various manufacturing equipment that is used to fabricate semiconductor chips or integrated circuits. This segment also offers various technologies, including epitaxy, ion implantation, oxidation/nitridation, rapid thermal processing, physical vapor deposition, chemical vapor deposition, chemical mechanical planarization, electrochemical deposition, atomic layer deposition, etching, and selective deposition and removal, as well as metrology and inspection tools. The Applied Global Services segment provides integrated solutions to optimize equipment and fab performance and productivity comprising spares, upgrades, services, remanufactured earlier generation equipment, and factory automation software for semiconductor, display, and other products. The Display and Adjacent Markets segment offers products for manufacturing liquid crystal displays; organic light-emitting diodes; and other display technologies for TVs, monitors, laptops, personal computers, electronic tablets, smart phones, and other consumer-oriented devices, as well as equipment for processing flexible substrates. The company operates in the United States, China, Korea, Taiwan, Japan, Southeast Asia, and Europe. Applied Materials, Inc. was founded in 1967 and is headquartered in Santa Clara, California.

See Advanced Chart

General

Name Applied Materials, Inc
Symbol AMAT
Type Common Stock
Exchange NASDAQ
Currency USD
Country USA
SectorTechnology
IndustrySemiconductor Equipment & Materials
Full Time Employees 24,200
Last Split Factor2:1
Last Split Date2002-04-17
Fiscal Year EndOctober
IPO Date1972-10-05
Gic SectorInformation Technology
Gic GroupSemiconductors & Semiconductor Equipment
Gic IndustrySemiconductors & Semiconductor Equipment
Gic SubIndustrySemiconductor Equipment
Web URLhttp://www.appliedmaterials.com

Valuation

Trailing PE 27.33
Forward PE 20
Price/Sales (Trailing 12 Mt.) 5.99
Price/Book (Most Recent Quarter) 9.45
Enterprise Value Revenue 5.89
Enterprise Value EBITDA 21.38

Financials

Most Recent Quarter 2021-01-31
Current Year EPS Estimate $5.98
Next Year EPS Estimate $6.46
Profit Margin 21%
Operating Margin 27%
Return on Assets 14%
Return on Equity 38%
Revenue 18.2 billion
Earnings Per Share $4.18
Revenue Per Share $19.88
Gross Profit 7.72 billion
Quarterly Earnings Growth 24%

ESG Rating

Rating Date 2019-01-01
ESG Score 12.25
Environment Score 3.83
Social Score 2.92
Governance Score 5.01
Controversy Level 0

Highlights

Market Capitalization 104.87 billion
EBITDA 5.25 billion
PE Ratio 21.83
PEG Ratio 1.6
Analyst Target Price $133.88
Book Value Per Share $12.50

Share Statistics

Shares Outstanding 917.66 million
Shares Float 913.29 million
% Held by Insiders 41%
% Held by Institutions 83.07%
Shares Short 11.5 million
Shares Short Prior Month 9.62 million
Short Ratio 1.34
Short % of Float 1%
Short % of Shares Outstanding 1%

Technicals

Beta 1.49
52 Week High $124.26
52 Week Low $37.46
50 Day Moving Average 111.8
200 Day Moving Average 84.08

Dividends

Forward Annual Dividend Rate $0.96
Forward Annual Dividend Yield 0.84%
Payout Ratio 19%
Dividend Date 2021-03-18
ExDividend Date 2021-05-26
Dividend Per Share $0.88
Dividend Yield 0.73%

Applied Materials, Inc (AMAT) Dividend Calendar:

Applied Materials, Inc pays an annual dividend of $0.96 per share, with a dividend yield of 0.73%.
AMAT's last dividend payment was made to shareholders on March 18, 2021.
Applied Materials, Inc pays out 19% of its earnings out as a dividend.

Ex-Dividend Date	Payment Date	Record Date	Declared Date	Amount

Applied Materials, Inc (AMAT) Earnings History:

Companies typically report earnings on both a quarterly and annual basis. Earnings reported that deviate from analysts' expectations can have a large impact on a stock's price.

Quarter Date	Report Date	Actual Revenue	Reported EPS	EPS Estimate	Deviation from Estimate
2021-01-31	2021-02-18	$5.16 billion	$1.39	$1.28	8.76%
2020-10-31	2020-11-12	$N/A	$1.25	$1.17	6.71%
2020-07-31	2020-08-13	$4.4 billion	$1.06	$0.95	11.87%
2020-04-30	2020-05-14	$N/A	$0.89	$0.89	0.41%
2020-01-31	2020-02-12	$4.16 billion	$0.98	$0.93	5.82%
2019-10-31	2019-11-14	$3.75 billion	$0.80	$0.76	5.03%
2019-07-31	2019-08-15	$3.56 billion	$0.74	$0.70	5.08%
2019-04-30	2019-05-16	$3.54 billion	$0.70	$0.66	5.66%
2019-01-31	2019-02-14	$3.75 billion	$0.81	$0.79	2.44%
2018-10-31	2018-11-15	$4.01 billion	$0.97	$0.97	0.23%
2018-07-31	2018-08-16	$4.47 billion	$1.20	$1.16	3.04%
2018-04-30	2018-05-17	$4.57 billion	$1.22	$1.15	6.46%
2018-01-31	2018-02-14	$4.2 billion	$1.06	$0.98	8.04%
2017-10-31	2017-11-16	$3.97 billion	$0.93	$0.90	2.88%
2017-07-31	2017-08-17	$3.74 billion	$0.86	$0.83	3.07%
2017-04-30	2017-05-18	$3.55 billion	$0.79	$0.76	3.51%
2017-01-31	2017-02-15	$3.28 billion	$0.67	$0.66	1.68%
2016-10-31	2016-11-17	$3.3 billion	$0.66	$0.65	0.9%
2016-07-31	2016-08-18	$2.82 billion	$0.50	$0.48	5.11%
2016-04-30	2016-05-19	$2.45 billion	$0.34	$0.32	7.12%
2016-01-31	2016-02-18	$2.26 billion	$0.26	$0.25	2.97%
2015-10-31	2015-11-12	$2.37 billion	$0.29	$0.29	0%
2015-07-31	2015-08-13	$2.49 billion	$0.33	$0.33	0%
2015-04-30	2015-05-14	$2.44 billion	$0.29	$0.28	3.57%
2015-01-31	2015-02-11	$2.36 billion	$0.27	$0.27	0%
2014-10-31	2014-11-13	$2.26 billion	$0.27	$0.27	0%
2014-07-31	2014-08-14	$2.27 billion	$0.28	$0.27	3.7%
2014-04-30	2014-05-15	$2.35 billion	$0.28	$0.28	0%
2014-01-31	2014-02-12	$2.19 billion	$0.23	$0.22	4.55%
2013-10-31	2013-11-14	$1.99 billion	$0.19	$0.18	5.56%
2013-07-31	2013-08-15	$1.98 billion	$0.18	$0.19	-5.26%
2013-04-30	2013-05-16	$1.97 billion	$0.16	$0.13	23.08%
2013-01-31	2013-02-13	$1.57 billion	$0.06	$0.03	100%
2012-10-31	2012-11-15	$1.65 billion	$0.06	$0.03	100%
2012-07-31	2012-08-15	$2.34 billion	$0.24	$0.22	9.09%
2012-04-30	2012-05-17	$2.54 billion	$0.27	$0.24	12.5%
2012-01-31	2012-02-17	$2.19 billion	$0.18	$0.12	50%
2011-10-31	2011-11-16	$2.18 billion	$0.21	$0.19	10.53%
2011-07-31	2011-08-24	$2.79 billion	$0.35	$0.33	6.06%
2011-04-30	2011-05-24	$2.86 billion	$0.38	$0.37	2.7%
2011-01-31	2011-02-24	$2.69 billion	$0.36	$0.33	9.09%
2010-10-31	2010-11-17	$2.89 billion	$0.36	$0.31	16.13%
2010-07-31	2010-08-18	$2.52 billion	$0.29	$0.25	16%
2010-04-30	2010-05-19	$2.3 billion	$0.22	$0.21	4.76%
2010-01-31	2010-02-17	$1.85 billion	$0.13	$0.13	0%
2009-10-31	2009-11-11	$1.53 billion	$0.11	$0.03	266.67%
2009-07-31	2009-08-11	$1.13 billion	-$0.03	-$0.08	62.5%
2009-04-30	2009-05-12	$1.02 billion	-$0.12	-$0.10	-20%
2009-01-31	2009-02-10	$1.33 billion	-$0.02
2008-10-31	2008-11-12	$2.04 billion	$0.18	$0.14	28.57%
2008-07-31	2008-08-12	$1.85 billion	$0.14	$0.14	0%
2008-04-30	2008-05-13	$2.15 billion	$0.24	$0.22	9.09%
2008-01-31	2008-02-12	$2.09 billion	$0.23	$0.20	15%
2007-10-31	2007-11-14	$2.37 billion	$0.30	$0.29	3.45%
2007-07-31	2007-08-14	$2.56 billion	$0.35	$0.32	9.38%
2007-04-30	2007-05-15	$2.53 billion	$0.34	$0.28	21.43%
2007-01-31	2007-02-13	$2.28 billion	$0.28	$0.27	3.7%
2006-10-31	2006-11-15	$2.52 billion	$0.30	$0.31	-3.23%
2006-07-31	2006-08-15	$2.54 billion	$0.32	$0.30	6.67%
2006-04-30	2006-05-16	$2.25 billion	$0.26	$0.23	13.04%
2006-01-31	2006-02-15	$1.86 billion	$0.17	$0.16	6.25%
2005-10-31	2005-11-16	$1.72 billion	$0.17	$0.14	21.43%
2005-07-31	2005-08-16	$1.63 billion	$0.14	$0.14	0%
2005-04-30	2005-05-17	$1.86 billion	$0.18	$0.17	5.88%
2005-01-31	2005-02-15	$1.78 billion	$0.17	$0.16	6.25%
2004-10-31	2004-11-17	$2.2 billion	$0.27	$0.26	3.85%
2004-07-31	2004-08-17	$2.24 billion	$0.26	$0.25	4%
2004-04-30	2004-05-18	$2.02 billion	$0.22	$0.19	15.79%
2004-01-31	2004-02-18	$1.56 billion	$0.12	$0.08	50%
2003-10-31	2003-11-12	$1.22 billion	$0.06	$0.05	20%
2003-07-31	2003-08-12	$1.09 billion	$0.05	$0.04	25%
2003-04-30	2003-05-13	$1.11 billion	$0.03	$0.02	50%
2003-01-31	2003-02-11	$1.05 billion	-$0.04	$0.02	-299%
2002-10-31	2002-11-13	$1.45 billion	$0.09	$0.08	12.5%
2002-07-31	2002-08-13	$1.46 billion	$0.07	$0.05	40%
2002-04-30	2002-05-14	$1.16 billion	$0.03	$0.02	50%
2002-01-31	2002-02-12	$1 billion	$0.01
2001-10-31	2001-11-14	$1.26 billion	$0.02	$0.02	0%
2001-07-31	2001-08-14	$1.58 billion	$0.03	$0.01	200%
2001-04-30	2001-05-15	$2.14 billion	$0.16	$0.16	0%
2001-01-31	2001-02-13	$2.36 billion	$0.33	$0.31	6.45%
2000-10-31	2000-11-15	$2.92 billion	$0.39	$0.38	2.63%
2000-07-31	2000-08-09	$2.73 billion	$0.35	$0.34	2.94%
2000-04-30	2000-05-10	$2.19 billion	$0.28	$0.27	3.7%
2000-01-31	2000-02-15	$1.72 billion	$0.20	$0.19	5.26%
1999-10-31	1999-11-17		$0.18	$0.16	12.5%
1999-07-31	1999-08-17		$0.15	$0.13	15.38%
1999-04-30	1999-05-18		$0.10	$0.07	42.86%
1999-01-31	1999-02-16		$0.03	$0.02	50%
1998-10-31	1998-11-17		$0.02	$0.01	100%
1998-07-31	1998-08-11		$0.05	$0.04	25%
1998-04-30	1998-05-12		$0.09	$0.09	0%
1998-01-31	1998-02-11		$0.13	$0.13	0%
1997-10-31	1997-11-20		$0.12	$0.11	9.09%
1997-07-31	1997-08-12		$0.10	$0.08	25%
1997-04-30	1997-05-13		$0.07	$0.06	16.67%
1997-01-31	1997-02-11		$0.06	$0.05	20%
1996-10-31	1996-11-21		$0.06	$0.05	20%
1996-07-31	1996-08-13		$0.12	$0.11	9.09%
1996-04-30	1996-05-14		$0.13	$0.12	8.33%

Applied Materials, Inc (AMAT) Company Financial Statements:

Financial statements are reports prepared by a company's management to present their financial performance and position at a point in time. A general-purpose set of financial statements usually includes a balance sheet, income statements, and statement of cash flows.

Income Statement:

Date
Research Development
Income Before Tax
Selling General Administrative
Gross Profit
Ebit
Operating Income
Income Tax Expense
Total Revenue
Cost of Revenue
Total Other Income Expense Net
Net Income From Continuing Operations
Net Income Applicable to Common Shares

Cash Flow:

Date
Investments
Change to Liabilities
Total Cash Flow from Investing Activities
Net Borrowings
Total Cash Flow from Financial Activities
Change to Operating Activities
Change in Cash
Total Cash from Operating Activities
Depreciation
Other Cash Flow from Investing Activities
Change to Inventory
Change to Account Receivables
Other Cash Flow from Financing Activities
Change to Net Income
Capital Expenditures

Balance Sheet:

Date
Total Liabailities
Total Stockholder Equity
Other Current Liabilities
Total Assets
Common Stock
Other Current Assets
Retained Earnings
Other Liabilities
Other Assets
Cash
Total Current Liabilities
Other Stockholder Equity
Property, Plant & Equipment
Total Current Assets
Long Term Investments
Net Tangible Assets
Short Term Investments
Long Term Debt
Inventory
Accounts Payable

Applied Materials, Inc (AMAT) Chart:

Applied Materials, Inc (AMAT) News:

Below you will find a list of latest news for Applied Materials, Inc (AMAT) from major news sources. You can filter the results to only show news from a specific source.

No recent news available

Applied Materials, Inc (AMAT) Options:

A stock option is a contract between two parties in which the stock option buyer (holder) purchases the right (but not the obligation) to buy/sell 100 shares of an underlying stock at a predetermined price from/to the option seller (writer) within a fixed period of time.

Expiration Date:

Options Type:

Moneyness:

Expiration Date	Strike	Last Price	Type	Volume	Open Interest	Implied Volatility	In The Money	Change	Change Percent
2026-06-05	195	0	CALL	0	0	309.73	TRUE	0	0
2026-06-05	200	228	CALL	0	1	274.17	TRUE	0	0
2026-06-05	205	0	CALL	0	0	265.41	TRUE	0	0
2026-06-05	210	231.15	CALL	1	0	256.86	TRUE	231.15	0
2026-06-05	215	232	CALL	0	1	248.5	TRUE	0	0
2026-06-05	220	221.05	CALL	0	1	240.32	TRUE	0	0
2026-06-05	225	224.96	CALL	2	2	251.52	TRUE	-1.08	-0
2026-06-05	230	219.97	CALL	2	3	224.48	TRUE	-1.17	-0.01
2026-06-05	235	206.05	CALL	0	1	236.02	TRUE	0	0
2026-06-05	240	0	CALL	0	0	228.52	TRUE	0	0
2026-06-05	245	0	CALL	0	0	201.86	TRUE	0	0
2026-06-05	250	0	CALL	0	0	206.07	TRUE	0	0
2026-06-05	255	185.9	CALL	0	1	222.66	TRUE	0	0
2026-06-05	260	181.05	CALL	0	1	192.18	TRUE	0	0
2026-06-05	265	0	CALL	0	0	185.43	TRUE	0	0
2026-06-05	270	0	CALL	0	0	186.62	TRUE	0	0
2026-06-05	275	148.8	CALL	0	1	201.93	TRUE	0	0
2026-06-05	280	164.05	CALL	1	2	165.92	TRUE	-3.35	-0.02
2026-06-05	285	0	CALL	0	0	177.88	TRUE	0	0
2026-06-05	290	153.11	CALL	0	2	161.24	TRUE	0	0
2026-06-05	295	159.5	CALL	0	0	175.66	TRUE	0	0
2026-06-05	300	140	CALL	0	7	154.81	TRUE	0	0
2026-06-05	305	123.7	CALL	0	1	168.22	TRUE	0	0
2026-06-05	310	147.39	CALL	1	3	0	TRUE	147.39	0
2026-06-05	315	113.8	CALL	0	2	141.6	TRUE	0	0
2026-06-05	320	108.9	CALL	0	8	135.89	TRUE	0	0
2026-06-05	325	119.65	CALL	0	4	147.79	TRUE	0	0
2026-06-05	330	106.5	CALL	0	4	128.08	TRUE	0	0
2026-06-05	335	94.1	CALL	0	3	137.6	TRUE	0	0
2026-06-05	340	79.3	CALL	0	2	122.28	TRUE	0	0
2026-06-05	345	79.9	CALL	0	9	128.84	TRUE	0	0
2026-06-05	350	107.28	CALL	2	15	115.27	TRUE	107.28	0
2026-06-05	355	101.38	CALL	0	16	115.92	TRUE	0	0
2026-06-05	357.5	0	CALL	0	0	108.7	TRUE	0	0
2026-06-05	360	90.66	CALL	2	14	110.27	TRUE	90.66	0
2026-06-05	362.5	0	CALL	0	0	113.24	TRUE	0	0
2026-06-05	365	63.2	CALL	0	21	104.67	TRUE	0	0
2026-06-05	367.5	0	CALL	0	0	106.44	TRUE	0	0
2026-06-05	370	52.4	CALL	0	31	102.54	TRUE	0	0
2026-06-05	372.5	78.45	CALL	1	0	98.66	TRUE	78.45	0
2026-06-05	375	42.37	CALL	0	55	93.64	TRUE	0	0
2026-06-05	377.5	0	CALL	0	0	97.85	TRUE	0	0
2026-06-05	380	76.5	CALL	10	130	73.33	TRUE	5.1	0.07
2026-06-05	382.5	70.3	CALL	0	5	92.14	TRUE	0	0
2026-06-05	385	63.55	CALL	0	18	92.36	TRUE	0	0
2026-06-05	387.5	0	CALL	0	0	87.25	TRUE	0	0
2026-06-05	390	65.05	CALL	1	29	86.57	TRUE	4.65	0.08
2026-06-05	392.5	57.98	CALL	0	10	85.65	TRUE	0	0
2026-06-05	395	56.8	CALL	0	32	87.28	TRUE	0	0
2026-06-05	397.5	0	CALL	0	0	84.25	TRUE	0	0
2026-06-05	400	58.63	CALL	66	104	86.79	TRUE	5.33	0.1
2026-06-05	402.5	0	CALL	0	0	81.03	TRUE	0	0
2026-06-05	405	50.64	CALL	0	284	82.08	TRUE	0	0
2026-06-05	407.5	0	CALL	0	0	80.01	TRUE	0	0
2026-06-05	410	50.71	CALL	6	63	75.3	TRUE	2.68	0.06
2026-06-05	412.5	30.3	CALL	0	9	77.23	TRUE	0	0
2026-06-05	415	44.55	CALL	13	157	74.2	TRUE	5.55	0.14
2026-06-05	417.5	36.95	CALL	0	29	75.45	TRUE	0	0
2026-06-05	420	41	CALL	3	109	71.4	TRUE	6.9	0.2
2026-06-05	422.5	34.1	CALL	0	37	74.11	TRUE	0	0
2026-06-05	425	29.9	CALL	1	74	73.54	TRUE	0.33	0.01
2026-06-05	427.5	34.07	CALL	1	67	74.08	TRUE	4.92	0.17
2026-06-05	430	32.3	CALL	32	431	70.69	TRUE	5.23	0.19
2026-06-05	432.5	31.94	CALL	8	87	69.66	TRUE	6.44	0.25
2026-06-05	435	29.95	CALL	21	155	69.72	TRUE	5.05	0.2
2026-06-05	437.5	28.55	CALL	13	79	70.68	TRUE	4.87	0.21
2026-06-05	440	24.5	CALL	32	317	69.27	TRUE	3.42	0.16
2026-06-05	442.5	25.44	CALL	38	56	69.37	TRUE	7.94	0.45
2026-06-05	445	20.44	CALL	27	68	68.77	TRUE	2.56	0.14
2026-06-05	447.5	19.72	CALL	13	36	68.23	TRUE	6.87	0.53
2026-06-05	450	19.3	CALL	119	720	68.8	TRUE	5.28	0.38
2026-06-05	452.5	16.3	CALL	39	133	68.69	TRUE	3.5	0.27
2026-06-05	455	15.2	CALL	180	231	69.49	TRUE	1.9	0.14
2026-06-05	457.5	13	CALL	73	83	68.32	TRUE	1.8	0.16
2026-06-05	460	12	CALL	191	1111	71.2	FALSE	2.15	0.22
2026-06-05	462.5	11.4	CALL	185	83	68.85	FALSE	1.73	0.18
2026-06-05	465	10	CALL	156	224	69.79	FALSE	2.07	0.26
2026-06-05	467.5	11.25	CALL	7	47	69.29	FALSE	3.4	0.43
2026-06-05	470	8.05	CALL	884	978	68.39	FALSE	1.24	0.18
2026-06-05	472.5	7.5	CALL	633	1119	67.06	FALSE	1.35	0.22
2026-06-05	475	6.15	CALL	528	130	69.05	FALSE	0.91	0.17
2026-06-05	477.5	5.59	CALL	43	26	68.98	FALSE	1	0.22
2026-06-05	480	5.45	CALL	385	179	68.84	FALSE	1.3	0.31
2026-06-05	482.5	4.6	CALL	47	44	68.47	FALSE	0.3	0.07
2026-06-05	485	4.15	CALL	159	208	70.11	FALSE	0.61	0.17
2026-06-05	487.5	4.09	CALL	48	44	69.56	FALSE	0.9	0.28
2026-06-05	490	3.24	CALL	218	142	68.76	FALSE	0.72	0.29
2026-06-05	492.5	3.05	CALL	26	146	67.65	FALSE	0.36	0.13
2026-06-05	495	3.2	CALL	11	109	69.67	FALSE	1.09	0.52
2026-06-05	497.5	2.81	CALL	8	13	71.57	FALSE	0.93	0.49
2026-06-05	500	1.99	CALL	833	244	69.87	FALSE	0.28	0.16
2026-06-05	502.5	1.91	CALL	5	17	70.3	FALSE	-0.95	-0.33
2026-06-05	505	1.72	CALL	139	52	71.63	FALSE	0.21	0.14
2026-06-05	507.5	1.68	CALL	54	32	71.57	FALSE	-0.61	-0.27
2026-06-05	510	1.24	CALL	73	117	70.75	FALSE	-0.79	-0.39
2026-06-05	512.5	1.08	CALL	33	44	72.01	FALSE	-0.18	-0.14
2026-06-05	515	0.94	CALL	24	14	71.53	FALSE	-0.43	-0.31
2026-06-05	517.5	0.5	CALL	2	6	72.34	FALSE	0.5	0
2026-06-05	520	0.61	CALL	26	198	72.69	FALSE	-0.04	-0.06
2026-06-05	522.5	0.33	CALL	1	29	71.92	FALSE	-0.14	-0.3
2026-06-05	525	0.52	CALL	51	15	69.5	FALSE	-0.04	-0.07
2026-06-05	527.5	0.51	CALL	15	10	72.85	FALSE	0.15	0.42
2026-06-05	530	0.65	CALL	0	40	75.11	FALSE	0	0
2026-06-05	532.5	0.21	CALL	2	0	75.96	FALSE	0.21	0
2026-06-05	535	0.26	CALL	15	2	75.25	FALSE	-0.08	-0.24
2026-06-05	537.5	0.31	CALL	0	4	77.62	FALSE	0	0
2026-06-05	540	0.27	CALL	20	105	77.54	FALSE	-0.07	-0.21
2026-06-05	542.5	0.27	CALL	2	0	80.81	FALSE	0.27	0
2026-06-05	545	0.18	CALL	13	0	75.07	FALSE	0.18	0
2026-06-05	547.5	0.18	CALL	8	0	79.31	FALSE	0.18	0
2026-06-05	550	0.08	CALL	1	81	76	FALSE	-0.1	-0.56
2026-06-05	560	0.07	CALL	1	95	80.94	FALSE	-0.04	-0.36
2026-06-05	570	0.12	CALL	6	19	94.27	FALSE	0.12	0
2026-06-05	580	0.06	CALL	4	28	87.98	FALSE	0.06	0
2026-06-05	590	0.06	CALL	2	147	98.42	FALSE	-0.01	-0.14
2026-06-05	600	0.02	CALL	12	88	93.29	FALSE	-0.02	-0.5
2026-06-05	610	0.01	CALL	5	30	105	FALSE	0.01	0
2026-06-05	620	0.15	CALL	0	4	107.99	FALSE	0	0
2026-06-05	630	0.2	CALL	1	16	113.82	FALSE	0.16	4
2026-06-05	640	0.02	CALL	7	71	108.77	FALSE	-0.06	-0.75
2026-06-05	195	0.03	PUT	6	6	305.45	FALSE	0	0
2026-06-05	200	0.01	PUT	500	0	296.91	FALSE	0.01	0
2026-06-05	205	0.2	PUT	0	1	385.95	FALSE	0	0
2026-06-05	210	0.16	PUT	1	21	375.43	FALSE	0.16	0
2026-06-05	215	0.2	PUT	0	2	365.43	FALSE	0	0
2026-06-05	220	0.01	PUT	3	257	233.93	FALSE	0.01	0
2026-06-05	225	0.02	PUT	2	4	345.56	FALSE	0.02	0
2026-06-05	230	0.29	PUT	0	4	335.95	FALSE	0	0
2026-06-05	235	0.02	PUT	2	5	301.17	FALSE	0.02	0
2026-06-05	240	0.17	PUT	0	12	317.33	FALSE	0	0
2026-06-05	245	0.02	PUT	2	8	236.32	FALSE	0.02	0
2026-06-05	250	0.01	PUT	4	261	299.43	FALSE	0.01	0
2026-06-05	255	0.01	PUT	6	264	290.74	FALSE	0.01	0
2026-06-05	260	0.03	PUT	0	325	206.17	FALSE	0	0
2026-06-05	265	0.05	PUT	0	10	195.13	FALSE	0	0
2026-06-05	270	0.2	PUT	11	38	209.32	FALSE	0.17	5.67
2026-06-05	275	0.01	PUT	42	35	231.05	FALSE	-0.18	-0.95
2026-06-05	280	0.01	PUT	13	61	183.07	FALSE	-0.1	-0.91
2026-06-05	285	0.18	PUT	0	19	241.88	FALSE	0	0
2026-06-05	290	0.18	PUT	3	47	189.14	FALSE	0.1	1.25
2026-06-05	295	0.17	PUT	16	15	226.92	FALSE	0.08	0.89
2026-06-05	300	0.04	PUT	16	30	198.69	FALSE	-0.16	-0.8
2026-06-05	305	0.04	PUT	2	29	148.51	FALSE	-0.09	-0.69
2026-06-05	310	0.08	PUT	2	29	142.1	FALSE	0.02	0.33
2026-06-05	315	0.12	PUT	7	33	143.39	FALSE	-0.02	-0.14
2026-06-05	320	0.09	PUT	8	159	127.31	FALSE	-0.02	-0.18
2026-06-05	325	0.27	PUT	1	62	139.4	FALSE	0.02	0.08
2026-06-05	330	0.13	PUT	4	318	138.65	FALSE	0.01	0.08
2026-06-05	335	0.06	PUT	6	41	119.96	FALSE	0.06	0
2026-06-05	340	0.09	PUT	9	142	118.45	FALSE	-0.06	-0.4
2026-06-05	345	0.08	PUT	11	281	115.27	FALSE	-0.14	-0.64
2026-06-05	350	0.11	PUT	76	142	106.5	FALSE	-0.09	-0.45
2026-06-05	355	0.3	PUT	8	66	108.15	FALSE	-0.08	-0.21
2026-06-05	357.5	0.16	PUT	13	10	109.26	FALSE	-0.09	-0.36
2026-06-05	360	0.16	PUT	38	173	107.18	FALSE	-0.11	-0.41
2026-06-05	362.5	0.32	PUT	2	12	105.06	FALSE	0.32	0
2026-06-05	365	0.22	PUT	10	185	99.7	FALSE	-0.15	-0.41
2026-06-05	367.5	0.35	PUT	4	73	98.86	FALSE	0.09	0.35
2026-06-05	370	0.26	PUT	32	315	101.63	FALSE	-0.04	-0.13
2026-06-05	372.5	0.37	PUT	2	73	97.77	FALSE	-0.02	-0.05
2026-06-05	375	0.42	PUT	10	418	98.73	FALSE	-0.08	-0.16
2026-06-05	377.5	0.25	PUT	25	0	94.79	FALSE	0.25	0
2026-06-05	380	0.38	PUT	507	139	92.97	FALSE	-0.21	-0.36
2026-06-05	382.5	0.42	PUT	1	6	89.84	FALSE	-0.32	-0.43
2026-06-05	385	0.45	PUT	12	71	90.24	FALSE	-0.29	-0.39
2026-06-05	387.5	0.44	PUT	9	6	87.88	FALSE	-0.38	-0.46
2026-06-05	390	0.55	PUT	355	198	86.62	FALSE	-0.4	-0.42
2026-06-05	392.5	0.54	PUT	3	2	85.59	FALSE	0.54	0
2026-06-05	395	0.67	PUT	22	118	84.48	FALSE	-0.44	-0.4
2026-06-05	397.5	0.84	PUT	8	136	83.08	FALSE	-0.46	-0.35
2026-06-05	400	0.9	PUT	173	588	79.69	FALSE	-0.5	-0.36
2026-06-05	402.5	0.94	PUT	69	25	80.96	FALSE	-0.61	-0.39
2026-06-05	405	1.09	PUT	105	235	79.93	FALSE	-0.76	-0.41
2026-06-05	407.5	1.22	PUT	29	43	77.92	FALSE	-0.92	-0.43
2026-06-05	410	1.45	PUT	145	545	77.9	FALSE	-0.75	-0.34
2026-06-05	412.5	1.3	PUT	17	89	76.12	FALSE	-1.41	-0.52
2026-06-05	415	1.86	PUT	35	330	76.75	FALSE	-1.14	-0.38
2026-06-05	417.5	2.09	PUT	41	100	75.63	FALSE	-1.16	-0.36
2026-06-05	420	2.48	PUT	151	509	74.53	FALSE	-1.12	-0.31
2026-06-05	422.5	2.48	PUT	65	79	75.12	FALSE	-1.96	-0.44
2026-06-05	425	2.8	PUT	131	249	75.4	FALSE	-1.7	-0.38
2026-06-05	427.5	2.91	PUT	74	50	72.48	FALSE	-1.74	-0.37
2026-06-05	430	3.5	PUT	227	323	69.63	FALSE	-2.56	-0.42
2026-06-05	432.5	4.6	PUT	188	111	72.33	FALSE	-2.49	-0.35
2026-06-05	435	4.45	PUT	346	188	71.22	FALSE	-3.05	-0.41
2026-06-05	437.5	4.85	PUT	82	143	70.96	FALSE	-3.31	-0.41
2026-06-05	440	6.51	PUT	67	576	71.71	FALSE	-2.91	-0.31
2026-06-05	442.5	5.5	PUT	24	47	71.12	FALSE	-4.85	-0.47
2026-06-05	445	6.75	PUT	45	189	70.89	FALSE	-3.72	-0.36
2026-06-05	447.5	8.35	PUT	61	97	70.84	FALSE	-3.65	-0.3
2026-06-05	450	10.5	PUT	74	126	70.54	FALSE	-3.57	-0.25
2026-06-05	452.5	8.55	PUT	28	61	70.13	FALSE	-5.31	-0.38
2026-06-05	455	12.9	PUT	40	50	69.73	FALSE	-4.08	-0.24
2026-06-05	457.5	14	PUT	20	21	68.81	FALSE	-0.34	-0.02
2026-06-05	460	15.37	PUT	71	60	68.69	TRUE	-2.65	-0.15
2026-06-05	462.5	16.8	PUT	12	3	68.17	TRUE	16.8	0
2026-06-05	465	14.02	PUT	20	5	68.17	TRUE	-8.76	-0.38
2026-06-05	467.5	25.57	PUT	0	5	67.51	TRUE	0	0
2026-06-05	470	19.95	PUT	5	21	70.28	TRUE	-6.59	-0.25
2026-06-05	472.5	28.45	PUT	0	9	69.42	TRUE	0	0
2026-06-05	475	23.01	PUT	1	16	70.74	TRUE	-9.65	-0.3
2026-06-05	477.5	32.4	PUT	0	5	71.77	TRUE	0	0
2026-06-05	480	25.25	PUT	1	20	70.03	TRUE	-3	-0.11
2026-06-05	482.5	36.4	PUT	0	3	71.83	TRUE	0	0
2026-06-05	485	37.85	PUT	0	1	71.06	TRUE	0	0
2026-06-05	487.5	45.95	PUT	0	1	70.56	TRUE	0	0
2026-06-05	490	35.42	PUT	10	2	70.41	TRUE	35.42	0
2026-06-05	492.5	0	PUT	0	0	69.66	TRUE	0	0
2026-06-05	495	50.55	PUT	1	0	71.71	TRUE	50.55	0
2026-06-05	497.5	0	PUT	0	0	69.99	TRUE	0	0
2026-06-05	500	73.05	PUT	0	1	70.15	TRUE	0	0
2026-06-05	502.5	0	PUT	0	0	71.08	TRUE	0	0
2026-06-05	505	48.85	PUT	1	0	71.8	TRUE	48.85	0
2026-06-05	507.5	0	PUT	0	0	71.68	TRUE	0	0
2026-06-05	510	54.7	PUT	1	2	74.2	TRUE	-0.79	-0.01
2026-06-05	512.5	0	PUT	0	0	72.52	TRUE	0	0
2026-06-05	515	0	PUT	0	0	72.95	TRUE	0	0
2026-06-05	517.5	0	PUT	0	0	74	TRUE	0	0
2026-06-05	520	0	PUT	0	0	73.52	TRUE	0	0
2026-06-05	522.5	0	PUT	0	0	75.71	TRUE	0	0
2026-06-05	525	0	PUT	0	0	74.09	TRUE	0	0
2026-06-05	527.5	0	PUT	0	0	76.17	TRUE	0	0
2026-06-05	530	0	PUT	0	0	74.93	TRUE	0	0
2026-06-05	532.5	0	PUT	0	0	78.97	TRUE	0	0
2026-06-05	535	0	PUT	0	0	83.49	TRUE	0	0
2026-06-05	537.5	0	PUT	0	0	80.05	TRUE	0	0
2026-06-05	540	122.4	PUT	0	1	86.24	TRUE	0	0
2026-06-05	542.5	0	PUT	0	0	83.03	TRUE	0	0
2026-06-05	545	0	PUT	0	0	78.95	TRUE	0	0
2026-06-05	547.5	0	PUT	0	0	85.87	TRUE	0	0
2026-06-05	550	103.4	PUT	0	1	85.78	TRUE	0	0
2026-06-05	560	114.85	PUT	0	0	89.3	TRUE	0	0
2026-06-05	570	0	PUT	0	0	97.28	TRUE	0	0
2026-06-05	580	151.76	PUT	0	0	103.82	TRUE	0	0
2026-06-05	590	155.4	PUT	0	0	110.19	TRUE	0	0
2026-06-05	600	0	PUT	0	0	114.9	TRUE	0	0
2026-06-05	610	173	PUT	0	0	130.06	TRUE	0	0
2026-06-05	620	0	PUT	0	0	136.24	TRUE	0	0
2026-06-05	630	0	PUT	0	0	128.74	TRUE	0	0
2026-06-05	640	0	PUT	0	0	148.2	TRUE	0	0
2026-06-12	195	242.9	CALL	0	0	172.33	TRUE	0	0
2026-06-12	200	0	CALL	0	0	0	TRUE	0	0
2026-06-12	205	0	CALL	0	0	0	TRUE	0	0
2026-06-12	210	0	CALL	0	0	0	TRUE	0	0
2026-06-12	215	0	CALL	0	0	0	TRUE	0	0
2026-06-12	220	0	CALL	0	0	0	TRUE	0	0
2026-06-12	225	187.95	CALL	0	1	0	TRUE	0	0
2026-06-12	230	198.35	CALL	0	1	0	TRUE	0	0
2026-06-12	235	0	CALL	0	0	0	TRUE	0	0
2026-06-12	240	0	CALL	0	0	0	TRUE	0	0
2026-06-12	245	0	CALL	0	0	0	TRUE	0	0
2026-06-12	250	0	CALL	0	0	127.71	TRUE	0	0
2026-06-12	255	0	CALL	0	0	122.83	TRUE	0	0
2026-06-12	260	0	CALL	0	0	118.02	TRUE	0	0
2026-06-12	265	158.8	CALL	0	2	0	TRUE	0	0
2026-06-12	270	0	CALL	0	0	116.6	TRUE	0	0
2026-06-12	275	0	CALL	0	0	119.85	TRUE	0	0
2026-06-12	280	168.5	CALL	1	1	0	TRUE	168.5	0
2026-06-12	285	0	CALL	0	0	0	TRUE	0	0
2026-06-12	290	147.95	CALL	0	1	0	TRUE	0	0
2026-06-12	295	159.88	CALL	0	2	100.86	TRUE	0	0
2026-06-12	300	148.6	CALL	1	0	100.98	TRUE	148.6	0
2026-06-12	305	143.6	CALL	1	0	74.27	TRUE	143.6	0
2026-06-12	310	0	CALL	0	0	78.33	TRUE	0	0
2026-06-12	315	141	CALL	0	5	79.1	TRUE	0	0
2026-06-12	320	100.6	CALL	0	1	78.71	TRUE	0	0
2026-06-12	325	74.75	CALL	0	4	89.89	TRUE	0	0
2026-06-12	330	89.5	CALL	0	8	89.03	TRUE	0	0
2026-06-12	335	110.44	CALL	0	3	76.21	TRUE	0	0
2026-06-12	340	96.6	CALL	0	3	84.68	TRUE	0	0
2026-06-12	345	75	CALL	0	1	75.14	TRUE	0	0
2026-06-12	350	105.5	CALL	0	316	72.51	TRUE	0	0
2026-06-12	352.5	0	CALL	0	0	78.52	TRUE	0	0
2026-06-12	355	102.13	CALL	0	14	74.21	TRUE	0	0
2026-06-12	357.5	0	CALL	0	0	76.92	TRUE	0	0
2026-06-12	360	89.4	CALL	0	12	75.53	TRUE	0	0
2026-06-12	362.5	0	CALL	0	0	72.15	TRUE	0	0
2026-06-12	365	54.65	CALL	0	5	74.03	TRUE	0	0
2026-06-12	367.5	0	CALL	0	0	73.75	TRUE	0	0
2026-06-12	370	81.79	CALL	2	7	73.33	TRUE	81.79	0
2026-06-12	372.5	0	CALL	0	0	72.1	TRUE	0	0
2026-06-12	375	81.1	CALL	0	3	71.16	TRUE	0	0
2026-06-12	377.5	0	CALL	0	0	71.08	TRUE	0	0
2026-06-12	380	71.8	CALL	0	70	69.68	TRUE	0	0
2026-06-12	382.5	0	CALL	0	0	69.62	TRUE	0	0
2026-06-12	385	50.7	CALL	0	6	69.63	TRUE	0	0
2026-06-12	387.5	0	CALL	0	0	69.45	TRUE	0	0
2026-06-12	390	69.25	CALL	0	9	69.11	TRUE	0	0
2026-06-12	392.5	0	CALL	0	0	69.03	TRUE	0	0
2026-06-12	395	62.57	CALL	0	70	68.02	TRUE	0	0
2026-06-12	397.5	0	CALL	0	0	68.55	TRUE	0	0
2026-06-12	400	60.75	CALL	54	383	65.45	TRUE	6.75	0.13
2026-06-12	402.5	0	CALL	0	0	67.96	TRUE	0	0
2026-06-12	405	49.35	CALL	0	19	67.3	TRUE	0	0
2026-06-12	407.5	0	CALL	0	0	67.66	TRUE	0	0
2026-06-12	410	52.25	CALL	2	14	65.8	TRUE	1.15	0.02
2026-06-12	412.5	50.47	CALL	0	1	65.6	TRUE	0	0
2026-06-12	415	52.05	CALL	2	25	63.76	TRUE	6.2	0.14
2026-06-12	417.5	0	CALL	0	0	65.67	TRUE	0	0
2026-06-12	420	38.07	CALL	0	19	62.16	TRUE	0	0
2026-06-12	422.5	42.9	CALL	2	2	62.68	TRUE	42.9	0
2026-06-12	425	40.8	CALL	3	21	62.46	TRUE	-1.7	-0.04
2026-06-12	427.5	34	CALL	0	1	65.27	TRUE	0	0
2026-06-12	430	36.18	CALL	26	56	62.12	TRUE	-2.82	-0.07
2026-06-12	432.5	34.6	CALL	2	0	63.69	TRUE	34.6	0
2026-06-12	435	35.3	CALL	4	28	61.89	TRUE	35.3	0
2026-06-12	437.5	25.8	CALL	0	5	62.59	TRUE	0	0
2026-06-12	440	33.41	CALL	6	175	61.26	TRUE	8.3	0.33
2026-06-12	442.5	22.99	CALL	3	1	62.8	TRUE	22.99	0
2026-06-12	445	27.22	CALL	1	287	62.86	TRUE	3.86	0.17
2026-06-12	447.5	23.8	CALL	3	11	61.36	TRUE	-3.2	-0.12
2026-06-12	450	27.66	CALL	26	153	62.56	TRUE	7.86	0.4
2026-06-12	452.5	23.98	CALL	6	8	62.38	TRUE	4.72	0.25
2026-06-12	455	22.68	CALL	41	65	65.06	TRUE	4.88	0.27
2026-06-12	457.5	21.62	CALL	10	28	61.31	TRUE	5.87	0.37
2026-06-12	460	19.15	CALL	34	87	64.04	FALSE	3.27	0.21
2026-06-12	462.5	17.4	CALL	33	16	61.73	FALSE	2.78	0.19
2026-06-12	465	16.1	CALL	46	162	63.76	FALSE	2.88	0.22
2026-06-12	467.5	16.08	CALL	27	1	63.51	FALSE	0.67	0.04
2026-06-12	470	15.08	CALL	25	236	62.47	FALSE	3.68	0.32
2026-06-12	472.5	11.7	CALL	0	11	61.09	FALSE	0	0
2026-06-12	475	14.15	CALL	22	21	61.41	FALSE	3.5	0.33
2026-06-12	477.5	13.7	CALL	1	0	61.34	FALSE	13.7	0
2026-06-12	480	11.1	CALL	15	72	62.97	FALSE	-1.95	-0.15
2026-06-12	482.5	11.05	CALL	6	0	61.51	FALSE	11.05	0
2026-06-12	485	9.95	CALL	7	13	63.09	FALSE	9.95	0
2026-06-12	487.5	9.36	CALL	55	0	61.72	FALSE	9.36	0
2026-06-12	490	8.82	CALL	152	25	62.26	FALSE	2.08	0.31
2026-06-12	492.5	8.03	CALL	132	2	62.11	FALSE	1.7	0.27
2026-06-12	495	8.03	CALL	91	18	62.41	FALSE	2.34	0.41
2026-06-12	497.5	7.55	CALL	88	2	61.67	FALSE	2.35	0.45
2026-06-12	500	6.35	CALL	193	286	62.82	FALSE	0.99	0.18
2026-06-12	502.5	7	CALL	71	0	62.41	FALSE	7	0
2026-06-12	505	5	CALL	95	32	61.61	FALSE	5	0
2026-06-12	507.5	4.95	CALL	63	0	63.17	FALSE	4.95	0
2026-06-12	510	5.22	CALL	47	492	62.3	FALSE	5.22	0
2026-06-12	512.5	4.37	CALL	36	0	62.74	FALSE	4.37	0
2026-06-12	515	4.46	CALL	31	2	63.34	FALSE	1.11	0.33
2026-06-12	517.5	0	CALL	0	0	62.81	FALSE	0	0
2026-06-12	520	3.5	CALL	18	210	63.12	FALSE	1	0.4
2026-06-12	522.5	0	CALL	0	0	63.13	FALSE	0	0
2026-06-12	525	2.88	CALL	2	1	64.26	FALSE	0.45	0.19
2026-06-12	527.5	0	CALL	0	0	64.78	FALSE	0	0
2026-06-12	530	2.5	CALL	8	61	64.26	FALSE	2.5	0
2026-06-12	532.5	0	CALL	0	0	62.95	FALSE	0	0
2026-06-12	535	0	CALL	0	0	64.73	FALSE	0	0
2026-06-12	537.5	0	CALL	0	0	62.08	FALSE	0	0
2026-06-12	540	1.69	CALL	2	28	65.63	FALSE	1.69	0
2026-06-12	542.5	0	CALL	0	0	65.1	FALSE	0	0
2026-06-12	545	0	CALL	0	0	66.39	FALSE	0	0
2026-06-12	547.5	0	CALL	0	0	68.2	FALSE	0	0
2026-06-12	550	1.25	CALL	7	64	62.12	FALSE	0.25	0.25
2026-06-12	552.5	0	CALL	0	0	65.24	FALSE	0	0
2026-06-12	555	0	CALL	0	0	70.04	FALSE	0	0
2026-06-12	557.5	0	CALL	0	0	71	FALSE	0	0
2026-06-12	560	1.51	CALL	0	23	71.63	FALSE	0	0
2026-06-12	562.5	0.85	CALL	0	3	69.86	FALSE	0	0
2026-06-12	565	0.84	CALL	0	3	70.87	FALSE	0	0
2026-06-12	567.5	0	CALL	0	0	73.57	FALSE	0	0
2026-06-12	570	0.84	CALL	0	15	74.23	FALSE	0	0
2026-06-12	572.5	0.83	CALL	0	2	74.74	FALSE	0	0
2026-06-12	580	0.5	CALL	0	41	66.38	FALSE	0	0
2026-06-12	590	0.53	CALL	0	3	80.02	FALSE	0	0
2026-06-12	600	0.67	CALL	0	23	83.58	FALSE	0	0
2026-06-12	610	0.15	CALL	3	21	72.9	FALSE	-0.04	-0.21
2026-06-12	620	0.64	CALL	0	4	90.86	FALSE	0	0
2026-06-12	630	0.45	CALL	0	13	94.48	FALSE	0	0
2026-06-12	640	0.3	CALL	0	32	77.4	FALSE	0	0
2026-06-12	195	0	PUT	0	0	247.33	FALSE	0	0
2026-06-12	200	0.48	PUT	0	1	240.8	FALSE	0	0
2026-06-12	205	0	PUT	0	0	234.44	FALSE	0	0
2026-06-12	210	0	PUT	0	0	228.06	FALSE	0	0
2026-06-12	215	0.13	PUT	0	41	221.99	FALSE	0	0
2026-06-12	220	0.07	PUT	0	237	216.05	FALSE	0	0
2026-06-12	225	0.14	PUT	0	18	147.17	FALSE	0	0
2026-06-12	230	0.09	PUT	0	4	204.41	FALSE	0	0
2026-06-12	235	0.08	PUT	0	23	198.84	FALSE	0	0
2026-06-12	240	0.3	PUT	0	36	170.59	FALSE	0	0
2026-06-12	245	0	PUT	0	0	179.12	FALSE	0	0
2026-06-12	250	0.25	PUT	0	16	174.11	FALSE	0	0
2026-06-12	255	0.23	PUT	4	0	169.19	FALSE	0.23	0
2026-06-12	260	0.06	PUT	20	1	135.35	FALSE	0.06	0
2026-06-12	265	1.27	PUT	0	1	159.74	FALSE	0	0
2026-06-12	270	0	PUT	0	0	155.05	FALSE	0	0
2026-06-12	275	0.01	PUT	5	10	143.41	FALSE	0.01	0
2026-06-12	280	0.25	PUT	0	20	145.9	FALSE	0	0
2026-06-12	285	0.2	PUT	0	3	125.19	FALSE	0	0
2026-06-12	290	0.46	PUT	0	48	123.34	FALSE	0	0
2026-06-12	295	0.41	PUT	0	40	132.8	FALSE	0	0
2026-06-12	300	0.2	PUT	4	38	104.56	FALSE	-0.06	-0.23
2026-06-12	305	1.31	PUT	0	9	124.26	FALSE	0	0
2026-06-12	310	0.6	PUT	0	163	113.07	FALSE	0	0
2026-06-12	315	0.43	PUT	1	53	116.27	FALSE	0.43	0
2026-06-12	320	0.53	PUT	2	16	112.38	FALSE	0.53	0
2026-06-12	325	0.63	PUT	1	20	108.32	FALSE	0.63	0
2026-06-12	330	0.44	PUT	0	31	82.48	FALSE	0	0
2026-06-12	335	0.43	PUT	29	20	88.1	FALSE	0.43	0
2026-06-12	340	0.43	PUT	74	30	87.6	FALSE	0.43	0
2026-06-12	345	0.54	PUT	37	46	83.65	FALSE	-0.16	-0.23
2026-06-12	350	0.66	PUT	3	110	80.36	FALSE	0.07	0.12
2026-06-12	352.5	0.8	PUT	0	1	84.43	FALSE	0	0
2026-06-12	355	0.64	PUT	1	35	79.3	FALSE	-0.08	-0.11
2026-06-12	357.5	0	PUT	0	0	78.23	FALSE	0	0
2026-06-12	360	0.8	PUT	15	63	77.21	FALSE	-0.24	-0.23
2026-06-12	362.5	0.81	PUT	0	2	77.97	FALSE	0	0
2026-06-12	365	0.85	PUT	3	23	75.19	FALSE	-0.2	-0.19
2026-06-12	367.5	0.92	PUT	1	0	74.33	FALSE	0.92	0
2026-06-12	370	1.05	PUT	22	277	74.19	FALSE	-0.31	-0.23
2026-06-12	372.5	1.04	PUT	1	0	73.81	FALSE	1.04	0
2026-06-12	375	1.28	PUT	12	86	73.31	FALSE	-0.34	-0.21
2026-06-12	377.5	0	PUT	0	0	72.57	FALSE	0	0
2026-06-12	380	1.55	PUT	14	77	72.34	FALSE	-0.44	-0.22
2026-06-12	382.5	1.99	PUT	10	12	70.85	FALSE	-0.16	-0.07
2026-06-12	385	1.92	PUT	2	170	70.45	FALSE	-0.23	-0.11
2026-06-12	387.5	0	PUT	0	0	72.44	FALSE	0	0
2026-06-12	390	2.2	PUT	106	81	70.12	FALSE	-0.43	-0.16
2026-06-12	392.5	2.8	PUT	0	6	67.92	FALSE	0	0
2026-06-12	395	2.5	PUT	1	94	68.14	FALSE	-0.8	-0.24
2026-06-12	397.5	3.4	PUT	10	11	69.01	FALSE	-0.35	-0.09
2026-06-12	400	2.98	PUT	41	771	67.26	FALSE	-1.12	-0.27
2026-06-12	402.5	4	PUT	3	7	67.63	FALSE	-0.2	-0.05
2026-06-12	405	3.65	PUT	6	40	69.73	FALSE	-1.19	-0.25
2026-06-12	407.5	4.8	PUT	0	1	66.46	FALSE	0	0
2026-06-12	410	4.4	PUT	26	28	66.46	FALSE	-1.4	-0.24
2026-06-12	412.5	4.95	PUT	1	17	66.49	FALSE	-0.7	-0.12
2026-06-12	415	4.71	PUT	10	48	64.52	FALSE	-1.99	-0.3
2026-06-12	417.5	6.04	PUT	2	12	64.29	FALSE	-0.71	-0.11
2026-06-12	420	6.04	PUT	18	167	64.69	FALSE	-1.73	-0.22
2026-06-12	422.5	8	PUT	0	71	65.53	FALSE	0	0
2026-06-12	425	7.52	PUT	16	296	65.1	FALSE	-1.68	-0.18
2026-06-12	427.5	8.66	PUT	24	21	65.32	FALSE	-1.54	-0.15
2026-06-12	430	7.85	PUT	71	57	65.08	FALSE	-3.4	-0.3
2026-06-12	432.5	9.84	PUT	9	7	64.87	FALSE	9.84	0
2026-06-12	435	9.13	PUT	22	176	64.77	FALSE	-3.68	-0.29
2026-06-12	437.5	11.35	PUT	7	2	64.69	FALSE	-2.04	-0.15
2026-06-12	440	10.95	PUT	4	36	64.36	FALSE	-4.27	-0.28
2026-06-12	442.5	15	PUT	1	30	64.14	FALSE	-1.25	-0.08
2026-06-12	445	12.75	PUT	5	202	64.68	FALSE	-6.05	-0.32
2026-06-12	447.5	15.4	PUT	19	16	64.96	FALSE	-3.25	-0.17
2026-06-12	450	15.25	PUT	61	43	64.75	FALSE	-4.83	-0.24
2026-06-12	452.5	16.75	PUT	31	22	63.83	FALSE	-3.85	-0.19
2026-06-12	455	22.1	PUT	2	28	64.51	FALSE	2.23	0.11
2026-06-12	457.5	19.9	PUT	3	13	63.69	FALSE	19.9	0
2026-06-12	460	19.2	PUT	34	13	63.9	TRUE	19.2	0
2026-06-12	462.5	20.41	PUT	2	0	63.88	TRUE	20.41	0
2026-06-12	465	21.2	PUT	4	1	63.38	TRUE	21.2	0
2026-06-12	467.5	0	PUT	0	0	62.58	TRUE	0	0
2026-06-12	470	23.57	PUT	5	6	64.01	TRUE	23.57	0
2026-06-12	472.5	0	PUT	0	0	62.89	TRUE	0	0
2026-06-12	475	34.6	PUT	2	6	62.66	TRUE	34.6	0
2026-06-12	477.5	0	PUT	0	0	62.94	TRUE	0	0
2026-06-12	480	40.9	PUT	0	11	61.64	TRUE	0	0
2026-06-12	482.5	0	PUT	0	0	63.94	TRUE	0	0
2026-06-12	485	46.4	PUT	0	4	63.81	TRUE	0	0
2026-06-12	487.5	0	PUT	0	0	64.42	TRUE	0	0
2026-06-12	490	48.9	PUT	0	3	64.2	TRUE	0	0
2026-06-12	492.5	48.9	PUT	0	1	63.82	TRUE	0	0
2026-06-12	495	54.35	PUT	0	1	64.93	TRUE	0	0
2026-06-12	497.5	0	PUT	0	0	63.28	TRUE	0	0
2026-06-12	500	58.7	PUT	0	2	64.47	TRUE	0	0
2026-06-12	502.5	0	PUT	0	0	64.75	TRUE	0	0
2026-06-12	505	61.05	PUT	0	2	62.82	TRUE	0	0
2026-06-12	507.5	0	PUT	0	0	63.02	TRUE	0	0
2026-06-12	510	67.15	PUT	0	1	63.34	TRUE	0	0
2026-06-12	512.5	0	PUT	0	0	63.44	TRUE	0	0
2026-06-12	515	0	PUT	0	0	63.27	TRUE	0	0
2026-06-12	517.5	0	PUT	0	0	63.51	TRUE	0	0
2026-06-12	520	85.35	PUT	0	1	63.5	TRUE	0	0
2026-06-12	522.5	0	PUT	0	0	63.51	TRUE	0	0
2026-06-12	525	0	PUT	0	0	63.7	TRUE	0	0
2026-06-12	527.5	0	PUT	0	0	63.79	TRUE	0	0
2026-06-12	530	85.3	PUT	0	1	63.94	TRUE	0	0
2026-06-12	532.5	0	PUT	0	0	63.8	TRUE	0	0
2026-06-12	535	0	PUT	0	0	64.68	TRUE	0	0
2026-06-12	537.5	0	PUT	0	0	65.52	TRUE	0	0
2026-06-12	540	0	PUT	0	0	65.71	TRUE	0	0
2026-06-12	542.5	0	PUT	0	0	66.01	TRUE	0	0
2026-06-12	545	0	PUT	0	0	64.78	TRUE	0	0
2026-06-12	547.5	0	PUT	0	0	66.34	TRUE	0	0
2026-06-12	550	104.25	PUT	1	0	67.14	TRUE	104.25	0
2026-06-12	552.5	0	PUT	0	0	66.83	TRUE	0	0
2026-06-12	555	0	PUT	0	0	67.81	TRUE	0	0
2026-06-12	557.5	0	PUT	0	0	67.28	TRUE	0	0
2026-06-12	560	114.05	PUT	0	0	68.18	TRUE	0	0
2026-06-12	562.5	0	PUT	0	0	70.01	TRUE	0	0
2026-06-12	565	0	PUT	0	0	70.57	TRUE	0	0
2026-06-12	567.5	0	PUT	0	0	71.08	TRUE	0	0
2026-06-12	570	123.2	PUT	0	1	68.07	TRUE	0	0
2026-06-12	572.5	0	PUT	0	0	71.98	TRUE	0	0
2026-06-12	580	144.45	PUT	0	0	72.91	TRUE	0	0
2026-06-12	590	0	PUT	0	0	76.28	TRUE	0	0
2026-06-12	600	0	PUT	0	0	75.16	TRUE	0	0
2026-06-12	610	0	PUT	0	0	0	TRUE	0	0
2026-06-12	620	174.2	PUT	0	0	76.96	TRUE	0	0
2026-06-12	630	0	PUT	0	0	84.84	TRUE	0	0
2026-06-12	640	0	PUT	0	0	94.32	TRUE	0	0
2026-06-18	65	363.23	CALL	0	2	0	TRUE	0	0
2026-06-18	70	392.95	CALL	43	1	556.42	TRUE	392.95	0
2026-06-18	75	348.5	CALL	0	0	325.69	TRUE	0	0
2026-06-18	80	345.25	CALL	0	0	0	TRUE	0	0
2026-06-18	85	377.95	CALL	90	0	496.94	TRUE	377.95	0
2026-06-18	90	353.9	CALL	1	0	0	TRUE	353.9	0
2026-06-18	95	330.25	CALL	0	0	0	TRUE	0	0
2026-06-18	100	332.12	CALL	0	11	0	TRUE	0	0
2026-06-18	105	329.14	CALL	0	1	0	TRUE	0	0
2026-06-18	110	312.45	CALL	0	2	0	TRUE	0	0
2026-06-18	115	308.78	CALL	0	0	0	TRUE	0	0
2026-06-18	120	315.63	CALL	0	2	0	TRUE	0	0
2026-06-18	125	329.11	CALL	0	1	0	TRUE	0	0
2026-06-18	130	305.9	CALL	0	4	0	TRUE	0	0
2026-06-18	135	0	CALL	0	2	0	TRUE	0	0
2026-06-18	140	303.86	CALL	0	7	0	TRUE	0	0
2026-06-18	145	0	CALL	0	11	0	TRUE	0	0
2026-06-18	150	279.74	CALL	0	0	0	TRUE	0	0
2026-06-18	155	294.74	CALL	0	54	0	TRUE	0	0
2026-06-18	160	241.09	CALL	0	108	0	TRUE	0	0
2026-06-18	165	270.61	CALL	0	84	0	TRUE	0	0
2026-06-18	170	231.13	CALL	0	139	0	TRUE	0	0
2026-06-18	175	254.91	CALL	0	469	0	TRUE	0	0
2026-06-18	180	241.99	CALL	0	706	0	TRUE	0	0
2026-06-18	185	278.2	CALL	22	316	278.26	TRUE	278.2	0
2026-06-18	190	246	CALL	0	434	0	TRUE	0	0
2026-06-18	195	250.78	CALL	0	497	0	TRUE	0	0
2026-06-18	200	248.9	CALL	0	1269	0	TRUE	0	0
2026-06-18	210	244.04	CALL	0	706	0	TRUE	0	0
2026-06-18	220	229.8	CALL	0	640	0	TRUE	0	0
2026-06-18	230	193.95	CALL	0	978	0	TRUE	0	0
2026-06-18	240	215.6	CALL	0	1189	0	TRUE	0	0
2026-06-18	250	200	CALL	0	643	0	TRUE	0	0
2026-06-18	260	168.95	CALL	0	642	0	TRUE	0	0
2026-06-18	270	174.55	CALL	1	571	90.91	TRUE	174.55	0
2026-06-18	280	182.54	CALL	3	507	90.71	TRUE	182.54	0
2026-06-18	290	145.4	CALL	0	306	85.38	TRUE	0	0
2026-06-18	300	164.32	CALL	4	789	81.67	TRUE	13.98	0.09
2026-06-18	310	135.69	CALL	2	596	84.32	TRUE	-6.81	-0.05
2026-06-18	320	143.07	CALL	5	267	76.14	TRUE	13.31	0.1
2026-06-18	330	131	CALL	3	407	76.44	TRUE	131	0
2026-06-18	340	121	CALL	2	629	71.07	TRUE	5	0.04
2026-06-18	350	101.35	CALL	0	711	71.87	TRUE	0	0
2026-06-18	360	105.8	CALL	6	740	69.93	TRUE	15.5	0.17
2026-06-18	365	68.9	CALL	0	1	68.77	TRUE	0	0
2026-06-18	370	93.45	CALL	2	759	68.6	TRUE	93.45	0
2026-06-18	375	85.5	CALL	0	12	67.23	TRUE	0	0
2026-06-18	380	79.74	CALL	2	577	67.77	TRUE	3.09	0.04
2026-06-18	385	67.97	CALL	0	11	66.41	TRUE	0	0
2026-06-18	390	76.65	CALL	11	483	65.06	TRUE	76.65	0
2026-06-18	395	67.14	CALL	0	14	64.94	TRUE	0	0
2026-06-18	400	67.5	CALL	19	1024	63.8	TRUE	10.8	0.19
2026-06-18	405	53.73	CALL	5	88	63.9	TRUE	53.73	0
2026-06-18	410	49	CALL	0	1034	62.08	TRUE	0	0
2026-06-18	412.5	46.65	CALL	0	34	62.56	TRUE	0	0
2026-06-18	415	55.85	CALL	5	39	62.88	TRUE	55.85	0
2026-06-18	417.5	43.22	CALL	0	57	61.95	TRUE	0	0
2026-06-18	420	45.77	CALL	15	799	62.45	TRUE	2.96	0.07
2026-06-18	422.5	39.16	CALL	1	34	62.16	TRUE	39.16	0
2026-06-18	425	46.05	CALL	1	23	61.06	TRUE	46.05	0
2026-06-18	427.5	42.5	CALL	0	10	61.5	TRUE	0	0
2026-06-18	430	43.65	CALL	16	881	61.8	TRUE	8.57	0.24
2026-06-18	432.5	38.1	CALL	0	20	61.32	TRUE	0	0
2026-06-18	435	37.96	CALL	3	347	61.11	TRUE	5.71	0.18
2026-06-18	437.5	31.55	CALL	20	54	60.85	TRUE	31.55	0
2026-06-18	440	33.47	CALL	57	686	60.63	TRUE	2.47	0.08
2026-06-18	442.5	28.27	CALL	12	9	61.71	TRUE	0.37	0.01
2026-06-18	445	32.53	CALL	1	25	60.67	TRUE	5.58	0.21
2026-06-18	447.5	29.25	CALL	3	14	60.72	TRUE	3.8	0.15
2026-06-18	450	27.47	CALL	109	2113	61.69	TRUE	3.12	0.13
2026-06-18	452.5	23.09	CALL	1	187	60.75	TRUE	-4.11	-0.15
2026-06-18	455	28.77	CALL	63	208	60.73	TRUE	6.64	0.3
2026-06-18	457.5	24.12	CALL	34	100	60.73	TRUE	3.11	0.15
2026-06-18	460	24.43	CALL	60	714	60.37	FALSE	4.64	0.23
2026-06-18	465	22.24	CALL	55	212	60.68	FALSE	4.99	0.29
2026-06-18	470	18.4	CALL	30	778	60	FALSE	1.4	0.08
2026-06-18	475	16.57	CALL	30	102	60.58	FALSE	2.07	0.14
2026-06-18	480	15.1	CALL	69	1036	60.78	FALSE	2	0.15
2026-06-18	485	16.25	CALL	8	787	60.52	FALSE	4.75	0.41
2026-06-18	490	12.3	CALL	827	7338	60.36	FALSE	2	0.19
2026-06-18	495	11.65	CALL	13	103	61.96	FALSE	3.1	0.36
2026-06-18	500	9.6	CALL	106	2857	60.91	FALSE	1.77	0.23
2026-06-18	505	8.5	CALL	37	29	60.82	FALSE	1.65	0.24
2026-06-18	510	8.05	CALL	206	323	61.1	FALSE	1.75	0.28
2026-06-18	520	6.17	CALL	36	890	61.5	FALSE	1.25	0.25
2026-06-18	530	4.55	CALL	28	546	61.17	FALSE	0.95	0.26
2026-06-18	540	3.69	CALL	79	493	61.89	FALSE	0.81	0.28
2026-06-18	550	2.8	CALL	20	578	61.59	FALSE	0.65	0.3
2026-06-18	560	2.38	CALL	38	5575	60.4	FALSE	0.75	0.46
2026-06-18	570	1.89	CALL	18	33	63.85	FALSE	0.66	0.54
2026-06-18	580	0.83	CALL	2	396	62.67	FALSE	-0.24	-0.22
2026-06-18	590	0.53	CALL	51	172	64.55	FALSE	-0.97	-0.65
2026-06-18	600	0.78	CALL	10	874	64.84	FALSE	0.26	0.5
2026-06-18	610	0.57	CALL	3	115	67.41	FALSE	0.57	0
2026-06-18	620	0.65	CALL	0	67	68.48	FALSE	0	0
2026-06-18	630	0.54	CALL	0	54	67.53	FALSE	0	0
2026-06-18	640	0.82	CALL	1	185	67.73	FALSE	0.55	2.04
2026-06-18	650	0.26	CALL	0	6	73.19	FALSE	0	0
2026-06-18	660	0.14	CALL	1	27	71.56	FALSE	0.14	0
2026-06-18	65	0.1	PUT	4	70	416.27	FALSE	0	0
2026-06-18	70	0.1	PUT	0	39	421.56	FALSE	0	0
2026-06-18	75	0.01	PUT	0	50	405.9	FALSE	0	0
2026-06-18	80	0.03	PUT	0	33	391.36	FALSE	0	0
2026-06-18	85	0.01	PUT	0	94	221.87	FALSE	0	0
2026-06-18	90	0.01	PUT	0	279	365.07	FALSE	0	0
2026-06-18	95	0.21	PUT	3	667	294.05	FALSE	0.07	0.5
2026-06-18	100	0.37	PUT	0	263	286.44	FALSE	0	0
2026-06-18	105	0.17	PUT	0	303	264.16	FALSE	0	0
2026-06-18	110	0.15	PUT	0	283	251.17	FALSE	0	0
2026-06-18	115	0.15	PUT	0	488	257.39	FALSE	0	0
2026-06-18	120	0.04	PUT	0	865	302	FALSE	0	0
2026-06-18	125	0.08	PUT	3	331	214.43	FALSE	0.02	0.33
2026-06-18	130	1.86	PUT	0	2210	284.7	FALSE	0	0
2026-06-18	135	0.05	PUT	0	256	276.58	FALSE	0	0
2026-06-18	140	0.2	PUT	0	823	268.76	FALSE	0	0
2026-06-18	145	0.18	PUT	0	1051	209.8	FALSE	0	0
2026-06-18	150	0.17	PUT	0	688	254.17	FALSE	0	0
2026-06-18	155	0.02	PUT	10	692	206.92	FALSE	-0.2	-0.91
2026-06-18	160	0.06	PUT	0	1990	223.84	FALSE	0	0
2026-06-18	165	0.04	PUT	0	740	233.83	FALSE	0	0
2026-06-18	170	0.05	PUT	0	744	173.05	FALSE	0	0
2026-06-18	175	0.26	PUT	0	773	168.95	FALSE	0	0
2026-06-18	180	0.1	PUT	0	1217	195.08	FALSE	0	0
2026-06-18	185	0.07	PUT	14	443	167.92	FALSE	0.01	0.17
2026-06-18	190	0.09	PUT	0	734	202.16	FALSE	0	0
2026-06-18	195	0.1	PUT	1	487	166.46	FALSE	0.1	0
2026-06-18	200	0.07	PUT	26	3312	170.15	FALSE	-0.08	-0.53
2026-06-18	210	0.24	PUT	0	360	151.07	FALSE	0	0
2026-06-18	220	0.11	PUT	26	1177	131.46	FALSE	0	0
2026-06-18	230	0.28	PUT	1	2434	125.02	FALSE	0.15	1.15
2026-06-18	240	0.27	PUT	0	1832	128.48	FALSE	0	0
2026-06-18	250	0.27	PUT	6	1032	120.8	FALSE	0.05	0.23
2026-06-18	260	0.2	PUT	74	995	109.58	FALSE	-0.12	-0.38
2026-06-18	270	0.25	PUT	3	633	106.07	FALSE	0.25	0
2026-06-18	280	0.21	PUT	122	535	100.79	FALSE	-0.1	-0.32
2026-06-18	290	0.41	PUT	4	570	99.15	FALSE	-0.03	-0.07
2026-06-18	300	0.4	PUT	6	1035	93.35	FALSE	-0.08	-0.17
2026-06-18	310	0.5	PUT	65	761	87.09	FALSE	-0.02	-0.04
2026-06-18	320	0.5	PUT	223	977	87.31	FALSE	-0.2	-0.29
2026-06-18	330	0.71	PUT	7	1014	79.46	FALSE	0.03	0.04
2026-06-18	340	0.75	PUT	54	2549	76.53	FALSE	-0.28	-0.27
2026-06-18	350	1.15	PUT	33	1086	75.53	FALSE	-0.19	-0.14
2026-06-18	360	1.59	PUT	21	846	73.34	FALSE	-0.12	-0.07
2026-06-18	365	1.89	PUT	2	179	70.58	FALSE	-0.38	-0.17
2026-06-18	370	2.06	PUT	77	722	68.95	FALSE	-0.47	-0.19
2026-06-18	375	2.17	PUT	42	77	67.64	FALSE	-0.74	-0.25
2026-06-18	380	2.6	PUT	59	1613	66.43	FALSE	-0.75	-0.22
2026-06-18	385	3.5	PUT	3	112	66.71	FALSE	-0.61	-0.15
2026-06-18	390	3.72	PUT	25	661	66.52	FALSE	-0.88	-0.19
2026-06-18	395	4.2	PUT	47	57	64.97	FALSE	-1.25	-0.23
2026-06-18	400	5.25	PUT	113	1068	64.41	FALSE	-1	-0.16
2026-06-18	405	6.2	PUT	171	78	64.18	FALSE	-1.01	-0.14
2026-06-18	410	7.35	PUT	195	585	62.38	FALSE	-0.95	-0.11
2026-06-18	412.5	7.75	PUT	41	49	63.94	FALSE	-1.5	-0.16
2026-06-18	415	8.12	PUT	99	296	63.7	FALSE	-1.64	-0.17
2026-06-18	417.5	9.1	PUT	8	74	63.94	FALSE	-1.5	-0.14
2026-06-18	420	9.62	PUT	524	252	62.91	FALSE	-1.68	-0.15
2026-06-18	422.5	10.8	PUT	7	75	63.01	FALSE	-1.35	-0.11
2026-06-18	425	10.63	PUT	25	715	63.15	FALSE	-2.32	-0.18
2026-06-18	427.5	11.4	PUT	7	319	63.39	FALSE	-2.45	-0.18
2026-06-18	430	11.83	PUT	12	332	62.69	FALSE	-2.92	-0.2
2026-06-18	432.5	14.57	PUT	3	15	62.63	FALSE	-1.13	-0.07
2026-06-18	435	13.58	PUT	4	268	62.54	FALSE	-3.12	-0.19
2026-06-18	437.5	14.43	PUT	2	27	62.19	FALSE	-3.32	-0.19
2026-06-18	440	16.08	PUT	19	408	61.61	FALSE	-2.17	-0.12
2026-06-18	442.5	20.05	PUT	0	22	62.89	FALSE	0	0
2026-06-18	445	16.3	PUT	6	55	62.43	FALSE	-4.8	-0.23
2026-06-18	447.5	22.45	PUT	0	35	62.14	FALSE	0	0
2026-06-18	450	21	PUT	16	1496	61.49	FALSE	-2	-0.09
2026-06-18	452.5	23.2	PUT	3	34	62.09	FALSE	-1.9	-0.08
2026-06-18	455	23.15	PUT	57	62	61.74	FALSE	-2.95	-0.11
2026-06-18	457.5	21.55	PUT	6	39	61.62	FALSE	21.55	0
2026-06-18	460	22.75	PUT	22	32	61.96	TRUE	-6.36	-0.22
2026-06-18	465	33.63	PUT	0	31	61.45	TRUE	0	0
2026-06-18	470	38.7	PUT	0	80	61.23	TRUE	0	0
2026-06-18	475	42.05	PUT	0	8	61.12	TRUE	0	0
2026-06-18	480	40.45	PUT	0	25	61.99	TRUE	0	0
2026-06-18	485	48.91	PUT	0	12	61.36	TRUE	0	0
2026-06-18	490	49.05	PUT	2	100	62.12	TRUE	-0.85	-0.02
2026-06-18	495	51.35	PUT	0	6	61.4	TRUE	0	0
2026-06-18	500	55.45	PUT	0	40	61.83	TRUE	0	0
2026-06-18	505	65.35	PUT	0	4	61.15	TRUE	0	0
2026-06-18	510	64.65	PUT	0	2	61.85	TRUE	0	0
2026-06-18	520	78.05	PUT	0	18	60.81	TRUE	0	0
2026-06-18	530	87.35	PUT	0	6	60.97	TRUE	0	0
2026-06-18	540	0	PUT	0	0	62.84	TRUE	0	0
2026-06-18	550	0	PUT	0	0	61.57	TRUE	0	0
2026-06-18	560	115	PUT	0	2	61.35	TRUE	0	0
2026-06-18	570	152.5	PUT	0	1	62.06	TRUE	0	0
2026-06-18	580	128.55	PUT	2	20	65.68	TRUE	128.55	0
2026-06-18	590	0	PUT	0	0	67.02	TRUE	0	0
2026-06-18	600	176.77	PUT	0	0	65.84	TRUE	0	0
2026-06-18	610	183.6	PUT	0	0	67.38	TRUE	0	0
2026-06-18	620	174.8	PUT	0	0	68.41	TRUE	0	0
2026-06-18	630	0	PUT	0	0	74.64	TRUE	0	0
2026-06-18	640	219.9	PUT	0	0	75.05	TRUE	0	0
2026-06-18	650	0	PUT	0	0	77.99	TRUE	0	0
2026-06-18	660	0	PUT	0	0	84.16	TRUE	0	0
2026-06-26	205	0	CALL	0	0	116.31	TRUE	0	0
2026-06-26	210	0	CALL	0	0	116.52	TRUE	0	0
2026-06-26	215	0	CALL	0	0	0	TRUE	0	0
2026-06-26	220	224.6	CALL	1	10	0	TRUE	224.6	0
2026-06-26	225	0	CALL	0	0	109.61	TRUE	0	0
2026-06-26	230	208.8	CALL	0	2	88.09	TRUE	0	0
2026-06-26	235	0	CALL	0	0	103.42	TRUE	0	0
2026-06-26	240	0	CALL	0	0	93.84	TRUE	0	0
2026-06-26	245	0	CALL	0	0	92.18	TRUE	0	0
2026-06-26	250	186.25	CALL	0	2	99.03	TRUE	0	0
2026-06-26	255	202.4	CALL	0	115	88.63	TRUE	0	0
2026-06-26	260	0	CALL	0	0	88.28	TRUE	0	0
2026-06-26	265	179.9	CALL	1	0	87.54	TRUE	179.9	0
2026-06-26	270	0	CALL	0	0	86.52	TRUE	0	0
2026-06-26	275	0	CALL	0	0	91.6	TRUE	0	0
2026-06-26	280	149.45	CALL	0	1	84.74	TRUE	0	0
2026-06-26	285	0	CALL	0	0	88.27	TRUE	0	0
2026-06-26	290	145.8	CALL	0	70	86.22	TRUE	0	0
2026-06-26	295	150.4	CALL	0	1	79.74	TRUE	0	0
2026-06-26	300	0	CALL	0	0	79.04	TRUE	0	0
2026-06-26	305	0	CALL	0	0	81.99	TRUE	0	0
2026-06-26	310	0	CALL	0	0	79.35	TRUE	0	0
2026-06-26	315	0	CALL	0	0	78.51	TRUE	0	0
2026-06-26	320	140.6	CALL	1	2	75.19	TRUE	140.6	0
2026-06-26	325	0	CALL	0	0	72.91	TRUE	0	0
2026-06-26	330	108	CALL	0	2	74.03	TRUE	0	0
2026-06-26	335	113.36	CALL	0	1	71.58	TRUE	0	0
2026-06-26	340	116	CALL	2	2	71	TRUE	116	0
2026-06-26	345	109.9	CALL	0	4	71.35	TRUE	0	0
2026-06-26	350	75	CALL	0	1	69.27	TRUE	0	0
2026-06-26	355	85.44	CALL	0	2	68.17	TRUE	0	0
2026-06-26	360	56.83	CALL	0	3	67.2	TRUE	0	0
2026-06-26	365	0	CALL	0	0	66.6	TRUE	0	0
2026-06-26	370	83.88	CALL	0	3	66.24	TRUE	0	0
2026-06-26	375	75.42	CALL	0	1	65.46	TRUE	0	0
2026-06-26	380	84.85	CALL	0	4	64.88	TRUE	0	0
2026-06-26	385	71.27	CALL	0	4	64.43	TRUE	0	0
2026-06-26	390	65.83	CALL	0	8	64.6	TRUE	0	0
2026-06-26	395	61.83	CALL	0	3	63.31	TRUE	0	0
2026-06-26	400	69	CALL	201	227	63.03	TRUE	69	0
2026-06-26	405	48.08	CALL	1	11	61.39	TRUE	48.08	0
2026-06-26	410	54.34	CALL	0	138	61.24	TRUE	0	0
2026-06-26	415	49.97	CALL	1	17	62.38	TRUE	49.97	0
2026-06-26	420	54.47	CALL	1	40	62.26	TRUE	8.32	0.18
2026-06-26	425	49.55	CALL	3	27	61.03	TRUE	6.89	0.16
2026-06-26	430	47.63	CALL	1	45	61.28	TRUE	8.14	0.21
2026-06-26	435	36.96	CALL	0	65	61.15	TRUE	0	0
2026-06-26	440	42.18	CALL	6	42	60.23	TRUE	7.24	0.21
2026-06-26	445	39	CALL	14	109	60.23	TRUE	7.8	0.25
2026-06-26	450	33.5	CALL	214	153	60.2	TRUE	3.62	0.12
2026-06-26	455	33.97	CALL	7	80	60.56	TRUE	3.32	0.11
2026-06-26	460	28	CALL	89	40	61.47	FALSE	4.42	0.19
2026-06-26	465	28.32	CALL	4	38	59.94	FALSE	6.22	0.28
2026-06-26	470	26.72	CALL	12	53	60.13	FALSE	7.26	0.37
2026-06-26	475	17.5	CALL	1	41	59.61	FALSE	-1.5	-0.08
2026-06-26	480	19.75	CALL	5	83	60.68	FALSE	3.73	0.23
2026-06-26	485	19.65	CALL	12	31	59.4	FALSE	4.9	0.33
2026-06-26	490	17	CALL	17	28	59.52	FALSE	2.99	0.21
2026-06-26	495	17.4	CALL	8	39	59.5	FALSE	4.55	0.35
2026-06-26	500	15.2	CALL	7	68	58.57	FALSE	5.5	0.57
2026-06-26	505	12.55	CALL	9	28	58.12	FALSE	2.8	0.29
2026-06-26	510	11	CALL	16	7	59.64	FALSE	11	0
2026-06-26	515	9.95	CALL	6	0	59.98	FALSE	9.95	0
2026-06-26	520	10.05	CALL	21	29	59.98	FALSE	10.05	0
2026-06-26	530	7.94	CALL	6	6	60.06	FALSE	7.94	0
2026-06-26	540	5.75	CALL	21	15	59.78	FALSE	-0.39	-0.06
2026-06-26	550	5	CALL	4	85	61.61	FALSE	5	0
2026-06-26	560	3.41	CALL	0	38	61.18	FALSE	0	0
2026-06-26	570	3.5	CALL	3	9	60.2	FALSE	0.4	0.13
2026-06-26	580	2.83	CALL	0	13	60.38	FALSE	0	0
2026-06-26	590	1.46	CALL	0	2	61.81	FALSE	0	0
2026-06-26	600	5.5	CALL	0	4	63.08	FALSE	0	0
2026-06-26	610	1.43	CALL	10	1	64.6	FALSE	1.43	0
2026-06-26	620	1.1	CALL	1	5	62.38	FALSE	1.1	0
2026-06-26	630	2.19	CALL	0	1	67.87	FALSE	0	0
2026-06-26	640	0.7	CALL	0	88	70.57	FALSE	0	0
2026-06-26	205	0	PUT	0	0	156.39	FALSE	0	0
2026-06-26	210	0	PUT	0	0	134.68	FALSE	0	0
2026-06-26	215	0	PUT	0	0	147.67	FALSE	0	0
2026-06-26	220	0.61	PUT	0	1	119.07	FALSE	0	0
2026-06-26	225	0	PUT	0	0	140.57	FALSE	0	0
2026-06-26	230	0.46	PUT	0	5	115.89	FALSE	0	0
2026-06-26	235	0	PUT	0	0	133.25	FALSE	0	0
2026-06-26	240	0.33	PUT	0	4	114.58	FALSE	0	0
2026-06-26	245	0	PUT	0	0	126.19	FALSE	0	0
2026-06-26	250	0.32	PUT	0	317	113.45	FALSE	0	0
2026-06-26	255	0	PUT	0	0	117.94	FALSE	0	0
2026-06-26	260	0.3	PUT	68	256	93.21	FALSE	-0.11	-0.27
2026-06-26	265	0	PUT	0	0	112.88	FALSE	0	0
2026-06-26	270	0.68	PUT	0	27	100.02	FALSE	0	0
2026-06-26	275	0.78	PUT	0	54	99.33	FALSE	0	0
2026-06-26	280	0.19	PUT	120	160	93.4	FALSE	0.19	0
2026-06-26	285	1.06	PUT	0	2	99.23	FALSE	0	0
2026-06-26	290	0.52	PUT	0	23	88.4	FALSE	0	0
2026-06-26	295	0.99	PUT	0	3	95.04	FALSE	0	0
2026-06-26	300	1.32	PUT	1	34	91.56	FALSE	1.32	0
2026-06-26	305	0.82	PUT	0	9	89.53	FALSE	0	0
2026-06-26	310	1.08	PUT	0	43	88.55	FALSE	0	0
2026-06-26	315	1	PUT	0	8	84.05	FALSE	0	0
2026-06-26	320	1.01	PUT	0	124	79.37	FALSE	0	0
2026-06-26	325	1.25	PUT	0	17	78.96	FALSE	0	0
2026-06-26	330	1.3	PUT	5	9	79.67	FALSE	1.3	0
2026-06-26	335	1.48	PUT	0	14	71.37	FALSE	0	0
2026-06-26	340	1.6	PUT	3	41	69.95	FALSE	-0.13	-0.08
2026-06-26	345	1.62	PUT	3	28	70.3	FALSE	-0.24	-0.13
2026-06-26	350	2.33	PUT	2	73	68.29	FALSE	0.33	0.17
2026-06-26	355	3	PUT	1	93	68.45	FALSE	0.65	0.28
2026-06-26	360	3.45	PUT	1	72	67.44	FALSE	0.25	0.08
2026-06-26	365	3.52	PUT	1	51	66.51	FALSE	0.11	0.03
2026-06-26	370	3.4	PUT	304	155	67.67	FALSE	-0.4	-0.11
2026-06-26	375	4.3	PUT	0	118	67.06	FALSE	0	0
2026-06-26	380	4.48	PUT	9	66	65.13	FALSE	-0.72	-0.14
2026-06-26	385	5.35	PUT	46	86	65.29	FALSE	-0.55	-0.09
2026-06-26	390	6.13	PUT	28	258	63.98	FALSE	-0.5	-0.08
2026-06-26	395	6.25	PUT	6	113	63.36	FALSE	-1.4	-0.18
2026-06-26	400	7.8	PUT	7	107	62.87	FALSE	-1.1	-0.12
2026-06-26	405	9.9	PUT	18	29	62.55	FALSE	-0.35	-0.03
2026-06-26	410	9	PUT	26	65	62.29	FALSE	-2.55	-0.22
2026-06-26	415	11.2	PUT	13	183	61.79	FALSE	-1.2	-0.1
2026-06-26	420	13.05	PUT	6	273	62.16	FALSE	-1.59	-0.11
2026-06-26	425	13.4	PUT	7	14	62.24	FALSE	-2.8	-0.17
2026-06-26	430	16.1	PUT	8	26	61.77	FALSE	-1.6	-0.09
2026-06-26	435	17.85	PUT	2	110	62.72	FALSE	-1.45	-0.08
2026-06-26	440	21.8	PUT	4	55	62.1	FALSE	0.35	0.02
2026-06-26	445	19.75	PUT	161	18	62.08	FALSE	-4.87	-0.2
2026-06-26	450	24.95	PUT	0	16	62.14	FALSE	0	0
2026-06-26	455	30.55	PUT	81	4	61.6	FALSE	-1.15	-0.04
2026-06-26	460	27.64	PUT	5	10	60.99	TRUE	27.64	0
2026-06-26	465	30.35	PUT	14	9	61.3	TRUE	30.35	0
2026-06-26	470	41.35	PUT	0	2	61.08	TRUE	0	0
2026-06-26	475	38.51	PUT	0	7	60.79	TRUE	0	0
2026-06-26	480	48	PUT	0	2	60.07	TRUE	0	0
2026-06-26	485	41.77	PUT	25	10	59.97	TRUE	41.77	0
2026-06-26	490	55.1	PUT	0	10	59.44	TRUE	0	0
2026-06-26	495	58.7	PUT	0	6	60.1	TRUE	0	0
2026-06-26	500	63.75	PUT	0	1	59.84	TRUE	0	0
2026-06-26	505	64.05	PUT	0	1	59.48	TRUE	0	0
2026-06-26	510	68	PUT	0	1	59.54	TRUE	0	0
2026-06-26	515	0	PUT	0	0	60.07	TRUE	0	0
2026-06-26	520	99.35	PUT	0	5	60.14	TRUE	0	0
2026-06-26	530	89.05	PUT	0	1	59.83	TRUE	0	0
2026-06-26	540	0	PUT	0	0	59.29	TRUE	0	0
2026-06-26	550	123.65	PUT	0	1	59.36	TRUE	0	0
2026-06-26	560	0	PUT	0	0	59.78	TRUE	0	0
2026-06-26	570	0	PUT	0	0	59.89	TRUE	0	0
2026-06-26	580	0	PUT	0	0	61.76	TRUE	0	0
2026-06-26	590	0	PUT	0	0	62.33	TRUE	0	0
2026-06-26	600	174.35	PUT	0	1	61.79	TRUE	0	0
2026-06-26	610	157.3	PUT	1	0	64.56	TRUE	157.3	0
2026-06-26	620	0	PUT	0	0	65.61	TRUE	0	0
2026-06-26	630	0	PUT	0	0	66.25	TRUE	0	0
2026-06-26	640	0	PUT	0	0	64.67	TRUE	0	0
2026-07-02	215	0	CALL	0	0	103.71	TRUE	0	0
2026-07-02	220	0	CALL	0	0	106.6	TRUE	0	0
2026-07-02	225	0	CALL	0	0	102.88	TRUE	0	0
2026-07-02	230	0	CALL	0	0	93.72	TRUE	0	0
2026-07-02	235	0	CALL	0	0	98.9	TRUE	0	0
2026-07-02	240	0	CALL	0	0	92.13	TRUE	0	0
2026-07-02	245	0	CALL	0	0	93.94	TRUE	0	0
2026-07-02	250	0	CALL	0	0	89.68	TRUE	0	0
2026-07-02	255	191.49	CALL	0	115	88.25	TRUE	0	0
2026-07-02	260	0	CALL	0	0	85.06	TRUE	0	0
2026-07-02	265	0	CALL	0	0	88.44	TRUE	0	0
2026-07-02	270	0	CALL	0	0	88.69	TRUE	0	0
2026-07-02	275	0	CALL	0	0	85.65	TRUE	0	0
2026-07-02	280	0	CALL	0	0	81.63	TRUE	0	0
2026-07-02	285	0	CALL	0	0	82.06	TRUE	0	0
2026-07-02	290	162.9	CALL	92	0	82.74	TRUE	162.9	0
2026-07-02	295	0	CALL	0	0	79.82	TRUE	0	0
2026-07-02	300	0	CALL	0	0	75.49	TRUE	0	0
2026-07-02	305	0	CALL	0	0	76.15	TRUE	0	0
2026-07-02	310	143.66	CALL	20	0	75.43	TRUE	143.66	0
2026-07-02	315	139.68	CALL	26	0	74.25	TRUE	139.68	0
2026-07-02	320	133.2	CALL	21	0	72.7	TRUE	133.2	0
2026-07-02	325	126.15	CALL	0	1	73.04	TRUE	0	0
2026-07-02	330	0	CALL	0	0	71.24	TRUE	0	0
2026-07-02	335	0	CALL	0	0	69.95	TRUE	0	0
2026-07-02	340	0	CALL	0	0	68.2	TRUE	0	0
2026-07-02	345	105.71	CALL	0	1	67.68	TRUE	0	0
2026-07-02	350	80.5	CALL	0	0	67.2	TRUE	0	0
2026-07-02	355	0	CALL	0	0	66.62	TRUE	0	0
2026-07-02	360	0	CALL	0	0	65.82	TRUE	0	0
2026-07-02	365	70.2	CALL	0	3	64.27	TRUE	0	0
2026-07-02	370	0	CALL	0	0	64.3	TRUE	0	0
2026-07-02	375	84	CALL	1	2	63.06	TRUE	84	0
2026-07-02	380	0	CALL	0	0	62.67	TRUE	0	0
2026-07-02	385	74.8	CALL	5	12	62.53	TRUE	1.58	0.02
2026-07-02	390	71.01	CALL	2	8	61.11	TRUE	3.09	0.05
2026-07-02	395	68.15	CALL	0	2	61.24	TRUE	0	0
2026-07-02	400	63.5	CALL	0	9	60.8	TRUE	0	0
2026-07-02	405	55.45	CALL	0	5	60.89	TRUE	0	0
2026-07-02	410	55.4	CALL	2	2	60.27	TRUE	-5.65	-0.09
2026-07-02	415	49.05	CALL	0	19	60.19	TRUE	0	0
2026-07-02	420	42.15	CALL	0	7	60.58	TRUE	0	0
2026-07-02	425	45.8	CALL	0	22	60.29	TRUE	0	0
2026-07-02	430	42.51	CALL	0	20	60.18	TRUE	0	0
2026-07-02	435	45.15	CALL	10	0	59.92	TRUE	45.15	0
2026-07-02	440	45.5	CALL	294	9	59.91	TRUE	45.5	0
2026-07-02	445	34.13	CALL	0	23	59.66	TRUE	0	0
2026-07-02	450	40.05	CALL	5	41	59.41	TRUE	10.05	0.34
2026-07-02	455	34.52	CALL	16	8	59.17	TRUE	34.52	0
2026-07-02	460	34.25	CALL	7	5	59.16	FALSE	3.4	0.11
2026-07-02	465	29.9	CALL	2	2	58.72	FALSE	29.9	0
2026-07-02	470	26.35	CALL	16	11	58.53	FALSE	26.35	0
2026-07-02	475	25.31	CALL	1	60	58.44	FALSE	5.08	0.25
2026-07-02	480	22.45	CALL	0	4	58.5	FALSE	0	0
2026-07-02	485	17.05	CALL	0	5	58.54	FALSE	0	0
2026-07-02	490	15	CALL	1	3	58.6	FALSE	15	0
2026-07-02	495	17.9	CALL	0	1	58.7	FALSE	0	0
2026-07-02	500	16.7	CALL	1	6	58.75	FALSE	2.7	0.19
2026-07-02	505	10.05	CALL	0	1	58.86	FALSE	0	0
2026-07-02	510	12.58	CALL	2	2	58.99	FALSE	-1.37	-0.1
2026-07-02	515	12.76	CALL	1	1	58.77	FALSE	12.76	0
2026-07-02	520	9.29	CALL	1	7	58.44	FALSE	9.29	0
2026-07-02	530	9.5	CALL	5	1	59.05	FALSE	9.5	0
2026-07-02	540	7.9	CALL	0	8	59.06	FALSE	0	0
2026-07-02	550	5.58	CALL	3	10	59.44	FALSE	0.23	0.04
2026-07-02	560	4.01	CALL	0	0	59.41	FALSE	0	0
2026-07-02	570	5.31	CALL	0	2	59.65	FALSE	0	0
2026-07-02	580	4.04	CALL	1	8	60.06	FALSE	0.89	0.28
2026-07-02	590	3.02	CALL	0	5	57.16	FALSE	0	0
2026-07-02	600	2.38	CALL	0	1	60.17	FALSE	0	0
2026-07-02	610	1.9	CALL	1	1	60.45	FALSE	1.9	0
2026-07-02	620	1.75	CALL	1	0	61.92	FALSE	1.75	0
2026-07-02	630	0	CALL	0	0	62.37	FALSE	0	0
2026-07-02	640	1.25	CALL	0	2	64.53	FALSE	0	0
2026-07-02	215	0	PUT	0	0	132.7	FALSE	0	0
2026-07-02	220	0	PUT	0	0	116.66	FALSE	0	0
2026-07-02	225	0	PUT	0	0	125.88	FALSE	0	0
2026-07-02	230	0.14	PUT	10	0	118.35	FALSE	0.14	0
2026-07-02	235	0	PUT	0	0	118.98	FALSE	0	0
2026-07-02	240	0.06	PUT	10	0	115.97	FALSE	0.06	0
2026-07-02	245	0	PUT	0	0	113.01	FALSE	0	0
2026-07-02	250	0.23	PUT	10	0	110.25	FALSE	0.23	0
2026-07-02	255	0	PUT	0	0	107.38	FALSE	0	0
2026-07-02	260	0.32	PUT	10	161	104.83	FALSE	-0.3	-0.48
2026-07-02	265	0	PUT	0	0	101.88	FALSE	0	0
2026-07-02	270	0.75	PUT	0	162	99.84	FALSE	0	0
2026-07-02	275	0.98	PUT	155	54	90.46	FALSE	0.12	0.14
2026-07-02	280	0.53	PUT	20	164	85.59	FALSE	-0.02	-0.04
2026-07-02	285	1.29	PUT	118	0	84.36	FALSE	1.29	0
2026-07-02	290	0.56	PUT	1	0	75.92	FALSE	0.56	0
2026-07-02	295	1.35	PUT	27	7	86.35	FALSE	1.35	0
2026-07-02	300	1	PUT	0	3	84.07	FALSE	0	0
2026-07-02	305	0	PUT	0	0	81.8	FALSE	0	0
2026-07-02	310	1.3	PUT	0	1	79.52	FALSE	0	0
2026-07-02	315	0	PUT	0	0	77.25	FALSE	0	0
2026-07-02	320	1.63	PUT	0	3	75.43	FALSE	0	0
2026-07-02	325	2	PUT	0	1	73.35	FALSE	0	0
2026-07-02	330	1.8	PUT	0	37	71.26	FALSE	0	0
2026-07-02	335	2.58	PUT	0	1	69.37	FALSE	0	0
2026-07-02	340	2.61	PUT	1	15	70.45	FALSE	2.61	0
2026-07-02	345	2.57	PUT	1	0	64.12	FALSE	2.57	0
2026-07-02	350	3	PUT	2	12	63.7	FALSE	0.39	0.15
2026-07-02	355	3.4	PUT	3	8	66.22	FALSE	-0.25	-0.07
2026-07-02	360	3.72	PUT	4	24	64.76	FALSE	3.72	0
2026-07-02	365	3.9	PUT	2	26	63.76	FALSE	3.9	0
2026-07-02	370	4.34	PUT	2	23	63.18	FALSE	-0.32	-0.07
2026-07-02	375	4.85	PUT	1	22	62.42	FALSE	4.85	0
2026-07-02	380	5.51	PUT	15	17	60.31	FALSE	5.51	0
2026-07-02	385	6.75	PUT	9	25	61.74	FALSE	0.2	0.03
2026-07-02	390	7.33	PUT	8	117	61.34	FALSE	-1.34	-0.15
2026-07-02	395	8.1	PUT	7	140	61.21	FALSE	-0.55	-0.06
2026-07-02	400	9.85	PUT	25	35	61.96	FALSE	-0.37	-0.04
2026-07-02	405	12	PUT	0	26	60.02	FALSE	0	0
2026-07-02	410	11.72	PUT	17	37	60.4	FALSE	-2.28	-0.16
2026-07-02	415	12.8	PUT	10	5	60.22	FALSE	-0.5	-0.04
2026-07-02	420	14.3	PUT	107	216	59.85	FALSE	-1.65	-0.1
2026-07-02	425	17.97	PUT	1	12	60.15	FALSE	1.32	0.08
2026-07-02	430	20.85	PUT	0	38	59.75	FALSE	0	0
2026-07-02	435	22.93	PUT	0	18	59.73	FALSE	0	0
2026-07-02	440	28.3	PUT	0	41	59.9	FALSE	0	0
2026-07-02	445	22.65	PUT	2	40	59.52	FALSE	22.65	0
2026-07-02	450	28.69	PUT	0	6	59.38	FALSE	0	0
2026-07-02	455	32.27	PUT	0	1	59.01	FALSE	0	0
2026-07-02	460	31.94	PUT	2	252	58.92	TRUE	-2.63	-0.08
2026-07-02	465	41.85	PUT	0	4	58.55	TRUE	0	0
2026-07-02	470	38.45	PUT	0	6	58.41	TRUE	0	0
2026-07-02	475	41.6	PUT	0	2	58.94	TRUE	0	0
2026-07-02	480	42	PUT	1	2	59.02	TRUE	42	0
2026-07-02	485	54.85	PUT	0	1	58.53	TRUE	0	0
2026-07-02	490	57.65	PUT	0	2	58.36	TRUE	0	0
2026-07-02	495	57.85	PUT	0	1	59.21	TRUE	0	0
2026-07-02	500	58.4	PUT	0	1	58.71	TRUE	0	0
2026-07-02	505	0	PUT	0	0	58.51	TRUE	0	0
2026-07-02	510	68.85	PUT	0	5	58.68	TRUE	0	0
2026-07-02	515	0	PUT	0	0	58.55	TRUE	0	0
2026-07-02	520	81.15	PUT	0	1	58.79	TRUE	0	0
2026-07-02	530	0	PUT	0	0	58.72	TRUE	0	0
2026-07-02	540	97.8	PUT	0	1	58.94	TRUE	0	0
2026-07-02	550	0	PUT	0	0	59.11	TRUE	0	0
2026-07-02	560	0	PUT	0	0	58.89	TRUE	0	0
2026-07-02	570	125.45	PUT	0	1	58.79	TRUE	0	0
2026-07-02	580	0	PUT	0	0	58.83	TRUE	0	0
2026-07-02	590	0	PUT	0	0	60.64	TRUE	0	0
2026-07-02	600	0	PUT	0	0	60.83	TRUE	0	0
2026-07-02	610	0	PUT	0	0	60.37	TRUE	0	0
2026-07-02	620	0	PUT	0	0	61.76	TRUE	0	0
2026-07-02	630	0	PUT	0	0	62.49	TRUE	0	0
2026-07-02	640	0	PUT	0	0	61.89	TRUE	0	0
2026-07-10	225	0	CALL	0	0	91.33	TRUE	0	0
2026-07-10	230	0	CALL	0	0	89.94	TRUE	0	0
2026-07-10	235	0	CALL	0	0	90.89	TRUE	0	0
2026-07-10	240	0	CALL	0	0	89.85	TRUE	0	0
2026-07-10	245	0	CALL	0	0	89.85	TRUE	0	0
2026-07-10	250	0	CALL	0	0	85.6	TRUE	0	0
2026-07-10	255	0	CALL	0	0	84.35	TRUE	0	0
2026-07-10	260	0	CALL	0	0	83.01	TRUE	0	0
2026-07-10	265	0	CALL	0	0	81.59	TRUE	0	0
2026-07-10	270	0	CALL	0	0	78.75	TRUE	0	0
2026-07-10	275	0	CALL	0	0	78.56	TRUE	0	0
2026-07-10	280	171.45	CALL	0	1	76.59	TRUE	0	0
2026-07-10	285	0	CALL	0	0	75.69	TRUE	0	0
2026-07-10	290	163.29	CALL	92	0	74.96	TRUE	163.29	0
2026-07-10	295	156.8	CALL	0	1	74.06	TRUE	0	0
2026-07-10	300	0	CALL	0	0	73.78	TRUE	0	0
2026-07-10	305	0	CALL	0	0	73.25	TRUE	0	0
2026-07-10	310	144.24	CALL	20	0	71.69	TRUE	144.24	0
2026-07-10	315	140.33	CALL	26	0	70.48	TRUE	140.33	0
2026-07-10	320	133.89	CALL	21	0	69.54	TRUE	133.89	0
2026-07-10	325	0	CALL	0	0	68.13	TRUE	0	0
2026-07-10	330	0	CALL	0	0	67.59	TRUE	0	0
2026-07-10	335	0	CALL	0	0	66.87	TRUE	0	0
2026-07-10	340	0	CALL	0	0	66.11	TRUE	0	0
2026-07-10	345	108.95	CALL	0	1	65.91	TRUE	0	0
2026-07-10	350	0	CALL	0	0	64.92	TRUE	0	0
2026-07-10	355	0	CALL	0	0	64.23	TRUE	0	0
2026-07-10	360	0	CALL	0	0	63.65	TRUE	0	0
2026-07-10	365	94.39	CALL	1	0	63.42	TRUE	94.39	0
2026-07-10	370	0	CALL	0	0	62.81	TRUE	0	0
2026-07-10	375	0	CALL	0	0	62.02	TRUE	0	0
2026-07-10	380	0	CALL	0	0	61.66	TRUE	0	0
2026-07-10	385	0	CALL	0	0	61.3	TRUE	0	0
2026-07-10	390	72.89	CALL	5	0	60.74	TRUE	72.89	0
2026-07-10	395	0	CALL	0	0	60.48	TRUE	0	0
2026-07-10	400	75.61	CALL	1	2	60.31	TRUE	75.61	0
2026-07-10	405	71.89	CALL	1	0	60.37	TRUE	71.89	0
2026-07-10	410	0	CALL	0	0	59.98	TRUE	0	0
2026-07-10	415	60.15	CALL	0	1	59.7	TRUE	0	0
2026-07-10	420	0	CALL	0	0	59.57	TRUE	0	0
2026-07-10	425	53.2	CALL	0	1	59.47	TRUE	0	0
2026-07-10	430	0	CALL	0	0	59.39	TRUE	0	0
2026-07-10	435	0	CALL	0	0	59.29	TRUE	0	0
2026-07-10	440	46.85	CALL	2	2	59.22	TRUE	46.85	0
2026-07-10	445	45.83	CALL	293	0	58.85	TRUE	45.83	0
2026-07-10	450	37.98	CALL	2	4	58.6	TRUE	2.58	0.07
2026-07-10	455	36.66	CALL	6	3	58.37	TRUE	3.66	0.11
2026-07-10	460	36.48	CALL	3	0	58.29	FALSE	36.48	0
2026-07-10	465	0	CALL	0	0	58.23	FALSE	0	0
2026-07-10	470	0	CALL	0	0	57.95	FALSE	0	0
2026-07-10	475	0	CALL	0	0	58.06	FALSE	0	0
2026-07-10	480	21	CALL	0	2	57.96	FALSE	0	0
2026-07-10	485	25.12	CALL	1	1	57.68	FALSE	25.12	0
2026-07-10	490	19.58	CALL	0	4	57.6	FALSE	0	0
2026-07-10	495	17.86	CALL	0	1	57.93	FALSE	0	0
2026-07-10	500	20.25	CALL	2	1	57.73	FALSE	3.4	0.2
2026-07-10	505	0	CALL	0	0	58	FALSE	0	0
2026-07-10	510	18.82	CALL	3	10	58.03	FALSE	18.82	0
2026-07-10	515	12.59	CALL	5	6	57.85	FALSE	12.59	0
2026-07-10	520	0	CALL	0	0	58.15	FALSE	0	0
2026-07-10	530	12	CALL	2	0	58.11	FALSE	12	0
2026-07-10	540	0	CALL	0	0	58.22	FALSE	0	0
2026-07-10	550	7	CALL	1	0	58.18	FALSE	7	0
2026-07-10	560	0	CALL	0	0	58.34	FALSE	0	0
2026-07-10	570	0	CALL	0	0	58.61	FALSE	0	0
2026-07-10	580	4.58	CALL	0	1	58.62	FALSE	0	0
2026-07-10	590	0	CALL	0	0	58.65	FALSE	0	0
2026-07-10	600	0	CALL	0	0	58.98	FALSE	0	0
2026-07-10	610	0	CALL	0	0	59.02	FALSE	0	0
2026-07-10	620	0	CALL	0	0	59.1	FALSE	0	0
2026-07-10	630	0	CALL	0	0	59.06	FALSE	0	0
2026-07-10	640	0	CALL	0	0	59.87	FALSE	0	0
2026-07-10	225	0	PUT	0	0	111.92	FALSE	0	0
2026-07-10	230	0.2	PUT	10	0	109.06	FALSE	0.2	0
2026-07-10	235	0	PUT	0	0	106.17	FALSE	0	0
2026-07-10	240	0	PUT	0	0	103.49	FALSE	0	0
2026-07-10	245	0	PUT	0	0	100.86	FALSE	0	0
2026-07-10	250	0	PUT	0	0	91.56	FALSE	0	0
2026-07-10	255	0	PUT	0	0	95.76	FALSE	0	0
2026-07-10	260	0	PUT	0	0	93.36	FALSE	0	0
2026-07-10	265	0	PUT	0	0	91.05	FALSE	0	0
2026-07-10	270	0	PUT	0	0	88.76	FALSE	0	0
2026-07-10	275	1.07	PUT	153	0	86.6	FALSE	1.07	0
2026-07-10	280	0.77	PUT	4	162	74.7	FALSE	0.05	0.07
2026-07-10	285	1.49	PUT	118	0	82.47	FALSE	1.49	0
2026-07-10	290	0.69	PUT	1	0	68.67	FALSE	0.69	0
2026-07-10	295	1.59	PUT	27	0	77.33	FALSE	1.59	0
2026-07-10	300	0	PUT	0	0	75.52	FALSE	0	0
2026-07-10	305	0	PUT	0	0	73.92	FALSE	0	0
2026-07-10	310	0	PUT	0	0	72.47	FALSE	0	0
2026-07-10	315	1.5	PUT	0	1	70.97	FALSE	0	0
2026-07-10	320	1.91	PUT	0	18	69.63	FALSE	0	0
2026-07-10	325	0	PUT	0	0	67.98	FALSE	0	0
2026-07-10	330	0	PUT	0	0	66.83	FALSE	0	0
2026-07-10	335	0	PUT	0	0	66.24	FALSE	0	0
2026-07-10	340	0	PUT	0	0	65.34	FALSE	0	0
2026-07-10	345	0	PUT	0	0	63.83	FALSE	0	0
2026-07-10	350	4	PUT	9	0	64.04	FALSE	4	0
2026-07-10	355	5.65	PUT	0	1	63.79	FALSE	0	0
2026-07-10	360	4.7	PUT	1	2	63.01	FALSE	-0.74	-0.14
2026-07-10	365	0	PUT	0	0	62	FALSE	0	0
2026-07-10	370	0	PUT	0	0	62.21	FALSE	0	0
2026-07-10	375	6.67	PUT	4	17	61.82	FALSE	-0.98	-0.13
2026-07-10	380	8.05	PUT	4	11	60.36	FALSE	0.51	0.07
2026-07-10	385	8.39	PUT	2	7	60.95	FALSE	8.39	0
2026-07-10	390	11	PUT	0	2	60.64	FALSE	0	0
2026-07-10	395	14.09	PUT	0	1	60.37	FALSE	0	0
2026-07-10	400	11.36	PUT	1	6	60.18	FALSE	-1.64	-0.13
2026-07-10	405	12.85	PUT	1	4	59.95	FALSE	-1.18	-0.08
2026-07-10	410	15.7	PUT	7	3	59.13	FALSE	0.25	0.02
2026-07-10	415	16.1	PUT	1	2	59.78	FALSE	-1.75	-0.1
2026-07-10	420	18.95	PUT	0	3	59.43	FALSE	0	0
2026-07-10	425	19.05	PUT	1	2	59.31	FALSE	-1.29	-0.06
2026-07-10	430	23.63	PUT	0	3	59.27	FALSE	0	0
2026-07-10	435	0	PUT	0	0	59.19	FALSE	0	0
2026-07-10	440	26.33	PUT	0	1	59.01	FALSE	0	0
2026-07-10	445	28.93	PUT	0	1	58.97	FALSE	0	0
2026-07-10	450	28.18	PUT	30	1	58.82	FALSE	28.18	0
2026-07-10	455	0	PUT	0	0	58.4	FALSE	0	0
2026-07-10	460	35.29	PUT	35	0	58.42	TRUE	35.29	0
2026-07-10	465	0	PUT	0	0	58.08	TRUE	0	0
2026-07-10	470	0	PUT	0	0	57.89	TRUE	0	0
2026-07-10	475	0	PUT	0	0	57.81	TRUE	0	0
2026-07-10	480	0	PUT	0	0	57.38	TRUE	0	0
2026-07-10	485	0	PUT	0	0	57.44	TRUE	0	0
2026-07-10	490	0	PUT	0	0	57.37	TRUE	0	0
2026-07-10	495	0	PUT	0	0	57.61	TRUE	0	0
2026-07-10	500	0	PUT	0	0	57.51	TRUE	0	0
2026-07-10	505	0	PUT	0	0	57.64	TRUE	0	0
2026-07-10	510	0	PUT	0	0	57.62	TRUE	0	0
2026-07-10	515	0	PUT	0	0	58.05	TRUE	0	0
2026-07-10	520	0	PUT	0	0	57.75	TRUE	0	0
2026-07-10	530	0	PUT	0	0	57.89	TRUE	0	0
2026-07-10	540	0	PUT	0	0	57.8	TRUE	0	0
2026-07-10	550	0	PUT	0	0	57.5	TRUE	0	0
2026-07-10	560	0	PUT	0	0	57.96	TRUE	0	0
2026-07-10	570	0	PUT	0	0	57.89	TRUE	0	0
2026-07-10	580	0	PUT	0	0	58.22	TRUE	0	0
2026-07-10	590	0	PUT	0	0	58.25	TRUE	0	0
2026-07-10	600	0	PUT	0	0	59.46	TRUE	0	0
2026-07-10	610	0	PUT	0	0	59.6	TRUE	0	0
2026-07-10	620	0	PUT	0	0	60.03	TRUE	0	0
2026-07-10	630	0	PUT	0	0	60.18	TRUE	0	0
2026-07-10	640	0	PUT	0	0	59.4	TRUE	0	0
2026-07-17	115	0	CALL	0	1	153.14	TRUE	0	0
2026-07-17	120	0	CALL	0	1	131	TRUE	0	0
2026-07-17	125	313.1	CALL	0	2	111.17	TRUE	0	0
2026-07-17	130	0	CALL	0	4	138.5	TRUE	0	0
2026-07-17	135	311.85	CALL	0	33	132.58	TRUE	0	0
2026-07-17	140	304.55	CALL	0	2	126.71	TRUE	0	0
2026-07-17	145	293.5	CALL	0	3	109.8	TRUE	0	0
2026-07-17	150	293.9	CALL	1	3	0	TRUE	293.9	0
2026-07-17	155	0	CALL	0	3	97.73	TRUE	0	0
2026-07-17	160	268.5	CALL	0	7	118.88	TRUE	0	0
2026-07-17	165	0	CALL	0	2	118.44	TRUE	0	0
2026-07-17	170	0	CALL	0	5	117.62	TRUE	0	0
2026-07-17	175	0	CALL	0	10	102.81	TRUE	0	0
2026-07-17	180	267.09	CALL	0	5	110.31	TRUE	0	0
2026-07-17	185	253.75	CALL	0	2	113.76	TRUE	0	0
2026-07-17	190	221.7	CALL	0	17	101.03	TRUE	0	0
2026-07-17	195	266.75	CALL	50	105	100.63	TRUE	266.75	0
2026-07-17	200	250.73	CALL	0	88	97.93	TRUE	0	0
2026-07-17	210	236.03	CALL	0	14	98.54	TRUE	0	0
2026-07-17	220	210.24	CALL	0	32	95.17	TRUE	0	0
2026-07-17	230	220.7	CALL	0	140	88.16	TRUE	0	0
2026-07-17	240	200.23	CALL	0	25	88.54	TRUE	0	0
2026-07-17	250	199.04	CALL	0	64	85.66	TRUE	0	0
2026-07-17	260	194.3	CALL	0	28	83.59	TRUE	0	0
2026-07-17	270	169.65	CALL	0	43	79.95	TRUE	0	0
2026-07-17	280	146.4	CALL	0	76	77.34	TRUE	0	0
2026-07-17	290	157.53	CALL	0	58	73.81	TRUE	0	0
2026-07-17	300	157.42	CALL	2	199	71.26	TRUE	7.03	0.05
2026-07-17	310	141.95	CALL	0	37	70.35	TRUE	0	0
2026-07-17	320	134.9	CALL	0	160	67.33	TRUE	0	0
2026-07-17	330	113.03	CALL	0	881	65.95	TRUE	0	0
2026-07-17	340	127.6	CALL	4	202	65.13	TRUE	12.1	0.1
2026-07-17	350	108	CALL	0	339	64.55	TRUE	0	0
2026-07-17	360	109.7	CALL	1	251	63.17	TRUE	10.49	0.11
2026-07-17	370	89.55	CALL	23	122	62.68	TRUE	89.55	0
2026-07-17	380	83	CALL	21	559	62.03	TRUE	1.56	0.02
2026-07-17	390	80	CALL	2	709	61.12	TRUE	5.38	0.07
2026-07-17	400	77.35	CALL	13	311	60.61	TRUE	9.89	0.15
2026-07-17	410	70.25	CALL	10	295	60.24	TRUE	9.95	0.17
2026-07-17	420	59.9	CALL	6	372	60.12	TRUE	5.67	0.1
2026-07-17	430	58.55	CALL	26	1031	59.26	TRUE	8.55	0.17
2026-07-17	440	48.15	CALL	25	1153	59.24	TRUE	3.7	0.08
2026-07-17	450	42.64	CALL	230	902	59.53	TRUE	4.64	0.12
2026-07-17	460	39.35	CALL	93	455	59.44	FALSE	4.71	0.14
2026-07-17	470	34.55	CALL	115	365	59.34	FALSE	5.15	0.18
2026-07-17	480	30.11	CALL	54	303	58.21	FALSE	4.3	0.17
2026-07-17	490	25.72	CALL	126	619	59.12	FALSE	3.82	0.17
2026-07-17	500	23.02	CALL	81	818	59.14	FALSE	2.82	0.14
2026-07-17	510	18.74	CALL	16	42	58.89	FALSE	1.72	0.1
2026-07-17	520	17.75	CALL	95	289	59.3	FALSE	3.4	0.24
2026-07-17	530	15.15	CALL	1	35	59.27	FALSE	2.35	0.18
2026-07-17	540	14.45	CALL	10	261	59.36	FALSE	3.5	0.32
2026-07-17	550	12.76	CALL	5	25	59.88	FALSE	3.75	0.42
2026-07-17	560	11.2	CALL	244	523	59.89	FALSE	2.25	0.25
2026-07-17	570	8.99	CALL	4	10	60.04	FALSE	1.79	0.25
2026-07-17	580	7.7	CALL	8	299	60.32	FALSE	1.9	0.33
2026-07-17	590	5	CALL	0	7	60.96	FALSE	0	0
2026-07-17	600	6	CALL	32	386	61.31	FALSE	1.55	0.35
2026-07-17	610	4.99	CALL	5	43	61.32	FALSE	4.99	0
2026-07-17	620	4.6	CALL	8	162	60.43	FALSE	4.6	0
2026-07-17	630	4.05	CALL	12	66	60.51	FALSE	4.05	0
2026-07-17	640	3.35	CALL	38	417	61.15	FALSE	0.81	0.32
2026-07-17	650	3.1	CALL	10	3	60.67	FALSE	3.1	0
2026-07-17	660	1.79	CALL	1	48	63.48	FALSE	1.79	0
2026-07-17	670	1.95	CALL	1	0	62.26	FALSE	1.95	0
2026-07-17	115	0.2	PUT	1	2	141.79	FALSE	0.2	0
2026-07-17	120	0	PUT	0	62	184.58	FALSE	0	0
2026-07-17	125	0	PUT	0	13	179.32	FALSE	0	0
2026-07-17	130	0	PUT	0	9	174.27	FALSE	0	0
2026-07-17	135	0	PUT	0	11	169.43	FALSE	0	0
2026-07-17	140	0	PUT	0	9	164.77	FALSE	0	0
2026-07-17	145	0	PUT	0	29	160.28	FALSE	0	0
2026-07-17	150	0.32	PUT	0	37	145.43	FALSE	0	0
2026-07-17	155	0.29	PUT	0	4	136.09	FALSE	0	0
2026-07-17	160	0.06	PUT	2	20	123.57	FALSE	-0.04	-0.4
2026-07-17	165	0.06	PUT	2	4	110.18	FALSE	-0.18	-0.75
2026-07-17	170	0.06	PUT	2	14	111.9	FALSE	0.06	0
2026-07-17	175	0.07	PUT	2	12	114.52	FALSE	-0.14	-0.67
2026-07-17	180	0.16	PUT	0	45	120.2	FALSE	0	0
2026-07-17	185	0.46	PUT	0	41	116.51	FALSE	0	0
2026-07-17	190	0.19	PUT	0	241	113.34	FALSE	0	0
2026-07-17	195	0.31	PUT	0	20	111.04	FALSE	0	0
2026-07-17	200	0.27	PUT	0	77	107.63	FALSE	0	0
2026-07-17	210	0.26	PUT	0	63	103.12	FALSE	0	0
2026-07-17	220	0.46	PUT	0	151	96.27	FALSE	0	0
2026-07-17	230	0.37	PUT	2	328	85.64	FALSE	0.37	0
2026-07-17	240	0.48	PUT	2	104	85.99	FALSE	0.48	0
2026-07-17	250	0.59	PUT	2	295	86.45	FALSE	0.59	0
2026-07-17	260	0.74	PUT	2	882	79.43	FALSE	0.74	0
2026-07-17	270	0.9	PUT	44	272	76.96	FALSE	0.18	0.25
2026-07-17	280	1.13	PUT	10	419	74.16	FALSE	0.08	0.08
2026-07-17	290	1.31	PUT	13	300	73.12	FALSE	0.11	0.09
2026-07-17	300	1.73	PUT	166	606	71.56	FALSE	0.14	0.09
2026-07-17	310	2.18	PUT	13	395	70.69	FALSE	0.12	0.06
2026-07-17	320	2.71	PUT	15	480	68.41	FALSE	0.22	0.09
2026-07-17	330	3.22	PUT	57	507	66.02	FALSE	0.02	0.01
2026-07-17	340	4.22	PUT	19	519	65.05	FALSE	0.17	0.04
2026-07-17	350	4.8	PUT	19	687	63.82	FALSE	-0.5	-0.09
2026-07-17	360	6.45	PUT	80	559	63.7	FALSE	0.05	0.01
2026-07-17	370	8.28	PUT	53	374	62	FALSE	0.15	0.02
2026-07-17	380	9.51	PUT	73	660	61.85	FALSE	-0.42	-0.04
2026-07-17	390	12.2	PUT	497	859	60.75	FALSE	0.04	0
2026-07-17	400	15.5	PUT	2792	486	60.2	FALSE	0.6	0.04
2026-07-17	410	17.98	PUT	112	729	60.88	FALSE	0.01	0
2026-07-17	420	21.4	PUT	101	250	59.49	FALSE	-0.25	-0.01
2026-07-17	430	25.33	PUT	79	185	59.39	FALSE	-0.97	-0.04
2026-07-17	440	29.1	PUT	204	157	60.06	FALSE	-1.2	-0.04
2026-07-17	450	33.1	PUT	270	205	59	FALSE	-2	-0.06
2026-07-17	460	38.75	PUT	46	94	59.96	TRUE	-2.5	-0.06
2026-07-17	470	42.65	PUT	31	14	59.82	TRUE	42.65	0
2026-07-17	480	48.35	PUT	3	24	59.8	TRUE	48.35	0
2026-07-17	490	55.2	PUT	11	50	59.98	TRUE	55.2	0
2026-07-17	500	62.18	PUT	1	33	59.35	TRUE	-5.15	-0.08
2026-07-17	510	74.75	PUT	2	0	59.29	TRUE	74.75	0
2026-07-17	520	83.65	PUT	0	15	59.94	TRUE	0	0
2026-07-17	530	89	PUT	0	1	59.13	TRUE	0	0
2026-07-17	540	93.25	PUT	2	4	59.97	TRUE	93.25	0
2026-07-17	550	0	PUT	0	0	59.34	TRUE	0	0
2026-07-17	560	110	PUT	0	2	59.34	TRUE	0	0
2026-07-17	570	0	PUT	0	0	60.12	TRUE	0	0
2026-07-17	580	0	PUT	0	0	60.49	TRUE	0	0
2026-07-17	590	0	PUT	0	0	60.19	TRUE	0	0
2026-07-17	600	168.85	PUT	0	3	60.25	TRUE	0	0
2026-07-17	610	177.65	PUT	0	12	60.1	TRUE	0	0
2026-07-17	620	192.71	PUT	0	1	60.43	TRUE	0	0
2026-07-17	630	200.7	PUT	0	4	60.85	TRUE	0	0
2026-07-17	640	204	PUT	0	2	61.17	TRUE	0	0
2026-07-17	650	0	PUT	0	0	62.22	TRUE	0	0
2026-07-17	660	254.45	PUT	0	0	61.91	TRUE	0	0
2026-07-17	670	0	PUT	0	0	62.25	TRUE	0	0
2026-08-21	165	0	CALL	0	1	100.44	TRUE	0	0
2026-08-21	170	0	CALL	0	0	96.29	TRUE	0	0
2026-08-21	175	0	CALL	0	1	97.75	TRUE	0	0
2026-08-21	180	0	CALL	0	0	91.51	TRUE	0	0
2026-08-21	185	0	CALL	0	0	91.56	TRUE	0	0
2026-08-21	190	0	CALL	0	1	90.08	TRUE	0	0
2026-08-21	195	0	CALL	0	0	90.41	TRUE	0	0
2026-08-21	200	226.59	CALL	0	75	88.44	TRUE	0	0
2026-08-21	210	0	CALL	0	1	85.79	TRUE	0	0
2026-08-21	220	233.63	CALL	0	8	83.25	TRUE	0	0
2026-08-21	230	197.75	CALL	0	5	81.68	TRUE	0	0
2026-08-21	240	185.3	CALL	0	36	79.36	TRUE	0	0
2026-08-21	250	209	CALL	0	15	76.53	TRUE	0	0
2026-08-21	260	175.42	CALL	0	8	75.59	TRUE	0	0
2026-08-21	270	151.67	CALL	0	18	73.92	TRUE	0	0
2026-08-21	280	138.7	CALL	0	15	72.19	TRUE	0	0
2026-08-21	290	164.98	CALL	0	5	71.2	TRUE	0	0
2026-08-21	300	160	CALL	0	21	69.44	TRUE	0	0
2026-08-21	310	147.1	CALL	0	5	68.61	TRUE	0	0
2026-08-21	320	126.42	CALL	0	16	67.71	TRUE	0	0
2026-08-21	330	117.3	CALL	0	129	66.72	TRUE	0	0
2026-08-21	340	123.35	CALL	0	39	65.98	TRUE	0	0
2026-08-21	350	123.32	CALL	2	58	64.84	TRUE	123.32	0
2026-08-21	360	118.02	CALL	1	29	64.86	TRUE	118.02	0
2026-08-21	370	106.23	CALL	1	63	64.04	TRUE	6.83	0.07
2026-08-21	380	102.45	CALL	4	73	63.78	TRUE	102.45	0
2026-08-21	390	85.06	CALL	1	141	63.4	TRUE	85.06	0
2026-08-21	400	85.55	CALL	20	231	63.11	TRUE	2.75	0.03
2026-08-21	410	80.05	CALL	8	79	62.73	TRUE	3.3	0.04
2026-08-21	420	72	CALL	3	229	62.68	TRUE	72	0
2026-08-21	430	67.65	CALL	2	346	62.21	TRUE	5.6	0.09
2026-08-21	440	66.46	CALL	57	362	62.67	TRUE	9.01	0.16
2026-08-21	450	57.52	CALL	42	387	62.6	TRUE	4.9	0.09
2026-08-21	460	55.92	CALL	20	180	61.53	FALSE	7.11	0.15
2026-08-21	470	50.3	CALL	23	91	61.49	FALSE	7.3	0.17
2026-08-21	480	47.45	CALL	43	331	61.46	FALSE	6.35	0.15
2026-08-21	490	40.35	CALL	15	26	61.46	FALSE	40.35	0
2026-08-21	500	38.92	CALL	10	162	61.39	FALSE	6.42	0.2
2026-08-21	510	36.49	CALL	6	170	61.14	FALSE	5.91	0.19
2026-08-21	520	31.15	CALL	40	163	61.32	FALSE	3.14	0.11
2026-08-21	540	26.1	CALL	16	235	61.41	FALSE	3.6	0.16
2026-08-21	560	21.7	CALL	17	170	61.76	FALSE	2.86	0.15
2026-08-21	580	18.3	CALL	20	128	61.52	FALSE	2.75	0.18
2026-08-21	600	15.2	CALL	29	97	61.93	FALSE	2.55	0.2
2026-08-21	610	13.25	CALL	4	58	62.37	FALSE	1.58	0.14
2026-08-21	620	12.35	CALL	14	49	62.36	FALSE	2	0.19
2026-08-21	630	11.33	CALL	18	68	62.24	FALSE	1.36	0.14
2026-08-21	640	9.12	CALL	0	102	62.57	FALSE	0	0
2026-08-21	660	8.7	CALL	17	79	62.6	FALSE	1.48	0.21
2026-08-21	165	0.32	PUT	2	2	101.88	FALSE	0.32	0
2026-08-21	170	0	PUT	0	7	99.68	FALSE	0	0
2026-08-21	175	0.4	PUT	2	10	97.07	FALSE	0.4	0
2026-08-21	180	0.65	PUT	4	23	92.19	FALSE	0.21	0.48
2026-08-21	185	0.46	PUT	6	29	85.45	FALSE	-0.04	-0.08
2026-08-21	190	0.53	PUT	4	34	84.62	FALSE	-0.07	-0.12
2026-08-21	195	0.6	PUT	2	2	89.12	FALSE	0.6	0
2026-08-21	200	0.66	PUT	2	10	85.2	FALSE	0.66	0
2026-08-21	210	0.89	PUT	2	32	82.35	FALSE	0.89	0
2026-08-21	220	0.93	PUT	0	52	79.25	FALSE	0	0
2026-08-21	230	1.21	PUT	2	53	78.52	FALSE	1.21	0
2026-08-21	240	1.6	PUT	7	40	75.33	FALSE	1.6	0
2026-08-21	250	1.82	PUT	10	243	74.65	FALSE	0	0
2026-08-21	260	2.23	PUT	21	55	73.58	FALSE	2.23	0
2026-08-21	270	2.7	PUT	8	58	71.53	FALSE	2.7	0
2026-08-21	280	3.28	PUT	12	119	70.66	FALSE	0.13	0.04
2026-08-21	290	3.9	PUT	8	80	69.38	FALSE	-0.1	-0.03
2026-08-21	300	5	PUT	5	140	68.29	FALSE	0.1	0.02
2026-08-21	310	5.7	PUT	0	785	66.82	FALSE	0	0
2026-08-21	320	7.55	PUT	7	138	65.84	FALSE	7.55	0
2026-08-21	330	8.63	PUT	26	123	65.86	FALSE	0.23	0.03
2026-08-21	340	10.4	PUT	19	317	65.48	FALSE	0.05	0
2026-08-21	350	11.93	PUT	55	228	64.38	FALSE	-0.31	-0.03
2026-08-21	360	13.42	PUT	70	425	64.12	FALSE	-0.88	-0.06
2026-08-21	370	17.05	PUT	22	272	63.86	FALSE	0.4	0.02
2026-08-21	380	20.2	PUT	10	738	62.96	FALSE	0.2	0.01
2026-08-21	390	21.95	PUT	55	205	63.33	FALSE	-0.85	-0.04
2026-08-21	400	26	PUT	200	777	62.36	FALSE	-0.25	-0.01
2026-08-21	410	29.51	PUT	75	96	62.5	FALSE	-0.59	-0.02
2026-08-21	420	32.75	PUT	34	198	62.61	FALSE	-1.85	-0.05
2026-08-21	430	36.63	PUT	10	174	62.31	FALSE	-2.43	-0.06
2026-08-21	440	41.7	PUT	84	134	62.04	FALSE	-1.55	-0.04
2026-08-21	450	46.5	PUT	38	79	61.8	FALSE	-2.5	-0.05
2026-08-21	460	49.9	PUT	20	47	61.95	TRUE	-3.95	-0.07
2026-08-21	470	57.6	PUT	9	145	61.55	TRUE	-3.3	-0.05
2026-08-21	480	61.15	PUT	11	36	62.01	TRUE	61.15	0
2026-08-21	490	69.9	PUT	2	11	61.48	TRUE	69.9	0
2026-08-21	500	74	PUT	4	7	61.48	TRUE	-5.35	-0.07
2026-08-21	510	80.65	PUT	1	3	61.57	TRUE	80.65	0
2026-08-21	520	112.25	PUT	0	2	61	TRUE	0	0
2026-08-21	540	111.45	PUT	0	12	61.16	TRUE	0	0
2026-08-21	560	144.6	PUT	0	23	61.43	TRUE	0	0
2026-08-21	580	162.75	PUT	0	6	61.18	TRUE	0	0
2026-08-21	600	180.85	PUT	0	3	61.22	TRUE	0	0
2026-08-21	610	187.75	PUT	0	3	61.25	TRUE	0	0
2026-08-21	620	0	PUT	0	1	61.55	TRUE	0	0
2026-08-21	630	0	PUT	0	0	61.58	TRUE	0	0
2026-08-21	640	0	PUT	0	0	61.34	TRUE	0	0
2026-08-21	660	214.05	PUT	0	1	61.64	TRUE	0	0
2026-09-18	85	0	CALL	0	48	110.93	TRUE	0	0
2026-09-18	90	0	CALL	0	7	126.74	TRUE	0	0
2026-09-18	95	335.55	CALL	0	18	108.34	TRUE	0	0
2026-09-18	100	0	CALL	0	17	114.75	TRUE	0	0
2026-09-18	105	339.8	CALL	0	2	113.13	TRUE	0	0
2026-09-18	110	0	CALL	0	2	104.15	TRUE	0	0
2026-09-18	115	317.4	CALL	0	3	107.94	TRUE	0	0
2026-09-18	120	311.2	CALL	0	12	99.97	TRUE	0	0
2026-09-18	125	315.75	CALL	0	20	98.87	TRUE	0	0
2026-09-18	130	287.87	CALL	0	44	104.46	TRUE	0	0
2026-09-18	135	0	CALL	0	27	102.5	TRUE	0	0
2026-09-18	140	0	CALL	0	9	100.05	TRUE	0	0
2026-09-18	145	306.1	CALL	0	33	91.34	TRUE	0	0
2026-09-18	150	0	CALL	0	18	91.75	TRUE	0	0
2026-09-18	155	0	CALL	0	39	89.12	TRUE	0	0
2026-09-18	160	269.06	CALL	0	119	92.16	TRUE	0	0
2026-09-18	165	278.75	CALL	0	138	91.48	TRUE	0	0
2026-09-18	170	253.82	CALL	0	131	83.7	TRUE	0	0
2026-09-18	175	272.19	CALL	0	40	85.41	TRUE	0	0
2026-09-18	180	214.15	CALL	0	90	84.43	TRUE	0	0
2026-09-18	185	0	CALL	0	117	83.06	TRUE	0	0
2026-09-18	190	225.28	CALL	0	377	81.96	TRUE	0	0
2026-09-18	195	254.25	CALL	0	137	81.08	TRUE	0	0
2026-09-18	200	219.25	CALL	0	125	80.36	TRUE	0	0
2026-09-18	210	215.37	CALL	0	174	78.02	TRUE	0	0
2026-09-18	220	220.45	CALL	0	144	76.66	TRUE	0	0
2026-09-18	230	224.35	CALL	0	224	74.65	TRUE	0	0
2026-09-18	240	0	CALL	0	206	74.37	TRUE	0	0
2026-09-18	250	208.7	CALL	0	952	72.83	TRUE	0	0
2026-09-18	260	172	CALL	0	185	70.95	TRUE	0	0
2026-09-18	270	183.77	CALL	0	162	69.91	TRUE	0	0
2026-09-18	280	183.52	CALL	0	824	68.46	TRUE	0	0
2026-09-18	290	167.4	CALL	0	262	67.44	TRUE	0	0
2026-09-18	300	162.65	CALL	0	524	66.56	TRUE	0	0
2026-09-18	310	148.5	CALL	0	152	65.95	TRUE	0	0
2026-09-18	320	137.21	CALL	1	105	65.13	TRUE	-7.79	-0.05
2026-09-18	330	144	CALL	0	143	64.39	TRUE	0	0
2026-09-18	340	126.04	CALL	0	229	63.82	TRUE	0	0
2026-09-18	350	122	CALL	0	289	63.2	TRUE	0	0
2026-09-18	360	119.86	CALL	2	202	62.91	TRUE	119.86	0
2026-09-18	370	108.75	CALL	0	206	62.39	TRUE	0	0
2026-09-18	380	99.2	CALL	0	265	61.95	TRUE	0	0
2026-09-18	390	100.1	CALL	2	196	61.8	TRUE	7.6	0.08
2026-09-18	400	93.43	CALL	5	707	61.09	TRUE	7.09	0.08
2026-09-18	410	80	CALL	0	314	61.15	TRUE	0	0
2026-09-18	420	74.3	CALL	0	226	60.97	TRUE	0	0
2026-09-18	430	77.18	CALL	7	455	60.88	TRUE	77.18	0
2026-09-18	440	71.7	CALL	22	1237	60.59	TRUE	7.5	0.12
2026-09-18	450	64.8	CALL	23	414	60.98	TRUE	5.27	0.09
2026-09-18	460	64.25	CALL	15	229	60.2	FALSE	9.3	0.17
2026-09-18	470	56.3	CALL	23	429	60.39	FALSE	5.22	0.1
2026-09-18	480	53.95	CALL	11	271	60.58	FALSE	5.95	0.12
2026-09-18	490	48.1	CALL	2	217	60.4	FALSE	3.56	0.08
2026-09-18	500	46.99	CALL	18	757	60.09	FALSE	5.37	0.13
2026-09-18	520	40	CALL	6	162	60.3	FALSE	4.3	0.12
2026-09-18	540	35.55	CALL	18	242	60.33	FALSE	6.41	0.22
2026-09-18	560	29.4	CALL	41	304	60.69	FALSE	3.77	0.15
2026-09-18	580	26.15	CALL	75	132	60.36	FALSE	4.55	0.21
2026-09-18	600	22.4	CALL	63	213	60.83	FALSE	2.01	0.1
2026-09-18	610	19.9	CALL	65	899	61.02	FALSE	19.9	0
2026-09-18	620	18.55	CALL	35	47	61.15	FALSE	2.85	0.18
2026-09-18	630	16.59	CALL	40	24	61	FALSE	16.59	0
2026-09-18	640	15.35	CALL	12	34	61.25	FALSE	15.35	0
2026-09-18	660	13.3	CALL	34	47	61.46	FALSE	0.6	0.05
2026-09-18	85	0	PUT	0	64	139.22	FALSE	0	0
2026-09-18	90	0	PUT	0	143	134.85	FALSE	0	0
2026-09-18	95	0	PUT	0	22	130.72	FALSE	0	0
2026-09-18	100	0.37	PUT	0	643	126.82	FALSE	0	0
2026-09-18	105	0.39	PUT	0	140	123.24	FALSE	0	0
2026-09-18	110	0.35	PUT	0	27	119.71	FALSE	0	0
2026-09-18	115	0.31	PUT	0	15	117.48	FALSE	0	0
2026-09-18	120	0.2	PUT	0	44	113.24	FALSE	0	0
2026-09-18	125	0.24	PUT	0	192	106.07	FALSE	0	0
2026-09-18	130	0.6	PUT	0	386	105.25	FALSE	0	0
2026-09-18	135	0.49	PUT	0	49	102.9	FALSE	0	0
2026-09-18	140	0.45	PUT	0	181	100.71	FALSE	0	0
2026-09-18	145	0	PUT	0	151	95.31	FALSE	0	0
2026-09-18	150	0.57	PUT	20	200	92.34	FALSE	0.57	0
2026-09-18	155	0.71	PUT	0	276	88.81	FALSE	0	0
2026-09-18	160	0.93	PUT	0	395	92.32	FALSE	0	0
2026-09-18	165	0.93	PUT	0	254	91.32	FALSE	0	0
2026-09-18	170	0.57	PUT	0	534	88.7	FALSE	0	0
2026-09-18	175	1.04	PUT	10	293	86.03	FALSE	1.04	0
2026-09-18	180	1.19	PUT	0	1206	82.72	FALSE	0	0
2026-09-18	185	1	PUT	1	289	82.32	FALSE	1	0
2026-09-18	190	1.2	PUT	0	279	80.79	FALSE	0	0
2026-09-18	195	1	PUT	1	119	79.26	FALSE	1	0
2026-09-18	200	1.25	PUT	3	134	78.07	FALSE	1.25	0
2026-09-18	210	2.22	PUT	0	264	77	FALSE	0	0
2026-09-18	220	1.55	PUT	0	144	73.49	FALSE	0	0
2026-09-18	230	1.96	PUT	0	206	72.95	FALSE	0	0
2026-09-18	240	2.68	PUT	0	567	70.96	FALSE	0	0
2026-09-18	250	3.17	PUT	0	443	70.02	FALSE	0	0
2026-09-18	260	3.21	PUT	0	591	69.68	FALSE	0	0
2026-09-18	270	4.54	PUT	0	520	67.03	FALSE	0	0
2026-09-18	280	5.54	PUT	0	232	66.39	FALSE	0	0
2026-09-18	290	6.37	PUT	0	455	66.28	FALSE	0	0
2026-09-18	300	7.1	PUT	12	1071	65.48	FALSE	-0.3	-0.04
2026-09-18	310	8.45	PUT	1	357	64.74	FALSE	0.6	0.08
2026-09-18	320	9.8	PUT	4	324	64.26	FALSE	-0.5	-0.05
2026-09-18	330	11.04	PUT	16	394	63.5	FALSE	-0.99	-0.08
2026-09-18	340	14.05	PUT	28	257	63.08	FALSE	-0.05	-0
2026-09-18	350	15.9	PUT	20	1017	62.8	FALSE	-0.47	-0.03
2026-09-18	360	17.45	PUT	37	179	62.38	FALSE	-1.03	-0.06
2026-09-18	370	20.95	PUT	30	176	62.16	FALSE	-0.6	-0.03
2026-09-18	380	23.95	PUT	33	292	61.96	FALSE	0.4	0.02
2026-09-18	390	27.15	PUT	40	244	61.23	FALSE	-1.35	-0.05
2026-09-18	400	31.1	PUT	14	149	61.07	FALSE	-0.3	-0.01
2026-09-18	410	34.85	PUT	8	145	61.22	FALSE	-0.8	-0.02
2026-09-18	420	37.55	PUT	12	288	60.99	FALSE	-3	-0.07
2026-09-18	430	44.5	PUT	27	1654	60.8	FALSE	-0.15	-0
2026-09-18	440	46.8	PUT	9	133	60.21	FALSE	-3.25	-0.06
2026-09-18	450	53.3	PUT	22	122	60.45	FALSE	-0.9	-0.02
2026-09-18	460	58.65	PUT	33	31	60.49	TRUE	-1.95	-0.03
2026-09-18	470	62.75	PUT	44	188	60.74	TRUE	-3.15	-0.05
2026-09-18	480	70.62	PUT	4	322	60.66	TRUE	70.62	0
2026-09-18	490	76.1	PUT	1	9	60.47	TRUE	76.1	0
2026-09-18	500	80.9	PUT	2	7	60.59	TRUE	80.9	0
2026-09-18	520	117	PUT	0	16	60.47	TRUE	0	0
2026-09-18	540	109.91	PUT	0	10	60.08	TRUE	0	0
2026-09-18	560	148.6	PUT	0	1	59.88	TRUE	0	0
2026-09-18	580	165.8	PUT	0	1	60.11	TRUE	0	0
2026-09-18	600	0	PUT	0	0	60.28	TRUE	0	0
2026-09-18	610	0	PUT	0	0	60.03	TRUE	0	0
2026-09-18	620	0	PUT	0	0	60.12	TRUE	0	0
2026-09-18	630	0	PUT	0	0	60.19	TRUE	0	0
2026-09-18	640	0	PUT	0	0	60.3	TRUE	0	0
2026-09-18	660	261	PUT	0	1	60.35	TRUE	0	0
2026-10-16	170	0	CALL	0	5	84.93	TRUE	0	0
2026-10-16	175	0	CALL	0	1	81.49	TRUE	0	0
2026-10-16	180	0	CALL	0	2	80.57	TRUE	0	0
2026-10-16	185	0	CALL	0	2	79.81	TRUE	0	0
2026-10-16	190	254.8	CALL	1	5	78.56	TRUE	254.8	0
2026-10-16	195	250	CALL	1	3	77.48	TRUE	250	0
2026-10-16	200	0	CALL	0	3	77.41	TRUE	0	0
2026-10-16	210	0	CALL	0	0	75.3	TRUE	0	0
2026-10-16	220	232.55	CALL	0	14	73.61	TRUE	0	0
2026-10-16	230	0	CALL	0	16	72.54	TRUE	0	0
2026-10-16	240	214.35	CALL	0	18	71.25	TRUE	0	0
2026-10-16	250	205.5	CALL	0	7	69.99	TRUE	0	0
2026-10-16	260	196.55	CALL	0	8	68.72	TRUE	0	0
2026-10-16	270	0	CALL	0	3	67.79	TRUE	0	0
2026-10-16	280	186.32	CALL	0	36	66.83	TRUE	0	0
2026-10-16	290	133.25	CALL	0	12	66.07	TRUE	0	0
2026-10-16	300	166.3	CALL	2	5	64.81	TRUE	-0.25	-0
2026-10-16	310	159.13	CALL	0	33	64.69	TRUE	0	0
2026-10-16	320	130.05	CALL	0	11	64.02	TRUE	0	0
2026-10-16	330	110.29	CALL	0	19	63.44	TRUE	0	0
2026-10-16	340	125.24	CALL	0	38	62.92	TRUE	0	0
2026-10-16	350	117.1	CALL	0	171	62.23	TRUE	0	0
2026-10-16	360	110	CALL	4	32	61.95	TRUE	110	0
2026-10-16	370	108.75	CALL	0	53	61.66	TRUE	0	0
2026-10-16	380	109.49	CALL	0	26	61.24	TRUE	0	0
2026-10-16	390	99.45	CALL	0	90	61.08	TRUE	0	0
2026-10-16	400	103.32	CALL	1	81	60.79	TRUE	9.84	0.11
2026-10-16	410	90.75	CALL	0	49	60.58	TRUE	0	0
2026-10-16	420	86.66	CALL	1	215	60.44	TRUE	86.66	0
2026-10-16	430	82.15	CALL	2	108	60.03	TRUE	82.15	0
2026-10-16	440	79.17	CALL	3	614	60.4	TRUE	6.75	0.09
2026-10-16	450	73.82	CALL	13	431	59.98	TRUE	6.32	0.09
2026-10-16	460	70.95	CALL	3	147	60.2	FALSE	7.64	0.12
2026-10-16	470	65.12	CALL	2	86	59.82	FALSE	65.12	0
2026-10-16	480	55.15	CALL	0	188	59.88	FALSE	0	0
2026-10-16	490	51.15	CALL	0	45	60.07	FALSE	0	0
2026-10-16	500	54.75	CALL	6	279	59.98	FALSE	7.25	0.15
2026-10-16	520	45.6	CALL	3	132	59.61	FALSE	3.95	0.09
2026-10-16	540	40.15	CALL	6	313	59.82	FALSE	3.45	0.09
2026-10-16	560	37.55	CALL	10	243	59.94	FALSE	5.8	0.18
2026-10-16	580	32.2	CALL	2	220	60.11	FALSE	4.95	0.18
2026-10-16	600	27.94	CALL	7	94	60.2	FALSE	4.09	0.17
2026-10-16	610	25.44	CALL	2	25	60.33	FALSE	3.29	0.15
2026-10-16	620	23.74	CALL	11	33	60.43	FALSE	23.74	0
2026-10-16	630	22.15	CALL	8	212	60.53	FALSE	22.15	0
2026-10-16	640	20.75	CALL	2	62	60.37	FALSE	20.75	0
2026-10-16	660	18	CALL	10	22	60.65	FALSE	1.95	0.12
2026-10-16	170	1.56	PUT	0	110	81.07	FALSE	0	0
2026-10-16	175	0	PUT	0	9	79.62	FALSE	0	0
2026-10-16	180	1.4	PUT	0	48	78.01	FALSE	0	0
2026-10-16	185	1.1	PUT	0	31	75.72	FALSE	0	0
2026-10-16	190	1.85	PUT	0	43	75.71	FALSE	0	0
2026-10-16	195	1.85	PUT	0	11	74.47	FALSE	0	0
2026-10-16	200	1.55	PUT	0	13	72.2	FALSE	0	0
2026-10-16	210	1.89	PUT	0	6	70.86	FALSE	0	0
2026-10-16	220	2.2	PUT	1	22	69.29	FALSE	2.2	0
2026-10-16	230	0	PUT	0	24	70.48	FALSE	0	0
2026-10-16	240	4.55	PUT	0	104	68.49	FALSE	0	0
2026-10-16	250	4.28	PUT	0	154	66.79	FALSE	0	0
2026-10-16	260	7.3	PUT	0	97	65.75	FALSE	0	0
2026-10-16	270	6.45	PUT	0	203	65.55	FALSE	0	0
2026-10-16	280	7.3	PUT	0	79	64.98	FALSE	0	0
2026-10-16	290	8.03	PUT	0	156	63.6	FALSE	0	0
2026-10-16	300	9.15	PUT	0	317	62.78	FALSE	0	0
2026-10-16	310	11.55	PUT	0	64	62.33	FALSE	0	0
2026-10-16	320	13.02	PUT	5	326	62.13	FALSE	0.32	0.03
2026-10-16	330	14.7	PUT	0	257	61.66	FALSE	0	0
2026-10-16	340	17.01	PUT	6	72	61.19	FALSE	17.01	0
2026-10-16	350	21	PUT	1	73	61.23	FALSE	21	0
2026-10-16	360	22	PUT	20	92	60.94	FALSE	-1	-0.04
2026-10-16	370	25.5	PUT	4	65	60.78	FALSE	-0.65	-0.02
2026-10-16	380	31.87	PUT	0	1892	60.84	FALSE	0	0
2026-10-16	390	33.45	PUT	0	71	60.29	FALSE	0	0
2026-10-16	400	34.5	PUT	1	340	60.09	FALSE	-2.9	-0.08
2026-10-16	410	38.65	PUT	14	545	59.94	FALSE	-2.95	-0.07
2026-10-16	420	43.3	PUT	8	41	59.81	FALSE	-3	-0.06
2026-10-16	430	48	PUT	20	61	59.44	FALSE	48	0
2026-10-16	440	54.42	PUT	4	24	59.37	FALSE	54.42	0
2026-10-16	450	58.96	PUT	1	21	59.63	FALSE	58.96	0
2026-10-16	460	73.94	PUT	0	13	59.87	TRUE	0	0
2026-10-16	470	68.3	PUT	15	30	59.84	TRUE	68.3	0
2026-10-16	480	78.9	PUT	0	55	59.45	TRUE	0	0
2026-10-16	490	81.75	PUT	1	32	59.8	TRUE	81.75	0
2026-10-16	500	86.3	PUT	5	28	59.66	TRUE	86.3	0
2026-10-16	520	113.35	PUT	0	301	59.69	TRUE	0	0
2026-10-16	540	0	PUT	0	0	59.71	TRUE	0	0
2026-10-16	560	0	PUT	0	0	59.55	TRUE	0	0
2026-10-16	580	0	PUT	0	0	59.4	TRUE	0	0
2026-10-16	600	187.2	PUT	0	3	59.41	TRUE	0	0
2026-10-16	610	0	PUT	0	0	59.45	TRUE	0	0
2026-10-16	620	0	PUT	0	0	59.73	TRUE	0	0
2026-10-16	630	0	PUT	0	0	59.64	TRUE	0	0
2026-10-16	640	0	PUT	0	0	59.72	TRUE	0	0
2026-10-16	660	0	PUT	0	0	59.73	TRUE	0	0
2026-11-20	135	0	CALL	0	4	90.14	TRUE	0	0
2026-11-20	140	0	CALL	0	2	88.07	TRUE	0	0
2026-11-20	145	0	CALL	0	0	85.79	TRUE	0	0
2026-11-20	150	0	CALL	0	1	84.83	TRUE	0	0
2026-11-20	155	0	CALL	0	0	83.81	TRUE	0	0
2026-11-20	160	0	CALL	0	1	83.55	TRUE	0	0
2026-11-20	165	0	CALL	0	2	81.61	TRUE	0	0
2026-11-20	170	0	CALL	0	1	81.18	TRUE	0	0
2026-11-20	175	0	CALL	0	3	79.63	TRUE	0	0
2026-11-20	180	0	CALL	0	8	78.74	TRUE	0	0
2026-11-20	185	251.85	CALL	0	2	77.94	TRUE	0	0
2026-11-20	190	271.24	CALL	0	9	77.75	TRUE	0	0
2026-11-20	195	259.8	CALL	5	7	76.18	TRUE	259.8	0
2026-11-20	200	0	CALL	0	9	75.59	TRUE	0	0
2026-11-20	210	243.45	CALL	0	8	73.89	TRUE	0	0
2026-11-20	220	0	CALL	0	16	72.7	TRUE	0	0
2026-11-20	230	0	CALL	0	3	71.51	TRUE	0	0
2026-11-20	240	216.8	CALL	0	17	70.4	TRUE	0	0
2026-11-20	250	210.78	CALL	0	25	69.33	TRUE	0	0
2026-11-20	260	173.14	CALL	0	33	68.52	TRUE	0	0
2026-11-20	270	182.55	CALL	0	16	67.35	TRUE	0	0
2026-11-20	280	191.6	CALL	0	50	66.49	TRUE	0	0
2026-11-20	290	162.7	CALL	0	19	65.73	TRUE	0	0
2026-11-20	300	163	CALL	0	85	64.9	TRUE	0	0
2026-11-20	310	154.55	CALL	0	60	64.33	TRUE	0	0
2026-11-20	320	134.35	CALL	0	14	63.74	TRUE	0	0
2026-11-20	330	146.85	CALL	0	23	63.39	TRUE	0	0
2026-11-20	340	120.6	CALL	0	47	63.14	TRUE	0	0
2026-11-20	350	128	CALL	0	55	62.49	TRUE	0	0
2026-11-20	360	128.2	CALL	0	31	62.02	TRUE	0	0
2026-11-20	370	122.85	CALL	0	248	61.82	TRUE	0	0
2026-11-20	380	91.9	CALL	0	276	61.55	TRUE	0	0
2026-11-20	390	97.65	CALL	0	138	61.24	TRUE	0	0
2026-11-20	400	101	CALL	0	99	61.04	TRUE	0	0
2026-11-20	410	103.83	CALL	2	105	60.89	TRUE	103.83	0
2026-11-20	420	87.05	CALL	0	103	60.75	TRUE	0	0
2026-11-20	430	87.15	CALL	5	255	60.64	TRUE	87.15	0
2026-11-20	440	87.5	CALL	1	190	60.49	TRUE	2.5	0.03
2026-11-20	450	81.13	CALL	12	421	60.43	TRUE	81.13	0
2026-11-20	460	76.27	CALL	2	50	60.46	FALSE	76.27	0
2026-11-20	470	73.48	CALL	3	46	60.36	FALSE	73.48	0
2026-11-20	480	70	CALL	1	134	60.07	FALSE	70	0
2026-11-20	490	59.37	CALL	0	112	60	FALSE	0	0
2026-11-20	500	61.4	CALL	3	213	59.97	FALSE	61.4	0
2026-11-20	520	56.1	CALL	6	163	59.98	FALSE	56.1	0
2026-11-20	540	45.35	CALL	0	77	60.19	FALSE	0	0
2026-11-20	560	39.3	CALL	10	153	60.2	FALSE	-0.5	-0.01
2026-11-20	580	40.45	CALL	7	43	60.35	FALSE	40.45	0
2026-11-20	600	34.1	CALL	4	291	60.41	FALSE	0.86	0.03
2026-11-20	610	31.7	CALL	0	599	60.43	FALSE	0	0
2026-11-20	620	29.36	CALL	0	285	60.57	FALSE	0	0
2026-11-20	630	28.7	CALL	24	235	60.67	FALSE	28.7	0
2026-11-20	640	27.1	CALL	77	114	60.8	FALSE	2.4	0.1
2026-11-20	660	24.25	CALL	78	103	60.92	FALSE	24.25	0
2026-11-20	135	0.8	PUT	0	33	88.28	FALSE	0	0
2026-11-20	140	0.85	PUT	0	127	86.64	FALSE	0	0
2026-11-20	145	0	PUT	0	8	84.63	FALSE	0	0
2026-11-20	150	1.1	PUT	0	13	82.84	FALSE	0	0
2026-11-20	155	1.02	PUT	0	31	81.09	FALSE	0	0
2026-11-20	160	1.35	PUT	0	21	79.14	FALSE	0	0
2026-11-20	165	0	PUT	0	23	77.57	FALSE	0	0
2026-11-20	170	1.87	PUT	0	26	77.78	FALSE	0	0
2026-11-20	175	1.9	PUT	0	36	76.26	FALSE	0	0
2026-11-20	180	2.12	PUT	2	13	74.64	FALSE	2.12	0
2026-11-20	185	2.04	PUT	5	35	74.29	FALSE	2.04	0
2026-11-20	190	2.12	PUT	4	19	73.1	FALSE	2.12	0
2026-11-20	195	2.21	PUT	1	4	71.36	FALSE	2.21	0
2026-11-20	200	3.37	PUT	0	82	73.66	FALSE	0	0
2026-11-20	210	0	PUT	0	21	71.8	FALSE	0	0
2026-11-20	220	3.6	PUT	1	36	70.73	FALSE	-0.06	-0.02
2026-11-20	230	6.44	PUT	0	29	70.09	FALSE	0	0
2026-11-20	240	7.56	PUT	0	148	67.57	FALSE	0	0
2026-11-20	250	6.5	PUT	0	66	66.57	FALSE	0	0
2026-11-20	260	7.76	PUT	0	150	65.84	FALSE	0	0
2026-11-20	270	8.28	PUT	0	314	65.17	FALSE	0	0
2026-11-20	280	9.72	PUT	0	75	64.44	FALSE	0	0
2026-11-20	290	14.5	PUT	0	148	63.04	FALSE	0	0
2026-11-20	300	13.3	PUT	0	265	62.66	FALSE	0	0
2026-11-20	310	14.5	PUT	6	90	62.32	FALSE	-1	-0.06
2026-11-20	320	17.15	PUT	30	132	61.74	FALSE	-0.55	-0.03
2026-11-20	330	18.85	PUT	3	95	61.33	FALSE	18.85	0
2026-11-20	340	22.1	PUT	2	62	61.74	FALSE	22.1	0
2026-11-20	350	25.38	PUT	0	120	61.06	FALSE	0	0
2026-11-20	360	27.05	PUT	5	162	61.04	FALSE	27.05	0
2026-11-20	370	31.29	PUT	0	98	60.78	FALSE	0	0
2026-11-20	380	35.95	PUT	2	190	60.57	FALSE	1	0.03
2026-11-20	390	40.5	PUT	0	19	60.28	FALSE	0	0
2026-11-20	400	44	PUT	1	40	59.91	FALSE	44	0
2026-11-20	410	47.85	PUT	0	35	60.03	FALSE	0	0
2026-11-20	420	49	PUT	1	48	59.72	FALSE	49	0
2026-11-20	430	56.45	PUT	11	61	60.06	FALSE	56.45	0
2026-11-20	440	63.5	PUT	0	29	59.99	FALSE	0	0
2026-11-20	450	66.77	PUT	14	27	59.98	FALSE	-0.58	-0.01
2026-11-20	460	75.18	PUT	0	14	59.97	TRUE	0	0
2026-11-20	470	79.9	PUT	0	26	59.9	TRUE	0	0
2026-11-20	480	98.6	PUT	0	6	59.72	TRUE	0	0
2026-11-20	490	92.5	PUT	0	7	59.66	TRUE	0	0
2026-11-20	500	98.85	PUT	0	21	59.77	TRUE	0	0
2026-11-20	520	112.15	PUT	0	13	59.44	TRUE	0	0
2026-11-20	540	126.14	PUT	0	29	59.83	TRUE	0	0
2026-11-20	560	158.15	PUT	0	3	59.88	TRUE	0	0
2026-11-20	580	175.5	PUT	0	8	59.62	TRUE	0	0
2026-11-20	600	0	PUT	0	0	59.74	TRUE	0	0
2026-11-20	610	0	PUT	0	0	59.75	TRUE	0	0
2026-11-20	620	0	PUT	0	0	59.77	TRUE	0	0
2026-11-20	630	0	PUT	0	1	59.71	TRUE	0	0
2026-11-20	640	0	PUT	0	0	59.85	TRUE	0	0
2026-11-20	660	0	PUT	0	0	59.91	TRUE	0	0
2026-12-18	65	0	CALL	0	2	113.13	TRUE	0	0
2026-12-18	70	0	CALL	0	2	108.78	TRUE	0	0
2026-12-18	75	0	CALL	0	5	106.81	TRUE	0	0
2026-12-18	80	0	CALL	0	11	102.8	TRUE	0	0
2026-12-18	85	0	CALL	0	2	102.02	TRUE	0	0
2026-12-18	90	0	CALL	0	6	98.85	TRUE	0	0
2026-12-18	95	0	CALL	0	105	95.27	TRUE	0	0
2026-12-18	100	0	CALL	0	11	94.36	TRUE	0	0
2026-12-18	105	337.35	CALL	0	3	92.84	TRUE	0	0
2026-12-18	110	311.7	CALL	0	153	89.22	TRUE	0	0
2026-12-18	115	297.8	CALL	0	9	90.05	TRUE	0	0
2026-12-18	120	0	CALL	0	9	87.42	TRUE	0	0
2026-12-18	125	0	CALL	0	14	86.19	TRUE	0	0
2026-12-18	130	289.42	CALL	0	43	85.77	TRUE	0	0
2026-12-18	135	0	CALL	0	25	83.07	TRUE	0	0
2026-12-18	140	0	CALL	0	46	83.02	TRUE	0	0
2026-12-18	145	259.05	CALL	0	51	80.72	TRUE	0	0
2026-12-18	150	299.37	CALL	0	50	80.04	TRUE	0	0
2026-12-18	155	0	CALL	0	153	79.26	TRUE	0	0
2026-12-18	160	286.3	CALL	0	47	79.13	TRUE	0	0
2026-12-18	165	0	CALL	0	50	77.51	TRUE	0	0
2026-12-18	170	235.25	CALL	0	151	75.76	TRUE	0	0
2026-12-18	175	230.35	CALL	0	246	76.14	TRUE	0	0
2026-12-18	180	0	CALL	0	122	74.55	TRUE	0	0
2026-12-18	185	0	CALL	0	81	74.39	TRUE	0	0
2026-12-18	190	248.11	CALL	0	448	73.52	TRUE	0	0
2026-12-18	195	257.35	CALL	0	112	72.28	TRUE	0	0
2026-12-18	200	261	CALL	0	265	72	TRUE	0	0
2026-12-18	210	258.15	CALL	0	239	71.13	TRUE	0	0
2026-12-18	220	236.81	CALL	0	230	69.97	TRUE	0	0
2026-12-18	230	238.64	CALL	1	157	68.83	TRUE	238.64	0
2026-12-18	240	221.28	CALL	0	360	67.74	TRUE	0	0
2026-12-18	250	188.1	CALL	0	303	67.1	TRUE	0	0
2026-12-18	260	191.45	CALL	0	186	66.1	TRUE	0	0
2026-12-18	270	182.3	CALL	0	259	65.57	TRUE	0	0
2026-12-18	280	187.4	CALL	0	231	64.88	TRUE	0	0
2026-12-18	290	176.15	CALL	0	184	64.26	TRUE	0	0
2026-12-18	300	177.45	CALL	0	315	63.64	TRUE	0	0
2026-12-18	310	164.65	CALL	0	674	63.22	TRUE	0	0
2026-12-18	320	168.4	CALL	1	691	62.72	TRUE	168.4	0
2026-12-18	330	146.34	CALL	0	176	62.31	TRUE	0	0
2026-12-18	340	132.17	CALL	1	222	61.55	TRUE	132.17	0
2026-12-18	350	136.63	CALL	0	1065	61.54	TRUE	0	0
2026-12-18	360	112.3	CALL	0	260	61.26	TRUE	0	0
2026-12-18	370	105.2	CALL	0	77	60.88	TRUE	0	0
2026-12-18	380	120.01	CALL	0	344	60.53	TRUE	0	0
2026-12-18	390	118.8	CALL	2	210	60.14	TRUE	118.8	0
2026-12-18	400	104.7	CALL	0	384	60.15	TRUE	0	0
2026-12-18	410	100	CALL	0	104	59.93	TRUE	0	0
2026-12-18	420	94.55	CALL	0	192	59.88	TRUE	0	0
2026-12-18	430	89.25	CALL	0	225	59.75	TRUE	0	0
2026-12-18	440	93.68	CALL	40	194	59.65	TRUE	8.17	0.1
2026-12-18	450	81.02	CALL	0	163	59.58	TRUE	0	0
2026-12-18	460	85.77	CALL	5	123	59.32	FALSE	85.77	0
2026-12-18	470	78.93	CALL	1	91	59.47	FALSE	78.93	0
2026-12-18	480	72.95	CALL	0	131	59.39	FALSE	0	0
2026-12-18	490	67.1	CALL	2	81	59.12	FALSE	67.1	0
2026-12-18	500	68	CALL	6	344	59.06	FALSE	6	0.1
2026-12-18	520	59.08	CALL	1	597	59.33	FALSE	59.08	0
2026-12-18	540	51	CALL	5	71	59.07	FALSE	1.95	0.04
2026-12-18	560	43.83	CALL	0	223	59.14	FALSE	0	0
2026-12-18	580	44.5	CALL	11	71	59.22	FALSE	4.55	0.11
2026-12-18	600	40.1	CALL	14	134	59.45	FALSE	3.6	0.1
2026-12-18	610	35.91	CALL	50	186	59.53	FALSE	0.44	0.01
2026-12-18	620	31.43	CALL	0	87	59.52	FALSE	0	0
2026-12-18	630	30.55	CALL	6	70	59.71	FALSE	-0.95	-0.03
2026-12-18	640	29.05	CALL	55	29	59.71	FALSE	29.05	0
2026-12-18	660	28.64	CALL	146	35	59.84	FALSE	28.64	0
2026-12-18	65	0	PUT	0	42	117.53	FALSE	0	0
2026-12-18	70	0	PUT	0	140	121.37	FALSE	0	0
2026-12-18	75	1.08	PUT	0	89	117.45	FALSE	0	0
2026-12-18	80	0.49	PUT	0	48	113.63	FALSE	0	0
2026-12-18	85	0	PUT	0	136	110.47	FALSE	0	0
2026-12-18	90	0	PUT	0	96	106.78	FALSE	0	0
2026-12-18	95	0	PUT	0	104	103.38	FALSE	0	0
2026-12-18	100	0.43	PUT	0	240	96.16	FALSE	0	0
2026-12-18	105	0.41	PUT	0	60	96.12	FALSE	0	0
2026-12-18	110	0.5	PUT	0	89	95.91	FALSE	0	0
2026-12-18	115	0.81	PUT	0	143	92.92	FALSE	0	0
2026-12-18	120	0.8	PUT	0	658	83.51	FALSE	0	0
2026-12-18	125	0.86	PUT	0	275	88.39	FALSE	0	0
2026-12-18	130	0	PUT	0	550	81.44	FALSE	0	0
2026-12-18	135	1.25	PUT	0	80	84.4	FALSE	0	0
2026-12-18	140	1.17	PUT	0	89	81.84	FALSE	0	0
2026-12-18	145	1	PUT	0	238	77.45	FALSE	0	0
2026-12-18	150	1.21	PUT	0	102	79.42	FALSE	0	0
2026-12-18	155	1.29	PUT	0	239	73.89	FALSE	0	0
2026-12-18	160	1.41	PUT	0	224	74.29	FALSE	0	0
2026-12-18	165	1.53	PUT	1	319	73.33	FALSE	1.53	0
2026-12-18	170	1.65	PUT	2	1216	73.17	FALSE	1.65	0
2026-12-18	175	1.78	PUT	1	164	71.37	FALSE	1.78	0
2026-12-18	180	2.21	PUT	0	989	73.83	FALSE	0	0
2026-12-18	185	2.98	PUT	0	338	74	FALSE	0	0
2026-12-18	190	3	PUT	0	269	71.06	FALSE	0	0
2026-12-18	195	3.32	PUT	0	418	69.2	FALSE	0	0
2026-12-18	200	4.5	PUT	1	324	68.94	FALSE	1.5	0.5
2026-12-18	210	3.92	PUT	0	71	70.3	FALSE	0	0
2026-12-18	220	4.57	PUT	0	211	67.49	FALSE	0	0
2026-12-18	230	5.34	PUT	1	318	66.08	FALSE	5.34	0
2026-12-18	240	6.43	PUT	5	333	65.56	FALSE	6.43	0
2026-12-18	250	8	PUT	0	1636	64.67	FALSE	0	0
2026-12-18	260	9.09	PUT	0	170	64.16	FALSE	0	0
2026-12-18	270	10.1	PUT	0	83	64.39	FALSE	0	0
2026-12-18	280	12.4	PUT	0	223	63.26	FALSE	0	0
2026-12-18	290	13.7	PUT	0	87	62.83	FALSE	0	0
2026-12-18	300	15.5	PUT	0	1693	62.6	FALSE	0	0
2026-12-18	310	17.9	PUT	0	150	61.94	FALSE	0	0
2026-12-18	320	19.55	PUT	37	145	61.59	FALSE	19.55	0
2026-12-18	330	22.91	PUT	0	139	61.14	FALSE	0	0
2026-12-18	340	25.55	PUT	0	172	60.88	FALSE	0	0
2026-12-18	350	28.7	PUT	0	139	60.62	FALSE	0	0
2026-12-18	360	31.54	PUT	17	652	60.4	FALSE	-0.66	-0.02
2026-12-18	370	35.15	PUT	5	289	60.39	FALSE	-0.65	-0.02
2026-12-18	380	38.65	PUT	40	382	60.12	FALSE	-0.85	-0.02
2026-12-18	390	42.65	PUT	80	184	59.94	FALSE	-0.85	-0.02
2026-12-18	400	46.85	PUT	4	83	59.7	FALSE	-0.85	-0.02
2026-12-18	410	53.4	PUT	0	31	59.55	FALSE	0	0
2026-12-18	420	60.16	PUT	0	162	59.51	FALSE	0	0
2026-12-18	430	67.7	PUT	0	15	59.28	FALSE	0	0
2026-12-18	440	72.3	PUT	0	19	59.26	FALSE	0	0
2026-12-18	450	71.1	PUT	13	54	59.13	FALSE	71.1	0
2026-12-18	460	75.13	PUT	10	10	59.2	TRUE	75.13	0
2026-12-18	470	84	PUT	0	9	59.21	TRUE	0	0
2026-12-18	480	0	PUT	0	5	58.97	TRUE	0	0
2026-12-18	490	102.35	PUT	0	1	59.04	TRUE	0	0
2026-12-18	500	124.37	PUT	0	12	58.82	TRUE	0	0
2026-12-18	520	0	PUT	0	1	58.84	TRUE	0	0
2026-12-18	540	127.9	PUT	0	11	58.79	TRUE	0	0
2026-12-18	560	161.2	PUT	0	6	59.03	TRUE	0	0
2026-12-18	580	177.15	PUT	0	10	58.84	TRUE	0	0
2026-12-18	600	202	PUT	0	1	58.87	TRUE	0	0
2026-12-18	610	182	PUT	0	4	58.92	TRUE	0	0
2026-12-18	620	0	PUT	0	0	58.98	TRUE	0	0
2026-12-18	630	0	PUT	0	0	59.08	TRUE	0	0
2026-12-18	640	0	PUT	0	0	59.06	TRUE	0	0
2026-12-18	660	0	PUT	0	0	59.22	TRUE	0	0
2027-01-15	65	391	CALL	0	19	111.64	TRUE	0	0
2027-01-15	70	0	CALL	0	2	109.85	TRUE	0	0
2027-01-15	75	0	CALL	0	2	107.45	TRUE	0	0
2027-01-15	80	0	CALL	0	38	104.18	TRUE	0	0
2027-01-15	85	342.52	CALL	0	23	101.89	TRUE	0	0
2027-01-15	90	0	CALL	0	35	100.72	TRUE	0	0
2027-01-15	95	319.8	CALL	0	47	97.75	TRUE	0	0
2027-01-15	100	321.82	CALL	0	243	95.55	TRUE	0	0
2027-01-15	105	0	CALL	0	26	94.58	TRUE	0	0
2027-01-15	110	0	CALL	0	19	89.88	TRUE	0	0
2027-01-15	115	313.87	CALL	0	17	90.35	TRUE	0	0
2027-01-15	120	0	CALL	0	59	88.8	TRUE	0	0
2027-01-15	125	318.7	CALL	1	45	85.42	TRUE	318.7	0
2027-01-15	130	283.15	CALL	0	98	85.5	TRUE	0	0
2027-01-15	135	321.9	CALL	0	1267	81.95	TRUE	0	0
2027-01-15	140	317.4	CALL	0	105	81.74	TRUE	0	0
2027-01-15	145	312.55	CALL	0	43	80.66	TRUE	0	0
2027-01-15	150	306.95	CALL	0	824	79.37	TRUE	0	0
2027-01-15	155	295	CALL	0	752	78.56	TRUE	0	0
2027-01-15	160	265.19	CALL	0	208	77.54	TRUE	0	0
2027-01-15	165	0	CALL	0	85	76.76	TRUE	0	0
2027-01-15	170	271.29	CALL	0	140	75.93	TRUE	0	0
2027-01-15	175	253.65	CALL	0	166	75.17	TRUE	0	0
2027-01-15	180	283.68	CALL	1	161	74.26	TRUE	283.68	0
2027-01-15	185	274.45	CALL	0	722	73.42	TRUE	0	0
2027-01-15	190	254.17	CALL	0	603	73.13	TRUE	0	0
2027-01-15	195	239.66	CALL	0	146	72.47	TRUE	0	0
2027-01-15	200	261.08	CALL	0	397	71.93	TRUE	0	0
2027-01-15	210	233.7	CALL	0	950	70.91	TRUE	0	0
2027-01-15	220	239.58	CALL	0	511	69.66	TRUE	0	0
2027-01-15	230	227.65	CALL	1	2272	68.44	TRUE	227.65	0
2027-01-15	240	202	CALL	0	597	67.57	TRUE	0	0
2027-01-15	250	216.7	CALL	1	928	67.09	TRUE	-4.3	-0.02
2027-01-15	260	182.25	CALL	0	508	66.03	TRUE	0	0
2027-01-15	270	159.82	CALL	0	609	65.37	TRUE	0	0
2027-01-15	280	190	CALL	0	542	64.59	TRUE	0	0
2027-01-15	290	183.15	CALL	0	694	63.99	TRUE	0	0
2027-01-15	300	180	CALL	5	1068	63.33	TRUE	180	0
2027-01-15	310	177.09	CALL	1	647	62.71	TRUE	177.09	0
2027-01-15	320	165	CALL	5	418	62.24	TRUE	165	0
2027-01-15	330	154.98	CALL	0	505	61.95	TRUE	0	0
2027-01-15	340	150.5	CALL	0	232	61.47	TRUE	0	0
2027-01-15	350	140.5	CALL	0	829	60.99	TRUE	0	0
2027-01-15	360	132.78	CALL	1	260	60.68	TRUE	132.78	0
2027-01-15	370	114.85	CALL	0	176	60.48	TRUE	0	0
2027-01-15	380	131.67	CALL	1	475	60.22	TRUE	131.67	0
2027-01-15	390	113.85	CALL	0	183	60	TRUE	0	0
2027-01-15	400	116.5	CALL	2	828	59.55	TRUE	6.1	0.06
2027-01-15	410	105.1	CALL	0	259	59.6	TRUE	0	0
2027-01-15	420	109.5	CALL	1	352	59.49	TRUE	109.5	0
2027-01-15	430	98.43	CALL	4	153	59.31	TRUE	98.43	0
2027-01-15	440	100	CALL	12	232	59.05	TRUE	4.08	0.04
2027-01-15	450	94.34	CALL	11	1017	59.08	TRUE	7.21	0.08
2027-01-15	460	81.05	CALL	0	292	59.14	FALSE	0	0
2027-01-15	470	81.05	CALL	2	221	59	FALSE	2.78	0.04
2027-01-15	480	73.35	CALL	0	114	59.11	FALSE	0	0
2027-01-15	490	69.49	CALL	0	172	58.76	FALSE	0	0
2027-01-15	500	71.56	CALL	2	995	58.89	FALSE	6.14	0.09
2027-01-15	510	63.8	CALL	0	29	58.78	FALSE	0	0
2027-01-15	520	66.22	CALL	3	213	58.7	FALSE	5.52	0.09
2027-01-15	530	63.15	CALL	2	26	58.65	FALSE	6.4	0.11
2027-01-15	540	60.5	CALL	12	161	58.66	FALSE	5.9	0.11
2027-01-15	550	58.3	CALL	3	117	58.56	FALSE	5.8	0.11
2027-01-15	560	54.4	CALL	1	557	58.63	FALSE	54.4	0
2027-01-15	580	49.4	CALL	25	51	58.65	FALSE	4.2	0.09
2027-01-15	600	44.5	CALL	35	557	58.84	FALSE	3.73	0.09
2027-01-15	610	42.5	CALL	1	87	58.92	FALSE	3.95	0.1
2027-01-15	620	40.4	CALL	24	315	58.97	FALSE	40.4	0
2027-01-15	630	39.95	CALL	90	393	59.02	FALSE	39.95	0
2027-01-15	640	37.81	CALL	60	151	59	FALSE	4.81	0.15
2027-01-15	660	31.2	CALL	45	144	59.14	FALSE	0.96	0.03
2027-01-15	65	0.67	PUT	0	38	121.87	FALSE	0	0
2027-01-15	70	0.7	PUT	0	136	117.59	FALSE	0	0
2027-01-15	75	1.11	PUT	0	91	113.64	FALSE	0	0
2027-01-15	80	0	PUT	0	320	108.78	FALSE	0	0
2027-01-15	85	0	PUT	0	132	103.38	FALSE	0	0
2027-01-15	90	0.56	PUT	0	83	100.53	FALSE	0	0
2027-01-15	95	0	PUT	0	304	99.1	FALSE	0	0
2027-01-15	100	0.55	PUT	0	474	91.09	FALSE	0	0
2027-01-15	105	0	PUT	0	167	94.76	FALSE	0	0
2027-01-15	110	0.98	PUT	0	259	85.21	FALSE	0	0
2027-01-15	115	0.8	PUT	0	438	84.35	FALSE	0	0
2027-01-15	120	0.75	PUT	0	1419	81.94	FALSE	0	0
2027-01-15	125	0.9	PUT	0	428	78.26	FALSE	0	0
2027-01-15	130	0	PUT	0	1043	77.84	FALSE	0	0
2027-01-15	135	0	PUT	0	390	78.3	FALSE	0	0
2027-01-15	140	1.69	PUT	4	804	77.82	FALSE	0.34	0.25
2027-01-15	145	1.5	PUT	0	427	76.28	FALSE	0	0
2027-01-15	150	1.65	PUT	5	921	73.69	FALSE	1.65	0
2027-01-15	155	1.55	PUT	0	135	73.22	FALSE	0	0
2027-01-15	160	1.95	PUT	1	744	70.83	FALSE	1.95	0
2027-01-15	165	2.02	PUT	0	495	75.08	FALSE	0	0
2027-01-15	170	1.81	PUT	0	887	71.43	FALSE	0	0
2027-01-15	175	2.6	PUT	0	195	70.65	FALSE	0	0
2027-01-15	180	2.71	PUT	0	236	69.7	FALSE	0	0
2027-01-15	185	3.14	PUT	0	549	69.71	FALSE	0	0
2027-01-15	190	3.48	PUT	0	296	69.49	FALSE	0	0
2027-01-15	195	3.71	PUT	0	215	68.77	FALSE	0	0
2027-01-15	200	3.95	PUT	26	2123	68.73	FALSE	-0.05	-0.01
2027-01-15	210	5.01	PUT	3	963	67.45	FALSE	5.01	0
2027-01-15	220	5.55	PUT	5	338	67.17	FALSE	5.55	0
2027-01-15	230	6.3	PUT	0	595	65.69	FALSE	0	0
2027-01-15	240	7.55	PUT	4	281	65.38	FALSE	7.55	0
2027-01-15	250	8.85	PUT	0	571	63.87	FALSE	0	0
2027-01-15	260	10.15	PUT	6	419	63.95	FALSE	-0.08	-0.01
2027-01-15	270	12.05	PUT	0	334	63.41	FALSE	0	0
2027-01-15	280	13.6	PUT	0	457	62.97	FALSE	0	0
2027-01-15	290	14.74	PUT	1	733	62.26	FALSE	-1.06	-0.07
2027-01-15	300	17.3	PUT	11	661	61.87	FALSE	-0.35	-0.02
2027-01-15	310	19.8	PUT	22	496	61.46	FALSE	-0.3	-0.01
2027-01-15	320	22.48	PUT	2	238	60.9	FALSE	22.48	0
2027-01-15	330	25.55	PUT	0	350	60.53	FALSE	0	0
2027-01-15	340	27	PUT	3	254	60.25	FALSE	27	0
2027-01-15	350	30.5	PUT	4	613	59.91	FALSE	-1.3	-0.04
2027-01-15	360	33.86	PUT	1	543	59.79	FALSE	-1.39	-0.04
2027-01-15	370	38.1	PUT	3	827	59.75	FALSE	-0.85	-0.02
2027-01-15	380	41.95	PUT	23	297	59.33	FALSE	-0.75	-0.02
2027-01-15	390	45.25	PUT	23	182	59.22	FALSE	-1.55	-0.03
2027-01-15	400	49.46	PUT	28	212	58.98	FALSE	-1.79	-0.03
2027-01-15	410	54.15	PUT	18	323	59.01	FALSE	-1.5	-0.03
2027-01-15	420	59.95	PUT	16	79	58.85	FALSE	-0.55	-0.01
2027-01-15	430	65	PUT	8	115	58.64	FALSE	-0.7	-0.01
2027-01-15	440	69.8	PUT	20	51	58.72	FALSE	-1.25	-0.02
2027-01-15	450	73.7	PUT	62	203	58.52	FALSE	-2.05	-0.03
2027-01-15	460	77.9	PUT	8	33	58.6	TRUE	-4.05	-0.05
2027-01-15	470	84.75	PUT	3	52	58.45	TRUE	-3.8	-0.04
2027-01-15	480	90.65	PUT	2	67	58.44	TRUE	-2.8	-0.03
2027-01-15	490	95.15	PUT	3	19	58.5	TRUE	-4.85	-0.05
2027-01-15	500	102.15	PUT	2	864	58.42	TRUE	-4.35	-0.04
2027-01-15	510	109.4	PUT	2	5	58.44	TRUE	-3.95	-0.03
2027-01-15	520	115.75	PUT	2	1	58.42	TRUE	115.75	0
2027-01-15	530	123.55	PUT	6	0	58.38	TRUE	123.55	0
2027-01-15	540	0	PUT	0	0	58.15	TRUE	0	0
2027-01-15	550	146.03	PUT	0	30	58.2	TRUE	0	0
2027-01-15	560	153.6	PUT	0	1	58.21	TRUE	0	0
2027-01-15	580	0	PUT	0	0	58.38	TRUE	0	0
2027-01-15	600	208.1	PUT	0	5	58.33	TRUE	0	0
2027-01-15	610	207.8	PUT	0	1	58.34	TRUE	0	0
2027-01-15	620	0	PUT	0	0	58.3	TRUE	0	0
2027-01-15	630	0	PUT	0	0	58.48	TRUE	0	0
2027-01-15	640	0	PUT	0	0	58.38	TRUE	0	0
2027-01-15	660	0	PUT	0	0	58.71	TRUE	0	0
2027-02-19	210	243.55	CALL	0	2	69.73	TRUE	0	0
2027-02-19	220	0	CALL	0	0	68.86	TRUE	0	0
2027-02-19	230	0	CALL	0	0	68.05	TRUE	0	0
2027-02-19	240	0	CALL	0	0	67.24	TRUE	0	0
2027-02-19	250	195.5	CALL	0	3	66.54	TRUE	0	0
2027-02-19	260	0	CALL	0	0	65.93	TRUE	0	0
2027-02-19	270	194.8	CALL	0	2	65.13	TRUE	0	0
2027-02-19	280	187.2	CALL	0	1	64.55	TRUE	0	0
2027-02-19	290	0	CALL	0	0	64.09	TRUE	0	0
2027-02-19	300	0	CALL	0	0	63.47	TRUE	0	0
2027-02-19	310	0	CALL	0	0	63.03	TRUE	0	0
2027-02-19	320	167.78	CALL	0	20	62.59	TRUE	0	0
2027-02-19	330	166.11	CALL	1	6	62.11	TRUE	166.11	0
2027-02-19	340	132.55	CALL	0	6	61.79	TRUE	0	0
2027-02-19	350	0	CALL	0	0	61.43	TRUE	0	0
2027-02-19	360	120.95	CALL	0	6	61.1	TRUE	0	0
2027-02-19	370	122.2	CALL	0	3	60.85	TRUE	0	0
2027-02-19	380	127	CALL	3	1	60.53	TRUE	127	0
2027-02-19	390	129.4	CALL	0	2	60.24	TRUE	0	0
2027-02-19	400	85.95	CALL	0	13	60	TRUE	0	0
2027-02-19	410	77.95	CALL	0	2	59.71	TRUE	0	0
2027-02-19	420	77.75	CALL	0	14	59.72	TRUE	0	0
2027-02-19	430	81.46	CALL	0	4	59.63	TRUE	0	0
2027-02-19	440	96.5	CALL	9	13	59.52	TRUE	96.5	0
2027-02-19	450	99.5	CALL	3	23	59.33	TRUE	2.05	0.02
2027-02-19	460	90	CALL	0	62	59.2	FALSE	0	0
2027-02-19	470	84.02	CALL	10	0	59.21	FALSE	84.02	0
2027-02-19	480	68.2	CALL	0	7	59.15	FALSE	0	0
2027-02-19	490	78.45	CALL	22	27	59.1	FALSE	1.63	0.02
2027-02-19	500	75.1	CALL	0	7	59.03	FALSE	0	0
2027-02-19	510	0	CALL	0	0	58.92	FALSE	0	0
2027-02-19	520	0	CALL	0	0	58.91	FALSE	0	0
2027-02-19	530	64.25	CALL	0	1	58.9	FALSE	0	0
2027-02-19	540	61.57	CALL	0	1	58.94	FALSE	0	0
2027-02-19	550	61.4	CALL	0	1	58.82	FALSE	0	0
2027-02-19	560	43.65	CALL	0	1	58.73	FALSE	0	0
2027-02-19	570	44.2	CALL	0	25	58.91	FALSE	0	0
2027-02-19	580	36.9	CALL	0	1	58.95	FALSE	0	0
2027-02-19	590	0	CALL	0	0	59.01	FALSE	0	0
2027-02-19	600	35.85	CALL	0	5	58.8	FALSE	0	0
2027-02-19	610	35.45	CALL	0	4	58.83	FALSE	0	0
2027-02-19	620	34.9	CALL	0	12	58.86	FALSE	0	0
2027-02-19	630	0	CALL	0	0	58.87	FALSE	0	0
2027-02-19	640	42	CALL	0	4	59.16	FALSE	0	0
2027-02-19	660	38.4	CALL	23	17	59.06	FALSE	38.4	0
2027-02-19	210	5.75	PUT	14	6	66.22	FALSE	5.75	0
2027-02-19	220	8.06	PUT	0	10	65.26	FALSE	0	0
2027-02-19	230	0	PUT	0	0	65.17	FALSE	0	0
2027-02-19	240	12.73	PUT	0	3	64.69	FALSE	0	0
2027-02-19	250	12.81	PUT	0	16	63.87	FALSE	0	0
2027-02-19	260	0	PUT	0	0	63.29	FALSE	0	0
2027-02-19	270	17	PUT	0	10	62.81	FALSE	0	0
2027-02-19	280	0	PUT	0	0	62.26	FALSE	0	0
2027-02-19	290	24.15	PUT	0	10	61.79	FALSE	0	0
2027-02-19	300	20.86	PUT	0	6	61.31	FALSE	0	0
2027-02-19	310	0	PUT	0	0	61.17	FALSE	0	0
2027-02-19	320	26.28	PUT	0	1	60.76	FALSE	0	0
2027-02-19	330	28.79	PUT	0	7	60.44	FALSE	0	0
2027-02-19	340	38.5	PUT	0	2	60.09	FALSE	0	0
2027-02-19	350	34.72	PUT	1	20	59.81	FALSE	-1.14	-0.03
2027-02-19	360	49.6	PUT	0	1	59.67	FALSE	0	0
2027-02-19	370	54.25	PUT	0	7	59.38	FALSE	0	0
2027-02-19	380	47.35	PUT	0	2	59.21	FALSE	0	0
2027-02-19	390	51.7	PUT	0	12	59.08	FALSE	0	0
2027-02-19	400	58	PUT	1	40	58.86	FALSE	1.75	0.03
2027-02-19	410	60.33	PUT	0	10	58.78	FALSE	0	0
2027-02-19	420	66.2	PUT	0	1	58.56	FALSE	0	0
2027-02-19	430	71.2	PUT	0	49	58.52	FALSE	0	0
2027-02-19	440	76.3	PUT	0	2	58.33	FALSE	0	0
2027-02-19	450	80.95	PUT	5	38	58.57	FALSE	-0.95	-0.01
2027-02-19	460	87.75	PUT	0	5	58.25	TRUE	0	0
2027-02-19	470	0	PUT	0	0	58.32	TRUE	0	0
2027-02-19	480	94.55	PUT	1	0	58.2	TRUE	94.55	0
2027-02-19	490	102.15	PUT	1	1	58.18	TRUE	-3.93	-0.04
2027-02-19	500	108.8	PUT	4	0	58.24	TRUE	108.8	0
2027-02-19	510	114.65	PUT	1	0	58.17	TRUE	114.65	0
2027-02-19	520	121.45	PUT	1	0	58.19	TRUE	121.45	0
2027-02-19	530	0	PUT	0	0	57.99	TRUE	0	0
2027-02-19	540	0	PUT	0	0	57.96	TRUE	0	0
2027-02-19	550	0	PUT	0	0	58	TRUE	0	0
2027-02-19	560	0	PUT	0	0	57.97	TRUE	0	0
2027-02-19	570	164.9	PUT	0	1	57.96	TRUE	0	0
2027-02-19	580	0	PUT	0	0	57.98	TRUE	0	0
2027-02-19	590	0	PUT	0	0	57.82	TRUE	0	0
2027-02-19	600	0	PUT	0	0	57.99	TRUE	0	0
2027-02-19	610	0	PUT	0	0	57.9	TRUE	0	0
2027-02-19	620	0	PUT	0	0	57.97	TRUE	0	0
2027-02-19	630	225.85	PUT	0	1	58	TRUE	0	0
2027-02-19	640	0	PUT	0	0	57.92	TRUE	0	0
2027-02-19	660	0	PUT	0	0	58.02	TRUE	0	0
2027-03-19	175	0	CALL	0	5	71.73	TRUE	0	0
2027-03-19	180	0	CALL	0	0	71.15	TRUE	0	0
2027-03-19	185	0	CALL	0	0	71.05	TRUE	0	0
2027-03-19	190	0	CALL	0	4	70.05	TRUE	0	0
2027-03-19	195	0	CALL	0	6	69.95	TRUE	0	0
2027-03-19	200	260.3	CALL	5	39	69.42	TRUE	260.3	0
2027-03-19	210	0	CALL	0	19	68.76	TRUE	0	0
2027-03-19	220	0	CALL	0	2	67.45	TRUE	0	0
2027-03-19	230	0	CALL	0	1	66.89	TRUE	0	0
2027-03-19	240	216.95	CALL	0	130	66.12	TRUE	0	0
2027-03-19	250	222.92	CALL	0	3	65.49	TRUE	0	0
2027-03-19	260	188.1	CALL	0	3	64.86	TRUE	0	0
2027-03-19	270	152	CALL	0	3	64.4	TRUE	0	0
2027-03-19	280	178.22	CALL	0	2	63.76	TRUE	0	0
2027-03-19	290	157.3	CALL	0	41	63.15	TRUE	0	0
2027-03-19	300	175.55	CALL	0	1	62.73	TRUE	0	0
2027-03-19	310	169	CALL	0	104	62.24	TRUE	0	0
2027-03-19	320	165.1	CALL	0	12	61.89	TRUE	0	0
2027-03-19	330	162	CALL	3	6	61.15	TRUE	162	0
2027-03-19	340	161.39	CALL	2	9	60.83	TRUE	-2.01	-0.01
2027-03-19	350	155.72	CALL	4	23	60.83	TRUE	155.72	0
2027-03-19	360	145.5	CALL	0	24	60.58	TRUE	0	0
2027-03-19	370	105.6	CALL	0	33	60.38	TRUE	0	0
2027-03-19	380	136.15	CALL	0	25	60.1	TRUE	0	0
2027-03-19	390	131.41	CALL	3	42	59.8	TRUE	131.41	0
2027-03-19	400	125.1	CALL	0	155	59.72	TRUE	0	0
2027-03-19	410	117.22	CALL	1	56	59.64	TRUE	117.22	0
2027-03-19	420	106.72	CALL	0	211	59.45	TRUE	0	0
2027-03-19	430	111.42	CALL	5	101	59.21	TRUE	111.42	0
2027-03-19	440	99.24	CALL	0	31	59.25	TRUE	0	0
2027-03-19	450	90	CALL	1	98	58.9	TRUE	-8	-0.08
2027-03-19	460	92.97	CALL	0	28	58.97	FALSE	0	0
2027-03-19	470	97.23	CALL	3	47	59.62	FALSE	97.23	0
2027-03-19	480	88.3	CALL	0	52	58.92	FALSE	0	0
2027-03-19	490	63.85	CALL	0	13	58.86	FALSE	0	0
2027-03-19	500	80.5	CALL	0	69	58.67	FALSE	0	0
2027-03-19	520	74.75	CALL	1	39	58.62	FALSE	74.75	0
2027-03-19	540	70.55	CALL	0	245	58.71	FALSE	0	0
2027-03-19	560	61.5	CALL	0	133	58.67	FALSE	0	0
2027-03-19	580	62.51	CALL	7	83	58.63	FALSE	7.71	0.14
2027-03-19	600	51.65	CALL	0	84	58.7	FALSE	0	0
2027-03-19	610	55.05	CALL	3	33	58.6	FALSE	5.5	0.11
2027-03-19	620	46.25	CALL	1	19	58.59	FALSE	-1.25	-0.03
2027-03-19	630	44.48	CALL	0	68	58.73	FALSE	0	0
2027-03-19	640	43.8	CALL	10	29	58.77	FALSE	-0.1	-0
2027-03-19	660	39.6	CALL	7	300	58.78	FALSE	-3.05	-0.07
2027-03-19	175	4.5	PUT	0	16	68.33	FALSE	0	0
2027-03-19	180	3.96	PUT	0	24	68.17	FALSE	0	0
2027-03-19	185	0	PUT	0	4	67.7	FALSE	0	0
2027-03-19	190	4.9	PUT	0	10	67.64	FALSE	0	0
2027-03-19	195	7.6	PUT	0	27	67.1	FALSE	0	0
2027-03-19	200	6.05	PUT	0	41	66.59	FALSE	0	0
2027-03-19	210	9	PUT	0	22	66.09	FALSE	0	0
2027-03-19	220	8	PUT	2	45	65.22	FALSE	8	0
2027-03-19	230	12.2	PUT	0	48	64.26	FALSE	0	0
2027-03-19	240	10.99	PUT	1	92	64.36	FALSE	0.67	0.06
2027-03-19	250	12.85	PUT	0	38	63.28	FALSE	0	0
2027-03-19	260	13.96	PUT	0	55	62.76	FALSE	0	0
2027-03-19	270	15.96	PUT	0	35	62.6	FALSE	0	0
2027-03-19	280	18.75	PUT	0	69	61.77	FALSE	0	0
2027-03-19	290	25.45	PUT	0	55	61.28	FALSE	0	0
2027-03-19	300	23.45	PUT	0	84	61.24	FALSE	0	0
2027-03-19	310	32.5	PUT	0	64	60.57	FALSE	0	0
2027-03-19	320	29.73	PUT	0	51	60.42	FALSE	0	0
2027-03-19	330	31.25	PUT	0	45	60.27	FALSE	0	0
2027-03-19	340	36.41	PUT	0	40	59.82	FALSE	0	0
2027-03-19	350	39	PUT	0	245	59.58	FALSE	0	0
2027-03-19	360	42.7	PUT	0	65	59.46	FALSE	0	0
2027-03-19	370	46.15	PUT	0	24	59.12	FALSE	0	0
2027-03-19	380	50.4	PUT	0	153	59.06	FALSE	0	0
2027-03-19	390	54.95	PUT	0	25	58.79	FALSE	0	0
2027-03-19	400	59.7	PUT	0	30	58.63	FALSE	0	0
2027-03-19	410	64.3	PUT	0	45	58.53	FALSE	0	0
2027-03-19	420	68.83	PUT	0	67	58.45	FALSE	0	0
2027-03-19	430	74.45	PUT	0	68	58.39	FALSE	0	0
2027-03-19	440	79.65	PUT	0	35	58.28	FALSE	0	0
2027-03-19	450	85.35	PUT	0	45	58.06	FALSE	0	0
2027-03-19	460	91.08	PUT	0	35	58.14	TRUE	0	0
2027-03-19	470	95.95	PUT	0	34	58.06	TRUE	0	0
2027-03-19	480	103.2	PUT	0	45	58.11	TRUE	0	0
2027-03-19	490	108.95	PUT	0	77	57.95	TRUE	0	0
2027-03-19	500	115.7	PUT	0	38	58.05	TRUE	0	0
2027-03-19	520	128.45	PUT	0	31	57.95	TRUE	0	0
2027-03-19	540	143.25	PUT	0	16	57.78	TRUE	0	0
2027-03-19	560	153.5	PUT	3	9	57.86	TRUE	153.5	0
2027-03-19	580	172.22	PUT	0	11	57.71	TRUE	0	0
2027-03-19	600	191.6	PUT	0	10	57.75	TRUE	0	0
2027-03-19	610	201.65	PUT	0	1	57.88	TRUE	0	0
2027-03-19	620	0	PUT	0	0	57.59	TRUE	0	0
2027-03-19	630	0	PUT	0	0	57.7	TRUE	0	0
2027-03-19	640	229.35	PUT	0	1	57.65	TRUE	0	0
2027-03-19	660	0	PUT	0	0	57.68	TRUE	0	0
2027-06-17	75	365.5	CALL	0	1	94.36	TRUE	0	0
2027-06-17	80	0	CALL	0	4	92.87	TRUE	0	0
2027-06-17	85	0	CALL	0	0	89.98	TRUE	0	0
2027-06-17	90	0	CALL	0	4	87.99	TRUE	0	0
2027-06-17	95	0	CALL	0	50	87.39	TRUE	0	0
2027-06-17	100	0	CALL	0	5	85.12	TRUE	0	0
2027-06-17	105	0	CALL	0	1	82.94	TRUE	0	0
2027-06-17	110	0	CALL	0	9	82.24	TRUE	0	0
2027-06-17	115	0	CALL	0	0	81.45	TRUE	0	0
2027-06-17	120	0	CALL	0	1	80.59	TRUE	0	0
2027-06-17	125	0	CALL	0	1	78.59	TRUE	0	0
2027-06-17	130	0	CALL	0	15	78.74	TRUE	0	0
2027-06-17	135	0	CALL	0	16	76.8	TRUE	0	0
2027-06-17	140	0	CALL	0	14	75.86	TRUE	0	0
2027-06-17	145	0	CALL	0	2	74.91	TRUE	0	0
2027-06-17	150	0	CALL	0	16	73.94	TRUE	0	0
2027-06-17	155	0	CALL	0	22	72.95	TRUE	0	0
2027-06-17	160	302.65	CALL	1	200	71.89	TRUE	302.65	0
2027-06-17	165	246.55	CALL	0	48	71.67	TRUE	0	0
2027-06-17	170	0	CALL	0	43	71.3	TRUE	0	0
2027-06-17	175	241.8	CALL	0	1875	70.25	TRUE	0	0
2027-06-17	180	0	CALL	0	31	69.79	TRUE	0	0
2027-06-17	185	0	CALL	0	17	69.84	TRUE	0	0
2027-06-17	190	0	CALL	0	34	68.22	TRUE	0	0
2027-06-17	195	0	CALL	0	64	68.17	TRUE	0	0
2027-06-17	200	270.59	CALL	0	659	68.33	TRUE	0	0
2027-06-17	210	245.31	CALL	0	271	67.16	TRUE	0	0
2027-06-17	220	219.69	CALL	0	62	66.53	TRUE	0	0
2027-06-17	230	229.89	CALL	0	36	65.73	TRUE	0	0
2027-06-17	240	200	CALL	0	63	64.81	TRUE	0	0
2027-06-17	250	202.67	CALL	0	58	64.41	TRUE	0	0
2027-06-17	260	0	CALL	0	67	63.85	TRUE	0	0
2027-06-17	270	178.5	CALL	0	73	63.32	TRUE	0	0
2027-06-17	280	161.1	CALL	0	96	62.87	TRUE	0	0
2027-06-17	290	155.25	CALL	0	77	62.45	TRUE	0	0
2027-06-17	300	189.49	CALL	6	200	61.64	TRUE	-9.01	-0.05
2027-06-17	310	180.25	CALL	0	99	61.42	TRUE	0	0
2027-06-17	320	181.13	CALL	0	85	61.07	TRUE	0	0
2027-06-17	330	166.68	CALL	1	284	61.22	TRUE	166.68	0
2027-06-17	340	172.87	CALL	2	58	60.8	TRUE	7.3	0.04
2027-06-17	350	160.83	CALL	0	151	60.86	TRUE	0	0
2027-06-17	360	158.61	CALL	0	125	60.41	TRUE	0	0
2027-06-17	370	148.45	CALL	0	191	60.26	TRUE	0	0
2027-06-17	380	131	CALL	0	120	59.98	TRUE	0	0
2027-06-17	390	127.7	CALL	0	97	59.86	TRUE	0	0
2027-06-17	400	131.17	CALL	0	673	59.8	TRUE	0	0
2027-06-17	410	132.53	CALL	1	235	59.26	TRUE	132.53	0
2027-06-17	420	129.8	CALL	3	574	59.1	TRUE	129.8	0
2027-06-17	430	120.69	CALL	2	517	59.01	TRUE	120.69	0
2027-06-17	440	123	CALL	13	581	58.83	TRUE	3	0.03
2027-06-17	450	119	CALL	4	45	58.93	TRUE	6.7	0.06
2027-06-17	460	113	CALL	1	89	58.79	FALSE	113	0
2027-06-17	470	101.77	CALL	0	58	58.86	FALSE	0	0
2027-06-17	480	100.25	CALL	0	61	58.66	FALSE	0	0
2027-06-17	490	101.85	CALL	4	182	58.55	FALSE	3.55	0.04
2027-06-17	500	100.87	CALL	12	548	58.37	FALSE	8.12	0.09
2027-06-17	520	86.5	CALL	0	196	58.23	FALSE	0	0
2027-06-17	540	85.06	CALL	1	109	58.19	FALSE	4.88	0.06
2027-06-17	560	76	CALL	0	165	58.07	FALSE	0	0
2027-06-17	580	69.05	CALL	0	245	58.18	FALSE	0	0
2027-06-17	600	60.8	CALL	0	315	58.14	FALSE	0	0
2027-06-17	610	66.82	CALL	2	14	58.28	FALSE	66.82	0
2027-06-17	620	56.6	CALL	0	39	58.28	FALSE	0	0
2027-06-17	630	50	CALL	0	89	58.22	FALSE	0	0
2027-06-17	640	50.24	CALL	0	36	58.26	FALSE	0	0
2027-06-17	660	54.29	CALL	0	483	58.49	FALSE	0	0
2027-06-17	75	1.52	PUT	0	63	91.18	FALSE	0	0
2027-06-17	80	0	PUT	0	137	88.21	FALSE	0	0
2027-06-17	85	1.37	PUT	1	33	84.99	FALSE	1.37	0
2027-06-17	90	0	PUT	0	26	82.64	FALSE	0	0
2027-06-17	95	0	PUT	0	36	81.07	FALSE	0	0
2027-06-17	100	1.42	PUT	1	32	76.83	FALSE	1.42	0
2027-06-17	105	1.94	PUT	0	35	75.03	FALSE	0	0
2027-06-17	110	1.74	PUT	2	29	75.77	FALSE	1.74	0
2027-06-17	115	1.62	PUT	3	13	73.67	FALSE	1.62	0
2027-06-17	120	2.64	PUT	1	62	75.84	FALSE	2.64	0
2027-06-17	125	2.15	PUT	0	11	72.47	FALSE	0	0
2027-06-17	130	3.61	PUT	0	29	70.65	FALSE	0	0
2027-06-17	135	0	PUT	0	7	68.79	FALSE	0	0
2027-06-17	140	3.13	PUT	0	72	68.53	FALSE	0	0
2027-06-17	145	4.62	PUT	0	40	67.9	FALSE	0	0
2027-06-17	150	4.3	PUT	0	243	68.81	FALSE	0	0
2027-06-17	155	4.09	PUT	0	23	69.14	FALSE	0	0
2027-06-17	160	0	PUT	0	180	67.52	FALSE	0	0
2027-06-17	165	6	PUT	0	22	67.61	FALSE	0	0
2027-06-17	170	6.2	PUT	0	209	66.76	FALSE	0	0
2027-06-17	175	8.53	PUT	0	138	66.52	FALSE	0	0
2027-06-17	180	6.63	PUT	0	78	66.07	FALSE	0	0
2027-06-17	185	0	PUT	0	159	65.69	FALSE	0	0
2027-06-17	190	0	PUT	0	73	65.43	FALSE	0	0
2027-06-17	195	0	PUT	0	19	65.26	FALSE	0	0
2027-06-17	200	8.95	PUT	0	278	64.82	FALSE	0	0
2027-06-17	210	10.01	PUT	0	39	64.6	FALSE	0	0
2027-06-17	220	11.54	PUT	0	84	63.29	FALSE	0	0
2027-06-17	230	13.64	PUT	0	120	64	FALSE	0	0
2027-06-17	240	17.02	PUT	0	116	62.29	FALSE	0	0
2027-06-17	250	17.55	PUT	0	100	62.01	FALSE	0	0
2027-06-17	260	19.22	PUT	0	206	61.75	FALSE	0	0
2027-06-17	270	23.05	PUT	0	169	61.32	FALSE	0	0
2027-06-17	280	28.9	PUT	0	156	60.7	FALSE	0	0
2027-06-17	290	27	PUT	0	280	60.52	FALSE	0	0
2027-06-17	300	28.65	PUT	1	322	60.19	FALSE	-1.35	-0.05
2027-06-17	310	33.05	PUT	0	91	60.09	FALSE	0	0
2027-06-17	320	36.15	PUT	0	189	59.87	FALSE	0	0
2027-06-17	330	40.1	PUT	0	46	59.53	FALSE	0	0
2027-06-17	340	48.23	PUT	0	92	59.26	FALSE	0	0
2027-06-17	350	49.83	PUT	0	125	59.04	FALSE	0	0
2027-06-17	360	49.86	PUT	1	70	59.06	FALSE	49.86	0
2027-06-17	370	55.3	PUT	2	33	58.84	FALSE	0.55	0.01
2027-06-17	380	58.94	PUT	0	30	58.48	FALSE	0	0
2027-06-17	390	63.99	PUT	0	139	58.35	FALSE	0	0
2027-06-17	400	75.1	PUT	0	11	58.23	FALSE	0	0
2027-06-17	410	75.75	PUT	0	17	58.11	FALSE	0	0
2027-06-17	420	79.4	PUT	0	230	58	FALSE	0	0
2027-06-17	430	82.8	PUT	4	36	57.98	FALSE	-1.19	-0.01
2027-06-17	440	96.1	PUT	0	21	58.04	FALSE	0	0
2027-06-17	450	96.77	PUT	0	17	57.73	FALSE	0	0
2027-06-17	460	99.05	PUT	3	42	57.71	TRUE	99.05	0
2027-06-17	470	107	PUT	1	15	57.61	TRUE	1.75	0.02
2027-06-17	480	111.1	PUT	11	6	57.43	TRUE	111.1	0
2027-06-17	490	120.25	PUT	0	7	57.46	TRUE	0	0
2027-06-17	500	128.65	PUT	0	13	57.41	TRUE	0	0
2027-06-17	520	136.2	PUT	2	29	57.38	TRUE	136.2	0
2027-06-17	540	153.55	PUT	0	5	57.35	TRUE	0	0
2027-06-17	560	187.55	PUT	0	21	57.23	TRUE	0	0
2027-06-17	580	0	PUT	0	0	57.13	TRUE	0	0
2027-06-17	600	0	PUT	0	0	57.17	TRUE	0	0
2027-06-17	610	0	PUT	0	0	57.35	TRUE	0	0
2027-06-17	620	0	PUT	0	0	57.41	TRUE	0	0
2027-06-17	630	0	PUT	0	0	57.43	TRUE	0	0
2027-06-17	640	245.21	PUT	0	2	57.12	TRUE	0	0
2027-06-17	660	251.95	PUT	0	1	57.63	TRUE	0	0
2027-12-17	65	376	CALL	0	8	90.67	TRUE	0	0
2027-12-17	70	0	CALL	0	1	88.95	TRUE	0	0
2027-12-17	75	0	CALL	0	4	87.23	TRUE	0	0
2027-12-17	80	0	CALL	0	1	85.54	TRUE	0	0
2027-12-17	85	0	CALL	0	3	83.88	TRUE	0	0
2027-12-17	90	0	CALL	0	7	82.25	TRUE	0	0
2027-12-17	95	0	CALL	0	35	80.66	TRUE	0	0
2027-12-17	100	0	CALL	0	93	79.11	TRUE	0	0
2027-12-17	105	0	CALL	0	10	78.5	TRUE	0	0
2027-12-17	110	343.85	CALL	0	24	76.97	TRUE	0	0
2027-12-17	115	0	CALL	0	7	75.49	TRUE	0	0
2027-12-17	120	0	CALL	0	40	75.54	TRUE	0	0
2027-12-17	125	0	CALL	0	15	74.07	TRUE	0	0
2027-12-17	130	306.75	CALL	0	51	72.64	TRUE	0	0
2027-12-17	135	0	CALL	0	30	72.51	TRUE	0	0
2027-12-17	140	300	CALL	0	35	71.71	TRUE	0	0
2027-12-17	145	0	CALL	0	36	70.88	TRUE	0	0
2027-12-17	150	290.7	CALL	0	116	70.58	TRUE	0	0
2027-12-17	155	294.45	CALL	0	25	70.22	TRUE	0	0
2027-12-17	160	0	CALL	0	230	69.8	TRUE	0	0
2027-12-17	165	307.15	CALL	0	99	69.35	TRUE	0	0
2027-12-17	170	286.95	CALL	0	70	68.86	TRUE	0	0
2027-12-17	175	0	CALL	0	73	68.34	TRUE	0	0
2027-12-17	180	0	CALL	0	84	67.79	TRUE	0	0
2027-12-17	185	0	CALL	0	77	67.22	TRUE	0	0
2027-12-17	190	244.32	CALL	0	54	67	TRUE	0	0
2027-12-17	195	0	CALL	0	23	66.73	TRUE	0	0
2027-12-17	200	274.1	CALL	1	274	66.16	TRUE	274.1	0
2027-12-17	210	0	CALL	0	79	65.41	TRUE	0	0
2027-12-17	220	259.13	CALL	0	251	64.61	TRUE	0	0
2027-12-17	230	241	CALL	0	55	64	TRUE	0	0
2027-12-17	240	207.75	CALL	0	77	63.29	TRUE	0	0
2027-12-17	250	236.57	CALL	0	212	63.21	TRUE	0	0
2027-12-17	260	0	CALL	0	110	62.31	TRUE	0	0
2027-12-17	270	191	CALL	0	79	62.06	TRUE	0	0
2027-12-17	280	224.77	CALL	0	55	61.62	TRUE	0	0
2027-12-17	290	190	CALL	0	101	61.27	TRUE	0	0
2027-12-17	300	194.75	CALL	0	129	61.05	TRUE	0	0
2027-12-17	310	172.3	CALL	0	194	60.89	TRUE	0	0
2027-12-17	320	194.04	CALL	0	41	60.51	TRUE	0	0
2027-12-17	330	156.25	CALL	0	49	60.33	TRUE	0	0
2027-12-17	340	176.7	CALL	0	89	60.13	TRUE	0	0
2027-12-17	350	177	CALL	0	83	59.83	TRUE	0	0
2027-12-17	360	156.35	CALL	0	63	59.56	TRUE	0	0
2027-12-17	370	151.18	CALL	0	26	59.41	TRUE	0	0
2027-12-17	380	163.87	CALL	0	44	59.22	TRUE	0	0
2027-12-17	390	170	CALL	3	64	59.09	TRUE	11.13	0.07
2027-12-17	400	153.15	CALL	0	64	58.86	TRUE	0	0
2027-12-17	410	157.64	CALL	3	66	58.73	TRUE	157.64	0
2027-12-17	420	153.41	CALL	3	110	58.66	TRUE	4.91	0.03
2027-12-17	430	141.28	CALL	0	70	58.51	TRUE	0	0
2027-12-17	440	138	CALL	0	247	58.35	TRUE	0	0
2027-12-17	450	139.75	CALL	1	97	58.33	TRUE	6.75	0.05
2027-12-17	460	135	CALL	0	107	58.21	FALSE	0	0
2027-12-17	470	129.5	CALL	0	33	58.12	FALSE	0	0
2027-12-17	480	127	CALL	0	66	57.98	FALSE	0	0
2027-12-17	490	122.35	CALL	0	69	57.92	FALSE	0	0
2027-12-17	500	116	CALL	0	93	57.81	FALSE	0	0
2027-12-17	520	110.45	CALL	0	132	57.58	FALSE	0	0
2027-12-17	540	107.25	CALL	0	156	57.53	FALSE	0	0
2027-12-17	560	103.22	CALL	5	236	57.44	FALSE	4.97	0.05
2027-12-17	580	95.73	CALL	0	30	57.33	FALSE	0	0
2027-12-17	600	92.7	CALL	5	77	57.3	FALSE	2.45	0.03
2027-12-17	610	84.85	CALL	0	24	57.35	FALSE	0	0
2027-12-17	620	73.7	CALL	0	36	57.37	FALSE	0	0
2027-12-17	630	77	CALL	0	216	57.36	FALSE	0	0
2027-12-17	640	68.3	CALL	0	23	57.32	FALSE	0	0
2027-12-17	660	76.05	CALL	3	316	57.27	FALSE	76.05	0
2027-12-17	65	0	PUT	0	60	80.66	FALSE	0	0
2027-12-17	70	0	PUT	0	11	79.87	FALSE	0	0
2027-12-17	75	1.8	PUT	0	50	77.36	FALSE	0	0
2027-12-17	80	1.6	PUT	0	35	73.83	FALSE	0	0
2027-12-17	85	2.06	PUT	0	61	73.73	FALSE	0	0
2027-12-17	90	2.27	PUT	0	56	72.73	FALSE	0	0
2027-12-17	95	2.5	PUT	0	18	71.38	FALSE	0	0
2027-12-17	100	3	PUT	0	568	72.05	FALSE	0	0
2027-12-17	105	2.92	PUT	6	51	72.42	FALSE	2.92	0
2027-12-17	110	3.45	PUT	0	114	69.17	FALSE	0	0
2027-12-17	115	0	PUT	0	40	67.57	FALSE	0	0
2027-12-17	120	4.05	PUT	0	130	67.49	FALSE	0	0
2027-12-17	125	3.42	PUT	0	68	66.31	FALSE	0	0
2027-12-17	130	4.7	PUT	0	73	66.17	FALSE	0	0
2027-12-17	135	5.8	PUT	0	135	65.67	FALSE	0	0
2027-12-17	140	6.3	PUT	0	42	65.48	FALSE	0	0
2027-12-17	145	6.72	PUT	0	50	65.39	FALSE	0	0
2027-12-17	150	7.08	PUT	22	395	65.03	FALSE	2.48	0.54
2027-12-17	155	8.72	PUT	0	117	64.95	FALSE	0	0
2027-12-17	160	9	PUT	0	129	65	FALSE	0	0
2027-12-17	165	9.8	PUT	0	146	64.85	FALSE	0	0
2027-12-17	170	9.21	PUT	0	153	64.63	FALSE	0	0
2027-12-17	175	0	PUT	0	69	63.55	FALSE	0	0
2027-12-17	180	11.62	PUT	0	124	64.69	FALSE	0	0
2027-12-17	185	0	PUT	0	87	62.97	FALSE	0	0
2027-12-17	190	14	PUT	0	75	62.91	FALSE	0	0
2027-12-17	195	13	PUT	0	52	61.97	FALSE	0	0
2027-12-17	200	13.75	PUT	0	49	62.15	FALSE	0	0
2027-12-17	210	18.5	PUT	0	82	62.33	FALSE	0	0
2027-12-17	220	19.32	PUT	0	205	61.74	FALSE	0	0
2027-12-17	230	22.27	PUT	0	58	61.14	FALSE	0	0
2027-12-17	240	23.94	PUT	0	71	60.41	FALSE	0	0
2027-12-17	250	25.5	PUT	1	38	59.91	FALSE	25.5	0
2027-12-17	260	0	PUT	0	21	60	FALSE	0	0
2027-12-17	270	31.31	PUT	0	150	59.62	FALSE	0	0
2027-12-17	280	34.5	PUT	0	246	59.33	FALSE	0	0
2027-12-17	290	36.75	PUT	2	89	59.12	FALSE	-0.25	-0.01
2027-12-17	300	40.84	PUT	0	36	58.98	FALSE	0	0
2027-12-17	310	43.47	PUT	0	54	58.76	FALSE	0	0
2027-12-17	320	47.25	PUT	0	48	58.43	FALSE	0	0
2027-12-17	330	51.85	PUT	0	20	58.34	FALSE	0	0
2027-12-17	340	57.05	PUT	0	63	58.16	FALSE	0	0
2027-12-17	350	62.05	PUT	0	99	57.9	FALSE	0	0
2027-12-17	360	65.68	PUT	0	66	57.83	FALSE	0	0
2027-12-17	370	68.95	PUT	0	37	57.53	FALSE	0	0
2027-12-17	380	75.4	PUT	0	36	57.51	FALSE	0	0
2027-12-17	390	78.85	PUT	0	25	57.24	FALSE	0	0
2027-12-17	400	83.96	PUT	0	42	57.16	FALSE	0	0
2027-12-17	410	89.02	PUT	0	17	57.02	FALSE	0	0
2027-12-17	420	95.2	PUT	0	28	56.88	FALSE	0	0
2027-12-17	430	100	PUT	0	29	56.8	FALSE	0	0
2027-12-17	440	110.45	PUT	0	32	56.72	FALSE	0	0
2027-12-17	450	115.65	PUT	0	20	56.58	FALSE	0	0
2027-12-17	460	121.75	PUT	0	6	56.47	TRUE	0	0
2027-12-17	470	128.3	PUT	0	37	56.38	TRUE	0	0
2027-12-17	480	134.35	PUT	0	25	56.32	TRUE	0	0
2027-12-17	490	140.75	PUT	0	18	56.19	TRUE	0	0
2027-12-17	500	147.25	PUT	0	28	56.21	TRUE	0	0
2027-12-17	520	164.05	PUT	0	9	56.02	TRUE	0	0
2027-12-17	540	171.8	PUT	0	10	55.94	TRUE	0	0
2027-12-17	560	188.6	PUT	0	4	55.81	TRUE	0	0
2027-12-17	580	201.1	PUT	0	2	55.7	TRUE	0	0
2027-12-17	600	0	PUT	0	1	55.69	TRUE	0	0
2027-12-17	610	0	PUT	0	0	55.74	TRUE	0	0
2027-12-17	620	223.25	PUT	0	5	55.76	TRUE	0	0
2027-12-17	630	0	PUT	0	0	55.74	TRUE	0	0
2027-12-17	640	245.2	PUT	0	2	55.67	TRUE	0	0
2027-12-17	660	0	PUT	0	0	55.78	TRUE	0	0
2028-01-21	100	360	CALL	0	16	79.06	TRUE	0	0
2028-01-21	105	355.75	CALL	0	29	77.43	TRUE	0	0
2028-01-21	110	345	CALL	0	16	77.4	TRUE	0	0
2028-01-21	115	0	CALL	0	3	75.8	TRUE	0	0
2028-01-21	120	0	CALL	0	5	74.94	TRUE	0	0
2028-01-21	125	0	CALL	0	6	74.06	TRUE	0	0
2028-01-21	130	0	CALL	0	3	73.16	TRUE	0	0
2028-01-21	135	0	CALL	0	1	72.26	TRUE	0	0
2028-01-21	140	0	CALL	0	7	71.9	TRUE	0	0
2028-01-21	145	322.33	CALL	0	0	70.97	TRUE	0	0
2028-01-21	150	318.16	CALL	0	19	70.53	TRUE	0	0
2028-01-21	155	0	CALL	0	35	70.05	TRUE	0	0
2028-01-21	160	285.1	CALL	0	121	69.53	TRUE	0	0
2028-01-21	165	0	CALL	0	13	69.41	TRUE	0	0
2028-01-21	170	302.9	CALL	0	44	68.82	TRUE	0	0
2028-01-21	175	298.89	CALL	0	61	68.22	TRUE	0	0
2028-01-21	180	280.25	CALL	0	24	67.59	TRUE	0	0
2028-01-21	185	0	CALL	0	25	66.96	TRUE	0	0
2028-01-21	190	0	CALL	0	29	66.76	TRUE	0	0
2028-01-21	195	282.6	CALL	0	40	66.32	TRUE	0	0
2028-01-21	200	281.5	CALL	0	46	65.63	TRUE	0	0
2028-01-21	210	257.5	CALL	0	37	65.13	TRUE	0	0
2028-01-21	220	257.6	CALL	0	151	64.78	TRUE	0	0
2028-01-21	230	259.15	CALL	0	79	63.99	TRUE	0	0
2028-01-21	240	253	CALL	0	101	62.98	TRUE	0	0
2028-01-21	250	246.93	CALL	4	114	62.34	TRUE	5.18	0.02
2028-01-21	260	211.02	CALL	0	86	62.05	TRUE	0	0
2028-01-21	270	234.37	CALL	0	89	61.66	TRUE	0	0
2028-01-21	280	226	CALL	0	60	61.17	TRUE	0	0
2028-01-21	290	203.2	CALL	0	44	60.98	TRUE	0	0
2028-01-21	300	216.5	CALL	1	122	60.82	TRUE	216.5	0
2028-01-21	310	209.2	CALL	2	36	60.33	TRUE	209.2	0
2028-01-21	320	202.32	CALL	0	163	60.25	TRUE	0	0
2028-01-21	330	191.62	CALL	0	106	60.03	TRUE	0	0
2028-01-21	340	194.51	CALL	1	93	59.76	TRUE	8.21	0.04
2028-01-21	350	192.08	CALL	2	196	59.49	TRUE	10.15	0.06
2028-01-21	360	173.26	CALL	10	132	59.28	TRUE	173.26	0
2028-01-21	370	180.94	CALL	8	1339	59.33	TRUE	3.46	0.02
2028-01-21	380	174.1	CALL	16	149	58.84	TRUE	5.81	0.03
2028-01-21	390	173.4	CALL	7	80	58.8	TRUE	173.4	0
2028-01-21	400	168.59	CALL	5	217	58.57	TRUE	3.49	0.02
2028-01-21	410	164.21	CALL	3	266	58.4	TRUE	164.21	0
2028-01-21	420	147.5	CALL	0	99	58.56	TRUE	0	0
2028-01-21	430	151.05	CALL	3	157	58.17	TRUE	151.05	0
2028-01-21	440	150.01	CALL	7	157	58.09	TRUE	150.01	0
2028-01-21	450	144.5	CALL	20	95	57.97	TRUE	5.4	0.04
2028-01-21	460	141.76	CALL	14	56	57.91	FALSE	141.76	0
2028-01-21	470	128.53	CALL	0	69	57.81	FALSE	0	0
2028-01-21	480	129.25	CALL	0	99	57.78	FALSE	0	0
2028-01-21	490	131.74	CALL	1	80	57.7	FALSE	131.74	0
2028-01-21	500	128.26	CALL	2	452	57.58	FALSE	7.62	0.06
2028-01-21	520	114.65	CALL	0	133	57.45	FALSE	0	0
2028-01-21	540	116.62	CALL	19	52	57.39	FALSE	9.55	0.09
2028-01-21	560	100.95	CALL	0	275	57.4	FALSE	0	0
2028-01-21	580	97	CALL	0	110	57.29	FALSE	0	0
2028-01-21	600	98.25	CALL	22	116	57.26	FALSE	98.25	0
2028-01-21	610	93.6	CALL	0	5	57.31	FALSE	0	0
2028-01-21	620	88	CALL	0	28	57.31	FALSE	0	0
2028-01-21	630	86.84	CALL	0	144	57.32	FALSE	0	0
2028-01-21	640	84.84	CALL	4	266	57.41	FALSE	-2.66	-0.03
2028-01-21	660	86.05	CALL	17	54	57.45	FALSE	7.2	0.09
2028-01-21	100	2.62	PUT	2	615	71.28	FALSE	2.62	0
2028-01-21	105	3.17	PUT	6	16	71.02	FALSE	3.17	0
2028-01-21	110	3.3	PUT	0	59	69.32	FALSE	0	0
2028-01-21	115	3.9	PUT	0	28	68.87	FALSE	0	0
2028-01-21	120	3.7	PUT	0	142	65.69	FALSE	0	0
2028-01-21	125	6.91	PUT	0	15	67.62	FALSE	0	0
2028-01-21	130	4.89	PUT	1	21	65.66	FALSE	0.14	0.03
2028-01-21	135	3.64	PUT	0	42	65.17	FALSE	0	0
2028-01-21	140	6.53	PUT	0	28	64.95	FALSE	0	0
2028-01-21	145	7.89	PUT	0	51	64.6	FALSE	0	0
2028-01-21	150	6.3	PUT	34	314	64.64	FALSE	1.3	0.26
2028-01-21	155	8.1	PUT	0	92	64.58	FALSE	0	0
2028-01-21	160	9.45	PUT	0	126	63.84	FALSE	0	0
2028-01-21	165	10.77	PUT	0	51	63.84	FALSE	0	0
2028-01-21	170	9.78	PUT	0	206	63.77	FALSE	0	0
2028-01-21	175	11.75	PUT	0	86	63.71	FALSE	0	0
2028-01-21	180	11	PUT	6	82	63.18	FALSE	11	0
2028-01-21	185	12.58	PUT	0	43	62.52	FALSE	0	0
2028-01-21	190	13.15	PUT	0	38	62.54	FALSE	0	0
2028-01-21	195	15.21	PUT	0	69	62.53	FALSE	0	0
2028-01-21	200	14.84	PUT	0	62	62.16	FALSE	0	0
2028-01-21	210	20	PUT	0	167	61.89	FALSE	0	0
2028-01-21	220	19.1	PUT	0	69	61.79	FALSE	0	0
2028-01-21	230	21.15	PUT	0	101	60.58	FALSE	0	0
2028-01-21	240	23.7	PUT	0	58	60.52	FALSE	0	0
2028-01-21	250	26.97	PUT	1	95	60.35	FALSE	0.22	0.01
2028-01-21	260	29.63	PUT	0	161	59.52	FALSE	0	0
2028-01-21	270	30.98	PUT	1	77	59.3	FALSE	-1.52	-0.05
2028-01-21	280	35.5	PUT	0	369	59.15	FALSE	0	0
2028-01-21	290	38	PUT	2	165	59.24	FALSE	38	0
2028-01-21	300	41.52	PUT	2	60	58.98	FALSE	41.52	0
2028-01-21	310	47.48	PUT	0	118	58.27	FALSE	0	0
2028-01-21	320	49.39	PUT	0	69	58	FALSE	0	0
2028-01-21	330	53.3	PUT	0	99	57.8	FALSE	0	0
2028-01-21	340	57.95	PUT	0	86	57.75	FALSE	0	0
2028-01-21	350	62	PUT	0	205	57.61	FALSE	0	0
2028-01-21	360	74.52	PUT	0	90	57.4	FALSE	0	0
2028-01-21	370	72.3	PUT	0	36	57.25	FALSE	0	0
2028-01-21	380	75.94	PUT	0	17	57.07	FALSE	0	0
2028-01-21	390	85.05	PUT	0	95	56.88	FALSE	0	0
2028-01-21	400	84	PUT	1	428	56.79	FALSE	84	0
2028-01-21	410	90.6	PUT	0	327	56.75	FALSE	0	0
2028-01-21	420	95	PUT	51	15	56.8	FALSE	-1.6	-0.02
2028-01-21	430	100.1	PUT	2	31	56.52	FALSE	100.1	0
2028-01-21	440	106.45	PUT	0	38	56.29	FALSE	0	0
2028-01-21	450	113.35	PUT	5	33	56.05	FALSE	2.77	0.03
2028-01-21	460	117.74	PUT	19	28	56.12	TRUE	117.74	0
2028-01-21	470	127	PUT	0	14	56.08	TRUE	0	0
2028-01-21	480	127.4	PUT	2	259	56.01	TRUE	127.4	0
2028-01-21	490	0	PUT	0	3	55.92	TRUE	0	0
2028-01-21	500	142.7	PUT	2	12	55.96	TRUE	142.7	0
2028-01-21	520	155	PUT	1	1	55.72	TRUE	155	0
2028-01-21	540	171.7	PUT	0	1	55.75	TRUE	0	0
2028-01-21	560	186.04	PUT	0	5	55.61	TRUE	0	0
2028-01-21	580	212.25	PUT	0	1	55.55	TRUE	0	0
2028-01-21	600	227	PUT	0	9	55.55	TRUE	0	0
2028-01-21	610	235.25	PUT	0	1	55.61	TRUE	0	0
2028-01-21	620	0	PUT	0	0	55.64	TRUE	0	0
2028-01-21	630	250.75	PUT	0	0	55.63	TRUE	0	0
2028-01-21	640	261.42	PUT	0	1	55.57	TRUE	0	0
2028-01-21	660	0	PUT	0	0	55.81	TRUE	0	0

Latest AMAT Trades:

Date	Shares	Price
Jun 13, 2022 7:59 PM EST	7	$96.31
Jun 13, 2022 7:59 PM EST	84	$96.31
Jun 13, 2022 7:59 PM EST	100	$96.32
Jun 13, 2022 7:59 PM EST	42	$96.29
Jun 13, 2022 7:59 PM EST	300	$96.31

Applied Materials, Inc (AMAT) SEC Filings:

An SEC filing is a financial statement or other formal document submitted to the U.S. Securities and Exchange Commission (SEC). Public companies, certain insiders, and broker-dealers are required to make regular SEC filings.

Form Type:

Date	Form Type	Form Name	Link
2020-07-01	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312520184542/0001193125-20-184542-index.htm
2020-01-24	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/6951/000000000020000656/0000000000-20-000656-index.htm
2020-02-13	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/6951/000000000020001381/0000000000-20-001381-index.htm
2018-05-17	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000000695118000011/0000006951-18-000011-index.htm
2018-05-24	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/6951/000000695118000017/0000006951-18-000017-index.htm
2018-06-21	11-K	Annual report of employee stock purchase, savings and similar plans	https://www.sec.gov/Archives/edgar/data/6951/000000695118000021/0000006951-18-000021-index.htm
2018-08-16	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000000695118000025/0000006951-18-000025-index.htm
2018-08-23	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/6951/000000695118000029/0000006951-18-000029-index.htm
2018-11-15	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000000695118000032/0000006951-18-000032-index.htm
2018-12-13	10-K	Annual report [Section 13 and 15(d), not S-K Item 405]	https://www.sec.gov/Archives/edgar/data/6951/000000695118000041/0000006951-18-000041-index.htm
2019-02-14	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000000695119000004/0000006951-19-000004-index.htm
2019-02-21	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/6951/000000695119000008/0000006951-19-000008-index.htm
2019-05-16	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000000695119000014/0000006951-19-000014-index.htm
2019-05-23	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/6951/000000695119000019/0000006951-19-000019-index.htm
2019-08-15	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000000695119000022/0000006951-19-000022-index.htm
2019-08-22	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/6951/000000695119000029/0000006951-19-000029-index.htm
2019-11-14	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000000695119000038/0000006951-19-000038-index.htm
2019-12-13	10-K	Annual report [Section 13 and 15(d), not S-K Item 405]	https://www.sec.gov/Archives/edgar/data/6951/000000695119000046/0000006951-19-000046-index.htm
2020-02-07	CORRESP	Correspondence	https://www.sec.gov/Archives/edgar/data/6951/000000695120000003/0000006951-20-000003-index.htm
2020-02-12	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000000695120000007/0000006951-20-000007-index.htm
2020-02-20	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/6951/000000695120000014/0000006951-20-000014-index.htm
2020-05-14	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000000695120000020/0000006951-20-000020-index.htm
2020-05-21	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/6951/000000695120000028/0000006951-20-000028-index.htm
2020-08-13	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000000695120000032/0000006951-20-000032-index.htm
2020-08-20	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/6951/000000695120000037/0000006951-20-000037-index.htm
2020-02-14	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/6951/000008025520000945/0000080255-20-000945-index.htm
2019-02-13	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/6951/000009375119000154/0000093751-19-000154-index.htm
2020-02-13	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/6951/000009375120000351/0000093751-20-000351-index.htm
2019-02-04	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/6951/000021545719003326/0000215457-19-003326-index.htm
2020-02-05	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/6951/000083423720004820/0000834237-20-004820-index.htm
2019-02-11	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/6951/000093247119004432/0000932471-19-004432-index.htm
2020-02-12	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/6951/000110465920018337/0001104659-20-018337-index.htm
2018-03-12	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218011257/0001127602-18-011257-index.htm
2018-03-12	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218011258/0001127602-18-011258-index.htm
2018-03-12	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218011260/0001127602-18-011260-index.htm
2018-03-12	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218011262/0001127602-18-011262-index.htm
2018-03-12	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218011264/0001127602-18-011264-index.htm
2018-10-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218029489/0001127602-18-029489-index.htm
2018-10-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218029490/0001127602-18-029490-index.htm
2018-10-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218029494/0001127602-18-029494-index.htm
2018-10-23	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218030866/0001127602-18-030866-index.htm
2018-12-10	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218035753/0001127602-18-035753-index.htm
2018-12-10	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218035754/0001127602-18-035754-index.htm
2018-12-10	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218035755/0001127602-18-035755-index.htm
2018-12-10	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218035756/0001127602-18-035756-index.htm
2018-12-10	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218035757/0001127602-18-035757-index.htm
2018-12-10	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218035758/0001127602-18-035758-index.htm
2018-12-10	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218035759/0001127602-18-035759-index.htm
2018-12-10	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218035760/0001127602-18-035760-index.htm
2018-12-10	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218035761/0001127602-18-035761-index.htm
2018-12-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218037189/0001127602-18-037189-index.htm
2018-12-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218037190/0001127602-18-037190-index.htm
2018-12-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218037191/0001127602-18-037191-index.htm
2018-12-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218037192/0001127602-18-037192-index.htm
2018-12-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218037193/0001127602-18-037193-index.htm
2018-12-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218037194/0001127602-18-037194-index.htm
2018-12-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218037195/0001127602-18-037195-index.htm
2018-12-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760218037198/0001127602-18-037198-index.htm
2019-01-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219000906/0001127602-19-000906-index.htm
2019-01-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219000907/0001127602-19-000907-index.htm
2019-01-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219000908/0001127602-19-000908-index.htm
2019-01-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219000909/0001127602-19-000909-index.htm
2019-02-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219004262/0001127602-19-004262-index.htm
2019-03-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219010901/0001127602-19-010901-index.htm
2019-03-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219010902/0001127602-19-010902-index.htm
2019-03-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219010903/0001127602-19-010903-index.htm
2019-03-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219010904/0001127602-19-010904-index.htm
2019-03-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219010905/0001127602-19-010905-index.htm
2019-03-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219010906/0001127602-19-010906-index.htm
2019-03-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219010907/0001127602-19-010907-index.htm
2019-03-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219010908/0001127602-19-010908-index.htm
2019-03-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219010909/0001127602-19-010909-index.htm
2019-03-22	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219013074/0001127602-19-013074-index.htm
2019-04-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219014942/0001127602-19-014942-index.htm
2019-04-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219014944/0001127602-19-014944-index.htm
2019-05-14	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219018499/0001127602-19-018499-index.htm
2019-07-24	3	Initial statement of beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219025170/0001127602-19-025170-index.htm
2019-07-24	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219025171/0001127602-19-025171-index.htm
2019-08-29	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219027603/0001127602-19-027603-index.htm
2019-08-29	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219027604/0001127602-19-027604-index.htm
2019-09-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219028077/0001127602-19-028077-index.htm
2019-09-26	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219029172/0001127602-19-029172-index.htm
2019-10-24	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219031009/0001127602-19-031009-index.htm
2019-11-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219031976/0001127602-19-031976-index.htm
2019-11-20	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219033445/0001127602-19-033445-index.htm
2019-11-20	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219033446/0001127602-19-033446-index.htm
2019-12-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219034643/0001127602-19-034643-index.htm
2019-12-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219034644/0001127602-19-034644-index.htm
2019-12-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219034645/0001127602-19-034645-index.htm
2019-12-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219034646/0001127602-19-034646-index.htm
2019-12-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219034647/0001127602-19-034647-index.htm
2019-12-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219034648/0001127602-19-034648-index.htm
2019-12-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219034649/0001127602-19-034649-index.htm
2019-12-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219034650/0001127602-19-034650-index.htm
2019-12-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219034651/0001127602-19-034651-index.htm
2019-12-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219035462/0001127602-19-035462-index.htm
2019-12-23	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219035791/0001127602-19-035791-index.htm
2019-12-23	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219035793/0001127602-19-035793-index.htm
2019-12-23	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219035794/0001127602-19-035794-index.htm
2019-12-23	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219035796/0001127602-19-035796-index.htm
2019-12-23	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219035798/0001127602-19-035798-index.htm
2019-12-23	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219035800/0001127602-19-035800-index.htm
2019-12-23	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219035801/0001127602-19-035801-index.htm
2019-12-23	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760219035802/0001127602-19-035802-index.htm
2020-01-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220000943/0001127602-20-000943-index.htm
2020-01-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220000945/0001127602-20-000945-index.htm
2020-01-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220000947/0001127602-20-000947-index.htm
2020-01-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220000949/0001127602-20-000949-index.htm
2020-01-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220000951/0001127602-20-000951-index.htm
2020-02-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220003682/0001127602-20-003682-index.htm
2020-02-19	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220006602/0001127602-20-006602-index.htm
2020-03-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220010885/0001127602-20-010885-index.htm
2020-03-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220010887/0001127602-20-010887-index.htm
2020-03-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220010888/0001127602-20-010888-index.htm
2020-03-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220010889/0001127602-20-010889-index.htm
2020-03-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220010890/0001127602-20-010890-index.htm
2020-03-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220010891/0001127602-20-010891-index.htm
2020-03-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220010893/0001127602-20-010893-index.htm
2020-03-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220010895/0001127602-20-010895-index.htm
2020-03-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220010897/0001127602-20-010897-index.htm
2020-06-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220018730/0001127602-20-018730-index.htm
2020-06-10	3	Initial statement of beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220019388/0001127602-20-019388-index.htm
2020-06-10	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220019390/0001127602-20-019390-index.htm
2020-06-22	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220020215/0001127602-20-020215-index.htm
2020-11-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/6951/000112760220028055/0001127602-20-028055-index.htm
2018-05-29	SD		https://www.sec.gov/Archives/edgar/data/6951/000119312518176872/0001193125-18-176872-index.htm
2018-06-12	S-3ASR	Automatic shelf registration statement of securities of well-known seasoned issuers	https://www.sec.gov/Archives/edgar/data/6951/000119312518190582/0001193125-18-190582-index.htm
2018-06-12	S-8	Securities to be offered to employees in employee benefit plans	https://www.sec.gov/Archives/edgar/data/6951/000119312518190592/0001193125-18-190592-index.htm
2018-12-12	S-8 POS	Securities to be offered to employees in employee benefit plans, post-effective amendments	https://www.sec.gov/Archives/edgar/data/6951/000119312518347850/0001193125-18-347850-index.htm
2018-12-12	15-12G	Securities registration termination [Section 12(g)]	https://www.sec.gov/Archives/edgar/data/6951/000119312518347862/0001193125-18-347862-index.htm
2019-01-24	DEF 14A	Other definitive proxy statements	https://www.sec.gov/Archives/edgar/data/6951/000119312519015977/0001193125-19-015977-index.htm
2019-01-24	DEFA14A	Additional definitive proxy soliciting materials and Rule 14(a)(12) material	https://www.sec.gov/Archives/edgar/data/6951/000119312519015981/0001193125-19-015981-index.htm
2019-03-12	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312519071187/0001193125-19-071187-index.htm
2019-05-28	SD		https://www.sec.gov/Archives/edgar/data/6951/000119312519158365/0001193125-19-158365-index.htm
2019-07-01	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312519186522/0001193125-19-186522-index.htm
2019-07-24	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312519201317/0001193125-19-201317-index.htm
2019-08-21	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312519226074/0001193125-19-226074-index.htm
2019-12-13	S-8	Securities to be offered to employees in employee benefit plans	https://www.sec.gov/Archives/edgar/data/6951/000119312519314021/0001193125-19-314021-index.htm
2019-12-13	S-8 POS	Securities to be offered to employees in employee benefit plans, post-effective amendments	https://www.sec.gov/Archives/edgar/data/6951/000119312519314025/0001193125-19-314025-index.htm
2020-01-14	PRE 14A	Other preliminary proxy statements	https://www.sec.gov/Archives/edgar/data/6951/000119312520007310/0001193125-20-007310-index.htm
2020-01-30	DEF 14A	Other definitive proxy statements	https://www.sec.gov/Archives/edgar/data/6951/000119312520019693/0001193125-20-019693-index.htm
2020-01-30	DEFA14A	Additional definitive proxy soliciting materials and Rule 14(a)(12) material	https://www.sec.gov/Archives/edgar/data/6951/000119312520019728/0001193125-20-019728-index.htm
2020-02-21	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312520044799/0001193125-20-044799-index.htm
2020-03-16	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312520074929/0001193125-20-074929-index.htm
2020-03-23	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312520082653/0001193125-20-082653-index.htm
2020-03-23	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312520082684/0001193125-20-082684-index.htm
2020-05-26	424B5	Prospectus [Rule 424(b)(5)]	https://www.sec.gov/Archives/edgar/data/6951/000119312520150918/0001193125-20-150918-index.htm
2020-05-26	FWP	Filing under Securities Act Rules 163/433 of free writing prospectuses	https://www.sec.gov/Archives/edgar/data/6951/000119312520151656/0001193125-20-151656-index.htm
2020-05-27	SD		https://www.sec.gov/Archives/edgar/data/6951/000119312520153118/0001193125-20-153118-index.htm
2020-05-27	424B5	Prospectus [Rule 424(b)(5)]	https://www.sec.gov/Archives/edgar/data/6951/000119312520153135/0001193125-20-153135-index.htm
2020-05-28	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312520154394/0001193125-20-154394-index.htm
2020-05-29	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312520155870/0001193125-20-155870-index.htm
2020-06-15	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312520169572/0001193125-20-169572-index.htm
2020-07-01	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312520184542/0001193125-20-184542-index.htm
2020-07-09	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312520190518/0001193125-20-190518-index.htm
2020-10-01	8-K	Current report	https://www.sec.gov/Archives/edgar/data/6951/000119312520260456/0001193125-20-260456-index.htm

Applied Materials, Inc (AMAT) Insider Transactions:

Here you will find a list of insider trading activities (stock purchases, sales, and option exercises) reported by insiders of Applied Materials, Inc (AMAT). Company insiders might sell their shares for any number of reasons, but they buy them for only one: they think the price will rise.
Insider Ownership: 41%
Institutional Ownership: 8307%

Transaction Date	Insider Name	Insider Title	Type	Shares Number	Shares Price	Total Transaction	Shares Held After Transaction	Link
2019-03-07	SCOTT A MCGREGOR	Director	Buy	5,988.00			10,249.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219010908/0001127602-19-010908-index.htm
2020-06-18	Alexander Karsner	Director	Sell	20,027.00	60.43	1,210,231.61	10,975.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220020215/0001127602-20-020215-index.htm
2020-06-08	Teri A. Little	SVP, CLO	Buy	120,201.00			120,201.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220019390/0001127602-20-019390-index.htm
2019-03-07	GEUS AART DE	Director	Buy	5,988.00			147,455.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219010903/0001127602-19-010903-index.htm
2020-03-12	SCOTT A MCGREGOR	Director	Buy	4,987.00			15,236.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220010891/0001127602-20-010891-index.htm
2020-03-12	GEUS AART DE	Director	Buy	4,987.00			152,442.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220010887/0001127602-20-010887-index.htm
2018-03-08	Alexander Karsner	Director	Buy	3,789.00			20,027.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218011258/0001127602-18-011258-index.htm
2019-03-07	JUDY BRUNER	Director	Buy	5,988.00			20,554.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219010901/0001127602-19-010901-index.htm
2018-03-08	Adrianna Ma	Director	Buy	3,789.00			22,604.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218011260/0001127602-18-011260-index.htm
2019-03-21	Omkaram Nalamasu	Senior Vice President, CTO	Sell	143,255.00	40.73	5,834,776.15	227,137.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219013074/0001127602-19-013074-index.htm
2019-11-19	GARY E DICKERSON	President and CEO	Sell	1,000,000.00	61.11	61,110,000.00	2,273,449.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219033446/0001127602-19-033446-index.htm
2018-12-31	Adrianna Ma	Director	Buy	330.00			22,934.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219000907/0001127602-19-000907-index.htm
2018-12-06	GARY E DICKERSON	President and CEO	Buy	256,090.00			2,369,915.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035754/0001127602-18-035754-index.htm
2018-10-19	Daniel Durn	Senior Vice President & CFO	Buy	72,908.00			242,262.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218030866/0001127602-18-030866-index.htm
2019-12-05	GARY E DICKERSON	President and CEO	Buy	155,576.00			2,429,025.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034649/0001127602-19-034649-index.htm
2018-12-31	XUN CHEN	Director	Buy	219.00			24,397.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219000906/0001127602-19-000906-index.htm
2018-12-06	GARY E DICKERSON	President and CEO	Buy	85,364.00			2,455,279.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035754/0001127602-18-035754-index.htm
2019-12-05	Omkaram Nalamasu	Senior Vice President, CTO	Buy	20,744.00			248,079.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034651/0001127602-19-034651-index.htm
2020-03-12	JUDY BRUNER	Director	Buy	4,987.00			25,541.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220010897/0001127602-20-010897-index.htm
2019-03-07	Alexander Karsner	Director	Buy	5,988.00			26,015.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219010906/0001127602-19-010906-index.htm
2019-12-05	GARY E DICKERSON	President and CEO	Buy	174,942.00			2,603,967.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034649/0001127602-19-034649-index.htm
2019-12-05	GARY E DICKERSON	President and CEO	Buy	58,314.00			2,662,281.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034649/0001127602-19-034649-index.htm
2019-12-05	Omkaram Nalamasu	Senior Vice President, CTO	Buy	20,998.00			269,077.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034651/0001127602-19-034651-index.htm
2019-03-07	Adrianna Ma	Director	Buy	5,988.00			28,922.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219010907/0001127602-19-010907-index.htm
2019-12-05	Omkaram Nalamasu	Senior Vice President, CTO	Buy	20,998.00			290,075.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034651/0001127602-19-034651-index.htm
2019-12-31	Adrianna Ma	Director	Buy	265.00			29,187.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220000947/0001127602-20-000947-index.htm
2019-07-22	Yvonne McGill	Director	Buy	2,831.00			2,994.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219025171/0001127602-19-025171-index.htm
2018-12-06	Daniel Durn	Senior Vice President & CFO	Buy	58,014.00			300,136.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035755/0001127602-18-035755-index.htm
2019-03-07	XUN CHEN	Director	Buy	5,988.00			30,385.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219010902/0001127602-19-010902-index.htm
2019-12-31	XUN CHEN	Director	Buy	181.00			30,566.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220000949/0001127602-20-000949-index.htm
2020-03-12	Alexander Karsner	Director	Buy	4,987.00			31,002.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220010890/0001127602-20-010890-index.htm
2019-11-19	GARY E DICKERSON	President and CEO	Buy	1,000,000.00	15.06	15,060,000.00	3,273,449.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219033446/0001127602-19-033446-index.htm
2020-03-12	Adrianna Ma	Director	Buy	4,987.00			34,174.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220010885/0001127602-20-010885-index.htm
2019-12-05	Daniel Durn	Senior Vice President, CFO	Buy	18,612.00			343,036.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034648/0001127602-19-034648-index.htm
2020-03-12	XUN CHEN	Director	Buy	4,987.00			35,553.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220010888/0001127602-20-010888-index.htm
2018-12-06	Daniel Durn	Senior Vice President & CFO	Buy	58,014.00			358,150.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035755/0001127602-18-035755-index.htm
2018-12-06	GINETTO ADDIEGO	SVP, Engineer., Ops. & Quality	Buy	30,731.00			374,659.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035753/0001127602-18-035753-index.htm
2018-12-06	Omkaram Nalamasu	Senior VP, CTO	Buy	30,731.00			375,792.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035758/0001127602-18-035758-index.htm
2019-12-05	Daniel Durn	Senior Vice President, CFO	Buy	37,841.00			380,877.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034648/0001127602-19-034648-index.htm
2019-12-05	GINETTO ADDIEGO	SVP, Engineer., Ops. & Quality	Buy	20,744.00			390,285.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034650/0001127602-19-034650-index.htm
2018-12-06	GINETTO ADDIEGO	SVP, Engineer., Ops. & Quality	Buy	30,731.00			405,390.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035753/0001127602-18-035753-index.htm
2018-12-06	Omkaram Nalamasu	Senior VP, CTO	Buy	30,731.00			406,523.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035758/0001127602-18-035758-index.htm
2019-12-05	GINETTO ADDIEGO	SVP, Engineer., Ops. & Quality	Buy	20,998.00			411,283.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034650/0001127602-19-034650-index.htm
2019-12-05	Daniel Durn	Senior Vice President, CFO	Buy	37,841.00			418,718.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034648/0001127602-19-034648-index.htm
2018-03-08	SCOTT A MCGREGOR	Director	Buy	3,789.00			4,261.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218011262/0001127602-18-011262-index.htm
2019-12-05	GINETTO ADDIEGO	SVP, Engineer., Ops. & Quality	Buy	20,998.00			432,281.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034650/0001127602-19-034650-index.htm
2019-09-24	Steve G. Ghanayem	SVP, New Mrkts & Alliances Grp	Sell	25,727.00	52.12	1,340,891.24	460,748.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219029172/0001127602-19-029172-index.htm
2018-12-06	Prabu G. Raja	SVP, Semi. Products Group	Buy	42,682.00			469,359.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035759/0001127602-18-035759-index.htm
2019-04-03	Steve G. Ghanayem	SVP, New Mrkts & Alliances Grp	Sell	25,000.00	42.70	1,067,500.00	486,277.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219014944/0001127602-19-014944-index.htm
2019-12-05	Steve G. Ghanayem	SVP, New Mrkts & Alliances Grp	Buy	28,811.00			489,559.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034647/0001127602-19-034647-index.htm
2019-12-05	Prabu G. Raja	SVP, Semi. Products Group	Buy	28,811.00			497,319.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034644/0001127602-19-034644-index.htm
2018-12-06	Thomas F Larkins	Sr. VP, GC & Corp. Secretary	Buy	30,731.00			497,959.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035757/0001127602-18-035757-index.htm
2019-12-16	Prabu G. Raja	SVP, Semi. Products Group	Sell	50,000.00	60.73	3,036,500.00	504,329.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219035462/0001127602-19-035462-index.htm
2018-12-06	Prabu G. Raja	SVP, Semi. Products Group	Buy	42,682.00			512,041.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035759/0001127602-18-035759-index.htm
2018-12-06	Steve G. Ghanayem	SVP, New Mrkts & Alliances Grp	Buy	42,682.00			512,802.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035756/0001127602-18-035756-index.htm
2019-12-05	Steve G. Ghanayem	SVP, New Mrkts & Alliances Grp	Buy	23,864.00			513,423.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034647/0001127602-19-034647-index.htm
2019-12-05	Thomas F Larkins	Senior Vice President, GC	Buy	20,744.00			515,501.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034646/0001127602-19-034646-index.htm
2019-12-05	Prabu G. Raja	SVP, Semi. Products Group	Buy	28,505.00			525,824.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034644/0001127602-19-034644-index.htm
2018-12-06	Thomas F Larkins	Sr. VP, GC & Corp. Secretary	Buy	30,731.00			528,690.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035757/0001127602-18-035757-index.htm
2018-12-06	Ali Salehpour	Sr. VP, Srv., Dspl. & Flex.	Buy	58,014.00			532,759.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035761/0001127602-18-035761-index.htm
2019-12-05	Steve G. Ghanayem	SVP, New Mrkts & Alliances Grp	Buy	23,864.00			537,287.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034647/0001127602-19-034647-index.htm
2019-12-05	Prabu G. Raja	SVP, Semi. Products Group	Buy	28,505.00			554,329.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034644/0001127602-19-034644-index.htm
2018-12-06	Steve G. Ghanayem	SVP, New Mrkts & Alliances Grp	Buy	42,682.00			555,484.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035756/0001127602-18-035756-index.htm
2019-12-05	Ali Salehpour	SVP, Srv., Dspl. & Flex.	Buy	36,878.00			567,382.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034643/0001127602-19-034643-index.htm
2018-12-06	Ali Salehpour	Sr. VP, Srv., Dspl. & Flex.	Buy	58,014.00			590,773.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035761/0001127602-18-035761-index.htm
2019-12-05	Ali Salehpour	SVP, Srv., Dspl. & Flex.	Buy	36,041.00			603,423.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034643/0001127602-19-034643-index.htm
2018-03-12	Thomas J Iannotti	Director	Sell	15,000.00	61.47	922,050.00	61,967.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218011257/0001127602-18-011257-index.htm
2019-12-05	Ali Salehpour	SVP, Srv., Dspl. & Flex.	Buy	36,041.00			639,464.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034643/0001127602-19-034643-index.htm
2019-03-07	Thomas J Iannotti	Director	Buy	5,988.00			67,955.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219010905/0001127602-19-010905-index.htm
2019-09-05	DENNIS D POWELL	Director	Sell	25,218.00	51.44	1,297,213.92	69,447.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219028077/0001127602-19-028077-index.htm
2020-03-12	Thomas J Iannotti	Director	Buy	4,987.00			69,942.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220010895/0001127602-20-010895-index.htm
2019-12-31	DENNIS D POWELL	Director	Buy	800.00			70,247.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220000945/0001127602-20-000945-index.htm
2020-02-14	Stephen R Forrest	Director	Sell	2,000.00	67.40	134,800.00	70,955.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220006602/0001127602-20-006602-index.htm
2019-11-18	Stephen R Forrest	Director	Sell	3,000.00	62.86	188,580.00	72,955.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219033445/0001127602-19-033445-index.htm
2020-06-22	Alexander Karsner	Director	Sell	3,467.00	60.50	209,753.50	7,508.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220020215/0001127602-20-020215-index.htm
2020-03-12	Stephen R Forrest	Director	Buy	4,987.00			75,942.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220010889/0001127602-20-010889-index.htm
2019-08-28	Stephen R Forrest	Director	Sell	3,000.00	46.00	138,000.00	75,955.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219027604/0001127602-19-027604-index.htm
2018-03-08	Thomas J Iannotti	Director	Buy	3,789.00			76,967.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218011257/0001127602-18-011257-index.htm
2019-04-03	Stephen R Forrest	Director	Sell	2,000.00	42.45	84,900.00	78,955.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219014942/0001127602-19-014942-index.htm
2020-03-12	Yvonne McGill	Director	Buy	4,987.00			7,981.00	https://www.sec.gov/Archives/edgar/data/6951/000112760220010893/0001127602-20-010893-index.htm
2019-03-07	Stephen R Forrest	Director	Buy	5,988.00			80,955.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219010904/0001127602-19-010904-index.htm
2019-05-11	CHARLES READ	Corp. VP, Corp. Contrlr. & CAO	Buy	5,007.00			83,072.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219018499/0001127602-19-018499-index.htm
2018-12-06	CHARLES READ	Corp. VP, Corp. Contrlr. & CAO	Buy	12,252.00			83,364.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218035760/0001127602-18-035760-index.htm
2018-03-08	DENNIS D POWELL	Director	Buy	3,789.00			87,445.00	https://www.sec.gov/Archives/edgar/data/6951/000112760218011264/0001127602-18-011264-index.htm
2018-12-31	DENNIS D POWELL	Director	Buy	1,232.00			88,677.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219000908/0001127602-19-000908-index.htm
2019-12-05	CHARLES READ	Corp. VP, Corp. Contrlr. & CAO	Buy	7,612.00			90,882.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219034645/0001127602-19-034645-index.htm
2019-03-07	DENNIS D POWELL	Director	Buy	5,988.00			94,665.00	https://www.sec.gov/Archives/edgar/data/6951/000112760219010909/0001127602-19-010909-index.htm

Applied Materials, Inc

(NASDAQ:AMAT)