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
2025-05-02	65	0	CALL	0	0	352.54	TRUE	0	0
2025-05-02	70	0	CALL	0	0	324.6	TRUE	0	0
2025-05-02	75	0	CALL	0	0	301.41	TRUE	0	0
2025-05-02	80	0	CALL	0	0	276.92	TRUE	0	0
2025-05-02	85	0	CALL	0	0	253.89	TRUE	0	0
2025-05-02	90	0	CALL	0	0	234.33	TRUE	0	0
2025-05-02	95	0	CALL	0	0	213.49	TRUE	0	0
2025-05-02	100	0	CALL	0	0	191.67	TRUE	0	0
2025-05-02	101	0	CALL	0	0	189.73	TRUE	0	0
2025-05-02	102	0	CALL	0	0	185.88	TRUE	0	0
2025-05-02	103	0	CALL	0	0	180.22	TRUE	0	0
2025-05-02	104	0	CALL	0	0	178.29	TRUE	0	0
2025-05-02	105	32.81	CALL	0	1	174.53	TRUE	0	0
2025-05-02	106	0	CALL	0	0	185.45	TRUE	0	0
2025-05-02	107	0	CALL	0	0	167.11	TRUE	0	0
2025-05-02	108	0	CALL	0	0	165.12	TRUE	0	0
2025-05-02	109	0	CALL	0	0	167.81	TRUE	0	0
2025-05-02	110	27.6	CALL	0	1	156.17	TRUE	0	0
2025-05-02	111	0	CALL	0	0	161.82	TRUE	0	0
2025-05-02	112	0	CALL	0	0	150.58	TRUE	0	0
2025-05-02	113	0	CALL	0	0	83.46	TRUE	0	0
2025-05-02	114	24.2	CALL	0	1	124.52	TRUE	0	0
2025-05-02	115	0	CALL	0	0	78.54	TRUE	0	0
2025-05-02	116	22.55	CALL	0	1	136.38	TRUE	0	0
2025-05-02	117	0	CALL	0	0	83.39	TRUE	0	0
2025-05-02	118	0	CALL	0	0	80.84	TRUE	0	0
2025-05-02	119	20.05	CALL	0	1	118.62	TRUE	0	0
2025-05-02	120	19.25	CALL	0	1	70.3	TRUE	0	0
2025-05-02	121	0	CALL	0	0	59.01	TRUE	0	0
2025-05-02	122	19.65	CALL	0	1	70.81	TRUE	0	0
2025-05-02	123	16.65	CALL	0	2	103.99	TRUE	0	0
2025-05-02	124	18.1	CALL	0	1	52.26	TRUE	0	0
2025-05-02	125	15.25	CALL	0	12	70.41	TRUE	0	0
2025-05-02	126	20.5	CALL	0	13	92.92	TRUE	0	0
2025-05-02	127	9.45	CALL	0	237	75.44	TRUE	0	0
2025-05-02	128	19.1	CALL	0	4	68.63	TRUE	0	0
2025-05-02	129	15.75	CALL	0	3	76.38	TRUE	0	0
2025-05-02	130	10.3	CALL	0	206	65.13	TRUE	0	0
2025-05-02	131	12.55	CALL	0	10	59.48	TRUE	0	0
2025-05-02	132	14.27	CALL	0	8	55.79	TRUE	0	0
2025-05-02	133	16.03	CALL	1	6	57.69	TRUE	2.53	0.19
2025-05-02	134	13.35	CALL	0	9	70.39	TRUE	0	0
2025-05-02	135	14.7	CALL	3	15	58.44	TRUE	3.62	0.33
2025-05-02	136	14.17	CALL	3	271	59.01	TRUE	2.37	0.2
2025-05-02	137	4.85	CALL	0	28	59.6	TRUE	0	0
2025-05-02	138	12.64	CALL	1	231	42.72	TRUE	3.44	0.37
2025-05-02	139	11.98	CALL	11	32	48.13	TRUE	2.69	0.29
2025-05-02	140	9.7	CALL	7	56	46.42	TRUE	3.3	0.52
2025-05-02	141	9.95	CALL	2	246	59.1	TRUE	3.2	0.47
2025-05-02	142	9.18	CALL	6	34	42.31	TRUE	2.78	0.43
2025-05-02	143	8.28	CALL	21	89	58.11	TRUE	3.58	0.76
2025-05-02	144	7.85	CALL	13	171	45.47	TRUE	2.6	0.5
2025-05-02	145	7.28	CALL	36	190	51.11	TRUE	3.28	0.82
2025-05-02	146	6.45	CALL	21	73	45.21	TRUE	2.63	0.69
2025-05-02	147	5.7	CALL	10	52	54.58	TRUE	2.03	0.55
2025-05-02	148	5.32	CALL	58	70	46.39	TRUE	2.24	0.73
2025-05-02	149	4.66	CALL	272	31	49.07	TRUE	2.26	0.94
2025-05-02	150	4.11	CALL	392	504	52.33	TRUE	2.14	1.09
2025-05-02	152.5	3.15	CALL	162	482	46.65	FALSE	1.89	1.5
2025-05-02	155	2.01	CALL	355	290	46.14	FALSE	1.17	1.39
2025-05-02	157.5	1.26	CALL	99	45	42.26	FALSE	0.71	1.29
2025-05-02	160	0.84	CALL	70	371	44.3	FALSE	0.42	1
2025-05-02	162.5	0.55	CALL	30	13	43.55	FALSE	0.21	0.62
2025-05-02	165	0.33	CALL	32	88	43.45	FALSE	0.13	0.65
2025-05-02	167.5	0.17	CALL	3	5	42.41	FALSE	-0.02	-0.11
2025-05-02	170	0.12	CALL	9	91	44.18	FALSE	0.05	0.71
2025-05-02	175	0.08	CALL	1	128	49.35	FALSE	-0.02	-0.2
2025-05-02	180	0.08	CALL	1	464	56.94	FALSE	0.08	0
2025-05-02	185	0.15	CALL	2	7	70.43	FALSE	0.15	0
2025-05-02	190	0.39	CALL	0	2	101.15	FALSE	0	0
2025-05-02	195	0.44	CALL	0	1	106.4	FALSE	0	0
2025-05-02	200	0.32	CALL	0	1	111.8	FALSE	0	0
2025-05-02	205	0	CALL	0	0	139.83	FALSE	0	0
2025-05-02	210	0.21	CALL	0	2	147.95	FALSE	0	0
2025-05-02	215	0	CALL	0	0	134.47	FALSE	0	0
2025-05-02	220	0	CALL	0	0	137.08	FALSE	0	0
2025-05-02	225	0.3	CALL	0	1	131.62	FALSE	0	0
2025-05-02	65	0	PUT	0	0	239.46	FALSE	0	0
2025-05-02	70	0	PUT	0	0	264.17	FALSE	0	0
2025-05-02	75	0	PUT	0	0	245.69	FALSE	0	0
2025-05-02	80	0	PUT	0	0	231.92	FALSE	0	0
2025-05-02	85	0	PUT	0	0	223.08	FALSE	0	0
2025-05-02	90	0.65	PUT	0	78	192.06	FALSE	0	0
2025-05-02	95	0.05	PUT	0	5	167.8	FALSE	0	0
2025-05-02	100	0.01	PUT	4	51	95.45	FALSE	0.01	0
2025-05-02	101	0	PUT	0	0	137.39	FALSE	0	0
2025-05-02	102	0	PUT	0	0	150.11	FALSE	0	0
2025-05-02	103	0	PUT	0	0	157.51	FALSE	0	0
2025-05-02	104	0	PUT	0	0	154.14	FALSE	0	0
2025-05-02	105	0.05	PUT	5	34	100.65	FALSE	0.05	0
2025-05-02	106	0	PUT	0	0	144.25	FALSE	0	0
2025-05-02	107	0	PUT	0	0	144.44	FALSE	0	0
2025-05-02	108	0	PUT	0	0	141.16	FALSE	0	0
2025-05-02	109	0.2	PUT	0	4	129.75	FALSE	0	0
2025-05-02	110	0.01	PUT	3	18	74.62	FALSE	0.01	0
2025-05-02	111	0	PUT	0	0	113.04	FALSE	0	0
2025-05-02	112	0.14	PUT	0	10	132.48	FALSE	0	0
2025-05-02	113	0	PUT	0	0	122.5	FALSE	0	0
2025-05-02	114	0.05	PUT	40	150	79.68	FALSE	-0.09	-0.64
2025-05-02	115	0.14	PUT	0	112	84.43	FALSE	0	0
2025-05-02	116	0.44	PUT	0	12	112.18	FALSE	0	0
2025-05-02	117	0.18	PUT	5	51	87.96	FALSE	0.18	0
2025-05-02	118	0.11	PUT	5	9	78.98	FALSE	0.11	0
2025-05-02	119	0.11	PUT	1	7	76.58	FALSE	0.11	0
2025-05-02	120	0.24	PUT	0	94	75.68	FALSE	0	0
2025-05-02	121	0.25	PUT	0	41	74.17	FALSE	0	0
2025-05-02	122	0.1	PUT	1	8	68.46	FALSE	0.1	0
2025-05-02	123	0.15	PUT	3	27	70.56	FALSE	-0.18	-0.55
2025-05-02	124	0.42	PUT	0	26	75.18	FALSE	0	0
2025-05-02	125	0.18	PUT	11	271	67.81	FALSE	-0.28	-0.61
2025-05-02	126	0.21	PUT	2	14	67.19	FALSE	-0.2	-0.49
2025-05-02	127	0.66	PUT	0	43	69.1	FALSE	0	0
2025-05-02	128	0.28	PUT	43	44	65.77	FALSE	-0.44	-0.61
2025-05-02	129	0.28	PUT	5	90	63.16	FALSE	-0.42	-0.6
2025-05-02	130	0.33	PUT	14	191	62.7	FALSE	-0.46	-0.58
2025-05-02	131	0.37	PUT	1	69	61.58	FALSE	-0.4	-0.52
2025-05-02	132	0.37	PUT	2	111	58.88	FALSE	-0.66	-0.64
2025-05-02	133	0.52	PUT	17	92	61.02	FALSE	-0.57	-0.52
2025-05-02	134	0.56	PUT	13	73	56.98	FALSE	-0.79	-0.59
2025-05-02	135	0.58	PUT	84	129	56.93	FALSE	-1.02	-0.64
2025-05-02	136	0.71	PUT	16	56	57.22	FALSE	-1	-0.58
2025-05-02	137	0.86	PUT	6	25	57.49	FALSE	-1.44	-0.63
2025-05-02	138	0.83	PUT	12	39	53.7	FALSE	-1.63	-0.66
2025-05-02	139	1.04	PUT	36	43	54.6	FALSE	-1.46	-0.58
2025-05-02	140	1.13	PUT	31	116	52.88	FALSE	-1.75	-0.61
2025-05-02	141	1.38	PUT	16	16	49.79	FALSE	-1.46	-0.51
2025-05-02	142	1.48	PUT	17	53	51.52	FALSE	-2.76	-0.65
2025-05-02	143	1.8	PUT	15	35	50.3	FALSE	-2.75	-0.6
2025-05-02	144	1.95	PUT	50	61	50.57	FALSE	-2.8	-0.59
2025-05-02	145	2.22	PUT	77	308	50	FALSE	-3.08	-0.58
2025-05-02	146	2.71	PUT	11	23	48.77	FALSE	-2.29	-0.46
2025-05-02	147	2.87	PUT	44	17	49.11	FALSE	-2.18	-0.43
2025-05-02	148	3.45	PUT	38	19	47.56	FALSE	-3.27	-0.49
2025-05-02	149	3.93	PUT	43	10	47.31	FALSE	-2.14	-0.35
2025-05-02	150	4	PUT	34	144	46.64	FALSE	-3.17	-0.44
2025-05-02	152.5	5.35	PUT	11	5	46.31	TRUE	-3	-0.36
2025-05-02	155	6.9	PUT	32	76	45.58	TRUE	-3.55	-0.34
2025-05-02	157.5	11.57	PUT	0	9	46.98	TRUE	0	0
2025-05-02	160	14.8	PUT	0	42	35.9	TRUE	0	0
2025-05-02	162.5	0	PUT	0	0	31.28	TRUE	0	0
2025-05-02	165	20	PUT	0	1	44.13	TRUE	0	0
2025-05-02	167.5	0	PUT	0	0	50.22	TRUE	0	0
2025-05-02	170	39.36	PUT	0	1	49.38	TRUE	0	0
2025-05-02	175	29	PUT	0	0	80.44	TRUE	0	0
2025-05-02	180	32.2	PUT	22	0	69.76	TRUE	32.2	0
2025-05-02	185	0	PUT	0	0	71.69	TRUE	0	0
2025-05-02	190	0	PUT	0	0	86.17	TRUE	0	0
2025-05-02	195	0	PUT	0	0	93.86	TRUE	0	0
2025-05-02	200	0	PUT	0	0	97.77	TRUE	0	0
2025-05-02	205	0	PUT	0	0	104.73	TRUE	0	0
2025-05-02	210	0	PUT	0	0	115.25	TRUE	0	0
2025-05-02	215	0	PUT	0	0	117.96	TRUE	0	0
2025-05-02	220	0	PUT	0	0	128.35	TRUE	0	0
2025-05-02	225	0	PUT	0	0	134.6	TRUE	0	0
2025-05-09	65	0	CALL	0	0	261.17	TRUE	0	0
2025-05-09	70	0	CALL	0	0	240.37	TRUE	0	0
2025-05-09	75	0	CALL	0	0	223	TRUE	0	0
2025-05-09	80	0	CALL	0	0	95.52	TRUE	0	0
2025-05-09	85	0	CALL	0	0	124.88	TRUE	0	0
2025-05-09	90	0	CALL	0	0	86.75	TRUE	0	0
2025-05-09	95	34.55	CALL	0	1	66.91	TRUE	0	0
2025-05-09	100	33.15	CALL	0	4	73.71	TRUE	0	0
2025-05-09	105	32.45	CALL	0	3	61.27	TRUE	0	0
2025-05-09	110	37.38	CALL	0	6	59.91	TRUE	0	0
2025-05-09	114	24.75	CALL	0	1	57.19	TRUE	0	0
2025-05-09	115	23.95	CALL	0	2	61.41	TRUE	0	0
2025-05-09	116	23	CALL	0	1	69.55	TRUE	0	0
2025-05-09	117	0	CALL	0	0	51.52	TRUE	0	0
2025-05-09	118	21.45	CALL	0	1	62.84	TRUE	0	0
2025-05-09	119	0	CALL	0	0	65.75	TRUE	0	0
2025-05-09	120	28.45	CALL	0	47	62.62	TRUE	0	0
2025-05-09	121	0	CALL	0	0	61.68	TRUE	0	0
2025-05-09	122	0	CALL	0	0	59.66	TRUE	0	0
2025-05-09	123	0	CALL	0	0	60.45	TRUE	0	0
2025-05-09	124	0	CALL	0	0	56.61	TRUE	0	0
2025-05-09	125	20.05	CALL	0	1	58.73	TRUE	0	0
2025-05-09	126	0	CALL	0	0	58.07	TRUE	0	0
2025-05-09	127	17.85	CALL	0	1	52.28	TRUE	0	0
2025-05-09	128	12.6	CALL	0	8	59.25	TRUE	0	0
2025-05-09	129	16.5	CALL	0	4	56.48	TRUE	0	0
2025-05-09	130	16.45	CALL	0	6	54.79	TRUE	0	0
2025-05-09	131	11.8	CALL	0	1	52.56	TRUE	0	0
2025-05-09	132	13.6	CALL	0	4	63.71	TRUE	0	0
2025-05-09	133	8.65	CALL	0	2	56.3	TRUE	0	0
2025-05-09	134	8.55	CALL	0	88	59.65	TRUE	0	0
2025-05-09	135	15.88	CALL	2	9	52.89	TRUE	15.88	0
2025-05-09	136	11.3	CALL	0	8	52.47	TRUE	0	0
2025-05-09	137	9.9	CALL	0	10	54.38	TRUE	0	0
2025-05-09	138	11.15	CALL	0	12	51.4	TRUE	0	0
2025-05-09	139	9.75	CALL	0	5	50.46	TRUE	0	0
2025-05-09	140	12.15	CALL	2	390	51.02	TRUE	2.15	0.22
2025-05-09	141	7.6	CALL	0	42	50.51	TRUE	0	0
2025-05-09	142	10	CALL	2	8	52.05	TRUE	2.75	0.38
2025-05-09	143	7	CALL	0	134	48.46	TRUE	0	0
2025-05-09	144	8.9	CALL	2	32	48.59	TRUE	2.8	0.46
2025-05-09	145	8.39	CALL	1	295	48.03	TRUE	2.98	0.55
2025-05-09	146	6.72	CALL	4	15	50.77	TRUE	1.52	0.29
2025-05-09	147	7.25	CALL	12	31	45.01	TRUE	2.47	0.52
2025-05-09	148	6.15	CALL	4	15	47.04	TRUE	2.2	0.56
2025-05-09	149	6.03	CALL	18	26	44.02	TRUE	2.28	0.61
2025-05-09	150	5.45	CALL	107	178	46.31	TRUE	2.59	0.91
2025-05-09	152.5	4.12	CALL	25	54	44.15	FALSE	1.89	0.85
2025-05-09	155	3.1	CALL	17	274	43.38	FALSE	1.29	0.71
2025-05-09	157.5	2.3	CALL	133	19	40.94	FALSE	1.1	0.92
2025-05-09	160	1.4	CALL	14	427	41.51	FALSE	0.44	0.46
2025-05-09	162.5	1.18	CALL	17	50	40.45	FALSE	0.58	0.97
2025-05-09	165	0.75	CALL	14	129	39.24	FALSE	0.4	1.14
2025-05-09	167.5	0.52	CALL	7	104	39.46	FALSE	0.28	1.17
2025-05-09	170	0.32	CALL	3	71	38.79	FALSE	0.12	0.6
2025-05-09	175	0.14	CALL	1	12	39.24	FALSE	0.14	0
2025-05-09	180	0.32	CALL	0	2	57.43	FALSE	0	0
2025-05-09	185	0	CALL	0	0	57.04	FALSE	0	0
2025-05-09	190	0.61	CALL	0	1	73.97	FALSE	0	0
2025-05-09	195	0	CALL	0	0	88.04	FALSE	0	0
2025-05-09	200	0.01	CALL	0	1	96.01	FALSE	0	0
2025-05-09	205	0	CALL	0	0	102.08	FALSE	0	0
2025-05-09	210	0.12	CALL	0	2	75.91	FALSE	0	0
2025-05-09	215	0	CALL	0	0	102.15	FALSE	0	0
2025-05-09	220	0	CALL	0	0	107.22	FALSE	0	0
2025-05-09	65	0	PUT	0	0	229.92	FALSE	0	0
2025-05-09	70	0.07	PUT	0	7	205.6	FALSE	0	0
2025-05-09	75	0	PUT	0	0	194.28	FALSE	0	0
2025-05-09	80	0.04	PUT	0	3	178.59	FALSE	0	0
2025-05-09	85	0	PUT	0	0	163.31	FALSE	0	0
2025-05-09	90	0	PUT	0	0	149.32	FALSE	0	0
2025-05-09	95	0.3	PUT	0	14	132.75	FALSE	0	0
2025-05-09	100	0.36	PUT	0	7	123.06	FALSE	0	0
2025-05-09	105	0.38	PUT	0	35	111	FALSE	0	0
2025-05-09	110	0.8	PUT	0	21	96.66	FALSE	0	0
2025-05-09	114	1.22	PUT	0	5	88.15	FALSE	0	0
2025-05-09	115	0.37	PUT	0	62	78.66	FALSE	0	0
2025-05-09	116	0.41	PUT	2	3	76.93	FALSE	0.12	0.41
2025-05-09	117	0.44	PUT	2	4	75.9	FALSE	0.44	0
2025-05-09	118	0.38	PUT	2	14	71.62	FALSE	0.38	0
2025-05-09	119	0.32	PUT	4	1	67.25	FALSE	0.32	0
2025-05-09	120	0.28	PUT	12	72	63.6	FALSE	-0.2	-0.42
2025-05-09	121	0.51	PUT	0	8	66.99	FALSE	0	0
2025-05-09	122	0.37	PUT	11	72	63.08	FALSE	-0.33	-0.47
2025-05-09	123	2.61	PUT	0	1	61.73	FALSE	0	0
2025-05-09	124	0.41	PUT	5	5	60.34	FALSE	-0.3	-0.42
2025-05-09	125	0.54	PUT	7	39	62.01	FALSE	-0.38	-0.41
2025-05-09	126	0.97	PUT	0	6	57.01	FALSE	0	0
2025-05-09	127	0.55	PUT	2	16	56.34	FALSE	-0.56	-0.5
2025-05-09	128	6.15	PUT	0	7	55.67	FALSE	0	0
2025-05-09	129	1.24	PUT	0	50	54.97	FALSE	0	0
2025-05-09	130	0.77	PUT	23	797	56.41	FALSE	-0.77	-0.5
2025-05-09	131	1.36	PUT	0	12	52.38	FALSE	0	0
2025-05-09	132	1.6	PUT	0	52	52.79	FALSE	0	0
2025-05-09	133	1.83	PUT	0	67	52.2	FALSE	0	0
2025-05-09	134	1.42	PUT	30	76	53.8	FALSE	1.42	0
2025-05-09	135	1.28	PUT	14	73	53.2	FALSE	-1.07	-0.46
2025-05-09	136	7.5	PUT	0	13	50.38	FALSE	0	0
2025-05-09	137	3.1	PUT	0	13	49.86	FALSE	0	0
2025-05-09	138	1.8	PUT	21	34	48.4	FALSE	-1.13	-0.39
2025-05-09	139	3.98	PUT	0	23	48.99	FALSE	0	0
2025-05-09	140	2.46	PUT	34	125	47.08	FALSE	-1.74	-0.41
2025-05-09	141	2.45	PUT	25	33	47.95	FALSE	-1.65	-0.4
2025-05-09	142	4.8	PUT	0	21	47.52	FALSE	0	0
2025-05-09	143	2.95	PUT	14	26	46.4	FALSE	-1.95	-0.4
2025-05-09	144	5.7	PUT	0	25	45.83	FALSE	0	0
2025-05-09	145	3.6	PUT	9	116	43.04	FALSE	-1.99	-0.36
2025-05-09	146	6.03	PUT	0	40	45.78	FALSE	0	0
2025-05-09	147	4.25	PUT	10	23	45.28	FALSE	-2.5	-0.37
2025-05-09	148	5.3	PUT	12	24	53.2	FALSE	-2.15	-0.29
2025-05-09	149	4.95	PUT	7	3	40.71	FALSE	-3.45	-0.41
2025-05-09	150	5.55	PUT	15	82	41.42	FALSE	-3.95	-0.42
2025-05-09	152.5	6.82	PUT	9	3	43.39	TRUE	6.82	0
2025-05-09	155	10.85	PUT	0	7	40.41	TRUE	0	0
2025-05-09	157.5	14.6	PUT	0	2	39.56	TRUE	0	0
2025-05-09	160	12.98	PUT	1	14	42.89	TRUE	12.98	0
2025-05-09	162.5	18.53	PUT	0	0	38.38	TRUE	0	0
2025-05-09	165	27.5	PUT	0	103	42.8	TRUE	0	0
2025-05-09	167.5	30.85	PUT	0	0	39.06	TRUE	0	0
2025-05-09	170	23.84	PUT	0	2	41.81	TRUE	0	0
2025-05-09	175	0	PUT	0	0	54.31	TRUE	0	0
2025-05-09	180	0	PUT	0	0	53.71	TRUE	0	0
2025-05-09	185	0	PUT	0	0	60.09	TRUE	0	0
2025-05-09	190	41.12	PUT	0	0	65.21	TRUE	0	0
2025-05-09	195	0	PUT	0	0	72.02	TRUE	0	0
2025-05-09	200	0	PUT	0	0	77.63	TRUE	0	0
2025-05-09	205	0	PUT	0	0	83.05	TRUE	0	0
2025-05-09	210	0	PUT	0	0	94.18	TRUE	0	0
2025-05-09	215	0	PUT	0	0	90.82	TRUE	0	0
2025-05-09	220	0	PUT	0	0	98.21	TRUE	0	0
2025-05-16	65	68.4	CALL	0	1	158.21	TRUE	0	0
2025-05-16	70	0	CALL	0	0	119.76	TRUE	0	0
2025-05-16	75	0	CALL	0	0	186.47	TRUE	0	0
2025-05-16	80	58.44	CALL	0	4	99.92	TRUE	0	0
2025-05-16	85	0	CALL	0	0	101.42	TRUE	0	0
2025-05-16	90	47.49	CALL	0	13	87.04	TRUE	0	0
2025-05-16	95	49.2	CALL	0	14	127.88	TRUE	0	0
2025-05-16	100	44.18	CALL	0	15	86.3	TRUE	0	0
2025-05-16	105	41.9	CALL	0	4	88.5	TRUE	0	0
2025-05-16	110	28.9	CALL	0	50	79.95	TRUE	0	0
2025-05-16	115	28.5	CALL	0	19	71.49	TRUE	0	0
2025-05-16	120	28.13	CALL	1	108	75.6	TRUE	2.13	0.08
2025-05-16	124	22.85	CALL	0	1	60.72	TRUE	0	0
2025-05-16	125	25.71	CALL	5	83	64.33	TRUE	25.71	0
2025-05-16	126	0	CALL	0	0	69.74	TRUE	0	0
2025-05-16	127	0	CALL	0	0	67.53	TRUE	0	0
2025-05-16	128	0	CALL	0	0	64.09	TRUE	0	0
2025-05-16	129	0	CALL	0	0	61.61	TRUE	0	0
2025-05-16	130	20.1	CALL	3	244	52.31	TRUE	20.1	0
2025-05-16	131	11.95	CALL	0	16	60.18	TRUE	0	0
2025-05-16	132	15.05	CALL	0	1	58.51	TRUE	0	0
2025-05-16	133	16.26	CALL	0	3	60.73	TRUE	0	0
2025-05-16	134	14.87	CALL	0	170	59.4	TRUE	0	0
2025-05-16	135	17	CALL	3	383	57.29	TRUE	3.15	0.23
2025-05-16	136	11.98	CALL	0	302	56.34	TRUE	0	0
2025-05-16	137	15.22	CALL	7	19	57.77	TRUE	1.95	0.15
2025-05-16	138	12.78	CALL	0	16	57.23	TRUE	0	0
2025-05-16	139	10.22	CALL	0	17	55.11	TRUE	0	0
2025-05-16	140	13.85	CALL	39	764	52.95	TRUE	4.05	0.41
2025-05-16	141	12.08	CALL	1	13	44	TRUE	2.58	0.27
2025-05-16	142	12.02	CALL	1	22	49.07	TRUE	2.87	0.31
2025-05-16	143	11.4	CALL	5	15	49.3	TRUE	2.3	0.25
2025-05-16	144	8.95	CALL	0	17	56.34	TRUE	0	0
2025-05-16	145	10.13	CALL	26	1060	52.81	TRUE	3.03	0.43
2025-05-16	146	9.6	CALL	1	15	52.46	TRUE	3.41	0.55
2025-05-16	147	9.35	CALL	6	13	51.62	TRUE	2.6	0.39
2025-05-16	148	8.15	CALL	14	165	50.31	TRUE	2.51	0.45
2025-05-16	149	7.6	CALL	1	18	50.77	TRUE	2.25	0.42
2025-05-16	150	7.55	CALL	1124	3953	49.88	TRUE	2.93	0.63
2025-05-16	152.5	6.3	CALL	35	45	49.16	FALSE	2	0.47
2025-05-16	155	5.35	CALL	666	4853	49.58	FALSE	2.42	0.83
2025-05-16	157.5	3.96	CALL	10	38	48.41	FALSE	1.23	0.45
2025-05-16	160	3.43	CALL	637	3085	47.58	FALSE	1.62	0.9
2025-05-16	162.5	2.4	CALL	22	21	46.87	FALSE	0.83	0.53
2025-05-16	165	2.08	CALL	46	1053	46.09	FALSE	1.13	1.19
2025-05-16	170	1.16	CALL	1239	1195	44.56	FALSE	0.56	0.93
2025-05-16	175	0.65	CALL	26	1103	44.12	FALSE	0.3	0.86
2025-05-16	180	0.37	CALL	2	761	44.3	FALSE	0.16	0.76
2025-05-16	185	0.24	CALL	3	488	45.71	FALSE	-0.13	-0.35
2025-05-16	190	0.13	CALL	5	512	45.72	FALSE	-0.02	-0.13
2025-05-16	195	0.11	CALL	18	204	48.75	FALSE	0.05	0.83
2025-05-16	200	0.12	CALL	8	510	49.21	FALSE	0.06	1
2025-05-16	205	0	CALL	0	0	84.34	FALSE	0	0
2025-05-16	210	0.08	CALL	0	184	68.08	FALSE	0	0
2025-05-16	220	0.04	CALL	2	137	59.7	FALSE	0.01	0.33
2025-05-16	230	0.05	CALL	2	84	67.35	FALSE	0.05	0
2025-05-16	240	0.44	CALL	0	7	83.39	FALSE	0	0
2025-05-16	250	0.12	CALL	0	5	89.47	FALSE	0	0
2025-05-16	260	0.26	CALL	0	98	88.34	FALSE	0	0
2025-05-16	270	0.05	CALL	0	16	92.88	FALSE	0	0
2025-05-16	65	0.15	PUT	0	1	209.37	FALSE	0	0
2025-05-16	70	0	PUT	0	0	174.35	FALSE	0	0
2025-05-16	75	0	PUT	0	0	160.31	FALSE	0	0
2025-05-16	80	0.09	PUT	0	4	110.56	FALSE	0	0
2025-05-16	85	0.05	PUT	25	36	92.71	FALSE	-0.01	-0.17
2025-05-16	90	0.28	PUT	0	22	124.71	FALSE	0	0
2025-05-16	95	0.4	PUT	0	93	84.98	FALSE	0	0
2025-05-16	100	0.17	PUT	3	182	80.43	FALSE	-0.21	-0.55
2025-05-16	105	0.32	PUT	1	602	79.82	FALSE	-0.17	-0.35
2025-05-16	110	0.29	PUT	300	459	69.7	FALSE	-0.21	-0.42
2025-05-16	115	0.51	PUT	9	342	68.37	FALSE	-0.27	-0.35
2025-05-16	120	0.69	PUT	114	770	63.63	FALSE	-0.48	-0.41
2025-05-16	124	0.92	PUT	2	262	60.55	FALSE	-0.49	-0.35
2025-05-16	125	1.02	PUT	38	10367	60.31	FALSE	-0.75	-0.42
2025-05-16	126	3.48	PUT	0	6	59.46	FALSE	0	0
2025-05-16	127	1.98	PUT	0	54	58.92	FALSE	0	0
2025-05-16	128	1.33	PUT	2	190	58.96	FALSE	-0.73	-0.35
2025-05-16	129	2.59	PUT	0	29	58.26	FALSE	0	0
2025-05-16	130	1.5	PUT	52	856	57.08	FALSE	-1.15	-0.43
2025-05-16	131	1.81	PUT	32	7	56.7	FALSE	-1.09	-0.38
2025-05-16	132	1.95	PUT	7	7	58.1	FALSE	1.95	0
2025-05-16	133	2.12	PUT	16	121	54.75	FALSE	-1.23	-0.37
2025-05-16	134	2.07	PUT	6	172	54.96	FALSE	2.07	0
2025-05-16	135	2.31	PUT	34	1690	55.13	FALSE	-1.19	-0.34
2025-05-16	136	4.32	PUT	0	52	52.74	FALSE	0	0
2025-05-16	137	2.89	PUT	5	15	50.34	FALSE	-1.71	-0.37
2025-05-16	138	4.35	PUT	0	1	53.67	FALSE	0	0
2025-05-16	139	3.89	PUT	1	18	52.03	FALSE	-1.37	-0.26
2025-05-16	140	3.45	PUT	53	650	53.2	FALSE	-2.4	-0.41
2025-05-16	141	3.96	PUT	5	4	49.72	FALSE	-2.04	-0.34
2025-05-16	142	4.6	PUT	1	3	56.92	FALSE	-1.85	-0.29
2025-05-16	143	6.71	PUT	0	6	47.16	FALSE	0	0
2025-05-16	144	4.92	PUT	3	3	53.63	FALSE	-2.43	-0.33
2025-05-16	145	5.07	PUT	44	872	50.2	FALSE	-3.03	-0.37
2025-05-16	146	5.65	PUT	5	9	50.61	FALSE	-3.25	-0.37
2025-05-16	147	6.09	PUT	6	9	50.16	FALSE	-2.06	-0.25
2025-05-16	148	6.5	PUT	4	7	49.74	FALSE	-1.45	-0.18
2025-05-16	149	7.2	PUT	6	4	50.38	FALSE	-2.75	-0.28
2025-05-16	150	7.1	PUT	118	796	49.84	FALSE	-2.9	-0.29
2025-05-16	152.5	8.7	PUT	6	3	47.77	TRUE	-2.3	-0.21
2025-05-16	155	9.75	PUT	22	373	48.53	TRUE	-3.85	-0.28
2025-05-16	157.5	0	PUT	0	0	40.92	TRUE	0	0
2025-05-16	160	13.6	PUT	22	416	52.22	TRUE	-4.4	-0.24
2025-05-16	162.5	0	PUT	0	0	45.99	TRUE	0	0
2025-05-16	165	17.4	PUT	28	228	44.08	TRUE	-5.18	-0.23
2025-05-16	170	23.47	PUT	1	597	39.32	TRUE	-2.4	-0.09
2025-05-16	175	25.85	PUT	4	105	51.06	TRUE	25.85	0
2025-05-16	180	35.55	PUT	0	13	45.67	TRUE	0	0
2025-05-16	185	39.87	PUT	0	1	42.81	TRUE	0	0
2025-05-16	190	54.15	PUT	0	0	47.41	TRUE	0	0
2025-05-16	195	39.28	PUT	0	0	55.24	TRUE	0	0
2025-05-16	200	55.48	PUT	0	0	72.07	TRUE	0	0
2025-05-16	205	0	PUT	0	0	70.46	TRUE	0	0
2025-05-16	210	53.41	PUT	0	0	73.97	TRUE	0	0
2025-05-16	220	76.45	PUT	0	0	86.74	TRUE	0	0
2025-05-16	230	54.3	PUT	0	0	90.18	TRUE	0	0
2025-05-16	240	103.89	PUT	0	1	98.7	TRUE	0	0
2025-05-16	250	113.9	PUT	0	0	104.67	TRUE	0	0
2025-05-16	260	0	PUT	0	0	111.39	TRUE	0	0
2025-05-16	270	0	PUT	0	0	117.81	TRUE	0	0
2025-05-23	65	67.75	CALL	0	4	135.59	TRUE	0	0
2025-05-23	70	0	CALL	0	0	113.65	TRUE	0	0
2025-05-23	75	58.1	CALL	0	1	111.02	TRUE	0	0
2025-05-23	80	0	CALL	0	0	106.47	TRUE	0	0
2025-05-23	85	56.15	CALL	0	1	78.74	TRUE	0	0
2025-05-23	90	0	CALL	0	0	67.27	TRUE	0	0
2025-05-23	95	0	CALL	0	0	70.26	TRUE	0	0
2025-05-23	100	0	CALL	0	0	72.65	TRUE	0	0
2025-05-23	105	0	CALL	0	0	74.81	TRUE	0	0
2025-05-23	110	0	CALL	0	0	62.21	TRUE	0	0
2025-05-23	114	0	CALL	0	0	62.61	TRUE	0	0
2025-05-23	115	0	CALL	0	0	61.49	TRUE	0	0
2025-05-23	116	0	CALL	0	0	60.36	TRUE	0	0
2025-05-23	117	0	CALL	0	0	59.21	TRUE	0	0
2025-05-23	118	0	CALL	0	0	58.04	TRUE	0	0
2025-05-23	119	0	CALL	0	0	57.35	TRUE	0	0
2025-05-23	120	20.1	CALL	0	1	59.22	TRUE	0	0
2025-05-23	121	0	CALL	0	0	58.29	TRUE	0	0
2025-05-23	122	0	CALL	0	0	57.7	TRUE	0	0
2025-05-23	123	0	CALL	0	0	57.76	TRUE	0	0
2025-05-23	124	0	CALL	0	0	57.01	TRUE	0	0
2025-05-23	125	25.08	CALL	1	6	62.84	TRUE	25.08	0
2025-05-23	126	0	CALL	0	0	54.06	TRUE	0	0
2025-05-23	127	0	CALL	0	0	51.3	TRUE	0	0
2025-05-23	128	0	CALL	0	0	57.32	TRUE	0	0
2025-05-23	129	18	CALL	0	1	55.39	TRUE	0	0
2025-05-23	130	10.7	CALL	0	8	48.9	TRUE	0	0
2025-05-23	131	0	CALL	0	0	52.79	TRUE	0	0
2025-05-23	132	19.75	CALL	1	1	43.59	TRUE	19.75	0
2025-05-23	133	9.1	CALL	0	2	56.95	TRUE	0	0
2025-05-23	134	21.1	CALL	0	0	56.3	TRUE	0	0
2025-05-23	135	16.2	CALL	0	8	55.97	TRUE	0	0
2025-05-23	136	7.3	CALL	0	1	49.19	TRUE	0	0
2025-05-23	137	14.1	CALL	0	6	54.46	TRUE	0	0
2025-05-23	138	15.7	CALL	1	5	54.6	TRUE	15.7	0
2025-05-23	139	10.6	CALL	0	5	54.26	TRUE	0	0
2025-05-23	140	14.42	CALL	1	10	49.77	TRUE	2.82	0.24
2025-05-23	141	6.09	CALL	0	2	53.62	TRUE	0	0
2025-05-23	142	12.3	CALL	1	5	54.14	TRUE	1.05	0.09
2025-05-23	143	9.5	CALL	0	6	49.66	TRUE	0	0
2025-05-23	144	5.15	CALL	0	5	49.54	TRUE	0	0
2025-05-23	145	11.5	CALL	4	23	51.02	TRUE	2.7	0.31
2025-05-23	146	10.4	CALL	10	3	47.71	TRUE	10.4	0
2025-05-23	147	9.64	CALL	2	3	51.84	TRUE	2.68	0.39
2025-05-23	148	8.8	CALL	2	4	48.22	TRUE	1.03	0.13
2025-05-23	149	7.75	CALL	2	4	46.34	TRUE	7.75	0
2025-05-23	150	7.67	CALL	24	36	43.89	TRUE	2.32	0.43
2025-05-23	152.5	2.66	CALL	0	8	51.62	FALSE	0	0
2025-05-23	155	5.82	CALL	47	148	45.79	FALSE	2.22	0.62
2025-05-23	157.5	4.45	CALL	11	35	50.3	FALSE	1.35	0.44
2025-05-23	160	3.68	CALL	16	66	42.9	FALSE	1.17	0.47
2025-05-23	162.5	2.9	CALL	22	800	42.07	FALSE	0.85	0.41
2025-05-23	165	2.52	CALL	15	10	43.37	FALSE	0.87	0.53
2025-05-23	167.5	1.98	CALL	5	4	42.86	FALSE	0.48	0.32
2025-05-23	170	1.58	CALL	4	19	42.79	FALSE	0.6	0.61
2025-05-23	175	0.84	CALL	9	6	42.89	FALSE	0.84	0
2025-05-23	180	0.72	CALL	16	4	42.54	FALSE	0.72	0
2025-05-23	185	0	CALL	0	0	56.43	FALSE	0	0
2025-05-23	190	0	CALL	0	0	54.78	FALSE	0	0
2025-05-23	195	0	CALL	0	0	43.64	FALSE	0	0
2025-05-23	200	0	CALL	0	0	59.86	FALSE	0	0
2025-05-23	205	0	CALL	0	0	72.33	FALSE	0	0
2025-05-23	210	0	CALL	0	0	69.92	FALSE	0	0
2025-05-23	65	0	PUT	0	0	166.04	FALSE	0	0
2025-05-23	70	0.24	PUT	0	2	168.15	FALSE	0	0
2025-05-23	75	0.35	PUT	0	2	154.97	FALSE	0	0
2025-05-23	80	0	PUT	0	0	129.59	FALSE	0	0
2025-05-23	85	0	PUT	0	0	96.75	FALSE	0	0
2025-05-23	90	0	PUT	0	0	109.21	FALSE	0	0
2025-05-23	95	0	PUT	0	0	100.22	FALSE	0	0
2025-05-23	100	0.8	PUT	0	3	95.21	FALSE	0	0
2025-05-23	105	1.42	PUT	0	4	84.36	FALSE	0	0
2025-05-23	110	0.68	PUT	0	3	68.2	FALSE	0	0
2025-05-23	114	1.6	PUT	0	4	57.73	FALSE	0	0
2025-05-23	115	0.54	PUT	3	7	62.1	FALSE	-0.62	-0.53
2025-05-23	116	0	PUT	0	0	59.71	FALSE	0	0
2025-05-23	117	0	PUT	0	0	73.62	FALSE	0	0
2025-05-23	118	0	PUT	0	0	72.98	FALSE	0	0
2025-05-23	119	0	PUT	0	0	59.84	FALSE	0	0
2025-05-23	120	1.12	PUT	14	12	62.76	FALSE	-0.44	-0.28
2025-05-23	121	3.15	PUT	0	2	65.44	FALSE	0	0
2025-05-23	122	0	PUT	0	0	67.89	FALSE	0	0
2025-05-23	123	4.2	PUT	0	20	58.16	FALSE	0	0
2025-05-23	124	1.35	PUT	1	0	58.88	FALSE	1.35	0
2025-05-23	125	1.34	PUT	2	9	56.96	FALSE	1.34	0
2025-05-23	126	1.5	PUT	1	2	57.13	FALSE	1.5	0
2025-05-23	127	1.74	PUT	21	101	58.04	FALSE	-0.76	-0.3
2025-05-23	128	4.95	PUT	0	2	54.85	FALSE	0	0
2025-05-23	129	3.14	PUT	0	4	51.56	FALSE	0	0
2025-05-23	130	2.1	PUT	29	27	50.84	FALSE	-0.9	-0.3
2025-05-23	131	2.1	PUT	9	16	54.13	FALSE	-0.94	-0.31
2025-05-23	132	2.31	PUT	11	8	54.15	FALSE	2.31	0
2025-05-23	133	3.98	PUT	0	11	53.37	FALSE	0	0
2025-05-23	134	14.4	PUT	0	0	52.48	FALSE	0	0
2025-05-23	135	3.08	PUT	7	22	47.31	FALSE	-1.09	-0.26
2025-05-23	136	8.65	PUT	0	5	49.41	FALSE	0	0
2025-05-23	137	8.26	PUT	0	3	51.64	FALSE	0	0
2025-05-23	138	8.7	PUT	0	9	50.4	FALSE	0	0
2025-05-23	139	4.6	PUT	1	8	50.02	FALSE	4.6	0
2025-05-23	140	4.32	PUT	2	54	46.91	FALSE	-1.08	-0.2
2025-05-23	141	0	PUT	0	0	50.83	FALSE	0	0
2025-05-23	142	5.75	PUT	0	6	44.8	FALSE	0	0
2025-05-23	143	0	PUT	0	0	48.32	FALSE	0	0
2025-05-23	144	8.34	PUT	0	1	48.39	FALSE	0	0
2025-05-23	145	5.75	PUT	8	26	49.6	FALSE	-2.63	-0.31
2025-05-23	146	6.85	PUT	1	4	49.41	FALSE	6.85	0
2025-05-23	147	8.77	PUT	0	4	49.26	FALSE	0	0
2025-05-23	148	9.03	PUT	0	7	46.73	FALSE	0	0
2025-05-23	149	17.96	PUT	0	3	46.97	FALSE	0	0
2025-05-23	150	8.5	PUT	16	10	46.79	FALSE	8.5	0
2025-05-23	152.5	16.6	PUT	0	4	46.78	TRUE	0	0
2025-05-23	155	22.76	PUT	0	15	44.08	TRUE	0	0
2025-05-23	157.5	0	PUT	0	0	43.59	TRUE	0	0
2025-05-23	160	16.53	PUT	5	2	47.31	TRUE	16.53	0
2025-05-23	162.5	20.55	PUT	0	2	45.42	TRUE	0	0
2025-05-23	165	17.78	PUT	1	1	49.16	TRUE	17.78	0
2025-05-23	167.5	0	PUT	0	0	40.38	TRUE	0	0
2025-05-23	170	0	PUT	0	0	38.52	TRUE	0	0
2025-05-23	175	0	PUT	0	0	46.05	TRUE	0	0
2025-05-23	180	0	PUT	0	0	45.39	TRUE	0	0
2025-05-23	185	0	PUT	0	0	46.17	TRUE	0	0
2025-05-23	190	0	PUT	0	0	49.53	TRUE	0	0
2025-05-23	195	0	PUT	0	0	71.17	TRUE	0	0
2025-05-23	200	0	PUT	0	0	79.8	TRUE	0	0
2025-05-23	205	0	PUT	0	0	62.09	TRUE	0	0
2025-05-23	210	0	PUT	0	0	89.25	TRUE	0	0
2025-05-30	75	0	CALL	0	0	144.43	TRUE	0	0
2025-05-30	80	0	CALL	0	0	78.96	TRUE	0	0
2025-05-30	85	0	CALL	0	0	83.4	TRUE	0	0
2025-05-30	90	0	CALL	0	0	66.45	TRUE	0	0
2025-05-30	95	0	CALL	0	0	69.19	TRUE	0	0
2025-05-30	100	0	CALL	0	0	62.54	TRUE	0	0
2025-05-30	105	0	CALL	0	0	64.09	TRUE	0	0
2025-05-30	110	0	CALL	0	0	58.52	TRUE	0	0
2025-05-30	115	0	CALL	0	0	57.92	TRUE	0	0
2025-05-30	120	30.71	CALL	2	0	58.87	TRUE	30.71	0
2025-05-30	125	26.07	CALL	2	0	52.3	TRUE	3.47	0.15
2025-05-30	126	0	CALL	0	0	48.95	TRUE	0	0
2025-05-30	127	0	CALL	0	0	57.33	TRUE	0	0
2025-05-30	128	0	CALL	0	0	52.53	TRUE	0	0
2025-05-30	129	0	CALL	0	0	51.24	TRUE	0	0
2025-05-30	130	0	CALL	0	0	50.37	TRUE	0	0
2025-05-30	131	21.91	CALL	1	1	50.82	TRUE	21.91	0
2025-05-30	132	21.42	CALL	1	6	44.2	TRUE	21.42	0
2025-05-30	133	0	CALL	0	0	51.43	TRUE	0	0
2025-05-30	134	8.92	CALL	0	2	51.57	TRUE	0	0
2025-05-30	135	13.9	CALL	0	77	52.66	TRUE	0	0
2025-05-30	136	0	CALL	0	0	52.21	TRUE	0	0
2025-05-30	137	0	CALL	0	0	50.35	TRUE	0	0
2025-05-30	138	15.5	CALL	1	4	50.43	TRUE	15.5	0
2025-05-30	139	13.9	CALL	0	3	49.14	TRUE	0	0
2025-05-30	140	14	CALL	4	16	50.9	TRUE	1.55	0.12
2025-05-30	141	7	CALL	0	2	47.65	TRUE	0	0
2025-05-30	142	12.3	CALL	1	5	49.32	TRUE	12.3	0
2025-05-30	143	0	CALL	0	0	48.06	TRUE	0	0
2025-05-30	144	9.69	CALL	0	4	49.6	TRUE	0	0
2025-05-30	145	11.5	CALL	16	20	49.45	TRUE	2.85	0.33
2025-05-30	146	8.11	CALL	0	9	50.03	TRUE	0	0
2025-05-30	147	4	CALL	0	4	47.64	TRUE	0	0
2025-05-30	148	9.5	CALL	15	12	48.72	TRUE	9.5	0
2025-05-30	149	4	CALL	0	1	48.61	TRUE	0	0
2025-05-30	150	9	CALL	22	21	46.27	TRUE	2.41	0.37
2025-05-30	152.5	5.35	CALL	0	2	47.18	FALSE	0	0
2025-05-30	155	5.93	CALL	2	15	44.56	FALSE	1.77	0.43
2025-05-30	157.5	5.4	CALL	4	2	43.59	FALSE	5.4	0
2025-05-30	160	4.27	CALL	10	21	43.08	FALSE	1.5	0.54
2025-05-30	162.5	3.37	CALL	1	12	40.53	FALSE	0.81	0.32
2025-05-30	165	2.97	CALL	14	15	41.76	FALSE	0.62	0.26
2025-05-30	167.5	2.43	CALL	10	18	41.59	FALSE	0.28	0.13
2025-05-30	170	2	CALL	7	12	41.64	FALSE	0.6	0.43
2025-05-30	175	1.17	CALL	2	4	40.14	FALSE	0.54	0.86
2025-05-30	180	0.74	CALL	1	0	40.17	FALSE	0.74	0
2025-05-30	185	0.34	CALL	0	4	40.42	FALSE	0	0
2025-05-30	190	0	CALL	0	0	51.32	FALSE	0	0
2025-05-30	195	0	CALL	0	0	54.21	FALSE	0	0
2025-05-30	200	0	CALL	0	0	56.31	FALSE	0	0
2025-05-30	205	0	CALL	0	0	59.67	FALSE	0	0
2025-05-30	210	0.03	CALL	0	1	63.13	FALSE	0	0
2025-05-30	75	0	PUT	0	0	126.78	FALSE	0	0
2025-05-30	80	0	PUT	0	0	115.74	FALSE	0	0
2025-05-30	85	0	PUT	0	0	107.26	FALSE	0	0
2025-05-30	90	0	PUT	0	0	94.56	FALSE	0	0
2025-05-30	95	0	PUT	0	0	90.05	FALSE	0	0
2025-05-30	100	0.21	PUT	10	12	65.12	FALSE	-0.37	-0.64
2025-05-30	105	1.61	PUT	0	2	76.61	FALSE	0	0
2025-05-30	110	2.45	PUT	0	11	78.99	FALSE	0	0
2025-05-30	115	2.45	PUT	0	3	58.4	FALSE	0	0
2025-05-30	120	1.37	PUT	9	83	55.62	FALSE	1.37	0
2025-05-30	125	1.75	PUT	1	40	55.69	FALSE	-0.9	-0.34
2025-05-30	126	1.75	PUT	4	1	54	FALSE	-1.21	-0.41
2025-05-30	127	4.76	PUT	0	3	55.03	FALSE	0	0
2025-05-30	128	0	PUT	0	0	55.04	FALSE	0	0
2025-05-30	129	7.07	PUT	0	47	53.8	FALSE	0	0
2025-05-30	130	2.3	PUT	13	19	52.2	FALSE	-1.28	-0.36
2025-05-30	131	0	PUT	0	0	52.38	FALSE	0	0
2025-05-30	132	5.97	PUT	0	1	51.84	FALSE	0	0
2025-05-30	133	3.1	PUT	1	3	51.39	FALSE	3.1	0
2025-05-30	134	9.34	PUT	0	18	50.97	FALSE	0	0
2025-05-30	135	3.76	PUT	2	10	46.91	FALSE	3.76	0
2025-05-30	136	10.32	PUT	0	16	52.07	FALSE	0	0
2025-05-30	137	8.27	PUT	0	3	50.37	FALSE	0	0
2025-05-30	138	8.56	PUT	0	5	48.52	FALSE	0	0
2025-05-30	139	0	PUT	0	0	50.66	FALSE	0	0
2025-05-30	140	5.35	PUT	11	3	53.76	FALSE	-1.55	-0.22
2025-05-30	141	10.07	PUT	0	3	50.19	FALSE	0	0
2025-05-30	142	13.28	PUT	0	2	49.61	FALSE	0	0
2025-05-30	143	0	PUT	0	0	46.03	FALSE	0	0
2025-05-30	144	6.37	PUT	3	0	47.91	FALSE	6.37	0
2025-05-30	145	6.5	PUT	2	9	48.92	FALSE	-2.47	-0.28
2025-05-30	146	7.1	PUT	1	10	47.59	FALSE	7.1	0
2025-05-30	147	7.83	PUT	16	11	51.28	FALSE	7.83	0
2025-05-30	148	14.77	PUT	0	2	50.82	FALSE	0	0
2025-05-30	149	8.73	PUT	16	0	47.08	FALSE	8.73	0
2025-05-30	150	15.62	PUT	0	2	47.84	FALSE	0	0
2025-05-30	152.5	18.21	PUT	0	1	44.9	TRUE	0	0
2025-05-30	155	15.07	PUT	0	12	46.17	TRUE	0	0
2025-05-30	157.5	0	PUT	0	0	47.7	TRUE	0	0
2025-05-30	160	18.12	PUT	0	2	48.61	TRUE	0	0
2025-05-30	162.5	26.25	PUT	0	4	43.57	TRUE	0	0
2025-05-30	165	27.32	PUT	0	2	44.16	TRUE	0	0
2025-05-30	167.5	0	PUT	0	0	43.73	TRUE	0	0
2025-05-30	170	32.58	PUT	0	2	39.19	TRUE	0	0
2025-05-30	175	0	PUT	0	0	42.69	TRUE	0	0
2025-05-30	180	0	PUT	0	0	40.78	TRUE	0	0
2025-05-30	185	0	PUT	0	0	40.76	TRUE	0	0
2025-05-30	190	0	PUT	0	0	46.56	TRUE	0	0
2025-05-30	195	0	PUT	0	0	48.14	TRUE	0	0
2025-05-30	200	0	PUT	0	0	53.25	TRUE	0	0
2025-05-30	205	0	PUT	0	0	57.58	TRUE	0	0
2025-05-30	210	0	PUT	0	0	61.17	TRUE	0	0
2025-06-06	131	0	CALL	0	0	49.92	TRUE	0	0
2025-06-06	132	0	CALL	0	0	49.27	TRUE	0	0
2025-06-06	133	0	CALL	0	0	48.74	TRUE	0	0
2025-06-06	134	0	CALL	0	0	49.64	TRUE	0	0
2025-06-06	135	0	CALL	0	0	49.9	TRUE	0	0
2025-06-06	136	0	CALL	0	0	49.44	TRUE	0	0
2025-06-06	137	0	CALL	0	0	48.47	TRUE	0	0
2025-06-06	138	0	CALL	0	0	48.04	TRUE	0	0
2025-06-06	139	0	CALL	0	0	47.97	TRUE	0	0
2025-06-06	140	0	CALL	0	0	48.1	TRUE	0	0
2025-06-06	141	0	CALL	0	0	48.55	TRUE	0	0
2025-06-06	142	0	CALL	0	0	46.74	TRUE	0	0
2025-06-06	143	0	CALL	0	0	46.89	TRUE	0	0
2025-06-06	144	0	CALL	0	0	47.21	TRUE	0	0
2025-06-06	145	12.22	CALL	11	0	45.1	TRUE	12.22	0
2025-06-06	146	10.61	CALL	2	0	46.43	TRUE	10.61	0
2025-06-06	147	0	CALL	0	0	45.23	TRUE	0	0
2025-06-06	148	0	CALL	0	0	45.1	TRUE	0	0
2025-06-06	149	0	CALL	0	0	45.62	TRUE	0	0
2025-06-06	150	8.51	CALL	2	0	44.7	TRUE	8.51	0
2025-06-06	152.5	0	CALL	0	0	44.44	FALSE	0	0
2025-06-06	155	6.47	CALL	10	0	43.9	FALSE	6.47	0
2025-06-06	157.5	0	CALL	0	0	42.85	FALSE	0	0
2025-06-06	160	3.8	CALL	1	0	43.28	FALSE	3.8	0
2025-06-06	162.5	0	CALL	0	0	42.58	FALSE	0	0
2025-06-06	165	0	CALL	0	0	42.3	FALSE	0	0
2025-06-06	167.5	2.93	CALL	1	0	41.06	FALSE	2.93	0
2025-06-06	170	0	CALL	0	0	41.11	FALSE	0	0
2025-06-06	131	0	PUT	0	0	51	FALSE	0	0
2025-06-06	132	0	PUT	0	0	47.75	FALSE	0	0
2025-06-06	133	0	PUT	0	0	49.71	FALSE	0	0
2025-06-06	134	0	PUT	0	0	46.03	FALSE	0	0
2025-06-06	135	0	PUT	0	0	50.25	FALSE	0	0
2025-06-06	136	0	PUT	0	0	46.31	FALSE	0	0
2025-06-06	137	0	PUT	0	0	46.72	FALSE	0	0
2025-06-06	138	0	PUT	0	0	48.58	FALSE	0	0
2025-06-06	139	0	PUT	0	0	48.52	FALSE	0	0
2025-06-06	140	0	PUT	0	0	48.93	FALSE	0	0
2025-06-06	141	0	PUT	0	0	48.42	FALSE	0	0
2025-06-06	142	0	PUT	0	0	47.84	FALSE	0	0
2025-06-06	143	0	PUT	0	0	47.2	FALSE	0	0
2025-06-06	144	0	PUT	0	0	47.14	FALSE	0	0
2025-06-06	145	7.24	PUT	1	0	48.73	FALSE	7.24	0
2025-06-06	146	0	PUT	0	0	46.52	FALSE	0	0
2025-06-06	147	0	PUT	0	0	47.21	FALSE	0	0
2025-06-06	148	8.78	PUT	1	0	46.33	FALSE	8.78	0
2025-06-06	149	0	PUT	0	0	46.6	FALSE	0	0
2025-06-06	150	0	PUT	0	0	46.3	FALSE	0	0
2025-06-06	152.5	0	PUT	0	0	45.33	TRUE	0	0
2025-06-06	155	0	PUT	0	0	45.55	TRUE	0	0
2025-06-06	157.5	0	PUT	0	0	45.04	TRUE	0	0
2025-06-06	160	0	PUT	0	0	44.26	TRUE	0	0
2025-06-06	162.5	0	PUT	0	0	43.86	TRUE	0	0
2025-06-06	165	0	PUT	0	0	44.62	TRUE	0	0
2025-06-06	167.5	0	PUT	0	0	42.73	TRUE	0	0
2025-06-06	170	0	PUT	0	0	43	TRUE	0	0
2025-06-20	65	0	CALL	0	0	135.9	TRUE	0	0
2025-06-20	70	0	CALL	0	0	134.52	TRUE	0	0
2025-06-20	75	0	CALL	0	0	119.96	TRUE	0	0
2025-06-20	80	0	CALL	0	0	106.3	TRUE	0	0
2025-06-20	85	0	CALL	0	0	58.61	TRUE	0	0
2025-06-20	90	62.85	CALL	0	1	57.03	TRUE	0	0
2025-06-20	95	57.74	CALL	0	3	54.19	TRUE	0	0
2025-06-20	100	40.32	CALL	0	18	61.1	TRUE	0	0
2025-06-20	105	47.85	CALL	0	1	51.94	TRUE	0	0
2025-06-20	110	30.3	CALL	0	212	55.56	TRUE	0	0
2025-06-20	115	31.15	CALL	0	220	54.18	TRUE	0	0
2025-06-20	120	22.95	CALL	0	37	51.78	TRUE	0	0
2025-06-20	125	25.25	CALL	0	100	51.06	TRUE	0	0
2025-06-20	130	23.25	CALL	7	1060	47.64	TRUE	3.77	0.19
2025-06-20	135	19.59	CALL	10	268	47.9	TRUE	3.69	0.23
2025-06-20	140	12.45	CALL	0	933	45.39	TRUE	0	0
2025-06-20	145	13.25	CALL	6	838	46.22	TRUE	2.65	0.25
2025-06-20	150	10.55	CALL	47	1216	44.42	TRUE	3	0.4
2025-06-20	155	8.25	CALL	61	3396	43.23	FALSE	2.46	0.42
2025-06-20	160	6.3	CALL	62	3002	41.85	FALSE	2.2	0.54
2025-06-20	165	4.57	CALL	132	1690	40.69	FALSE	1.59	0.53
2025-06-20	170	3.35	CALL	48	1789	40.37	FALSE	1.16	0.53
2025-06-20	175	2.36	CALL	132	1854	39.79	FALSE	0.7	0.42
2025-06-20	180	1.64	CALL	61	2922	39.39	FALSE	0.61	0.59
2025-06-20	185	1.08	CALL	3	1364	38.69	FALSE	0.22	0.26
2025-06-20	190	0.79	CALL	41	1274	39.23	FALSE	0.29	0.58
2025-06-20	195	0.45	CALL	3	1099	38.99	FALSE	0.2	0.8
2025-06-20	200	0.39	CALL	53	1732	39.67	FALSE	0.39	0
2025-06-20	210	0.13	CALL	0	1201	42.24	FALSE	0	0
2025-06-20	220	0.15	CALL	1	1393	43.28	FALSE	0	0
2025-06-20	230	0.15	CALL	1	1124	47.52	FALSE	0.08	1.14
2025-06-20	240	0.08	CALL	4	765	47.66	FALSE	-0.11	-0.58
2025-06-20	250	0.05	CALL	0	747	45.35	FALSE	0	0
2025-06-20	260	0.05	CALL	0	2378	51.89	FALSE	0	0
2025-06-20	270	0.06	CALL	0	479	53.07	FALSE	0	0
2025-06-20	280	0.05	CALL	0	468	80.66	FALSE	0	0
2025-06-20	290	0.14	CALL	0	199	84.25	FALSE	0	0
2025-06-20	300	0.1	CALL	0	230	87.68	FALSE	0	0
2025-06-20	310	0.01	CALL	0	215	79.42	FALSE	0	0
2025-06-20	320	0.46	CALL	0	418	94.13	FALSE	0	0
2025-06-20	330	0.05	CALL	0	117	58.72	FALSE	0	0
2025-06-20	340	0.11	CALL	0	126	71.93	FALSE	0	0
2025-06-20	350	0.01	CALL	0	1423	74.16	FALSE	0	0
2025-06-20	65	0	PUT	0	0	131	FALSE	0	0
2025-06-20	70	0	PUT	0	0	110.24	FALSE	0	0
2025-06-20	75	0	PUT	0	0	111.86	FALSE	0	0
2025-06-20	80	0.32	PUT	0	65	98.44	FALSE	0	0
2025-06-20	85	1	PUT	0	107	79.87	FALSE	0	0
2025-06-20	90	0.73	PUT	0	497	74.75	FALSE	0	0
2025-06-20	95	0.5	PUT	0	47	69.02	FALSE	0	0
2025-06-20	100	0.49	PUT	10	165	60.15	FALSE	-0.32	-0.4
2025-06-20	105	1.14	PUT	0	697	54.58	FALSE	0	0
2025-06-20	110	1	PUT	2	965	56.38	FALSE	-0.58	-0.37
2025-06-20	115	1.4	PUT	12	542	53.97	FALSE	-0.66	-0.32
2025-06-20	120	1.96	PUT	66	1149	53.16	FALSE	-0.84	-0.3
2025-06-20	125	2.67	PUT	52	1580	50.57	FALSE	-1.14	-0.3
2025-06-20	130	3.5	PUT	14	1775	49.53	FALSE	-1.52	-0.3
2025-06-20	135	4.75	PUT	19	1535	47.82	FALSE	-1.45	-0.23
2025-06-20	140	6.22	PUT	121	3456	45.79	FALSE	-2.32	-0.27
2025-06-20	145	7.85	PUT	90	2441	45.36	FALSE	-2.68	-0.25
2025-06-20	150	10.2	PUT	80	2143	44.2	FALSE	-3.55	-0.26
2025-06-20	155	13.05	PUT	31	2141	41.15	TRUE	-2.77	-0.18
2025-06-20	160	16	PUT	27	1359	40.82	TRUE	-1.95	-0.11
2025-06-20	165	19.55	PUT	10	2205	40.53	TRUE	19.55	0
2025-06-20	170	23.2	PUT	1	1503	44.2	TRUE	23.2	0
2025-06-20	175	27.58	PUT	2	2552	38.43	TRUE	-3.65	-0.12
2025-06-20	180	41.8	PUT	0	810	44.51	TRUE	0	0
2025-06-20	185	41.6	PUT	0	858	41.94	TRUE	0	0
2025-06-20	190	45.24	PUT	0	249	41.15	TRUE	0	0
2025-06-20	195	55	PUT	0	21	46.17	TRUE	0	0
2025-06-20	200	70.6	PUT	0	6	45.15	TRUE	0	0
2025-06-20	210	60.8	PUT	50	66	61.12	TRUE	60.8	0
2025-06-20	220	71.45	PUT	0	0	50.72	TRUE	0	0
2025-06-20	230	80.8	PUT	50	5	73.2	TRUE	80.8	0
2025-06-20	240	94.26	PUT	0	0	67.27	TRUE	0	0
2025-06-20	250	91.88	PUT	0	0	65	TRUE	0	0
2025-06-20	260	101.9	PUT	0	0	75.99	TRUE	0	0
2025-06-20	270	69.5	PUT	0	0	80.34	TRUE	0	0
2025-06-20	280	49.75	PUT	0	0	83.8	TRUE	0	0
2025-06-20	290	67.5	PUT	0	0	89.2	TRUE	0	0
2025-06-20	300	134.45	PUT	0	0	90.85	TRUE	0	0
2025-06-20	310	0	PUT	0	0	96.08	TRUE	0	0
2025-06-20	320	0	PUT	0	0	99.66	TRUE	0	0
2025-06-20	330	0	PUT	0	0	103.12	TRUE	0	0
2025-06-20	340	174.6	PUT	0	0	106.46	TRUE	0	0
2025-06-20	350	111.85	PUT	0	0	132.12	TRUE	0	0
2025-07-18	65	0	CALL	0	0	113.55	TRUE	0	0
2025-07-18	70	0	CALL	0	0	103.08	TRUE	0	0
2025-07-18	75	0	CALL	0	0	75.69	TRUE	0	0
2025-07-18	80	0	CALL	0	0	88.23	TRUE	0	0
2025-07-18	85	0	CALL	0	0	61.37	TRUE	0	0
2025-07-18	90	55.15	CALL	0	2	59.8	TRUE	0	0
2025-07-18	95	96.5	CALL	0	1	57.77	TRUE	0	0
2025-07-18	100	41.75	CALL	0	8	55.04	TRUE	0	0
2025-07-18	105	70.5	CALL	0	1	56.08	TRUE	0	0
2025-07-18	110	32.55	CALL	0	7	53.37	TRUE	0	0
2025-07-18	115	35.48	CALL	1	14	55.21	TRUE	2.68	0.08
2025-07-18	120	33.09	CALL	4	50	50.76	TRUE	1.89	0.06
2025-07-18	125	20.89	CALL	0	29	51.73	TRUE	0	0
2025-07-18	130	23.47	CALL	0	71	50.03	TRUE	0	0
2025-07-18	135	18.37	CALL	0	689	47.73	TRUE	0	0
2025-07-18	140	18.3	CALL	34	319	42.84	TRUE	2.5	0.16
2025-07-18	145	15.2	CALL	8	655	46.45	TRUE	2.18	0.17
2025-07-18	150	12.79	CALL	19	730	44.8	TRUE	2.59	0.25
2025-07-18	155	10.27	CALL	40	776	41.2	FALSE	1.77	0.21
2025-07-18	160	8.6	CALL	40	738	41.97	FALSE	2.45	0.4
2025-07-18	165	6.56	CALL	80	2215	41.01	FALSE	1.71	0.35
2025-07-18	170	5.25	CALL	48	495	40.47	FALSE	1.75	0.5
2025-07-18	175	3.9	CALL	6	474	39.37	FALSE	1.08	0.38
2025-07-18	180	2.86	CALL	30	542	39.31	FALSE	0.84	0.42
2025-07-18	185	2.23	CALL	11	560	38.76	FALSE	0.79	0.55
2025-07-18	190	1.55	CALL	2	2031	38.62	FALSE	0.38	0.32
2025-07-18	195	1.05	CALL	2	426	39.02	FALSE	0.21	0.25
2025-07-18	200	0.87	CALL	14	228	37.91	FALSE	0.22	0.34
2025-07-18	210	0.32	CALL	0	627	36.59	FALSE	0	0
2025-07-18	220	0.17	CALL	0	314	42.42	FALSE	0	0
2025-07-18	230	0.17	CALL	11	258	39.39	FALSE	0.06	0.55
2025-07-18	240	0.12	CALL	0	169	46.07	FALSE	0	0
2025-07-18	250	0.17	CALL	0	102	47.17	FALSE	0	0
2025-07-18	260	0.67	CALL	0	244	50.04	FALSE	0	0
2025-07-18	270	0.11	CALL	0	102	46.87	FALSE	0	0
2025-07-18	280	0.1	CALL	0	25	48.22	FALSE	0	0
2025-07-18	65	0	PUT	0	0	88.61	FALSE	0	0
2025-07-18	70	0	PUT	0	0	88.62	FALSE	0	0
2025-07-18	75	0.9	PUT	0	1	79.34	FALSE	0	0
2025-07-18	80	1.98	PUT	0	1	74.41	FALSE	0	0
2025-07-18	85	1.1	PUT	0	28	70.15	FALSE	0	0
2025-07-18	90	0.68	PUT	0	222	62.58	FALSE	0	0
2025-07-18	95	1.32	PUT	0	485	63.82	FALSE	0	0
2025-07-18	100	1.83	PUT	0	174	58.84	FALSE	0	0
2025-07-18	105	2.46	PUT	0	184	54.76	FALSE	0	0
2025-07-18	110	2.48	PUT	0	701	52.7	FALSE	0	0
2025-07-18	115	2.38	PUT	1	517	52.73	FALSE	-0.4	-0.14
2025-07-18	120	3.2	PUT	3	464	50	FALSE	-0.85	-0.21
2025-07-18	125	4.05	PUT	1	543	48.61	FALSE	-1.03	-0.2
2025-07-18	130	5.2	PUT	2	498	49.09	FALSE	-1.45	-0.22
2025-07-18	135	6.32	PUT	28	1048	46.22	FALSE	-1.68	-0.21
2025-07-18	140	7.9	PUT	819	1283	45.75	FALSE	-2.4	-0.23
2025-07-18	145	9.82	PUT	39	763	44.12	FALSE	-2.68	-0.21
2025-07-18	150	12	PUT	71	1795	43.78	FALSE	-2.97	-0.2
2025-07-18	155	15.55	PUT	59	1097	41.33	TRUE	-0.8	-0.05
2025-07-18	160	17.35	PUT	11	313	41.97	TRUE	-3.01	-0.15
2025-07-18	165	25.6	PUT	0	568	39.15	TRUE	0	0
2025-07-18	170	37.34	PUT	0	197	40.27	TRUE	0	0
2025-07-18	175	39	PUT	0	230	39.04	TRUE	0	0
2025-07-18	180	33.55	PUT	1	209	37.47	TRUE	33.55	0
2025-07-18	185	46.97	PUT	0	83	41.11	TRUE	0	0
2025-07-18	190	43.8	PUT	0	44	35.96	TRUE	0	0
2025-07-18	195	57.95	PUT	0	3	40.12	TRUE	0	0
2025-07-18	200	54.55	PUT	0	0	40.08	TRUE	0	0
2025-07-18	210	63.06	PUT	0	0	43.01	TRUE	0	0
2025-07-18	220	65.1	PUT	0	0	48.24	TRUE	0	0
2025-07-18	230	83.8	PUT	0	0	51.81	TRUE	0	0
2025-07-18	240	106.4	PUT	0	0	54.69	TRUE	0	0
2025-07-18	250	68.9	PUT	0	0	61.63	TRUE	0	0
2025-07-18	260	104.51	PUT	0	0	65.53	TRUE	0	0
2025-07-18	270	0	PUT	0	0	68.77	TRUE	0	0
2025-07-18	280	0	PUT	0	0	72.35	TRUE	0	0
2025-08-15	70	0	CALL	0	0	69.83	TRUE	0	0
2025-08-15	75	0	CALL	0	0	67.83	TRUE	0	0
2025-08-15	80	0	CALL	0	0	63.04	TRUE	0	0
2025-08-15	85	0	CALL	0	0	62.48	TRUE	0	0
2025-08-15	90	0	CALL	0	0	59.45	TRUE	0	0
2025-08-15	95	0	CALL	0	0	56.17	TRUE	0	0
2025-08-15	100	43	CALL	0	1	55.18	TRUE	0	0
2025-08-15	105	0	CALL	0	0	55.65	TRUE	0	0
2025-08-15	110	38.15	CALL	0	7	53.93	TRUE	0	0
2025-08-15	115	0	CALL	0	0	54.34	TRUE	0	0
2025-08-15	120	31.6	CALL	10	0	50.95	TRUE	31.6	0
2025-08-15	125	20.45	CALL	0	1	50.21	TRUE	0	0
2025-08-15	130	17.45	CALL	0	1	47.14	TRUE	0	0
2025-08-15	135	16.35	CALL	0	2	46.54	TRUE	0	0
2025-08-15	140	20.33	CALL	1	13	46.38	TRUE	2.75	0.16
2025-08-15	145	17.45	CALL	10	34	45.88	TRUE	2	0.13
2025-08-15	150	14.8	CALL	10	29	44.37	TRUE	2.75	0.23
2025-08-15	155	12.6	CALL	3	29	45.15	FALSE	2.25	0.22
2025-08-15	160	10.65	CALL	44	135	43.06	FALSE	1.95	0.22
2025-08-15	165	7.5	CALL	0	78	42.25	FALSE	0	0
2025-08-15	170	7.06	CALL	9	3	42.67	FALSE	1.56	0.28
2025-08-15	175	5.62	CALL	5	4	40.99	FALSE	1.02	0.22
2025-08-15	180	3.8	CALL	0	4	40.4	FALSE	0	0
2025-08-15	185	3.3	CALL	11	8	41.46	FALSE	0.5	0.18
2025-08-15	190	2.76	CALL	10	17	38.78	FALSE	0.64	0.3
2025-08-15	195	2.15	CALL	10	0	39.08	FALSE	2.15	0
2025-08-15	200	1.75	CALL	25	3	38.78	FALSE	0.49	0.39
2025-08-15	70	0	PUT	0	0	79.38	FALSE	0	0
2025-08-15	75	0	PUT	0	0	72.87	FALSE	0	0
2025-08-15	80	1	PUT	0	1	68.48	FALSE	0	0
2025-08-15	85	0	PUT	0	0	63.14	FALSE	0	0
2025-08-15	90	1.08	PUT	0	10	59.94	FALSE	0	0
2025-08-15	95	2.68	PUT	0	1	60.02	FALSE	0	0
2025-08-15	100	0	PUT	0	0	55	FALSE	0	0
2025-08-15	105	2.34	PUT	0	20	53.23	FALSE	0	0
2025-08-15	110	2.55	PUT	6	0	51.79	FALSE	2.55	0
2025-08-15	115	3.3	PUT	52	4	50.57	FALSE	3.3	0
2025-08-15	120	5.2	PUT	0	17	46.6	FALSE	0	0
2025-08-15	125	6.55	PUT	0	14	48.08	FALSE	0	0
2025-08-15	130	6.35	PUT	32	13	47.47	FALSE	-1.35	-0.18
2025-08-15	135	8.8	PUT	1	7	46.05	FALSE	-0.46	-0.05
2025-08-15	140	9.9	PUT	5	163	45.34	FALSE	-2.1	-0.18
2025-08-15	145	12.85	PUT	1	15	44.4	FALSE	-0.55	-0.04
2025-08-15	150	17.35	PUT	0	13	43.67	FALSE	0	0
2025-08-15	155	23.46	PUT	0	1	41.39	TRUE	0	0
2025-08-15	160	19.7	PUT	3	2	41.85	TRUE	-2.38	-0.11
2025-08-15	165	23.93	PUT	1	2	40.66	TRUE	23.93	0
2025-08-15	170	0	PUT	0	0	39.3	TRUE	0	0
2025-08-15	175	29.53	PUT	1	0	41.86	TRUE	29.53	0
2025-08-15	180	43.53	PUT	0	2	39.72	TRUE	0	0
2025-08-15	185	47.43	PUT	0	3	39.34	TRUE	0	0
2025-08-15	190	0	PUT	0	0	36.75	TRUE	0	0
2025-08-15	195	49.12	PUT	0	5	37.47	TRUE	0	0
2025-08-15	200	53.93	PUT	0	5	39.35	TRUE	0	0
2025-09-19	65	0	CALL	0	0	59.98	TRUE	0	0
2025-09-19	70	67.99	CALL	0	1	62.37	TRUE	0	0
2025-09-19	75	0	CALL	0	0	59.42	TRUE	0	0
2025-09-19	80	0	CALL	0	0	58.45	TRUE	0	0
2025-09-19	85	74.86	CALL	0	47	59.14	TRUE	0	0
2025-09-19	90	61.75	CALL	1	2	48.71	TRUE	61.75	0
2025-09-19	95	96.91	CALL	0	5	55.03	TRUE	0	0
2025-09-19	100	49	CALL	0	18	54.29	TRUE	0	0
2025-09-19	105	39.76	CALL	0	3	51.47	TRUE	0	0
2025-09-19	110	29.89	CALL	0	3	50.19	TRUE	0	0
2025-09-19	115	29.95	CALL	0	11	49.97	TRUE	0	0
2025-09-19	120	34.35	CALL	10	43	48.37	TRUE	34.35	0
2025-09-19	125	21.55	CALL	0	28	47.41	TRUE	0	0
2025-09-19	130	24.32	CALL	0	95	47.43	TRUE	0	0
2025-09-19	135	22	CALL	0	102	47.2	TRUE	0	0
2025-09-19	140	22.65	CALL	59	395	46.4	TRUE	1.65	0.08
2025-09-19	145	19.4	CALL	16	221	43.78	TRUE	2.8	0.17
2025-09-19	150	16.9	CALL	8	462	43.52	TRUE	3.3	0.24
2025-09-19	155	13.9	CALL	8	824	42.45	FALSE	1.8	0.15
2025-09-19	160	12.23	CALL	7	714	42.85	FALSE	2.08	0.2
2025-09-19	165	10.8	CALL	27	1190	41.41	FALSE	2	0.23
2025-09-19	170	8.74	CALL	1	980	40.71	FALSE	1.56	0.22
2025-09-19	175	7.2	CALL	18	1407	41.5	FALSE	1.25	0.21
2025-09-19	180	5.85	CALL	11	461	38.6	FALSE	1.1	0.23
2025-09-19	185	4.12	CALL	1	586	39.03	FALSE	0.17	0.04
2025-09-19	190	3.93	CALL	4	269	38.06	FALSE	3.93	0
2025-09-19	195	2.69	CALL	0	1028	38.24	FALSE	0	0
2025-09-19	200	2.6	CALL	13	2399	37.68	FALSE	0.56	0.27
2025-09-19	210	1.28	CALL	0	998	37.55	FALSE	0	0
2025-09-19	220	1.06	CALL	333	987	36.96	FALSE	1.06	0
2025-09-19	230	0.4	CALL	0	891	40.64	FALSE	0	0
2025-09-19	240	0.3	CALL	0	662	41.16	FALSE	0	0
2025-09-19	250	0.95	CALL	0	342	40.77	FALSE	0	0
2025-09-19	260	0.41	CALL	0	161	45.45	FALSE	0	0
2025-09-19	270	0.46	CALL	0	623	41.63	FALSE	0	0
2025-09-19	280	0.19	CALL	0	68	43	FALSE	0	0
2025-09-19	290	0.13	CALL	0	165	43.74	FALSE	0	0
2025-09-19	300	0.15	CALL	0	58	43.3	FALSE	0	0
2025-09-19	310	0.11	CALL	0	220	43.24	FALSE	0	0
2025-09-19	65	0	PUT	0	0	75.74	FALSE	0	0
2025-09-19	70	1.32	PUT	0	1	71.55	FALSE	0	0
2025-09-19	75	0	PUT	0	0	66.6	FALSE	0	0
2025-09-19	80	1.4	PUT	0	58	63.38	FALSE	0	0
2025-09-19	85	1.18	PUT	0	2677	59.11	FALSE	0	0
2025-09-19	90	2.71	PUT	0	578	55.19	FALSE	0	0
2025-09-19	95	1.69	PUT	9	656	54.88	FALSE	1.69	0
2025-09-19	100	2.66	PUT	0	156	52.42	FALSE	0	0
2025-09-19	105	2.64	PUT	19	1045	50.99	FALSE	2.64	0
2025-09-19	110	3.37	PUT	2	324	50.62	FALSE	-0.98	-0.23
2025-09-19	115	4.15	PUT	1	1243	49.25	FALSE	-0.85	-0.17
2025-09-19	120	6.3	PUT	0	1201	48.85	FALSE	0	0
2025-09-19	125	6.85	PUT	1	1311	47.11	FALSE	-1.25	-0.15
2025-09-19	130	7.9	PUT	10	1414	46.07	FALSE	-1.35	-0.15
2025-09-19	135	9.55	PUT	7	1169	45.31	FALSE	-1.95	-0.17
2025-09-19	140	11.25	PUT	73	1806	45.23	FALSE	-1.9	-0.14
2025-09-19	145	13.45	PUT	18	1309	44.89	FALSE	-2.35	-0.15
2025-09-19	150	15.5	PUT	20	1490	43.53	FALSE	-2.46	-0.14
2025-09-19	155	18.4	PUT	31	878	42.32	TRUE	-2.3	-0.11
2025-09-19	160	21.95	PUT	3	1501	42.55	TRUE	-2.55	-0.1
2025-09-19	165	23.78	PUT	1	1061	41.52	TRUE	23.78	0
2025-09-19	170	27.59	PUT	2	970	40.44	TRUE	27.59	0
2025-09-19	175	32.5	PUT	0	407	39.71	TRUE	0	0
2025-09-19	180	45.05	PUT	0	2170	39.49	TRUE	0	0
2025-09-19	185	50	PUT	0	213	41.63	TRUE	0	0
2025-09-19	190	49.44	PUT	0	245	37.72	TRUE	0	0
2025-09-19	195	52	PUT	0	385	38.09	TRUE	0	0
2025-09-19	200	55.22	PUT	0	297	40.83	TRUE	0	0
2025-09-19	210	72.03	PUT	0	0	41.4	TRUE	0	0
2025-09-19	220	72.75	PUT	0	0	40.97	TRUE	0	0
2025-09-19	230	75.34	PUT	0	0	44.45	TRUE	0	0
2025-09-19	240	90.58	PUT	4	0	52.79	TRUE	-6.12	-0.06
2025-09-19	250	66.75	PUT	0	0	51.06	TRUE	0	0
2025-09-19	260	84.15	PUT	0	0	56.48	TRUE	0	0
2025-09-19	270	100.95	PUT	0	0	59.85	TRUE	0	0
2025-09-19	280	0	PUT	0	0	60.6	TRUE	0	0
2025-09-19	290	124.75	PUT	0	0	63.39	TRUE	0	0
2025-09-19	300	97.52	PUT	0	0	66.09	TRUE	0	0
2025-09-19	310	0	PUT	0	0	69.1	TRUE	0	0
2025-10-17	65	0	CALL	0	0	64.63	TRUE	0	0
2025-10-17	70	0	CALL	0	0	60.03	TRUE	0	0
2025-10-17	75	0	CALL	0	0	59.5	TRUE	0	0
2025-10-17	80	0	CALL	0	0	57.06	TRUE	0	0
2025-10-17	85	0	CALL	0	0	55.71	TRUE	0	0
2025-10-17	90	63.9	CALL	0	1	56.29	TRUE	0	0
2025-10-17	95	0	CALL	0	0	53.18	TRUE	0	0
2025-10-17	100	43.5	CALL	0	2	54.2	TRUE	0	0
2025-10-17	105	41.55	CALL	0	1	52.49	TRUE	0	0
2025-10-17	110	37.4	CALL	0	8	49.96	TRUE	0	0
2025-10-17	115	40.55	CALL	1	7	49.05	TRUE	40.55	0
2025-10-17	120	36.9	CALL	1	7	46.62	TRUE	36.9	0
2025-10-17	125	24.25	CALL	0	4	47.23	TRUE	0	0
2025-10-17	130	20.57	CALL	0	21	45.97	TRUE	0	0
2025-10-17	135	17.7	CALL	0	33	45.25	TRUE	0	0
2025-10-17	140	24	CALL	5	68	45.61	TRUE	2.1	0.1
2025-10-17	145	20.64	CALL	10	53	43.41	TRUE	1.29	0.07
2025-10-17	150	17.85	CALL	11	1121	42.72	TRUE	2.15	0.14
2025-10-17	155	15.44	CALL	10	91	42.82	FALSE	1.74	0.13
2025-10-17	160	11.05	CALL	0	281	41.92	FALSE	0	0
2025-10-17	165	12.1	CALL	12	75	41.33	FALSE	2.63	0.28
2025-10-17	170	9.68	CALL	1	553	40.87	FALSE	1.28	0.15
2025-10-17	175	7.1	CALL	0	835	40.18	FALSE	0	0
2025-10-17	180	7.3	CALL	3	143	39.14	FALSE	0.9	0.14
2025-10-17	185	3.05	CALL	0	65	40.54	FALSE	0	0
2025-10-17	190	5	CALL	11	51	38.08	FALSE	1.05	0.27
2025-10-17	195	4.15	CALL	12	46	37.8	FALSE	4.15	0
2025-10-17	200	3.5	CALL	15	87	37.79	FALSE	0.99	0.39
2025-10-17	210	1.33	CALL	0	51	37.31	FALSE	0	0
2025-10-17	220	1.46	CALL	2	27	39.04	FALSE	0.46	0.46
2025-10-17	230	0.82	CALL	0	48	39.19	FALSE	0	0
2025-10-17	240	1.18	CALL	0	6	40.57	FALSE	0	0
2025-10-17	250	0.4	CALL	0	15	40.31	FALSE	0	0
2025-10-17	65	0	PUT	0	0	66.76	FALSE	0	0
2025-10-17	70	0	PUT	0	0	65.87	FALSE	0	0
2025-10-17	75	0	PUT	0	0	62.56	FALSE	0	0
2025-10-17	80	1.5	PUT	0	196	62.05	FALSE	0	0
2025-10-17	85	2.19	PUT	0	35	59.72	FALSE	0	0
2025-10-17	90	2.73	PUT	0	3	56.65	FALSE	0	0
2025-10-17	95	3.95	PUT	0	13	52.86	FALSE	0	0
2025-10-17	100	2.61	PUT	12	21	52.05	FALSE	-0.39	-0.13
2025-10-17	105	5.2	PUT	0	13	49.26	FALSE	0	0
2025-10-17	110	4	PUT	2	68	49.58	FALSE	4	0
2025-10-17	115	7.25	PUT	0	913	47.98	FALSE	0	0
2025-10-17	120	6.25	PUT	8	355	47.16	FALSE	6.25	0
2025-10-17	125	7.15	PUT	43	727	46.37	FALSE	-1.6	-0.18
2025-10-17	130	9.98	PUT	0	66	45.5	FALSE	0	0
2025-10-17	135	10.45	PUT	3	33	43.43	FALSE	-2.2	-0.17
2025-10-17	140	12.25	PUT	1	478	42.56	FALSE	-2.25	-0.16
2025-10-17	145	16.95	PUT	0	339	43.39	FALSE	0	0
2025-10-17	150	16.68	PUT	2	84	43.24	FALSE	-2.09	-0.11
2025-10-17	155	22.5	PUT	0	44	41.99	TRUE	0	0
2025-10-17	160	25.45	PUT	0	48	41.88	TRUE	0	0
2025-10-17	165	32.62	PUT	0	49	40.63	TRUE	0	0
2025-10-17	170	31.27	PUT	0	44	38.49	TRUE	0	0
2025-10-17	175	36	PUT	0	94	40.51	TRUE	0	0
2025-10-17	180	43.7	PUT	0	17	38.19	TRUE	0	0
2025-10-17	185	52	PUT	0	12	39.19	TRUE	0	0
2025-10-17	190	40.2	PUT	0	17	38.46	TRUE	0	0
2025-10-17	195	50.9	PUT	0	8	38.29	TRUE	0	0
2025-10-17	200	62.77	PUT	0	9	38.14	TRUE	0	0
2025-10-17	210	55.3	PUT	0	15	34.02	TRUE	0	0
2025-10-17	220	66.9	PUT	0	0	39.87	TRUE	0	0
2025-10-17	230	0	PUT	0	0	42.33	TRUE	0	0
2025-10-17	240	0	PUT	0	0	45.44	TRUE	0	0
2025-10-17	250	0	PUT	0	0	48.58	TRUE	0	0
2025-12-19	65	0	CALL	0	0	63.91	TRUE	0	0
2025-12-19	70	0	CALL	0	0	60.1	TRUE	0	0
2025-12-19	75	73.1	CALL	0	2	58.4	TRUE	0	0
2025-12-19	80	65.5	CALL	0	2	55.71	TRUE	0	0
2025-12-19	85	106.89	CALL	0	1	54.89	TRUE	0	0
2025-12-19	90	61	CALL	0	2	53.38	TRUE	0	0
2025-12-19	95	55.15	CALL	0	6	51.13	TRUE	0	0
2025-12-19	100	45.01	CALL	0	10	50.57	TRUE	0	0
2025-12-19	105	40.5	CALL	0	6	50.39	TRUE	0	0
2025-12-19	110	32.65	CALL	0	24	48.67	TRUE	0	0
2025-12-19	115	33.75	CALL	0	6	47.66	TRUE	0	0
2025-12-19	120	35.05	CALL	0	8	48.49	TRUE	0	0
2025-12-19	125	34.99	CALL	0	43	45.97	TRUE	0	0
2025-12-19	130	25.2	CALL	0	36	44.63	TRUE	0	0
2025-12-19	135	27.28	CALL	0	49	44.36	TRUE	0	0
2025-12-19	140	18.85	CALL	0	65	43.44	TRUE	0	0
2025-12-19	145	24.3	CALL	1	261	42.94	TRUE	4.07	0.2
2025-12-19	150	18.65	CALL	0	89	42.48	TRUE	0	0
2025-12-19	155	18.25	CALL	2	39	42.75	FALSE	18.25	0
2025-12-19	160	16.5	CALL	22	1154	41.45	FALSE	2.1	0.15
2025-12-19	165	14.2	CALL	3	51	41.1	FALSE	14.2	0
2025-12-19	170	13.05	CALL	13	639	40.93	FALSE	1.85	0.17
2025-12-19	175	11.2	CALL	3	132	39.89	FALSE	1.7	0.18
2025-12-19	180	10.01	CALL	11	90	39.27	FALSE	10.01	0
2025-12-19	185	7.05	CALL	0	626	39.06	FALSE	0	0
2025-12-19	190	6.1	CALL	0	212	38.73	FALSE	0	0
2025-12-19	195	4	CALL	0	178	38.4	FALSE	0	0
2025-12-19	200	5.47	CALL	2	2427	37.74	FALSE	0.92	0.2
2025-12-19	210	3.35	CALL	0	897	37.64	FALSE	0	0
2025-12-19	220	1.67	CALL	0	328	35.02	FALSE	0	0
2025-12-19	230	1.6	CALL	0	345	37.92	FALSE	0	0
2025-12-19	240	1.44	CALL	2	450	35.96	FALSE	1.44	0
2025-12-19	250	1.25	CALL	0	121	39.23	FALSE	0	0
2025-12-19	260	0.45	CALL	0	73	39.81	FALSE	0	0
2025-12-19	270	0.65	CALL	30	76	36.85	FALSE	0.65	0
2025-12-19	280	0.6	CALL	1	29	38.19	FALSE	0.6	0
2025-12-19	65	1.15	PUT	0	134	60.13	FALSE	0	0
2025-12-19	70	1.21	PUT	188	1203	61.4	FALSE	0.01	0.01
2025-12-19	75	1.6	PUT	0	109	57.45	FALSE	0	0
2025-12-19	80	2.18	PUT	0	24	58.54	FALSE	0	0
2025-12-19	85	3.05	PUT	0	41	56.03	FALSE	0	0
2025-12-19	90	3.7	PUT	0	41	52.5	FALSE	0	0
2025-12-19	95	4.25	PUT	0	343	48.33	FALSE	0	0
2025-12-19	100	3.6	PUT	2	73	49.83	FALSE	-0.85	-0.19
2025-12-19	105	6.18	PUT	0	38	48.64	FALSE	0	0
2025-12-19	110	6.55	PUT	0	477	47.9	FALSE	0	0
2025-12-19	115	6.55	PUT	1	193	47.52	FALSE	-0.93	-0.12
2025-12-19	120	8.32	PUT	1	302	46.13	FALSE	8.32	0
2025-12-19	125	9.2	PUT	11	246	45.39	FALSE	-1.35	-0.13
2025-12-19	130	10.81	PUT	4	1203	44.63	FALSE	-1.44	-0.12
2025-12-19	135	18.86	PUT	0	134	43.94	FALSE	0	0
2025-12-19	140	19.3	PUT	0	120	43.15	FALSE	0	0
2025-12-19	145	22.2	PUT	0	657	42.75	FALSE	0	0
2025-12-19	150	20.25	PUT	1	196	41.14	FALSE	-1.4	-0.06
2025-12-19	155	21.55	PUT	1	302	42.23	TRUE	-2.78	-0.11
2025-12-19	160	33.81	PUT	0	116	40.96	TRUE	0	0
2025-12-19	165	34.03	PUT	0	216	41.04	TRUE	0	0
2025-12-19	170	32.69	PUT	0	674	39.8	TRUE	0	0
2025-12-19	175	34.47	PUT	0	235	39.71	TRUE	0	0
2025-12-19	180	40.2	PUT	0	79	38.86	TRUE	0	0
2025-12-19	185	50.85	PUT	0	514	38.96	TRUE	0	0
2025-12-19	190	54.65	PUT	0	140	38.24	TRUE	0	0
2025-12-19	195	63.59	PUT	0	74	37.78	TRUE	0	0
2025-12-19	200	63.23	PUT	0	225	37.43	TRUE	0	0
2025-12-19	210	77.5	PUT	0	118	37.48	TRUE	0	0
2025-12-19	220	68.99	PUT	0	19	40.25	TRUE	0	0
2025-12-19	230	65.63	PUT	0	0	38.73	TRUE	0	0
2025-12-19	240	63.6	PUT	0	0	40.74	TRUE	0	0
2025-12-19	250	0	PUT	0	0	43.56	TRUE	0	0
2025-12-19	260	86	PUT	0	0	46.77	TRUE	0	0
2025-12-19	270	0	PUT	0	0	49.35	TRUE	0	0
2025-12-19	280	0	PUT	0	0	51.55	TRUE	0	0
2026-01-16	65	0	CALL	0	0	57.89	TRUE	0	0
2026-01-16	70	67.55	CALL	0	31	55.33	TRUE	0	0
2026-01-16	75	66.2	CALL	0	5	53.4	TRUE	0	0
2026-01-16	80	60.63	CALL	0	224	58.57	TRUE	0	0
2026-01-16	85	53.55	CALL	0	207	54.51	TRUE	0	0
2026-01-16	90	45.26	CALL	0	99	53.61	TRUE	0	0
2026-01-16	95	43.55	CALL	0	18	51.57	TRUE	0	0
2026-01-16	100	51.19	CALL	0	249	51.22	TRUE	0	0
2026-01-16	105	70.2	CALL	0	318	48.25	TRUE	0	0
2026-01-16	110	47.35	CALL	1	1074	48.79	TRUE	47.35	0
2026-01-16	115	43.5	CALL	1	235	43.76	TRUE	3.5	0.09
2026-01-16	120	40.53	CALL	2	56	44.97	TRUE	2.03	0.05
2026-01-16	125	26.24	CALL	0	585	46.42	TRUE	0	0
2026-01-16	130	33.27	CALL	1	71	45.63	TRUE	33.27	0
2026-01-16	135	30.53	CALL	1	78	42.59	TRUE	1.53	0.05
2026-01-16	140	27.58	CALL	1	346	44.67	TRUE	1.68	0.06
2026-01-16	145	22	CALL	0	284	42.92	TRUE	0	0
2026-01-16	150	22.4	CALL	13	450	42.18	TRUE	3.3	0.17
2026-01-16	155	20.57	CALL	4	278	41.76	FALSE	2.57	0.14
2026-01-16	160	17.77	CALL	4	790	41.23	FALSE	2.87	0.19
2026-01-16	165	13.2	CALL	0	400	40.71	FALSE	0	0
2026-01-16	170	12.05	CALL	0	1034	41.17	FALSE	0	0
2026-01-16	175	12.54	CALL	4	879	39.42	FALSE	1.57	0.14
2026-01-16	180	11.15	CALL	7	912	39.31	FALSE	1.9	0.21
2026-01-16	185	9.6	CALL	12	2150	38.58	FALSE	1.25	0.15
2026-01-16	190	8.15	CALL	141	836	38.52	FALSE	1.25	0.18
2026-01-16	195	7.1	CALL	3	1094	38.26	FALSE	7.1	0
2026-01-16	200	6.4	CALL	621	2519	37.84	FALSE	1.18	0.23
2026-01-16	210	4.75	CALL	5	1753	37.22	FALSE	0.79	0.2
2026-01-16	220	2.75	CALL	0	1046	34.78	FALSE	0	0
2026-01-16	230	2.62	CALL	8	2059	36.52	FALSE	2.62	0
2026-01-16	240	1.2	CALL	0	578	36.38	FALSE	0	0
2026-01-16	250	1.13	CALL	202	1554	38.71	FALSE	-0.08	-0.07
2026-01-16	260	0.66	CALL	0	538	36.47	FALSE	0	0
2026-01-16	270	0.6	CALL	0	314	35.49	FALSE	0	0
2026-01-16	280	0.54	CALL	0	613	39.92	FALSE	0	0
2026-01-16	290	1.2	CALL	0	362	37.21	FALSE	0	0
2026-01-16	300	0.85	CALL	0	1014	38.78	FALSE	0	0
2026-01-16	310	0.34	CALL	0	100	43.24	FALSE	0	0
2026-01-16	320	1.1	CALL	0	59	44.35	FALSE	0	0
2026-01-16	330	0.38	CALL	0	111	43	FALSE	0	0
2026-01-16	340	0.1	CALL	0	289	37.86	FALSE	0	0
2026-01-16	350	0.17	CALL	0	554	39.41	FALSE	0	0
2026-01-16	65	1.47	PUT	0	40	59.12	FALSE	0	0
2026-01-16	70	1.81	PUT	0	280	62.93	FALSE	0	0
2026-01-16	75	2.9	PUT	0	57	55.16	FALSE	0	0
2026-01-16	80	1.95	PUT	0	1030	53.86	FALSE	0	0
2026-01-16	85	2.23	PUT	25	389	52.93	FALSE	2.23	0
2026-01-16	90	3	PUT	0	525	50.19	FALSE	0	0
2026-01-16	95	3.3	PUT	602	819	50.18	FALSE	3.3	0
2026-01-16	100	4.05	PUT	1	770	49.24	FALSE	-0.55	-0.12
2026-01-16	105	4.99	PUT	4	2287	47.91	FALSE	-0.5	-0.09
2026-01-16	110	7.01	PUT	0	1433	47.12	FALSE	0	0
2026-01-16	115	7.2	PUT	138	707	47.13	FALSE	-1	-0.12
2026-01-16	120	8.19	PUT	1	1632	45.52	FALSE	-1.76	-0.18
2026-01-16	125	9.85	PUT	184	929	44.66	FALSE	-1.2	-0.11
2026-01-16	130	11.33	PUT	1	1134	43.8	FALSE	-1.52	-0.12
2026-01-16	135	14.95	PUT	0	991	42.3	FALSE	0	0
2026-01-16	140	15.7	PUT	2	1064	42.79	FALSE	-1.2	-0.07
2026-01-16	145	17.85	PUT	3	1921	42.05	FALSE	-1.74	-0.09
2026-01-16	150	19.8	PUT	12	2800	41.68	FALSE	-2.05	-0.09
2026-01-16	155	22.18	PUT	48	856	40.75	TRUE	-2.71	-0.11
2026-01-16	160	28.1	PUT	0	2311	40.32	TRUE	0	0
2026-01-16	165	34.61	PUT	0	530	39.97	TRUE	0	0
2026-01-16	170	39.15	PUT	0	1011	38.12	TRUE	0	0
2026-01-16	175	45.41	PUT	0	1086	39.36	TRUE	0	0
2026-01-16	180	46.03	PUT	0	1226	39.45	TRUE	0	0
2026-01-16	185	43.15	PUT	1	724	38.6	TRUE	43.15	0
2026-01-16	190	54.78	PUT	0	1367	38.4	TRUE	0	0
2026-01-16	195	51.29	PUT	0	217	37.63	TRUE	0	0
2026-01-16	200	55.75	PUT	0	690	38.38	TRUE	0	0
2026-01-16	210	75.77	PUT	0	473	38.83	TRUE	0	0
2026-01-16	220	85.35	PUT	0	107	34.89	TRUE	0	0
2026-01-16	230	84.57	PUT	0	119	36.34	TRUE	0	0
2026-01-16	240	106.08	PUT	0	9	39.89	TRUE	0	0
2026-01-16	250	97.85	PUT	0	16	41.88	TRUE	0	0
2026-01-16	260	91.1	PUT	0	0	44.46	TRUE	0	0
2026-01-16	270	101.04	PUT	0	0	47.21	TRUE	0	0
2026-01-16	280	76.6	PUT	0	0	51.03	TRUE	0	0
2026-01-16	290	77.85	PUT	0	0	52.13	TRUE	0	0
2026-01-16	300	97.7	PUT	0	0	54.58	TRUE	0	0
2026-01-16	310	95	PUT	0	0	56.18	TRUE	0	0
2026-01-16	320	0	PUT	0	0	59.98	TRUE	0	0
2026-01-16	330	0	PUT	0	0	60.21	TRUE	0	0
2026-01-16	340	0	PUT	0	0	62.41	TRUE	0	0
2026-01-16	350	158.83	PUT	0	0	64.27	TRUE	0	0
2026-03-20	65	76	CALL	0	2	58.91	TRUE	0	0
2026-03-20	70	0	CALL	0	0	56.72	TRUE	0	0
2026-03-20	75	68.89	CALL	0	0	54.37	TRUE	0	0
2026-03-20	80	70	CALL	0	1	55.7	TRUE	0	0
2026-03-20	85	0	CALL	0	0	51.56	TRUE	0	0
2026-03-20	90	56.85	CALL	0	1	51.87	TRUE	0	0
2026-03-20	95	62.5	CALL	0	1	49.49	TRUE	0	0
2026-03-20	100	48	CALL	0	5	47.95	TRUE	0	0
2026-03-20	105	43.8	CALL	0	3	49.07	TRUE	0	0
2026-03-20	110	48.4	CALL	0	7	45.79	TRUE	0	0
2026-03-20	115	40.55	CALL	0	18	45.65	TRUE	0	0
2026-03-20	120	38.5	CALL	0	16	44.92	TRUE	0	0
2026-03-20	125	36.63	CALL	0	3	45.1	TRUE	0	0
2026-03-20	130	33.04	CALL	0	46	44.09	TRUE	0	0
2026-03-20	135	23.3	CALL	0	19	43.54	TRUE	0	0
2026-03-20	140	23.53	CALL	0	40	43.74	TRUE	0	0
2026-03-20	145	27.75	CALL	15	108	42.14	TRUE	27.75	0
2026-03-20	150	23.88	CALL	2	150	41.67	TRUE	0.92	0.04
2026-03-20	155	22.5	CALL	1	111	41.25	FALSE	3.35	0.17
2026-03-20	160	19.75	CALL	4	131	40.83	FALSE	19.75	0
2026-03-20	165	15.35	CALL	0	144	40.29	FALSE	0	0
2026-03-20	170	16.7	CALL	1	194	39.77	FALSE	16.7	0
2026-03-20	175	10	CALL	0	92	39.67	FALSE	0	0
2026-03-20	180	13.19	CALL	3	102	39.24	FALSE	1.79	0.16
2026-03-20	185	7.8	CALL	0	171	38.95	FALSE	0	0
2026-03-20	190	9.76	CALL	1	194	38.53	FALSE	0.78	0.09
2026-03-20	195	6.1	CALL	0	37	38.27	FALSE	0	0
2026-03-20	200	8.15	CALL	14	301	38.16	FALSE	8.15	0
2026-03-20	210	6	CALL	1	172	37.43	FALSE	6	0
2026-03-20	220	3.15	CALL	0	142	38.03	FALSE	0	0
2026-03-20	230	2.46	CALL	0	70	36.71	FALSE	0	0
2026-03-20	240	3	CALL	2	783	36.19	FALSE	3	0
2026-03-20	250	1.82	CALL	0	517	36.2	FALSE	0	0
2026-03-20	260	1.65	CALL	50	193	35.19	FALSE	1.65	0
2026-03-20	270	1	CALL	0	43	36.31	FALSE	0	0
2026-03-20	280	1.35	CALL	0	23	36.51	FALSE	0	0
2026-03-20	65	1.5	PUT	0	1	51.26	FALSE	0	0
2026-03-20	70	2.32	PUT	0	14	58.92	FALSE	0	0
2026-03-20	75	3.71	PUT	0	12	55.88	FALSE	0	0
2026-03-20	80	3.05	PUT	0	65	51.82	FALSE	0	0
2026-03-20	85	4.05	PUT	0	309	51.06	FALSE	0	0
2026-03-20	90	7.2	PUT	0	23	49.55	FALSE	0	0
2026-03-20	95	7.91	PUT	0	498	48.71	FALSE	0	0
2026-03-20	100	7.03	PUT	0	229	47.79	FALSE	0	0
2026-03-20	105	8.24	PUT	0	384	46.93	FALSE	0	0
2026-03-20	110	7.08	PUT	2	85	46.56	FALSE	7.08	0
2026-03-20	115	11.1	PUT	0	324	45.52	FALSE	0	0
2026-03-20	120	9.7	PUT	11	364	45.13	FALSE	-1.65	-0.15
2026-03-20	125	13.05	PUT	0	153	44.27	FALSE	0	0
2026-03-20	130	15	PUT	0	321	43.46	FALSE	0	0
2026-03-20	135	19.25	PUT	0	220	43.44	FALSE	0	0
2026-03-20	140	23.9	PUT	0	269	42.24	FALSE	0	0
2026-03-20	145	26.5	PUT	0	250	41.69	FALSE	0	0
2026-03-20	150	24.5	PUT	0	520	41.31	FALSE	0	0
2026-03-20	155	27	PUT	0	195	41.22	TRUE	0	0
2026-03-20	160	27.05	PUT	1	91	40.53	TRUE	27.05	0
2026-03-20	165	33.77	PUT	0	34	40.5	TRUE	0	0
2026-03-20	170	39.5	PUT	0	1753	39.83	TRUE	0	0
2026-03-20	175	43.25	PUT	0	44	39.42	TRUE	0	0
2026-03-20	180	45.31	PUT	0	85	38.61	TRUE	0	0
2026-03-20	185	50.95	PUT	0	94	38.67	TRUE	0	0
2026-03-20	190	58.95	PUT	0	53	38.48	TRUE	0	0
2026-03-20	195	50.7	PUT	0	65	37.74	TRUE	0	0
2026-03-20	200	59.15	PUT	0	31	38.27	TRUE	0	0
2026-03-20	210	86.05	PUT	0	7	37.12	TRUE	0	0
2026-03-20	220	0	PUT	0	0	36.9	TRUE	0	0
2026-03-20	230	0	PUT	0	0	39.16	TRUE	0	0
2026-03-20	240	0	PUT	0	0	43.5	TRUE	0	0
2026-03-20	250	69.88	PUT	0	0	38.96	TRUE	0	0
2026-03-20	260	0	PUT	0	0	41.14	TRUE	0	0
2026-03-20	270	0	PUT	0	0	51.29	TRUE	0	0
2026-03-20	280	0	PUT	0	0	55.11	TRUE	0	0
2026-06-18	65	0	CALL	0	0	56.78	TRUE	0	0
2026-06-18	70	0	CALL	0	0	53.96	TRUE	0	0
2026-06-18	75	0	CALL	0	0	50.88	TRUE	0	0
2026-06-18	80	62.83	CALL	0	200	50.4	TRUE	0	0
2026-06-18	85	56	CALL	0	14	51.81	TRUE	0	0
2026-06-18	90	72.4	CALL	0	2	50.24	TRUE	0	0
2026-06-18	95	46.26	CALL	0	16	49.79	TRUE	0	0
2026-06-18	100	56.1	CALL	0	297	47.18	TRUE	0	0
2026-06-18	105	54.6	CALL	21	904	47.89	TRUE	54.6	0
2026-06-18	110	43.17	CALL	0	910	46.57	TRUE	0	0
2026-06-18	115	40.2	CALL	0	7	45.49	TRUE	0	0
2026-06-18	120	47.1	CALL	0	2	44.75	TRUE	0	0
2026-06-18	125	35.35	CALL	0	78	44.18	TRUE	0	0
2026-06-18	130	31.6	CALL	0	9	43.33	TRUE	0	0
2026-06-18	135	34.85	CALL	1	108	42.37	TRUE	34.85	0
2026-06-18	140	32.4	CALL	3	88	42.44	TRUE	1.33	0.04
2026-06-18	145	28.1	CALL	0	16	41.41	TRUE	0	0
2026-06-18	150	27.73	CALL	2	127	40.57	TRUE	3.48	0.14
2026-06-18	155	22	CALL	0	39	40.82	FALSE	0	0
2026-06-18	160	20.1	CALL	0	113	40.84	FALSE	0	0
2026-06-18	165	18.25	CALL	0	90	40.14	FALSE	0	0
2026-06-18	170	18.75	CALL	2	122	40.04	FALSE	18.75	0
2026-06-18	175	13.12	CALL	0	121	39.44	FALSE	0	0
2026-06-18	180	11.55	CALL	0	279	39.21	FALSE	0	0
2026-06-18	185	14.15	CALL	1	79	38.84	FALSE	14.15	0
2026-06-18	190	12.4	CALL	0	66	38.62	FALSE	0	0
2026-06-18	195	8.35	CALL	0	382	38.31	FALSE	0	0
2026-06-18	200	7.7	CALL	0	117	38.1	FALSE	0	0
2026-06-18	210	6	CALL	0	154	37.97	FALSE	0	0
2026-06-18	220	4.5	CALL	0	136	37.16	FALSE	0	0
2026-06-18	230	5.85	CALL	251	761	36.64	FALSE	5.85	0
2026-06-18	240	4.8	CALL	3	204	36.55	FALSE	4.8	0
2026-06-18	250	3	CALL	0	152	34.85	FALSE	0	0
2026-06-18	260	2.1	CALL	0	27	36.92	FALSE	0	0
2026-06-18	270	1.46	CALL	0	4	35.94	FALSE	0	0
2026-06-18	280	1	CALL	0	40	35.35	FALSE	0	0
2026-06-18	65	1.83	PUT	0	10	52.69	FALSE	0	0
2026-06-18	70	0	PUT	0	0	54.15	FALSE	0	0
2026-06-18	75	2.52	PUT	0	1	51.54	FALSE	0	0
2026-06-18	80	3.21	PUT	0	2	49.39	FALSE	0	0
2026-06-18	85	4.67	PUT	0	20	48.56	FALSE	0	0
2026-06-18	90	4.65	PUT	0	172	47.74	FALSE	0	0
2026-06-18	95	7.53	PUT	0	164	48.25	FALSE	0	0
2026-06-18	100	6.1	PUT	1	131	46.37	FALSE	-0.15	-0.02
2026-06-18	105	7.3	PUT	1	84	45.95	FALSE	7.3	0
2026-06-18	110	10.05	PUT	0	61	43.92	FALSE	0	0
2026-06-18	115	11.95	PUT	0	113	44.72	FALSE	0	0
2026-06-18	120	11.34	PUT	1	684	43.93	FALSE	11.34	0
2026-06-18	125	13.13	PUT	3	351	43.66	FALSE	13.13	0
2026-06-18	130	20.7	PUT	0	427	42.69	FALSE	0	0
2026-06-18	135	17.6	PUT	19	215	42.47	FALSE	17.6	0
2026-06-18	140	23.2	PUT	0	383	41.21	FALSE	0	0
2026-06-18	145	25.4	PUT	0	57	41.02	FALSE	0	0
2026-06-18	150	25.45	PUT	0	308	41.12	FALSE	0	0
2026-06-18	155	25.88	PUT	0	140	40.2	TRUE	0	0
2026-06-18	160	37.04	PUT	0	420	39.51	TRUE	0	0
2026-06-18	165	31.9	PUT	0	34	39.03	TRUE	0	0
2026-06-18	170	44.7	PUT	0	170	38.77	TRUE	0	0
2026-06-18	175	38.9	PUT	0	28	37.43	TRUE	0	0
2026-06-18	180	43.56	PUT	0	169	38.8	TRUE	0	0
2026-06-18	185	57.67	PUT	0	80	38.29	TRUE	0	0
2026-06-18	190	58.85	PUT	0	137	38.1	TRUE	0	0
2026-06-18	195	48.35	PUT	0	58	37.73	TRUE	0	0
2026-06-18	200	56.56	PUT	2	44	37.18	TRUE	56.56	0
2026-06-18	210	46.5	PUT	0	1	36.95	TRUE	0	0
2026-06-18	220	0	PUT	0	0	37.18	TRUE	0	0
2026-06-18	230	96.35	PUT	0	2	36.44	TRUE	0	0
2026-06-18	240	79.28	PUT	0	0	38.15	TRUE	0	0
2026-06-18	250	99.4	PUT	0	0	36.17	TRUE	0	0
2026-06-18	260	91.8	PUT	0	0	46.41	TRUE	0	0
2026-06-18	270	88	PUT	0	0	48.85	TRUE	0	0
2026-06-18	280	96.45	PUT	0	0	51.05	TRUE	0	0
2026-12-18	65	0	CALL	0	0	51.09	TRUE	0	0
2026-12-18	70	0	CALL	0	0	50.82	TRUE	0	0
2026-12-18	75	67	CALL	0	5	51.9	TRUE	0	0
2026-12-18	80	69.94	CALL	0	6	47.59	TRUE	0	0
2026-12-18	85	96.25	CALL	0	1	48.23	TRUE	0	0
2026-12-18	90	51.48	CALL	0	4	46.67	TRUE	0	0
2026-12-18	95	48	CALL	0	100	46.38	TRUE	0	0
2026-12-18	100	44.74	CALL	0	13	45.92	TRUE	0	0
2026-12-18	105	103.41	CALL	0	2	44.04	TRUE	0	0
2026-12-18	110	53.01	CALL	0	153	44.31	TRUE	0	0
2026-12-18	115	84.7	CALL	0	1	43.71	TRUE	0	0
2026-12-18	120	37.3	CALL	0	9	43.69	TRUE	0	0
2026-12-18	125	37.4	CALL	0	14	43.57	TRUE	0	0
2026-12-18	130	41.71	CALL	0	21	42.45	TRUE	0	0
2026-12-18	135	38.36	CALL	0	25	41.99	TRUE	0	0
2026-12-18	140	33.95	CALL	0	14	41.22	TRUE	0	0
2026-12-18	145	33.01	CALL	0	55	40.21	TRUE	0	0
2026-12-18	150	33.52	CALL	560	78	40.87	TRUE	3.5	0.12
2026-12-18	155	31.2	CALL	561	17	40.39	FALSE	31.2	0
2026-12-18	160	26.95	CALL	0	29	40	FALSE	0	0
2026-12-18	165	25.25	CALL	0	43	39.48	FALSE	0	0
2026-12-18	170	18.7	CALL	0	120	39.02	FALSE	0	0
2026-12-18	175	15.33	CALL	0	57	38.57	FALSE	0	0
2026-12-18	180	20	CALL	0	73	38.79	FALSE	0	0
2026-12-18	185	13.54	CALL	0	80	38.63	FALSE	0	0
2026-12-18	190	14.41	CALL	0	380	38.37	FALSE	0	0
2026-12-18	195	12.53	CALL	0	35	37.71	FALSE	0	0
2026-12-18	200	10.14	CALL	0	281	37.43	FALSE	0	0
2026-12-18	210	12.35	CALL	0	73	37.28	FALSE	0	0
2026-12-18	220	11.1	CALL	20	172	36.22	FALSE	1.3	0.13
2026-12-18	230	9.5	CALL	1	92	38.05	FALSE	9.5	0
2026-12-18	240	7.25	CALL	0	345	35.56	FALSE	0	0
2026-12-18	250	4.75	CALL	0	93	35.05	FALSE	0	0
2026-12-18	260	5.35	CALL	0	80	37.02	FALSE	0	0
2026-12-18	270	4.7	CALL	0	142	35.53	FALSE	0	0
2026-12-18	280	2.6	CALL	0	24	35.11	FALSE	0	0
2026-12-18	290	11.6	CALL	0	15	35.13	FALSE	0	0
2026-12-18	300	1.89	CALL	0	42	34.89	FALSE	0	0
2026-12-18	310	3.7	CALL	0	1039	33.34	FALSE	0	0
2026-12-18	320	2.18	CALL	0	977	35.4	FALSE	0	0
2026-12-18	330	2.76	CALL	0	33	35.87	FALSE	0	0
2026-12-18	340	1.56	CALL	0	28	36.02	FALSE	0	0
2026-12-18	350	1.4	CALL	1	354	34.64	FALSE	1.4	0
2026-12-18	65	3.45	PUT	0	3	48.07	FALSE	0	0
2026-12-18	70	0	PUT	0	0	47.52	FALSE	0	0
2026-12-18	75	5.13	PUT	0	2	48.28	FALSE	0	0
2026-12-18	80	6.2	PUT	0	35	47.34	FALSE	0	0
2026-12-18	85	6	PUT	0	10	46.72	FALSE	0	0
2026-12-18	90	8.5	PUT	0	60	46.05	FALSE	0	0
2026-12-18	95	9.05	PUT	0	29	45.39	FALSE	0	0
2026-12-18	100	10.55	PUT	0	98	44.68	FALSE	0	0
2026-12-18	105	10.5	PUT	0	59	45.21	FALSE	0	0
2026-12-18	110	12.2	PUT	0	94	43.79	FALSE	0	0
2026-12-18	115	19.05	PUT	0	42	42.79	FALSE	0	0
2026-12-18	120	15.85	PUT	0	55	42.32	FALSE	0	0
2026-12-18	125	16.22	PUT	3	219	42.67	FALSE	-1.23	-0.07
2026-12-18	130	23.25	PUT	0	138	41.76	FALSE	0	0
2026-12-18	135	20.18	PUT	3	108	41.76	FALSE	20.18	0
2026-12-18	140	22.8	PUT	2	149	40.78	FALSE	22.8	0
2026-12-18	145	31.15	PUT	0	131	40.56	FALSE	0	0
2026-12-18	150	27.31	PUT	3	121	40.85	FALSE	27.31	0
2026-12-18	155	37.55	PUT	0	216	39.62	TRUE	0	0
2026-12-18	160	34.48	PUT	0	119	39.38	TRUE	0	0
2026-12-18	165	37.24	PUT	0	296	38.64	TRUE	0	0
2026-12-18	170	43.82	PUT	0	321	38.76	TRUE	0	0
2026-12-18	175	46.25	PUT	0	106	38.39	TRUE	0	0
2026-12-18	180	62	PUT	0	232	37.93	TRUE	0	0
2026-12-18	185	62.79	PUT	0	338	38.05	TRUE	0	0
2026-12-18	190	55.7	PUT	0	122	37.27	TRUE	0	0
2026-12-18	195	64.75	PUT	0	312	37.34	TRUE	0	0
2026-12-18	200	77.9	PUT	0	127	36.7	TRUE	0	0
2026-12-18	210	56.85	PUT	0	23	36.17	TRUE	0	0
2026-12-18	220	94.95	PUT	0	95	35.77	TRUE	0	0
2026-12-18	230	86.25	PUT	0	293	35.08	TRUE	0	0
2026-12-18	240	95.3	PUT	0	100	35.83	TRUE	0	0
2026-12-18	250	114.15	PUT	0	24	35.16	TRUE	0	0
2026-12-18	260	82.45	PUT	0	0	36.86	TRUE	0	0
2026-12-18	270	90	PUT	0	0	37.14	TRUE	0	0
2026-12-18	280	0	PUT	0	0	45.88	TRUE	0	0
2026-12-18	290	0	PUT	0	0	47.62	TRUE	0	0
2026-12-18	300	130.86	PUT	0	0	49.41	TRUE	0	0
2026-12-18	310	0	PUT	0	0	51.27	TRUE	0	0
2026-12-18	320	0	PUT	0	0	52.94	TRUE	0	0
2026-12-18	330	0	PUT	0	0	54.56	TRUE	0	0
2026-12-18	340	0	PUT	0	0	56.12	TRUE	0	0
2026-12-18	350	0	PUT	0	0	57.64	TRUE	0	0
2027-01-15	65	70.88	CALL	0	3	49.57	TRUE	0	0
2027-01-15	70	0	CALL	0	0	51.47	TRUE	0	0
2027-01-15	75	64.75	CALL	0	2	48.55	TRUE	0	0
2027-01-15	80	76.41	CALL	2	32	49.65	TRUE	76.41	0
2027-01-15	85	70.38	CALL	0	22	50.52	TRUE	0	0
2027-01-15	90	60.2	CALL	0	31	49.62	TRUE	0	0
2027-01-15	95	56.85	CALL	0	13	45.99	TRUE	0	0
2027-01-15	100	52.5	CALL	0	243	45.93	TRUE	0	0
2027-01-15	105	51.2	CALL	0	36	45.33	TRUE	0	0
2027-01-15	110	46	CALL	0	11	44	TRUE	0	0
2027-01-15	115	44	CALL	0	4	43.41	TRUE	0	0
2027-01-15	120	47.22	CALL	0	41	44	TRUE	0	0
2027-01-15	125	42.15	CALL	0	16	42.95	TRUE	0	0
2027-01-15	130	34.1	CALL	0	53	42.07	TRUE	0	0
2027-01-15	135	41.45	CALL	13	3413	41.75	TRUE	3.28	0.09
2027-01-15	140	38.5	CALL	6	108	40.79	TRUE	38.5	0
2027-01-15	145	29.6	CALL	0	45	41.17	TRUE	0	0
2027-01-15	150	30.85	CALL	0	256	41.05	TRUE	0	0
2027-01-15	155	24.96	CALL	0	24	41.06	FALSE	0	0
2027-01-15	160	28.84	CALL	2	193	39.93	FALSE	2.69	0.1
2027-01-15	165	19.45	CALL	0	54	39.77	FALSE	0	0
2027-01-15	170	24.96	CALL	2	152	38.09	FALSE	24.96	0
2027-01-15	175	17.5	CALL	0	121	38.49	FALSE	0	0
2027-01-15	180	19.95	CALL	0	90	38.7	FALSE	0	0
2027-01-15	185	20.05	CALL	21	209	39.13	FALSE	0.97	0.05
2027-01-15	190	19.41	CALL	3	118	38.29	FALSE	2.21	0.13
2027-01-15	195	11.63	CALL	0	43	37.99	FALSE	0	0
2027-01-15	200	16.1	CALL	1	310	38.2	FALSE	16.1	0
2027-01-15	210	13.95	CALL	0	255	37.06	FALSE	0	0
2027-01-15	220	11.8	CALL	1	539	36.31	FALSE	1.35	0.13
2027-01-15	230	9.13	CALL	0	2220	37.32	FALSE	0	0
2027-01-15	240	7.67	CALL	0	119	35.92	FALSE	0	0
2027-01-15	250	6.45	CALL	0	112	36.37	FALSE	0	0
2027-01-15	260	5.76	CALL	0	23	35.92	FALSE	0	0
2027-01-15	270	5.4	CALL	1	33	36.98	FALSE	0.55	0.11
2027-01-15	280	3.55	CALL	0	13	35.55	FALSE	0	0
2027-01-15	290	3.01	CALL	0	20	35.21	FALSE	0	0
2027-01-15	300	2.25	CALL	0	55	34.9	FALSE	0	0
2027-01-15	310	2.57	CALL	0	261	35.02	FALSE	0	0
2027-01-15	65	3.45	PUT	0	5	49.56	FALSE	0	0
2027-01-15	70	0	PUT	0	0	47.96	FALSE	0	0
2027-01-15	75	4.4	PUT	0	4	48.38	FALSE	0	0
2027-01-15	80	5.21	PUT	0	27	47.42	FALSE	0	0
2027-01-15	85	5.65	PUT	1	113	46.86	FALSE	-0.42	-0.07
2027-01-15	90	8.02	PUT	0	17	46.03	FALSE	0	0
2027-01-15	95	10.4	PUT	0	305	45.19	FALSE	0	0
2027-01-15	100	9.3	PUT	0	224	44.61	FALSE	0	0
2027-01-15	105	12.63	PUT	0	148	44.96	FALSE	0	0
2027-01-15	110	14.16	PUT	0	120	43.78	FALSE	0	0
2027-01-15	115	11.75	PUT	0	186	42.45	FALSE	0	0
2027-01-15	120	16.05	PUT	0	661	42.04	FALSE	0	0
2027-01-15	125	18.15	PUT	0	368	42.83	FALSE	0	0
2027-01-15	130	23.85	PUT	0	243	41.73	FALSE	0	0
2027-01-15	135	24.45	PUT	0	329	41.15	FALSE	0	0
2027-01-15	140	25.8	PUT	0	497	40.78	FALSE	0	0
2027-01-15	145	31.85	PUT	0	156	39.99	FALSE	0	0
2027-01-15	150	29.7	PUT	0	516	39.64	FALSE	0	0
2027-01-15	155	33.02	PUT	0	185	40.11	TRUE	0	0
2027-01-15	160	34.6	PUT	0	87	38.58	TRUE	0	0
2027-01-15	165	50.8	PUT	0	87	38.56	TRUE	0	0
2027-01-15	170	38.9	PUT	6	567	38.46	TRUE	38.9	0
2027-01-15	175	44.37	PUT	0	49	38.1	TRUE	0	0
2027-01-15	180	53.75	PUT	0	37	38.03	TRUE	0	0
2027-01-15	185	58.8	PUT	0	63	38.16	TRUE	0	0
2027-01-15	190	54.3	PUT	0	130	37.83	TRUE	0	0
2027-01-15	195	66.85	PUT	0	75	37.31	TRUE	0	0
2027-01-15	200	61.06	PUT	0	139	37.37	TRUE	0	0
2027-01-15	210	85.65	PUT	0	24	36.76	TRUE	0	0
2027-01-15	220	91	PUT	0	68	36.53	TRUE	0	0
2027-01-15	230	97.14	PUT	0	19	35.8	TRUE	0	0
2027-01-15	240	65.3	PUT	0	2	35.83	TRUE	0	0
2027-01-15	250	119.15	PUT	0	9	36.06	TRUE	0	0
2027-01-15	260	84.44	PUT	0	0	38.19	TRUE	0	0
2027-01-15	270	92.98	PUT	0	0	43.24	TRUE	0	0
2027-01-15	280	123.55	PUT	0	0	45.28	TRUE	0	0
2027-01-15	290	111.4	PUT	0	0	47.13	TRUE	0	0
2027-01-15	300	120.58	PUT	0	0	47.46	TRUE	0	0
2027-01-15	310	0	PUT	0	0	42.93	TRUE	0	0
2027-06-17	75	0	CALL	0	0	49.12	TRUE	0	0
2027-06-17	80	0	CALL	0	0	48.03	TRUE	0	0
2027-06-17	85	0	CALL	0	0	47.31	TRUE	0	0
2027-06-17	90	0	CALL	0	0	46.85	TRUE	0	0
2027-06-17	95	0	CALL	0	0	46.72	TRUE	0	0
2027-06-17	100	0	CALL	0	0	45.52	TRUE	0	0
2027-06-17	105	0	CALL	0	0	44.83	TRUE	0	0
2027-06-17	110	0	CALL	0	0	44.4	TRUE	0	0
2027-06-17	115	0	CALL	0	0	43.89	TRUE	0	0
2027-06-17	120	0	CALL	0	0	43.44	TRUE	0	0
2027-06-17	125	0	CALL	0	0	42.85	TRUE	0	0
2027-06-17	130	0	CALL	0	0	42.75	TRUE	0	0
2027-06-17	135	0	CALL	0	0	42.02	TRUE	0	0
2027-06-17	140	0	CALL	0	0	42.29	TRUE	0	0
2027-06-17	145	0	CALL	0	0	41.25	TRUE	0	0
2027-06-17	150	0	CALL	0	0	41.35	TRUE	0	0
2027-06-17	155	0	CALL	0	0	40.13	FALSE	0	0
2027-06-17	160	0	CALL	0	0	40.25	FALSE	0	0
2027-06-17	165	0	CALL	0	0	40.18	FALSE	0	0
2027-06-17	170	0	CALL	0	0	40.14	FALSE	0	0
2027-06-17	175	0	CALL	0	0	39.54	FALSE	0	0
2027-06-17	180	0	CALL	0	0	38.64	FALSE	0	0
2027-06-17	185	0	CALL	0	0	38.92	FALSE	0	0
2027-06-17	190	0	CALL	0	0	38.17	FALSE	0	0
2027-06-17	195	0	CALL	0	0	38.59	FALSE	0	0
2027-06-17	200	20.28	CALL	2	0	37.85	FALSE	20.28	0
2027-06-17	210	17.11	CALL	3	0	37.68	FALSE	17.11	0
2027-06-17	220	0	CALL	0	0	37.07	FALSE	0	0
2027-06-17	75	0	PUT	0	0	45.18	FALSE	0	0
2027-06-17	80	0	PUT	0	0	46.75	FALSE	0	0
2027-06-17	85	0	PUT	0	0	45.86	FALSE	0	0
2027-06-17	90	0	PUT	0	0	45.34	FALSE	0	0
2027-06-17	95	0	PUT	0	0	46.08	FALSE	0	0
2027-06-17	100	0	PUT	0	0	43.92	FALSE	0	0
2027-06-17	105	0	PUT	0	0	43.67	FALSE	0	0
2027-06-17	110	0	PUT	0	0	43.13	FALSE	0	0
2027-06-17	115	0	PUT	0	0	42.36	FALSE	0	0
2027-06-17	120	0	PUT	0	0	42.27	FALSE	0	0
2027-06-17	125	0	PUT	0	0	41.56	FALSE	0	0
2027-06-17	130	0	PUT	0	0	41.71	FALSE	0	0
2027-06-17	135	0	PUT	0	0	40.77	FALSE	0	0
2027-06-17	140	0	PUT	0	0	40.25	FALSE	0	0
2027-06-17	145	0	PUT	0	0	40.05	FALSE	0	0
2027-06-17	150	0	PUT	0	0	39.46	FALSE	0	0
2027-06-17	155	0	PUT	0	0	39.19	TRUE	0	0
2027-06-17	160	0	PUT	0	0	39.44	TRUE	0	0
2027-06-17	165	0	PUT	0	0	38.82	TRUE	0	0
2027-06-17	170	0	PUT	0	0	38.21	TRUE	0	0
2027-06-17	175	0	PUT	0	0	38.36	TRUE	0	0
2027-06-17	180	0	PUT	0	0	37.89	TRUE	0	0
2027-06-17	185	0	PUT	0	0	37.88	TRUE	0	0
2027-06-17	190	0	PUT	0	0	37.47	TRUE	0	0
2027-06-17	195	0	PUT	0	0	37.21	TRUE	0	0
2027-06-17	200	0	PUT	0	0	36.77	TRUE	0	0
2027-06-17	210	0	PUT	0	0	37.23	TRUE	0	0
2027-06-17	220	0	PUT	0	0	36.16	TRUE	0	0
2027-12-17	65	88.4	CALL	0	18	49.4	TRUE	0	0
2027-12-17	70	70.61	CALL	0	2	48.96	TRUE	0	0
2027-12-17	75	75	CALL	0	3	48.06	TRUE	0	0
2027-12-17	80	71.15	CALL	0	2	47.54	TRUE	0	0
2027-12-17	85	64	CALL	0	2	47.26	TRUE	0	0
2027-12-17	90	59.66	CALL	0	2	45.9	TRUE	0	0
2027-12-17	95	60.5	CALL	0	1	46.57	TRUE	0	0
2027-12-17	100	67	CALL	1	16	43.03	TRUE	67	0
2027-12-17	105	62.74	CALL	0	4	45.51	TRUE	0	0
2027-12-17	110	0	CALL	0	0	44.02	TRUE	0	0
2027-12-17	115	50.5	CALL	0	1	43.62	TRUE	0	0
2027-12-17	120	43.83	CALL	0	5	43.03	TRUE	0	0
2027-12-17	125	46.43	CALL	0	1	43.06	TRUE	0	0
2027-12-17	130	40.75	CALL	0	12	42.03	TRUE	0	0
2027-12-17	135	46	CALL	0	11	42.37	TRUE	0	0
2027-12-17	140	43	CALL	0	10	41.83	TRUE	0	0
2027-12-17	145	44.35	CALL	1	30	41.33	TRUE	44.35	0
2027-12-17	150	31.85	CALL	0	61	41.01	TRUE	0	0
2027-12-17	155	35.74	CALL	0	7	40.47	FALSE	0	0
2027-12-17	160	28.5	CALL	0	4	39.98	FALSE	0	0
2027-12-17	165	32.97	CALL	0	4	40.03	FALSE	0	0
2027-12-17	170	25.5	CALL	0	16	39.45	FALSE	0	0
2027-12-17	175	25.65	CALL	0	20	39.15	FALSE	0	0
2027-12-17	180	22.58	CALL	0	10	38.9	FALSE	0	0
2027-12-17	185	22.03	CALL	0	13	38.48	FALSE	0	0
2027-12-17	190	27.02	CALL	1	19	38.1	FALSE	27.02	0
2027-12-17	195	25.65	CALL	8	12	37.97	FALSE	25.65	0
2027-12-17	200	23.47	CALL	1	61	38.3	FALSE	1.67	0.08
2027-12-17	210	17.75	CALL	0	19	37.37	FALSE	0	0
2027-12-17	220	19.16	CALL	4	46	36.77	FALSE	1.21	0.07
2027-12-17	65	4.3	PUT	2	17	48.08	FALSE	4.3	0
2027-12-17	70	0	PUT	0	0	46.96	FALSE	0	0
2027-12-17	75	9.27	PUT	0	12	47.13	FALSE	0	0
2027-12-17	80	7.53	PUT	0	13	45.86	FALSE	0	0
2027-12-17	85	9.07	PUT	0	9	45.57	FALSE	0	0
2027-12-17	90	9.74	PUT	2	9	45.3	FALSE	9.74	0
2027-12-17	95	15.4	PUT	0	2	44.11	FALSE	0	0
2027-12-17	100	13.3	PUT	0	37	44.15	FALSE	0	0
2027-12-17	105	14.7	PUT	0	6	43.74	FALSE	0	0
2027-12-17	110	18	PUT	0	90	42.22	FALSE	0	0
2027-12-17	115	19	PUT	0	20	42.79	FALSE	0	0
2027-12-17	120	22.85	PUT	0	40	42.24	FALSE	0	0
2027-12-17	125	22.85	PUT	0	2	41.11	FALSE	0	0
2027-12-17	130	23.1	PUT	4	22	41.17	FALSE	-1.2	-0.05
2027-12-17	135	25.71	PUT	4	7	41.34	FALSE	25.71	0
2027-12-17	140	29.05	PUT	0	7	40.17	FALSE	0	0
2027-12-17	145	32.68	PUT	0	12	40	FALSE	0	0
2027-12-17	150	32.6	PUT	1	22	39.98	FALSE	-2.3	-0.07
2027-12-17	155	42.79	PUT	0	7	39.42	TRUE	0	0
2027-12-17	160	40.3	PUT	0	10	39.34	TRUE	0	0
2027-12-17	165	51	PUT	0	6	38.51	TRUE	0	0
2027-12-17	170	44.56	PUT	1	5	39.85	TRUE	44.56	0
2027-12-17	175	46.55	PUT	2	20	38.49	TRUE	46.55	0
2027-12-17	180	60.46	PUT	0	1	38.07	TRUE	0	0
2027-12-17	185	63.67	PUT	0	1	37.82	TRUE	0	0
2027-12-17	190	0	PUT	0	0	37.36	TRUE	0	0
2027-12-17	195	0	PUT	0	0	37.16	TRUE	0	0
2027-12-17	200	0	PUT	0	0	37.17	TRUE	0	0
2027-12-17	210	76.65	PUT	0	1	36.56	TRUE	0	0
2027-12-17	220	84.57	PUT	0	1	35.97	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)