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
2025-12-19	65	170.32	CALL	0	0	321.39	TRUE	0	0
2025-12-19	70	162.15	CALL	0	0	357.25	TRUE	0	0
2025-12-19	75	122	CALL	0	0	0	TRUE	0	0
2025-12-19	80	160	CALL	0	1	327.97	TRUE	0	0
2025-12-19	85	147.1	CALL	0	6	0	TRUE	0	0
2025-12-19	90	143.33	CALL	0	6	0	TRUE	0	0
2025-12-19	95	0	CALL	0	0	286.52	TRUE	0	0
2025-12-19	100	118.16	CALL	0	10	240.38	TRUE	0	0
2025-12-19	105	121.3	CALL	0	1	208.41	TRUE	0	0
2025-12-19	110	114.5	CALL	0	11	255.28	TRUE	0	0
2025-12-19	115	113.6	CALL	0	24	0	TRUE	0	0
2025-12-19	120	76.69	CALL	0	9	0	TRUE	0	0
2025-12-19	125	143.19	CALL	3	86	210.61	TRUE	-0.11	-0
2025-12-19	130	96.74	CALL	0	39	0	TRUE	0	0
2025-12-19	135	132.45	CALL	0	45	189.44	TRUE	0	0
2025-12-19	140	96.5	CALL	0	71	179.46	TRUE	0	0
2025-12-19	145	125.39	CALL	0	287	0	TRUE	0	0
2025-12-19	150	81.55	CALL	0	74	164.75	TRUE	0	0
2025-12-19	155	116.69	CALL	0	159	0	TRUE	0	0
2025-12-19	160	107.24	CALL	1	1159	0	TRUE	107.24	0
2025-12-19	165	102.7	CALL	2	608	0	TRUE	-3.3	-0.03
2025-12-19	170	101	CALL	0	3396	0	TRUE	0	0
2025-12-19	175	92.45	CALL	2	319	125.47	TRUE	92.45	0
2025-12-19	180	83.87	CALL	1	328	0	TRUE	-3.75	-0.04
2025-12-19	185	82.29	CALL	2	724	0	TRUE	-7.71	-0.09
2025-12-19	190	74.63	CALL	3	886	0	TRUE	-11.5	-0.13
2025-12-19	192.5	0	CALL	0	0	111.01	TRUE	0	0
2025-12-19	195	71.6	CALL	1	844	0	TRUE	71.6	0
2025-12-19	197.5	0	CALL	0	0	100.18	TRUE	0	0
2025-12-19	200	70	CALL	11	3881	94.75	TRUE	2.15	0.03
2025-12-19	202.5	0	CALL	0	0	91.16	TRUE	0	0
2025-12-19	205	0	CALL	0	0	89.28	TRUE	0	0
2025-12-19	207.5	0	CALL	0	0	78.01	TRUE	0	0
2025-12-19	210	57.4	CALL	0	3112	0	TRUE	0	0
2025-12-19	212.5	30.2	CALL	0	7	68.76	TRUE	0	0
2025-12-19	215	58.25	CALL	0	20	70.23	TRUE	0	0
2025-12-19	217.5	33.65	CALL	0	11	64.86	TRUE	0	0
2025-12-19	220	49.03	CALL	12	1606	50.94	TRUE	-5.27	-0.1
2025-12-19	222.5	0	CALL	0	0	58.48	TRUE	0	0
2025-12-19	225	43.85	CALL	6	13	55.35	TRUE	43.85	0
2025-12-19	227.5	41.38	CALL	0	5	60.77	TRUE	0	0
2025-12-19	230	39.13	CALL	8	1646	0	TRUE	-6.57	-0.14
2025-12-19	232.5	37.98	CALL	0	267	55.93	TRUE	0	0
2025-12-19	235	35.2	CALL	6	3058	58.91	TRUE	35.2	0
2025-12-19	237.5	33.95	CALL	2	16	67.71	TRUE	1.35	0.04
2025-12-19	240	29.86	CALL	63	2057	0	TRUE	-5.99	-0.17
2025-12-19	242.5	26.41	CALL	1	0	49.5	TRUE	26.41	0
2025-12-19	245	22.2	CALL	1	5534	33.85	TRUE	-5.54	-0.2
2025-12-19	247.5	21.73	CALL	0	7	43.75	TRUE	0	0
2025-12-19	250	20.85	CALL	103	2530	38.28	TRUE	-5.2	-0.2
2025-12-19	252.5	18.45	CALL	3	0	36.02	TRUE	18.45	0
2025-12-19	255	14.25	CALL	38	383	38.98	TRUE	-7.12	-0.33
2025-12-19	257.5	14.55	CALL	5	8	39.53	TRUE	-1.01	-0.06
2025-12-19	260	12.45	CALL	43	975	37.97	TRUE	-4.9	-0.28
2025-12-19	262.5	10.5	CALL	8	1	36.82	TRUE	10.5	0
2025-12-19	265	9.15	CALL	62	464	38.9	TRUE	-4.65	-0.34
2025-12-19	267.5	8.28	CALL	67	30	42.8	TRUE	-3.22	-0.28
2025-12-19	270	6.65	CALL	105	1583	40.77	TRUE	-3.76	-0.36
2025-12-19	272.5	5.05	CALL	853	85	41.16	FALSE	-2.75	-0.35
2025-12-19	275	4.8	CALL	310	471	42.86	FALSE	-2.75	-0.36
2025-12-19	277.5	3.42	CALL	21	114	39.5	FALSE	-2.83	-0.45
2025-12-19	280	2.81	CALL	94	959	40.33	FALSE	-2.58	-0.48
2025-12-19	282.5	2.12	CALL	22	59	39.67	FALSE	-2.21	-0.51
2025-12-19	285	1.5	CALL	39	670	40.8	FALSE	-2.05	-0.58
2025-12-19	287.5	1.12	CALL	280	56	38.41	FALSE	-1.31	-0.54
2025-12-19	290	0.99	CALL	74	627	40.46	FALSE	-1.16	-0.54
2025-12-19	292.5	0.78	CALL	2	3	41.06	FALSE	-1.15	-0.6
2025-12-19	295	0.5	CALL	60	142	39.7	FALSE	-1	-0.67
2025-12-19	297.5	0	CALL	0	0	46.4	FALSE	0	0
2025-12-19	300	0.24	CALL	35	1247	39.26	FALSE	-0.69	-0.74
2025-12-19	302.5	0	CALL	0	0	58.26	FALSE	0	0
2025-12-19	305	0.17	CALL	9	4	41.74	FALSE	-0.33	-0.66
2025-12-19	307.5	0	CALL	0	0	46.66	FALSE	0	0
2025-12-19	310	0.12	CALL	12	161	43.96	FALSE	-0.11	-0.48
2025-12-19	315	0.06	CALL	1	1	43.98	FALSE	-0.09	-0.6
2025-12-19	320	0.1	CALL	0	105	59.34	FALSE	0	0
2025-12-19	325	0.25	CALL	0	1	76.92	FALSE	0	0
2025-12-19	330	0.18	CALL	0	683	54.19	FALSE	0	0
2025-12-19	335	0	CALL	0	0	86.59	FALSE	0	0
2025-12-19	340	0	CALL	0	0	115.2	FALSE	0	0
2025-12-19	350	0	CALL	0	0	125.49	FALSE	0	0
2025-12-19	360	0	CALL	0	0	135.27	FALSE	0	0
2025-12-19	370	0	CALL	0	0	144.6	FALSE	0	0
2025-12-19	380	0	CALL	0	0	153.52	FALSE	0	0
2025-12-19	390	0	CALL	0	0	162.08	FALSE	0	0
2025-12-19	400	0	CALL	0	0	170.3	FALSE	0	0
2025-12-19	410	0	CALL	0	0	178.22	FALSE	0	0
2025-12-19	65	0.04	PUT	0	191	368.92	FALSE	0	0
2025-12-19	70	0.05	PUT	0	1081	407.56	FALSE	0	0
2025-12-19	75	0.01	PUT	0	90	353.54	FALSE	0	0
2025-12-19	80	0.02	PUT	1	128	271.34	FALSE	0.02	0
2025-12-19	85	0.07	PUT	1	46	290.39	FALSE	0.07	0
2025-12-19	90	0.01	PUT	0	45	309.38	FALSE	0	0
2025-12-19	95	0.09	PUT	0	349	294.94	FALSE	0	0
2025-12-19	100	0.07	PUT	0	107	261.03	FALSE	0	0
2025-12-19	105	0.35	PUT	0	44	273.22	FALSE	0	0
2025-12-19	110	0.01	PUT	0	500	239.86	FALSE	0	0
2025-12-19	115	0.04	PUT	0	449	251.4	FALSE	0	0
2025-12-19	120	0.13	PUT	8	595	222.26	FALSE	0.13	0
2025-12-19	125	0.04	PUT	1	404	186.79	FALSE	-0.26	-0.87
2025-12-19	130	0.03	PUT	0	2912	220.22	FALSE	0	0
2025-12-19	135	0.01	PUT	0	160	211.92	FALSE	0	0
2025-12-19	140	0.01	PUT	8	1088	142.19	FALSE	0.01	0
2025-12-19	145	0.05	PUT	0	1188	210.41	FALSE	0	0
2025-12-19	150	0.02	PUT	0	3532	184.28	FALSE	0	0
2025-12-19	155	0.02	PUT	0	2857	158.15	FALSE	0	0
2025-12-19	160	0.08	PUT	0	1370	130.28	FALSE	0	0
2025-12-19	165	0.01	PUT	2	925	108.47	FALSE	-0.01	-0.5
2025-12-19	170	0.01	PUT	13	2233	102.31	FALSE	0	0
2025-12-19	175	0.05	PUT	3	2838	112.18	FALSE	-0.35	-0.88
2025-12-19	180	0.07	PUT	0	957	112.77	FALSE	0	0
2025-12-19	185	0.03	PUT	2	784	93.85	FALSE	0	0
2025-12-19	190	0.01	PUT	0	1685	95.4	FALSE	0	0
2025-12-19	192.5	0.17	PUT	0	16	111.24	FALSE	0	0
2025-12-19	195	0.02	PUT	7	1394	78.61	FALSE	-0.08	-0.8
2025-12-19	197.5	0.2	PUT	0	4	103.86	FALSE	0	0
2025-12-19	200	0.04	PUT	2	3410	78.36	FALSE	0	0
2025-12-19	202.5	0.21	PUT	0	8	90.96	FALSE	0	0
2025-12-19	205	0.15	PUT	0	20	81.34	FALSE	0	0
2025-12-19	207.5	0.19	PUT	0	9	83.5	FALSE	0	0
2025-12-19	210	0.03	PUT	12	3364	64.72	FALSE	-0.02	-0.4
2025-12-19	212.5	0.07	PUT	6	77	68.27	FALSE	0.07	0
2025-12-19	215	0.08	PUT	10	442	66.41	FALSE	-0.05	-0.38
2025-12-19	217.5	0.06	PUT	18	474	61.18	FALSE	0.06	0
2025-12-19	220	0.07	PUT	11	1153	59.44	FALSE	-0.16	-0.7
2025-12-19	222.5	0.16	PUT	2	22	63.38	FALSE	0.16	0
2025-12-19	225	0.06	PUT	19	39	52.62	FALSE	-0.09	-0.6
2025-12-19	227.5	0.24	PUT	0	53	57.62	FALSE	0	0
2025-12-19	230	0.14	PUT	18	1267	52.87	FALSE	-0.02	-0.13
2025-12-19	232.5	0.2	PUT	1	41	52.71	FALSE	-0.22	-0.52
2025-12-19	235	0.29	PUT	13	3107	52.85	FALSE	0.06	0.26
2025-12-19	237.5	0.31	PUT	7	51	50.14	FALSE	0.1	0.48
2025-12-19	240	0.44	PUT	58	871	50.19	FALSE	0.09	0.26
2025-12-19	242.5	0.49	PUT	21	0	47.76	FALSE	0.49	0
2025-12-19	245	0.58	PUT	111	451	45.92	FALSE	0.08	0.16
2025-12-19	247.5	0.86	PUT	59	34	46.71	FALSE	-0.21	-0.2
2025-12-19	250	1.11	PUT	286	649	46.03	FALSE	0.32	0.41
2025-12-19	252.5	1.38	PUT	185	62	44.89	FALSE	0.25	0.22
2025-12-19	255	1.65	PUT	160	284	43.17	FALSE	0.34	0.26
2025-12-19	257.5	2.33	PUT	129	73	44.46	FALSE	0.74	0.47
2025-12-19	260	2.56	PUT	259	336	41.13	FALSE	0.56	0.28
2025-12-19	262.5	3.59	PUT	94	48	43.14	FALSE	0.89	0.33
2025-12-19	265	4	PUT	84	339	42.33	FALSE	0.8	0.25
2025-12-19	267.5	5.45	PUT	44	54	42.53	FALSE	1.45	0.36
2025-12-19	270	6.59	PUT	128	629	42.21	FALSE	2.08	0.46
2025-12-19	272.5	9.21	PUT	9	24	41.4	TRUE	3.04	0.49
2025-12-19	275	11.48	PUT	22	57	38.56	TRUE	4.48	0.64
2025-12-19	277.5	13.48	PUT	6	11	38.56	TRUE	5.65	0.72
2025-12-19	280	12.5	PUT	23	39	40.12	TRUE	2	0.19
2025-12-19	282.5	0	PUT	0	0	39.33	TRUE	0	0
2025-12-19	285	19.2	PUT	0	15	40.76	TRUE	0	0
2025-12-19	287.5	0	PUT	0	0	40.81	TRUE	0	0
2025-12-19	290	41.68	PUT	0	1	40.76	TRUE	0	0
2025-12-19	292.5	0	PUT	0	0	38.02	TRUE	0	0
2025-12-19	295	0	PUT	0	0	36.44	TRUE	0	0
2025-12-19	297.5	0	PUT	0	0	44.47	TRUE	0	0
2025-12-19	300	32.68	PUT	0	12	0	TRUE	0	0
2025-12-19	302.5	0	PUT	0	0	35.44	TRUE	0	0
2025-12-19	305	0	PUT	0	0	45.51	TRUE	0	0
2025-12-19	307.5	0	PUT	0	0	0	TRUE	0	0
2025-12-19	310	79.93	PUT	0	0	0	TRUE	0	0
2025-12-19	315	0	PUT	0	0	59.28	TRUE	0	0
2025-12-19	320	52.25	PUT	0	6	0	TRUE	0	0
2025-12-19	325	0	PUT	0	0	0	TRUE	0	0
2025-12-19	330	0	PUT	0	0	0	TRUE	0	0
2025-12-19	335	0	PUT	0	0	0	TRUE	0	0
2025-12-19	340	0	PUT	0	0	65.42	TRUE	0	0
2025-12-19	350	0	PUT	0	0	76.26	TRUE	0	0
2025-12-19	360	0	PUT	0	0	79.51	TRUE	0	0
2025-12-19	370	0	PUT	0	0	90.33	TRUE	0	0
2025-12-19	380	0	PUT	0	0	97	TRUE	0	0
2025-12-19	390	0	PUT	0	0	103.45	TRUE	0	0
2025-12-19	400	0	PUT	0	0	0	TRUE	0	0
2025-12-19	410	0	PUT	0	0	0	TRUE	0	0
2025-12-26	120	0	CALL	0	0	173.64	TRUE	0	0
2025-12-26	125	0	CALL	0	0	164.78	TRUE	0	0
2025-12-26	130	0	CALL	0	0	153.75	TRUE	0	0
2025-12-26	135	0	CALL	0	0	0	TRUE	0	0
2025-12-26	140	129.14	CALL	0	1	137.79	TRUE	0	0
2025-12-26	145	84.2	CALL	0	1	134.88	TRUE	0	0
2025-12-26	150	0	CALL	0	0	127.53	TRUE	0	0
2025-12-26	155	0	CALL	0	0	122.4	TRUE	0	0
2025-12-26	160	0	CALL	0	0	115.49	TRUE	0	0
2025-12-26	165	61.27	CALL	0	3	106.91	TRUE	0	0
2025-12-26	170	0	CALL	0	0	98.4	TRUE	0	0
2025-12-26	175	92.58	CALL	1	7	99.24	TRUE	92.58	0
2025-12-26	180	43.55	CALL	0	15	77.62	TRUE	0	0
2025-12-26	185	0	CALL	0	0	77.93	TRUE	0	0
2025-12-26	190	77.92	CALL	0	1	69.39	TRUE	0	0
2025-12-26	195	0	CALL	0	0	63.74	TRUE	0	0
2025-12-26	200	67.24	CALL	0	0	63.49	TRUE	0	0
2025-12-26	205	67.2	CALL	0	21	58.19	TRUE	0	0
2025-12-26	210	58.11	CALL	5	7	57.91	TRUE	58.11	0
2025-12-26	215	54.55	CALL	0	6	58.8	TRUE	0	0
2025-12-26	220	50.9	CALL	0	18	53.5	TRUE	0	0
2025-12-26	225	37.85	CALL	1	11	48.3	TRUE	-13.43	-0.26
2025-12-26	230	38.2	CALL	10	30	49.73	TRUE	38.2	0
2025-12-26	235	33.91	CALL	2	60	47.67	TRUE	-5.27	-0.13
2025-12-26	240	31.16	CALL	2	138	41.4	TRUE	-5.03	-0.14
2025-12-26	245	26.52	CALL	4	59	39.71	TRUE	-4.97	-0.16
2025-12-26	247.5	0	CALL	0	0	40.15	TRUE	0	0
2025-12-26	250	21.42	CALL	4	24	32.65	TRUE	21.42	0
2025-12-26	252.5	0	CALL	0	0	37.76	TRUE	0	0
2025-12-26	255	17.2	CALL	10	31	32.53	TRUE	0.4	0.02
2025-12-26	257.5	20.17	CALL	0	1	38.93	TRUE	0	0
2025-12-26	260	13.15	CALL	21	64	36.23	TRUE	-5.41	-0.29
2025-12-26	262.5	16.64	CALL	0	2	37.33	TRUE	0	0
2025-12-26	265	10.7	CALL	28	134	38.7	TRUE	-3.31	-0.24
2025-12-26	267.5	9.5	CALL	16	14	36.53	TRUE	-3.44	-0.27
2025-12-26	270	7.25	CALL	50	265	38.35	TRUE	-4.45	-0.38
2025-12-26	272.5	6.35	CALL	30	9	38.22	FALSE	-3.57	-0.36
2025-12-26	275	4.67	CALL	63	64	38.02	FALSE	-4.28	-0.48
2025-12-26	277.5	3.98	CALL	20	54	36.78	FALSE	-3.97	-0.5
2025-12-26	280	3.65	CALL	80	141	36.26	FALSE	-3	-0.45
2025-12-26	282.5	2.73	CALL	1	14	36.45	FALSE	-2.95	-0.52
2025-12-26	285	2.42	CALL	4	39	36.4	FALSE	-0.68	-0.22
2025-12-26	287.5	2.32	CALL	1	1	36.21	FALSE	-1.92	-0.45
2025-12-26	290	1.64	CALL	11	104	36.74	FALSE	-1.81	-0.52
2025-12-26	292.5	1.6	CALL	0	2	37.29	FALSE	0	0
2025-12-26	295	0.94	CALL	3	33	33.77	FALSE	-1.36	-0.59
2025-12-26	297.5	0	CALL	0	0	37.53	FALSE	0	0
2025-12-26	300	0.65	CALL	10	54	35.04	FALSE	-0.97	-0.6
2025-12-26	305	0.65	CALL	7	18	39.21	FALSE	-0.25	-0.28
2025-12-26	310	0.31	CALL	5	5	37.32	FALSE	0.31	0
2025-12-26	315	0.42	CALL	4	4	43.15	FALSE	0.42	0
2025-12-26	320	0.57	CALL	0	29	46.16	FALSE	0	0
2025-12-26	325	1.01	CALL	0	1	51.34	FALSE	0	0
2025-12-26	330	0	CALL	0	0	62.63	FALSE	0	0
2025-12-26	335	0.01	CALL	0	1	66.22	FALSE	0	0
2025-12-26	340	0	CALL	0	0	84.27	FALSE	0	0
2025-12-26	350	0	CALL	0	0	91.49	FALSE	0	0
2025-12-26	360	0	CALL	0	0	98.75	FALSE	0	0
2025-12-26	370	0	CALL	0	0	105.45	FALSE	0	0
2025-12-26	380	0	CALL	0	0	111.97	FALSE	0	0
2025-12-26	390	0	CALL	0	0	118.22	FALSE	0	0
2025-12-26	400	0	CALL	0	0	124.23	FALSE	0	0
2025-12-26	410	0	CALL	0	0	130.01	FALSE	0	0
2025-12-26	120	0.47	PUT	0	2	185.88	FALSE	0	0
2025-12-26	125	0.45	PUT	0	1	179.3	FALSE	0	0
2025-12-26	130	0.45	PUT	0	1	188.63	FALSE	0	0
2025-12-26	135	0.37	PUT	0	1	187.42	FALSE	0	0
2025-12-26	140	0.41	PUT	0	10	166.56	FALSE	0	0
2025-12-26	145	0	PUT	0	0	163.33	FALSE	0	0
2025-12-26	150	0	PUT	0	0	152.88	FALSE	0	0
2025-12-26	155	0.35	PUT	0	2	147.83	FALSE	0	0
2025-12-26	160	0.46	PUT	0	1	130.75	FALSE	0	0
2025-12-26	165	0.36	PUT	0	3	99.57	FALSE	0	0
2025-12-26	170	0.39	PUT	0	3	126.22	FALSE	0	0
2025-12-26	175	0.01	PUT	10	34	70.43	FALSE	0.01	0
2025-12-26	180	0.21	PUT	0	8	106.71	FALSE	0	0
2025-12-26	185	0.1	PUT	1	19	78.42	FALSE	0.1	0
2025-12-26	190	0.13	PUT	1	20	75.94	FALSE	0.13	0
2025-12-26	195	0.25	PUT	0	10	76.79	FALSE	0	0
2025-12-26	200	0.83	PUT	0	260	72.9	FALSE	0	0
2025-12-26	205	0.35	PUT	2	14	70.99	FALSE	0.35	0
2025-12-26	210	0.34	PUT	11	53	65.36	FALSE	0.34	0
2025-12-26	215	0.37	PUT	2	29	61.02	FALSE	0.37	0
2025-12-26	220	0.36	PUT	15	50	55.55	FALSE	0.36	0
2025-12-26	225	0.31	PUT	2	68	49.11	FALSE	0.31	0
2025-12-26	230	0.36	PUT	27	59	45.36	FALSE	-0.19	-0.35
2025-12-26	235	0.62	PUT	53	155	45.1	FALSE	-0.03	-0.05
2025-12-26	240	1	PUT	2	93	41.01	FALSE	0.32	0.47
2025-12-26	245	1.27	PUT	18	95	41.42	FALSE	-0.24	-0.16
2025-12-26	247.5	2.16	PUT	1	13	41.27	FALSE	2.16	0
2025-12-26	250	1.79	PUT	34	97	39.47	FALSE	0.43	0.32
2025-12-26	252.5	2.4	PUT	1	3	38.69	FALSE	-0.95	-0.28
2025-12-26	255	2.85	PUT	35	92	38.44	FALSE	0.1	0.04
2025-12-26	257.5	4.26	PUT	15	6	38.08	FALSE	1.66	0.64
2025-12-26	260	4.15	PUT	19	115	37.65	FALSE	1.36	0.49
2025-12-26	262.5	4.47	PUT	0	22	37.66	FALSE	0	0
2025-12-26	265	6	PUT	7	165	37.35	FALSE	2	0.5
2025-12-26	267.5	8.36	PUT	18	78	37.54	FALSE	3.59	0.75
2025-12-26	270	7.4	PUT	14	100	38.31	FALSE	1.78	0.32
2025-12-26	272.5	9.25	PUT	12	0	37.27	TRUE	9.25	0
2025-12-26	275	11.3	PUT	1	19	36.81	TRUE	3.15	0.39
2025-12-26	277.5	9.8	PUT	0	1	37.56	TRUE	0	0
2025-12-26	280	0	PUT	0	0	35.68	TRUE	0	0
2025-12-26	282.5	0	PUT	0	0	35.55	TRUE	0	0
2025-12-26	285	0	PUT	0	0	36.41	TRUE	0	0
2025-12-26	287.5	0	PUT	0	0	36.69	TRUE	0	0
2025-12-26	290	24.51	PUT	0	6	37.15	TRUE	0	0
2025-12-26	292.5	0	PUT	0	0	36.58	TRUE	0	0
2025-12-26	295	0	PUT	0	0	36.82	TRUE	0	0
2025-12-26	297.5	0	PUT	0	0	34.32	TRUE	0	0
2025-12-26	300	0	PUT	0	0	33.36	TRUE	0	0
2025-12-26	305	0	PUT	0	0	39.76	TRUE	0	0
2025-12-26	310	0	PUT	0	0	39.81	TRUE	0	0
2025-12-26	315	0	PUT	0	0	0	TRUE	0	0
2025-12-26	320	0	PUT	0	0	0	TRUE	0	0
2025-12-26	325	0	PUT	0	0	0	TRUE	0	0
2025-12-26	330	0	PUT	0	0	0	TRUE	0	0
2025-12-26	335	0	PUT	0	0	54.06	TRUE	0	0
2025-12-26	340	0	PUT	0	0	0	TRUE	0	0
2025-12-26	350	0	PUT	0	0	0	TRUE	0	0
2025-12-26	360	0	PUT	0	0	0	TRUE	0	0
2025-12-26	370	0	PUT	0	0	0	TRUE	0	0
2025-12-26	380	0	PUT	0	0	0	TRUE	0	0
2025-12-26	390	0	PUT	0	0	0	TRUE	0	0
2025-12-26	400	0	PUT	0	0	0	TRUE	0	0
2025-12-26	410	0	PUT	0	0	89.58	TRUE	0	0
2026-01-02	120	0	CALL	0	0	145.15	TRUE	0	0
2026-01-02	125	0	CALL	0	0	121.57	TRUE	0	0
2026-01-02	130	0	CALL	0	0	135.39	TRUE	0	0
2026-01-02	135	92.27	CALL	0	1	128.28	TRUE	0	0
2026-01-02	140	0	CALL	0	0	124.34	TRUE	0	0
2026-01-02	145	0	CALL	0	0	121.45	TRUE	0	0
2026-01-02	150	0	CALL	0	0	113.81	TRUE	0	0
2026-01-02	155	0	CALL	0	0	103.79	TRUE	0	0
2026-01-02	160	0	CALL	0	0	103.73	TRUE	0	0
2026-01-02	165	0	CALL	0	0	99.79	TRUE	0	0
2026-01-02	170	81.29	CALL	0	4	94.04	TRUE	0	0
2026-01-02	175	95.04	CALL	0	4	86.59	TRUE	0	0
2026-01-02	180	90.97	CALL	0	4	84.67	TRUE	0	0
2026-01-02	185	0	CALL	0	0	71.85	TRUE	0	0
2026-01-02	190	0	CALL	0	0	70.88	TRUE	0	0
2026-01-02	195	71.55	CALL	0	92	63.07	TRUE	0	0
2026-01-02	200	35.97	CALL	0	16	63.42	TRUE	0	0
2026-01-02	205	31.67	CALL	0	15	59.31	TRUE	0	0
2026-01-02	210	62.7	CALL	0	26	59.57	TRUE	0	0
2026-01-02	215	15.91	CALL	0	12	55.62	TRUE	0	0
2026-01-02	220	46.6	CALL	1	7	49.51	TRUE	46.6	0
2026-01-02	225	44.75	CALL	3	17	49.64	TRUE	44.75	0
2026-01-02	230	35.88	CALL	3	12	45.36	TRUE	35.88	0
2026-01-02	235	33.3	CALL	358	5	42.85	TRUE	33.3	0
2026-01-02	240	29.2	CALL	0	95	40.66	TRUE	0	0
2026-01-02	245	27.55	CALL	1	60	39.52	TRUE	-5.55	-0.17
2026-01-02	250	25.87	CALL	0	116	38.87	TRUE	0	0
2026-01-02	255	16.93	CALL	2	26	37.3	TRUE	-6.57	-0.28
2026-01-02	260	14.58	CALL	7	44	37.06	TRUE	-3.74	-0.2
2026-01-02	265	9.75	CALL	5	31	38.39	TRUE	-6.67	-0.41
2026-01-02	270	8.44	CALL	5	103	37.52	TRUE	-5.11	-0.38
2026-01-02	275	6.93	CALL	50	64	37.16	FALSE	-3.62	-0.34
2026-01-02	280	4.65	CALL	5	78	36.93	FALSE	-3.85	-0.45
2026-01-02	285	3.6	CALL	1	12	36.31	FALSE	-3.05	-0.46
2026-01-02	290	2.67	CALL	0	72	36.58	FALSE	0	0
2026-01-02	295	2.45	CALL	2	26	37.58	FALSE	2.45	0
2026-01-02	300	1.8	CALL	2	29	37.98	FALSE	0.23	0.15
2026-01-02	305	1.2	CALL	1	32	37.46	FALSE	-0.55	-0.31
2026-01-02	310	0.69	CALL	0	5	35.91	FALSE	0	0
2026-01-02	315	0.51	CALL	0	1	37.64	FALSE	0	0
2026-01-02	320	0.24	CALL	0	1	37.74	FALSE	0	0
2026-01-02	325	0	CALL	0	0	40.53	FALSE	0	0
2026-01-02	330	0	CALL	0	0	43.24	FALSE	0	0
2026-01-02	335	0	CALL	0	0	45.89	FALSE	0	0
2026-01-02	340	0	CALL	0	0	69.78	FALSE	0	0
2026-01-02	350	0	CALL	0	0	75.59	FALSE	0	0
2026-01-02	360	0	CALL	0	0	81.41	FALSE	0	0
2026-01-02	370	0	CALL	0	0	86.95	FALSE	0	0
2026-01-02	380	0	CALL	0	0	92.34	FALSE	0	0
2026-01-02	390	0	CALL	0	0	97.5	FALSE	0	0
2026-01-02	400	0	CALL	0	0	102.46	FALSE	0	0
2026-01-02	410	0	CALL	0	0	107.24	FALSE	0	0
2026-01-02	120	0	PUT	0	0	171.16	FALSE	0	0
2026-01-02	125	0.7	PUT	0	1	163.37	FALSE	0	0
2026-01-02	130	0.71	PUT	0	1	155.87	FALSE	0	0
2026-01-02	135	0.52	PUT	0	1	148.66	FALSE	0	0
2026-01-02	140	0.53	PUT	0	1	141.7	FALSE	0	0
2026-01-02	145	0.5	PUT	0	4	134.98	FALSE	0	0
2026-01-02	150	0.39	PUT	0	1	128.48	FALSE	0	0
2026-01-02	155	0.28	PUT	0	2	122.18	FALSE	0	0
2026-01-02	160	0.05	PUT	0	13	116.06	FALSE	0	0
2026-01-02	165	0.31	PUT	0	2	110.12	FALSE	0	0
2026-01-02	170	0.3	PUT	0	9	104.34	FALSE	0	0
2026-01-02	175	0.26	PUT	0	2	98.7	FALSE	0	0
2026-01-02	180	0.38	PUT	0	13	93.2	FALSE	0	0
2026-01-02	185	0.57	PUT	0	13	78.13	FALSE	0	0
2026-01-02	190	0.34	PUT	1	4	72.05	FALSE	0.34	0
2026-01-02	195	0.43	PUT	0	7	71.9	FALSE	0	0
2026-01-02	200	0.38	PUT	1	18	64.05	FALSE	0.38	0
2026-01-02	205	0.39	PUT	4	12	59.8	FALSE	0.39	0
2026-01-02	210	0.44	PUT	5	16	56.53	FALSE	0.44	0
2026-01-02	215	0.42	PUT	1	34	51.64	FALSE	0.42	0
2026-01-02	220	0.57	PUT	0	69	46.96	FALSE	0	0
2026-01-02	225	1.09	PUT	0	35	45.51	FALSE	0	0
2026-01-02	230	0.97	PUT	0	34	43.76	FALSE	0	0
2026-01-02	235	1.04	PUT	21	28	42.2	FALSE	-0.06	-0.05
2026-01-02	240	1.37	PUT	11	85	40.26	FALSE	-0.4	-0.23
2026-01-02	245	2.15	PUT	10	7	40.63	FALSE	0.52	0.32
2026-01-02	250	2.79	PUT	8	111	38.68	FALSE	0.53	0.23
2026-01-02	255	4.32	PUT	2	27	37.58	FALSE	4.32	0
2026-01-02	260	6.75	PUT	2	67	37.34	FALSE	6.75	0
2026-01-02	265	8	PUT	3	23	37.18	FALSE	1	0.14
2026-01-02	270	9.3	PUT	6	23	36.27	FALSE	-0.45	-0.05
2026-01-02	275	14	PUT	0	24	36.66	TRUE	0	0
2026-01-02	280	15.6	PUT	0	28	36.3	TRUE	0	0
2026-01-02	285	20.8	PUT	0	1	34.91	TRUE	0	0
2026-01-02	290	0	PUT	0	0	33.85	TRUE	0	0
2026-01-02	295	0	PUT	0	0	33.69	TRUE	0	0
2026-01-02	300	0	PUT	0	0	35.57	TRUE	0	0
2026-01-02	305	0	PUT	0	0	36.66	TRUE	0	0
2026-01-02	310	0	PUT	0	0	35.27	TRUE	0	0
2026-01-02	315	0	PUT	0	0	32.98	TRUE	0	0
2026-01-02	320	0	PUT	0	0	0	TRUE	0	0
2026-01-02	325	0	PUT	0	0	0	TRUE	0	0
2026-01-02	330	0	PUT	0	0	0	TRUE	0	0
2026-01-02	335	0	PUT	0	0	0	TRUE	0	0
2026-01-02	340	0	PUT	0	0	47.3	TRUE	0	0
2026-01-02	350	0	PUT	0	0	0	TRUE	0	0
2026-01-02	360	0	PUT	0	0	0	TRUE	0	0
2026-01-02	370	0	PUT	0	0	58.31	TRUE	0	0
2026-01-02	380	0	PUT	0	0	0	TRUE	0	0
2026-01-02	390	0	PUT	0	0	0	TRUE	0	0
2026-01-02	400	0	PUT	0	0	0	TRUE	0	0
2026-01-02	410	0	PUT	0	0	78.63	TRUE	0	0
2026-01-09	125	0	CALL	0	0	119.33	TRUE	0	0
2026-01-09	130	0	CALL	0	0	120.04	TRUE	0	0
2026-01-09	135	0	CALL	0	0	116.02	TRUE	0	0
2026-01-09	140	0	CALL	0	0	103.39	TRUE	0	0
2026-01-09	145	0	CALL	0	0	103.86	TRUE	0	0
2026-01-09	150	0	CALL	0	0	102.09	TRUE	0	0
2026-01-09	155	0	CALL	0	0	94.59	TRUE	0	0
2026-01-09	160	0	CALL	0	0	87.14	TRUE	0	0
2026-01-09	165	0	CALL	0	0	85.75	TRUE	0	0
2026-01-09	170	0	CALL	0	0	83.79	TRUE	0	0
2026-01-09	175	0	CALL	0	0	80.8	TRUE	0	0
2026-01-09	180	0	CALL	0	0	75.22	TRUE	0	0
2026-01-09	185	0	CALL	0	0	72.25	TRUE	0	0
2026-01-09	190	77.5	CALL	0	10	68.09	TRUE	0	0
2026-01-09	195	0	CALL	0	0	61.83	TRUE	0	0
2026-01-09	200	0	CALL	0	0	61.79	TRUE	0	0
2026-01-09	205	60.49	CALL	0	3	58.51	TRUE	0	0
2026-01-09	210	0	CALL	0	0	52.47	TRUE	0	0
2026-01-09	215	0	CALL	0	0	52.35	TRUE	0	0
2026-01-09	220	49	CALL	0	7	47	TRUE	0	0
2026-01-09	225	29.26	CALL	0	1	50.33	TRUE	0	0
2026-01-09	230	40.57	CALL	0	4	46.8	TRUE	0	0
2026-01-09	235	36.62	CALL	0	3	43.13	TRUE	0	0
2026-01-09	240	33.83	CALL	0	3	43.64	TRUE	0	0
2026-01-09	245	29.22	CALL	0	5	41.2	TRUE	0	0
2026-01-09	250	25.1	CALL	0	8	40.67	TRUE	0	0
2026-01-09	255	20.38	CALL	0	11	38.55	TRUE	0	0
2026-01-09	260	15.83	CALL	30	7	38.76	TRUE	-0.51	-0.03
2026-01-09	265	17.68	CALL	0	10	39.01	TRUE	0	0
2026-01-09	270	14	CALL	0	8	38.69	TRUE	0	0
2026-01-09	275	9.47	CALL	15	16	37.42	FALSE	-1.77	-0.16
2026-01-09	280	6.93	CALL	1	8	37.98	FALSE	-3.24	-0.32
2026-01-09	285	5.45	CALL	5	20	37.82	FALSE	-2.87	-0.35
2026-01-09	290	3.65	CALL	10	3	37.7	FALSE	3.65	0
2026-01-09	295	2.52	CALL	3	3	37.76	FALSE	2.52	0
2026-01-09	300	2.69	CALL	0	11	37.44	FALSE	0	0
2026-01-09	305	2.7	CALL	0	2	37.44	FALSE	0	0
2026-01-09	310	1.4	CALL	0	9	37.55	FALSE	0	0
2026-01-09	315	1.08	CALL	0	101	37.76	FALSE	0	0
2026-01-09	320	0	CALL	0	0	39.23	FALSE	0	0
2026-01-09	325	0	CALL	0	0	38.7	FALSE	0	0
2026-01-09	330	0	CALL	0	0	39.95	FALSE	0	0
2026-01-09	335	0	CALL	0	0	41.53	FALSE	0	0
2026-01-09	340	0	CALL	0	0	42.12	FALSE	0	0
2026-01-09	350	0	CALL	0	0	66.1	FALSE	0	0
2026-01-09	360	0	CALL	0	0	71.19	FALSE	0	0
2026-01-09	370	0	CALL	0	0	75.87	FALSE	0	0
2026-01-09	380	0	CALL	0	0	80.4	FALSE	0	0
2026-01-09	390	0	CALL	0	0	84.82	FALSE	0	0
2026-01-09	400	0	CALL	0	0	89.14	FALSE	0	0
2026-01-09	410	0	CALL	0	0	93.3	FALSE	0	0
2026-01-09	125	0	PUT	0	0	148.26	FALSE	0	0
2026-01-09	130	0	PUT	0	0	135.86	FALSE	0	0
2026-01-09	135	0	PUT	0	0	129.58	FALSE	0	0
2026-01-09	140	0	PUT	0	0	123.52	FALSE	0	0
2026-01-09	145	0	PUT	0	0	117.67	FALSE	0	0
2026-01-09	150	0	PUT	0	0	112	FALSE	0	0
2026-01-09	155	0	PUT	0	0	106.51	FALSE	0	0
2026-01-09	160	0	PUT	0	0	105.6	FALSE	0	0
2026-01-09	165	0	PUT	0	0	96.01	FALSE	0	0
2026-01-09	170	0	PUT	0	0	90.97	FALSE	0	0
2026-01-09	175	0	PUT	0	0	86.07	FALSE	0	0
2026-01-09	180	0	PUT	0	0	81.28	FALSE	0	0
2026-01-09	185	0	PUT	0	0	68.14	FALSE	0	0
2026-01-09	190	0.4	PUT	0	11	63.97	FALSE	0	0
2026-01-09	195	0	PUT	0	0	59.89	FALSE	0	0
2026-01-09	200	0.49	PUT	0	2	55.88	FALSE	0	0
2026-01-09	205	0.5	PUT	0	10	51.95	FALSE	0	0
2026-01-09	210	0.71	PUT	0	4	48.93	FALSE	0	0
2026-01-09	215	0.6	PUT	2	5	48.18	FALSE	0.6	0
2026-01-09	220	0.86	PUT	5	13	47.63	FALSE	0.86	0
2026-01-09	225	1.22	PUT	0	16	45.19	FALSE	0	0
2026-01-09	230	1.48	PUT	0	18	44.93	FALSE	0	0
2026-01-09	235	1.85	PUT	0	16	42.56	FALSE	0	0
2026-01-09	240	2.74	PUT	0	168	41.5	FALSE	0	0
2026-01-09	245	3.77	PUT	1	33	40.38	FALSE	1.3	0.53
2026-01-09	250	4.4	PUT	53	36	39.54	FALSE	1.21	0.38
2026-01-09	255	5.69	PUT	5	30	39.07	FALSE	0.84	0.17
2026-01-09	260	7	PUT	15	28	38.9	FALSE	0.6	0.09
2026-01-09	265	9	PUT	13	20	38.73	FALSE	9	0
2026-01-09	270	12.4	PUT	0	2	37.78	FALSE	0	0
2026-01-09	275	16.05	PUT	8	2	37.27	TRUE	4.05	0.34
2026-01-09	280	13.5	PUT	0	17	36.87	TRUE	0	0
2026-01-09	285	0	PUT	0	0	34.21	TRUE	0	0
2026-01-09	290	0	PUT	0	0	35.42	TRUE	0	0
2026-01-09	295	0	PUT	0	0	35.46	TRUE	0	0
2026-01-09	300	31.97	PUT	0	1	36.97	TRUE	0	0
2026-01-09	305	36.27	PUT	0	1	37.04	TRUE	0	0
2026-01-09	310	0	PUT	0	0	35.62	TRUE	0	0
2026-01-09	315	0	PUT	0	0	38.22	TRUE	0	0
2026-01-09	320	0	PUT	0	0	38.48	TRUE	0	0
2026-01-09	325	0	PUT	0	0	33.58	TRUE	0	0
2026-01-09	330	0	PUT	0	0	0	TRUE	0	0
2026-01-09	335	0	PUT	0	0	0	TRUE	0	0
2026-01-09	340	0	PUT	0	0	0	TRUE	0	0
2026-01-09	350	0	PUT	0	0	0	TRUE	0	0
2026-01-09	360	0	PUT	0	0	51.42	TRUE	0	0
2026-01-09	370	0	PUT	0	0	0	TRUE	0	0
2026-01-09	380	0	PUT	0	0	59.53	TRUE	0	0
2026-01-09	390	0	PUT	0	0	63.38	TRUE	0	0
2026-01-09	400	0	PUT	0	0	0	TRUE	0	0
2026-01-09	410	0	PUT	0	0	0	TRUE	0	0
2026-01-16	65	197.39	CALL	0	15	202.11	TRUE	0	0
2026-01-16	70	182.86	CALL	0	24	147.02	TRUE	0	0
2026-01-16	75	178	CALL	0	18	187.03	TRUE	0	0
2026-01-16	80	109.16	CALL	0	221	127.89	TRUE	0	0
2026-01-16	85	76.3	CALL	0	243	169.01	TRUE	0	0
2026-01-16	90	143.15	CALL	0	104	132.87	TRUE	0	0
2026-01-16	95	146.65	CALL	0	18	153.03	TRUE	0	0
2026-01-16	100	138.98	CALL	0	169	118.68	TRUE	0	0
2026-01-16	105	163.64	CALL	1	123	141.18	TRUE	163.64	0
2026-01-16	110	129.08	CALL	0	912	109.78	TRUE	0	0
2026-01-16	115	124.17	CALL	0	182	105.5	TRUE	0	0
2026-01-16	120	150.87	CALL	1	60	125.28	TRUE	150.87	0
2026-01-16	125	107.27	CALL	0	568	101.94	TRUE	0	0
2026-01-16	130	123.47	CALL	0	113	113.73	TRUE	0	0
2026-01-16	135	134.72	CALL	0	63	89.41	TRUE	0	0
2026-01-16	140	131.12	CALL	0	312	89.34	TRUE	0	0
2026-01-16	145	125	CALL	0	243	99.71	TRUE	0	0
2026-01-16	150	119.04	CALL	0	485	90.31	TRUE	0	0
2026-01-16	155	113.32	CALL	0	297	79	TRUE	0	0
2026-01-16	160	108.6	CALL	60	742	83.36	TRUE	-6.95	-0.06
2026-01-16	165	110.6	CALL	0	1672	72.58	TRUE	0	0
2026-01-16	170	105	CALL	0	1815	68.9	TRUE	0	0
2026-01-16	175	97.84	CALL	0	2186	74.64	TRUE	0	0
2026-01-16	180	84.8	CALL	1	1333	62.57	TRUE	-4.2	-0.05
2026-01-16	185	86.17	CALL	1	2327	65.04	TRUE	2.67	0.03
2026-01-16	190	80.51	CALL	2	1786	57.55	TRUE	1.78	0.02
2026-01-16	195	75.5	CALL	7	1625	55.65	TRUE	75.5	0
2026-01-16	200	67	CALL	3	3076	51.59	TRUE	-9.1	-0.12
2026-01-16	210	59.7	CALL	5	2484	48.5	TRUE	-6.83	-0.1
2026-01-16	220	52	CALL	1	3247	46.65	TRUE	-4.65	-0.08
2026-01-16	230	43.41	CALL	25	4074	47.89	TRUE	-3.83	-0.08
2026-01-16	240	33.75	CALL	14	3375	40.42	TRUE	-5.47	-0.14
2026-01-16	250	26.02	CALL	364	3134	40.06	TRUE	-4.63	-0.15
2026-01-16	260	20	CALL	103	3054	41.89	TRUE	-3.73	-0.16
2026-01-16	270	13.55	CALL	278	2552	40.16	TRUE	-3.5	-0.21
2026-01-16	280	9.43	CALL	120	2243	39.18	FALSE	-2.67	-0.22
2026-01-16	290	6.17	CALL	964	2561	38.91	FALSE	-2.08	-0.25
2026-01-16	300	3.72	CALL	70	2543	38.08	FALSE	-1.73	-0.32
2026-01-16	310	2.4	CALL	41	472	38.86	FALSE	-1.15	-0.32
2026-01-16	320	1.21	CALL	3	247	37.35	FALSE	-0.86	-0.42
2026-01-16	330	0.76	CALL	294	229	38.32	FALSE	-0.51	-0.4
2026-01-16	340	0.5	CALL	3	3212	39.56	FALSE	-0.1	-0.17
2026-01-16	350	0.25	CALL	4	3646	39.01	FALSE	-0.15	-0.38
2026-01-16	360	0	CALL	0	0	64.3	FALSE	0	0
2026-01-16	370	0	CALL	0	0	68.53	FALSE	0	0
2026-01-16	380	0	CALL	0	0	72.31	FALSE	0	0
2026-01-16	390	0	CALL	0	0	76.36	FALSE	0	0
2026-01-16	400	0	CALL	0	0	80.09	FALSE	0	0
2026-01-16	410	0	CALL	0	0	83.75	FALSE	0	0
2026-01-16	65	0.05	PUT	0	16	209.85	FALSE	0	0
2026-01-16	70	0.05	PUT	0	275	146.89	FALSE	0	0
2026-01-16	75	0.06	PUT	0	60	173.23	FALSE	0	0
2026-01-16	80	0.23	PUT	0	997	183.17	FALSE	0	0
2026-01-16	85	0.11	PUT	0	488	193.07	FALSE	0	0
2026-01-16	90	0.05	PUT	0	542	125.04	FALSE	0	0
2026-01-16	95	0.01	PUT	3	1291	104.56	FALSE	0.01	0
2026-01-16	100	0.03	PUT	0	3763	120.39	FALSE	0	0
2026-01-16	105	0.05	PUT	0	2937	117.6	FALSE	0	0
2026-01-16	110	0.21	PUT	0	1062	144.32	FALSE	0	0
2026-01-16	115	0.05	PUT	6	788	99.41	FALSE	-0.02	-0.29
2026-01-16	120	0.05	PUT	4	1802	94.75	FALSE	0	0
2026-01-16	125	0.07	PUT	0	1275	102.26	FALSE	0	0
2026-01-16	130	0.08	PUT	2	2491	90.3	FALSE	0.08	0
2026-01-16	135	0.2	PUT	0	981	98.94	FALSE	0	0
2026-01-16	140	0.12	PUT	0	1407	87.98	FALSE	0	0
2026-01-16	145	0.09	PUT	0	3666	83.68	FALSE	0	0
2026-01-16	150	0.1	PUT	0	4156	80.47	FALSE	0	0
2026-01-16	155	0.1	PUT	0	1969	83.96	FALSE	0	0
2026-01-16	160	0.1	PUT	0	4070	70.63	FALSE	0	0
2026-01-16	165	0.24	PUT	1	1403	72.13	FALSE	0.24	0
2026-01-16	170	0.2	PUT	0	2758	66.98	FALSE	0	0
2026-01-16	175	0.23	PUT	2	2815	58.15	FALSE	0.23	0
2026-01-16	180	0.25	PUT	1	2763	61.08	FALSE	0.25	0
2026-01-16	185	0.24	PUT	1	2001	57.11	FALSE	0.24	0
2026-01-16	190	0.26	PUT	47	3003	54.21	FALSE	0.26	0
2026-01-16	195	0.36	PUT	0	886	54.5	FALSE	0	0
2026-01-16	200	0.4	PUT	15	2601	50.66	FALSE	-0.1	-0.2
2026-01-16	210	0.72	PUT	35	1990	48.66	FALSE	-0.18	-0.2
2026-01-16	220	1.2	PUT	21	2198	46.22	FALSE	0.4	0.5
2026-01-16	230	1.86	PUT	93	1712	43.15	FALSE	0.2	0.12
2026-01-16	240	3.2	PUT	157	1233	41.74	FALSE	0.58	0.22
2026-01-16	250	5.02	PUT	934	1792	40.92	FALSE	0.62	0.14
2026-01-16	260	8.42	PUT	29	1015	39.63	FALSE	1.28	0.18
2026-01-16	270	12.85	PUT	61	194	39.3	FALSE	1.95	0.18
2026-01-16	280	19.8	PUT	17	86	37.99	TRUE	4.16	0.27
2026-01-16	290	26.32	PUT	0	7	36.72	TRUE	0	0
2026-01-16	300	34.72	PUT	0	23	37.37	TRUE	0	0
2026-01-16	310	61.52	PUT	0	10	35.77	TRUE	0	0
2026-01-16	320	61.01	PUT	0	10	35.77	TRUE	0	0
2026-01-16	330	61.95	PUT	0	6	38.61	TRUE	0	0
2026-01-16	340	71.82	PUT	0	11	0	TRUE	0	0
2026-01-16	350	88	PUT	0	0	0	TRUE	0	0
2026-01-16	360	0	PUT	0	0	0	TRUE	0	0
2026-01-16	370	0	PUT	0	0	0	TRUE	0	0
2026-01-16	380	0	PUT	0	0	56.23	TRUE	0	0
2026-01-16	390	0	PUT	0	0	0	TRUE	0	0
2026-01-16	400	0	PUT	0	0	0	TRUE	0	0
2026-01-16	410	0	PUT	0	0	0	TRUE	0	0
2026-01-23	135	0	CALL	0	0	98.25	TRUE	0	0
2026-01-23	140	0	CALL	0	0	95.94	TRUE	0	0
2026-01-23	145	0	CALL	0	0	83.18	TRUE	0	0
2026-01-23	150	0	CALL	0	0	86.4	TRUE	0	0
2026-01-23	155	0	CALL	0	0	82.83	TRUE	0	0
2026-01-23	160	0	CALL	0	0	75.49	TRUE	0	0
2026-01-23	165	0	CALL	0	0	74.14	TRUE	0	0
2026-01-23	170	0	CALL	0	0	69.12	TRUE	0	0
2026-01-23	175	0	CALL	0	0	67.54	TRUE	0	0
2026-01-23	180	0	CALL	0	0	65.19	TRUE	0	0
2026-01-23	185	0	CALL	0	0	62.7	TRUE	0	0
2026-01-23	190	0	CALL	0	0	60.11	TRUE	0	0
2026-01-23	195	0	CALL	0	0	57.42	TRUE	0	0
2026-01-23	200	73.57	CALL	0	1	55.24	TRUE	0	0
2026-01-23	205	0	CALL	0	0	52.88	TRUE	0	0
2026-01-23	210	0	CALL	0	0	48.94	TRUE	0	0
2026-01-23	215	0	CALL	0	0	50.09	TRUE	0	0
2026-01-23	220	0	CALL	0	0	48.31	TRUE	0	0
2026-01-23	225	0	CALL	0	0	45.3	TRUE	0	0
2026-01-23	230	43.43	CALL	3	1	43.33	TRUE	43.43	0
2026-01-23	235	0	CALL	0	0	43.47	TRUE	0	0
2026-01-23	240	0	CALL	0	0	40.76	TRUE	0	0
2026-01-23	245	32.32	CALL	0	1	41.91	TRUE	0	0
2026-01-23	250	27.9	CALL	0	2	41.24	TRUE	0	0
2026-01-23	255	26.09	CALL	0	2	40.38	TRUE	0	0
2026-01-23	260	20.88	CALL	0	8	39.96	TRUE	0	0
2026-01-23	265	16.47	CALL	2	17	36.17	TRUE	-0.59	-0.03
2026-01-23	270	14.5	CALL	0	16	38.91	TRUE	0	0
2026-01-23	275	12.2	CALL	2	18	37.78	FALSE	-1.49	-0.11
2026-01-23	280	8.92	CALL	2	26	34.27	FALSE	-1.07	-0.11
2026-01-23	285	8.31	CALL	12	18	37.4	FALSE	-2.7	-0.25
2026-01-23	290	7	CALL	0	3	39.46	FALSE	0	0
2026-01-23	295	6.2	CALL	0	1	37.28	FALSE	0	0
2026-01-23	300	3.99	CALL	3	4	35.71	FALSE	-1.66	-0.29
2026-01-23	305	3.76	CALL	0	1	37.17	FALSE	0	0
2026-01-23	310	3.38	CALL	0	6	39.08	FALSE	0	0
2026-01-23	315	3.07	CALL	0	2	40.09	FALSE	0	0
2026-01-23	320	1.82	CALL	0	1	38.94	FALSE	0	0
2026-01-23	325	0	CALL	0	0	40.23	FALSE	0	0
2026-01-23	330	1.45	CALL	0	1	41.67	FALSE	0	0
2026-01-23	335	0.92	CALL	0	3	39.08	FALSE	0	0
2026-01-23	340	0	CALL	0	0	42.18	FALSE	0	0
2026-01-23	350	0	CALL	0	0	44.16	FALSE	0	0
2026-01-23	360	0	CALL	0	0	59.75	FALSE	0	0
2026-01-23	370	0	CALL	0	0	63.14	FALSE	0	0
2026-01-23	380	0	CALL	0	0	66.63	FALSE	0	0
2026-01-23	390	0	CALL	0	0	70	FALSE	0	0
2026-01-23	400	0	CALL	0	0	73.35	FALSE	0	0
2026-01-23	410	0	CALL	0	0	76.7	FALSE	0	0
2026-01-23	135	0	PUT	0	0	130.12	FALSE	0	0
2026-01-23	140	0	PUT	0	0	117.69	FALSE	0	0
2026-01-23	145	0	PUT	0	0	108.58	FALSE	0	0
2026-01-23	150	0	PUT	0	0	113.18	FALSE	0	0
2026-01-23	155	0	PUT	0	0	98.5	FALSE	0	0
2026-01-23	160	0	PUT	0	0	94.37	FALSE	0	0
2026-01-23	165	0.09	PUT	0	0	82.48	FALSE	0	0
2026-01-23	170	0	PUT	0	0	66.87	FALSE	0	0
2026-01-23	175	0	PUT	0	0	63.19	FALSE	0	0
2026-01-23	180	0	PUT	0	0	59.6	FALSE	0	0
2026-01-23	185	0	PUT	0	0	56.1	FALSE	0	0
2026-01-23	190	0.47	PUT	0	1	54.16	FALSE	0	0
2026-01-23	195	0	PUT	0	0	50.04	FALSE	0	0
2026-01-23	200	0	PUT	0	0	49.39	FALSE	0	0
2026-01-23	205	0.96	PUT	0	1	50.57	FALSE	0	0
2026-01-23	210	1.07	PUT	0	9	46.2	FALSE	0	0
2026-01-23	215	1.31	PUT	0	2	47.33	FALSE	0	0
2026-01-23	220	1.7	PUT	0	1	44.84	FALSE	0	0
2026-01-23	225	2.25	PUT	0	9	42.96	FALSE	0	0
2026-01-23	230	2.68	PUT	2	1	38.93	FALSE	-0.14	-0.05
2026-01-23	235	2.6	PUT	0	4	44.09	FALSE	0	0
2026-01-23	240	4.2	PUT	0	9	41.51	FALSE	0	0
2026-01-23	245	6.95	PUT	3	17	41.53	FALSE	2.38	0.52
2026-01-23	250	6.2	PUT	2	9	40.28	FALSE	-0.55	-0.08
2026-01-23	255	8	PUT	0	2	40.23	FALSE	0	0
2026-01-23	260	10.75	PUT	1	3	39.57	FALSE	1.11	0.12
2026-01-23	265	14.05	PUT	2	19	39.32	FALSE	3.57	0.34
2026-01-23	270	15.48	PUT	0	6	38.6	FALSE	0	0
2026-01-23	275	0	PUT	0	0	37.88	TRUE	0	0
2026-01-23	280	0	PUT	0	0	37.98	TRUE	0	0
2026-01-23	285	23.91	PUT	0	1	37.33	TRUE	0	0
2026-01-23	290	26.75	PUT	0	0	37.31	TRUE	0	0
2026-01-23	295	0	PUT	0	0	36.44	TRUE	0	0
2026-01-23	300	0	PUT	0	0	37.19	TRUE	0	0
2026-01-23	305	0	PUT	0	0	36.43	TRUE	0	0
2026-01-23	310	0	PUT	0	0	36.7	TRUE	0	0
2026-01-23	315	0	PUT	0	0	37.35	TRUE	0	0
2026-01-23	320	0	PUT	0	0	35.96	TRUE	0	0
2026-01-23	325	0	PUT	0	0	35.95	TRUE	0	0
2026-01-23	330	0	PUT	0	0	35.11	TRUE	0	0
2026-01-23	335	0	PUT	0	0	38.54	TRUE	0	0
2026-01-23	340	0	PUT	0	0	39.26	TRUE	0	0
2026-01-23	350	0	PUT	0	0	0	TRUE	0	0
2026-01-23	360	0	PUT	0	0	42.46	TRUE	0	0
2026-01-23	370	0	PUT	0	0	45.88	TRUE	0	0
2026-01-23	380	0	PUT	0	0	0	TRUE	0	0
2026-01-23	390	0	PUT	0	0	0	TRUE	0	0
2026-01-23	400	0	PUT	0	0	55.51	TRUE	0	0
2026-01-23	410	0	PUT	0	0	58.52	TRUE	0	0
2026-01-30	200	69.84	CALL	1	0	54.65	TRUE	69.84	0
2026-01-30	205	0	CALL	0	0	52.72	TRUE	0	0
2026-01-30	210	0	CALL	0	0	52.01	TRUE	0	0
2026-01-30	215	0	CALL	0	0	49.88	TRUE	0	0
2026-01-30	220	51.87	CALL	2	0	48.54	TRUE	51.87	0
2026-01-30	225	0	CALL	0	0	47.46	TRUE	0	0
2026-01-30	230	0	CALL	0	0	46.28	TRUE	0	0
2026-01-30	235	0	CALL	0	0	45.38	TRUE	0	0
2026-01-30	240	0	CALL	0	0	45.05	TRUE	0	0
2026-01-30	245	0	CALL	0	0	43.82	TRUE	0	0
2026-01-30	250	0	CALL	0	0	43.41	TRUE	0	0
2026-01-30	255	23.05	CALL	1	0	42.56	TRUE	23.05	0
2026-01-30	260	0	CALL	0	0	42.58	TRUE	0	0
2026-01-30	265	18.4	CALL	1	0	38.31	TRUE	18.4	0
2026-01-30	270	0	CALL	0	0	41.57	TRUE	0	0
2026-01-30	275	13.37	CALL	1	0	37.8	FALSE	13.37	0
2026-01-30	280	0	CALL	0	0	40.81	FALSE	0	0
2026-01-30	285	9.62	CALL	1	0	37.98	FALSE	9.62	0
2026-01-30	290	9.9	CALL	1	0	42.94	FALSE	9.9	0
2026-01-30	295	0	CALL	0	0	39.98	FALSE	0	0
2026-01-30	300	5.78	CALL	3	0	38.72	FALSE	5.78	0
2026-01-30	305	4.5	CALL	2	0	37.82	FALSE	4.5	0
2026-01-30	310	0	CALL	0	0	39.92	FALSE	0	0
2026-01-30	315	0	CALL	0	0	38.38	FALSE	0	0
2026-01-30	320	0	CALL	0	0	39.8	FALSE	0	0
2026-01-30	325	2.6	CALL	1	0	41.2	FALSE	2.6	0
2026-01-30	330	0	CALL	0	0	39.51	FALSE	0	0
2026-01-30	335	0	CALL	0	0	50.62	FALSE	0	0
2026-01-30	340	0	CALL	0	0	50.23	FALSE	0	0
2026-01-30	200	0	PUT	0	0	59.98	FALSE	0	0
2026-01-30	205	0	PUT	0	0	59.54	FALSE	0	0
2026-01-30	210	0	PUT	0	0	57.22	FALSE	0	0
2026-01-30	215	0	PUT	0	0	47.36	FALSE	0	0
2026-01-30	220	0	PUT	0	0	45.65	FALSE	0	0
2026-01-30	225	0	PUT	0	0	45	FALSE	0	0
2026-01-30	230	3.22	PUT	1	0	43.66	FALSE	3.22	0
2026-01-30	235	0	PUT	0	0	44.97	FALSE	0	0
2026-01-30	240	0	PUT	0	0	44.56	FALSE	0	0
2026-01-30	245	6.94	PUT	1	0	44.53	FALSE	6.94	0
2026-01-30	250	8.24	PUT	1	0	43.67	FALSE	8.24	0
2026-01-30	255	0	PUT	0	0	41.56	FALSE	0	0
2026-01-30	260	0	PUT	0	0	41	FALSE	0	0
2026-01-30	265	14.19	PUT	1	0	43.36	FALSE	14.19	0
2026-01-30	270	0	PUT	0	0	40.58	FALSE	0	0
2026-01-30	275	0	PUT	0	0	39.79	TRUE	0	0
2026-01-30	280	0	PUT	0	0	39.46	TRUE	0	0
2026-01-30	285	0	PUT	0	0	38.76	TRUE	0	0
2026-01-30	290	0	PUT	0	0	38.96	TRUE	0	0
2026-01-30	295	0	PUT	0	0	39.22	TRUE	0	0
2026-01-30	300	0	PUT	0	0	39.31	TRUE	0	0
2026-01-30	305	0	PUT	0	0	39.09	TRUE	0	0
2026-01-30	310	0	PUT	0	0	38.02	TRUE	0	0
2026-01-30	315	0	PUT	0	0	37.69	TRUE	0	0
2026-01-30	320	0	PUT	0	0	37.34	TRUE	0	0
2026-01-30	325	0	PUT	0	0	36.83	TRUE	0	0
2026-01-30	330	0	PUT	0	0	37.68	TRUE	0	0
2026-01-30	335	0	PUT	0	0	36.7	TRUE	0	0
2026-01-30	340	0	PUT	0	0	38.12	TRUE	0	0
2026-02-20	115	120.43	CALL	0	13	98.46	TRUE	0	0
2026-02-20	120	110.53	CALL	0	0	95.92	TRUE	0	0
2026-02-20	125	0	CALL	0	0	92.33	TRUE	0	0
2026-02-20	130	94.37	CALL	0	7	87.89	TRUE	0	0
2026-02-20	135	133.8	CALL	0	32	84.97	TRUE	0	0
2026-02-20	140	89.7	CALL	0	12	80.83	TRUE	0	0
2026-02-20	145	75.03	CALL	0	1	78.02	TRUE	0	0
2026-02-20	150	119.85	CALL	0	3	74.87	TRUE	0	0
2026-02-20	155	82.83	CALL	0	1	72.11	TRUE	0	0
2026-02-20	160	86.7	CALL	0	5	69.35	TRUE	0	0
2026-02-20	165	108.9	CALL	0	5	66.9	TRUE	0	0
2026-02-20	170	104.21	CALL	0	42	65.19	TRUE	0	0
2026-02-20	175	65.2	CALL	0	24	60.91	TRUE	0	0
2026-02-20	180	96.15	CALL	0	34	60.47	TRUE	0	0
2026-02-20	185	86.69	CALL	15	41	46.95	TRUE	86.69	0
2026-02-20	190	79.7	CALL	0	31	56.66	TRUE	0	0
2026-02-20	195	59.58	CALL	0	26	54.42	TRUE	0	0
2026-02-20	200	73.72	CALL	0	42	52.26	TRUE	0	0
2026-02-20	210	64	CALL	5	117	47.94	TRUE	64	0
2026-02-20	220	53.84	CALL	2	370	48.53	TRUE	-6.8	-0.11
2026-02-20	230	45.73	CALL	0	268	48.21	TRUE	0	0
2026-02-20	240	44.25	CALL	0	527	45.85	TRUE	0	0
2026-02-20	250	32.05	CALL	8	629	42.58	TRUE	-5.5	-0.15
2026-02-20	260	26.33	CALL	27	668	45.63	TRUE	-4.72	-0.15
2026-02-20	270	21.7	CALL	36	1030	44.97	TRUE	-3.49	-0.14
2026-02-20	280	17.2	CALL	24	1187	43.73	FALSE	-3.35	-0.16
2026-02-20	290	11.4	CALL	417	634	44.07	FALSE	-4.99	-0.3
2026-02-20	300	9.4	CALL	16	454	43.78	FALSE	-3.34	-0.26
2026-02-20	310	7.15	CALL	5	55	43.59	FALSE	-2.87	-0.29
2026-02-20	320	5.3	CALL	7	78	43.59	FALSE	-2.58	-0.33
2026-02-20	330	4.26	CALL	43	104	43.8	FALSE	-0.89	-0.17
2026-02-20	340	3.15	CALL	11	782	42.32	FALSE	-0.8	-0.2
2026-02-20	350	2.5	CALL	2	163	43.22	FALSE	-0.68	-0.21
2026-02-20	360	2.13	CALL	0	2	44.38	FALSE	0	0
2026-02-20	370	1.87	CALL	0	1	44.36	FALSE	0	0
2026-02-20	380	0	CALL	0	0	55.75	FALSE	0	0
2026-02-20	390	0	CALL	0	0	57.78	FALSE	0	0
2026-02-20	400	0	CALL	0	0	52.24	FALSE	0	0
2026-02-20	410	0	CALL	0	0	61.75	FALSE	0	0
2026-02-20	115	0.63	PUT	0	1	104.5	FALSE	0	0
2026-02-20	120	0.47	PUT	0	3	91.84	FALSE	0	0
2026-02-20	125	0	PUT	0	0	76.35	FALSE	0	0
2026-02-20	130	0.16	PUT	1	41	69.91	FALSE	0.16	0
2026-02-20	135	0.29	PUT	0	50	70.91	FALSE	0	0
2026-02-20	140	0.91	PUT	0	2	68.39	FALSE	0	0
2026-02-20	145	1.33	PUT	0	40	66.16	FALSE	0	0
2026-02-20	150	0.3	PUT	0	47	66.42	FALSE	0	0
2026-02-20	155	1.89	PUT	0	44	63.36	FALSE	0	0
2026-02-20	160	0.58	PUT	0	257	61.61	FALSE	0	0
2026-02-20	165	0.73	PUT	0	8	60.52	FALSE	0	0
2026-02-20	170	0.88	PUT	0	35	55.54	FALSE	0	0
2026-02-20	175	1	PUT	0	40	56.6	FALSE	0	0
2026-02-20	180	1.08	PUT	0	1078	55.84	FALSE	0	0
2026-02-20	185	1.24	PUT	0	129	52.69	FALSE	0	0
2026-02-20	190	1.4	PUT	1	110	52.68	FALSE	0.28	0.25
2026-02-20	195	1.81	PUT	0	205	50.34	FALSE	0	0
2026-02-20	200	2.21	PUT	5	249	51.86	FALSE	2.21	0
2026-02-20	210	3.25	PUT	3	1182	48.9	FALSE	0.48	0.17
2026-02-20	220	4.65	PUT	8	1100	49.32	FALSE	1.1	0.31
2026-02-20	230	6.45	PUT	7	282	46.78	FALSE	-0.15	-0.02
2026-02-20	240	8.6	PUT	6	871	46.22	FALSE	1.23	0.17
2026-02-20	250	12.2	PUT	2	417	45.1	FALSE	1.9	0.18
2026-02-20	260	15.7	PUT	17	294	44.32	FALSE	1.95	0.14
2026-02-20	270	20.35	PUT	7	63	43.63	FALSE	2.7	0.15
2026-02-20	280	22.45	PUT	0	12	43.21	TRUE	0	0
2026-02-20	290	33.3	PUT	6	10	42.81	TRUE	4.5	0.16
2026-02-20	300	0	PUT	0	0	41.08	TRUE	0	0
2026-02-20	310	80.88	PUT	0	6	40.76	TRUE	0	0
2026-02-20	320	0	PUT	0	0	42.23	TRUE	0	0
2026-02-20	330	0	PUT	0	0	41.24	TRUE	0	0
2026-02-20	340	0	PUT	0	0	41.74	TRUE	0	0
2026-02-20	350	83.5	PUT	0	20	41.56	TRUE	0	0
2026-02-20	360	0	PUT	0	0	40.06	TRUE	0	0
2026-02-20	370	0	PUT	0	0	41.91	TRUE	0	0
2026-02-20	380	0	PUT	0	0	0	TRUE	0	0
2026-02-20	390	0	PUT	0	0	0	TRUE	0	0
2026-02-20	400	0	PUT	0	0	0	TRUE	0	0
2026-02-20	410	0	PUT	0	0	0	TRUE	0	0
2026-03-20	65	167	CALL	0	3	130.1	TRUE	0	0
2026-03-20	70	0	CALL	0	0	123.87	TRUE	0	0
2026-03-20	75	103.6	CALL	0	1	118.81	TRUE	0	0
2026-03-20	80	98.75	CALL	0	6	112.53	TRUE	0	0
2026-03-20	85	123.36	CALL	0	5	107.34	TRUE	0	0
2026-03-20	90	89.1	CALL	0	3	103.11	TRUE	0	0
2026-03-20	95	0	CALL	0	1	100.27	TRUE	0	0
2026-03-20	100	92.34	CALL	0	45	94.57	TRUE	0	0
2026-03-20	105	114.14	CALL	0	3	90.87	TRUE	0	0
2026-03-20	110	117.92	CALL	0	39	87.31	TRUE	0	0
2026-03-20	115	99.2	CALL	0	15	83.88	TRUE	0	0
2026-03-20	120	114.59	CALL	0	22	80.56	TRUE	0	0
2026-03-20	125	145.95	CALL	2	3	57.95	TRUE	145.95	0
2026-03-20	130	103.95	CALL	0	57	75.82	TRUE	0	0
2026-03-20	135	133.17	CALL	0	59	74.11	TRUE	0	0
2026-03-20	140	90	CALL	0	46	70.69	TRUE	0	0
2026-03-20	145	116.86	CALL	0	99	65.43	TRUE	0	0
2026-03-20	150	90	CALL	0	191	63.59	TRUE	0	0
2026-03-20	155	75.34	CALL	0	174	61.68	TRUE	0	0
2026-03-20	160	67.7	CALL	0	555	62.1	TRUE	0	0
2026-03-20	165	105.54	CALL	0	316	58.81	TRUE	0	0
2026-03-20	170	48	CALL	0	350	57.06	TRUE	0	0
2026-03-20	175	98.3	CALL	0	518	55.78	TRUE	0	0
2026-03-20	180	89.45	CALL	4	1677	54	TRUE	89.45	0
2026-03-20	185	87.38	CALL	0	587	54.17	TRUE	0	0
2026-03-20	190	82	CALL	0	727	52.99	TRUE	0	0
2026-03-20	195	78	CALL	0	428	51.75	TRUE	0	0
2026-03-20	200	73.46	CALL	0	735	51.67	TRUE	0	0
2026-03-20	210	64.96	CALL	0	1732	50.03	TRUE	0	0
2026-03-20	220	56.18	CALL	0	1057	48.64	TRUE	0	0
2026-03-20	230	48.68	CALL	7	934	48.14	TRUE	-6.87	-0.12
2026-03-20	240	42.2	CALL	2	1380	46.32	TRUE	-4.3	-0.09
2026-03-20	250	37.47	CALL	5	1127	46.43	TRUE	-3.21	-0.08
2026-03-20	260	30.7	CALL	58	1185	46	TRUE	-4.51	-0.13
2026-03-20	270	26.4	CALL	3	1312	45.33	TRUE	-3.3	-0.11
2026-03-20	280	20.8	CALL	10	843	44.98	FALSE	-3.7	-0.15
2026-03-20	290	16.05	CALL	48	2014	44.6	FALSE	-4.47	-0.22
2026-03-20	300	13.4	CALL	398	883	44.17	FALSE	-2.95	-0.18
2026-03-20	310	10.35	CALL	77	438	43.96	FALSE	-3.1	-0.23
2026-03-20	320	7.75	CALL	11	110	44.06	FALSE	-3.1	-0.29
2026-03-20	330	6.3	CALL	4	303	44.03	FALSE	-1.7	-0.21
2026-03-20	340	5.44	CALL	1	340	44.05	FALSE	-1.87	-0.26
2026-03-20	350	4.31	CALL	6	96	42.45	FALSE	-1.28	-0.23
2026-03-20	360	4.2	CALL	0	2	42.67	FALSE	0	0
2026-03-20	370	2.98	CALL	1	2	43.87	FALSE	2.98	0
2026-03-20	380	2.29	CALL	1	15	43.67	FALSE	0.07	0.03
2026-03-20	390	0	CALL	0	0	42.82	FALSE	0	0
2026-03-20	400	0	CALL	0	0	43.85	FALSE	0	0
2026-03-20	410	0	CALL	0	0	45.22	FALSE	0	0
2026-03-20	65	0.03	PUT	0	8	143.76	FALSE	0	0
2026-03-20	70	0.3	PUT	0	18	137.7	FALSE	0	0
2026-03-20	75	0.18	PUT	0	103	123.63	FALSE	0	0
2026-03-20	80	0.27	PUT	2	87	101.87	FALSE	0.27	0
2026-03-20	85	0.47	PUT	0	329	105.97	FALSE	0	0
2026-03-20	90	0.28	PUT	0	128	82.18	FALSE	0	0
2026-03-20	95	0.3	PUT	0	601	102.33	FALSE	0	0
2026-03-20	100	0.13	PUT	0	257	88.17	FALSE	0	0
2026-03-20	105	0.19	PUT	52	347	76.81	FALSE	0.19	0
2026-03-20	110	0.38	PUT	0	576	75.07	FALSE	0	0
2026-03-20	115	0.21	PUT	0	588	72.41	FALSE	0	0
2026-03-20	120	0.65	PUT	0	510	69.97	FALSE	0	0
2026-03-20	125	0.3	PUT	0	601	67.7	FALSE	0	0
2026-03-20	130	0.5	PUT	0	836	66.73	FALSE	0	0
2026-03-20	135	0.5	PUT	0	1173	66.16	FALSE	0	0
2026-03-20	140	0.45	PUT	0	1430	63.44	FALSE	0	0
2026-03-20	145	0.6	PUT	4	875	61.83	FALSE	0.6	0
2026-03-20	150	0.79	PUT	18	2187	58.86	FALSE	0.09	0.13
2026-03-20	155	0.77	PUT	0	993	58.47	FALSE	0	0
2026-03-20	160	0.58	PUT	0	1397	56.32	FALSE	0	0
2026-03-20	165	1.05	PUT	1	1882	55.81	FALSE	1.05	0
2026-03-20	170	1.34	PUT	3	3520	55.6	FALSE	1.34	0
2026-03-20	175	1.74	PUT	0	917	54.2	FALSE	0	0
2026-03-20	180	1.78	PUT	4	917	53.07	FALSE	1.78	0
2026-03-20	185	2.24	PUT	0	787	50.81	FALSE	0	0
2026-03-20	190	2.52	PUT	9	1003	49.61	FALSE	2.52	0
2026-03-20	195	3.24	PUT	1	1374	49.09	FALSE	0.66	0.26
2026-03-20	200	3.25	PUT	3	1455	49.03	FALSE	0.2	0.07
2026-03-20	210	4.5	PUT	0	593	50.06	FALSE	0	0
2026-03-20	220	6.4	PUT	2	777	47.35	FALSE	0.95	0.17
2026-03-20	230	9.26	PUT	599	1290	48.07	FALSE	1.83	0.25
2026-03-20	240	11.85	PUT	8	637	46.73	FALSE	1.5	0.14
2026-03-20	250	15.85	PUT	9	169	45.56	FALSE	2.65	0.2
2026-03-20	260	19.55	PUT	20	248	45.87	FALSE	-0.05	-0
2026-03-20	270	24.5	PUT	29	521	44.22	FALSE	2.9	0.13
2026-03-20	280	29.85	PUT	36	67	43.91	TRUE	3.25	0.12
2026-03-20	290	34.9	PUT	0	15	43.4	TRUE	0	0
2026-03-20	300	75	PUT	0	1	42.82	TRUE	0	0
2026-03-20	310	0	PUT	0	0	41.41	TRUE	0	0
2026-03-20	320	57.85	PUT	7	0	41.07	TRUE	57.85	0
2026-03-20	330	0	PUT	0	0	42.09	TRUE	0	0
2026-03-20	340	75.25	PUT	0	1	41.37	TRUE	0	0
2026-03-20	350	0	PUT	0	0	41.72	TRUE	0	0
2026-03-20	360	0	PUT	0	0	41.42	TRUE	0	0
2026-03-20	370	0	PUT	0	0	40.63	TRUE	0	0
2026-03-20	380	0	PUT	0	0	41.42	TRUE	0	0
2026-03-20	390	0	PUT	0	0	40.22	TRUE	0	0
2026-03-20	400	0	PUT	0	0	0	TRUE	0	0
2026-03-20	410	0	PUT	0	0	0	TRUE	0	0
2026-04-17	85	0	CALL	0	0	99.02	TRUE	0	0
2026-04-17	90	72.65	CALL	0	1	95.74	TRUE	0	0
2026-04-17	95	139.5	CALL	0	7	92.08	TRUE	0	0
2026-04-17	100	127.15	CALL	0	2	88.99	TRUE	0	0
2026-04-17	105	0	CALL	0	0	84.79	TRUE	0	0
2026-04-17	110	124.24	CALL	0	1	82.3	TRUE	0	0
2026-04-17	115	120.13	CALL	0	1	79.48	TRUE	0	0
2026-04-17	120	115.54	CALL	0	9	76.4	TRUE	0	0
2026-04-17	125	57.15	CALL	0	6	74.32	TRUE	0	0
2026-04-17	130	96.33	CALL	0	0	71.38	TRUE	0	0
2026-04-17	135	100.62	CALL	0	16	69.55	TRUE	0	0
2026-04-17	140	44.85	CALL	0	0	67.19	TRUE	0	0
2026-04-17	145	95.85	CALL	0	12	64.86	TRUE	0	0
2026-04-17	150	58.05	CALL	0	10	63.34	TRUE	0	0
2026-04-17	155	75.55	CALL	0	32	61.72	TRUE	0	0
2026-04-17	160	76.66	CALL	0	141	60.02	TRUE	0	0
2026-04-17	165	69.2	CALL	0	75	58.56	TRUE	0	0
2026-04-17	170	68.82	CALL	0	36	55.74	TRUE	0	0
2026-04-17	175	100.93	CALL	0	197	54.32	TRUE	0	0
2026-04-17	180	95.55	CALL	0	91	53.4	TRUE	0	0
2026-04-17	185	48.2	CALL	0	91	52.82	TRUE	0	0
2026-04-17	190	84.46	CALL	0	71	51.82	TRUE	0	0
2026-04-17	195	79.85	CALL	0	102	51.09	TRUE	0	0
2026-04-17	200	76	CALL	3	304	46.25	TRUE	76	0
2026-04-17	210	66.87	CALL	4	71	48.82	TRUE	66.87	0
2026-04-17	220	58.8	CALL	0	132	47.78	TRUE	0	0
2026-04-17	230	51.95	CALL	0	1323	46.79	TRUE	0	0
2026-04-17	240	48.67	CALL	0	1338	46.15	TRUE	0	0
2026-04-17	250	37.6	CALL	2	546	45.5	TRUE	-3.02	-0.07
2026-04-17	260	33.5	CALL	4	330	45.76	TRUE	-4.87	-0.13
2026-04-17	270	29	CALL	36	246	45.18	TRUE	-3.85	-0.12
2026-04-17	280	23.47	CALL	5	400	44.44	FALSE	-1.08	-0.04
2026-04-17	290	20	CALL	3	449	44.46	FALSE	-2.8	-0.12
2026-04-17	300	15.75	CALL	5	278	43.7	FALSE	-4.05	-0.2
2026-04-17	310	12.9	CALL	18	183	43.57	FALSE	-3.9	-0.23
2026-04-17	320	14.28	CALL	0	119	43.54	FALSE	0	0
2026-04-17	330	9.15	CALL	0	212	43.01	FALSE	0	0
2026-04-17	340	7.35	CALL	0	31	42.97	FALSE	0	0
2026-04-17	350	6.26	CALL	9	60	43.08	FALSE	-1.59	-0.2
2026-04-17	360	0	CALL	0	0	43.67	FALSE	0	0
2026-04-17	370	0	CALL	0	0	43	FALSE	0	0
2026-04-17	380	0	CALL	0	0	43.3	FALSE	0	0
2026-04-17	390	0	CALL	0	0	44.88	FALSE	0	0
2026-04-17	400	0	CALL	0	0	41.9	FALSE	0	0
2026-04-17	410	0	CALL	0	0	42.48	FALSE	0	0
2026-04-17	85	0.49	PUT	0	2	98.7	FALSE	0	0
2026-04-17	90	0.29	PUT	1	0	82.61	FALSE	0.29	0
2026-04-17	95	0.18	PUT	5	0	74.17	FALSE	0.18	0
2026-04-17	100	0.3	PUT	5	7	75.53	FALSE	0.3	0
2026-04-17	105	0.28	PUT	1	1	71.42	FALSE	0.28	0
2026-04-17	110	0.68	PUT	0	3	68.49	FALSE	0	0
2026-04-17	115	0.4	PUT	0	2	66.25	FALSE	0	0
2026-04-17	120	0.45	PUT	0	11	66.6	FALSE	0	0
2026-04-17	125	0.47	PUT	0	43	64.17	FALSE	0	0
2026-04-17	130	1.02	PUT	0	15	62.6	FALSE	0	0
2026-04-17	135	0.62	PUT	0	118	61.22	FALSE	0	0
2026-04-17	140	1.94	PUT	0	52	59.37	FALSE	0	0
2026-04-17	145	0.98	PUT	0	403	57.9	FALSE	0	0
2026-04-17	150	1.7	PUT	0	111	55.95	FALSE	0	0
2026-04-17	155	1.22	PUT	0	32	55.37	FALSE	0	0
2026-04-17	160	1.4	PUT	0	1426	55.14	FALSE	0	0
2026-04-17	165	1.81	PUT	0	132	54.53	FALSE	0	0
2026-04-17	170	1.9	PUT	2	210	53.13	FALSE	1.9	0
2026-04-17	175	6.55	PUT	0	63	51.54	FALSE	0	0
2026-04-17	180	2.2	PUT	0	127	50.25	FALSE	0	0
2026-04-17	185	2.97	PUT	0	116	51.92	FALSE	0	0
2026-04-17	190	3.6	PUT	0	156	50.22	FALSE	0	0
2026-04-17	195	4.6	PUT	0	224	48.72	FALSE	0	0
2026-04-17	200	4.95	PUT	0	281	49.43	FALSE	0	0
2026-04-17	210	6	PUT	1	228	46.85	FALSE	6	0
2026-04-17	220	9	PUT	1	1195	45.94	FALSE	1.5	0.2
2026-04-17	230	11.45	PUT	10	880	45.24	FALSE	1.9	0.2
2026-04-17	240	13.5	PUT	427	104	44.76	FALSE	-0.8	-0.06
2026-04-17	250	18	PUT	2	105	44.07	FALSE	2.35	0.15
2026-04-17	260	22	PUT	1	105	43.64	FALSE	2.9	0.15
2026-04-17	270	27.7	PUT	25	83	43.33	FALSE	0.4	0.01
2026-04-17	280	32.7	PUT	0	58	43.02	TRUE	0	0
2026-04-17	290	37.75	PUT	0	20	42.6	TRUE	0	0
2026-04-17	300	44	PUT	0	5	41.55	TRUE	0	0
2026-04-17	310	82.1	PUT	0	3	41.82	TRUE	0	0
2026-04-17	320	0	PUT	0	0	41.72	TRUE	0	0
2026-04-17	330	0	PUT	0	0	41.02	TRUE	0	0
2026-04-17	340	0	PUT	0	0	41.28	TRUE	0	0
2026-04-17	350	0	PUT	0	0	41.36	TRUE	0	0
2026-04-17	360	0	PUT	0	0	41.19	TRUE	0	0
2026-04-17	370	0	PUT	0	0	41.19	TRUE	0	0
2026-04-17	380	0	PUT	0	0	40.34	TRUE	0	0
2026-04-17	390	0	PUT	0	0	40.71	TRUE	0	0
2026-04-17	400	0	PUT	0	0	40.71	TRUE	0	0
2026-04-17	410	0	PUT	0	0	0	TRUE	0	0
2026-05-15	85	139	CALL	0	1	93.4	TRUE	0	0
2026-05-15	90	144.5	CALL	0	3	91.07	TRUE	0	0
2026-05-15	95	84.95	CALL	0	5	86.95	TRUE	0	0
2026-05-15	100	100.99	CALL	0	1	84.7	TRUE	0	0
2026-05-15	105	0	CALL	0	0	81.21	TRUE	0	0
2026-05-15	110	124.65	CALL	0	13	77.87	TRUE	0	0
2026-05-15	115	124.3	CALL	0	8	76.02	TRUE	0	0
2026-05-15	120	115.18	CALL	0	26	74.1	TRUE	0	0
2026-05-15	125	115.1	CALL	0	61	71.47	TRUE	0	0
2026-05-15	130	105.36	CALL	0	42	69.73	TRUE	0	0
2026-05-15	135	0	CALL	0	0	67.37	TRUE	0	0
2026-05-15	140	87.7	CALL	0	5	65.92	TRUE	0	0
2026-05-15	145	65.47	CALL	0	1	64.22	TRUE	0	0
2026-05-15	150	77.35	CALL	0	135	62.17	TRUE	0	0
2026-05-15	155	90.19	CALL	0	16	60.95	TRUE	0	0
2026-05-15	160	76.25	CALL	0	60	59.97	TRUE	0	0
2026-05-15	165	111.95	CALL	0	149	56.89	TRUE	0	0
2026-05-15	170	64.25	CALL	0	62	56.44	TRUE	0	0
2026-05-15	175	69.5	CALL	0	710	55.27	TRUE	0	0
2026-05-15	180	78.8	CALL	0	226	54.97	TRUE	0	0
2026-05-15	185	90.15	CALL	0	104	54.19	TRUE	0	0
2026-05-15	190	86.6	CALL	1	80	53.84	TRUE	0.46	0.01
2026-05-15	195	68.64	CALL	0	38	52.64	TRUE	0	0
2026-05-15	200	74.63	CALL	3	94	51.4	TRUE	74.63	0
2026-05-15	210	70.76	CALL	0	96	50.19	TRUE	0	0
2026-05-15	220	62.15	CALL	0	156	49.14	TRUE	0	0
2026-05-15	230	58.28	CALL	0	290	48.47	TRUE	0	0
2026-05-15	240	46.53	CALL	1	206	47.2	TRUE	46.53	0
2026-05-15	250	42.84	CALL	1	1050	44.65	TRUE	0.84	0.02
2026-05-15	260	37.2	CALL	0	161	45.91	TRUE	0	0
2026-05-15	270	35	CALL	0	342	46.17	TRUE	0	0
2026-05-15	280	28.35	CALL	61	291	45.66	FALSE	-3.05	-0.1
2026-05-15	290	23.75	CALL	27	274	43.36	FALSE	-2.3	-0.09
2026-05-15	300	20.4	CALL	23	450	45.05	FALSE	-3.4	-0.14
2026-05-15	310	17.58	CALL	10	438	44.65	FALSE	-2.37	-0.12
2026-05-15	320	13.68	CALL	3	80	41.51	FALSE	-2.52	-0.16
2026-05-15	330	12.7	CALL	3	53	43.47	FALSE	0.25	0.02
2026-05-15	340	10.25	CALL	31	103	42.56	FALSE	-0.2	-0.02
2026-05-15	350	8.95	CALL	0	110	43.78	FALSE	0	0
2026-05-15	360	7.6	CALL	0	19	43.99	FALSE	0	0
2026-05-15	370	6.45	CALL	0	9	43.09	FALSE	0	0
2026-05-15	380	5.5	CALL	0	18	43.97	FALSE	0	0
2026-05-15	390	0	CALL	0	0	44.85	FALSE	0	0
2026-05-15	400	0	CALL	0	0	42.05	FALSE	0	0
2026-05-15	410	0	CALL	0	0	44.76	FALSE	0	0
2026-05-15	85	0.3	PUT	4	2	78.93	FALSE	0.3	0
2026-05-15	90	0.26	PUT	3	0	73.86	FALSE	0.26	0
2026-05-15	95	0.3	PUT	1	4	71.79	FALSE	0.3	0
2026-05-15	100	0.75	PUT	0	34	68.96	FALSE	0	0
2026-05-15	105	2.42	PUT	0	2	68.98	FALSE	0	0
2026-05-15	110	1.1	PUT	0	19	64.61	FALSE	0	0
2026-05-15	115	0.89	PUT	0	84	62.89	FALSE	0	0
2026-05-15	120	0.63	PUT	0	26	63.27	FALSE	0	0
2026-05-15	125	1.25	PUT	0	20	62.38	FALSE	0	0
2026-05-15	130	1.02	PUT	0	516	59.68	FALSE	0	0
2026-05-15	135	2.65	PUT	0	259	59.62	FALSE	0	0
2026-05-15	140	1.5	PUT	0	136	58.94	FALSE	0	0
2026-05-15	145	1.34	PUT	0	130	57.85	FALSE	0	0
2026-05-15	150	1.95	PUT	0	157	56.64	FALSE	0	0
2026-05-15	155	2.3	PUT	0	69	55.83	FALSE	0	0
2026-05-15	160	2.21	PUT	0	42	54.39	FALSE	0	0
2026-05-15	165	5.2	PUT	0	436	53.04	FALSE	0	0
2026-05-15	170	2.89	PUT	0	163	52.19	FALSE	0	0
2026-05-15	175	3.4	PUT	10	130	52.92	FALSE	3.4	0
2026-05-15	180	3.65	PUT	2	48	51.23	FALSE	3.65	0
2026-05-15	185	5.9	PUT	0	125	51.21	FALSE	0	0
2026-05-15	190	4.5	PUT	0	478	50.88	FALSE	0	0
2026-05-15	195	6.9	PUT	0	187	51.11	FALSE	0	0
2026-05-15	200	5.81	PUT	0	164	49.15	FALSE	0	0
2026-05-15	210	8.55	PUT	1	341	48.86	FALSE	8.55	0
2026-05-15	220	10.68	PUT	8	176	47.63	FALSE	0.33	0.03
2026-05-15	230	13.75	PUT	6	223	47.48	FALSE	0.1	0.01
2026-05-15	240	17.05	PUT	41	105	46.87	FALSE	1.75	0.11
2026-05-15	250	20.4	PUT	36	230	45.61	FALSE	1.6	0.09
2026-05-15	260	25.15	PUT	10	303	45.8	FALSE	1.25	0.05
2026-05-15	270	30.25	PUT	8	90	45.72	FALSE	2.8	0.1
2026-05-15	280	35.65	PUT	8	36	45.37	TRUE	1.75	0.05
2026-05-15	290	40.45	PUT	0	6	43.63	TRUE	0	0
2026-05-15	300	48.2	PUT	0	12	42.71	TRUE	0	0
2026-05-15	310	60.25	PUT	0	1	42.78	TRUE	0	0
2026-05-15	320	0	PUT	0	0	42.45	TRUE	0	0
2026-05-15	330	0	PUT	0	0	42.22	TRUE	0	0
2026-05-15	340	78.79	PUT	0	1	42.58	TRUE	0	0
2026-05-15	350	120.5	PUT	0	1	42.04	TRUE	0	0
2026-05-15	360	0	PUT	0	0	41.92	TRUE	0	0
2026-05-15	370	0	PUT	0	0	41.91	TRUE	0	0
2026-05-15	380	0	PUT	0	0	41.04	TRUE	0	0
2026-05-15	390	0	PUT	0	0	40.78	TRUE	0	0
2026-05-15	400	0	PUT	0	0	41.32	TRUE	0	0
2026-05-15	410	0	PUT	0	0	41.12	TRUE	0	0
2026-06-18	65	199.71	CALL	0	11	100.18	TRUE	0	0
2026-06-18	70	149.56	CALL	0	3	95.64	TRUE	0	0
2026-06-18	75	0	CALL	0	0	91.8	TRUE	0	0
2026-06-18	80	161.5	CALL	0	120	88.13	TRUE	0	0
2026-06-18	85	190	CALL	0	11	85.75	TRUE	0	0
2026-06-18	90	171.7	CALL	0	0	82.67	TRUE	0	0
2026-06-18	95	174.7	CALL	0	16	79.7	TRUE	0	0
2026-06-18	100	145	CALL	0	218	76.24	TRUE	0	0
2026-06-18	105	124.4	CALL	0	521	74.06	TRUE	0	0
2026-06-18	110	144.36	CALL	0	506	71.88	TRUE	0	0
2026-06-18	115	107	CALL	0	8	69.72	TRUE	0	0
2026-06-18	120	119.8	CALL	0	38	67.78	TRUE	0	0
2026-06-18	125	109.78	CALL	0	107	65.64	TRUE	0	0
2026-06-18	130	132.75	CALL	0	35	64.07	TRUE	0	0
2026-06-18	135	128.8	CALL	0	141	60.57	TRUE	0	0
2026-06-18	140	132.27	CALL	0	69	58.9	TRUE	0	0
2026-06-18	145	97	CALL	0	26	59.08	TRUE	0	0
2026-06-18	150	100.13	CALL	0	160	58.26	TRUE	0	0
2026-06-18	155	115	CALL	0	91	56.7	TRUE	0	0
2026-06-18	160	115.9	CALL	0	227	55.42	TRUE	0	0
2026-06-18	165	69.5	CALL	0	96	54.76	TRUE	0	0
2026-06-18	170	102.05	CALL	1	311	54.02	TRUE	102.05	0
2026-06-18	175	91.8	CALL	0	680	52.72	TRUE	0	0
2026-06-18	180	91.79	CALL	0	757	52.42	TRUE	0	0
2026-06-18	185	74.55	CALL	0	398	51.28	TRUE	0	0
2026-06-18	190	84.24	CALL	0	446	50.9	TRUE	0	0
2026-06-18	195	59.65	CALL	0	408	50.46	TRUE	0	0
2026-06-18	200	79.43	CALL	0	1404	49.68	TRUE	0	0
2026-06-18	210	69.43	CALL	1	704	48.81	TRUE	69.43	0
2026-06-18	220	70	CALL	0	646	47.99	TRUE	0	0
2026-06-18	230	58	CALL	0	1003	47.32	TRUE	0	0
2026-06-18	240	51.75	CALL	0	1395	46.72	TRUE	0	0
2026-06-18	250	50	CALL	0	688	46.27	TRUE	0	0
2026-06-18	260	41.75	CALL	42	637	45.74	TRUE	41.75	0
2026-06-18	270	34.88	CALL	2	345	42.84	TRUE	-1.67	-0.05
2026-06-18	280	31.77	CALL	10	596	44.35	FALSE	-3.38	-0.1
2026-06-18	290	29.19	CALL	0	299	44.56	FALSE	0	0
2026-06-18	300	24.07	CALL	9	490	43.78	FALSE	24.07	0
2026-06-18	310	20.88	CALL	1	675	43.59	FALSE	20.88	0
2026-06-18	320	17.1	CALL	2	138	42.11	FALSE	-2.63	-0.13
2026-06-18	330	15.35	CALL	0	224	42.74	FALSE	0	0
2026-06-18	340	13.25	CALL	0	92	42.66	FALSE	0	0
2026-06-18	350	11.75	CALL	86	572	43.42	FALSE	-1.55	-0.12
2026-06-18	360	9.55	CALL	2	35	42.41	FALSE	9.55	0
2026-06-18	370	8.3	CALL	1	5	42.61	FALSE	8.3	0
2026-06-18	380	0	CALL	0	0	43.06	FALSE	0	0
2026-06-18	390	0	CALL	0	0	43.45	FALSE	0	0
2026-06-18	400	0	CALL	0	0	43.6	FALSE	0	0
2026-06-18	410	0	CALL	0	0	43.74	FALSE	0	0
2026-06-18	65	0.28	PUT	1	47	86.58	FALSE	0.28	0
2026-06-18	70	0.38	PUT	0	10	83.18	FALSE	0	0
2026-06-18	75	0.31	PUT	6	16	79.29	FALSE	0.31	0
2026-06-18	80	0.26	PUT	6	54	73.78	FALSE	0.26	0
2026-06-18	85	0.29	PUT	1	43	71.31	FALSE	0.29	0
2026-06-18	90	0.32	PUT	1	271	68.9	FALSE	0.32	0
2026-06-18	95	0.35	PUT	1	509	66.54	FALSE	0.35	0
2026-06-18	100	0.71	PUT	0	257	64.36	FALSE	0	0
2026-06-18	105	0.76	PUT	0	232	64.74	FALSE	0	0
2026-06-18	110	0.65	PUT	0	243	63.3	FALSE	0	0
2026-06-18	115	0.69	PUT	0	207	62.03	FALSE	0	0
2026-06-18	120	0.83	PUT	0	669	60.93	FALSE	0	0
2026-06-18	125	1.1	PUT	0	337	59.3	FALSE	0	0
2026-06-18	130	1.3	PUT	0	2215	59.07	FALSE	0	0
2026-06-18	135	1.35	PUT	0	268	57.38	FALSE	0	0
2026-06-18	140	1.64	PUT	0	863	56.22	FALSE	0	0
2026-06-18	145	2.4	PUT	0	909	55.73	FALSE	0	0
2026-06-18	150	2.15	PUT	2	709	54.92	FALSE	2.15	0
2026-06-18	155	2.38	PUT	1	700	53.6	FALSE	2.38	0
2026-06-18	160	2.62	PUT	2	1663	52.27	FALSE	0.11	0.04
2026-06-18	165	4.39	PUT	0	634	52.01	FALSE	0	0
2026-06-18	170	3.5	PUT	0	770	49.55	FALSE	0	0
2026-06-18	175	4.18	PUT	0	693	50.37	FALSE	0	0
2026-06-18	180	4.82	PUT	3	1094	50.52	FALSE	4.82	0
2026-06-18	185	6.1	PUT	0	360	50.15	FALSE	0	0
2026-06-18	190	6	PUT	0	325	50.03	FALSE	0	0
2026-06-18	195	7.2	PUT	0	447	47.56	FALSE	0	0
2026-06-18	200	7.95	PUT	13	885	48.45	FALSE	0.32	0.04
2026-06-18	210	10.9	PUT	1	354	46.13	FALSE	1.2	0.12
2026-06-18	220	12.8	PUT	0	691	45.86	FALSE	0	0
2026-06-18	230	16.05	PUT	37	1332	47.1	FALSE	0.25	0.02
2026-06-18	240	19.65	PUT	8	1038	44.92	FALSE	2.36	0.14
2026-06-18	250	22.87	PUT	9	102	45.2	FALSE	2.07	0.1
2026-06-18	260	27.81	PUT	2	93	45.49	FALSE	0.31	0.01
2026-06-18	270	32.3	PUT	17	71	44.54	FALSE	-0.75	-0.02
2026-06-18	280	37.9	PUT	0	72	43.7	TRUE	0	0
2026-06-18	290	45.6	PUT	0	5	43.01	TRUE	0	0
2026-06-18	300	50.05	PUT	0	10	42.87	TRUE	0	0
2026-06-18	310	81.57	PUT	0	2	42.52	TRUE	0	0
2026-06-18	320	90	PUT	0	2	41.79	TRUE	0	0
2026-06-18	330	80.35	PUT	0	5	41.69	TRUE	0	0
2026-06-18	340	85	PUT	0	2	42.1	TRUE	0	0
2026-06-18	350	97.6	PUT	0	1	41.61	TRUE	0	0
2026-06-18	360	0	PUT	0	0	41.56	TRUE	0	0
2026-06-18	370	0	PUT	0	0	41.43	TRUE	0	0
2026-06-18	380	0	PUT	0	0	41.52	TRUE	0	0
2026-06-18	390	0	PUT	0	0	40.66	TRUE	0	0
2026-06-18	400	0	PUT	0	0	41.36	TRUE	0	0
2026-06-18	410	0	PUT	0	0	40.78	TRUE	0	0
2026-07-17	115	0	CALL	0	0	65.85	TRUE	0	0
2026-07-17	120	0	CALL	0	0	64.64	TRUE	0	0
2026-07-17	125	0	CALL	0	0	62.45	TRUE	0	0
2026-07-17	130	0	CALL	0	0	61.44	TRUE	0	0
2026-07-17	135	0	CALL	0	0	60.43	TRUE	0	0
2026-07-17	140	0	CALL	0	0	59.42	TRUE	0	0
2026-07-17	145	0	CALL	0	0	57.95	TRUE	0	0
2026-07-17	150	0	CALL	0	0	56.87	TRUE	0	0
2026-07-17	155	96.97	CALL	0	1	55.3	TRUE	0	0
2026-07-17	160	118.07	CALL	0	5	55.18	TRUE	0	0
2026-07-17	165	109.28	CALL	1	0	53.81	TRUE	109.28	0
2026-07-17	170	0	CALL	0	0	53.42	TRUE	0	0
2026-07-17	175	0	CALL	0	0	52.48	TRUE	0	0
2026-07-17	180	0	CALL	0	0	52.12	TRUE	0	0
2026-07-17	185	89.55	CALL	1	1	51.02	TRUE	89.55	0
2026-07-17	190	91.2	CALL	0	5	50.83	TRUE	0	0
2026-07-17	195	84.63	CALL	0	2	49.86	TRUE	0	0
2026-07-17	200	79.93	CALL	0	51	49.36	TRUE	0	0
2026-07-17	210	51.56	CALL	0	1	48.38	TRUE	0	0
2026-07-17	220	51.02	CALL	0	11	47.54	TRUE	0	0
2026-07-17	230	59.65	CALL	3	8	46.79	TRUE	-5.29	-0.08
2026-07-17	240	52.9	CALL	1	8	46.99	TRUE	-0.8	-0.01
2026-07-17	250	48	CALL	0	9	45.92	TRUE	0	0
2026-07-17	260	40.78	CALL	1	15	45.23	TRUE	40.78	0
2026-07-17	270	42.04	CALL	0	52	44.52	TRUE	0	0
2026-07-17	280	37.46	CALL	0	35	44.91	FALSE	0	0
2026-07-17	290	33.01	CALL	0	31	43.68	FALSE	0	0
2026-07-17	300	26.5	CALL	0	37	43.8	FALSE	0	0
2026-07-17	310	0	CALL	0	0	43.63	FALSE	0	0
2026-07-17	320	20	CALL	0	5	43.57	FALSE	0	0
2026-07-17	330	19.06	CALL	0	66	43.15	FALSE	0	0
2026-07-17	340	16.53	CALL	0	27	43.14	FALSE	0	0
2026-07-17	350	0	CALL	0	0	43.59	FALSE	0	0
2026-07-17	360	0	CALL	0	0	43.04	FALSE	0	0
2026-07-17	370	10.48	CALL	0	1	42.87	FALSE	0	0
2026-07-17	380	0	CALL	0	0	42.57	FALSE	0	0
2026-07-17	390	8.25	CALL	0	1	43.06	FALSE	0	0
2026-07-17	400	7.15	CALL	0	1	43.06	FALSE	0	0
2026-07-17	410	0	CALL	0	0	44.32	FALSE	0	0
2026-07-17	115	0	PUT	0	0	60.74	FALSE	0	0
2026-07-17	120	0	PUT	0	0	59.38	FALSE	0	0
2026-07-17	125	1.16	PUT	0	16	58.19	FALSE	0	0
2026-07-17	130	0	PUT	0	0	56.48	FALSE	0	0
2026-07-17	135	0	PUT	0	0	55.53	FALSE	0	0
2026-07-17	140	0	PUT	0	0	54.95	FALSE	0	0
2026-07-17	145	4.7	PUT	0	12	53.35	FALSE	0	0
2026-07-17	150	0	PUT	0	0	54.06	FALSE	0	0
2026-07-17	155	0	PUT	0	0	51.63	FALSE	0	0
2026-07-17	160	0	PUT	0	0	51	FALSE	0	0
2026-07-17	165	0	PUT	0	0	50.71	FALSE	0	0
2026-07-17	170	0	PUT	0	0	49.76	FALSE	0	0
2026-07-17	175	4.85	PUT	0	1	48.82	FALSE	0	0
2026-07-17	180	0	PUT	0	0	49.19	FALSE	0	0
2026-07-17	185	6.59	PUT	0	1	47.89	FALSE	0	0
2026-07-17	190	0	PUT	0	0	47.95	FALSE	0	0
2026-07-17	195	7.86	PUT	0	1	47.43	FALSE	0	0
2026-07-17	200	9.06	PUT	4	4	47.68	FALSE	9.06	0
2026-07-17	210	11.27	PUT	0	3	46.38	FALSE	0	0
2026-07-17	220	14.2	PUT	0	156	45.34	FALSE	0	0
2026-07-17	230	17.3	PUT	0	54	45.38	FALSE	0	0
2026-07-17	240	0	PUT	0	0	44.69	FALSE	0	0
2026-07-17	250	25.35	PUT	0	13	44.66	FALSE	0	0
2026-07-17	260	31	PUT	0	8	43.92	FALSE	0	0
2026-07-17	270	33.3	PUT	0	9	43.34	FALSE	0	0
2026-07-17	280	0	PUT	0	0	43.17	TRUE	0	0
2026-07-17	290	49.4	PUT	0	1	42.65	TRUE	0	0
2026-07-17	300	0	PUT	0	0	42.45	TRUE	0	0
2026-07-17	310	58.15	PUT	0	1	42.27	TRUE	0	0
2026-07-17	320	62.87	PUT	0	2	42.07	TRUE	0	0
2026-07-17	330	0	PUT	0	0	41.62	TRUE	0	0
2026-07-17	340	0	PUT	0	0	41.7	TRUE	0	0
2026-07-17	350	0	PUT	0	0	41.67	TRUE	0	0
2026-07-17	360	0	PUT	0	0	41.08	TRUE	0	0
2026-07-17	370	0	PUT	0	0	41.06	TRUE	0	0
2026-07-17	380	0	PUT	0	0	41.03	TRUE	0	0
2026-07-17	390	0	PUT	0	0	40.91	TRUE	0	0
2026-07-17	400	0	PUT	0	0	40.82	TRUE	0	0
2026-07-17	410	0	PUT	0	0	40.24	TRUE	0	0
2026-09-18	85	185.92	CALL	0	44	73.88	TRUE	0	0
2026-09-18	90	148.3	CALL	0	1	71.22	TRUE	0	0
2026-09-18	95	86.1	CALL	0	17	69.33	TRUE	0	0
2026-09-18	100	178.49	CALL	0	16	67.81	TRUE	0	0
2026-09-18	105	131.46	CALL	0	3	66.24	TRUE	0	0
2026-09-18	110	90	CALL	0	2	64.45	TRUE	0	0
2026-09-18	115	121.75	CALL	0	4	61.1	TRUE	0	0
2026-09-18	120	112.1	CALL	0	12	61.72	TRUE	0	0
2026-09-18	125	113.5	CALL	0	40	58.46	TRUE	0	0
2026-09-18	130	145.76	CALL	0	57	58.92	TRUE	0	0
2026-09-18	135	106.1	CALL	0	27	56.76	TRUE	0	0
2026-09-18	140	91.09	CALL	0	10	56.97	TRUE	0	0
2026-09-18	145	111.86	CALL	0	33	56.27	TRUE	0	0
2026-09-18	150	117.24	CALL	0	30	55.52	TRUE	0	0
2026-09-18	155	103.45	CALL	0	78	53.74	TRUE	0	0
2026-09-18	160	115.27	CALL	0	118	53.85	TRUE	0	0
2026-09-18	165	111.02	CALL	0	146	52.74	TRUE	0	0
2026-09-18	170	95	CALL	0	130	51.71	TRUE	0	0
2026-09-18	175	106.86	CALL	0	36	51.13	TRUE	0	0
2026-09-18	180	100.75	CALL	0	94	50.98	TRUE	0	0
2026-09-18	185	83.33	CALL	0	111	50.66	TRUE	0	0
2026-09-18	190	92.3	CALL	2	418	50.02	TRUE	92.3	0
2026-09-18	195	85.08	CALL	0	129	49.5	TRUE	0	0
2026-09-18	200	71.33	CALL	0	123	48.96	TRUE	0	0
2026-09-18	210	81.85	CALL	1	191	48.47	TRUE	81.85	0
2026-09-18	220	69.5	CALL	1	303	46.94	TRUE	-8	-0.1
2026-09-18	230	66.07	CALL	0	228	47.28	TRUE	0	0
2026-09-18	240	59.3	CALL	7	209	44.83	TRUE	59.3	0
2026-09-18	250	53.95	CALL	13	1026	44.76	TRUE	53.95	0
2026-09-18	260	48.25	CALL	0	185	45.75	TRUE	0	0
2026-09-18	270	41.1	CALL	41	159	45.32	TRUE	-7.07	-0.15
2026-09-18	280	39.07	CALL	25	664	43.35	FALSE	39.07	0
2026-09-18	290	34.5	CALL	1	68	44.31	FALSE	-4.55	-0.12
2026-09-18	300	32.26	CALL	1	182	43.88	FALSE	-2.54	-0.07
2026-09-18	310	25.65	CALL	0	101	44.17	FALSE	0	0
2026-09-18	320	25.06	CALL	2	65	42.66	FALSE	25.06	0
2026-09-18	330	23.21	CALL	2	65	43.49	FALSE	23.21	0
2026-09-18	340	22.93	CALL	0	40	43.67	FALSE	0	0
2026-09-18	350	17.1	CALL	18	145	41.62	FALSE	-2.9	-0.15
2026-09-18	360	15.42	CALL	1	1	43.5	FALSE	15.42	0
2026-09-18	370	0	CALL	0	0	42.86	FALSE	0	0
2026-09-18	380	13.45	CALL	0	5	43.61	FALSE	0	0
2026-09-18	390	12.75	CALL	0	2	43.01	FALSE	0	0
2026-09-18	400	0	CALL	0	0	43	FALSE	0	0
2026-09-18	410	0	CALL	0	0	42.88	FALSE	0	0
2026-09-18	85	1.08	PUT	0	42	65.3	FALSE	0	0
2026-09-18	90	1.15	PUT	0	141	62.99	FALSE	0	0
2026-09-18	95	1.15	PUT	0	28	61.71	FALSE	0	0
2026-09-18	100	1	PUT	0	636	68.59	FALSE	0	0
2026-09-18	105	1.05	PUT	0	137	59.32	FALSE	0	0
2026-09-18	110	1.01	PUT	0	15	58.39	FALSE	0	0
2026-09-18	115	0.06	PUT	0	7	61.8	FALSE	0	0
2026-09-18	120	1.65	PUT	0	36	60.33	FALSE	0	0
2026-09-18	125	2.4	PUT	0	203	58.18	FALSE	0	0
2026-09-18	130	2.1	PUT	0	415	57.02	FALSE	0	0
2026-09-18	135	2.45	PUT	0	26	54.11	FALSE	0	0
2026-09-18	140	4.15	PUT	0	187	55.07	FALSE	0	0
2026-09-18	145	3.5	PUT	0	155	52.18	FALSE	0	0
2026-09-18	150	3.83	PUT	10	182	52.3	FALSE	3.83	0
2026-09-18	155	5.14	PUT	0	364	52.19	FALSE	0	0
2026-09-18	160	4.41	PUT	1	363	49.57	FALSE	-0.54	-0.11
2026-09-18	165	9.5	PUT	0	341	51.61	FALSE	0	0
2026-09-18	170	6.55	PUT	0	580	49.13	FALSE	0	0
2026-09-18	175	8.2	PUT	0	227	48.69	FALSE	0	0
2026-09-18	180	7.7	PUT	0	1436	49.44	FALSE	0	0
2026-09-18	185	9.25	PUT	0	303	47.63	FALSE	0	0
2026-09-18	190	10.75	PUT	0	314	48.28	FALSE	0	0
2026-09-18	195	11.25	PUT	0	122	47.91	FALSE	0	0
2026-09-18	200	11.89	PUT	0	105	47.96	FALSE	0	0
2026-09-18	210	15.67	PUT	0	127	46.67	FALSE	0	0
2026-09-18	220	17.68	PUT	0	75	45.97	FALSE	0	0
2026-09-18	230	22.85	PUT	0	65	46.08	FALSE	0	0
2026-09-18	240	25.2	PUT	0	284	45.86	FALSE	0	0
2026-09-18	250	28.16	PUT	0	31	44.82	FALSE	0	0
2026-09-18	260	33.85	PUT	0	57	45.03	FALSE	0	0
2026-09-18	270	37.74	PUT	0	20	44.1	FALSE	0	0
2026-09-18	280	43.7	PUT	0	2	43.92	TRUE	0	0
2026-09-18	290	49.35	PUT	0	1	43.32	TRUE	0	0
2026-09-18	300	75.2	PUT	0	1	43.41	TRUE	0	0
2026-09-18	310	60.22	PUT	0	4	43.04	TRUE	0	0
2026-09-18	320	74.8	PUT	0	9	42.48	TRUE	0	0
2026-09-18	330	113.4	PUT	0	1	42.2	TRUE	0	0
2026-09-18	340	0	PUT	0	0	42.04	TRUE	0	0
2026-09-18	350	0	PUT	0	0	41.82	TRUE	0	0
2026-09-18	360	0	PUT	0	0	41.87	TRUE	0	0
2026-09-18	370	0	PUT	0	0	42.03	TRUE	0	0
2026-09-18	380	0	PUT	0	0	41.31	TRUE	0	0
2026-09-18	390	0	PUT	0	0	41.12	TRUE	0	0
2026-09-18	400	0	PUT	0	0	41.01	TRUE	0	0
2026-09-18	410	0	PUT	0	0	40.84	TRUE	0	0
2026-12-18	65	205.22	CALL	0	8	75.28	TRUE	0	0
2026-12-18	70	96.5	CALL	0	2	72.79	TRUE	0	0
2026-12-18	75	102.22	CALL	0	3	70.34	TRUE	0	0
2026-12-18	80	100.2	CALL	0	11	70.15	TRUE	0	0
2026-12-18	85	131.7	CALL	0	2	65.61	TRUE	0	0
2026-12-18	90	91.65	CALL	0	5	65.25	TRUE	0	0
2026-12-18	95	144.6	CALL	0	104	64.58	TRUE	0	0
2026-12-18	100	133	CALL	0	11	63.7	TRUE	0	0
2026-12-18	105	100.9	CALL	0	3	59.98	TRUE	0	0
2026-12-18	110	162.4	CALL	0	156	58.99	TRUE	0	0
2026-12-18	115	100.5	CALL	0	9	58.13	TRUE	0	0
2026-12-18	120	109.7	CALL	0	10	57.06	TRUE	0	0
2026-12-18	125	130.75	CALL	0	14	56.89	TRUE	0	0
2026-12-18	130	149.35	CALL	0	39	56.85	TRUE	0	0
2026-12-18	135	106.5	CALL	0	29	55.8	TRUE	0	0
2026-12-18	140	110	CALL	0	50	55.43	TRUE	0	0
2026-12-18	145	110.59	CALL	0	56	54.51	TRUE	0	0
2026-12-18	150	115	CALL	0	641	53.34	TRUE	0	0
2026-12-18	155	126.21	CALL	0	586	53.08	TRUE	0	0
2026-12-18	160	87.43	CALL	0	46	51.75	TRUE	0	0
2026-12-18	165	89.1	CALL	0	56	51.76	TRUE	0	0
2026-12-18	170	100.11	CALL	0	154	51.12	TRUE	0	0
2026-12-18	175	82.1	CALL	0	95	50.4	TRUE	0	0
2026-12-18	180	105.9	CALL	0	149	49.62	TRUE	0	0
2026-12-18	185	95.5	CALL	0	83	49.59	TRUE	0	0
2026-12-18	190	82.25	CALL	0	459	49.05	TRUE	0	0
2026-12-18	195	93.65	CALL	0	141	48.79	TRUE	0	0
2026-12-18	200	90.6	CALL	2	292	46.8	TRUE	90.6	0
2026-12-18	210	83.58	CALL	0	89	47.91	TRUE	0	0
2026-12-18	220	76.95	CALL	0	247	47.13	TRUE	0	0
2026-12-18	230	71.31	CALL	0	169	47.26	TRUE	0	0
2026-12-18	240	66	CALL	0	364	46.5	TRUE	0	0
2026-12-18	250	59.45	CALL	10	327	45.84	TRUE	-3.79	-0.06
2026-12-18	260	59.81	CALL	0	198	45.65	TRUE	0	0
2026-12-18	270	50.45	CALL	1	262	43.9	TRUE	-5.05	-0.09
2026-12-18	280	46.2	CALL	0	193	44.71	FALSE	0	0
2026-12-18	290	41.77	CALL	1	162	43.13	FALSE	-4.5	-0.1
2026-12-18	300	36.45	CALL	36	187	44.5	FALSE	-6.21	-0.15
2026-12-18	310	37.05	CALL	0	666	43.68	FALSE	0	0
2026-12-18	320	32.09	CALL	0	489	43.75	FALSE	0	0
2026-12-18	330	29.2	CALL	0	136	43.24	FALSE	0	0
2026-12-18	340	27.42	CALL	0	209	43.7	FALSE	0	0
2026-12-18	350	23.1	CALL	2	475	43.35	FALSE	-4	-0.15
2026-12-18	360	21.9	CALL	0	1	43.36	FALSE	0	0
2026-12-18	370	20.3	CALL	0	1	43.07	FALSE	0	0
2026-12-18	380	20.05	CALL	0	13	42.29	FALSE	0	0
2026-12-18	390	17.25	CALL	0	4	42.78	FALSE	0	0
2026-12-18	400	17.1	CALL	0	15	42.85	FALSE	0	0
2026-12-18	410	0	CALL	0	0	43.28	FALSE	0	0
2026-12-18	65	0.51	PUT	0	41	64.66	FALSE	0	0
2026-12-18	70	0.53	PUT	0	235	64.31	FALSE	0	0
2026-12-18	75	2.01	PUT	0	193	73.27	FALSE	0	0
2026-12-18	80	1.48	PUT	0	47	65.99	FALSE	0	0
2026-12-18	85	1.17	PUT	0	128	65.56	FALSE	0	0
2026-12-18	90	1.71	PUT	0	88	60.14	FALSE	0	0
2026-12-18	95	1.25	PUT	0	70	64.38	FALSE	0	0
2026-12-18	100	1.94	PUT	0	166	58.19	FALSE	0	0
2026-12-18	105	1.84	PUT	0	62	58.01	FALSE	0	0
2026-12-18	110	1.96	PUT	0	98	55.52	FALSE	0	0
2026-12-18	115	2.35	PUT	0	130	55.61	FALSE	0	0
2026-12-18	120	2.65	PUT	0	661	56.01	FALSE	0	0
2026-12-18	125	3	PUT	0	251	54.81	FALSE	0	0
2026-12-18	130	5	PUT	0	565	52.45	FALSE	0	0
2026-12-18	135	3.96	PUT	1	93	52.8	FALSE	3.96	0
2026-12-18	140	4.56	PUT	0	116	50.82	FALSE	0	0
2026-12-18	145	5.08	PUT	0	171	50.85	FALSE	0	0
2026-12-18	150	6	PUT	0	118	51.25	FALSE	0	0
2026-12-18	155	6.58	PUT	5	251	51.16	FALSE	6.58	0
2026-12-18	160	9.9	PUT	0	219	49.22	FALSE	0	0
2026-12-18	165	7.69	PUT	0	331	49.78	FALSE	0	0
2026-12-18	170	10.2	PUT	0	1203	48.5	FALSE	0	0
2026-12-18	175	9.57	PUT	0	201	48.11	FALSE	0	0
2026-12-18	180	11	PUT	5	960	48.92	FALSE	0.65	0.06
2026-12-18	185	16.85	PUT	0	391	48.13	FALSE	0	0
2026-12-18	190	13.25	PUT	0	205	47.52	FALSE	0	0
2026-12-18	195	14.9	PUT	1	327	48.38	FALSE	14.9	0
2026-12-18	200	15.39	PUT	0	193	47.1	FALSE	0	0
2026-12-18	210	19.8	PUT	0	49	47.44	FALSE	0	0
2026-12-18	220	22.35	PUT	0	203	45.94	FALSE	0	0
2026-12-18	230	26.4	PUT	2	324	44.71	FALSE	26.4	0
2026-12-18	240	29.4	PUT	0	102	44.96	FALSE	0	0
2026-12-18	250	35.6	PUT	0	36	44.72	FALSE	0	0
2026-12-18	260	39.88	PUT	1	16	45.82	FALSE	39.88	0
2026-12-18	270	44.45	PUT	1	26	45	FALSE	1.65	0.04
2026-12-18	280	50.25	PUT	23	16	45.06	TRUE	3.5	0.07
2026-12-18	290	54.1	PUT	0	7	43.27	TRUE	0	0
2026-12-18	300	67.35	PUT	0	2	43.54	TRUE	0	0
2026-12-18	310	70.06	PUT	1	1	42.63	TRUE	70.06	0
2026-12-18	320	0	PUT	0	0	42.34	TRUE	0	0
2026-12-18	330	0	PUT	0	0	42.18	TRUE	0	0
2026-12-18	340	115.83	PUT	0	3	41.77	TRUE	0	0
2026-12-18	350	115.5	PUT	0	3	41.6	TRUE	0	0
2026-12-18	360	0	PUT	0	0	41.67	TRUE	0	0
2026-12-18	370	0	PUT	0	0	41.57	TRUE	0	0
2026-12-18	380	0	PUT	0	0	41.3	TRUE	0	0
2026-12-18	390	0	PUT	0	0	41.44	TRUE	0	0
2026-12-18	400	0	PUT	0	0	40.98	TRUE	0	0
2026-12-18	410	0	PUT	0	0	41.07	TRUE	0	0
2027-01-15	65	158.35	CALL	0	19	72.15	TRUE	0	0
2027-01-15	70	109.4	CALL	0	2	72.28	TRUE	0	0
2027-01-15	75	134	CALL	0	2	67.28	TRUE	0	0
2027-01-15	80	157.95	CALL	0	38	67.11	TRUE	0	0
2027-01-15	85	150	CALL	0	23	66.53	TRUE	0	0
2027-01-15	90	149.4	CALL	0	35	65.69	TRUE	0	0
2027-01-15	95	176	CALL	0	47	61.67	TRUE	0	0
2027-01-15	100	164.45	CALL	0	283	60.84	TRUE	0	0
2027-01-15	105	119.25	CALL	0	28	59.87	TRUE	0	0
2027-01-15	110	131.05	CALL	0	21	58.79	TRUE	0	0
2027-01-15	115	119.32	CALL	0	17	57.65	TRUE	0	0
2027-01-15	120	126.25	CALL	0	61	56.64	TRUE	0	0
2027-01-15	125	105.2	CALL	0	45	55.66	TRUE	0	0
2027-01-15	130	108.5	CALL	0	98	57.16	TRUE	0	0
2027-01-15	135	139.7	CALL	0	1263	54.43	TRUE	0	0
2027-01-15	140	96.5	CALL	0	112	54.88	TRUE	0	0
2027-01-15	145	115.07	CALL	0	39	54.01	TRUE	0	0
2027-01-15	150	128.2	CALL	2	2584	54.23	TRUE	-7.5	-0.06
2027-01-15	155	125.63	CALL	1	2356	49.52	TRUE	125.63	0
2027-01-15	160	123.13	CALL	0	255	51.57	TRUE	0	0
2027-01-15	165	100.5	CALL	0	88	50.92	TRUE	0	0
2027-01-15	170	112.05	CALL	5	164	51.38	TRUE	112.05	0
2027-01-15	175	110.17	CALL	17	149	48.51	TRUE	110.17	0
2027-01-15	180	106.39	CALL	17	196	48.12	TRUE	106.39	0
2027-01-15	185	100	CALL	2	752	49.81	TRUE	100	0
2027-01-15	190	98.9	CALL	1	617	49.92	TRUE	98.9	0
2027-01-15	195	98.4	CALL	0	96	48.42	TRUE	0	0
2027-01-15	200	92.25	CALL	1	407	47.06	TRUE	92.25	0
2027-01-15	210	85.02	CALL	0	845	48.28	TRUE	0	0
2027-01-15	220	79.6	CALL	2	535	46.42	TRUE	79.6	0
2027-01-15	230	77	CALL	0	2434	47.64	TRUE	0	0
2027-01-15	240	66.25	CALL	1	647	46.88	TRUE	-6.52	-0.09
2027-01-15	250	62.75	CALL	1	948	45.26	TRUE	62.75	0
2027-01-15	260	57.7	CALL	1	494	44.86	TRUE	0.35	0.01
2027-01-15	270	52.98	CALL	5	449	44.49	TRUE	-4.32	-0.08
2027-01-15	280	47.78	CALL	2	577	43.42	FALSE	47.78	0
2027-01-15	290	43	CALL	6	629	44.76	FALSE	43	0
2027-01-15	300	39.5	CALL	5	895	44.56	FALSE	-1	-0.02
2027-01-15	310	35	CALL	2	551	43.83	FALSE	35	0
2027-01-15	320	34.41	CALL	1	249	43.51	FALSE	0.56	0.02
2027-01-15	330	30.34	CALL	2	306	42.32	FALSE	-4.02	-0.12
2027-01-15	340	28.37	CALL	0	139	43.16	FALSE	0	0
2027-01-15	350	28.76	CALL	0	382	43.56	FALSE	0	0
2027-01-15	360	22.51	CALL	2	2	41.51	FALSE	-1.49	-0.06
2027-01-15	370	0	CALL	0	0	42.95	FALSE	0	0
2027-01-15	380	0	CALL	0	0	42.52	FALSE	0	0
2027-01-15	390	18	CALL	0	1	42.55	FALSE	0	0
2027-01-15	400	16.02	CALL	5	182	42.99	FALSE	-0.13	-0.01
2027-01-15	410	0	CALL	0	0	42.17	FALSE	0	0
2027-01-15	65	0.54	PUT	1	35	65.9	FALSE	0.54	0
2027-01-15	70	0.55	PUT	1	226	62.81	FALSE	0.55	0
2027-01-15	75	2.11	PUT	0	186	61.96	FALSE	0	0
2027-01-15	80	1.04	PUT	0	318	64.34	FALSE	0	0
2027-01-15	85	1.09	PUT	0	133	61.47	FALSE	0	0
2027-01-15	90	2.19	PUT	0	73	59	FALSE	0	0
2027-01-15	95	1.5	PUT	4	289	58.64	FALSE	1.5	0
2027-01-15	100	1.57	PUT	2	1056	56.54	FALSE	-0.43	-0.22
2027-01-15	105	2.09	PUT	0	155	57.12	FALSE	0	0
2027-01-15	110	2.57	PUT	1	239	57.27	FALSE	2.57	0
2027-01-15	115	2.64	PUT	0	370	55.11	FALSE	0	0
2027-01-15	120	2.95	PUT	0	1432	55.76	FALSE	0	0
2027-01-15	125	3.4	PUT	0	380	53.6	FALSE	0	0
2027-01-15	130	3.8	PUT	0	769	53.22	FALSE	0	0
2027-01-15	135	4.4	PUT	0	363	50.68	FALSE	0	0
2027-01-15	140	5.05	PUT	0	791	51.73	FALSE	0	0
2027-01-15	145	7.65	PUT	0	243	52.49	FALSE	0	0
2027-01-15	150	5.82	PUT	0	927	49.56	FALSE	0	0
2027-01-15	155	6.98	PUT	0	91	49.17	FALSE	0	0
2027-01-15	160	7.44	PUT	0	565	50.9	FALSE	0	0
2027-01-15	165	8	PUT	0	489	49.71	FALSE	0	0
2027-01-15	170	9.68	PUT	0	832	48.26	FALSE	0	0
2027-01-15	175	12.5	PUT	0	180	47.8	FALSE	0	0
2027-01-15	180	12.04	PUT	2	370	49.05	FALSE	12.04	0
2027-01-15	185	18.85	PUT	0	524	47.84	FALSE	0	0
2027-01-15	190	15.7	PUT	0	292	47.42	FALSE	0	0
2027-01-15	195	14.5	PUT	0	130	46.55	FALSE	0	0
2027-01-15	200	17.09	PUT	8	1315	47.66	FALSE	17.09	0
2027-01-15	210	24.35	PUT	0	78	45.82	FALSE	0	0
2027-01-15	220	23.67	PUT	1	245	46.78	FALSE	23.67	0
2027-01-15	230	27.47	PUT	2	292	46.39	FALSE	27.47	0
2027-01-15	240	29.96	PUT	0	161	44.92	FALSE	0	0
2027-01-15	250	35.11	PUT	0	37	43.87	FALSE	0	0
2027-01-15	260	39.78	PUT	0	28	44.24	FALSE	0	0
2027-01-15	270	45.77	PUT	2	31	44.88	FALSE	1.77	0.04
2027-01-15	280	51.3	PUT	2	40	44.69	TRUE	2.8	0.06
2027-01-15	290	54.05	PUT	0	8	43.25	TRUE	0	0
2027-01-15	300	82	PUT	0	5	43.1	TRUE	0	0
2027-01-15	310	70.5	PUT	0	58	42.78	TRUE	0	0
2027-01-15	320	77.3	PUT	0	8	42.37	TRUE	0	0
2027-01-15	330	104	PUT	0	0	42.39	TRUE	0	0
2027-01-15	340	108.66	PUT	0	10	41.6	TRUE	0	0
2027-01-15	350	0	PUT	0	0	41.56	TRUE	0	0
2027-01-15	360	0	PUT	0	0	41.79	TRUE	0	0
2027-01-15	370	0	PUT	0	0	41.05	TRUE	0	0
2027-01-15	380	0	PUT	0	0	41.15	TRUE	0	0
2027-01-15	390	129	PUT	0	1	41.17	TRUE	0	0
2027-01-15	400	0	PUT	0	0	40.96	TRUE	0	0
2027-01-15	410	0	PUT	0	0	40.35	TRUE	0	0
2027-06-17	75	164	CALL	0	1	64.14	TRUE	0	0
2027-06-17	80	159.55	CALL	0	4	62.79	TRUE	0	0
2027-06-17	85	0	CALL	0	0	60.05	TRUE	0	0
2027-06-17	90	151	CALL	0	4	59.91	TRUE	0	0
2027-06-17	95	141.1	CALL	0	50	59.5	TRUE	0	0
2027-06-17	100	177.7	CALL	0	6	57.95	TRUE	0	0
2027-06-17	105	88.3	CALL	0	1	56.41	TRUE	0	0
2027-06-17	110	106.82	CALL	0	8	56.53	TRUE	0	0
2027-06-17	115	86.28	CALL	0	0	54.93	TRUE	0	0
2027-06-17	120	81.95	CALL	0	1	54.77	TRUE	0	0
2027-06-17	125	48.05	CALL	0	1	54.69	TRUE	0	0
2027-06-17	130	114.12	CALL	0	4	53.39	TRUE	0	0
2027-06-17	135	80.15	CALL	0	16	52.82	TRUE	0	0
2027-06-17	140	145.38	CALL	0	12	52.27	TRUE	0	0
2027-06-17	145	63.8	CALL	0	2	51.12	TRUE	0	0
2027-06-17	150	139	CALL	0	16	51.6	TRUE	0	0
2027-06-17	155	68.25	CALL	0	22	50.52	TRUE	0	0
2027-06-17	160	97	CALL	0	200	49.84	TRUE	0	0
2027-06-17	165	84.84	CALL	0	48	49.69	TRUE	0	0
2027-06-17	170	121.15	CALL	0	41	49.37	TRUE	0	0
2027-06-17	175	88.65	CALL	0	1884	49.07	TRUE	0	0
2027-06-17	180	70.05	CALL	0	20	48.7	TRUE	0	0
2027-06-17	185	108.95	CALL	0	22	48.26	TRUE	0	0
2027-06-17	190	108	CALL	0	39	48.25	TRUE	0	0
2027-06-17	195	97.7	CALL	0	65	47.8	TRUE	0	0
2027-06-17	200	100.01	CALL	0	656	47.85	TRUE	0	0
2027-06-17	210	78.4	CALL	0	184	47.14	TRUE	0	0
2027-06-17	220	79.53	CALL	0	75	46.8	TRUE	0	0
2027-06-17	230	83.85	CALL	0	39	46.22	TRUE	0	0
2027-06-17	240	77.37	CALL	0	68	45.67	TRUE	0	0
2027-06-17	250	74	CALL	0	62	45.56	TRUE	0	0
2027-06-17	260	66.19	CALL	0	60	45.26	TRUE	0	0
2027-06-17	270	60.75	CALL	10	58	44.5	TRUE	-3.83	-0.06
2027-06-17	280	57.51	CALL	0	107	44.2	FALSE	0	0
2027-06-17	290	53.25	CALL	0	61	44.24	FALSE	0	0
2027-06-17	300	49.75	CALL	0	80	43.86	FALSE	0	0
2027-06-17	310	45.1	CALL	10	88	43.95	FALSE	45.1	0
2027-06-17	320	40	CALL	0	14	43.71	FALSE	0	0
2027-06-17	330	43	CALL	0	230	43.65	FALSE	0	0
2027-06-17	340	37.1	CALL	0	1	42.75	FALSE	0	0
2027-06-17	350	37.22	CALL	0	14	43.08	FALSE	0	0
2027-06-17	360	31.95	CALL	0	7	42.93	FALSE	0	0
2027-06-17	370	0	CALL	0	0	42.65	FALSE	0	0
2027-06-17	380	27.75	CALL	0	1	42.49	FALSE	0	0
2027-06-17	390	0	CALL	0	0	42.74	FALSE	0	0
2027-06-17	400	25	CALL	0	18	42.34	FALSE	0	0
2027-06-17	410	0	CALL	0	0	42.83	FALSE	0	0
2027-06-17	75	1.18	PUT	0	43	60.11	FALSE	0	0
2027-06-17	80	1.12	PUT	0	137	56.74	FALSE	0	0
2027-06-17	85	2	PUT	0	2	59.47	FALSE	0	0
2027-06-17	90	2.12	PUT	0	26	58.33	FALSE	0	0
2027-06-17	95	4.6	PUT	0	36	55.79	FALSE	0	0
2027-06-17	100	4.34	PUT	0	19	55.61	FALSE	0	0
2027-06-17	105	4.18	PUT	0	13	54.78	FALSE	0	0
2027-06-17	110	4.5	PUT	0	1	53.69	FALSE	0	0
2027-06-17	115	4.77	PUT	0	7	53.86	FALSE	0	0
2027-06-17	120	4.44	PUT	0	74	53.16	FALSE	0	0
2027-06-17	125	6.63	PUT	0	3	50.61	FALSE	0	0
2027-06-17	130	5.5	PUT	5	11	50.15	FALSE	5.5	0
2027-06-17	135	8.85	PUT	0	6	50.52	FALSE	0	0
2027-06-17	140	8.5	PUT	0	67	49.48	FALSE	0	0
2027-06-17	145	7.85	PUT	0	18	49.79	FALSE	0	0
2027-06-17	150	9.55	PUT	0	210	49.34	FALSE	0	0
2027-06-17	155	14.15	PUT	0	20	49.73	FALSE	0	0
2027-06-17	160	16.5	PUT	0	179	48.59	FALSE	0	0
2027-06-17	165	16.64	PUT	0	16	47.84	FALSE	0	0
2027-06-17	170	19.95	PUT	0	245	47.68	FALSE	0	0
2027-06-17	175	15.95	PUT	0	174	47.79	FALSE	0	0
2027-06-17	180	15.96	PUT	0	8	47.2	FALSE	0	0
2027-06-17	185	22.9	PUT	0	42	46.74	FALSE	0	0
2027-06-17	190	18.44	PUT	0	41	46.61	FALSE	0	0
2027-06-17	195	34.21	PUT	0	0	46.46	FALSE	0	0
2027-06-17	200	21.8	PUT	0	90	46.31	FALSE	0	0
2027-06-17	210	36.25	PUT	0	19	45.79	FALSE	0	0
2027-06-17	220	28.11	PUT	0	45	45.46	FALSE	0	0
2027-06-17	230	33.1	PUT	0	38	44.97	FALSE	0	0
2027-06-17	240	37	PUT	0	6	44.51	FALSE	0	0
2027-06-17	250	41.7	PUT	0	37	44.26	FALSE	0	0
2027-06-17	260	47.25	PUT	0	42	43.8	FALSE	0	0
2027-06-17	270	49.4	PUT	0	66	43.26	FALSE	0	0
2027-06-17	280	55.5	PUT	0	8	43.55	TRUE	0	0
2027-06-17	290	63.4	PUT	0	15	43.25	TRUE	0	0
2027-06-17	300	68	PUT	4	0	42.71	TRUE	68	0
2027-06-17	310	77.1	PUT	0	13	42.73	TRUE	0	0
2027-06-17	320	0	PUT	0	0	42.39	TRUE	0	0
2027-06-17	330	0	PUT	0	0	42.06	TRUE	0	0
2027-06-17	340	0	PUT	0	0	41.82	TRUE	0	0
2027-06-17	350	0	PUT	0	0	41.86	TRUE	0	0
2027-06-17	360	0	PUT	0	0	41.57	TRUE	0	0
2027-06-17	370	0	PUT	0	0	41.55	TRUE	0	0
2027-06-17	380	0	PUT	0	0	41.18	TRUE	0	0
2027-06-17	390	0	PUT	0	0	41.25	TRUE	0	0
2027-06-17	400	0	PUT	0	0	40.94	TRUE	0	0
2027-06-17	410	0	PUT	0	0	41.23	TRUE	0	0
2027-12-17	65	179.73	CALL	0	15	62.91	TRUE	0	0
2027-12-17	70	118.79	CALL	0	1	61.13	TRUE	0	0
2027-12-17	75	154.64	CALL	0	4	59.35	TRUE	0	0
2027-12-17	80	122.61	CALL	0	1	57.6	TRUE	0	0
2027-12-17	85	85.05	CALL	0	3	57.85	TRUE	0	0
2027-12-17	90	184.75	CALL	0	6	56.92	TRUE	0	0
2027-12-17	95	172.27	CALL	0	35	55.11	TRUE	0	0
2027-12-17	100	143.97	CALL	0	95	54.87	TRUE	0	0
2027-12-17	105	174.5	CALL	0	6	54.46	TRUE	0	0
2027-12-17	110	118.26	CALL	0	21	53.31	TRUE	0	0
2027-12-17	115	135.25	CALL	0	7	52.73	TRUE	0	0
2027-12-17	120	132	CALL	0	40	51.21	TRUE	0	0
2027-12-17	125	127.4	CALL	0	15	51.42	TRUE	0	0
2027-12-17	130	157	CALL	0	58	51.08	TRUE	0	0
2027-12-17	135	115.92	CALL	0	33	50.26	TRUE	0	0
2027-12-17	140	144	CALL	0	40	50.24	TRUE	0	0
2027-12-17	145	95.25	CALL	0	39	49.71	TRUE	0	0
2027-12-17	150	124.78	CALL	0	129	49.5	TRUE	0	0
2027-12-17	155	130.95	CALL	0	27	49.21	TRUE	0	0
2027-12-17	160	129	CALL	0	240	48.85	TRUE	0	0
2027-12-17	165	125	CALL	0	105	48.43	TRUE	0	0
2027-12-17	170	111.65	CALL	0	88	47.96	TRUE	0	0
2027-12-17	175	119.71	CALL	0	74	47.74	TRUE	0	0
2027-12-17	180	118.45	CALL	1	96	46.83	TRUE	118.45	0
2027-12-17	185	113.7	CALL	0	89	47.3	TRUE	0	0
2027-12-17	190	108.81	CALL	0	83	46.98	TRUE	0	0
2027-12-17	195	114.5	CALL	0	23	46.78	TRUE	0	0
2027-12-17	200	105	CALL	0	318	46.54	TRUE	0	0
2027-12-17	210	98.27	CALL	0	69	46.58	TRUE	0	0
2027-12-17	220	100	CALL	0	283	46.07	TRUE	0	0
2027-12-17	230	83.46	CALL	0	46	45.6	TRUE	0	0
2027-12-17	240	78.7	CALL	0	82	45.08	TRUE	0	0
2027-12-17	250	82.48	CALL	0	209	45.26	TRUE	0	0
2027-12-17	260	79.9	CALL	0	97	44.73	TRUE	0	0
2027-12-17	270	75.42	CALL	0	42	44.48	TRUE	0	0
2027-12-17	280	67.34	CALL	0	52	44.17	FALSE	0	0
2027-12-17	290	62.43	CALL	1	109	42.88	FALSE	-2.56	-0.04
2027-12-17	300	54.57	CALL	0	100	43.52	FALSE	0	0
2027-12-17	310	55.3	CALL	0	190	43.47	FALSE	0	0
2027-12-17	320	51.5	CALL	0	32	43.29	FALSE	0	0
2027-12-17	330	48.9	CALL	0	37	43.01	FALSE	0	0
2027-12-17	340	23.52	CALL	0	13	42.79	FALSE	0	0
2027-12-17	350	44.58	CALL	0	30	42.46	FALSE	0	0
2027-12-17	360	0	CALL	0	0	42.56	FALSE	0	0
2027-12-17	370	0	CALL	0	0	42.38	FALSE	0	0
2027-12-17	380	0	CALL	0	0	42.12	FALSE	0	0
2027-12-17	390	0	CALL	0	0	42.11	FALSE	0	0
2027-12-17	400	32.24	CALL	0	2	41.82	FALSE	0	0
2027-12-17	410	0	CALL	0	0	41.86	FALSE	0	0
2027-12-17	65	1.64	PUT	0	59	61.71	FALSE	0	0
2027-12-17	70	1.81	PUT	0	11	56.86	FALSE	0	0
2027-12-17	75	1.78	PUT	0	32	58.74	FALSE	0	0
2027-12-17	80	2.17	PUT	0	27	53.86	FALSE	0	0
2027-12-17	85	2.37	PUT	0	21	55.65	FALSE	0	0
2027-12-17	90	2.85	PUT	0	39	54.01	FALSE	0	0
2027-12-17	95	3.78	PUT	0	12	52.38	FALSE	0	0
2027-12-17	100	3.96	PUT	0	144	51.67	FALSE	0	0
2027-12-17	105	4.53	PUT	0	19	52.27	FALSE	0	0
2027-12-17	110	5.82	PUT	0	90	51.32	FALSE	0	0
2027-12-17	115	7.13	PUT	0	41	49.33	FALSE	0	0
2027-12-17	120	7.25	PUT	0	130	48.1	FALSE	0	0
2027-12-17	125	8.51	PUT	0	64	48.8	FALSE	0	0
2027-12-17	130	7.66	PUT	0	71	47.44	FALSE	0	0
2027-12-17	135	8.89	PUT	0	110	48.68	FALSE	0	0
2027-12-17	140	9.94	PUT	0	59	48.12	FALSE	0	0
2027-12-17	145	14.25	PUT	0	41	48.69	FALSE	0	0
2027-12-17	150	11.85	PUT	0	292	47.07	FALSE	0	0
2027-12-17	155	12.95	PUT	0	123	47.64	FALSE	0	0
2027-12-17	160	14.15	PUT	0	80	47.27	FALSE	0	0
2027-12-17	165	15.5	PUT	0	122	47.15	FALSE	0	0
2027-12-17	170	17.01	PUT	0	148	46.5	FALSE	0	0
2027-12-17	175	20.37	PUT	0	43	46.08	FALSE	0	0
2027-12-17	180	19.7	PUT	0	90	46.22	FALSE	0	0
2027-12-17	185	25.9	PUT	0	57	46.46	FALSE	0	0
2027-12-17	190	26.55	PUT	0	26	45.65	FALSE	0	0
2027-12-17	195	29.65	PUT	0	11	45.57	FALSE	0	0
2027-12-17	200	25.45	PUT	0	29	45.42	FALSE	0	0
2027-12-17	210	29.6	PUT	0	70	45.09	FALSE	0	0
2027-12-17	220	33.99	PUT	0	182	44.61	FALSE	0	0
2027-12-17	230	36.44	PUT	0	37	44.09	FALSE	0	0
2027-12-17	240	41.6	PUT	0	77	43.48	FALSE	0	0
2027-12-17	250	46.1	PUT	0	26	43.8	FALSE	0	0
2027-12-17	260	52	PUT	0	4	43.2	FALSE	0	0
2027-12-17	270	72.2	PUT	0	20	43.14	FALSE	0	0
2027-12-17	280	62.45	PUT	0	207	42.8	TRUE	0	0
2027-12-17	290	104.7	PUT	0	4	42.72	TRUE	0	0
2027-12-17	300	92.75	PUT	0	10	42.34	TRUE	0	0
2027-12-17	310	98.05	PUT	0	38	42.23	TRUE	0	0
2027-12-17	320	105.99	PUT	0	1	41.93	TRUE	0	0
2027-12-17	330	0	PUT	0	0	41.67	TRUE	0	0
2027-12-17	340	0	PUT	0	0	41.82	TRUE	0	0
2027-12-17	350	0	PUT	0	0	41.47	TRUE	0	0
2027-12-17	360	0	PUT	0	0	41.52	TRUE	0	0
2027-12-17	370	0	PUT	0	0	41.03	TRUE	0	0
2027-12-17	380	0	PUT	0	0	41.12	TRUE	0	0
2027-12-17	390	0	PUT	0	0	40.52	TRUE	0	0
2027-12-17	400	146.35	PUT	0	1	40.9	TRUE	0	0
2027-12-17	410	153.9	PUT	2	0	41.43	TRUE	153.9	0
2028-01-21	100	176.75	CALL	0	8	54.73	TRUE	0	0
2028-01-21	105	0	CALL	0	0	54.22	TRUE	0	0
2028-01-21	110	0	CALL	0	0	53	TRUE	0	0
2028-01-21	115	136.2	CALL	0	3	52.91	TRUE	0	0
2028-01-21	120	132.4	CALL	0	5	52.16	TRUE	0	0
2028-01-21	125	105.21	CALL	0	6	51.37	TRUE	0	0
2028-01-21	130	122	CALL	0	2	50.99	TRUE	0	0
2028-01-21	135	0	CALL	0	0	50.92	TRUE	0	0
2028-01-21	140	112	CALL	0	2	50.26	TRUE	0	0
2028-01-21	145	105.27	CALL	0	0	49.82	TRUE	0	0
2028-01-21	150	131.25	CALL	0	34	49.18	TRUE	0	0
2028-01-21	155	0	CALL	0	0	49.19	TRUE	0	0
2028-01-21	160	98.95	CALL	0	9	48.94	TRUE	0	0
2028-01-21	165	95.05	CALL	0	4	48.16	TRUE	0	0
2028-01-21	170	83.6	CALL	0	21	48.39	TRUE	0	0
2028-01-21	175	122.95	CALL	1	32	47.2	TRUE	122.95	0
2028-01-21	180	118.15	CALL	1	24	47.79	TRUE	118.15	0
2028-01-21	185	115.1	CALL	1	27	47.63	TRUE	115.1	0
2028-01-21	190	111.91	CALL	0	34	47.44	TRUE	0	0
2028-01-21	195	108.91	CALL	0	45	47.2	TRUE	0	0
2028-01-21	200	105.35	CALL	2	51	46.91	TRUE	-6.83	-0.06
2028-01-21	210	96.56	CALL	0	13	46.42	TRUE	0	0
2028-01-21	220	100.98	CALL	0	163	45.98	TRUE	0	0
2028-01-21	230	90	CALL	0	70	45.57	TRUE	0	0
2028-01-21	240	85.05	CALL	1	52	43.7	TRUE	-4	-0.04
2028-01-21	250	82.13	CALL	0	33	44.7	TRUE	0	0
2028-01-21	260	77	CALL	7	31	44.06	TRUE	1.28	0.02
2028-01-21	270	73.3	CALL	6	70	44.21	TRUE	1.65	0.02
2028-01-21	280	67.21	CALL	0	23	44.15	FALSE	0	0
2028-01-21	290	61.5	CALL	0	11	43.81	FALSE	0	0
2028-01-21	300	59.89	CALL	1	59	42.29	FALSE	59.89	0
2028-01-21	310	61.5	CALL	0	9	43.37	FALSE	0	0
2028-01-21	320	53.9	CALL	0	89	43.3	FALSE	0	0
2028-01-21	330	50.81	CALL	0	59	42.86	FALSE	0	0
2028-01-21	340	47.95	CALL	0	75	42.81	FALSE	0	0
2028-01-21	350	45	CALL	0	149	42.82	FALSE	0	0
2028-01-21	360	42.3	CALL	0	1	42.42	FALSE	0	0
2028-01-21	370	0	CALL	0	0	42.26	FALSE	0	0
2028-01-21	380	0	CALL	0	0	42.18	FALSE	0	0
2028-01-21	390	0	CALL	0	0	42.02	FALSE	0	0
2028-01-21	400	34.6	CALL	0	1	42.14	FALSE	0	0
2028-01-21	410	0	CALL	0	0	41.7	FALSE	0	0
2028-01-21	100	4.2	PUT	0	134	51.24	FALSE	0	0
2028-01-21	105	4.73	PUT	0	5	52.9	FALSE	0	0
2028-01-21	110	7.7	PUT	0	22	51.54	FALSE	0	0
2028-01-21	115	7.41	PUT	0	30	49.96	FALSE	0	0
2028-01-21	120	8.63	PUT	0	56	48.44	FALSE	0	0
2028-01-21	125	8.44	PUT	0	4	49.99	FALSE	0	0
2028-01-21	130	9.5	PUT	0	1	48.04	FALSE	0	0
2028-01-21	135	10	PUT	0	19	48.58	FALSE	0	0
2028-01-21	140	10.44	PUT	0	21	48.63	FALSE	0	0
2028-01-21	145	14.85	PUT	0	4	48.41	FALSE	0	0
2028-01-21	150	12.14	PUT	0	110	48.1	FALSE	0	0
2028-01-21	155	17	PUT	0	52	47.31	FALSE	0	0
2028-01-21	160	14.5	PUT	0	112	47.57	FALSE	0	0
2028-01-21	165	19	PUT	0	43	46.84	FALSE	0	0
2028-01-21	170	16.8	PUT	0	97	46.63	FALSE	0	0
2028-01-21	175	18.96	PUT	2	79	46.58	FALSE	18.96	0
2028-01-21	180	19.8	PUT	2	49	45.65	FALSE	0.57	0.03
2028-01-21	185	21.24	PUT	0	11	46.18	FALSE	0	0
2028-01-21	190	23.24	PUT	1	26	45.54	FALSE	-0.07	-0
2028-01-21	195	25.95	PUT	0	11	45.42	FALSE	0	0
2028-01-21	200	26.53	PUT	0	43	45.35	FALSE	0	0
2028-01-21	210	31.06	PUT	0	30	44.94	FALSE	0	0
2028-01-21	220	34.2	PUT	3	70	44.36	FALSE	-0.6	-0.02
2028-01-21	230	38.74	PUT	1	50	44.3	FALSE	38.74	0
2028-01-21	240	45	PUT	0	22	43.47	FALSE	0	0
2028-01-21	250	49	PUT	1	10	43.25	FALSE	49	0
2028-01-21	260	52.7	PUT	0	44	43.13	FALSE	0	0
2028-01-21	270	73.4	PUT	0	42	42.69	FALSE	0	0
2028-01-21	280	61.6	PUT	0	41	42.53	TRUE	0	0
2028-01-21	290	70.8	PUT	1	0	43.71	TRUE	70.8	0
2028-01-21	300	93	PUT	0	0	42.32	TRUE	0	0
2028-01-21	310	0	PUT	0	0	42.19	TRUE	0	0
2028-01-21	320	0	PUT	0	0	41.92	TRUE	0	0
2028-01-21	330	108.48	PUT	0	14	41.67	TRUE	0	0
2028-01-21	340	0	PUT	0	0	41.64	TRUE	0	0
2028-01-21	350	0	PUT	0	0	41.49	TRUE	0	0
2028-01-21	360	0	PUT	0	0	41.2	TRUE	0	0
2028-01-21	370	0	PUT	0	0	41.19	TRUE	0	0
2028-01-21	380	0	PUT	0	0	40.87	TRUE	0	0
2028-01-21	390	0	PUT	0	0	40.91	TRUE	0	0
2028-01-21	400	0	PUT	0	0	40.67	TRUE	0	0
2028-01-21	410	0	PUT	0	0	40.55	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)