MusthInsider

Latest On Alibaba Group Holding Limited (BABA):

Updated on: March 18, 2021

Date/Time	Type	Description	Signal
2023-12-20 04:55 EST	Dividend	A dividend of $1 has been announced on Nov 16, 2023. It will be paid Jan 18, 2024 with an ex-dividend date of Dec 20, 2023.	Neutral
2023-05-31 12:34 EST	News	Alibaba: Spin-Offs As Catalyst To Unlock Value (Rating Upgrade)	N/A
2023-05-30 22:17 EST	News	China saw launch of 79 AI large language models since 2020 - report	N/A
2023-05-30 22:17 EST	News	Alibaba: What The West Gets Wrong About China	N/A
2023-05-26 18:42 EST	News	Alibaba: Like Amazon, But Better	N/A
2023-05-26 04:04 EST	News	Alibaba: Beijing Goes All In	N/A
2023-05-25 14:01 EST	News	Chinese tech stocks slip even as Weibo reports strong Q1, Alibaba signals more hiring	N/A
2023-05-24 23:57 EST	News	Why Isn't Everything So Obvious With Alibaba's Future	N/A
2023-05-23 19:47 EST	News	Alibaba reportedly cutting 7% of jobs in cloud unit on track toward IPO	N/A
2023-05-23 19:47 EST	News	Alibaba: Deep Value With IPOs Ready To Launch	N/A
2023-05-22 14:42 EST	News	Alibaba: Significant Discount To Sum-Of-The-Parts Valuation Not Warranted	N/A
2023-05-22 01:10 EST	News	Alibaba: 6 Degrees Of Separation	N/A
2023-05-22 01:10 EST	News	Alibaba: Navigating A Disappointing Quarter, Approaching The Ninth Inning	N/A
2023-05-21 09:27 EST	News	Alibaba: Pessimistic Investors Send Another Buying Signal	N/A
2023-05-19 17:21 EST	News	Alibaba Is Undervalued After Strong Earnings And 3 IPOs In The Pipeline	N/A
2023-05-19 17:20 EST	News	Alibaba's Q4: Cloud Spin-Off Incoming	N/A
2023-05-19 17:20 EST	News	Alibaba slips, JP Morgan says Q4 results a 'philosophical' strategy change	N/A
2023-05-18 13:02 EST	News	Alibaba Non-GAAP EPADS of $1.56 beats by $0.21, revenue of $30.32B beats by $410M	N/A
2023-05-18 13:02 EST	News	Alibaba Beats Fiscal Q4 Earnings, I'll Keep Holding	N/A
2023-05-18 13:02 EST	News	Alibaba leads Chinese tech stocks lower after Q4 results, cloud spin-off	N/A
2023-05-18 13:02 EST	News	Alibaba Fiscal Q4 2023: Boom Or Bust Depends On FY 2024	N/A
2023-05-18 13:02 EST	News	Alibaba Demolishes Fiscal Q4 Earnings Estimates	N/A
2023-05-18 13:01 EST	News	Alibaba: Back On Track In Fiscal Q4	N/A
2023-05-18 13:01 EST	News	Alibaba Group Holding Limited (BABA) Q4 2023 Earnings Call Transcript	N/A
2023-05-17 23:54 EST	News	Alibaba Q4 2023 earnings on deck, what to expect	N/A
2023-05-17 10:15 EST	News	Alibaba Could Surprise Wall Street With Strong Tailwinds	N/A
2023-05-16 06:27 EST	News	Daniel Loeb's Third Point amasses new stakes in Alphabet, Micron, AMD, Alibaba	N/A
2023-05-15 16:58 EST	News	Alibaba: Beijing Clamps Down Again, As 'Uninvestable' Fears Return	N/A
2023-05-15 16:58 EST	News	Alibaba leads Chinese tech stocks higher, says 'huge' Taobao investments coming	N/A
2023-05-15 03:29 EST	News	Alibaba: Likely To Beat Earnings And Reward Investors	N/A
2023-05-13 08:57 EST	News	Alibaba FQ4: 3 Upcoming Catalysts For A Major Rebound	N/A
2023-05-12 16:36 EST	News	Forget Alibaba And Take A Look At Kaspi Instead	N/A
2023-05-11 12:34 EST	News	Chinese tech stocks move higher after strong Q1 from JD.com	N/A
2023-05-10 22:28 EST	News	Chinese tech stocks slip as US watchdog finds 'unacceptable' problems with audits	N/A
2023-05-09 06:05 EST	News	Alibaba: Beijing Serves A 30%+ Restructuring Opportunity	N/A
2023-05-09 06:05 EST	News	Alibaba's International Business Set For Growing Pains With Spinoff, Separate Listing	N/A
2023-05-05 20:34 EST	News	Alibaba: The Changing Narrative	N/A
2023-05-04 18:40 EST	News	Alibaba, PDD lead broad Chinese stock gains	N/A
2023-05-04 18:40 EST	News	Alibaba: 2 Catalysts In Play For Over 50% Upside	N/A
2023-04-25 23:21 EST	News	Alibaba shares lead Chinese tech losses as senators call for cloud sanctions	N/A
2023-04-20 15:26 EST	News	Alibaba, Baidu losses lead weak day for Chinese Internet companies	N/A
2023-04-20 04:07 EST	News	Alibaba: Irresistible According To Buffett's 10x EBT Rule	N/A
2023-04-18 16:58 EST	News	Alibaba pops as China said to substantially reduce fine, charges on Ant Group	N/A
2023-04-15 21:51 EST	News	Alibaba: Don't Let Beijing Or SoftBank Rain On The Parade	N/A
2023-04-14 18:49 EST	News	Alibaba: With The New Reorganization, New Investors Might Benefit Too	N/A
2023-04-14 18:49 EST	News	Buy Alibaba's Core Business, Get Cloud 'For Free'	N/A
2023-04-13 12:37 EST	News	SoftBank sells most of its remaining Alibaba stake amid decline in its technology investment, limits China exposure	N/A
2023-04-13 12:37 EST	News	Alibaba: SoftBank Sale Implications	N/A
2023-04-13 12:37 EST	News	Alibaba: SoftBank Runs, But You Shouldn't	N/A
2023-04-13 12:37 EST	News	Alibaba Stock Will Remain Cheap One Year From Now	N/A

About Alibaba Group Holding Limited (BABA):

Alibaba Group Holding Limited, through its subsidiaries, provides online and mobile commerce businesses in the People's Republic of China and internationally. It operates through four segments: Core Commerce, Cloud Computing, Digital Media and Entertainment, and Innovation Initiatives and Others. The company operates Taobao Marketplace, a mobile commerce destination; Tmall, a third-party online and mobile commerce platform for brands and retailers; Alibaba Health Internet platforms for pharmaceutical and healthcare products; Alimama, a monetization platform; 1688.com and Alibaba.com, which are online wholesale marketplaces; AliExpress, a retail marketplace; Lazada, an e-commerce platform; and Tmall Global, an import e-commerce platform. It also operates Lingshoutong, a digital sourcing platform; Cainiao Network logistic services platform; Ele.me, a delivery and local services platform; Koubei, a restaurant and local services guide platform; and Fliggy, an online travel platform. In addition, the company offers pay-for-performance and display marketing services; and Taobao Ad Network and Exchange, a real-time bidding online marketing exchange. Further, it provides elastic computing, database, storage, virtualization network, large-scale computing, security, management and application, big data analytics, and Internet of Things and other services for enterprises; payment and escrow services; and movies, television series, variety shows, animations, and other video content. Additionally, the company operates Youku, an online video platform; Alibaba Pictures and other content platforms that provide online videos, films, live events, news feeds, literature, music, and others; Amap, a mobile digital map, navigation, and real-time traffic information app; DingTalk, a business efficiency app; and Tmall Genie, an AI-powered smart speaker. The company was founded in 1999 and is based in Hangzhou, the People's Republic of China.

See Advanced Chart

General

Name Alibaba Group Holding Limited
Symbol BABA
Type Common Stock
Exchange NYSE
Currency USD
Country USA
SectorConsumer Cyclical
IndustryInternet Retail
Full Time Employees 252,084
Fiscal Year EndMarch
IPO Date2014-09-19
Gic SectorConsumer Discretionary
Gic GroupRetailing
Gic IndustryInternet & Direct Marketing Retail
Gic SubIndustryInternet & Direct Marketing Retail
Web URLhttp://www.alibabagroup.com

Valuation

Trailing PE 25.4
Forward PE 19.42
Price/Sales (Trailing 12 Mt.) 6.46
Price/Book (Most Recent Quarter) 4.39
Enterprise Value Revenue 0.88
Enterprise Value EBITDA 3.01

Financials

Most Recent Quarter 2020-12-31
Current Year EPS Estimate $10.31
Next Year EPS Estimate $12.03
Next Quarter EPS Estimate $2.03
Profit Margin 25%
Return on Assets 5%
Return on Equity 16%
Earnings Per Share $9.31
Revenue Per Share $0
Gross Profit 230 billion
Quarterly Earnings Growth 36.9%

ESG Rating

Rating Date 2019-01-01
ESG Score 28.21
Environment Score 4.34
Social Score 15.2
Governance Score 10.67
Controversy Level 2

Highlights

Market Capitalization 652.76 billion
PE Ratio 12.76
PEG Ratio 0.88
Analyst Target Price $325.36
Book Value Per Share $24.80

Share Statistics

Shares Outstanding 2.71 billion
Shares Float 1.87 billion
% Held by Insiders 23%
% Held by Institutions 43.86%
Shares Short 41.76 million
Shares Short Prior Month 41.59 million
Short Ratio 2.68
Short % of Shares Outstanding 2%

Technicals

Beta 0.88
52 Week High $319.32
52 Week Low $169.95
50 Day Moving Average 250.5
200 Day Moving Average 266.77

Dividends

Dividend Date N/A
ExDividend Date N/A
Dividend Yield 1.45%

Alibaba Group Holding Limited (BABA) Dividend Calendar:

Ex-Dividend Date	Payment Date	Record Date	Declared Date	Amount

Alibaba Group Holding Limited (BABA) 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
2020-12-31	2021-02-02	$N/A	$3.41	$3.20	6.61%
2020-09-30	2020-11-05	$N/A	$2.72	$2.09	30.1%
2020-06-30	2020-08-20	$N/A	$2.14	$1.96	9.33%
2020-03-31	2020-05-22	$114.31 billion	$1.29	$0.86	50.75%
2019-12-31	2020-02-13	$23.19 billion	$2.61	$2.25	15.67%
2019-09-30	2019-11-01	$16.65 billion	$1.86	$1.51	23.2%
2019-06-30	2019-08-15	$16.77 billion	$1.78	$1.48	20.23%
2019-03-31	2019-05-15	$13.93 billion	$1.25	$0.95	31.87%
2018-12-31	2019-01-30	$17.05 billion	$1.82	$1.71	6.41%
2018-09-30	2018-11-02	$12.4 billion	$1.39	$1.10	26.21%
2018-06-30	2018-08-23	$12.14 billion	$1.17	$1.21	-3.65%
2018-03-31	2018-05-04	$9.86 billion	$0.90	$0.87	3.44%
2017-12-31	2018-02-01	$13.12 billion	$1.68	$1.70	-1.07%
2017-09-30	2017-11-02	$8.43 billion	$1.30	$1.04	25.14%
2017-06-30	2017-08-17	$7.4 billion	$1.19	$0.93	27.49%
2017-03-31	2017-05-18	$5.75 billion	$0.63	$0.66	-3.82%
2016-12-31	2017-01-24	$7.28 billion	$1.32	$1.13	16.93%
2016-09-30	2016-11-02	$5.13 billion	$0.78	$0.70	11.87%
2016-06-30	2016-08-11	$4.84 billion	$0.74	$0.63	17.54%
2016-03-31	2016-05-05	$3.81 billion	$0.46	$0.56	-17.6%
2015-12-31	2016-01-28	$5.21 billion	$0.98	$0.88	11.2%
2015-09-30	2015-10-27	$3.41 billion	$3.63	$3.42	6.14%
2015-06-30	2015-08-12	$3.27 billion	$3.68	$3.67	0.27%
2015-03-31	2015-05-07	$2.82 billion	$2.98	$2.61	14.18%
2014-12-31	2015-01-29	$4.16 billion	$5.03	$4.66	7.94%
2014-09-30	2014-11-04	$2.77 billion	$2.76	$2.76	0%

Alibaba Group Holding Limited (BABA) 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

Alibaba Group Holding Limited (BABA) Chart:

Alibaba Group Holding Limited (BABA) News:

Below you will find a list of latest news for Alibaba Group Holding Limited (BABA) from major news sources. You can filter the results to only show news from a specific source.

No recent news available

Alibaba Group Holding Limited (BABA) 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	Strike	Last Price	Type	Volume	Open Interest	Implied Volatility	In The Money	Change	Change Percent
2024-04-26	40	0	CALL	0	0	220.64	TRUE	0	0
2024-04-26	45	0	CALL	0	0	178.45	TRUE	0	0
2024-04-26	50	0	CALL	0	0	129.99	TRUE	0	0
2024-04-26	55	14.54	CALL	3	11	93.2	TRUE	0.24	0.02
2024-04-26	57	0	CALL	0	0	80.64	TRUE	0	0
2024-04-26	58	0	CALL	0	0	92.03	TRUE	0	0
2024-04-26	59	12.9	CALL	0	1	107.44	TRUE	0	0
2024-04-26	60	9	CALL	39	173	62.17	TRUE	0.05	0.01
2024-04-26	61	9.1	CALL	0	26	67.62	TRUE	0	0
2024-04-26	62	7.29	CALL	12	3	68.5	TRUE	7.29	0
2024-04-26	63	7	CALL	0	55	49.27	TRUE	0	0
2024-04-26	64	5.15	CALL	100	20	46.78	TRUE	-0.25	-0.05
2024-04-26	65	4.13	CALL	147	252	38.7	TRUE	-0.11	-0.03
2024-04-26	66	3.33	CALL	101	134	36.35	TRUE	-0.3	-0.08
2024-04-26	67	2.49	CALL	210	548	35.99	TRUE	-0.26	-0.09
2024-04-26	68	1.76	CALL	182	345	33.72	TRUE	-0.22	-0.11
2024-04-26	69	1.19	CALL	706	1046	32.86	FALSE	-0.21	-0.15
2024-04-26	70	0.8	CALL	4851	2254	33.49	FALSE	-0.14	-0.15
2024-04-26	71	0.53	CALL	1235	1334	34.46	FALSE	-0.1	-0.16
2024-04-26	72	0.33	CALL	1067	2322	34.87	FALSE	-0.07	-0.18
2024-04-26	73	0.21	CALL	671	2172	35.88	FALSE	-0.05	-0.19
2024-04-26	74	0.15	CALL	816	2688	38.05	FALSE	-0.03	-0.17
2024-04-26	75	0.1	CALL	849	5474	39.41	FALSE	-0.02	-0.17
2024-04-26	76	0.07	CALL	689	3312	41.09	FALSE	-0.02	-0.22
2024-04-26	77	0.05	CALL	965	1263	42.78	FALSE	-0.02	-0.29
2024-04-26	78	0.05	CALL	229	3979	46.81	FALSE	0	0
2024-04-26	79	0.04	CALL	45	1546	48.96	FALSE	0	0
2024-04-26	80	0.03	CALL	167	3066	50.5	FALSE	-0.01	-0.25
2024-04-26	81	0.02	CALL	1	405	51.14	FALSE	-0.02	-0.5
2024-04-26	82	0.04	CALL	0	1273	57.48	FALSE	0	0
2024-04-26	83	0.03	CALL	400	670	60.85	FALSE	-0.02	-0.4
2024-04-26	84	0.02	CALL	1	270	60.87	FALSE	0	0
2024-04-26	85	0.02	CALL	0	1070	0	FALSE	0	0
2024-04-26	86	0.01	CALL	30	73	61.91	FALSE	0.01	0
2024-04-26	87	0.01	CALL	30	69	64.74	FALSE	0	0
2024-04-26	88	0.03	CALL	0	50	0	FALSE	0	0
2024-04-26	89	0.06	CALL	0	7	0	FALSE	0	0
2024-04-26	90	0.01	CALL	8	3843	72.94	FALSE	0	0
2024-04-26	95	0.01	CALL	0	220	0	FALSE	0	0
2024-04-26	100	0.04	CALL	0	239	0	FALSE	0	0
2024-04-26	105	0.1	CALL	0	3	0	FALSE	0	0
2024-04-26	110	0	CALL	0	0	0	FALSE	0	0
2024-04-26	115	0	CALL	0	0	0	FALSE	0	0
2024-04-26	120	0	CALL	0	0	0	FALSE	0	0
2024-04-26	125	0	CALL	0	0	0	FALSE	0	0
2024-04-26	130	0	CALL	0	0	0	FALSE	0	0
2024-04-26	135	0.01	CALL	0	7	0	FALSE	0	0
2024-04-26	140	0.03	CALL	0	3	0	FALSE	0	0
2024-04-26	40	0	PUT	0	0	0	FALSE	0	0
2024-04-26	45	0	PUT	0	0	0	FALSE	0	0
2024-04-26	50	0	PUT	0	0	0	FALSE	0	0
2024-04-26	55	0.01	PUT	2	0	64.21	FALSE	0.01	0
2024-04-26	57	0	PUT	0	0	0	FALSE	0	0
2024-04-26	58	0	PUT	0	0	0	FALSE	0	0
2024-04-26	59	0	PUT	0	0	0	FALSE	0	0
2024-04-26	60	0.03	PUT	7	110	48.11	FALSE	0	0
2024-04-26	61	0	PUT	0	0	41.95	FALSE	0	0
2024-04-26	62	0.05	PUT	15	92	41.55	FALSE	0.01	0.25
2024-04-26	63	0.06	PUT	11	3421	37.51	FALSE	0	0
2024-04-26	64	0.09	PUT	131	1181	34.91	FALSE	-0.02	-0.18
2024-04-26	65	0.15	PUT	86	2624	33.07	FALSE	-0.03	-0.17
2024-04-26	66	0.27	PUT	30	693	32.14	FALSE	-0.05	-0.16
2024-04-26	67	0.48	PUT	375	768	31.74	FALSE	-0.06	-0.11
2024-04-26	68	0.76	PUT	654	2634	30.32	FALSE	-0.11	-0.13
2024-04-26	69	1.16	PUT	1656	1685	30.69	TRUE	-0.19	-0.14
2024-04-26	70	1.76	PUT	806	2164	30.66	TRUE	-0.11	-0.06
2024-04-26	71	2.57	PUT	60	1056	31.85	TRUE	0.04	0.02
2024-04-26	72	3.35	PUT	137	3011	30.73	TRUE	-0.05	-0.01
2024-04-26	73	4.25	PUT	67	589	31.47	TRUE	0.07	0.02
2024-04-26	74	4.8	PUT	10	212	30.61	TRUE	-0.35	-0.07
2024-04-26	75	6.19	PUT	15	695	36.82	TRUE	0.09	0.01
2024-04-26	76	6.64	PUT	5	105	52.16	TRUE	-0.11	-0.02
2024-04-26	77	7.6	PUT	1	66	123.82	TRUE	-0.2	-0.03
2024-04-26	78	8.6	PUT	4	0	63.88	TRUE	-0.35	-0.04
2024-04-26	79	7.73	PUT	0	0	39.47	TRUE	0	0
2024-04-26	80	11	PUT	5	2	95.74	TRUE	0.1	0.01
2024-04-26	81	12.1	PUT	1	0	98.64	TRUE	12.1	0
2024-04-26	82	13	PUT	7	0	106.23	TRUE	13	0
2024-04-26	83	14	PUT	4	0	108.73	TRUE	14	0
2024-04-26	84	0	PUT	0	0	118.71	TRUE	0	0
2024-04-26	85	14.65	PUT	0	0	90.87	TRUE	0	0
2024-04-26	86	17.05	PUT	3	0	125.68	TRUE	17.05	0
2024-04-26	87	18.05	PUT	1	0	130.28	TRUE	18.05	0
2024-04-26	88	19.05	PUT	1	0	131.95	TRUE	19.05	0
2024-04-26	89	18.13	PUT	0	0	155.83	TRUE	0	0
2024-04-26	90	16.85	PUT	0	0	115.12	TRUE	0	0
2024-04-26	95	20.84	PUT	0	0	121.17	TRUE	0	0
2024-04-26	100	27.8	PUT	0	0	136.96	TRUE	0	0
2024-04-26	105	32.7	PUT	0	0	151.72	TRUE	0	0
2024-04-26	110	0	PUT	0	0	165.58	TRUE	0	0
2024-04-26	115	0	PUT	0	0	227.69	TRUE	0	0
2024-04-26	120	0	PUT	0	0	191.05	TRUE	0	0
2024-04-26	125	0	PUT	0	0	219	TRUE	0	0
2024-04-26	130	0	PUT	0	0	259.11	TRUE	0	0
2024-04-26	135	0	PUT	0	0	224.76	TRUE	0	0
2024-04-26	140	0	PUT	0	0	235.01	TRUE	0	0
2024-05-03	40	32.52	CALL	0	5	134.91	TRUE	0	0
2024-05-03	45	0	CALL	0	0	132.45	TRUE	0	0
2024-05-03	50	0	CALL	0	0	97.99	TRUE	0	0
2024-05-03	55	14.72	CALL	93	129	71.03	TRUE	14.72	0
2024-05-03	57	0	CALL	0	0	63.31	TRUE	0	0
2024-05-03	58	0	CALL	0	0	67.95	TRUE	0	0
2024-05-03	59	10.24	CALL	25	26	55.3	TRUE	10.24	0
2024-05-03	60	9.23	CALL	10	18	56.72	TRUE	9.23	0
2024-05-03	61	0	CALL	0	0	48.14	TRUE	0	0
2024-05-03	62	11	CALL	0	2	43.22	TRUE	0	0
2024-05-03	63	6.75	CALL	1	0	41.1	TRUE	6.75	0
2024-05-03	64	5.86	CALL	0	53	37.52	TRUE	0	0
2024-05-03	65	4.44	CALL	93	156	36.68	TRUE	-0.11	-0.02
2024-05-03	66	3.77	CALL	12	43	35.09	TRUE	-0.13	-0.03
2024-05-03	67	2.98	CALL	1042	225	33.79	TRUE	-0.22	-0.07
2024-05-03	68	2.31	CALL	28	45	33.14	TRUE	-0.02	-0.01
2024-05-03	69	1.72	CALL	278	197	33.14	FALSE	-0.13	-0.07
2024-05-03	70	1.26	CALL	507	1301	32.6	FALSE	-0.09	-0.07
2024-05-03	71	0.97	CALL	101	570	31.88	FALSE	-0.01	-0.01
2024-05-03	72	0.67	CALL	322	2566	33.14	FALSE	-0.06	-0.08
2024-05-03	73	0.5	CALL	69	600	34.09	FALSE	-0.04	-0.07
2024-05-03	74	0.35	CALL	274	1144	34.32	FALSE	-0.04	-0.1
2024-05-03	75	0.26	CALL	359	2427	35.29	FALSE	-0.03	-0.1
2024-05-03	76	0.19	CALL	63	811	36.08	FALSE	-0.04	-0.17
2024-05-03	77	0.15	CALL	166	848	37.5	FALSE	-0.02	-0.12
2024-05-03	78	0.1	CALL	68	2427	38.58	FALSE	-0.03	-0.23
2024-05-03	79	0.09	CALL	33	919	39.75	FALSE	-0.01	-0.1
2024-05-03	80	0.08	CALL	543	827	41.76	FALSE	-0.02	-0.2
2024-05-03	81	0.06	CALL	2	235	42.44	FALSE	-0.02	-0.25
2024-05-03	82	0.08	CALL	35	210	47.27	FALSE	0.08	0
2024-05-03	83	0.07	CALL	0	392	45.6	FALSE	0	0
2024-05-03	84	0.15	CALL	0	377	46.35	FALSE	0	0
2024-05-03	85	0.06	CALL	5	2119	52.64	FALSE	0.01	0.2
2024-05-03	86	0.03	CALL	0	51	53.6	FALSE	0	0
2024-05-03	87	0.08	CALL	0	20	56.71	FALSE	0	0
2024-05-03	90	0.01	CALL	0	49	0	FALSE	0	0
2024-05-03	95	0	CALL	0	0	0	FALSE	0	0
2024-05-03	100	0.03	CALL	0	34	0	FALSE	0	0
2024-05-03	105	0	CALL	0	0	0	FALSE	0	0
2024-05-03	110	0.06	CALL	0	1	0	FALSE	0	0
2024-05-03	115	0	CALL	0	0	0	FALSE	0	0
2024-05-03	120	0	CALL	0	0	0	FALSE	0	0
2024-05-03	125	0	CALL	0	0	0	FALSE	0	0
2024-05-03	130	0	CALL	0	0	0	FALSE	0	0
2024-05-03	135	0	CALL	0	0	0	FALSE	0	0
2024-05-03	140	0.05	CALL	0	5	0	FALSE	0	0
2024-05-03	40	0	PUT	0	0	0	FALSE	0	0
2024-05-03	45	0.03	PUT	0	1	0	FALSE	0	0
2024-05-03	50	0.03	PUT	0	2	0	FALSE	0	0
2024-05-03	55	0.04	PUT	2	7	54.2	FALSE	0.04	0
2024-05-03	57	0	PUT	0	0	49.71	FALSE	0	0
2024-05-03	58	0.05	PUT	2	0	44.45	FALSE	0.05	0
2024-05-03	59	0.1	PUT	0	2	43.05	FALSE	0	0
2024-05-03	60	0.05	PUT	408	1687	36.88	FALSE	0	0
2024-05-03	61	0.08	PUT	1	2	36.08	FALSE	0.01	0.14
2024-05-03	62	0.11	PUT	5	82	34.27	FALSE	0	0
2024-05-03	63	0.16	PUT	17	462	32.85	FALSE	-0.01	-0.06
2024-05-03	64	0.22	PUT	26	487	30.94	FALSE	0.22	0
2024-05-03	65	0.33	PUT	55	4387	29.81	FALSE	-0.06	-0.15
2024-05-03	66	0.54	PUT	61	565	29.98	FALSE	-0.06	-0.1
2024-05-03	67	0.82	PUT	285	691	29.88	FALSE	-0.02	-0.02
2024-05-03	68	1.16	PUT	36	778	29.19	FALSE	-0.07	-0.06
2024-05-03	69	1.6	PUT	65	677	28.59	TRUE	-0.04	-0.02
2024-05-03	70	2.27	PUT	86	613	29.09	TRUE	0.07	0.03
2024-05-03	71	2.86	PUT	51	228	28.93	TRUE	0.2	0.08
2024-05-03	72	3.59	PUT	64	429	28.36	TRUE	0.04	0.01
2024-05-03	73	4.05	PUT	1	339	28.6	TRUE	-0.33	-0.08
2024-05-03	74	4.85	PUT	8	329	29.36	TRUE	4.85	0
2024-05-03	75	6.19	PUT	85	442	26.18	TRUE	0.02	0
2024-05-03	76	6.82	PUT	4	139	61.45	TRUE	-0.15	-0.02
2024-05-03	77	8.1	PUT	5	118	36.73	TRUE	8.1	0
2024-05-03	78	9.1	PUT	3	27	36.55	TRUE	9.1	0
2024-05-03	79	9.15	PUT	0	0	56.28	TRUE	0	0
2024-05-03	80	11.08	PUT	2	16	98.63	TRUE	0.05	0
2024-05-03	81	0	PUT	0	0	81.74	TRUE	0	0
2024-05-03	82	13.07	PUT	2	0	65.88	TRUE	13.07	0
2024-05-03	83	10.02	PUT	0	0	57.23	TRUE	0	0
2024-05-03	84	12.41	PUT	0	0	60.17	TRUE	0	0
2024-05-03	85	14.65	PUT	0	0	43.25	TRUE	0	0
2024-05-03	86	15.65	PUT	0	0	98.81	TRUE	0	0
2024-05-03	87	16.65	PUT	0	0	98.88	TRUE	0	0
2024-05-03	90	18.4	PUT	0	0	74.52	TRUE	0	0
2024-05-03	95	26.04	PUT	3	0	104.49	TRUE	26.04	0
2024-05-03	100	27.5	PUT	0	0	92.34	TRUE	0	0
2024-05-03	105	0	PUT	0	0	106.09	TRUE	0	0
2024-05-03	110	0	PUT	0	0	112.52	TRUE	0	0
2024-05-03	115	0	PUT	0	0	125.47	TRUE	0	0
2024-05-03	120	0	PUT	0	0	120.14	TRUE	0	0
2024-05-03	125	0	PUT	0	0	128.23	TRUE	0	0
2024-05-03	130	0	PUT	0	0	147.03	TRUE	0	0
2024-05-03	135	0	PUT	0	0	149.81	TRUE	0	0
2024-05-03	140	0	PUT	0	0	181.75	TRUE	0	0
2024-05-10	40	0	CALL	0	0	125.5	TRUE	0	0
2024-05-10	45	0	CALL	0	0	105.38	TRUE	0	0
2024-05-10	50	0	CALL	0	0	85.81	TRUE	0	0
2024-05-10	55	20.09	CALL	0	1	61.52	TRUE	0	0
2024-05-10	57	0	CALL	0	0	56.98	TRUE	0	0
2024-05-10	58	0	CALL	0	0	81.33	TRUE	0	0
2024-05-10	59	0	CALL	0	0	52.44	TRUE	0	0
2024-05-10	60	9.35	CALL	10	23	50.55	TRUE	-0.03	-0
2024-05-10	61	0	CALL	0	0	43.02	TRUE	0	0
2024-05-10	62	7.44	CALL	50	43	44.11	TRUE	7.44	0
2024-05-10	63	0	CALL	0	0	38.49	TRUE	0	0
2024-05-10	64	9.15	CALL	0	5	36.76	TRUE	0	0
2024-05-10	65	5.35	CALL	0	869	34.92	TRUE	0	0
2024-05-10	66	3.92	CALL	6	6	34.12	TRUE	-0.21	-0.05
2024-05-10	67	3.82	CALL	0	49	33.78	TRUE	0	0
2024-05-10	68	2.66	CALL	844	661	33.65	TRUE	-0.07	-0.03
2024-05-10	69	2.15	CALL	264	185	33.11	FALSE	-0.04	-0.02
2024-05-10	70	1.7	CALL	431	1267	32.07	FALSE	-0.04	-0.02
2024-05-10	71	1.27	CALL	466	791	32.49	FALSE	-0.1	-0.07
2024-05-10	72	0.98	CALL	115	1219	32.68	FALSE	-0.11	-0.1
2024-05-10	73	0.76	CALL	272	740	33.14	FALSE	-0.1	-0.12
2024-05-10	74	0.58	CALL	39	218	33.48	FALSE	-0.08	-0.12
2024-05-10	75	0.46	CALL	414	2509	33.96	FALSE	-0.04	-0.08
2024-05-10	76	0.35	CALL	6	1465	34.74	FALSE	-0.05	-0.13
2024-05-10	77	0.3	CALL	55	1078	35.14	FALSE	-0.02	-0.06
2024-05-10	78	0.24	CALL	9	1009	37.13	FALSE	-0.04	-0.14
2024-05-10	79	0.18	CALL	26	482	37.36	FALSE	-0.03	-0.14
2024-05-10	80	0.14	CALL	63	542	37.92	FALSE	-0.03	-0.18
2024-05-10	81	0.16	CALL	0	121	40.07	FALSE	0	0
2024-05-10	82	0.12	CALL	3	91	41.51	FALSE	0.01	0.09
2024-05-10	83	0.11	CALL	0	107	42.75	FALSE	0	0
2024-05-10	84	0.08	CALL	8	55	42.91	FALSE	0.01	0.14
2024-05-10	85	0.06	CALL	0	494	45.45	FALSE	0	0
2024-05-10	86	0.16	CALL	0	1	47.04	FALSE	0	0
2024-05-10	90	0.09	CALL	0	88	52.53	FALSE	0	0
2024-05-10	95	0.13	CALL	0	5	0	FALSE	0	0
2024-05-10	100	0.1	CALL	0	2	0	FALSE	0	0
2024-05-10	105	0	CALL	0	0	0	FALSE	0	0
2024-05-10	110	0	CALL	0	0	0	FALSE	0	0
2024-05-10	115	0	CALL	0	0	0	FALSE	0	0
2024-05-10	120	0	CALL	0	0	0	FALSE	0	0
2024-05-10	125	0	CALL	0	0	0	FALSE	0	0
2024-05-10	130	0	CALL	0	0	0	FALSE	0	0
2024-05-10	135	0	CALL	0	0	0	FALSE	0	0
2024-05-10	140	0	CALL	0	0	0	FALSE	0	0
2024-05-10	40	0.08	PUT	0	3	0	FALSE	0	0
2024-05-10	45	0	PUT	0	0	0	FALSE	0	0
2024-05-10	50	0	PUT	0	13	0	FALSE	0	0
2024-05-10	55	0	PUT	0	10	0	FALSE	0	0
2024-05-10	57	0	PUT	0	0	42.61	FALSE	0	0
2024-05-10	58	0	PUT	0	0	40.13	FALSE	0	0
2024-05-10	59	0.07	PUT	12	1	35.15	FALSE	-0.03	-0.3
2024-05-10	60	0.05	PUT	2	18	30.11	FALSE	-0.07	-0.58
2024-05-10	61	0.12	PUT	21	2	31.97	FALSE	0.12	0
2024-05-10	62	0.17	PUT	1	12	30.9	FALSE	-0.03	-0.15
2024-05-10	63	0.24	PUT	5	25	29.83	FALSE	-0.04	-0.14
2024-05-10	64	0.4	PUT	2	69	30.47	FALSE	0	0
2024-05-10	65	0.56	PUT	12	404	29.72	FALSE	-0.05	-0.08
2024-05-10	66	0.81	PUT	19	154	29.69	FALSE	-0.01	-0.01
2024-05-10	67	1.13	PUT	111	596	29.64	FALSE	-0.03	-0.03
2024-05-10	68	1.48	PUT	82	450	28.84	FALSE	-0.04	-0.03
2024-05-10	69	1.95	PUT	180	404	28.67	TRUE	-0.04	-0.02
2024-05-10	70	2.5	PUT	65	799	28.44	TRUE	-0.03	-0.01
2024-05-10	71	3.1	PUT	57	535	27.7	TRUE	-0.02	-0.01
2024-05-10	72	3.53	PUT	23	520	28.67	TRUE	-0.4	-0.1
2024-05-10	73	4.45	PUT	2	130	24.01	TRUE	-0.01	-0
2024-05-10	74	4.82	PUT	0	86	28.28	TRUE	0	0
2024-05-10	75	5.94	PUT	13	172	28.08	TRUE	-0.36	-0.06
2024-05-10	76	7.05	PUT	10	81	27.33	TRUE	0	0
2024-05-10	77	7.49	PUT	0	21	28.89	TRUE	0	0
2024-05-10	78	9.15	PUT	37	56	25.98	TRUE	9.15	0
2024-05-10	79	9.29	PUT	0	15	24.04	TRUE	0	0
2024-05-10	80	10.95	PUT	20	26	35.08	TRUE	0.15	0.01
2024-05-10	81	0	PUT	0	0	37.51	TRUE	0	0
2024-05-10	82	11.03	PUT	0	0	41.65	TRUE	0	0
2024-05-10	83	13.37	PUT	0	0	32.32	TRUE	0	0
2024-05-10	84	0	PUT	0	0	34.31	TRUE	0	0
2024-05-10	85	14.85	PUT	0	0	44.46	TRUE	0	0
2024-05-10	86	0	PUT	0	0	48.96	TRUE	0	0
2024-05-10	90	16.99	PUT	0	0	64.76	TRUE	0	0
2024-05-10	95	0	PUT	0	0	78.38	TRUE	0	0
2024-05-10	100	31	PUT	2	0	91.31	TRUE	31	0
2024-05-10	105	0	PUT	0	0	78.1	TRUE	0	0
2024-05-10	110	0	PUT	0	0	109.76	TRUE	0	0
2024-05-10	115	0	PUT	0	0	85.97	TRUE	0	0
2024-05-10	120	0	PUT	0	0	114.34	TRUE	0	0
2024-05-10	125	0	PUT	0	0	121.58	TRUE	0	0
2024-05-10	130	0	PUT	0	0	105.87	TRUE	0	0
2024-05-10	135	0	PUT	0	0	135.1	TRUE	0	0
2024-05-10	140	0	PUT	0	0	141.44	TRUE	0	0
2024-05-17	2.5	70.07	CALL	0	4	651.14	TRUE	0	0
2024-05-17	5	0	CALL	0	0	533.15	TRUE	0	0
2024-05-17	7.5	0	CALL	0	0	360.3	TRUE	0	0
2024-05-17	10	0	CALL	0	0	369.49	TRUE	0	0
2024-05-17	12.5	0	CALL	0	0	274.48	TRUE	0	0
2024-05-17	15	0	CALL	0	0	265.6	TRUE	0	0
2024-05-17	17.5	0	CALL	0	0	238.8	TRUE	0	0
2024-05-17	20	0	CALL	0	0	208.48	TRUE	0	0
2024-05-17	22.5	0	CALL	0	0	188.93	TRUE	0	0
2024-05-17	25	0	CALL	0	0	187.57	TRUE	0	0
2024-05-17	30	42.22	CALL	0	3	151.57	TRUE	0	0
2024-05-17	35	39.85	CALL	0	1	125.05	TRUE	0	0
2024-05-17	40	31.5	CALL	0	51	105	TRUE	0	0
2024-05-17	45	27.06	CALL	0	29	101.18	TRUE	0	0
2024-05-17	50	21.19	CALL	0	44	104.23	TRUE	0	0
2024-05-17	55	14.33	CALL	20	389	62.87	TRUE	-0.06	-0
2024-05-17	60	9.49	CALL	52	916	47.59	TRUE	-0.31	-0.03
2024-05-17	65	5.25	CALL	34	1955	39.7	TRUE	-0.15	-0.03
2024-05-17	70	2.41	CALL	2012	13745	38.45	FALSE	-0.09	-0.04
2024-05-17	75	0.96	CALL	2519	21471	39.23	FALSE	-0.04	-0.04
2024-05-17	80	0.4	CALL	492	35433	41.96	FALSE	-0.01	-0.02
2024-05-17	85	0.19	CALL	211	17237	45.55	FALSE	0.01	0.06
2024-05-17	90	0.09	CALL	107	14498	48.39	FALSE	0	0
2024-05-17	95	0.05	CALL	3	5789	51.79	FALSE	-0.01	-0.17
2024-05-17	100	0.03	CALL	157	8100	55.09	FALSE	-0.01	-0.25
2024-05-17	105	0.03	CALL	15	821	61.23	FALSE	0.01	0.5
2024-05-17	110	0.01	CALL	0	1238	0	FALSE	0	0
2024-05-17	115	0.03	CALL	0	4429	0	FALSE	0	0
2024-05-17	120	0.01	CALL	0	2175	0	FALSE	0	0
2024-05-17	125	0.05	CALL	0	743	0	FALSE	0	0
2024-05-17	130	0.02	CALL	0	488	0	FALSE	0	0
2024-05-17	135	0.03	CALL	0	105	0	FALSE	0	0
2024-05-17	140	0.01	CALL	0	286	0	FALSE	0	0
2024-05-17	145	0.03	CALL	0	54	0	FALSE	0	0
2024-05-17	150	0	CALL	0	0	0	FALSE	0	0
2024-05-17	2.5	0	PUT	0	0	0	FALSE	0	0
2024-05-17	5	0.09	PUT	0	1	0	FALSE	0	0
2024-05-17	7.5	0	PUT	0	0	0	FALSE	0	0
2024-05-17	10	0	PUT	0	0	0	FALSE	0	0
2024-05-17	12.5	0	PUT	0	0	0	FALSE	0	0
2024-05-17	15	0	PUT	0	0	0	FALSE	0	0
2024-05-17	17.5	0	PUT	0	0	0	FALSE	0	0
2024-05-17	20	0	PUT	0	0	0	FALSE	0	0
2024-05-17	22.5	0	PUT	0	0	0	FALSE	0	0
2024-05-17	25	0	PUT	0	0	0	FALSE	0	0
2024-05-17	30	0.03	PUT	0	11	0	FALSE	0	0
2024-05-17	35	0.05	PUT	0	63	0	FALSE	0	0
2024-05-17	40	0.07	PUT	0	153	0	FALSE	0	0
2024-05-17	45	0.01	PUT	11	236	57.34	FALSE	0.01	0
2024-05-17	50	0.03	PUT	65	1591	50.31	FALSE	-0.01	-0.25
2024-05-17	55	0.07	PUT	4	1293	41.78	FALSE	0	0
2024-05-17	60	0.26	PUT	472	3395	36.61	FALSE	0	0
2024-05-17	65	1.06	PUT	442	23865	34.42	FALSE	-0.06	-0.05
2024-05-17	70	3.1	PUT	589	29057	34	TRUE	-0.15	-0.05
2024-05-17	75	6.7	PUT	127	11851	32.42	TRUE	0	0
2024-05-17	80	11.14	PUT	127	3969	33.26	TRUE	-0.05	-0
2024-05-17	85	15.65	PUT	41	13	61.22	TRUE	-0.05	-0
2024-05-17	90	20	PUT	0	1	60.08	TRUE	0	0
2024-05-17	95	26.1	PUT	5	4	70.79	TRUE	26.1	0
2024-05-17	100	27.85	PUT	0	0	64.8	TRUE	0	0
2024-05-17	105	31.35	PUT	0	0	72.36	TRUE	0	0
2024-05-17	110	37.15	PUT	0	0	95.98	TRUE	0	0
2024-05-17	115	43.25	PUT	0	0	86.36	TRUE	0	0
2024-05-17	120	45.58	PUT	0	0	100.46	TRUE	0	0
2024-05-17	125	53.31	PUT	0	0	117.14	TRUE	0	0
2024-05-17	130	60.27	PUT	0	0	120.46	TRUE	0	0
2024-05-17	135	0	PUT	0	0	122.96	TRUE	0	0
2024-05-17	140	0	PUT	0	0	132.26	TRUE	0	0
2024-05-17	145	0	PUT	0	0	110.25	TRUE	0	0
2024-05-17	150	0	PUT	0	0	143.15	TRUE	0	0
2024-05-24	40	0	CALL	0	0	101.15	TRUE	0	0
2024-05-24	45	0	CALL	0	0	81.41	TRUE	0	0
2024-05-24	50	0	CALL	0	0	70.66	TRUE	0	0
2024-05-24	55	14.94	CALL	0	212	52.97	TRUE	0	0
2024-05-24	57	0	CALL	0	0	51.91	TRUE	0	0
2024-05-24	58	0	CALL	0	0	49.55	TRUE	0	0
2024-05-24	59	0	CALL	0	0	47.62	TRUE	0	0
2024-05-24	60	10.29	CALL	0	95	43.92	TRUE	0	0
2024-05-24	61	0	CALL	0	0	45.03	TRUE	0	0
2024-05-24	62	8.3	CALL	1	2	43.68	TRUE	-0.1	-0.01
2024-05-24	63	10.03	CALL	0	7	49.9	TRUE	0	0
2024-05-24	64	7.15	CALL	0	1	41.4	TRUE	0	0
2024-05-24	65	5.76	CALL	14	13	40.66	TRUE	0.01	0
2024-05-24	66	5.23	CALL	201	9	40.4	TRUE	5.23	0
2024-05-24	67	0	CALL	0	0	39.59	TRUE	0	0
2024-05-24	68	3.8	CALL	12	13	39.76	TRUE	-0.1	-0.03
2024-05-24	69	3.3	CALL	5	23	39.66	FALSE	-0.05	-0.01
2024-05-24	70	2.81	CALL	36	96	39.12	FALSE	-0.09	-0.03
2024-05-24	71	2.39	CALL	11	90	38.87	FALSE	-0.11	-0.04
2024-05-24	72	2.27	CALL	106	1050	38.92	FALSE	0.17	0.08
2024-05-24	73	1.75	CALL	11	253	39.2	FALSE	-0.05	-0.03
2024-05-24	74	1.46	CALL	19	122	38.99	FALSE	-0.06	-0.04
2024-05-24	75	1.25	CALL	57	1225	39.4	FALSE	-0.07	-0.05
2024-05-24	76	1.03	CALL	71	176	39.2	FALSE	-0.13	-0.11
2024-05-24	77	0.9	CALL	18	76	39.99	FALSE	-0.08	-0.08
2024-05-24	78	0.75	CALL	53	115	40.07	FALSE	-0.05	-0.06
2024-05-24	79	0.93	CALL	0	101	40.21	FALSE	0	0
2024-05-24	80	0.51	CALL	243	5744	40.14	FALSE	-0.04	-0.07
2024-05-24	81	0.44	CALL	5	74	40.73	FALSE	0.44	0
2024-05-24	82	0.41	CALL	2	94	42.13	FALSE	0.03	0.08
2024-05-24	83	0.68	CALL	0	55	41.78	FALSE	0	0
2024-05-24	84	0.31	CALL	1	107	43.28	FALSE	0.02	0.07
2024-05-24	85	0.25	CALL	2	205	43.11	FALSE	-0.01	-0.04
2024-05-24	86	0.22	CALL	1	8	43.76	FALSE	0.22	0
2024-05-24	90	0.17	CALL	0	191	47.67	FALSE	0	0
2024-05-24	95	0.17	CALL	0	36	49.92	FALSE	0	0
2024-05-24	100	0.2	CALL	0	4	0	FALSE	0	0
2024-05-24	105	0	CALL	0	0	0	FALSE	0	0
2024-05-24	110	0	CALL	0	0	0	FALSE	0	0
2024-05-24	115	0	CALL	0	0	0	FALSE	0	0
2024-05-24	120	0	CALL	0	0	0	FALSE	0	0
2024-05-24	125	0	CALL	0	0	0	FALSE	0	0
2024-05-24	130	0	CALL	0	0	0	FALSE	0	0
2024-05-24	135	0	CALL	0	0	0	FALSE	0	0
2024-05-24	140	0	CALL	0	0	0	FALSE	0	0
2024-05-24	40	0	PUT	0	0	0	FALSE	0	0
2024-05-24	45	0	PUT	0	0	0	FALSE	0	0
2024-05-24	50	0	PUT	0	0	0	FALSE	0	0
2024-05-24	55	0.11	PUT	0	22	37.82	FALSE	0	0
2024-05-24	57	0.13	PUT	2	0	36.12	FALSE	0.13	0
2024-05-24	58	0	PUT	0	0	37.16	FALSE	0	0
2024-05-24	59	0.31	PUT	1	0	36.63	FALSE	0.31	0
2024-05-24	60	0.35	PUT	4	167	35.45	FALSE	-0.05	-0.13
2024-05-24	61	0.49	PUT	1	128	35.69	FALSE	-0.01	-0.02
2024-05-24	62	0.6	PUT	13	27	35.39	FALSE	-0.03	-0.05
2024-05-24	63	0.74	PUT	42	30	35.27	FALSE	-0.11	-0.13
2024-05-24	64	0.93	PUT	16	6922	35.66	FALSE	-0.15	-0.14
2024-05-24	65	1.32	PUT	7	344	34.56	FALSE	-0.04	-0.03
2024-05-24	66	1.68	PUT	15	207	34.86	FALSE	0.03	0.02
2024-05-24	67	2.01	PUT	22	5142	34.1	FALSE	-0.04	-0.02
2024-05-24	68	2.28	PUT	11	161	32.02	FALSE	-0.19	-0.08
2024-05-24	69	2.72	PUT	1	110	35.74	TRUE	-0.23	-0.08
2024-05-24	70	3.5	PUT	16	227	34.05	TRUE	0.13	0.04
2024-05-24	71	4.05	PUT	29	90	33.38	TRUE	-0.1	-0.02
2024-05-24	72	4.55	PUT	12	138	33.6	TRUE	-0.19	-0.04
2024-05-24	73	5	PUT	18	120	33.54	TRUE	-0.41	-0.08
2024-05-24	74	5.7	PUT	18	68	33.56	TRUE	-0.45	-0.07
2024-05-24	75	6.29	PUT	0	175	33.36	TRUE	0	0
2024-05-24	76	6.69	PUT	0	80	32.94	TRUE	0	0
2024-05-24	77	7.51	PUT	0	95	32.26	TRUE	0	0
2024-05-24	78	9.05	PUT	6	10	32.53	TRUE	9.05	0
2024-05-24	79	10.03	PUT	20	580	32.26	TRUE	10.03	0
2024-05-24	80	6.61	PUT	0	17	31.18	TRUE	0	0
2024-05-24	81	0	PUT	0	12	29.85	TRUE	0	0
2024-05-24	82	9.45	PUT	0	22	24.99	TRUE	0	0
2024-05-24	83	11.99	PUT	0	51	32.06	TRUE	0	0
2024-05-24	84	0	PUT	0	0	57.18	TRUE	0	0
2024-05-24	85	0	PUT	0	7	39.94	TRUE	0	0
2024-05-24	86	16.65	PUT	0	2	40.51	TRUE	0	0
2024-05-24	90	16	PUT	0	0	47.47	TRUE	0	0
2024-05-24	95	22.43	PUT	0	0	51.88	TRUE	0	0
2024-05-24	100	0	PUT	0	0	67.61	TRUE	0	0
2024-05-24	105	0	PUT	0	0	83.86	TRUE	0	0
2024-05-24	110	0	PUT	0	0	86.99	TRUE	0	0
2024-05-24	115	0	PUT	0	0	93.76	TRUE	0	0
2024-05-24	120	0	PUT	0	0	76.4	TRUE	0	0
2024-05-24	125	0	PUT	0	0	100.75	TRUE	0	0
2024-05-24	130	0	PUT	0	0	87.17	TRUE	0	0
2024-05-24	135	0	PUT	0	0	111.91	TRUE	0	0
2024-05-24	140	0	PUT	0	0	117.14	TRUE	0	0
2024-05-31	40	0	CALL	0	0	96.41	TRUE	0	0
2024-05-31	45	0	CALL	0	0	77.72	TRUE	0	0
2024-05-31	50	0	CALL	0	0	62.94	TRUE	0	0
2024-05-31	55	15.35	CALL	0	110	41.16	TRUE	0	0
2024-05-31	57	0	CALL	0	0	52.08	TRUE	0	0
2024-05-31	58	0	CALL	0	0	48.08	TRUE	0	0
2024-05-31	59	0	CALL	0	0	47.96	TRUE	0	0
2024-05-31	60	9.8	CALL	4	14	44.82	TRUE	9.8	0
2024-05-31	61	9	CALL	2	0	44.49	TRUE	9	0
2024-05-31	62	9.25	CALL	0	4	42.24	TRUE	0	0
2024-05-31	63	7.36	CALL	1	4	42.04	TRUE	7.36	0
2024-05-31	64	9.4	CALL	0	2	40.8	TRUE	0	0
2024-05-31	65	6.25	CALL	200	3	40.25	TRUE	6.25	0
2024-05-31	66	5.55	CALL	1	4	39.84	TRUE	5.55	0
2024-05-31	67	4.6	CALL	1	10	39.27	TRUE	-0.1	-0.02
2024-05-31	68	4.1	CALL	1	91	39.61	TRUE	-0.1	-0.02
2024-05-31	69	3.55	CALL	55	87	38.94	FALSE	-0.05	-0.01
2024-05-31	70	3.05	CALL	2222	124	38.34	FALSE	-0.1	-0.03
2024-05-31	71	2.69	CALL	11	108	38.79	FALSE	-0.31	-0.1
2024-05-31	72	2.27	CALL	33	187	38.14	FALSE	-0.25	-0.1
2024-05-31	73	2.18	CALL	9	48	38.38	FALSE	0.07	0.03
2024-05-31	74	1.87	CALL	2	50	38.32	FALSE	0.09	0.05
2024-05-31	75	1.45	CALL	145	1472	38.58	FALSE	-0.06	-0.04
2024-05-31	76	1.21	CALL	123	350	38.31	FALSE	-0.13	-0.1
2024-05-31	77	1.06	CALL	45	253	38.91	FALSE	-0.09	-0.08
2024-05-31	78	0.95	CALL	12	126	38.95	FALSE	-0.03	-0.03
2024-05-31	79	0.83	CALL	3	18	39.21	FALSE	0.01	0.01
2024-05-31	80	0.65	CALL	20	128	39.41	FALSE	-0.06	-0.08
2024-05-31	81	0.55	CALL	8	26	39.58	FALSE	-0.13	-0.19
2024-05-31	82	0.76	CALL	0	18	40.21	FALSE	0	0
2024-05-31	83	0.45	CALL	1	0	41.35	FALSE	0.45	0
2024-05-31	84	0.53	CALL	0	14	41.06	FALSE	0	0
2024-05-31	85	0.31	CALL	7	2350	41.27	FALSE	-0.02	-0.06
2024-05-31	86	0.32	CALL	0	59	42.2	FALSE	0	0
2024-05-31	90	0.18	CALL	2	70	44.47	FALSE	0.18	0
2024-05-31	95	0	CALL	0	0	45.58	FALSE	0	0
2024-05-31	100	0	CALL	0	0	50.13	FALSE	0	0
2024-05-31	105	0	CALL	0	0	0	FALSE	0	0
2024-05-31	110	0	CALL	0	0	0	FALSE	0	0
2024-05-31	115	0	CALL	0	0	0	FALSE	0	0
2024-05-31	120	0	CALL	0	0	0	FALSE	0	0
2024-05-31	125	0	CALL	0	0	0	FALSE	0	0
2024-05-31	130	0	CALL	0	0	0	FALSE	0	0
2024-05-31	135	0	CALL	0	0	0	FALSE	0	0
2024-05-31	140	0	CALL	0	0	0	FALSE	0	0
2024-05-31	40	0	PUT	0	0	0	FALSE	0	0
2024-05-31	45	0	PUT	0	0	0	FALSE	0	0
2024-05-31	50	0	PUT	0	0	0	FALSE	0	0
2024-05-31	55	0.15	PUT	11	19	39.12	FALSE	-0.02	-0.12
2024-05-31	57	0	PUT	0	0	37.01	FALSE	0	0
2024-05-31	58	0.26	PUT	1	0	35.47	FALSE	0.26	0
2024-05-31	59	0	PUT	0	0	35.68	FALSE	0	0
2024-05-31	60	0.46	PUT	21	44	35.01	FALSE	0.02	0.05
2024-05-31	61	0.6	PUT	6	0	34.81	FALSE	0.6	0
2024-05-31	62	0.7	PUT	1	16	34.76	FALSE	-0.1	-0.13
2024-05-31	63	0.99	PUT	8	42	34.59	FALSE	-0.01	-0.01
2024-05-31	64	1.1	PUT	0	84	34.36	FALSE	0	0
2024-05-31	65	1.5	PUT	3	112	33.86	FALSE	-0.06	-0.04
2024-05-31	66	1.85	PUT	53	51	33.85	FALSE	0.02	0.01
2024-05-31	67	2.26	PUT	2	68	33.97	FALSE	-0.01	-0
2024-05-31	68	2.65	PUT	7	53	33.3	FALSE	-0.05	-0.02
2024-05-31	69	3.2	PUT	30	55	33.83	TRUE	0.05	0.02
2024-05-31	70	3.65	PUT	46	221	32.74	TRUE	-0.1	-0.03
2024-05-31	71	3.94	PUT	44	8	33.27	TRUE	-0.36	-0.08
2024-05-31	72	4.5	PUT	0	83	33.29	TRUE	0	0
2024-05-31	73	5.33	PUT	3	13	33.09	TRUE	-0.13	-0.02
2024-05-31	74	6.05	PUT	1	15	34.56	TRUE	-0.28	-0.04
2024-05-31	75	7.07	PUT	5	109	32.24	TRUE	0	0
2024-05-31	76	7.65	PUT	2	10	32.14	TRUE	-0.07	-0.01
2024-05-31	77	8.32	PUT	25	3	32.69	TRUE	8.32	0
2024-05-31	78	9.04	PUT	2	9	32.39	TRUE	-0.11	-0.01
2024-05-31	79	10.41	PUT	3	1	30.48	TRUE	10.41	0
2024-05-31	80	10.8	PUT	25	11	35.84	TRUE	10.8	0
2024-05-31	81	0	PUT	0	0	32.2	TRUE	0	0
2024-05-31	82	10.2	PUT	0	2	34.89	TRUE	0	0
2024-05-31	83	13.46	PUT	0	1	31	TRUE	0	0
2024-05-31	84	0	PUT	0	0	55.5	TRUE	0	0
2024-05-31	85	16.03	PUT	1	9	46.05	TRUE	16.03	0
2024-05-31	86	0	PUT	0	0	57.99	TRUE	0	0
2024-05-31	90	0	PUT	0	0	42.35	TRUE	0	0
2024-05-31	95	0	PUT	0	0	60.62	TRUE	0	0
2024-05-31	100	0	PUT	0	0	56.73	TRUE	0	0
2024-05-31	105	0	PUT	0	0	58.72	TRUE	0	0
2024-05-31	110	0	PUT	0	0	75.61	TRUE	0	0
2024-05-31	115	0	PUT	0	0	84.2	TRUE	0	0
2024-05-31	120	0	PUT	0	0	75.94	TRUE	0	0
2024-05-31	125	0	PUT	0	0	98.02	TRUE	0	0
2024-05-31	130	0	PUT	0	0	81.31	TRUE	0	0
2024-05-31	135	0	PUT	0	0	106.14	TRUE	0	0
2024-05-31	140	0	PUT	0	0	105.06	TRUE	0	0
2024-06-21	2.5	0	CALL	0	0	413.26	TRUE	0	0
2024-06-21	5	71.85	CALL	0	1	315.53	TRUE	0	0
2024-06-21	7.5	0	CALL	0	0	280.99	TRUE	0	0
2024-06-21	10	65.1	CALL	0	0	242.33	TRUE	0	0
2024-06-21	12.5	0	CALL	0	0	218.29	TRUE	0	0
2024-06-21	15	63	CALL	0	1	198.34	TRUE	0	0
2024-06-21	17.5	0	CALL	0	0	189.66	TRUE	0	0
2024-06-21	20	48.95	CALL	0	2	166.52	TRUE	0	0
2024-06-21	22.5	0	CALL	0	0	159.53	TRUE	0	0
2024-06-21	25	47.01	CALL	0	83	139.42	TRUE	0	0
2024-06-21	30	44.93	CALL	0	188	118.85	TRUE	0	0
2024-06-21	35	39.75	CALL	0	279	103.45	TRUE	0	0
2024-06-21	40	30.89	CALL	0	145	86.99	TRUE	0	0
2024-06-21	45	25.1	CALL	0	171	71.22	TRUE	0	0
2024-06-21	50	19.88	CALL	1	443	60.6	TRUE	0.25	0.01
2024-06-21	55	15.22	CALL	0	751	49.73	TRUE	0	0
2024-06-21	60	10.35	CALL	24	1842	44.25	TRUE	-0.22	-0.02
2024-06-21	65	6.59	CALL	20	2942	38.91	TRUE	-0.01	-0
2024-06-21	70	3.72	CALL	397	18209	37.3	FALSE	-0.13	-0.03
2024-06-21	75	2.03	CALL	2505	20510	37.43	FALSE	-0.06	-0.03
2024-06-21	80	1.05	CALL	1719	49442	37.8	FALSE	-0.01	-0.01
2024-06-21	85	0.55	CALL	303	23514	38.8	FALSE	-0.02	-0.04
2024-06-21	90	0.3	CALL	1564	38556	40.17	FALSE	-0.02	-0.06
2024-06-21	95	0.2	CALL	123	18355	42.85	FALSE	0.01	0.05
2024-06-21	100	0.12	CALL	1103	50901	44.32	FALSE	-0.01	-0.08
2024-06-21	105	0.09	CALL	97	11496	47	FALSE	0.02	0.29
2024-06-21	110	0.07	CALL	36	9250	49.55	FALSE	0.02	0.4
2024-06-21	115	0.03	CALL	0	3552	50.63	FALSE	0	0
2024-06-21	120	0.01	CALL	1	6249	46.36	FALSE	0	0
2024-06-21	125	0.04	CALL	1	4069	56.79	FALSE	0.04	0
2024-06-21	130	0.04	CALL	0	6520	65.6	FALSE	0	0
2024-06-21	135	0.04	CALL	0	1383	0	FALSE	0	0
2024-06-21	140	0.03	CALL	0	4173	0	FALSE	0	0
2024-06-21	145	0.04	CALL	0	2034	69.56	FALSE	0	0
2024-06-21	150	0.01	CALL	5	9261	62.46	FALSE	0.01	0
2024-06-21	155	0.03	CALL	0	1029	0	FALSE	0	0
2024-06-21	160	0.02	CALL	0	1355	0	FALSE	0	0
2024-06-21	165	0.02	CALL	0	862	0	FALSE	0	0
2024-06-21	170	0.02	CALL	0	533	0	FALSE	0	0
2024-06-21	175	0.18	CALL	0	416	0	FALSE	0	0
2024-06-21	180	0.02	CALL	0	2092	0	FALSE	0	0
2024-06-21	185	0.08	CALL	0	354	0	FALSE	0	0
2024-06-21	190	0.09	CALL	0	809	0	FALSE	0	0
2024-06-21	195	0.01	CALL	0	764	0	FALSE	0	0
2024-06-21	200	0.01	CALL	0	5197	0	FALSE	0	0
2024-06-21	205	0.04	CALL	0	285	0	FALSE	0	0
2024-06-21	210	0.02	CALL	0	8479	0	FALSE	0	0
2024-06-21	220	0.01	CALL	0	10621	0	FALSE	0	0
2024-06-21	2.5	0	PUT	0	0	0	FALSE	0	0
2024-06-21	5	0.02	PUT	0	632	0	FALSE	0	0
2024-06-21	7.5	0	PUT	0	0	0	FALSE	0	0
2024-06-21	10	0.01	PUT	0	1001	0	FALSE	0	0
2024-06-21	12.5	0	PUT	0	0	0	FALSE	0	0
2024-06-21	15	0.35	PUT	0	62	0	FALSE	0	0
2024-06-21	17.5	0	PUT	0	0	0	FALSE	0	0
2024-06-21	20	0.06	PUT	0	96	0	FALSE	0	0
2024-06-21	22.5	0	PUT	0	0	0	FALSE	0	0
2024-06-21	25	0.02	PUT	0	394	0	FALSE	0	0
2024-06-21	30	0.07	PUT	0	113	0	FALSE	0	0
2024-06-21	35	0.03	PUT	0	800	0	FALSE	0	0
2024-06-21	40	0.08	PUT	0	1235	0	FALSE	0	0
2024-06-21	45	0.1	PUT	0	1384	49.54	FALSE	0	0
2024-06-21	50	0.13	PUT	165	5177	41.87	FALSE	0.13	0
2024-06-21	55	0.31	PUT	112	2914	37.34	FALSE	0	0
2024-06-21	60	0.83	PUT	225	10579	34.71	FALSE	-0.02	-0.02
2024-06-21	65	2.07	PUT	185	12264	33.45	FALSE	-0.03	-0.01
2024-06-21	70	4.25	PUT	150	28087	32.11	TRUE	-0.03	-0.01
2024-06-21	75	7.5	PUT	59	24978	31.2	TRUE	-0.05	-0.01
2024-06-21	80	11.5	PUT	224	29869	28.72	TRUE	-0.2	-0.02
2024-06-21	85	16.2	PUT	71	18377	28.82	TRUE	0.06	0
2024-06-21	90	21.05	PUT	98	6811	39.42	TRUE	0	0
2024-06-21	95	26.05	PUT	886	218	47.66	TRUE	-0.1	-0
2024-06-21	100	30.95	PUT	1	3	53.92	TRUE	0.85	0.03
2024-06-21	105	36.05	PUT	471	141	59.8	TRUE	0.25	0.01
2024-06-21	110	41.05	PUT	1	0	67.05	TRUE	41.05	0
2024-06-21	115	45.78	PUT	1061	378	70.62	TRUE	-0.12	-0
2024-06-21	120	47.7	PUT	0	0	77.41	TRUE	0	0
2024-06-21	125	56.45	PUT	180	66	80.39	TRUE	0.65	0.01
2024-06-21	130	56.7	PUT	0	0	84.94	TRUE	0	0
2024-06-21	135	61.03	PUT	0	0	91.23	TRUE	0	0
2024-06-21	140	65.53	PUT	0	0	93.49	TRUE	0	0
2024-06-21	145	72.3	PUT	0	0	97.52	TRUE	0	0
2024-06-21	150	78.07	PUT	0	0	103.4	TRUE	0	0
2024-06-21	155	78.6	PUT	0	0	105.13	TRUE	0	0
2024-06-21	160	87.37	PUT	0	0	92.62	TRUE	0	0
2024-06-21	165	69.2	PUT	0	0	112.26	TRUE	0	0
2024-06-21	170	100.29	PUT	0	0	119.65	TRUE	0	0
2024-06-21	175	89.47	PUT	0	0	106.07	TRUE	0	0
2024-06-21	180	106.3	PUT	0	0	126.18	TRUE	0	0
2024-06-21	185	107.64	PUT	0	0	125.27	TRUE	0	0
2024-06-21	190	95	PUT	0	0	128.3	TRUE	0	0
2024-06-21	195	89.5	PUT	0	0	131.24	TRUE	0	0
2024-06-21	200	130.2	PUT	0	0	136.22	TRUE	0	0
2024-06-21	205	130.81	PUT	0	0	139.04	TRUE	0	0
2024-06-21	210	132.5	PUT	0	0	141.77	TRUE	0	0
2024-06-21	220	150.2	PUT	0	0	147.05	TRUE	0	0
2024-07-19	5	69.88	CALL	0	2	287.54	TRUE	0	0
2024-07-19	7.5	66.6	CALL	0	0	244.44	TRUE	0	0
2024-07-19	10	65	CALL	0	6	215.03	TRUE	0	0
2024-07-19	12.5	0	CALL	0	0	192.56	TRUE	0	0
2024-07-19	15	0	CALL	0	0	174.4	TRUE	0	0
2024-07-19	17.5	0	CALL	0	0	158.88	TRUE	0	0
2024-07-19	20	51.95	CALL	0	2	145.46	TRUE	0	0
2024-07-19	22.5	47.35	CALL	0	0	133.63	TRUE	0	0
2024-07-19	25	47	CALL	0	3	121.45	TRUE	0	0
2024-07-19	30	42.1	CALL	0	5	104.36	TRUE	0	0
2024-07-19	35	40.41	CALL	0	0	89.27	TRUE	0	0
2024-07-19	40	30.03	CALL	0	40	75.67	TRUE	0	0
2024-07-19	45	26.9	CALL	0	115	64.88	TRUE	0	0
2024-07-19	50	20.4	CALL	0	297	54.61	TRUE	0	0
2024-07-19	55	16.36	CALL	0	477	45.91	TRUE	0	0
2024-07-19	60	10.75	CALL	1	1925	41.25	TRUE	0.01	0
2024-07-19	65	6.97	CALL	167	2611	37.41	TRUE	-0.18	-0.03
2024-07-19	70	4.4	CALL	85	16310	36.17	FALSE	0	0
2024-07-19	75	2.62	CALL	469	11505	35.98	FALSE	-0.04	-0.02
2024-07-19	80	1.55	CALL	586	19554	36.25	FALSE	0.01	0.01
2024-07-19	85	0.92	CALL	438	7572	37.46	FALSE	0.01	0.01
2024-07-19	90	0.52	CALL	3787	6721	37.87	FALSE	-0.03	-0.05
2024-07-19	95	0.35	CALL	3767	7738	39.76	FALSE	0.01	0.03
2024-07-19	100	0.19	CALL	48	7333	39.78	FALSE	-0.08	-0.3
2024-07-19	105	0.18	CALL	0	1494	40.55	FALSE	0	0
2024-07-19	110	0.13	CALL	0	2490	44.19	FALSE	0	0
2024-07-19	115	0.06	CALL	0	2522	41.57	FALSE	0	0
2024-07-19	120	0.06	CALL	0	3055	46.7	FALSE	0	0
2024-07-19	125	0.05	CALL	0	1044	52.9	FALSE	0	0
2024-07-19	130	0.03	CALL	0	838	0	FALSE	0	0
2024-07-19	135	0.05	CALL	30	807	53.78	FALSE	0.05	0
2024-07-19	140	0.03	CALL	0	661	51.09	FALSE	0	0
2024-07-19	145	0.05	CALL	0	887	0	FALSE	0	0
2024-07-19	150	0.1	CALL	0	466	0	FALSE	0	0
2024-07-19	155	0.01	CALL	0	557	0	FALSE	0	0
2024-07-19	160	0.03	CALL	0	315	0	FALSE	0	0
2024-07-19	165	0.01	CALL	0	799	0	FALSE	0	0
2024-07-19	5	0	PUT	0	0	0	FALSE	0	0
2024-07-19	7.5	0	PUT	0	0	0	FALSE	0	0
2024-07-19	10	0	PUT	0	0	0	FALSE	0	0
2024-07-19	12.5	0	PUT	0	0	0	FALSE	0	0
2024-07-19	15	0	PUT	0	0	0	FALSE	0	0
2024-07-19	17.5	0	PUT	0	0	0	FALSE	0	0
2024-07-19	20	0	PUT	0	0	0	FALSE	0	0
2024-07-19	22.5	0.02	PUT	0	8	0	FALSE	0	0
2024-07-19	25	0.04	PUT	0	85	0	FALSE	0	0
2024-07-19	30	0.06	PUT	0	19	69.96	FALSE	0	0
2024-07-19	35	0.04	PUT	0	76	0	FALSE	0	0
2024-07-19	40	0.23	PUT	0	443	0	FALSE	0	0
2024-07-19	45	0.05	PUT	3	646	38.54	FALSE	-0.08	-0.62
2024-07-19	50	0.17	PUT	4	653	36.59	FALSE	-0.1	-0.37
2024-07-19	55	0.55	PUT	12	1602	35.99	FALSE	0.01	0.02
2024-07-19	60	1.29	PUT	41	5079	34.25	FALSE	-0.02	-0.02
2024-07-19	65	2.8	PUT	180	4848	33.83	FALSE	0.03	0.01
2024-07-19	70	5.01	PUT	27	12656	32.4	TRUE	-0.05	-0.01
2024-07-19	75	8.2	PUT	35	12709	32.82	TRUE	-0.02	-0
2024-07-19	80	11.56	PUT	32	3717	32.22	TRUE	-0.55	-0.05
2024-07-19	85	16.45	PUT	105	2379	30.49	TRUE	0.1	0.01
2024-07-19	90	20.9	PUT	6	295	37.89	TRUE	-0.3	-0.01
2024-07-19	95	25.45	PUT	0	7	35.96	TRUE	0	0
2024-07-19	100	28.75	PUT	0	1	36.07	TRUE	0	0
2024-07-19	105	35.4	PUT	0	0	54.74	TRUE	0	0
2024-07-19	110	41.05	PUT	1	0	57.26	TRUE	41.05	0
2024-07-19	115	43.31	PUT	0	0	52.11	TRUE	0	0
2024-07-19	120	48.45	PUT	0	0	64.79	TRUE	0	0
2024-07-19	125	56.9	PUT	0	0	68.93	TRUE	0	0
2024-07-19	130	59	PUT	0	0	75.79	TRUE	0	0
2024-07-19	135	59.55	PUT	0	0	79.63	TRUE	0	0
2024-07-19	140	0	PUT	0	0	80.35	TRUE	0	0
2024-07-19	145	73.15	PUT	0	0	86.88	TRUE	0	0
2024-07-19	150	78.49	PUT	0	0	90.29	TRUE	0	0
2024-07-19	155	0	PUT	0	0	93.59	TRUE	0	0
2024-07-19	160	88.56	PUT	0	0	96.79	TRUE	0	0
2024-07-19	165	90	PUT	0	0	99.88	TRUE	0	0
2024-08-16	40	0	CALL	0	0	68.75	TRUE	0	0
2024-08-16	45	28.6	CALL	0	10	57.72	TRUE	0	0
2024-08-16	50	22.45	CALL	0	12	50.7	TRUE	0	0
2024-08-16	55	15.95	CALL	0	152	44.03	TRUE	0	0
2024-08-16	60	12.2	CALL	0	534	41.45	TRUE	0	0
2024-08-16	65	7.9	CALL	11	628	38.63	TRUE	-0.25	-0.03
2024-08-16	70	5.28	CALL	33	1489	37.42	FALSE	-0.2	-0.04
2024-08-16	75	3.49	CALL	71	4976	37.5	FALSE	-0.14	-0.04
2024-08-16	80	2.21	CALL	192	1800	37.01	FALSE	-0.13	-0.06
2024-08-16	85	1.38	CALL	5	1463	37.48	FALSE	-0.02	-0.01
2024-08-16	90	0.87	CALL	4	142	37.92	FALSE	-0.05	-0.05
2024-08-16	95	0.59	CALL	10	438	39.06	FALSE	-0.02	-0.03
2024-08-16	100	0.4	CALL	10	670	40.02	FALSE	0	0
2024-08-16	105	0.32	CALL	0	109	42.59	FALSE	0	0
2024-08-16	110	0.23	CALL	0	266	44.01	FALSE	0	0
2024-08-16	40	0.07	PUT	2	1	43.98	FALSE	-0.05	-0.42
2024-08-16	45	0.17	PUT	2	10	40.81	FALSE	-0.08	-0.32
2024-08-16	50	0.37	PUT	0	21	38.07	FALSE	0	0
2024-08-16	55	0.87	PUT	5	198	36.1	FALSE	0	0
2024-08-16	60	1.8	PUT	60	1439	34.69	FALSE	0	0
2024-08-16	65	3.36	PUT	3	539	33.58	FALSE	-0.04	-0.01
2024-08-16	70	5.46	PUT	39	2379	33.05	TRUE	-0.29	-0.05
2024-08-16	75	8.78	PUT	2	3844	32.89	TRUE	0.08	0.01
2024-08-16	80	12.1	PUT	3	1426	32.62	TRUE	-0.3	-0.02
2024-08-16	85	16.49	PUT	12	518	31.5	TRUE	0.14	0.01
2024-08-16	90	21.2	PUT	12	257	27.38	TRUE	-0.09	-0
2024-08-16	95	26.19	PUT	1	315	31.99	TRUE	0.42	0.02
2024-08-16	100	29.5	PUT	0	0	42.25	TRUE	0	0
2024-08-16	105	0	PUT	0	0	37.07	TRUE	0	0
2024-08-16	110	37.62	PUT	0	0	51.29	TRUE	0	0
2024-09-20	35	40.4	CALL	0	3	74.54	TRUE	0	0
2024-09-20	40	30.27	CALL	0	1786	65.27	TRUE	0	0
2024-09-20	45	32.67	CALL	0	861	55	TRUE	0	0
2024-09-20	50	20.63	CALL	3	1567	49.48	TRUE	0.13	0.01
2024-09-20	55	16.59	CALL	0	1588	45.13	TRUE	0	0
2024-09-20	60	13	CALL	0	2904	42.29	TRUE	0	0
2024-09-20	65	8.85	CALL	4	1439	39.95	TRUE	-0.27	-0.03
2024-09-20	70	6.21	CALL	89	6307	38.35	FALSE	-0.11	-0.02
2024-09-20	75	4.2	CALL	270	28782	37.25	FALSE	-0.1	-0.02
2024-09-20	80	2.89	CALL	95	9913	37.42	FALSE	-0.09	-0.03
2024-09-20	85	1.98	CALL	113	19587	37.74	FALSE	-0.02	-0.01
2024-09-20	90	1.32	CALL	247	7378	37.82	FALSE	-0.03	-0.02
2024-09-20	95	0.91	CALL	17	6169	38.35	FALSE	-0.01	-0.01
2024-09-20	100	0.64	CALL	107	10347	39.02	FALSE	0.01	0.02
2024-09-20	105	0.49	CALL	0	6124	39.33	FALSE	0	0
2024-09-20	110	0.38	CALL	0	3575	39.11	FALSE	0	0
2024-09-20	115	0.26	CALL	2	1214	41.6	FALSE	0.02	0.08
2024-09-20	120	0.19	CALL	10	1838	42.14	FALSE	0	0
2024-09-20	125	0.17	CALL	3	2656	43.88	FALSE	0.02	0.13
2024-09-20	35	0.04	PUT	2	203	43.87	FALSE	0.04	0
2024-09-20	40	0.16	PUT	5	343	43.95	FALSE	-0.05	-0.24
2024-09-20	45	0.24	PUT	2	224	38.27	FALSE	-0.11	-0.31
2024-09-20	50	0.61	PUT	11	589	37.4	FALSE	-0.01	-0.02
2024-09-20	55	1.1	PUT	0	3545	35.43	FALSE	0	0
2024-09-20	60	2.25	PUT	14	8593	33.98	FALSE	0.09	0.04
2024-09-20	65	3.99	PUT	57	7259	33.47	FALSE	0.07	0.02
2024-09-20	70	6.2	PUT	7	11461	32.59	TRUE	-0.15	-0.02
2024-09-20	75	9.09	PUT	185	22812	32.41	TRUE	-0.38	-0.04
2024-09-20	80	13.04	PUT	8	7706	31.92	TRUE	0.69	0.06
2024-09-20	85	15.89	PUT	0	1967	30.57	TRUE	0	0
2024-09-20	90	21.46	PUT	41	3502	29.68	TRUE	0.06	0
2024-09-20	95	26.28	PUT	81	247	31.3	TRUE	0.53	0.02
2024-09-20	100	31.04	PUT	7	36	36.13	TRUE	0.04	0
2024-09-20	105	33.55	PUT	0	0	45.56	TRUE	0	0
2024-09-20	110	37	PUT	0	0	48.09	TRUE	0	0
2024-09-20	115	41.6	PUT	0	0	45.12	TRUE	0	0
2024-09-20	120	46.54	PUT	0	0	46.37	TRUE	0	0
2024-09-20	125	49.35	PUT	0	0	48.02	TRUE	0	0
2024-10-18	2.5	0	CALL	0	0	301.87	TRUE	0	0
2024-10-18	5	0	CALL	0	0	226.44	TRUE	0	0
2024-10-18	7.5	0	CALL	0	0	198.4	TRUE	0	0
2024-10-18	10	0	CALL	0	0	174.81	TRUE	0	0
2024-10-18	12.5	0	CALL	0	0	153.39	TRUE	0	0
2024-10-18	15	0	CALL	0	0	139.58	TRUE	0	0
2024-10-18	17.5	0	CALL	0	0	125.23	TRUE	0	0
2024-10-18	20	0	CALL	0	0	115.45	TRUE	0	0
2024-10-18	22.5	0	CALL	0	0	105.56	TRUE	0	0
2024-10-18	25	0	CALL	0	0	95.88	TRUE	0	0
2024-10-18	30	0	CALL	0	0	85	TRUE	0	0
2024-10-18	35	42.61	CALL	0	10	74.05	TRUE	0	0
2024-10-18	40	0	CALL	0	0	64.71	TRUE	0	0
2024-10-18	45	30.6	CALL	0	138	56.31	TRUE	0	0
2024-10-18	50	20.75	CALL	1	45	52.01	TRUE	20.75	0
2024-10-18	55	20.3	CALL	0	51	49.06	TRUE	0	0
2024-10-18	60	13	CALL	0	355	42.41	TRUE	0	0
2024-10-18	65	9.5	CALL	2	222	40.6	TRUE	-0.15	-0.02
2024-10-18	70	6.85	CALL	17	640	38.82	FALSE	-0.1	-0.01
2024-10-18	75	4.95	CALL	7	1237	38.43	FALSE	0.02	0
2024-10-18	80	3.45	CALL	16	1498	37.8	FALSE	-0.15	-0.04
2024-10-18	85	2.4	CALL	2	1067	37.63	FALSE	-0.03	-0.01
2024-10-18	90	1.8	CALL	0	3547	37.72	FALSE	0	0
2024-10-18	95	1.19	CALL	4	489	38.09	FALSE	-0.06	-0.05
2024-10-18	100	0.85	CALL	23	1068	38.5	FALSE	-0.03	-0.03
2024-10-18	105	0.63	CALL	1	196	39.19	FALSE	0.63	0
2024-10-18	110	0.54	CALL	0	978	39.74	FALSE	0	0
2024-10-18	115	0.33	CALL	3	382	39.93	FALSE	0.33	0
2024-10-18	120	0.27	CALL	25	603	41.06	FALSE	-0.02	-0.07
2024-10-18	125	0.27	CALL	0	240	40.58	FALSE	0	0
2024-10-18	130	0.17	CALL	3	43	42.54	FALSE	-0.01	-0.06
2024-10-18	135	0.16	CALL	0	46	43.59	FALSE	0	0
2024-10-18	140	0.12	CALL	0	50	43.58	FALSE	0	0
2024-10-18	145	0.1	CALL	5	25	41.51	FALSE	0.1	0
2024-10-18	2.5	0	PUT	0	0	0	FALSE	0	0
2024-10-18	5	0	PUT	0	0	0	FALSE	0	0
2024-10-18	7.5	0	PUT	0	0	0	FALSE	0	0
2024-10-18	10	0	PUT	0	0	0	FALSE	0	0
2024-10-18	12.5	0	PUT	0	0	0	FALSE	0	0
2024-10-18	15	0	PUT	0	0	0	FALSE	0	0
2024-10-18	17.5	0	PUT	0	0	0	FALSE	0	0
2024-10-18	20	0	PUT	0	0	0	FALSE	0	0
2024-10-18	22.5	0	PUT	0	0	0	FALSE	0	0
2024-10-18	25	0.05	PUT	0	1	0	FALSE	0	0
2024-10-18	30	0.14	PUT	0	4	0	FALSE	0	0
2024-10-18	35	0.09	PUT	4	52	44.98	FALSE	-0.08	-0.47
2024-10-18	40	0.19	PUT	7	17	41.64	FALSE	-0.07	-0.27
2024-10-18	45	0.39	PUT	6	43	38.9	FALSE	-0.02	-0.05
2024-10-18	50	0.78	PUT	0	246	36.72	FALSE	0	0
2024-10-18	55	1.38	PUT	0	127	34.91	FALSE	0	0
2024-10-18	60	2.51	PUT	21	1846	33.65	FALSE	-0.04	-0.02
2024-10-18	65	4.15	PUT	4	290	32.84	FALSE	-0.2	-0.05
2024-10-18	70	6.43	PUT	2	829	32.12	TRUE	-0.37	-0.05
2024-10-18	75	8.49	PUT	0	512	31.66	TRUE	0	0
2024-10-18	80	13.24	PUT	12	1656	31.43	TRUE	-0.15	-0.01
2024-10-18	85	14.45	PUT	0	214	31.32	TRUE	0	0
2024-10-18	90	21.65	PUT	151	44	29.87	TRUE	21.65	0
2024-10-18	95	26.04	PUT	2	106	35.16	TRUE	-0.12	-0
2024-10-18	100	31.05	PUT	6	117	36.99	TRUE	-0.2	-0.01
2024-10-18	105	35.46	PUT	0	0	40.26	TRUE	0	0
2024-10-18	110	38.51	PUT	0	0	44.04	TRUE	0	0
2024-10-18	115	41.6	PUT	0	0	40.28	TRUE	0	0
2024-10-18	120	0	PUT	0	0	49.25	TRUE	0	0
2024-10-18	125	0	PUT	0	0	45.21	TRUE	0	0
2024-10-18	130	0	PUT	0	0	49.63	TRUE	0	0
2024-10-18	135	0	PUT	0	0	51.11	TRUE	0	0
2024-10-18	140	64.13	PUT	0	0	63.4	TRUE	0	0
2024-10-18	145	69.13	PUT	0	0	67.1	TRUE	0	0
2024-11-15	40	0	CALL	0	0	64.77	TRUE	0	0
2024-11-15	45	0	CALL	0	0	56.6	TRUE	0	0
2024-11-15	50	26.6	CALL	0	61	51.01	TRUE	0	0
2024-11-15	55	21.4	CALL	0	70	46.69	TRUE	0	0
2024-11-15	60	13.5	CALL	7	524	43.83	TRUE	0.05	0
2024-11-15	65	10.8	CALL	0	212	41.75	TRUE	0	0
2024-11-15	70	7.65	CALL	48	2334	40.21	FALSE	-0.1	-0.01
2024-11-15	75	6.15	CALL	0	399	39.49	FALSE	0	0
2024-11-15	80	4.35	CALL	2	1469	38.86	FALSE	-0.3	-0.06
2024-11-15	85	3.19	CALL	4	501	38.93	FALSE	0.09	0.03
2024-11-15	90	2.25	CALL	11	656	39.11	FALSE	-0.07	-0.03
2024-11-15	95	1.71	CALL	4	428	39.23	FALSE	-0.09	-0.05
2024-11-15	100	1.26	CALL	4	368	39.84	FALSE	1.26	0
2024-11-15	105	1.07	CALL	0	30	39.85	FALSE	0	0
2024-11-15	110	0.75	CALL	2	325	40.35	FALSE	-0.01	-0.01
2024-11-15	40	0.26	PUT	2	9	41.07	FALSE	-0.06	-0.19
2024-11-15	45	0.56	PUT	0	37	39.21	FALSE	0	0
2024-11-15	50	1.02	PUT	99	379	37.09	FALSE	1.02	0
2024-11-15	55	1.8	PUT	0	77	35.42	FALSE	0	0
2024-11-15	60	2.99	PUT	50	779	34.31	FALSE	2.99	0
2024-11-15	65	4.65	PUT	30	295	33.39	FALSE	4.65	0
2024-11-15	70	6.86	PUT	0	549	32.58	TRUE	0	0
2024-11-15	75	9.83	PUT	0	192	32.14	TRUE	0	0
2024-11-15	80	12.73	PUT	0	2119	31.71	TRUE	0	0
2024-11-15	85	15.55	PUT	0	422	31.48	TRUE	0	0
2024-11-15	90	21.53	PUT	5	84	31	TRUE	21.53	0
2024-11-15	95	26.2	PUT	28	187	32.34	TRUE	26.2	0
2024-11-15	100	31.1	PUT	4	81	37.34	TRUE	0.1	0
2024-11-15	105	36	PUT	1	0	38.09	TRUE	36	0
2024-11-15	110	41.05	PUT	2	1	43.77	TRUE	41.05	0
2024-12-20	5	72.64	CALL	0	1	215.06	TRUE	0	0
2024-12-20	10	58.8	CALL	0	1	170.38	TRUE	0	0
2024-12-20	15	60.33	CALL	0	1	133.64	TRUE	0	0
2024-12-20	20	50.9	CALL	0	6	108.11	TRUE	0	0
2024-12-20	25	52	CALL	0	4	91.56	TRUE	0	0
2024-12-20	30	43.31	CALL	0	1017	83.98	TRUE	0	0
2024-12-20	35	42	CALL	0	226	71.68	TRUE	0	0
2024-12-20	40	40	CALL	0	135	62.89	TRUE	0	0
2024-12-20	45	30	CALL	0	22	57.52	TRUE	0	0
2024-12-20	50	27	CALL	0	252	52.28	TRUE	0	0
2024-12-20	55	18.51	CALL	0	259	48.61	TRUE	0	0
2024-12-20	60	15.15	CALL	0	277	44.76	TRUE	0	0
2024-12-20	65	11.15	CALL	2	515	43.34	TRUE	-0.01	-0
2024-12-20	70	8.46	CALL	36	1314	41.11	FALSE	-0.14	-0.02
2024-12-20	75	6.5	CALL	38	6526	40.48	FALSE	-0.23	-0.03
2024-12-20	80	4.9	CALL	55	4911	39.83	FALSE	-0.05	-0.01
2024-12-20	85	3.89	CALL	8	7409	39.7	FALSE	0.15	0.04
2024-12-20	90	3	CALL	0	6066	39.41	FALSE	0	0
2024-12-20	95	2.16	CALL	35	3202	39.82	FALSE	-0.08	-0.04
2024-12-20	100	1.63	CALL	80	9272	39.83	FALSE	-0.07	-0.04
2024-12-20	105	1.21	CALL	5	1005	40.13	FALSE	-0.12	-0.09
2024-12-20	110	1	CALL	46	3863	40.4	FALSE	-0.05	-0.05
2024-12-20	115	0.8	CALL	35	3379	40.75	FALSE	0	0
2024-12-20	120	0.63	CALL	4	12850	41.46	FALSE	0.63	0
2024-12-20	125	0.52	CALL	1	4988	42.1	FALSE	0.52	0
2024-12-20	130	0.43	CALL	3	6153	42.67	FALSE	-0.02	-0.04
2024-12-20	135	0.38	CALL	0	3889	44.23	FALSE	0	0
2024-12-20	140	0.24	CALL	1	6365	42.24	FALSE	-0.09	-0.27
2024-12-20	145	0.28	CALL	2	650	44.95	FALSE	-0.02	-0.07
2024-12-20	150	0.23	CALL	32	4458	45.2	FALSE	-0.07	-0.23
2024-12-20	155	0.22	CALL	2	305	46.41	FALSE	-0.03	-0.12
2024-12-20	160	0.26	CALL	0	25588	46.18	FALSE	0	0
2024-12-20	165	0.24	CALL	0	152	47.35	FALSE	0	0
2024-12-20	170	0.15	CALL	0	1132	47.84	FALSE	0	0
2024-12-20	175	0.15	CALL	0	154	47.42	FALSE	0	0
2024-12-20	180	0.18	CALL	0	440	49.37	FALSE	0	0
2024-12-20	185	0.09	CALL	0	109	49.74	FALSE	0	0
2024-12-20	190	0.07	CALL	1	18718	48.28	FALSE	0.07	0
2024-12-20	5	0.01	PUT	0	65	0	FALSE	0	0
2024-12-20	10	0.01	PUT	0	402	0	FALSE	0	0
2024-12-20	15	0.03	PUT	0	16	0	FALSE	0	0
2024-12-20	20	0.04	PUT	0	95	63.74	FALSE	0	0
2024-12-20	25	0.08	PUT	2	216	55.4	FALSE	0.03	0.6
2024-12-20	30	0.11	PUT	1	187	48.2	FALSE	-0.08	-0.42
2024-12-20	35	0.19	PUT	2	118	43.63	FALSE	-0.1	-0.34
2024-12-20	40	0.4	PUT	4	268	41.47	FALSE	-0.1	-0.2
2024-12-20	45	0.72	PUT	2	1134	38.86	FALSE	-0.03	-0.04
2024-12-20	50	1.28	PUT	6	1837	36.95	FALSE	-0.07	-0.05
2024-12-20	55	2.16	PUT	3	1541	35.34	FALSE	-0.09	-0.04
2024-12-20	60	3.55	PUT	7	3863	34.5	FALSE	-0.01	-0
2024-12-20	65	5.35	PUT	27	2640	33.3	FALSE	-0.05	-0.01
2024-12-20	70	7.8	PUT	7	10230	32.79	TRUE	-0.1	-0.01
2024-12-20	75	10.85	PUT	16	7091	32.71	TRUE	0.28	0.03
2024-12-20	80	14	PUT	1	3955	31.75	TRUE	-0.08	-0.01
2024-12-20	85	18	PUT	5	2239	31.24	TRUE	0.59	0.03
2024-12-20	90	22.25	PUT	8	3486	31.37	TRUE	22.25	0
2024-12-20	95	26.35	PUT	314	1218	27.16	TRUE	26.35	0
2024-12-20	100	31.15	PUT	401	2041	26.75	TRUE	-0.23	-0.01
2024-12-20	105	35.65	PUT	4	612	43.06	TRUE	-1.7	-0.05
2024-12-20	110	40.54	PUT	0	0	46.26	TRUE	0	0
2024-12-20	115	41.65	PUT	0	0	50.14	TRUE	0	0
2024-12-20	120	47	PUT	0	0	52.5	TRUE	0	0
2024-12-20	125	50.08	PUT	0	0	56.07	TRUE	0	0
2024-12-20	130	56.75	PUT	0	0	59.5	TRUE	0	0
2024-12-20	135	67.2	PUT	0	0	62.8	TRUE	0	0
2024-12-20	140	66	PUT	0	0	65.53	TRUE	0	0
2024-12-20	145	70.95	PUT	0	0	52.6	TRUE	0	0
2024-12-20	150	73.51	PUT	0	0	56.68	TRUE	0	0
2024-12-20	155	80	PUT	0	0	57.27	TRUE	0	0
2024-12-20	160	83.05	PUT	0	0	75.45	TRUE	0	0
2024-12-20	165	87.8	PUT	0	0	66.07	TRUE	0	0
2024-12-20	170	94.17	PUT	0	0	62.86	TRUE	0	0
2024-12-20	175	81.9	PUT	0	0	82.08	TRUE	0	0
2024-12-20	180	108.25	PUT	0	0	84.15	TRUE	0	0
2024-12-20	185	113.9	PUT	0	0	86.17	TRUE	0	0
2024-12-20	190	117.35	PUT	0	0	87.12	TRUE	0	0
2025-01-17	5	66.9	CALL	0	8	208.02	TRUE	0	0
2025-01-17	10	67.13	CALL	0	3	151.11	TRUE	0	0
2025-01-17	15	58.2	CALL	0	2	120.02	TRUE	0	0
2025-01-17	20	54.5	CALL	0	44	103.24	TRUE	0	0
2025-01-17	25	46.35	CALL	0	1083	89.76	TRUE	0	0
2025-01-17	30	42.9	CALL	0	465	78.96	TRUE	0	0
2025-01-17	35	41.1	CALL	0	155	69.38	TRUE	0	0
2025-01-17	40	30.9	CALL	1	469	61.56	TRUE	0.3	0.01
2025-01-17	45	26.7	CALL	0	996	55.84	TRUE	0	0
2025-01-17	50	21.77	CALL	2	2233	51.08	TRUE	-0.18	-0.01
2025-01-17	55	18.3	CALL	0	1189	46.93	TRUE	0	0
2025-01-17	60	14.35	CALL	164	2977	44.14	TRUE	-0.38	-0.03
2025-01-17	65	11.35	CALL	17	1276	42.15	TRUE	-0.15	-0.01
2025-01-17	70	8.93	CALL	114	9941	41.13	FALSE	-0.07	-0.01
2025-01-17	75	6.9	CALL	72	15696	40.2	FALSE	-0.22	-0.03
2025-01-17	80	5.34	CALL	107	22327	39.81	FALSE	-0.09	-0.02
2025-01-17	85	4.15	CALL	23	16962	39.74	FALSE	0	0
2025-01-17	90	3.14	CALL	170	10528	39.32	FALSE	-0.01	-0
2025-01-17	95	2.49	CALL	11	4114	39.75	FALSE	-0.01	-0
2025-01-17	100	1.92	CALL	499	32923	39.76	FALSE	-0.06	-0.03
2025-01-17	105	1.53	CALL	17	8644	40.17	FALSE	-0.06	-0.04
2025-01-17	110	1.22	CALL	34	23994	40.52	FALSE	0	0
2025-01-17	115	0.97	CALL	4	28754	40.79	FALSE	-0.02	-0.02
2025-01-17	120	0.79	CALL	91	32429	41.24	FALSE	-0.03	-0.04
2025-01-17	125	0.65	CALL	12	18872	41.7	FALSE	0	0
2025-01-17	130	0.55	CALL	3	4469	41.96	FALSE	0	0
2025-01-17	135	0.45	CALL	5	29965	42.63	FALSE	-0.03	-0.06
2025-01-17	140	0.37	CALL	7	33693	42.92	FALSE	-0.02	-0.05
2025-01-17	145	0.35	CALL	2	1775	44.15	FALSE	0.08	0.3
2025-01-17	150	0.27	CALL	101	16089	43.89	FALSE	-0.04	-0.13
2025-01-17	155	0.29	CALL	2	4195	45.84	FALSE	0.07	0.32
2025-01-17	160	0.18	CALL	2	12099	44.11	FALSE	0.18	0
2025-01-17	165	0.17	CALL	1	3622	45.06	FALSE	-0.08	-0.32
2025-01-17	170	0.17	CALL	0	1162	43.29	FALSE	0	0
2025-01-17	175	0.15	CALL	0	924	47.69	FALSE	0	0
2025-01-17	180	0.1	CALL	10	3054	45.54	FALSE	0.1	0
2025-01-17	185	0.1	CALL	1	2368	46.61	FALSE	0	0
2025-01-17	190	0.14	CALL	8	235	49.63	FALSE	0.14	0
2025-01-17	195	0.08	CALL	0	280	50.66	FALSE	0	0
2025-01-17	200	0.08	CALL	4	15308	48.39	FALSE	-0.01	-0.11
2025-01-17	210	0.06	CALL	89	1129	48.69	FALSE	0.06	0
2025-01-17	220	0.07	CALL	0	9051	51.6	FALSE	0	0
2025-01-17	5	0.06	PUT	0	313	0	FALSE	0	0
2025-01-17	10	0.01	PUT	1	435	77.88	FALSE	0.01	0
2025-01-17	15	0.02	PUT	0	81	0	FALSE	0	0
2025-01-17	20	0.14	PUT	0	59	0	FALSE	0	0
2025-01-17	25	0.15	PUT	0	924	53.36	FALSE	0	0
2025-01-17	30	0.12	PUT	6	625	46.27	FALSE	0.12	0
2025-01-17	35	0.28	PUT	4	198	44.32	FALSE	-0.08	-0.22
2025-01-17	40	0.52	PUT	104	3988	41.62	FALSE	-0.06	-0.1
2025-01-17	45	0.86	PUT	11	6743	38.62	FALSE	-0.08	-0.09
2025-01-17	50	1.55	PUT	107	4423	37.39	FALSE	1.55	0
2025-01-17	55	2.5	PUT	16	5117	35.74	FALSE	-0.04	-0.02
2025-01-17	60	3.9	PUT	14	9805	34.58	FALSE	-0.1	-0.03
2025-01-17	65	5.85	PUT	153	6725	33.92	FALSE	0	0
2025-01-17	70	8.2	PUT	27	33070	32.9	TRUE	-0.1	-0.01
2025-01-17	75	11.1	PUT	10	12766	32.22	TRUE	0.02	0
2025-01-17	80	14.06	PUT	3	9193	31.79	TRUE	-0.48	-0.03
2025-01-17	85	18.05	PUT	12	4150	32.4	TRUE	-0.21	-0.01
2025-01-17	90	21.94	PUT	0	6989	30.67	TRUE	0	0
2025-01-17	95	26.72	PUT	54	4854	30.06	TRUE	26.72	0
2025-01-17	100	31.5	PUT	395	3201	31.62	TRUE	0.75	0.02
2025-01-17	105	35.7	PUT	61	1049	32.82	TRUE	-0.6	-0.02
2025-01-17	110	40.26	PUT	0	740	37.19	TRUE	0	0
2025-01-17	115	43.9	PUT	0	10	41.01	TRUE	0	0
2025-01-17	120	48.1	PUT	0	0	37.11	TRUE	0	0
2025-01-17	125	52.72	PUT	0	0	46.13	TRUE	0	0
2025-01-17	130	55.9	PUT	0	1	50.27	TRUE	0	0
2025-01-17	135	62.18	PUT	0	0	54.23	TRUE	0	0
2025-01-17	140	67.75	PUT	0	0	57.4	TRUE	0	0
2025-01-17	145	69.15	PUT	0	1	59.22	TRUE	0	0
2025-01-17	150	80.7	PUT	1	0	60.25	TRUE	80.7	0
2025-01-17	155	82.16	PUT	0	0	64.51	TRUE	0	0
2025-01-17	160	87.55	PUT	0	0	66.73	TRUE	0	0
2025-01-17	165	64.1	PUT	0	0	68.25	TRUE	0	0
2025-01-17	170	97.74	PUT	0	0	70.32	TRUE	0	0
2025-01-17	175	99.8	PUT	0	0	72.34	TRUE	0	0
2025-01-17	180	108.68	PUT	0	0	74.95	TRUE	0	0
2025-01-17	185	101.86	PUT	0	0	76.21	TRUE	0	0
2025-01-17	190	108.5	PUT	0	0	88.29	TRUE	0	0
2025-01-17	195	121.35	PUT	0	0	78.88	TRUE	0	0
2025-01-17	200	131.8	PUT	0	0	79.6	TRUE	0	0
2025-01-17	210	126.87	PUT	0	0	99.08	TRUE	0	0
2025-01-17	220	145.55	PUT	0	0	87.02	TRUE	0	0
2025-03-21	7.5	0	CALL	0	0	158.07	TRUE	0	0
2025-03-21	10	0	CALL	0	0	161.91	TRUE	0	0
2025-03-21	12.5	0	CALL	0	0	125.39	TRUE	0	0
2025-03-21	15	0	CALL	0	0	112.32	TRUE	0	0
2025-03-21	17.5	0	CALL	0	0	103.28	TRUE	0	0
2025-03-21	20	0	CALL	0	0	95.41	TRUE	0	0
2025-03-21	22.5	51.85	CALL	0	1	88.32	TRUE	0	0
2025-03-21	25	0	CALL	0	0	84.35	TRUE	0	0
2025-03-21	30	0	CALL	0	0	75.33	TRUE	0	0
2025-03-21	35	0	CALL	0	0	66.71	TRUE	0	0
2025-03-21	40	34	CALL	0	6	59.28	TRUE	0	0
2025-03-21	45	29.89	CALL	0	5	54.64	TRUE	0	0
2025-03-21	50	23.29	CALL	0	156	51.4	TRUE	0	0
2025-03-21	55	20.3	CALL	0	20	47.82	TRUE	0	0
2025-03-21	60	15.56	CALL	1	263	45.76	TRUE	15.56	0
2025-03-21	65	12.85	CALL	78	54	44.61	TRUE	0.11	0.01
2025-03-21	70	10.25	CALL	112	1168	42.62	FALSE	0.01	0
2025-03-21	75	8.24	CALL	7	2746	41.75	FALSE	-0.01	-0
2025-03-21	80	6.6	CALL	6	707	41.17	FALSE	-0.05	-0.01
2025-03-21	85	5.6	CALL	0	358	40.78	FALSE	0	0
2025-03-21	90	4.45	CALL	4	1149	40.59	FALSE	0.05	0.01
2025-03-21	95	3.5	CALL	219	148	41.03	FALSE	0	0
2025-03-21	100	2.85	CALL	19	2125	40.64	FALSE	-0.02	-0.01
2025-03-21	105	2.35	CALL	1	145	40.77	FALSE	2.35	0
2025-03-21	110	1.83	CALL	1	143	40.93	FALSE	-0.07	-0.04
2025-03-21	115	1.5	CALL	16	51	41.11	FALSE	1.5	0
2025-03-21	120	1.29	CALL	3	122	41.34	FALSE	-0.01	-0.01
2025-03-21	125	1.03	CALL	12	10	41.58	FALSE	1.03	0
2025-03-21	130	0.81	CALL	2	39	41.83	FALSE	-0.09	-0.1
2025-03-21	135	0.71	CALL	1	21	42.58	FALSE	-0.04	-0.05
2025-03-21	140	0.56	CALL	2	18	42.29	FALSE	0.56	0
2025-03-21	145	0.65	CALL	0	143	42.51	FALSE	0	0
2025-03-21	150	0.43	CALL	1	222	42.7	FALSE	0.43	0
2025-03-21	7.5	0	PUT	0	0	0	FALSE	0	0
2025-03-21	10	0	PUT	0	0	0	FALSE	0	0
2025-03-21	12.5	0	PUT	0	0	0	FALSE	0	0
2025-03-21	15	0	PUT	0	0	0	FALSE	0	0
2025-03-21	17.5	0	PUT	0	0	0	FALSE	0	0
2025-03-21	20	0	PUT	0	0	57.68	FALSE	0	0
2025-03-21	22.5	0	PUT	0	0	0	FALSE	0	0
2025-03-21	25	0.14	PUT	2	5	51.35	FALSE	0	0
2025-03-21	30	0.24	PUT	6	2	46.73	FALSE	0	0
2025-03-21	35	0.41	PUT	6	0	43.1	FALSE	-0.03	-0.07
2025-03-21	40	0.66	PUT	0	9	40.24	FALSE	0	0
2025-03-21	45	1.15	PUT	1	800	38.39	FALSE	-0.03	-0.03
2025-03-21	50	1.96	PUT	39	3442	36.79	FALSE	0	0
2025-03-21	55	3.15	PUT	2	887	35.99	FALSE	-0.05	-0.02
2025-03-21	60	4.66	PUT	10	572	34.86	FALSE	0.06	0.01
2025-03-21	65	6.4	PUT	102	1262	33.76	FALSE	-0.13	-0.02
2025-03-21	70	8.74	PUT	0	1544	33.12	TRUE	0	0
2025-03-21	75	11.49	PUT	0	589	32.48	TRUE	0	0
2025-03-21	80	13.82	PUT	0	179	32.9	TRUE	0	0
2025-03-21	85	18	PUT	0	5	31.51	TRUE	0	0
2025-03-21	90	22.8	PUT	5	34	30.76	TRUE	22.8	0
2025-03-21	95	25.48	PUT	0	31	31.07	TRUE	0	0
2025-03-21	100	29.55	PUT	0	81	30.96	TRUE	0	0
2025-03-21	105	35.25	PUT	0	422	32.87	TRUE	0	0
2025-03-21	110	37.2	PUT	0	118	30.16	TRUE	0	0
2025-03-21	115	0	PUT	0	0	33.69	TRUE	0	0
2025-03-21	120	46.91	PUT	0	0	42.61	TRUE	0	0
2025-03-21	125	52.05	PUT	0	0	46.33	TRUE	0	0
2025-03-21	130	0	PUT	0	0	47.9	TRUE	0	0
2025-03-21	135	62.2	PUT	0	0	51.45	TRUE	0	0
2025-03-21	140	70.63	PUT	1	0	53.33	TRUE	-0.12	-0
2025-03-21	145	75.61	PUT	1	0	55.09	TRUE	75.61	0
2025-03-21	150	0	PUT	0	0	58.41	TRUE	0	0
2025-06-20	5	69.8	CALL	0	4	180.69	TRUE	0	0
2025-06-20	10	58	CALL	0	11	128.55	TRUE	0	0
2025-06-20	15	0	CALL	0	0	110.48	TRUE	0	0
2025-06-20	20	63.54	CALL	0	3	85.96	TRUE	0	0
2025-06-20	25	50.95	CALL	0	9	75.36	TRUE	0	0
2025-06-20	30	40.48	CALL	2	11	76.74	TRUE	-0.2	-0
2025-06-20	35	39.62	CALL	0	51	63.8	TRUE	0	0
2025-06-20	40	33.01	CALL	0	76	61.54	TRUE	0	0
2025-06-20	45	27.61	CALL	2	113	57.43	TRUE	0.12	0
2025-06-20	50	24.8	CALL	0	404	53.21	TRUE	0	0
2025-06-20	55	21	CALL	0	69	50.23	TRUE	0	0
2025-06-20	60	17.25	CALL	2	447	48.3	TRUE	-0.25	-0.01
2025-06-20	65	14.6	CALL	2	981	46.87	TRUE	0.1	0.01
2025-06-20	70	12	CALL	42	1441	44.69	FALSE	-0.1	-0.01
2025-06-20	75	9.97	CALL	4	1541	43.67	FALSE	-0.18	-0.02
2025-06-20	80	8.34	CALL	28	2195	43.19	FALSE	-0.07	-0.01
2025-06-20	85	6.92	CALL	1	680	42.65	FALSE	-0.28	-0.04
2025-06-20	90	5.75	CALL	3	1046	42.29	FALSE	0	0
2025-06-20	95	4.75	CALL	10	864	41.9	FALSE	0.02	0
2025-06-20	100	4	CALL	73	3175	41.92	FALSE	-0.15	-0.04
2025-06-20	105	3.7	CALL	0	397	41.62	FALSE	0	0
2025-06-20	110	2.77	CALL	136	1096	41.61	FALSE	2.77	0
2025-06-20	115	2.32	CALL	6	597	41.57	FALSE	-0.11	-0.05
2025-06-20	120	1.95	CALL	14	1275	41.56	FALSE	-0.12	-0.06
2025-06-20	125	1.73	CALL	5	1234	41.72	FALSE	0.01	0.01
2025-06-20	130	1.58	CALL	0	416	41.8	FALSE	0	0
2025-06-20	135	1.2	CALL	2	1004	41.84	FALSE	1.2	0
2025-06-20	140	1.06	CALL	102	1283	42.24	FALSE	-0.06	-0.05
2025-06-20	145	0.9	CALL	2	344	42.24	FALSE	0.9	0
2025-06-20	150	0.8	CALL	5	1978	42.61	FALSE	-0.07	-0.08
2025-06-20	155	0.72	CALL	1	349	42.29	FALSE	0.72	0
2025-06-20	160	0.62	CALL	8	483	43.09	FALSE	-0.02	-0.03
2025-06-20	165	0.57	CALL	0	344	44.26	FALSE	0	0
2025-06-20	170	0.55	CALL	0	932	42.83	FALSE	0	0
2025-06-20	175	0.45	CALL	0	124	44.88	FALSE	0	0
2025-06-20	180	0.38	CALL	14	2599	43.87	FALSE	-0.01	-0.03
2025-06-20	185	0.35	CALL	0	57	45.19	FALSE	0	0
2025-06-20	190	0.33	CALL	0	118	43.42	FALSE	0	0
2025-06-20	195	0.28	CALL	2	716	44.64	FALSE	0.02	0.08
2025-06-20	200	0.28	CALL	2	1168	45.49	FALSE	0.05	0.22
2025-06-20	210	0.2	CALL	1	2195	45.03	FALSE	-0.08	-0.29
2025-06-20	220	0.15	CALL	5	1815	44.88	FALSE	-0.03	-0.17
2025-06-20	5	0.01	PUT	0	44	101.9	FALSE	0	0
2025-06-20	10	0.03	PUT	0	137	76.53	FALSE	0	0
2025-06-20	15	0.1	PUT	0	75	0	FALSE	0	0
2025-06-20	20	0.14	PUT	0	28	52.67	FALSE	0	0
2025-06-20	25	0.2	PUT	4	112	48.18	FALSE	-0.1	-0.33
2025-06-20	30	0.38	PUT	2	103	45.11	FALSE	-0.11	-0.22
2025-06-20	35	0.65	PUT	2	54	42.25	FALSE	-0.08	-0.11
2025-06-20	40	1.11	PUT	3	434	40.33	FALSE	0.01	0.01
2025-06-20	45	1.71	PUT	1	278	38.11	FALSE	-0.09	-0.05
2025-06-20	50	2.63	PUT	1	745	36.65	FALSE	2.63	0
2025-06-20	55	3.75	PUT	0	2068	35.76	FALSE	0	0
2025-06-20	60	5.45	PUT	28	2480	34.16	FALSE	-0.26	-0.05
2025-06-20	65	7.7	PUT	111	3687	34.12	FALSE	0	0
2025-06-20	70	10.15	PUT	4	2941	33.37	TRUE	0.1	0.01
2025-06-20	75	12.7	PUT	0	3054	32.38	TRUE	0	0
2025-06-20	80	15.23	PUT	0	1297	31.83	TRUE	0	0
2025-06-20	85	16.25	PUT	0	1140	31.69	TRUE	0	0
2025-06-20	90	23	PUT	0	1088	31.81	TRUE	0	0
2025-06-20	95	24.9	PUT	0	1063	30.8	TRUE	0	0
2025-06-20	100	31.75	PUT	1	660	28.31	TRUE	31.75	0
2025-06-20	105	36.1	PUT	12	225	33.22	TRUE	36.1	0
2025-06-20	110	40.8	PUT	8	258	34.35	TRUE	-0.65	-0.02
2025-06-20	115	46.05	PUT	26	40	37.14	TRUE	46.05	0
2025-06-20	120	47	PUT	0	0	39.4	TRUE	0	0
2025-06-20	125	51.37	PUT	0	0	41.92	TRUE	0	0
2025-06-20	130	57.95	PUT	0	0	45.21	TRUE	0	0
2025-06-20	135	57.42	PUT	0	0	47.09	TRUE	0	0
2025-06-20	140	59.7	PUT	0	0	49.76	TRUE	0	0
2025-06-20	145	75.6	PUT	0	0	51.91	TRUE	0	0
2025-06-20	150	75.4	PUT	0	0	53.99	TRUE	0	0
2025-06-20	155	72.05	PUT	0	0	56.01	TRUE	0	0
2025-06-20	160	77.37	PUT	0	0	57.49	TRUE	0	0
2025-06-20	165	79.45	PUT	0	0	59.82	TRUE	0	0
2025-06-20	170	101.3	PUT	0	0	61.64	TRUE	0	0
2025-06-20	175	86.6	PUT	0	0	61.06	TRUE	0	0
2025-06-20	180	110.15	PUT	0	0	65.59	TRUE	0	0
2025-06-20	185	101.69	PUT	0	0	61.47	TRUE	0	0
2025-06-20	190	119.74	PUT	0	0	65.61	TRUE	0	0
2025-06-20	195	122.44	PUT	0	0	67.98	TRUE	0	0
2025-06-20	200	131.32	PUT	0	0	69.55	TRUE	0	0
2025-06-20	210	126.67	PUT	0	0	67.85	TRUE	0	0
2025-06-20	220	151.35	PUT	0	0	70.67	TRUE	0	0
2025-12-19	5	70.71	CALL	0	9	168.52	TRUE	0	0
2025-12-19	10	66.08	CALL	0	1	118.34	TRUE	0	0
2025-12-19	15	61.4	CALL	0	4	99.72	TRUE	0	0
2025-12-19	20	57.2	CALL	0	19	95.09	TRUE	0	0
2025-12-19	25	45.26	CALL	1	3	79.21	TRUE	45.26	0
2025-12-19	30	47	CALL	0	70	74.72	TRUE	0	0
2025-12-19	35	40	CALL	0	15	68.7	TRUE	0	0
2025-12-19	40	36	CALL	0	145	63.63	TRUE	0	0
2025-12-19	45	30.45	CALL	0	51	58.61	TRUE	0	0
2025-12-19	50	26.4	CALL	0	231	55.6	TRUE	0	0
2025-12-19	55	23.2	CALL	5	54	53.4	TRUE	23.2	0
2025-12-19	60	21	CALL	0	260	52.62	TRUE	0	0
2025-12-19	65	17.85	CALL	1	138	50.79	TRUE	17.85	0
2025-12-19	70	15.75	CALL	10	745	49.92	FALSE	0.25	0.02
2025-12-19	75	13.5	CALL	10	797	48	FALSE	13.5	0
2025-12-19	80	11.85	CALL	12	3431	46.65	FALSE	0.35	0.03
2025-12-19	85	10.55	CALL	0	802	45.99	FALSE	0	0
2025-12-19	90	9	CALL	1	2236	46.08	FALSE	9	0
2025-12-19	95	7.95	CALL	1	341	45.28	FALSE	-0.15	-0.02
2025-12-19	100	6.85	CALL	8	2797	45.18	FALSE	0	0
2025-12-19	105	5.9	CALL	1	555	44.56	FALSE	5.9	0
2025-12-19	110	5.35	CALL	2	2036	44.96	FALSE	-0.1	-0.02
2025-12-19	115	4.85	CALL	0	1285	45.56	FALSE	0	0
2025-12-19	120	4.1	CALL	227	884	44.43	FALSE	-0.05	-0.01
2025-12-19	125	3.7	CALL	1	169	44.64	FALSE	-0.1	-0.03
2025-12-19	130	3.35	CALL	2	515	44.86	FALSE	0	0
2025-12-19	135	3.1	CALL	0	526	44.62	FALSE	0	0
2025-12-19	140	2.66	CALL	1	545	44.77	FALSE	2.66	0
2025-12-19	145	2.41	CALL	0	298	44.79	FALSE	0	0
2025-12-19	150	2.2	CALL	0	867	45.02	FALSE	0	0
2025-12-19	155	1.86	CALL	0	131	44.69	FALSE	0	0
2025-12-19	160	1.78	CALL	6	1467	45.14	FALSE	1.78	0
2025-12-19	165	1.42	CALL	0	59	44.7	FALSE	0	0
2025-12-19	170	1.44	CALL	0	176	44.93	FALSE	0	0
2025-12-19	175	1.33	CALL	2	478	45.32	FALSE	1.33	0
2025-12-19	180	1.21	CALL	0	398	45.46	FALSE	0	0
2025-12-19	185	1.08	CALL	0	2141	45.34	FALSE	0	0
2025-12-19	190	1.1	CALL	0	2234	45.57	FALSE	0	0
2025-12-19	195	0.92	CALL	0	722	45.65	FALSE	0	0
2025-12-19	200	0.9	CALL	0	4208	45.36	FALSE	0	0
2025-12-19	210	0.69	CALL	0	374	46.03	FALSE	0	0
2025-12-19	220	0.57	CALL	3	2336	45.5	FALSE	-0.01	-0.02
2025-12-19	5	0.02	PUT	0	140	87.58	FALSE	0	0
2025-12-19	10	0.17	PUT	0	131	0	FALSE	0	0
2025-12-19	15	0.15	PUT	2	69	57.08	FALSE	0.01	0.07
2025-12-19	20	0.29	PUT	2	81	51.99	FALSE	-0.06	-0.17
2025-12-19	25	0.5	PUT	0	151	47.85	FALSE	0	0
2025-12-19	30	0.78	PUT	1	236	44.3	FALSE	-0.07	-0.08
2025-12-19	35	1.41	PUT	0	84	42.85	FALSE	0	0
2025-12-19	40	1.74	PUT	0	111	40.99	FALSE	0	0
2025-12-19	45	2.74	PUT	0	203	39.52	FALSE	0	0
2025-12-19	50	3.83	PUT	0	193	38.24	FALSE	0	0
2025-12-19	55	5.55	PUT	0	471	37.17	FALSE	0	0
2025-12-19	60	7.38	PUT	2	465	36.27	FALSE	7.38	0
2025-12-19	65	9.55	PUT	0	884	35.31	FALSE	0	0
2025-12-19	70	12	PUT	5	1776	34.62	TRUE	12	0
2025-12-19	75	14.78	PUT	0	663	34.04	TRUE	0	0
2025-12-19	80	17.9	PUT	0	431	34.53	TRUE	0	0
2025-12-19	85	19.95	PUT	0	2151	33.39	TRUE	0	0
2025-12-19	90	20.76	PUT	0	654	33.77	TRUE	0	0
2025-12-19	95	27.34	PUT	0	282	32.16	TRUE	0	0
2025-12-19	100	29.6	PUT	0	653	31.97	TRUE	0	0
2025-12-19	105	34.61	PUT	0	168	30.24	TRUE	0	0
2025-12-19	110	41.6	PUT	3	440	29.39	TRUE	-0.35	-0.01
2025-12-19	115	43.95	PUT	0	345	27.85	TRUE	0	0
2025-12-19	120	45.7	PUT	0	335	32.16	TRUE	0	0
2025-12-19	125	55.77	PUT	1	210	41.8	TRUE	-0.43	-0.01
2025-12-19	130	56.29	PUT	0	0	42.99	TRUE	0	0
2025-12-19	135	63.65	PUT	0	0	38.84	TRUE	0	0
2025-12-19	140	68.06	PUT	0	0	47.8	TRUE	0	0
2025-12-19	145	73.55	PUT	0	0	46.97	TRUE	0	0
2025-12-19	150	75.1	PUT	0	0	53.34	TRUE	0	0
2025-12-19	155	58.5	PUT	0	0	55.99	TRUE	0	0
2025-12-19	160	87.42	PUT	0	0	57.57	TRUE	0	0
2025-12-19	165	77.15	PUT	0	0	59.34	TRUE	0	0
2025-12-19	170	96.94	PUT	0	0	61.03	TRUE	0	0
2025-12-19	175	90	PUT	0	0	62.39	TRUE	0	0
2025-12-19	180	106.31	PUT	0	0	64.26	TRUE	0	0
2025-12-19	185	0	PUT	0	0	65.81	TRUE	0	0
2025-12-19	190	118	PUT	0	0	58.82	TRUE	0	0
2025-12-19	195	120.3	PUT	0	0	68.54	TRUE	0	0
2025-12-19	200	128.4	PUT	0	0	70.52	TRUE	0	0
2025-12-19	210	121.21	PUT	0	0	73.3	TRUE	0	0
2025-12-19	220	147.8	PUT	0	0	75.94	TRUE	0	0
2026-01-16	5	65	CALL	0	28	166.89	TRUE	0	0
2026-01-16	10	61.46	CALL	0	13	117.01	TRUE	0	0
2026-01-16	15	58.5	CALL	0	8	98.54	TRUE	0	0
2026-01-16	20	55	CALL	0	33	91.48	TRUE	0	0
2026-01-16	25	48	CALL	0	16	81.67	TRUE	0	0
2026-01-16	30	41.94	CALL	0	445	70.55	TRUE	0	0
2026-01-16	35	37.8	CALL	0	139	67.3	TRUE	0	0
2026-01-16	40	33.2	CALL	6	7542	62.33	TRUE	0.1	0
2026-01-16	45	29.7	CALL	13	250	59.26	TRUE	-0.15	-0.01
2026-01-16	50	26.17	CALL	27	1818	56.59	TRUE	-0.13	-0
2026-01-16	55	24	CALL	0	824	54.85	TRUE	0	0
2026-01-16	60	20.4	CALL	24	2894	51.57	TRUE	-0.15	-0.01
2026-01-16	65	17.85	CALL	38	1071	49.84	TRUE	0.03	0
2026-01-16	70	15.65	CALL	83	7907	48.66	FALSE	-0.05	-0
2026-01-16	75	13.65	CALL	35	4772	47.53	FALSE	-0.01	-0
2026-01-16	80	11.95	CALL	12	5195	46.77	FALSE	-0.05	-0
2026-01-16	85	10.45	CALL	103	2323	46.12	FALSE	-0.27	-0.03
2026-01-16	90	9.07	CALL	40	7221	45.37	FALSE	-0.32	-0.03
2026-01-16	95	8.3	CALL	12	625	46.05	FALSE	0.05	0.01
2026-01-16	100	7.15	CALL	61	8921	45.21	FALSE	-0.05	-0.01
2026-01-16	105	6.5	CALL	11	1116	45.61	FALSE	0.01	0
2026-01-16	110	5.6	CALL	35	1458	44.89	FALSE	-0.05	-0.01
2026-01-16	115	4.85	CALL	17	878	44.36	FALSE	-0.25	-0.05
2026-01-16	120	4.45	CALL	252	1943	44.81	FALSE	0	0
2026-01-16	125	3.9	CALL	102	2740	44.5	FALSE	0	0
2026-01-16	130	3.5	CALL	8	592	44.54	FALSE	0	0
2026-01-16	135	3.25	CALL	0	368	44.92	FALSE	0	0
2026-01-16	140	2.85	CALL	2	1446	44.71	FALSE	0	0
2026-01-16	145	2.7	CALL	0	634	44.85	FALSE	0	0
2026-01-16	150	2.32	CALL	31	4273	44.79	FALSE	0.02	0.01
2026-01-16	155	1.96	CALL	6	2486	44.08	FALSE	1.96	0
2026-01-16	160	1.9	CALL	5	511	44.88	FALSE	0	0
2026-01-16	165	1.72	CALL	1	326	44.9	FALSE	1.72	0
2026-01-16	170	1.59	CALL	1	514	45.12	FALSE	1.59	0
2026-01-16	175	1.45	CALL	11	330	45.19	FALSE	0.01	0.01
2026-01-16	180	1.29	CALL	22	5714	45	FALSE	-0.01	-0.01
2026-01-16	5	0.04	PUT	1	60	81.37	FALSE	0.04	0
2026-01-16	10	0.12	PUT	4	69	68.38	FALSE	0.12	0
2026-01-16	15	0.16	PUT	2	33	56.39	FALSE	0.16	0
2026-01-16	20	0.5	PUT	0	269	49.89	FALSE	0	0
2026-01-16	25	0.6	PUT	0	75	47.86	FALSE	0	0
2026-01-16	30	0.9	PUT	0	339	45.14	FALSE	0	0
2026-01-16	35	1.4	PUT	0	565	42.96	FALSE	0	0
2026-01-16	40	2.15	PUT	0	1407	40.88	FALSE	0	0
2026-01-16	45	3.1	PUT	0	1198	39.56	FALSE	0	0
2026-01-16	50	4.38	PUT	2	512	38.22	FALSE	0	0
2026-01-16	55	5.7	PUT	0	3090	37.15	FALSE	0	0
2026-01-16	60	7.8	PUT	18	3582	36.28	FALSE	0.05	0.01
2026-01-16	65	9.9	PUT	62	4330	35.22	FALSE	-0.05	-0.01
2026-01-16	70	12.39	PUT	26	7166	34.51	TRUE	-0.01	-0
2026-01-16	75	15.51	PUT	1	3263	34.12	TRUE	0.27	0.02
2026-01-16	80	17.74	PUT	4	3112	33.88	TRUE	17.74	0
2026-01-16	85	21.8	PUT	10	3196	33.24	TRUE	21.8	0
2026-01-16	90	23.25	PUT	0	6240	31.26	TRUE	0	0
2026-01-16	95	28.8	PUT	0	148	31.06	TRUE	0	0
2026-01-16	100	31.14	PUT	0	828	31.13	TRUE	0	0
2026-01-16	105	37.35	PUT	1	283	30.67	TRUE	37.35	0
2026-01-16	110	42.09	PUT	15	438	31.99	TRUE	42.09	0
2026-01-16	115	45	PUT	0	132	31.04	TRUE	0	0
2026-01-16	120	51	PUT	20	174	38.08	TRUE	0	0
2026-01-16	125	55.7	PUT	56	30	37.45	TRUE	-0.3	-0.01
2026-01-16	130	60.55	PUT	4	0	40.28	TRUE	60.55	0
2026-01-16	135	65.73	PUT	6	0	43.62	TRUE	-0.02	-0
2026-01-16	140	68.65	PUT	0	0	45.95	TRUE	0	0
2026-01-16	145	73	PUT	0	0	43.45	TRUE	0	0
2026-01-16	150	78.25	PUT	0	0	50.38	TRUE	0	0
2026-01-16	155	72.95	PUT	0	0	52.5	TRUE	0	0
2026-01-16	160	86	PUT	0	0	54.28	TRUE	0	0
2026-01-16	165	81.5	PUT	0	0	46.53	TRUE	0	0
2026-01-16	170	95.1	PUT	0	0	57.94	TRUE	0	0
2026-01-16	175	101.3	PUT	0	0	59.85	TRUE	0	0
2026-01-16	180	110.74	PUT	7	0	60.83	TRUE	-0.06	-0

Latest BABA Trades:

Date	Shares	Price
Jun 13, 2022 7:59 PM EST	100	$98.73
Jun 13, 2022 7:59 PM EST	150	$98.725
Jun 13, 2022 7:59 PM EST	50	$98.725
Jun 13, 2022 7:59 PM EST	300	$98.725
Jun 13, 2022 7:59 PM EST	100	$98.725

Alibaba Group Holding Limited (BABA) 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.

Date	Form Type	Form Name	Link
2020-06-25	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465920076602/0001104659-20-076602-index.htm
2019-09-26	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/1577552/000000000019013996/0000000000-19-013996-index.htm
2019-11-06	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/1577552/000000000019015222/0000000000-19-015222-index.htm
2019-12-18	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/1577552/000000000019016567/0000000000-19-016567-index.htm
2020-02-14	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/1577552/000000000020001425/0000000000-20-001425-index.htm
2020-02-10	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1577552/000090445420000159/0000904454-20-000159-index.htm
2019-06-05	20-F	Annual and transition report of foreign private issuers [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1577552/000104746919003492/0001047469-19-003492-index.htm
2019-11-13	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000104746919006257/0001047469-19-006257-index.htm
2019-11-13	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000104746919006258/0001047469-19-006258-index.htm
2019-11-13	F-3ASR	Automatic shelf registration statement of securities of well-known seasoned issuers	https://www.sec.gov/Archives/edgar/data/1577552/000104746919006267/0001047469-19-006267-index.htm
2019-11-13	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000104746919006269/0001047469-19-006269-index.htm
2019-11-13	424B5	Prospectus [Rule 424(b)(5)]	https://www.sec.gov/Archives/edgar/data/1577552/000104746919006274/0001047469-19-006274-index.htm
2019-11-14	424B5	Prospectus [Rule 424(b)(5)]	https://www.sec.gov/Archives/edgar/data/1577552/000104746919006309/0001047469-19-006309-index.htm
2019-11-14	FWP	Filing under Securities Act Rules 163/433 of free writing prospectuses	https://www.sec.gov/Archives/edgar/data/1577552/000104746919006311/0001047469-19-006311-index.htm
2019-11-20	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000104746919006433/0001047469-19-006433-index.htm
2019-11-20	424B5	Prospectus [Rule 424(b)(5)]	https://www.sec.gov/Archives/edgar/data/1577552/000104746919006436/0001047469-19-006436-index.htm
2019-02-14	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1577552/000110465919008111/0001104659-19-008111-index.htm
2019-02-14	13F-HR	Quarterly report filed by institutional managers, Holdings	https://www.sec.gov/Archives/edgar/data/1577552/000110465919008706/0001104659-19-008706-index.htm
2019-02-14	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1577552/000110465919008728/0001104659-19-008728-index.htm
2019-03-14	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465919014857/0001104659-19-014857-index.htm
2019-04-29	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465919024217/0001104659-19-024217-index.htm
2019-05-14	13F-HR	Quarterly report filed by institutional managers, Holdings	https://www.sec.gov/Archives/edgar/data/1577552/000110465919029334/0001104659-19-029334-index.htm
2019-05-15	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465919029738/0001104659-19-029738-index.htm
2019-05-31	SD		https://www.sec.gov/Archives/edgar/data/1577552/000110465919032952/0001104659-19-032952-index.htm
2019-06-05	IRANNOTICE	Notice of disclosure filed pursuant to Section 219 of the Iran Threat Reduction and Syria Human Rights Act of 2012 (Exchange Act	https://www.sec.gov/Archives/edgar/data/1577552/000110465919034044/0001104659-19-034044-index.htm
2019-06-17	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465919035956/0001104659-19-035956-index.htm
2019-07-15	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465919040358/0001104659-19-040358-index.htm
2019-07-30	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465919042446/0001104659-19-042446-index.htm
2019-08-14	13F-HR	Quarterly report filed by institutional managers, Holdings	https://www.sec.gov/Archives/edgar/data/1577552/000110465919045929/0001104659-19-045929-index.htm
2019-08-15	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465919046150/0001104659-19-046150-index.htm
2019-09-06	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465919048991/0001104659-19-048991-index.htm
2019-09-11	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465919049759/0001104659-19-049759-index.htm
2019-09-16	S-8	Securities to be offered to employees in employee benefit plans	https://www.sec.gov/Archives/edgar/data/1577552/000110465919050278/0001104659-19-050278-index.htm
2019-09-19	SC 13D/A	General statement of acquisition of beneficial ownership	https://www.sec.gov/Archives/edgar/data/1577552/000110465919050668/0001104659-19-050668-index.htm
2019-09-24	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465919051206/0001104659-19-051206-index.htm
2019-10-10	CORRESP	Correspondence	https://www.sec.gov/Archives/edgar/data/1577552/000110465919053645/0001104659-19-053645-index.htm
2019-10-25	CORRESP	Correspondence	https://www.sec.gov/Archives/edgar/data/1577552/000110465919056413/0001104659-19-056413-index.htm
2019-11-01	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465919059003/0001104659-19-059003-index.htm
2019-11-08	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465919061731/0001104659-19-061731-index.htm
2019-11-14	13F-HR	Quarterly report filed by institutional managers, Holdings	https://www.sec.gov/Archives/edgar/data/1577552/000110465919064248/0001104659-19-064248-index.htm
2019-11-15	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465919064490/0001104659-19-064490-index.htm
2019-11-19	CORRESP	Correspondence	https://www.sec.gov/Archives/edgar/data/1577552/000110465919065256/0001104659-19-065256-index.htm
2019-11-29	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465919068453/0001104659-19-068453-index.htm
2019-12-03	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465919069221/0001104659-19-069221-index.htm
2019-12-04	CORRESP	Correspondence	https://www.sec.gov/Archives/edgar/data/1577552/000110465919069760/0001104659-19-069760-index.htm
2019-12-20	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465919074597/0001104659-19-074597-index.htm
2019-12-31	CORRESP	Correspondence	https://www.sec.gov/Archives/edgar/data/1577552/000110465919077101/0001104659-19-077101-index.htm
2020-01-17	CORRESP	Correspondence	https://www.sec.gov/Archives/edgar/data/1577552/000110465920004968/0001104659-20-004968-index.htm
2020-01-23	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465920006055/0001104659-20-006055-index.htm
2020-02-13	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465920020231/0001104659-20-020231-index.htm
2020-02-14	13F-HR	Quarterly report filed by institutional managers, Holdings	https://www.sec.gov/Archives/edgar/data/1577552/000110465920021778/0001104659-20-021778-index.htm
2020-02-14	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1577552/000110465920021949/0001104659-20-021949-index.htm
2020-05-11	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465920059072/0001104659-20-059072-index.htm
2020-05-15	13F-HR	Quarterly report filed by institutional managers, Holdings	https://www.sec.gov/Archives/edgar/data/1577552/000110465920062658/0001104659-20-062658-index.htm
2020-05-22	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465920065398/0001104659-20-065398-index.htm
2020-06-01	SD		https://www.sec.gov/Archives/edgar/data/1577552/000110465920067971/0001104659-20-067971-index.htm
2020-06-03	SC 13D/A	General statement of acquisition of beneficial ownership	https://www.sec.gov/Archives/edgar/data/1577552/000110465920069250/0001104659-20-069250-index.htm
2020-06-25	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465920076602/0001104659-20-076602-index.htm
2020-07-09	20-F	Annual and transition report of foreign private issuers [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1577552/000110465920082409/0001104659-20-082409-index.htm
2020-07-09	IRANNOTICE	Notice of disclosure filed pursuant to Section 219 of the Iran Threat Reduction and Syria Human Rights Act of 2012 (Exchange Act	https://www.sec.gov/Archives/edgar/data/1577552/000110465920082417/0001104659-20-082417-index.htm
2020-07-13	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465920082881/0001104659-20-082881-index.htm
2020-07-13	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465920083110/0001104659-20-083110-index.htm
2020-07-20	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465920084639/0001104659-20-084639-index.htm
2020-08-03	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465920089267/0001104659-20-089267-index.htm
2020-08-07	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465920091677/0001104659-20-091677-index.htm
2020-08-14	13F-HR	Quarterly report filed by institutional managers, Holdings	https://www.sec.gov/Archives/edgar/data/1577552/000110465920095579/0001104659-20-095579-index.htm
2020-08-20	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465920097260/0001104659-20-097260-index.htm
2020-08-25	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465920098130/0001104659-20-098130-index.htm
2020-08-25	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465920098136/0001104659-20-098136-index.htm
2020-08-25	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465920098141/0001104659-20-098141-index.htm
2020-09-03	S-8	Securities to be offered to employees in employee benefit plans	https://www.sec.gov/Archives/edgar/data/1577552/000110465920102258/0001104659-20-102258-index.htm
2020-09-08	SC 13D	General statement of acquisition of beneficial ownership	https://www.sec.gov/Archives/edgar/data/1577552/000110465920102778/0001104659-20-102778-index.htm
2020-09-30	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465920110253/0001104659-20-110253-index.htm
2020-10-19	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465920115828/0001104659-20-115828-index.htm
2020-10-21	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465920116815/0001104659-20-116815-index.htm
2020-10-22	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465920116934/0001104659-20-116934-index.htm
2020-10-26	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465920117978/0001104659-20-117978-index.htm
2020-11-03	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465920120757/0001104659-20-120757-index.htm
2020-11-05	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1577552/000110465920121812/0001104659-20-121812-index.htm
2019-02-08	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1577552/000119312519031445/0001193125-19-031445-index.htm
2019-02-14	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1577552/000119312519039407/0001193125-19-039407-index.htm
2020-02-14	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1577552/000119312520038127/0001193125-20-038127-index.htm
2020-02-21	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1577552/000119312520043995/0001193125-20-043995-index.htm
2019-05-17	F-6EF	Registration of American Depository Receipt shares, immediately effective	https://www.sec.gov/Archives/edgar/data/1577552/000119380519000501/0001193805-19-000501-index.htm
2019-07-30	424B3	Prospectus [Rule 424(b)(3)]	https://www.sec.gov/Archives/edgar/data/1577552/000119380519000685/0001193805-19-000685-index.htm
2019-08-05	CT ORDER	Confidential treatment order	https://www.sec.gov/Archives/edgar/data/1577552/999999999719006363/9999999997-19-006363-index.htm

Alibaba Group Holding Limited

(NYSE:BABA)