MusthInsider

Latest On Alibaba Group Holding Limited (BABA):

Updated on: March 18, 2021

Date/Time	Type	Description	Signal
2024-06-13 05:55 EST	Dividend	A dividend of $0.66 has been announced on May 14, 2024. It will be paid Jul 12, 2024 with an ex-dividend date of Jun 13, 2024.	Neutral
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

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 22.16
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 2.38%

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:

Options Type:

Moneyness:

Expiration Date	Strike	Last Price	Type	Volume	Open Interest	Implied Volatility	In The Money	Change	Change Percent
2025-12-12	80	0	CALL	0	0	234.62	TRUE	0	0
2025-12-12	85	73.67	CALL	1	2	248.53	TRUE	73.67	0
2025-12-12	90	0	CALL	0	0	216.73	TRUE	0	0
2025-12-12	95	0	CALL	0	0	183.75	TRUE	0	0
2025-12-12	100	57.85	CALL	0	0	180.04	TRUE	0	0
2025-12-12	105	52.9	CALL	0	0	162.92	TRUE	0	0
2025-12-12	110	48.85	CALL	11	0	167.54	TRUE	48.85	0
2025-12-12	115	42.48	CALL	0	7	130.67	TRUE	0	0
2025-12-12	120	36.1	CALL	0	5	140.64	TRUE	0	0
2025-12-12	125	33.92	CALL	6	78	120.06	TRUE	33.92	0
2025-12-12	130	29	CALL	3	46	106.9	TRUE	29	0
2025-12-12	135	23.62	CALL	5	34	74.59	TRUE	23.62	0
2025-12-12	139	0	CALL	0	0	78.28	TRUE	0	0
2025-12-12	140	18.45	CALL	21	120	50.24	TRUE	0.26	0.01
2025-12-12	141	16.22	CALL	0	2	64.61	TRUE	0	0
2025-12-12	142	16.76	CALL	10	2	60.16	TRUE	1.44	0.09
2025-12-12	143	15.1	CALL	0	25	66.54	TRUE	0	0
2025-12-12	144	14.87	CALL	1	0	57.56	TRUE	14.87	0
2025-12-12	145	14.14	CALL	3	37	61.46	TRUE	0.87	0.07
2025-12-12	146	12.83	CALL	0	3	51.37	TRUE	0	0
2025-12-12	147	12.24	CALL	2	7	56.83	TRUE	12.24	0
2025-12-12	148	11.06	CALL	12	10	49.39	TRUE	11.06	0
2025-12-12	149	10.05	CALL	2	3	45.75	TRUE	0.74	0.08
2025-12-12	150	9.03	CALL	301	293	41.88	TRUE	0.67	0.08
2025-12-12	152.5	6.85	CALL	119	82	38.72	TRUE	0.43	0.07
2025-12-12	155	5.23	CALL	543	204	40.99	TRUE	0.35	0.07
2025-12-12	157.5	3.65	CALL	735	408	39.67	TRUE	0.15	0.04
2025-12-12	160	2.54	CALL	4220	4276	40.5	FALSE	0.03	0.01
2025-12-12	162.5	1.65	CALL	4926	1124	40.45	FALSE	-0.04	-0.02
2025-12-12	165	1.1	CALL	2144	9874	41.75	FALSE	-0.02	-0.02
2025-12-12	167.5	0.68	CALL	967	1120	42.14	FALSE	-0.06	-0.08
2025-12-12	170	0.45	CALL	3954	1649	43.72	FALSE	-0.05	-0.1
2025-12-12	172.5	0.27	CALL	331	279	44.25	FALSE	-0.06	-0.18
2025-12-12	175	0.16	CALL	449	1768	46.15	FALSE	-0.05	-0.24
2025-12-12	177.5	0.12	CALL	45	132	47.44	FALSE	-0.06	-0.33
2025-12-12	180	0.08	CALL	837	1458	48.9	FALSE	-0.03	-0.27
2025-12-12	182.5	0	CALL	0	0	62.82	FALSE	0	0
2025-12-12	185	0.05	CALL	72	838	53.88	FALSE	0	0
2025-12-12	190	0.08	CALL	211	1561	65.77	FALSE	0.04	1
2025-12-12	195	0.05	CALL	37	219	69.22	FALSE	0.02	0.67
2025-12-12	200	0.19	CALL	1	5237	92.13	FALSE	0.19	0
2025-12-12	205	0.01	CALL	34	313	70.31	FALSE	0.01	0
2025-12-12	210	0.05	CALL	11	76	90.04	FALSE	0.03	1.5
2025-12-12	215	0.01	CALL	0	85	118.52	FALSE	0	0
2025-12-12	220	0.15	CALL	0	22	87.31	FALSE	0	0
2025-12-12	225	0.08	CALL	0	9	131.94	FALSE	0	0
2025-12-12	230	0.57	CALL	0	1	145.43	FALSE	0	0
2025-12-12	235	0.07	CALL	1	1	125.12	FALSE	0.07	0
2025-12-12	240	0.36	CALL	0	11	158.81	FALSE	0	0
2025-12-12	245	0	CALL	0	0	165.22	FALSE	0	0
2025-12-12	250	0	CALL	0	0	151.25	FALSE	0	0
2025-12-12	260	0.01	CALL	0	5	126.19	FALSE	0	0
2025-12-12	270	0.02	CALL	0	1	193.81	FALSE	0	0
2025-12-12	280	0.02	CALL	0	1	204.6	FALSE	0	0
2025-12-12	290	0	CALL	0	0	213.85	FALSE	0	0
2025-12-12	300	0	CALL	0	0	226.81	FALSE	0	0
2025-12-12	310	0	CALL	0	0	233.07	FALSE	0	0
2025-12-12	320	0.05	CALL	0	1	244.35	FALSE	0	0
2025-12-12	330	0.01	CALL	0	1	179.34	FALSE	0	0
2025-12-12	340	0	CALL	0	0	260.35	FALSE	0	0
2025-12-12	80	0.03	PUT	0	3	252.89	FALSE	0	0
2025-12-12	85	0.03	PUT	0	5	207.43	FALSE	0	0
2025-12-12	90	0.01	PUT	70	32	148.84	FALSE	-0.01	-0.5
2025-12-12	95	0.02	PUT	0	1	173.41	FALSE	0	0
2025-12-12	100	0.05	PUT	0	17	157.62	FALSE	0	0
2025-12-12	105	0.01	PUT	0	4	142.53	FALSE	0	0
2025-12-12	110	0.08	PUT	0	2	128.04	FALSE	0	0
2025-12-12	115	0.01	PUT	0	5	114.09	FALSE	0	0
2025-12-12	120	0.02	PUT	850	27	82.53	FALSE	0.02	0
2025-12-12	125	0.04	PUT	0	149	87.54	FALSE	0	0
2025-12-12	130	0.01	PUT	6	261	56.38	FALSE	0.01	0
2025-12-12	135	0.06	PUT	38	233	57.74	FALSE	0.03	1
2025-12-12	139	0.45	PUT	0	64	52.48	FALSE	0	0
2025-12-12	140	0.09	PUT	516	807	42.78	FALSE	0.02	0.29
2025-12-12	141	0.12	PUT	2	5	49.09	FALSE	0.12	0
2025-12-12	142	0.06	PUT	5	49	41.57	FALSE	-0.23	-0.79
2025-12-12	143	0.1	PUT	4	140	42.69	FALSE	-0.08	-0.44
2025-12-12	144	0.1	PUT	9	31	40.24	FALSE	-0.14	-0.58
2025-12-12	145	0.19	PUT	921	591	40.77	FALSE	-0.05	-0.21
2025-12-12	146	0.24	PUT	153	38	42.19	FALSE	-0.08	-0.25
2025-12-12	147	0.21	PUT	26	252	38.22	FALSE	-0.24	-0.53
2025-12-12	148	0.32	PUT	119	274	39.28	FALSE	-0.18	-0.36
2025-12-12	149	0.4	PUT	47	103	38.6	FALSE	-0.32	-0.44
2025-12-12	150	0.53	PUT	714	1267	38.65	FALSE	-0.27	-0.34
2025-12-12	152.5	1	PUT	668	665	38.8	FALSE	-0.34	-0.25
2025-12-12	155	1.69	PUT	813	1663	38.47	FALSE	-0.41	-0.2
2025-12-12	157.5	2.78	PUT	3102	904	39.51	FALSE	-0.57	-0.17
2025-12-12	160	4.05	PUT	2093	1213	38.83	TRUE	-0.75	-0.16
2025-12-12	162.5	5.82	PUT	232	634	40.82	TRUE	-0.65	-0.1
2025-12-12	165	7.79	PUT	264	866	42.51	TRUE	-0.63	-0.07
2025-12-12	167.5	9.45	PUT	35	744	33.2	TRUE	-1.57	-0.14
2025-12-12	170	11.68	PUT	75	540	33.75	TRUE	-1.4	-0.11
2025-12-12	172.5	14.3	PUT	10	27	39.17	TRUE	14.3	0
2025-12-12	175	16.45	PUT	0	56	41.14	TRUE	0	0
2025-12-12	177.5	19.65	PUT	3	9	63.79	TRUE	19.65	0
2025-12-12	180	21.1	PUT	2	6	48.14	TRUE	21.1	0
2025-12-12	182.5	0	PUT	0	0	0	TRUE	0	0
2025-12-12	185	24.59	PUT	0	0	0	TRUE	0	0
2025-12-12	190	26.52	PUT	0	0	0	TRUE	0	0
2025-12-12	195	35.93	PUT	0	0	0	TRUE	0	0
2025-12-12	200	46	PUT	0	0	0	TRUE	0	0
2025-12-12	205	0	PUT	0	0	0	TRUE	0	0
2025-12-12	210	0	PUT	0	0	0	TRUE	0	0
2025-12-12	215	0	PUT	0	0	0	TRUE	0	0
2025-12-12	220	50.13	PUT	0	0	0	TRUE	0	0
2025-12-12	225	0	PUT	0	0	0	TRUE	0	0
2025-12-12	230	0	PUT	0	0	0	TRUE	0	0
2025-12-12	235	0	PUT	0	0	0	TRUE	0	0
2025-12-12	240	0	PUT	0	0	0	TRUE	0	0
2025-12-12	245	0	PUT	0	0	0	TRUE	0	0
2025-12-12	250	0	PUT	0	0	0	TRUE	0	0
2025-12-12	260	0	PUT	0	0	0	TRUE	0	0
2025-12-12	270	0	PUT	0	0	176.71	TRUE	0	0
2025-12-12	280	0	PUT	0	0	0	TRUE	0	0
2025-12-12	290	0	PUT	0	0	0	TRUE	0	0
2025-12-12	300	0	PUT	0	0	0	TRUE	0	0
2025-12-12	310	0	PUT	0	0	0	TRUE	0	0
2025-12-12	320	0	PUT	0	0	0	TRUE	0	0
2025-12-12	330	0	PUT	0	0	0	TRUE	0	0
2025-12-12	340	0	PUT	0	0	0	TRUE	0	0
2025-12-19	5	0	CALL	0	1	329.27	TRUE	0	0
2025-12-19	10	0	CALL	0	0	0	TRUE	0	0
2025-12-19	15	0	CALL	0	1	191.58	TRUE	0	0
2025-12-19	20	0	CALL	0	0	0	TRUE	0	0
2025-12-19	25	0	CALL	0	4	143.23	TRUE	0	0
2025-12-19	30	0	CALL	0	2	0	TRUE	0	0
2025-12-19	32.5	0	CALL	0	0	0	TRUE	0	0
2025-12-19	35	0	CALL	0	0	0	TRUE	0	0
2025-12-19	37.5	0	CALL	0	1	0	TRUE	0	0
2025-12-19	40	80.8	CALL	0	13	0	TRUE	0	0
2025-12-19	42.5	0	CALL	0	5	0	TRUE	0	0
2025-12-19	45	69.3	CALL	0	9	0	TRUE	0	0
2025-12-19	47.5	0	CALL	0	2	0	TRUE	0	0
2025-12-19	50	110	CALL	0	41	301.47	TRUE	0	0
2025-12-19	55	53.34	CALL	0	6	248.88	TRUE	0	0
2025-12-19	60	99.95	CALL	0	12	0	TRUE	0	0
2025-12-19	65	114.75	CALL	0	4	0	TRUE	0	0
2025-12-19	67.5	0	CALL	0	24	0	TRUE	0	0
2025-12-19	70	89.8	CALL	0	7	0	TRUE	0	0
2025-12-19	72.5	0	CALL	0	45	0	TRUE	0	0
2025-12-19	75	84.76	CALL	0	41	181.9	TRUE	0	0
2025-12-19	77.5	0	CALL	0	1380	0	TRUE	0	0
2025-12-19	80	82.28	CALL	0	17	0	TRUE	0	0
2025-12-19	82.5	38.95	CALL	0	573	0	TRUE	0	0
2025-12-19	85	73.68	CALL	1	32	169.89	TRUE	73.68	0
2025-12-19	87.5	36.82	CALL	0	1024	0	TRUE	0	0
2025-12-19	90	70.42	CALL	0	106	170.57	TRUE	0	0
2025-12-19	92.5	33.11	CALL	0	357	0	TRUE	0	0
2025-12-19	95	65.5	CALL	0	181	154.88	TRUE	0	0
2025-12-19	97.5	28.08	CALL	0	1637	0	TRUE	0	0
2025-12-19	100	60.96	CALL	0	360	144.62	TRUE	0	0
2025-12-19	105	52.11	CALL	0	259	130.27	TRUE	0	0
2025-12-19	110	48.98	CALL	34	4698	118.71	TRUE	48.98	0
2025-12-19	115	42.87	CALL	0	1799	105.3	TRUE	0	0
2025-12-19	120	37.63	CALL	0	5982	93.44	TRUE	0	0
2025-12-19	125	34.24	CALL	3	1938	89.92	TRUE	1.49	0.05
2025-12-19	130	28.77	CALL	2	4833	65.22	TRUE	0.42	0.01
2025-12-19	135	23.96	CALL	37	3556	59.93	TRUE	1.36	0.06
2025-12-19	139	20.4	CALL	0	1	55.17	TRUE	0	0
2025-12-19	140	18.8	CALL	19	6831	45.26	TRUE	0.8	0.04
2025-12-19	141	17.83	CALL	1	8	43.91	TRUE	17.83	0
2025-12-19	142	17.08	CALL	2	7	47.02	TRUE	17.08	0
2025-12-19	143	0	CALL	0	0	44.21	TRUE	0	0
2025-12-19	144	0	CALL	0	0	40.57	TRUE	0	0
2025-12-19	145	13.8	CALL	28	2797	34.88	TRUE	0.57	0.04
2025-12-19	146	13.4	CALL	0	1	42.2	TRUE	0	0
2025-12-19	147	12.67	CALL	17	0	44.13	TRUE	12.67	0
2025-12-19	148	11.16	CALL	0	3	39.02	TRUE	0	0
2025-12-19	149	15.05	CALL	0	4	37.13	TRUE	0	0
2025-12-19	150	10	CALL	21	4031	40.1	TRUE	0.56	0.06
2025-12-19	152.5	8.04	CALL	11	86	38.42	TRUE	0.54	0.07
2025-12-19	155	6.55	CALL	155	4593	39.51	TRUE	0.3	0.05
2025-12-19	157.5	5.2	CALL	92	951	39.88	TRUE	0.3	0.06
2025-12-19	160	4	CALL	1825	13188	39.73	FALSE	0.2	0.05
2025-12-19	162.5	3.05	CALL	635	8195	39.98	FALSE	0.14	0.05
2025-12-19	165	2.26	CALL	517	11049	39.99	FALSE	0.12	0.06
2025-12-19	167.5	1.7	CALL	703	1071	40.65	FALSE	0.06	0.04
2025-12-19	170	1.2	CALL	918	12497	40.47	FALSE	-0.01	-0.01
2025-12-19	172.5	0.83	CALL	67	629	40.35	FALSE	-0.08	-0.09
2025-12-19	175	0.63	CALL	1055	10882	41.52	FALSE	-0.05	-0.07
2025-12-19	180	0.31	CALL	497	14897	43.47	FALSE	-0.06	-0.16
2025-12-19	185	0.21	CALL	204	7768	45.67	FALSE	-0.01	-0.05
2025-12-19	190	0.11	CALL	242	15598	46.75	FALSE	-0.03	-0.21
2025-12-19	195	0.09	CALL	20	9142	50.79	FALSE	-0.01	-0.1
2025-12-19	200	0.05	CALL	524	20718	51.86	FALSE	0.01	0.25
2025-12-19	205	0.13	CALL	0	35	55.1	FALSE	0	0
2025-12-19	210	0.02	CALL	3	7952	55.27	FALSE	-0.03	-0.6
2025-12-19	215	0	CALL	0	0	73.97	FALSE	0	0
2025-12-19	220	0.01	CALL	1	8033	59.27	FALSE	0	0
2025-12-19	225	0.05	CALL	0	2	82.25	FALSE	0	0
2025-12-19	230	0.01	CALL	4	3181	66.41	FALSE	0	0
2025-12-19	240	0.02	CALL	0	3380	93.83	FALSE	0	0
2025-12-19	250	0.01	CALL	2	1825	79.58	FALSE	-0.01	-0.5
2025-12-19	260	0.09	CALL	0	1060	108.97	FALSE	0	0
2025-12-19	270	0.05	CALL	0	157	106.23	FALSE	0	0
2025-12-19	280	0.04	CALL	0	184	130.33	FALSE	0	0
2025-12-19	290	0.22	CALL	0	81	133.94	FALSE	0	0
2025-12-19	300	0.04	CALL	0	918	107.55	FALSE	0	0
2025-12-19	310	0.01	CALL	0	140	146.28	FALSE	0	0
2025-12-19	320	0.02	CALL	0	28	152.08	FALSE	0	0
2025-12-19	330	0.02	CALL	0	4	157.67	FALSE	0	0
2025-12-19	340	0.02	CALL	0	2	163.05	FALSE	0	0
2025-12-19	350	0.02	CALL	0	12	168.25	FALSE	0	0
2025-12-19	360	0.01	CALL	0	56	157.25	FALSE	0	0
2025-12-19	5	0	PUT	0	121	161.57	FALSE	0	0
2025-12-19	10	0.02	PUT	0	102	0	FALSE	0	0
2025-12-19	15	0	PUT	0	70	141.65	FALSE	0	0
2025-12-19	20	0	PUT	0	7	0	FALSE	0	0
2025-12-19	25	0	PUT	0	958	111.65	FALSE	0	0
2025-12-19	30	0.08	PUT	0	664	0	FALSE	0	0
2025-12-19	32.5	0	PUT	0	64	0	FALSE	0	0
2025-12-19	35	0	PUT	0	43	0	FALSE	0	0
2025-12-19	37.5	0	PUT	0	6	0	FALSE	0	0
2025-12-19	40	0	PUT	0	14	0	FALSE	0	0
2025-12-19	42.5	0	PUT	0	8	0	FALSE	0	0
2025-12-19	45	0.12	PUT	0	150	0	FALSE	0	0
2025-12-19	47.5	0	PUT	0	106	0	FALSE	0	0
2025-12-19	50	0.01	PUT	0	46	267.91	FALSE	0	0
2025-12-19	55	0.02	PUT	0	15	221.51	FALSE	0	0
2025-12-19	60	0.03	PUT	0	25	204.2	FALSE	0	0
2025-12-19	65	0.02	PUT	0	51	188.3	FALSE	0	0
2025-12-19	67.5	0.65	PUT	0	251	0	FALSE	0	0
2025-12-19	70	0.02	PUT	0	146	188.98	FALSE	0	0
2025-12-19	72.5	0	PUT	0	280	0	FALSE	0	0
2025-12-19	75	0.01	PUT	0	3701	174.19	FALSE	0	0
2025-12-19	77.5	1.4	PUT	0	2924	0	FALSE	0	0
2025-12-19	80	0.01	PUT	3	1963	120.88	FALSE	-0.03	-0.75
2025-12-19	82.5	1.35	PUT	0	602	0	FALSE	0	0
2025-12-19	85	0.02	PUT	0	976	129.83	FALSE	0	0
2025-12-19	87.5	1.97	PUT	0	921	0	FALSE	0	0
2025-12-19	90	0.03	PUT	2	1427	112.39	FALSE	0.03	0
2025-12-19	92.5	2.81	PUT	0	7715	0	FALSE	0	0
2025-12-19	95	0.01	PUT	10	3991	92.09	FALSE	-0.01	-0.5
2025-12-19	97.5	3.2	PUT	0	1048	0	FALSE	0	0
2025-12-19	100	0.1	PUT	0	14923	109.79	FALSE	0	0
2025-12-19	105	0.07	PUT	0	3056	99.33	FALSE	0	0
2025-12-19	110	0.01	PUT	0	8596	84.5	FALSE	0	0
2025-12-19	115	0.05	PUT	0	9082	69.01	FALSE	0	0
2025-12-19	120	0.1	PUT	0	10810	70.25	FALSE	0	0
2025-12-19	125	0.02	PUT	10	3967	48.59	FALSE	-0.02	-0.5
2025-12-19	130	0.04	PUT	64	12811	44.82	FALSE	-0.03	-0.43
2025-12-19	135	0.09	PUT	55	5924	41.71	FALSE	-0.07	-0.44
2025-12-19	139	0.25	PUT	0	730	38.96	FALSE	0	0
2025-12-19	140	0.2	PUT	113	17543	38.58	FALSE	-0.07	-0.26
2025-12-19	141	0.25	PUT	8	86	38.46	FALSE	0.25	0
2025-12-19	142	0.29	PUT	5	95	37.77	FALSE	-0.21	-0.42
2025-12-19	143	0.34	PUT	6	59	37.17	FALSE	-0.14	-0.29
2025-12-19	144	0.61	PUT	0	71	36.5	FALSE	0	0
2025-12-19	145	0.51	PUT	164	12121	36.86	FALSE	-0.21	-0.29
2025-12-19	146	0.61	PUT	13	212	36.55	FALSE	-0.33	-0.35
2025-12-19	147	0.78	PUT	18	606	37.08	FALSE	-0.45	-0.37
2025-12-19	148	0.85	PUT	68	304	37.18	FALSE	-0.38	-0.31
2025-12-19	149	1.04	PUT	154	218	35.92	FALSE	-0.41	-0.28
2025-12-19	150	1.34	PUT	489	14747	37.03	FALSE	-0.36	-0.21
2025-12-19	152.5	2.03	PUT	118	912	37.28	FALSE	-0.45	-0.18
2025-12-19	155	2.95	PUT	520	9311	37.7	FALSE	-0.46	-0.13
2025-12-19	157.5	4.05	PUT	316	807	37.75	FALSE	-0.55	-0.12
2025-12-19	160	5.4	PUT	1133	18049	38.04	TRUE	-0.65	-0.11
2025-12-19	162.5	6.95	PUT	89	281	38.23	TRUE	-0.62	-0.08
2025-12-19	165	8.24	PUT	713	9098	37.98	TRUE	-1.13	-0.12
2025-12-19	167.5	9.92	PUT	8	40	30.39	TRUE	-2.02	-0.17
2025-12-19	170	12.4	PUT	12	2087	35.14	TRUE	-1.2	-0.09
2025-12-19	172.5	14.7	PUT	4	38	36.61	TRUE	-0.86	-0.06
2025-12-19	175	17	PUT	13	2781	36.83	TRUE	-1.13	-0.06
2025-12-19	180	21.41	PUT	3	3709	0	TRUE	21.41	0
2025-12-19	185	26.5	PUT	3	2351	51.03	TRUE	26.5	0
2025-12-19	190	32	PUT	52	133	58.62	TRUE	32	0
2025-12-19	195	37.45	PUT	0	4	58.25	TRUE	0	0
2025-12-19	200	38.97	PUT	0	0	0	TRUE	0	0
2025-12-19	205	44.3	PUT	0	0	0	TRUE	0	0
2025-12-19	210	51.4	PUT	0	4	0	TRUE	0	0
2025-12-19	215	0	PUT	0	0	0	TRUE	0	0
2025-12-19	220	61.42	PUT	0	0	0	TRUE	0	0
2025-12-19	225	0	PUT	0	0	0	TRUE	0	0
2025-12-19	230	51.5	PUT	0	0	0	TRUE	0	0
2025-12-19	240	63.25	PUT	0	0	0	TRUE	0	0
2025-12-19	250	78.7	PUT	0	0	0	TRUE	0	0
2025-12-19	260	82.01	PUT	0	0	0	TRUE	0	0
2025-12-19	270	0	PUT	0	0	0	TRUE	0	0
2025-12-19	280	103.55	PUT	0	0	0	TRUE	0	0
2025-12-19	290	0	PUT	0	0	0	TRUE	0	0
2025-12-19	300	0	PUT	0	0	0	TRUE	0	0
2025-12-19	310	0	PUT	0	0	0	TRUE	0	0
2025-12-19	320	159.55	PUT	0	0	0	TRUE	0	0
2025-12-19	330	164.4	PUT	0	0	0	TRUE	0	0
2025-12-19	340	0	PUT	0	0	0	TRUE	0	0
2025-12-19	350	0	PUT	0	0	0	TRUE	0	0
2025-12-19	360	0	PUT	0	0	0	TRUE	0	0
2025-12-26	80	79.22	CALL	6	0	175.76	TRUE	79.22	0
2025-12-26	85	0	CALL	0	0	131.86	TRUE	0	0
2025-12-26	90	0	CALL	0	0	123.79	TRUE	0	0
2025-12-26	95	65	CALL	0	1	112.9	TRUE	0	0
2025-12-26	100	60.8	CALL	0	0	98.15	TRUE	0	0
2025-12-26	105	0	CALL	0	0	92.61	TRUE	0	0
2025-12-26	110	50.3	CALL	0	7	81.87	TRUE	0	0
2025-12-26	115	0	CALL	0	0	71.58	TRUE	0	0
2025-12-26	120	32.38	CALL	0	2	67.03	TRUE	0	0
2025-12-26	125	35.41	CALL	0	7	69.71	TRUE	0	0
2025-12-26	130	29.19	CALL	11	17	61.53	TRUE	29.19	0
2025-12-26	135	23.51	CALL	0	11	48.12	TRUE	0	0
2025-12-26	140	19.55	CALL	4	38	47.97	TRUE	19.55	0
2025-12-26	145	15	CALL	1	40	42.97	TRUE	1.13	0.08
2025-12-26	150	10.99	CALL	29	520	40.58	TRUE	0.64	0.06
2025-12-26	155	7.28	CALL	43	1015	36.88	TRUE	0.18	0.03
2025-12-26	160	4.75	CALL	400	1440	37	FALSE	0.15	0.03
2025-12-26	165	2.95	CALL	118	903	37.33	FALSE	0.09	0.03
2025-12-26	170	1.79	CALL	130	1139	38.1	FALSE	0.02	0.01
2025-12-26	175	1.06	CALL	42	625	38.94	FALSE	-0.04	-0.04
2025-12-26	180	0.6	CALL	46	1809	39.53	FALSE	-0.05	-0.08
2025-12-26	185	0.41	CALL	21	192	41.93	FALSE	0	0
2025-12-26	190	0.25	CALL	915	6469	43.12	FALSE	0.02	0.09
2025-12-26	195	0.21	CALL	2	3192	46.6	FALSE	0.04	0.24
2025-12-26	200	0.09	CALL	29	777	45.09	FALSE	-0.04	-0.31
2025-12-26	205	0.32	CALL	0	95	56.42	FALSE	0	0
2025-12-26	210	0.11	CALL	0	25	61.11	FALSE	0	0
2025-12-26	215	0.16	CALL	0	12	67.28	FALSE	0	0
2025-12-26	220	0.2	CALL	0	25	66.33	FALSE	0	0
2025-12-26	225	0	CALL	0	0	73.59	FALSE	0	0
2025-12-26	230	0.35	CALL	0	1	77.82	FALSE	0	0
2025-12-26	235	0	CALL	0	0	80.52	FALSE	0	0
2025-12-26	240	0.24	CALL	0	1	84.55	FALSE	0	0
2025-12-26	245	0	CALL	0	0	87.47	FALSE	0	0
2025-12-26	250	0	CALL	0	0	90.8	FALSE	0	0
2025-12-26	260	0	CALL	0	0	97.77	FALSE	0	0
2025-12-26	270	0	CALL	0	0	103.3	FALSE	0	0
2025-12-26	280	0.02	CALL	0	1	107.83	FALSE	0	0
2025-12-26	290	0	CALL	0	0	115.26	FALSE	0	0
2025-12-26	300	0	CALL	0	0	119.93	FALSE	0	0
2025-12-26	310	0.05	CALL	0	2	123.62	FALSE	0	0
2025-12-26	320	0	CALL	0	0	129.89	FALSE	0	0
2025-12-26	330	0	CALL	0	0	134.59	FALSE	0	0
2025-12-26	340	0.06	CALL	0	2	139.83	FALSE	0	0
2025-12-26	80	0.01	PUT	0	4	137.73	FALSE	0	0
2025-12-26	85	0.04	PUT	0	1	127.47	FALSE	0	0
2025-12-26	90	0.05	PUT	0	7	118.42	FALSE	0	0
2025-12-26	95	0.01	PUT	0	2	108.3	FALSE	0	0
2025-12-26	100	0.01	PUT	0	18	99.27	FALSE	0	0
2025-12-26	105	0	PUT	0	0	89.42	FALSE	0	0
2025-12-26	110	0.54	PUT	0	6	80.02	FALSE	0	0
2025-12-26	115	0.05	PUT	0	3	72.02	FALSE	0	0
2025-12-26	120	0.21	PUT	0	77	50.34	FALSE	0	0
2025-12-26	125	0.1	PUT	0	93	52.66	FALSE	0	0
2025-12-26	130	0.12	PUT	2	219	42.24	FALSE	0.06	1
2025-12-26	135	0.17	PUT	2	199	37.42	FALSE	-0.01	-0.06
2025-12-26	140	0.34	PUT	64	563	34.81	FALSE	-0.14	-0.29
2025-12-26	145	0.89	PUT	42	413	35.12	FALSE	-0.22	-0.2
2025-12-26	150	1.8	PUT	183	548	34.13	FALSE	-0.46	-0.2
2025-12-26	155	3.55	PUT	264	1320	34.8	FALSE	-0.69	-0.16
2025-12-26	160	5.8	PUT	66	935	35.43	TRUE	-1.04	-0.15
2025-12-26	165	9.11	PUT	1	217	34.39	TRUE	-1.58	-0.15
2025-12-26	170	14	PUT	0	1116	37.04	TRUE	0	0
2025-12-26	175	16.5	PUT	0	11	32.77	TRUE	0	0
2025-12-26	180	20.85	PUT	0	19	36.57	TRUE	0	0
2025-12-26	185	27.4	PUT	0	33	37.04	TRUE	0	0
2025-12-26	190	29.72	PUT	0	2	0	TRUE	0	0
2025-12-26	195	36.89	PUT	0	0	0	TRUE	0	0
2025-12-26	200	43.21	PUT	0	0	0	TRUE	0	0
2025-12-26	205	0	PUT	0	0	0	TRUE	0	0
2025-12-26	210	0	PUT	0	0	0	TRUE	0	0
2025-12-26	215	0	PUT	0	0	0	TRUE	0	0
2025-12-26	220	0	PUT	0	0	0	TRUE	0	0
2025-12-26	225	0	PUT	0	0	0	TRUE	0	0
2025-12-26	230	0	PUT	0	0	0	TRUE	0	0
2025-12-26	235	0	PUT	0	0	0	TRUE	0	0
2025-12-26	240	0	PUT	0	0	0	TRUE	0	0
2025-12-26	245	0	PUT	0	0	0	TRUE	0	0
2025-12-26	250	93.4	PUT	0	0	0	TRUE	0	0
2025-12-26	260	0	PUT	0	0	0	TRUE	0	0
2025-12-26	270	0	PUT	0	0	0	TRUE	0	0
2025-12-26	280	0	PUT	0	0	0	TRUE	0	0
2025-12-26	290	0	PUT	0	0	0	TRUE	0	0
2025-12-26	300	0	PUT	0	0	0	TRUE	0	0
2025-12-26	310	0	PUT	0	0	0	TRUE	0	0
2025-12-26	320	0	PUT	0	0	0	TRUE	0	0
2025-12-26	330	0	PUT	0	0	0	TRUE	0	0
2025-12-26	340	0	PUT	0	0	0	TRUE	0	0
2026-01-02	80	0	CALL	0	0	130.01	TRUE	0	0
2026-01-02	85	0	CALL	0	0	117.95	TRUE	0	0
2026-01-02	90	0	CALL	0	0	110.28	TRUE	0	0
2026-01-02	95	0	CALL	0	0	101.66	TRUE	0	0
2026-01-02	100	0	CALL	0	0	94.27	TRUE	0	0
2026-01-02	105	0	CALL	0	0	82.52	TRUE	0	0
2026-01-02	110	0	CALL	0	0	76.62	TRUE	0	0
2026-01-02	115	41.6	CALL	0	7	69.77	TRUE	0	0
2026-01-02	120	0	CALL	0	0	62.28	TRUE	0	0
2026-01-02	125	35.7	CALL	0	8	59.66	TRUE	0	0
2026-01-02	130	29.01	CALL	13	63	49.39	TRUE	29.01	0
2026-01-02	135	23.38	CALL	0	10	40.98	TRUE	0	0
2026-01-02	140	25.25	CALL	0	7	39.51	TRUE	0	0
2026-01-02	145	14.69	CALL	0	136	38.96	TRUE	0	0
2026-01-02	150	11.55	CALL	5	210	38.66	TRUE	0.55	0.05
2026-01-02	155	8.2	CALL	64	109	37.19	TRUE	-0.05	-0.01
2026-01-02	160	5.75	CALL	108	842	37.58	FALSE	0.4	0.07
2026-01-02	165	3.9	CALL	234	302	38	FALSE	0.25	0.07
2026-01-02	170	2.42	CALL	116	829	37.38	FALSE	0.07	0.03
2026-01-02	175	1.65	CALL	145	860	38.91	FALSE	0.09	0.06
2026-01-02	180	1.03	CALL	273	791	39.31	FALSE	-0.02	-0.02
2026-01-02	185	0.69	CALL	128	2267	40.59	FALSE	0.04	0.06
2026-01-02	190	0.5	CALL	8	997	42.49	FALSE	0.05	0.11
2026-01-02	195	0.31	CALL	0	75	45.47	FALSE	0	0
2026-01-02	200	0.23	CALL	3	848	44.68	FALSE	-0.07	-0.23
2026-01-02	205	0.33	CALL	0	13	50.43	FALSE	0	0
2026-01-02	210	0.23	CALL	0	9	52.9	FALSE	0	0
2026-01-02	215	0.55	CALL	0	6	55.37	FALSE	0	0
2026-01-02	220	0.11	CALL	2	1019	53.27	FALSE	0.11	0
2026-01-02	225	0	CALL	0	0	63.68	FALSE	0	0
2026-01-02	230	0.38	CALL	0	1	67.33	FALSE	0	0
2026-01-02	235	0	CALL	0	0	70.49	FALSE	0	0
2026-01-02	240	0.3	CALL	0	3	73.16	FALSE	0	0
2026-01-02	245	0	CALL	0	0	76.56	FALSE	0	0
2026-01-02	250	0.2	CALL	0	1	79.46	FALSE	0	0
2026-01-02	260	0	CALL	0	0	84.11	FALSE	0	0
2026-01-02	270	0	CALL	0	0	89.37	FALSE	0	0
2026-01-02	280	0	CALL	0	0	94.38	FALSE	0	0
2026-01-02	290	0	CALL	0	0	98.63	FALSE	0	0
2026-01-02	300	0	CALL	0	0	103.75	FALSE	0	0
2026-01-02	310	0	CALL	0	0	107.56	FALSE	0	0
2026-01-02	320	0	CALL	0	0	112.35	FALSE	0	0
2026-01-02	80	0	PUT	0	0	122.26	FALSE	0	0
2026-01-02	85	0.24	PUT	0	0	112.46	FALSE	0	0
2026-01-02	90	0.29	PUT	0	0	103.19	FALSE	0	0
2026-01-02	95	0	PUT	0	0	93.26	FALSE	0	0
2026-01-02	100	0	PUT	0	0	85.49	FALSE	0	0
2026-01-02	105	0	PUT	0	0	77.5	FALSE	0	0
2026-01-02	110	0.23	PUT	0	1	69.83	FALSE	0	0
2026-01-02	115	0.42	PUT	0	2	62.03	FALSE	0	0
2026-01-02	120	0.3	PUT	0	139	54.53	FALSE	0	0
2026-01-02	125	0.17	PUT	0	41	42.54	FALSE	0	0
2026-01-02	130	0.11	PUT	0	348	37.74	FALSE	0	0
2026-01-02	135	0.29	PUT	1	96	35.68	FALSE	-0.06	-0.17
2026-01-02	140	0.61	PUT	17	1616	34.56	FALSE	-0.18	-0.23
2026-01-02	145	1.3	PUT	459	188	34.46	FALSE	-0.25	-0.16
2026-01-02	150	2.34	PUT	18	958	33.44	FALSE	-0.47	-0.17
2026-01-02	155	4.3	PUT	28	939	34.63	FALSE	-0.67	-0.13
2026-01-02	160	6.54	PUT	1221	243	34.72	TRUE	-0.71	-0.1
2026-01-02	165	9.55	PUT	5	655	34.67	TRUE	-1.9	-0.17
2026-01-02	170	13.3	PUT	1	680	32.73	TRUE	13.3	0
2026-01-02	175	15.8	PUT	0	251	36.39	TRUE	0	0
2026-01-02	180	23.14	PUT	0	27	36.41	TRUE	0	0
2026-01-02	185	28.08	PUT	0	14	36.71	TRUE	0	0
2026-01-02	190	32.22	PUT	0	2	37.91	TRUE	0	0
2026-01-02	195	38.11	PUT	0	2	0	TRUE	0	0
2026-01-02	200	0	PUT	0	0	0	TRUE	0	0
2026-01-02	205	0	PUT	0	0	52.22	TRUE	0	0
2026-01-02	210	0	PUT	0	0	0	TRUE	0	0
2026-01-02	215	0	PUT	0	0	0	TRUE	0	0
2026-01-02	220	0	PUT	0	0	0	TRUE	0	0
2026-01-02	225	0	PUT	0	0	0	TRUE	0	0
2026-01-02	230	0	PUT	0	0	0	TRUE	0	0
2026-01-02	235	0	PUT	0	0	0	TRUE	0	0
2026-01-02	240	0	PUT	0	0	0	TRUE	0	0
2026-01-02	245	0	PUT	0	0	0	TRUE	0	0
2026-01-02	250	0	PUT	0	0	0	TRUE	0	0
2026-01-02	260	0	PUT	0	0	0	TRUE	0	0
2026-01-02	270	0	PUT	0	0	0	TRUE	0	0
2026-01-02	280	0	PUT	0	0	0	TRUE	0	0
2026-01-02	290	0	PUT	0	0	0	TRUE	0	0
2026-01-02	300	0	PUT	0	0	0	TRUE	0	0
2026-01-02	310	0	PUT	0	0	0	TRUE	0	0
2026-01-02	320	0	PUT	0	0	0	TRUE	0	0
2026-01-09	80	0	CALL	0	0	119.31	TRUE	0	0
2026-01-09	85	0	CALL	0	0	110.44	TRUE	0	0
2026-01-09	90	0	CALL	0	0	101.98	TRUE	0	0
2026-01-09	95	0	CALL	0	0	93.02	TRUE	0	0
2026-01-09	100	0	CALL	0	0	86.07	TRUE	0	0
2026-01-09	105	0	CALL	0	0	78.53	TRUE	0	0
2026-01-09	110	49.55	CALL	0	1	71.22	TRUE	0	0
2026-01-09	115	0	CALL	0	0	63.51	TRUE	0	0
2026-01-09	120	39.27	CALL	20	0	62.8	TRUE	39.27	0
2026-01-09	125	0	CALL	0	0	52.24	TRUE	0	0
2026-01-09	130	29.44	CALL	1	2	49.99	TRUE	1.13	0.04
2026-01-09	135	26	CALL	0	1	42.25	TRUE	0	0
2026-01-09	140	19.26	CALL	0	1	39.85	TRUE	0	0
2026-01-09	145	15.75	CALL	1	1	38.2	TRUE	15.75	0
2026-01-09	150	12.45	CALL	11	143	39.69	TRUE	1.22	0.11
2026-01-09	155	9.2	CALL	2	1071	38.36	TRUE	0.72	0.08
2026-01-09	160	6.76	CALL	13	116	38.62	FALSE	0.39	0.06
2026-01-09	165	4.75	CALL	12	73	38.39	FALSE	0.35	0.08
2026-01-09	170	3.27	CALL	1819	27	38.47	FALSE	0.19	0.06
2026-01-09	175	2.23	CALL	22	149	38.84	FALSE	0.08	0.04
2026-01-09	180	1.62	CALL	17	105	40.28	FALSE	0.13	0.09
2026-01-09	185	1.13	CALL	33	48	41.12	FALSE	0.04	0.04
2026-01-09	190	0.71	CALL	13	82	40.92	FALSE	0.71	0
2026-01-09	195	0.5	CALL	1	65	41.92	FALSE	-0.03	-0.06
2026-01-09	200	0.35	CALL	4	11	42.81	FALSE	-0.06	-0.15
2026-01-09	205	0.67	CALL	0	55	43.92	FALSE	0	0
2026-01-09	210	0.52	CALL	0	16	50.09	FALSE	0	0
2026-01-09	215	0	CALL	0	0	52.36	FALSE	0	0
2026-01-09	220	0.26	CALL	0	1	54.34	FALSE	0	0
2026-01-09	225	0	CALL	0	0	56.7	FALSE	0	0
2026-01-09	230	0	CALL	0	0	58.89	FALSE	0	0
2026-01-09	235	0.16	CALL	0	1	60.89	FALSE	0	0
2026-01-09	240	0	CALL	0	0	62.72	FALSE	0	0
2026-01-09	245	0	CALL	0	0	64.83	FALSE	0	0
2026-01-09	250	0	CALL	0	0	66.84	FALSE	0	0
2026-01-09	260	0	CALL	0	0	71.62	FALSE	0	0
2026-01-09	270	0	CALL	0	0	75.6	FALSE	0	0
2026-01-09	280	0	CALL	0	0	79.9	FALSE	0	0
2026-01-09	290	0	CALL	0	0	84.02	FALSE	0	0
2026-01-09	300	0	CALL	0	0	87.96	FALSE	0	0
2026-01-09	310	0	CALL	0	0	91.73	FALSE	0	0
2026-01-09	320	0	CALL	0	0	95.36	FALSE	0	0
2026-01-09	80	0	PUT	0	0	103.53	FALSE	0	0
2026-01-09	85	0	PUT	0	0	95.18	FALSE	0	0
2026-01-09	90	0	PUT	0	0	87.28	FALSE	0	0
2026-01-09	95	0	PUT	0	0	79.15	FALSE	0	0
2026-01-09	100	0	PUT	0	0	71.45	FALSE	0	0
2026-01-09	105	0	PUT	0	0	64.7	FALSE	0	0
2026-01-09	110	0	PUT	0	0	57.7	FALSE	0	0
2026-01-09	115	0	PUT	0	0	51.01	FALSE	0	0
2026-01-09	120	0	PUT	0	0	46.79	FALSE	0	0
2026-01-09	125	0.4	PUT	0	1	43.73	FALSE	0	0
2026-01-09	130	0.32	PUT	0	131	36.27	FALSE	0	0
2026-01-09	135	0.62	PUT	0	35	36.16	FALSE	0	0
2026-01-09	140	0.96	PUT	11	475	35.04	FALSE	-0.21	-0.18
2026-01-09	145	1.73	PUT	34	134	34.3	FALSE	-0.49	-0.22
2026-01-09	150	3.25	PUT	7	45	33.89	FALSE	-0.47	-0.13
2026-01-09	155	5.09	PUT	36	54	35.25	FALSE	-0.61	-0.11
2026-01-09	160	7.43	PUT	12	38	34.51	TRUE	-1.12	-0.13
2026-01-09	165	9.29	PUT	0	22	34.98	TRUE	0	0
2026-01-09	170	13.99	PUT	8	20	33.99	TRUE	13.99	0
2026-01-09	175	18.8	PUT	0	10	34.2	TRUE	0	0
2026-01-09	180	18.62	PUT	0	1	36.57	TRUE	0	0
2026-01-09	185	23.29	PUT	0	8	32.48	TRUE	0	0
2026-01-09	190	0	PUT	0	0	37.77	TRUE	0	0
2026-01-09	195	0	PUT	0	0	0	TRUE	0	0
2026-01-09	200	0	PUT	0	0	0	TRUE	0	0
2026-01-09	205	0	PUT	0	0	0	TRUE	0	0
2026-01-09	210	0	PUT	0	0	0	TRUE	0	0
2026-01-09	215	0	PUT	0	0	0	TRUE	0	0
2026-01-09	220	0	PUT	0	0	0	TRUE	0	0
2026-01-09	225	0	PUT	0	0	0	TRUE	0	0
2026-01-09	230	0	PUT	0	0	0	TRUE	0	0
2026-01-09	235	0	PUT	0	0	0	TRUE	0	0
2026-01-09	240	0	PUT	0	0	0	TRUE	0	0
2026-01-09	245	0	PUT	0	0	0	TRUE	0	0
2026-01-09	250	0	PUT	0	0	0	TRUE	0	0
2026-01-09	260	0	PUT	0	0	0	TRUE	0	0
2026-01-09	270	0	PUT	0	0	0	TRUE	0	0
2026-01-09	280	0	PUT	0	0	0	TRUE	0	0
2026-01-09	290	0	PUT	0	0	0	TRUE	0	0
2026-01-09	300	0	PUT	0	0	0	TRUE	0	0
2026-01-09	310	0	PUT	0	0	0	TRUE	0	0
2026-01-09	320	0	PUT	0	0	0	TRUE	0	0
2026-01-16	5	0	CALL	0	22	316.05	TRUE	0	0
2026-01-16	10	110.3	CALL	0	1	0	TRUE	0	0
2026-01-16	15	0	CALL	0	8	184.11	TRUE	0	0
2026-01-16	20	0	CALL	0	0	0	TRUE	0	0
2026-01-16	25	0	CALL	0	4	137.14	TRUE	0	0
2026-01-16	30	0	CALL	0	0	0	TRUE	0	0
2026-01-16	35	0	CALL	0	18	0	TRUE	0	0
2026-01-16	40	0	CALL	0	39	0	TRUE	0	0
2026-01-16	42.5	0	CALL	0	1	0	TRUE	0	0
2026-01-16	45	0	CALL	0	63	0	TRUE	0	0
2026-01-16	47.5	0	CALL	0	7	0	TRUE	0	0
2026-01-16	50	131.01	CALL	0	9	176.62	TRUE	0	0
2026-01-16	55	105.6	CALL	0	3	163.75	TRUE	0	0
2026-01-16	60	108.3	CALL	0	22	150.68	TRUE	0	0
2026-01-16	65	80.1	CALL	0	6	138.71	TRUE	0	0
2026-01-16	67.5	0	CALL	0	95	0	TRUE	0	0
2026-01-16	70	83.2	CALL	0	13	129.89	TRUE	0	0
2026-01-16	72.5	46.55	CALL	0	320	0	TRUE	0	0
2026-01-16	75	93.28	CALL	0	14	120.5	TRUE	0	0
2026-01-16	77.5	45.85	CALL	0	1090	0	TRUE	0	0
2026-01-16	80	82.64	CALL	0	118	120.46	TRUE	0	0
2026-01-16	82.5	0	CALL	0	732	0	TRUE	0	0
2026-01-16	85	78.28	CALL	0	52	104.88	TRUE	0	0
2026-01-16	87.5	37.47	CALL	0	429	0	TRUE	0	0
2026-01-16	90	64.5	CALL	0	242	107.97	TRUE	0	0
2026-01-16	92.5	33.25	CALL	0	486	0	TRUE	0	0
2026-01-16	95	65.93	CALL	0	77	90.32	TRUE	0	0
2026-01-16	97.5	30.2	CALL	0	330	0	TRUE	0	0
2026-01-16	100	60.1	CALL	0	824	74.45	TRUE	0	0
2026-01-16	105	52.56	CALL	0	418	74.36	TRUE	0	0
2026-01-16	110	48.1	CALL	0	4467	63.39	TRUE	0	0
2026-01-16	115	43.63	CALL	0	1495	58.08	TRUE	0	0
2026-01-16	120	38.35	CALL	0	1908	48.47	TRUE	0	0
2026-01-16	125	34.69	CALL	4	5894	55.48	TRUE	1.24	0.04
2026-01-16	130	29.94	CALL	7	6292	50.88	TRUE	1.35	0.05
2026-01-16	135	24.4	CALL	0	2548	45.43	TRUE	0	0
2026-01-16	140	20.93	CALL	1	11896	40.9	TRUE	0.92	0.05
2026-01-16	145	16	CALL	2	5728	36.26	TRUE	16	0
2026-01-16	150	13.21	CALL	29	13748	40.09	TRUE	0.81	0.07
2026-01-16	155	10.08	CALL	67	4704	39.12	TRUE	0.48	0.05
2026-01-16	160	7.4	CALL	1394	15707	38.11	FALSE	0.19	0.03
2026-01-16	165	5.45	CALL	285	14887	38.31	FALSE	0.15	0.03
2026-01-16	170	4	CALL	517	17475	38.88	FALSE	0.09	0.02
2026-01-16	175	2.9	CALL	306	10311	39.43	FALSE	0.06	0.02
2026-01-16	180	2.05	CALL	661	18407	39.75	FALSE	0	0
2026-01-16	185	1.51	CALL	214	7017	40.73	FALSE	0.03	0.02
2026-01-16	190	1.06	CALL	495	5260	41.13	FALSE	-0.1	-0.09
2026-01-16	195	0.78	CALL	74	5437	41.08	FALSE	-0.05	-0.06
2026-01-16	200	0.58	CALL	1609	18957	42.99	FALSE	-0.01	-0.02
2026-01-16	210	0.31	CALL	66	4336	44.41	FALSE	-0.08	-0.21
2026-01-16	220	0.17	CALL	68	6066	45.84	FALSE	-0.01	-0.06
2026-01-16	230	0.11	CALL	9	4368	48.08	FALSE	-0.03	-0.21
2026-01-16	240	0.07	CALL	5	3160	49.9	FALSE	-0.01	-0.13
2026-01-16	250	0.05	CALL	5	4091	52.13	FALSE	-0.01	-0.17
2026-01-16	260	0.07	CALL	0	370	61.9	FALSE	0	0
2026-01-16	270	0.01	CALL	0	539	65.2	FALSE	0	0
2026-01-16	280	0.08	CALL	0	721	68.2	FALSE	0	0
2026-01-16	290	0.03	CALL	0	889	66.62	FALSE	0	0
2026-01-16	300	0.04	CALL	32	1812	68.33	FALSE	0.04	0
2026-01-16	310	0.01	CALL	0	2284	73.67	FALSE	0	0
2026-01-16	320	0.12	CALL	0	17	87.42	FALSE	0	0
2026-01-16	330	0.75	CALL	0	11	87.96	FALSE	0	0
2026-01-16	340	0.07	CALL	0	10	91.7	FALSE	0	0
2026-01-16	350	0.02	CALL	0	19	95.34	FALSE	0	0
2026-01-16	360	0.02	CALL	0	1325	82.9	FALSE	0	0
2026-01-16	5	0	PUT	0	1596	168.19	FALSE	0	0
2026-01-16	10	0	PUT	0	1191	0	FALSE	0	0
2026-01-16	15	0	PUT	0	69	133.87	FALSE	0	0
2026-01-16	20	0	PUT	0	10	0	FALSE	0	0
2026-01-16	25	0	PUT	0	991	104.94	FALSE	0	0
2026-01-16	30	0	PUT	0	1	0	FALSE	0	0
2026-01-16	35	0.05	PUT	0	807	0	FALSE	0	0
2026-01-16	40	0	PUT	0	1084	0	FALSE	0	0
2026-01-16	42.5	0.15	PUT	0	5	0	FALSE	0	0
2026-01-16	45	0.13	PUT	0	623	0	FALSE	0	0
2026-01-16	47.5	0	PUT	0	28	0	FALSE	0	0
2026-01-16	50	0.23	PUT	0	117	130.7	FALSE	0	0
2026-01-16	55	0.18	PUT	0	1	140.26	FALSE	0	0
2026-01-16	60	0.09	PUT	0	8	129.41	FALSE	0	0
2026-01-16	65	0.02	PUT	0	36	119.44	FALSE	0	0
2026-01-16	67.5	0.6	PUT	0	1039	0	FALSE	0	0
2026-01-16	70	0.12	PUT	0	91	111.85	FALSE	0	0
2026-01-16	72.5	0.86	PUT	0	2525	0	FALSE	0	0
2026-01-16	75	0.13	PUT	0	139	101.64	FALSE	0	0
2026-01-16	77.5	1.16	PUT	0	2194	0	FALSE	0	0
2026-01-16	80	0.04	PUT	0	687	93.61	FALSE	0	0
2026-01-16	82.5	1.52	PUT	0	7359	0	FALSE	0	0
2026-01-16	85	0.03	PUT	0	991	86.05	FALSE	0	0
2026-01-16	87.5	2.18	PUT	0	559	0	FALSE	0	0
2026-01-16	90	0.01	PUT	1	3136	57.09	FALSE	0.01	0
2026-01-16	92.5	2.94	PUT	0	5211	0	FALSE	0	0
2026-01-16	95	0.05	PUT	0	2033	66.53	FALSE	0	0
2026-01-16	97.5	4.1	PUT	0	1360	0	FALSE	0	0
2026-01-16	100	0.01	PUT	83	20335	47.11	FALSE	-0.01	-0.5
2026-01-16	105	0.02	PUT	0	5397	55.42	FALSE	0	0
2026-01-16	110	0.06	PUT	24	6688	46.02	FALSE	0.01	0.2
2026-01-16	115	0.08	PUT	4	2324	42.52	FALSE	-0.01	-0.11
2026-01-16	120	0.19	PUT	10	6656	42.65	FALSE	0.05	0.36
2026-01-16	125	0.2	PUT	44	7459	37.57	FALSE	-0.05	-0.2
2026-01-16	130	0.39	PUT	358	4274	36.64	FALSE	-0.11	-0.22
2026-01-16	135	0.72	PUT	32	6276	35.71	FALSE	-0.16	-0.18
2026-01-16	140	1.32	PUT	206	11173	35.31	FALSE	-0.24	-0.15
2026-01-16	145	2.3	PUT	49	10634	35.21	FALSE	-0.29	-0.11
2026-01-16	150	3.73	PUT	665	22347	35.12	FALSE	-0.42	-0.1
2026-01-16	155	5.7	PUT	48	14670	35.18	FALSE	-0.55	-0.09
2026-01-16	160	8	PUT	882	9390	35.67	TRUE	-0.84	-0.1
2026-01-16	165	11.12	PUT	22	10795	35.72	TRUE	-1.28	-0.1
2026-01-16	170	15	PUT	14	2432	36.77	TRUE	-1.05	-0.07
2026-01-16	175	20.05	PUT	0	6235	35.46	TRUE	0	0
2026-01-16	180	22.55	PUT	7	2288	32.73	TRUE	-1.6	-0.07
2026-01-16	185	27.2	PUT	5	1586	33.82	TRUE	27.2	0
2026-01-16	190	32.09	PUT	27	2943	36.63	TRUE	32.09	0
2026-01-16	195	36.5	PUT	2	156	33.68	TRUE	36.5	0
2026-01-16	200	41.9	PUT	17	615	41.04	TRUE	0.2	0
2026-01-16	210	51.5	PUT	0	2	0	TRUE	0	0
2026-01-16	220	60.5	PUT	0	0	0	TRUE	0	0
2026-01-16	230	68.5	PUT	0	0	0	TRUE	0	0
2026-01-16	240	86	PUT	0	0	0	TRUE	0	0
2026-01-16	250	93	PUT	0	0	0	TRUE	0	0
2026-01-16	260	79.99	PUT	0	0	0	TRUE	0	0
2026-01-16	270	99.5	PUT	0	0	0	TRUE	0	0
2026-01-16	280	103.1	PUT	0	0	0	TRUE	0	0
2026-01-16	290	111.47	PUT	0	0	0	TRUE	0	0
2026-01-16	300	127.83	PUT	0	0	0	TRUE	0	0
2026-01-16	310	152.45	PUT	0	0	0	TRUE	0	0
2026-01-16	320	0	PUT	0	0	0	TRUE	0	0
2026-01-16	330	0	PUT	0	0	0	TRUE	0	0
2026-01-16	340	0	PUT	0	0	0	TRUE	0	0
2026-01-16	350	0	PUT	0	0	0	TRUE	0	0
2026-01-16	360	0	PUT	0	0	0	TRUE	0	0
2026-01-23	80	0	CALL	0	0	105.73	TRUE	0	0
2026-01-23	85	0	CALL	0	0	97.72	TRUE	0	0
2026-01-23	90	0	CALL	0	0	91.39	TRUE	0	0
2026-01-23	95	0	CALL	0	0	83.43	TRUE	0	0
2026-01-23	100	0	CALL	0	0	77.48	TRUE	0	0
2026-01-23	105	0	CALL	0	0	71.12	TRUE	0	0
2026-01-23	110	49.55	CALL	30	0	70.53	TRUE	49.55	0
2026-01-23	115	0	CALL	0	0	57.58	TRUE	0	0
2026-01-23	120	0	CALL	0	0	53.55	TRUE	0	0
2026-01-23	125	34.65	CALL	2	0	50.61	TRUE	34.65	0
2026-01-23	130	29.84	CALL	1	0	45.84	TRUE	29.84	0
2026-01-23	135	0	CALL	0	0	42.21	TRUE	0	0
2026-01-23	140	21.16	CALL	1	0	41.95	TRUE	21.16	0
2026-01-23	145	17.58	CALL	1	0	42.37	TRUE	17.58	0
2026-01-23	150	13.63	CALL	2	0	39	TRUE	13.63	0
2026-01-23	155	0	CALL	0	0	37.96	TRUE	0	0
2026-01-23	160	8.35	CALL	3	2	39.3	FALSE	0.35	0.04
2026-01-23	165	6.3	CALL	15	0	39.16	FALSE	6.3	0
2026-01-23	170	4.72	CALL	60	1	39.35	FALSE	0.26	0.06
2026-01-23	175	3.45	CALL	406	9	39.36	FALSE	-0.03	-0.01
2026-01-23	180	2.48	CALL	16	13	39.38	FALSE	-0.16	-0.06
2026-01-23	185	1.85	CALL	12	2	40.11	FALSE	0.07	0.04
2026-01-23	190	1.17	CALL	13	0	38.99	FALSE	1.17	0
2026-01-23	195	1.01	CALL	12	0	41.32	FALSE	1.01	0
2026-01-23	200	0.78	CALL	1	0	42.33	FALSE	0.78	0
2026-01-23	205	0	CALL	0	0	40.92	FALSE	0	0
2026-01-23	210	0	CALL	0	0	41.35	FALSE	0	0
2026-01-23	215	0	CALL	0	0	47.45	FALSE	0	0
2026-01-23	220	0	CALL	0	0	48.89	FALSE	0	0
2026-01-23	225	0	CALL	0	0	50.45	FALSE	0	0
2026-01-23	230	0	CALL	0	0	52.01	FALSE	0	0
2026-01-23	235	0	CALL	0	0	52.47	FALSE	0	0
2026-01-23	240	0	CALL	0	0	54.77	FALSE	0	0
2026-01-23	245	0	CALL	0	0	56.67	FALSE	0	0
2026-01-23	250	0	CALL	0	0	56.2	FALSE	0	0
2026-01-23	260	0	CALL	0	0	58.8	FALSE	0	0
2026-01-23	270	0	CALL	0	0	64.04	FALSE	0	0
2026-01-23	280	0	CALL	0	0	67.69	FALSE	0	0
2026-01-23	290	0	CALL	0	0	70.13	FALSE	0	0
2026-01-23	300	0	CALL	0	0	73.97	FALSE	0	0
2026-01-23	310	0	CALL	0	0	77.15	FALSE	0	0
2026-01-23	80	0	PUT	0	0	81.96	FALSE	0	0
2026-01-23	85	0	PUT	0	0	79.57	FALSE	0	0
2026-01-23	90	0	PUT	0	0	72.37	FALSE	0	0
2026-01-23	95	0	PUT	0	0	66.14	FALSE	0	0
2026-01-23	100	0	PUT	0	0	60.21	FALSE	0	0
2026-01-23	105	0	PUT	0	0	51.87	FALSE	0	0
2026-01-23	110	0	PUT	0	0	48.17	FALSE	0	0
2026-01-23	115	0	PUT	0	0	45.32	FALSE	0	0
2026-01-23	120	0	PUT	0	0	42.67	FALSE	0	0
2026-01-23	125	0	PUT	0	0	36.64	FALSE	0	0
2026-01-23	130	0.48	PUT	2	0	35.43	FALSE	0.48	0
2026-01-23	135	0.96	PUT	120	0	35.69	FALSE	0.96	0
2026-01-23	140	1.59	PUT	337	0	34.81	FALSE	1.59	0
2026-01-23	145	0	PUT	0	0	34.59	FALSE	0	0
2026-01-23	150	4.05	PUT	5	1	34.14	FALSE	-0.75	-0.16
2026-01-23	155	6.28	PUT	2	1	35.23	FALSE	-0.67	-0.1
2026-01-23	160	8.78	PUT	4	2	35.19	TRUE	-0.62	-0.07
2026-01-23	165	0	PUT	0	0	34.97	TRUE	0	0
2026-01-23	170	0	PUT	0	0	36.62	TRUE	0	0
2026-01-23	175	0	PUT	0	0	35.59	TRUE	0	0
2026-01-23	180	0	PUT	0	0	35.39	TRUE	0	0
2026-01-23	185	0	PUT	0	0	35.02	TRUE	0	0
2026-01-23	190	0	PUT	0	0	34.4	TRUE	0	0
2026-01-23	195	0	PUT	0	0	32.43	TRUE	0	0
2026-01-23	200	0	PUT	0	0	36.91	TRUE	0	0
2026-01-23	205	0	PUT	0	0	35.8	TRUE	0	0
2026-01-23	210	0	PUT	0	0	0	TRUE	0	0
2026-01-23	215	0	PUT	0	0	0	TRUE	0	0
2026-01-23	220	0	PUT	0	0	0	TRUE	0	0
2026-01-23	225	0	PUT	0	0	0	TRUE	0	0
2026-01-23	230	0	PUT	0	0	0	TRUE	0	0
2026-01-23	235	0	PUT	0	0	0	TRUE	0	0
2026-01-23	240	0	PUT	0	0	0	TRUE	0	0
2026-01-23	245	0	PUT	0	0	0	TRUE	0	0
2026-01-23	250	0	PUT	0	0	0	TRUE	0	0
2026-01-23	260	0	PUT	0	0	0	TRUE	0	0
2026-01-23	270	0	PUT	0	0	0	TRUE	0	0
2026-01-23	280	0	PUT	0	0	0	TRUE	0	0
2026-01-23	290	0	PUT	0	0	0	TRUE	0	0
2026-01-23	300	0	PUT	0	0	0	TRUE	0	0
2026-01-23	310	0	PUT	0	0	0	TRUE	0	0
2026-02-20	50	78.8	CALL	0	1	142.68	TRUE	0	0
2026-02-20	55	0	CALL	0	0	132.63	TRUE	0	0
2026-02-20	60	0	CALL	0	0	122.73	TRUE	0	0
2026-02-20	65	116.9	CALL	0	1	114.26	TRUE	0	0
2026-02-20	70	0	CALL	0	0	105.79	TRUE	0	0
2026-02-20	75	87	CALL	0	3	98.42	TRUE	0	0
2026-02-20	80	58.5	CALL	0	14	91.47	TRUE	0	0
2026-02-20	85	97	CALL	0	51	85.75	TRUE	0	0
2026-02-20	90	72	CALL	0	13	78.97	TRUE	0	0
2026-02-20	95	66.41	CALL	0	18	73.27	TRUE	0	0
2026-02-20	100	61.9	CALL	0	296	67.74	TRUE	0	0
2026-02-20	105	57.37	CALL	0	96	61.72	TRUE	0	0
2026-02-20	110	49.17	CALL	0	162	57.64	TRUE	0	0
2026-02-20	115	47	CALL	0	269	56.73	TRUE	0	0
2026-02-20	120	39.77	CALL	0	496	52.87	TRUE	0	0
2026-02-20	125	39.08	CALL	0	473	48.07	TRUE	0	0
2026-02-20	130	30.99	CALL	1	1183	43.95	TRUE	-0.01	-0
2026-02-20	135	27.15	CALL	0	1334	43.28	TRUE	0	0
2026-02-20	140	22.98	CALL	2	855	41.81	TRUE	0.48	0.02
2026-02-20	145	19.47	CALL	1	1634	41.28	TRUE	0.49	0.03
2026-02-20	150	16.65	CALL	16	3192	40.88	TRUE	0.8	0.05
2026-02-20	155	13.5	CALL	65	3459	40.62	TRUE	0.37	0.03
2026-02-20	160	11.08	CALL	325	5441	40.5	FALSE	0.28	0.03
2026-02-20	165	9.2	CALL	95	4228	41.13	FALSE	0.33	0.04
2026-02-20	170	7.35	CALL	114	4703	40.78	FALSE	0	0
2026-02-20	175	6.07	CALL	420	3020	40.94	FALSE	0.22	0.04
2026-02-20	180	4.75	CALL	106	3022	41.13	FALSE	0	0
2026-02-20	185	3.9	CALL	25	2148	41.82	FALSE	0.1	0.03
2026-02-20	190	3.11	CALL	832	2392	42.03	FALSE	0.01	0
2026-02-20	195	2.5	CALL	3	1395	42.4	FALSE	0	0
2026-02-20	200	2.05	CALL	318	3457	43.03	FALSE	-0.04	-0.02
2026-02-20	210	1.31	CALL	110	839	43.61	FALSE	-0.07	-0.05
2026-02-20	220	0.91	CALL	56	8820	44.98	FALSE	-0.03	-0.03
2026-02-20	230	0.8	CALL	49	2183	45.92	FALSE	-0.09	-0.1
2026-02-20	240	0.45	CALL	25	1535	47.37	FALSE	0.45	0
2026-02-20	250	0.3	CALL	119	4446	47.94	FALSE	-0.04	-0.12
2026-02-20	260	0.45	CALL	0	207	49.39	FALSE	0	0
2026-02-20	270	0.37	CALL	0	258	52.5	FALSE	0	0
2026-02-20	280	0.18	CALL	0	128	54.45	FALSE	0	0
2026-02-20	290	0.32	CALL	0	205	60.45	FALSE	0	0
2026-02-20	300	0.09	CALL	0	316	58.27	FALSE	0	0
2026-02-20	310	0.07	CALL	1	854	55.37	FALSE	0.07	0
2026-02-20	320	0.16	CALL	0	8	61.68	FALSE	0	0
2026-02-20	330	0.6	CALL	0	8	68.51	FALSE	0	0
2026-02-20	340	0.3	CALL	0	1	69.17	FALSE	0	0
2026-02-20	350	0.1	CALL	0	35	68.29	FALSE	0	0
2026-02-20	360	0.03	CALL	0	63	70.93	FALSE	0	0
2026-02-20	50	0.01	PUT	0	668	117.78	FALSE	0	0
2026-02-20	55	0.01	PUT	0	8	107.98	FALSE	0	0
2026-02-20	60	0.01	PUT	0	82	100.24	FALSE	0	0
2026-02-20	65	0.36	PUT	0	4	92.57	FALSE	0	0
2026-02-20	70	0.09	PUT	0	33	85.47	FALSE	0	0
2026-02-20	75	0.05	PUT	0	615	72.98	FALSE	0	0
2026-02-20	80	0.46	PUT	0	2615	68.36	FALSE	0	0
2026-02-20	85	0.65	PUT	0	548	65.65	FALSE	0	0
2026-02-20	90	0.1	PUT	0	117	54.32	FALSE	0	0
2026-02-20	95	0.06	PUT	0	194	51.26	FALSE	0	0
2026-02-20	100	0.1	PUT	3	932	44.57	FALSE	0.01	0.11
2026-02-20	105	0.1	PUT	1	1419	40.32	FALSE	-0.05	-0.33
2026-02-20	110	0.24	PUT	2	1300	41.3	FALSE	0.01	0.04
2026-02-20	115	0.4	PUT	0	455	39.76	FALSE	0	0
2026-02-20	120	0.56	PUT	70	775	38.44	FALSE	-0.13	-0.19
2026-02-20	125	0.94	PUT	1	241	38.15	FALSE	0.94	0
2026-02-20	130	1.42	PUT	13	1822	37.25	FALSE	-0.23	-0.14
2026-02-20	135	2.21	PUT	54	1139	37.11	FALSE	-0.23	-0.09
2026-02-20	140	3.25	PUT	11	1780	36.79	FALSE	-0.35	-0.1
2026-02-20	145	4.65	PUT	11	3187	36.67	FALSE	-0.4	-0.08
2026-02-20	150	6.31	PUT	21	4722	36.79	FALSE	-0.44	-0.07
2026-02-20	155	8.44	PUT	26	2096	36.97	FALSE	-0.68	-0.07
2026-02-20	160	11.2	PUT	31	3345	36.76	TRUE	-0.6	-0.05
2026-02-20	165	14.24	PUT	2	2838	37.16	TRUE	-0.8	-0.05
2026-02-20	170	17.45	PUT	17	1180	36.95	TRUE	-0.98	-0.05
2026-02-20	175	21.05	PUT	1	1127	37.03	TRUE	21.05	0
2026-02-20	180	25.4	PUT	1	720	39.17	TRUE	-0.61	-0.02
2026-02-20	185	29	PUT	405	273	37.06	TRUE	-0.8	-0.03
2026-02-20	190	33.3	PUT	60	100	37.09	TRUE	-0.86	-0.03
2026-02-20	195	33.45	PUT	0	58	37.89	TRUE	0	0
2026-02-20	200	39.69	PUT	0	131	38.88	TRUE	0	0
2026-02-20	210	48.85	PUT	0	36	38.21	TRUE	0	0
2026-02-20	220	63.5	PUT	0	60	0	TRUE	0	0
2026-02-20	230	80.4	PUT	0	0	0	TRUE	0	0
2026-02-20	240	0	PUT	0	0	0	TRUE	0	0
2026-02-20	250	75.5	PUT	0	0	0	TRUE	0	0
2026-02-20	260	96.15	PUT	0	0	0	TRUE	0	0
2026-02-20	270	94.1	PUT	0	0	0	TRUE	0	0
2026-02-20	280	0	PUT	0	0	0	TRUE	0	0
2026-02-20	290	119.4	PUT	0	0	0	TRUE	0	0
2026-02-20	300	0	PUT	0	0	0	TRUE	0	0
2026-02-20	310	119.55	PUT	0	0	0	TRUE	0	0
2026-02-20	320	151.56	PUT	0	0	0	TRUE	0	0
2026-02-20	330	0	PUT	0	0	0	TRUE	0	0
2026-02-20	340	0	PUT	0	0	0	TRUE	0	0
2026-02-20	350	0	PUT	0	0	0	TRUE	0	0
2026-02-20	360	0	PUT	0	0	0	TRUE	0	0
2026-03-20	10	0	CALL	0	0	0	TRUE	0	0
2026-03-20	20	0	CALL	0	0	0	TRUE	0	0
2026-03-20	30	84.35	CALL	0	1	0	TRUE	0	0
2026-03-20	40	0	CALL	0	0	0	TRUE	0	0
2026-03-20	42.5	78.75	CALL	0	42	0	TRUE	0	0
2026-03-20	45	0	CALL	0	12	0	TRUE	0	0
2026-03-20	47.5	0	CALL	0	0	0	TRUE	0	0
2026-03-20	50	73.98	CALL	0	6	128.28	TRUE	0	0
2026-03-20	55	0	CALL	0	0	118.45	TRUE	0	0
2026-03-20	60	121.3	CALL	0	1	110.56	TRUE	0	0
2026-03-20	65	42	CALL	0	2	103.69	TRUE	0	0
2026-03-20	70	89	CALL	0	5	96.37	TRUE	0	0
2026-03-20	75	48.52	CALL	0	7	90.29	TRUE	0	0
2026-03-20	77.5	38.8	CALL	0	38	0	TRUE	0	0
2026-03-20	80	73.44	CALL	0	203	83.79	TRUE	0	0
2026-03-20	82.5	36.2	CALL	0	39	0	TRUE	0	0
2026-03-20	85	77	CALL	0	25	73.46	TRUE	0	0
2026-03-20	87.5	38.92	CALL	0	22	0	TRUE	0	0
2026-03-20	90	69.42	CALL	0	21	73	TRUE	0	0
2026-03-20	92.5	29.85	CALL	0	64	0	TRUE	0	0
2026-03-20	95	67.68	CALL	0	139	68.15	TRUE	0	0
2026-03-20	97.5	29.3	CALL	0	57	0	TRUE	0	0
2026-03-20	100	62.3	CALL	0	231	63.15	TRUE	0	0
2026-03-20	105	55	CALL	0	102	60.26	TRUE	0	0
2026-03-20	110	56.38	CALL	0	725	58	TRUE	0	0
2026-03-20	115	48.91	CALL	0	887	54.34	TRUE	0	0
2026-03-20	120	41.17	CALL	10	4587	49.3	TRUE	41.17	0
2026-03-20	125	36.65	CALL	0	347	46.47	TRUE	0	0
2026-03-20	130	32.65	CALL	6	3736	45.77	TRUE	0.7	0.02
2026-03-20	135	28.55	CALL	33	2710	43.83	TRUE	28.55	0
2026-03-20	140	24.85	CALL	0	2268	43.27	TRUE	0	0
2026-03-20	145	21.6	CALL	6	2554	42.56	TRUE	0.45	0.02
2026-03-20	150	18.48	CALL	8	5237	41.84	TRUE	0.43	0.02
2026-03-20	155	16.2	CALL	17	767	41.89	TRUE	0.72	0.05
2026-03-20	160	13.5	CALL	136	7236	41.77	FALSE	0.27	0.02
2026-03-20	165	11.47	CALL	16	8727	41.87	FALSE	0.3	0.03
2026-03-20	170	9.79	CALL	270	7531	42.25	FALSE	0.39	0.04
2026-03-20	175	8.35	CALL	18	10686	42.66	FALSE	0.37	0.05
2026-03-20	180	6.9	CALL	107	7248	42.36	FALSE	0.15	0.02
2026-03-20	185	6	CALL	34	3091	42.66	FALSE	0.25	0.04
2026-03-20	190	4.9	CALL	31	3572	42.92	FALSE	0.1	0.02
2026-03-20	195	4.24	CALL	39	7462	43.67	FALSE	0.09	0.02
2026-03-20	200	3.55	CALL	1436	30883	43.84	FALSE	0.1	0.03
2026-03-20	210	2.56	CALL	16	5663	44.61	FALSE	0.12	0.05
2026-03-20	220	1.8	CALL	42	14362	45.01	FALSE	-0.02	-0.01
2026-03-20	230	1.33	CALL	581	18930	45.91	FALSE	0	0
2026-03-20	240	1.03	CALL	4	1829	47.14	FALSE	0.03	0.03
2026-03-20	250	0.78	CALL	22	8375	48.01	FALSE	0.06	0.08
2026-03-20	260	0.56	CALL	1	995	48.33	FALSE	0.56	0
2026-03-20	270	0.45	CALL	1	774	49.48	FALSE	0.45	0
2026-03-20	280	0.36	CALL	12	371	50.46	FALSE	0.36	0
2026-03-20	290	0.81	CALL	0	43	50.62	FALSE	0	0
2026-03-20	300	0.22	CALL	4	4601	51.81	FALSE	-0.06	-0.21
2026-03-20	310	0.25	CALL	2	473	54.93	FALSE	0.08	0.47
2026-03-20	320	0.33	CALL	0	107	56.15	FALSE	0	0
2026-03-20	330	0.3	CALL	0	7	57.86	FALSE	0	0
2026-03-20	340	0.19	CALL	0	6	58.71	FALSE	0	0
2026-03-20	350	0.08	CALL	0	351	59.3	FALSE	0	0
2026-03-20	360	0.2	CALL	0	89	62.38	FALSE	0	0
2026-03-20	10	0	PUT	0	1	0	FALSE	0	0
2026-03-20	20	0.14	PUT	0	1	0	FALSE	0	0
2026-03-20	30	0.15	PUT	0	1	0	FALSE	0	0
2026-03-20	40	0	PUT	0	1	0	FALSE	0	0
2026-03-20	42.5	0	PUT	0	0	0	FALSE	0	0
2026-03-20	45	0	PUT	0	11	0	FALSE	0	0
2026-03-20	47.5	0	PUT	0	9	0	FALSE	0	0
2026-03-20	50	0.01	PUT	0	18	95.05	FALSE	0	0
2026-03-20	55	0.08	PUT	0	8	88.28	FALSE	0	0
2026-03-20	60	0.04	PUT	0	4	81.46	FALSE	0	0
2026-03-20	65	0.11	PUT	0	4	75.2	FALSE	0	0
2026-03-20	70	0.15	PUT	0	44	68.87	FALSE	0	0
2026-03-20	75	0.1	PUT	0	7920	63	FALSE	0	0
2026-03-20	77.5	1.65	PUT	0	21	0	FALSE	0	0
2026-03-20	80	0.05	PUT	0	358	58.51	FALSE	0	0
2026-03-20	82.5	2.3	PUT	0	62	0	FALSE	0	0
2026-03-20	85	0.04	PUT	0	2914	52.87	FALSE	0	0
2026-03-20	87.5	3	PUT	0	1118	0	FALSE	0	0
2026-03-20	90	0.1	PUT	1	7476	45.93	FALSE	0.1	0
2026-03-20	92.5	4	PUT	0	1083	0	FALSE	0	0
2026-03-20	95	0.2	PUT	0	2146	43.21	FALSE	0	0
2026-03-20	97.5	5.25	PUT	0	152	0	FALSE	0	0
2026-03-20	100	0.25	PUT	0	5267	42.98	FALSE	0	0
2026-03-20	105	0.35	PUT	1	2667	41.79	FALSE	0.35	0
2026-03-20	110	0.51	PUT	2	7003	40.45	FALSE	0.51	0
2026-03-20	115	0.75	PUT	5	9476	39.36	FALSE	-0.1	-0.12
2026-03-20	120	1.16	PUT	3	3667	38.99	FALSE	-0.09	-0.07
2026-03-20	125	1.8	PUT	0	4422	38.39	FALSE	0	0
2026-03-20	130	2.5	PUT	1	5147	38.3	FALSE	-0.1	-0.04
2026-03-20	135	3.5	PUT	5	7690	37.99	FALSE	-0.27	-0.07
2026-03-20	140	4.83	PUT	62	4071	37.95	FALSE	-0.27	-0.05
2026-03-20	145	6.35	PUT	92	5763	37.52	FALSE	-0.45	-0.07
2026-03-20	150	8.3	PUT	71	8955	37.52	FALSE	-0.65	-0.07
2026-03-20	155	10.7	PUT	10	3728	37.9	FALSE	-0.5	-0.04
2026-03-20	160	13.06	PUT	5	6405	37.19	TRUE	-0.84	-0.06
2026-03-20	165	15.95	PUT	4	4671	37.82	TRUE	-0.85	-0.05
2026-03-20	170	19.4	PUT	6	3733	37.93	TRUE	-0.6	-0.03
2026-03-20	175	22.6	PUT	4	4330	38.07	TRUE	-1.25	-0.05
2026-03-20	180	27.67	PUT	0	4017	38.09	TRUE	0	0
2026-03-20	185	31.2	PUT	0	631	37.86	TRUE	0	0
2026-03-20	190	33.5	PUT	0	273	37.43	TRUE	0	0
2026-03-20	195	39	PUT	0	2068	37.75	TRUE	0	0
2026-03-20	200	38.7	PUT	0	243	37.94	TRUE	0	0
2026-03-20	210	52.8	PUT	0	39	38.9	TRUE	0	0
2026-03-20	220	61.49	PUT	10	94	40.49	TRUE	-1.03	-0.02
2026-03-20	230	71.95	PUT	2	71	42.22	TRUE	71.95	0
2026-03-20	240	81.8	PUT	3	0	43.67	TRUE	81.8	0
2026-03-20	250	96.95	PUT	0	0	0	TRUE	0	0
2026-03-20	260	0	PUT	0	0	0	TRUE	0	0
2026-03-20	270	0	PUT	0	0	0	TRUE	0	0
2026-03-20	280	110	PUT	0	0	0	TRUE	0	0
2026-03-20	290	118.55	PUT	0	0	0	TRUE	0	0
2026-03-20	300	138.15	PUT	0	0	0	TRUE	0	0
2026-03-20	310	133.75	PUT	0	0	0	TRUE	0	0
2026-03-20	320	0	PUT	0	0	0	TRUE	0	0
2026-03-20	330	0	PUT	0	0	0	TRUE	0	0
2026-03-20	340	0	PUT	0	0	0	TRUE	0	0
2026-03-20	350	0	PUT	0	0	0	TRUE	0	0
2026-03-20	360	0	PUT	0	0	0	TRUE	0	0
2026-04-17	22.5	0	CALL	0	0	189.57	TRUE	0	0
2026-04-17	25	0	CALL	0	0	179.52	TRUE	0	0
2026-04-17	30	0	CALL	0	0	163.25	TRUE	0	0
2026-04-17	35	0	CALL	0	0	150.39	TRUE	0	0
2026-04-17	40	0	CALL	0	0	138.05	TRUE	0	0
2026-04-17	45	0	CALL	0	0	129.41	TRUE	0	0
2026-04-17	50	0	CALL	0	0	119.62	TRUE	0	0
2026-04-17	55	0	CALL	0	0	110.82	TRUE	0	0
2026-04-17	60	100.5	CALL	0	3	104	TRUE	0	0
2026-04-17	65	0	CALL	0	0	96.89	TRUE	0	0
2026-04-17	70	92.7	CALL	0	1	90.28	TRUE	0	0
2026-04-17	75	61.57	CALL	0	2	84.39	TRUE	0	0
2026-04-17	80	100	CALL	0	1	78.8	TRUE	0	0
2026-04-17	85	76.7	CALL	0	1	73.72	TRUE	0	0
2026-04-17	90	74.73	CALL	0	9	68.84	TRUE	0	0
2026-04-17	95	68.41	CALL	0	5	64.34	TRUE	0	0
2026-04-17	100	60.4	CALL	0	37	58.74	TRUE	0	0
2026-04-17	105	59.95	CALL	0	21	56.66	TRUE	0	0
2026-04-17	110	53.79	CALL	0	27	53.91	TRUE	0	0
2026-04-17	115	51.74	CALL	0	5	49.81	TRUE	0	0
2026-04-17	120	41.92	CALL	1	45	47.48	TRUE	41.92	0
2026-04-17	125	40.65	CALL	0	104	46.65	TRUE	0	0
2026-04-17	130	33.42	CALL	1	145	43.56	TRUE	33.42	0
2026-04-17	135	30.24	CALL	0	58	43.94	TRUE	0	0
2026-04-17	140	26.5	CALL	0	122	42.64	TRUE	0	0
2026-04-17	145	27.05	CALL	0	94	42.65	TRUE	0	0
2026-04-17	150	20.3	CALL	25	2668	42.15	TRUE	0.55	0.03
2026-04-17	155	17.9	CALL	16	110	41.8	TRUE	-0.55	-0.03
2026-04-17	160	15.05	CALL	16	2288	41.67	FALSE	0.45	0.03
2026-04-17	165	13.07	CALL	3	1507	41.28	FALSE	-0.09	-0.01
2026-04-17	170	11.42	CALL	45	2496	41.76	FALSE	0.42	0.04
2026-04-17	175	9.4	CALL	0	1474	41.82	FALSE	0	0
2026-04-17	180	8.66	CALL	31	836	42.54	FALSE	0.41	0.05
2026-04-17	185	7.34	CALL	1	560	42.34	FALSE	0.34	0.05
2026-04-17	190	6.35	CALL	17	1121	42.64	FALSE	0.2	0.03
2026-04-17	195	5.65	CALL	23	884	42.96	FALSE	0.2	0.04
2026-04-17	200	4.82	CALL	131	1400	43.48	FALSE	0.17	0.04
2026-04-17	210	3.59	CALL	1	674	43.94	FALSE	0.09	0.03
2026-04-17	220	2.83	CALL	750	1270	45.12	FALSE	0.11	0.04
2026-04-17	230	2.15	CALL	0	222	45.13	FALSE	0	0
2026-04-17	240	1.7	CALL	0	226	45.66	FALSE	0	0
2026-04-17	250	1.29	CALL	753	1777	47	FALSE	0.04	0.03
2026-04-17	260	0.97	CALL	2	48	47.27	FALSE	-0.06	-0.06
2026-04-17	270	1	CALL	0	39	46.82	FALSE	0	0
2026-04-17	280	0.67	CALL	0	273	48.43	FALSE	0	0
2026-04-17	290	0.46	CALL	1	369	48.73	FALSE	-0.05	-0.1
2026-04-17	300	0.4	CALL	0	427	49.42	FALSE	0	0
2026-04-17	310	0.37	CALL	0	373	50.02	FALSE	0	0
2026-04-17	320	1.16	CALL	0	16	50.87	FALSE	0	0
2026-04-17	330	1.91	CALL	0	20	55.06	FALSE	0	0
2026-04-17	340	1.79	CALL	0	4	56.23	FALSE	0	0
2026-04-17	350	0.34	CALL	0	13	55.93	FALSE	0	0
2026-04-17	360	0.19	CALL	0	495	56.98	FALSE	0	0
2026-04-17	22.5	0.01	PUT	0	285	105.28	FALSE	0	0
2026-04-17	25	0	PUT	0	0	133.58	FALSE	0	0
2026-04-17	30	0	PUT	0	0	120.42	FALSE	0	0
2026-04-17	35	0	PUT	0	0	109.45	FALSE	0	0
2026-04-17	40	0.04	PUT	0	232	100.03	FALSE	0	0
2026-04-17	45	0	PUT	0	0	92.48	FALSE	0	0
2026-04-17	50	0	PUT	0	0	84.46	FALSE	0	0
2026-04-17	55	0.01	PUT	0	9	72.81	FALSE	0	0
2026-04-17	60	0	PUT	0	0	70.67	FALSE	0	0
2026-04-17	65	0.17	PUT	0	1	65.79	FALSE	0	0
2026-04-17	70	0.05	PUT	0	129	62.61	FALSE	0	0
2026-04-17	75	0.08	PUT	0	5	58.55	FALSE	0	0
2026-04-17	80	0.18	PUT	0	9	53.22	FALSE	0	0
2026-04-17	85	0.25	PUT	0	80	49.96	FALSE	0	0
2026-04-17	90	1	PUT	0	20	46	FALSE	0	0
2026-04-17	95	0.26	PUT	0	1	43.39	FALSE	0	0
2026-04-17	100	0.41	PUT	0	73	41.62	FALSE	0	0
2026-04-17	105	0.5	PUT	0	141	41.36	FALSE	0	0
2026-04-17	110	0.75	PUT	0	298	40.28	FALSE	0	0
2026-04-17	115	1.28	PUT	0	3207	39	FALSE	0	0
2026-04-17	120	1.77	PUT	0	731	38.16	FALSE	0	0
2026-04-17	125	2.58	PUT	0	278	37.7	FALSE	0	0
2026-04-17	130	3.6	PUT	0	684	37.57	FALSE	0	0
2026-04-17	135	6.8	PUT	0	715	37.27	FALSE	0	0
2026-04-17	140	6.01	PUT	0	1516	37.23	FALSE	0	0
2026-04-17	145	7.35	PUT	104	1203	36.56	FALSE	-0.55	-0.07
2026-04-17	150	9.48	PUT	31	1653	36.87	FALSE	9.48	0
2026-04-17	155	11.58	PUT	4	1574	36.27	FALSE	-0.44	-0.04
2026-04-17	160	14.64	PUT	10	4063	37.47	TRUE	-0.26	-0.02
2026-04-17	165	18	PUT	0	973	37.13	TRUE	0	0
2026-04-17	170	21.45	PUT	0	1806	37.19	TRUE	0	0
2026-04-17	175	24.75	PUT	0	282	37.27	TRUE	0	0
2026-04-17	180	27.09	PUT	0	194	37.37	TRUE	0	0
2026-04-17	185	31.15	PUT	0	54	37.55	TRUE	0	0
2026-04-17	190	32.7	PUT	0	22	37.32	TRUE	0	0
2026-04-17	195	47.8	PUT	0	11	36.89	TRUE	0	0
2026-04-17	200	49	PUT	0	11	37.48	TRUE	0	0
2026-04-17	210	53.63	PUT	0	75	36.88	TRUE	0	0
2026-04-17	220	57.73	PUT	0	4	36.29	TRUE	0	0
2026-04-17	230	67.35	PUT	0	6	40.43	TRUE	0	0
2026-04-17	240	81.74	PUT	1	21	38.87	TRUE	81.74	0
2026-04-17	250	92.6	PUT	0	0	0	TRUE	0	0
2026-04-17	260	93.87	PUT	0	0	0	TRUE	0	0
2026-04-17	270	0	PUT	0	0	0	TRUE	0	0
2026-04-17	280	119.11	PUT	0	0	0	TRUE	0	0
2026-04-17	290	102.7	PUT	0	0	0	TRUE	0	0
2026-04-17	300	0	PUT	0	0	0	TRUE	0	0
2026-04-17	310	0	PUT	0	0	0	TRUE	0	0
2026-04-17	320	0	PUT	0	0	0	TRUE	0	0
2026-04-17	330	0	PUT	0	0	0	TRUE	0	0
2026-04-17	340	0	PUT	0	0	0	TRUE	0	0
2026-04-17	350	0	PUT	0	0	0	TRUE	0	0
2026-04-17	360	0	PUT	0	0	0	TRUE	0	0
2026-05-15	85	0	CALL	0	0	69.81	TRUE	0	0
2026-05-15	90	0	CALL	0	0	67.02	TRUE	0	0
2026-05-15	95	0	CALL	0	0	59.81	TRUE	0	0
2026-05-15	100	63.48	CALL	0	11	56.82	TRUE	0	0
2026-05-15	105	67.5	CALL	0	5	53.87	TRUE	0	0
2026-05-15	110	58.22	CALL	0	2	51.33	TRUE	0	0
2026-05-15	115	50.38	CALL	0	20	50.35	TRUE	0	0
2026-05-15	120	45.5	CALL	0	14	47.6	TRUE	0	0
2026-05-15	125	39.29	CALL	0	8	46.29	TRUE	0	0
2026-05-15	130	40.86	CALL	0	10	45.12	TRUE	0	0
2026-05-15	135	31.24	CALL	1	26	43.68	TRUE	31.24	0
2026-05-15	140	27.68	CALL	0	35	43.82	TRUE	0	0
2026-05-15	145	26.8	CALL	0	33	43.41	TRUE	0	0
2026-05-15	150	22.4	CALL	4	61	43.55	TRUE	0.76	0.04
2026-05-15	155	19.6	CALL	0	86	43.12	TRUE	0	0
2026-05-15	160	17.25	CALL	40	225	42.53	FALSE	0.15	0.01
2026-05-15	165	15.1	CALL	1	296	42.29	FALSE	0.35	0.02
2026-05-15	170	13.54	CALL	16	362	42.98	FALSE	0.34	0.03
2026-05-15	175	11.88	CALL	1	283	42.97	FALSE	11.88	0
2026-05-15	180	10.3	CALL	58	379	42.71	FALSE	0.25	0.02
2026-05-15	185	8.95	CALL	0	473	43.01	FALSE	0	0
2026-05-15	190	7.9	CALL	62	572	42.93	FALSE	0.13	0.02
2026-05-15	195	8	CALL	0	46	43.51	FALSE	0	0
2026-05-15	200	6.15	CALL	276	494	43.49	FALSE	0.15	0.03
2026-05-15	210	4.85	CALL	14	578	44.22	FALSE	4.85	0
2026-05-15	220	3.75	CALL	4	221	44.57	FALSE	-0.02	-0.01
2026-05-15	230	3.17	CALL	0	150	44.88	FALSE	0	0
2026-05-15	240	2.49	CALL	0	281	45.65	FALSE	0	0
2026-05-15	250	1.9	CALL	7	505	46.45	FALSE	0.04	0.02
2026-05-15	260	1.68	CALL	0	21	46.83	FALSE	0	0
2026-05-15	270	1.25	CALL	2	29	47.66	FALSE	1.25	0
2026-05-15	280	1.49	CALL	0	12	47.81	FALSE	0	0
2026-05-15	290	2.18	CALL	0	26	48.36	FALSE	0	0
2026-05-15	300	1.06	CALL	0	122	48.4	FALSE	0	0
2026-05-15	310	0.76	CALL	0	52	48.04	FALSE	0	0
2026-05-15	320	1.25	CALL	0	9	49.56	FALSE	0	0
2026-05-15	330	2.3	CALL	0	7	50.15	FALSE	0	0
2026-05-15	340	0.34	CALL	0	17	51.63	FALSE	0	0
2026-05-15	350	0.41	CALL	0	46	51.25	FALSE	0	0
2026-05-15	360	0.35	CALL	0	115	54.78	FALSE	0	0
2026-05-15	85	0	PUT	0	0	48.3	FALSE	0	0
2026-05-15	90	0.74	PUT	0	1	42.39	FALSE	0	0
2026-05-15	95	1.01	PUT	0	142	42.65	FALSE	0	0
2026-05-15	100	0.78	PUT	0	227	40.97	FALSE	0	0
2026-05-15	105	0.87	PUT	91	27	40.4	FALSE	0.87	0
2026-05-15	110	1.34	PUT	0	257	39.55	FALSE	0	0
2026-05-15	115	2.25	PUT	0	122	39.32	FALSE	0	0
2026-05-15	120	2.53	PUT	0	87	38.04	FALSE	0	0
2026-05-15	125	3.46	PUT	0	96	38.13	FALSE	0	0
2026-05-15	130	4.3	PUT	0	811	37.92	FALSE	0	0
2026-05-15	135	5.9	PUT	0	239	37.69	FALSE	0	0
2026-05-15	140	7.5	PUT	0	546	37.65	FALSE	0	0
2026-05-15	145	8.89	PUT	9	764	37.62	FALSE	-0.91	-0.09
2026-05-15	150	11.05	PUT	5	322	37.74	FALSE	-0.5	-0.04
2026-05-15	155	13.4	PUT	4	1041	37.66	FALSE	-0.6	-0.04
2026-05-15	160	16	PUT	84	526	37.58	TRUE	-1	-0.06
2026-05-15	165	18.78	PUT	1	290	37.33	TRUE	18.78	0
2026-05-15	170	21.77	PUT	0	276	37.63	TRUE	0	0
2026-05-15	175	26.6	PUT	0	142	37.47	TRUE	0	0
2026-05-15	180	28.5	PUT	0	415	37.54	TRUE	0	0
2026-05-15	185	33.76	PUT	0	6	37.73	TRUE	0	0
2026-05-15	190	37	PUT	0	11	37.88	TRUE	0	0
2026-05-15	195	48.48	PUT	0	4	37.95	TRUE	0	0
2026-05-15	200	0	PUT	0	0	37.74	TRUE	0	0
2026-05-15	210	41.04	PUT	0	0	38.19	TRUE	0	0
2026-05-15	220	63.65	PUT	0	5	37.05	TRUE	0	0
2026-05-15	230	58.78	PUT	0	1	36.78	TRUE	0	0
2026-05-15	240	0	PUT	0	0	40.18	TRUE	0	0
2026-05-15	250	0	PUT	0	0	38.53	TRUE	0	0
2026-05-15	260	0	PUT	0	0	0	TRUE	0	0
2026-05-15	270	0	PUT	0	0	0	TRUE	0	0
2026-05-15	280	0	PUT	0	0	0	TRUE	0	0
2026-05-15	290	0	PUT	0	0	0	TRUE	0	0
2026-05-15	300	0	PUT	0	0	0	TRUE	0	0
2026-05-15	310	0	PUT	0	0	0	TRUE	0	0
2026-05-15	320	0	PUT	0	0	0	TRUE	0	0
2026-05-15	330	0	PUT	0	0	0	TRUE	0	0
2026-05-15	340	0	PUT	0	0	0	TRUE	0	0
2026-05-15	350	0	PUT	0	0	0	TRUE	0	0
2026-05-15	360	0	PUT	0	0	0	TRUE	0	0
2026-06-18	10	0	CALL	0	0	0	TRUE	0	0
2026-06-18	20	0	CALL	0	0	0	TRUE	0	0
2026-06-18	25	0	CALL	0	0	0	TRUE	0	0
2026-06-18	30	0	CALL	0	0	0	TRUE	0	0
2026-06-18	35	80.03	CALL	0	1	0	TRUE	0	0
2026-06-18	40	0	CALL	0	10	0	TRUE	0	0
2026-06-18	42.5	0	CALL	0	0	0	TRUE	0	0
2026-06-18	45	0	CALL	0	1	0	TRUE	0	0
2026-06-18	47.5	0	CALL	0	2	0	TRUE	0	0
2026-06-18	50	111	CALL	0	2	105.48	TRUE	0	0
2026-06-18	55	52	CALL	0	10	98.78	TRUE	0	0
2026-06-18	60	102.95	CALL	0	4	92.04	TRUE	0	0
2026-06-18	65	94.1	CALL	0	2	85.82	TRUE	0	0
2026-06-18	70	94.36	CALL	0	15	82.58	TRUE	0	0
2026-06-18	72.5	0	CALL	0	4	0	TRUE	0	0
2026-06-18	75	99.9	CALL	0	14	75.07	TRUE	0	0
2026-06-18	77.5	42.4	CALL	0	8	0	TRUE	0	0
2026-06-18	80	73.45	CALL	0	348	71.51	TRUE	0	0
2026-06-18	82.5	38.93	CALL	0	27	0	TRUE	0	0
2026-06-18	85	70.61	CALL	0	16	67.41	TRUE	0	0
2026-06-18	87.5	40.01	CALL	0	112	0	TRUE	0	0
2026-06-18	90	71.81	CALL	0	105	61.44	TRUE	0	0
2026-06-18	92.5	35.87	CALL	0	34	0	TRUE	0	0
2026-06-18	95	69.85	CALL	0	19	58.49	TRUE	0	0
2026-06-18	97.5	0	CALL	0	230	0	TRUE	0	0
2026-06-18	100	64.75	CALL	0	458	58.25	TRUE	0	0
2026-06-18	105	57.2	CALL	1	254	54.2	TRUE	57.2	0
2026-06-18	110	52.14	CALL	0	592	53.39	TRUE	0	0
2026-06-18	115	50.4	CALL	0	511	49.39	TRUE	0	0
2026-06-18	120	44.85	CALL	11	2341	50.02	TRUE	1.12	0.03
2026-06-18	125	44.3	CALL	0	349	46.08	TRUE	0	0
2026-06-18	130	36.75	CALL	0	437	46.36	TRUE	0	0
2026-06-18	135	33.15	CALL	0	787	44.38	TRUE	0	0
2026-06-18	140	30.05	CALL	1	1189	44.71	TRUE	30.05	0
2026-06-18	145	27.25	CALL	1	493	44.73	TRUE	0.99	0.04
2026-06-18	150	23.85	CALL	0	1559	43.05	TRUE	0	0
2026-06-18	155	21.75	CALL	6	1175	43.61	TRUE	0.25	0.01
2026-06-18	160	19.23	CALL	11	3832	42.94	FALSE	0.33	0.02
2026-06-18	165	17.4	CALL	11	3001	43.39	FALSE	0.55	0.03
2026-06-18	170	15.28	CALL	4	1879	42.79	FALSE	0.3	0.02
2026-06-18	175	13.3	CALL	0	2146	42.12	FALSE	0	0
2026-06-18	180	12.4	CALL	8	4147	43.49	FALSE	0.5	0.04
2026-06-18	185	10.78	CALL	2	2136	42.92	FALSE	-0.04	-0
2026-06-18	190	9.4	CALL	4	2638	42.56	FALSE	-0.2	-0.02
2026-06-18	195	8.6	CALL	0	1560	43.84	FALSE	0	0
2026-06-18	200	7.65	CALL	54	13862	43.39	FALSE	0	0
2026-06-18	210	6.25	CALL	11	724	44.16	FALSE	0.05	0.01
2026-06-18	220	5	CALL	7	983	44.49	FALSE	0.15	0.03
2026-06-18	230	4.02	CALL	9	487	44.87	FALSE	0.07	0.02
2026-06-18	240	3.35	CALL	15	2137	45.65	FALSE	0	0
2026-06-18	250	2.61	CALL	0	3262	46.13	FALSE	0	0
2026-06-18	260	2.2	CALL	2	632	46.3	FALSE	-0.08	-0.04
2026-06-18	270	3.02	CALL	0	9	46.49	FALSE	0	0
2026-06-18	280	1.64	CALL	0	676	47.6	FALSE	0	0
2026-06-18	290	1.77	CALL	0	1711	48.06	FALSE	0	0
2026-06-18	300	1.18	CALL	5	1153	49.08	FALSE	0.08	0.07
2026-06-18	310	1.05	CALL	0	403	48.19	FALSE	0	0
2026-06-18	320	1.66	CALL	0	35	49.26	FALSE	0	0
2026-06-18	330	0.71	CALL	0	5	50.31	FALSE	0	0
2026-06-18	340	0.9	CALL	0	43	50.43	FALSE	0	0
2026-06-18	350	0.48	CALL	0	225	50.05	FALSE	0	0
2026-06-18	360	0.58	CALL	37	882	51.57	FALSE	0.13	0.29
2026-06-18	10	0	PUT	0	30	0	FALSE	0	0
2026-06-18	20	0	PUT	0	1	0	FALSE	0	0
2026-06-18	25	0.1	PUT	0	52	0	FALSE	0	0
2026-06-18	30	0	PUT	0	0	0	FALSE	0	0
2026-06-18	35	0	PUT	0	1	0	FALSE	0	0
2026-06-18	40	0	PUT	0	9	0	FALSE	0	0
2026-06-18	42.5	0	PUT	0	0	0	FALSE	0	0
2026-06-18	45	0	PUT	0	71	0	FALSE	0	0
2026-06-18	47.5	0	PUT	0	2	0	FALSE	0	0
2026-06-18	50	0.13	PUT	0	40	60.41	FALSE	0	0
2026-06-18	55	0.04	PUT	0	8	88.79	FALSE	0	0
2026-06-18	60	0.07	PUT	0	62	65.31	FALSE	0	0
2026-06-18	65	0.07	PUT	0	71	56.08	FALSE	0	0
2026-06-18	70	0.1	PUT	0	108	57.71	FALSE	0	0
2026-06-18	72.5	1.73	PUT	0	16	0	FALSE	0	0
2026-06-18	75	0.26	PUT	0	119	54.54	FALSE	0	0
2026-06-18	77.5	2.56	PUT	0	10	0	FALSE	0	0
2026-06-18	80	0.4	PUT	0	805	46.29	FALSE	0	0
2026-06-18	82.5	3.9	PUT	0	178	0	FALSE	0	0
2026-06-18	85	0.39	PUT	0	5715	45.78	FALSE	0	0
2026-06-18	87.5	4.35	PUT	0	447	0	FALSE	0	0
2026-06-18	90	0.36	PUT	0	1071	46.48	FALSE	0	0
2026-06-18	92.5	5.55	PUT	0	911	0	FALSE	0	0
2026-06-18	95	0.96	PUT	0	2735	43.02	FALSE	0	0
2026-06-18	97.5	7.05	PUT	0	629	0	FALSE	0	0
2026-06-18	100	1.02	PUT	1	5014	41.75	FALSE	-0.02	-0.02
2026-06-18	105	1.44	PUT	0	193	40.91	FALSE	0	0
2026-06-18	110	1.92	PUT	2	665	40.59	FALSE	1.92	0
2026-06-18	115	2.75	PUT	0	4414	40.9	FALSE	0	0
2026-06-18	120	3.5	PUT	0	2216	40.81	FALSE	0	0
2026-06-18	125	4.35	PUT	1	1246	39.27	FALSE	4.35	0
2026-06-18	130	5.79	PUT	0	1657	38.98	FALSE	0	0
2026-06-18	135	6.9	PUT	50	4346	38.53	FALSE	-0.45	-0.06
2026-06-18	140	8.75	PUT	80	4988	38.86	FALSE	8.75	0
2026-06-18	145	9.43	PUT	0	1771	38.56	FALSE	0	0
2026-06-18	150	12.93	PUT	1	3192	38.85	FALSE	-0.27	-0.02
2026-06-18	155	15.15	PUT	2	2980	38.35	FALSE	15.15	0
2026-06-18	160	17.67	PUT	12	1876	38.03	TRUE	-0.93	-0.05
2026-06-18	165	20.41	PUT	1	2287	37.72	TRUE	-1.09	-0.05
2026-06-18	170	25.19	PUT	0	331	38.15	TRUE	0	0
2026-06-18	175	28	PUT	0	140	39.01	TRUE	0	0
2026-06-18	180	31.14	PUT	0	324	38.16	TRUE	0	0
2026-06-18	185	36.11	PUT	0	14	38.52	TRUE	0	0
2026-06-18	190	39.73	PUT	0	62	37.06	TRUE	0	0
2026-06-18	195	43.3	PUT	0	30	39.71	TRUE	0	0
2026-06-18	200	45	PUT	0	1071	39.43	TRUE	0	0
2026-06-18	210	57.09	PUT	0	40	37.58	TRUE	0	0
2026-06-18	220	64.3	PUT	0	127	40.31	TRUE	0	0
2026-06-18	230	62.85	PUT	0	1	36.97	TRUE	0	0
2026-06-18	240	82.6	PUT	0	57	40.1	TRUE	0	0
2026-06-18	250	93.4	PUT	0	12	41.03	TRUE	0	0
2026-06-18	260	95.95	PUT	0	4	38.82	TRUE	0	0
2026-06-18	270	0	PUT	0	0	0	TRUE	0	0
2026-06-18	280	120.55	PUT	0	0	0	TRUE	0	0
2026-06-18	290	120	PUT	0	0	0	TRUE	0	0
2026-06-18	300	0	PUT	0	0	0	TRUE	0	0
2026-06-18	310	133.85	PUT	0	0	0	TRUE	0	0
2026-06-18	320	0	PUT	0	0	0	TRUE	0	0
2026-06-18	330	0	PUT	0	0	0	TRUE	0	0
2026-06-18	340	0	PUT	0	0	0	TRUE	0	0
2026-06-18	350	0	PUT	0	0	0	TRUE	0	0
2026-06-18	360	0	PUT	0	0	0	TRUE	0	0
2026-07-17	60	0	CALL	0	0	86.13	TRUE	0	0
2026-07-17	65	0	CALL	0	0	80.5	TRUE	0	0
2026-07-17	70	0	CALL	0	0	75.47	TRUE	0	0
2026-07-17	75	0	CALL	0	0	70.51	TRUE	0	0
2026-07-17	80	0	CALL	0	0	66.57	TRUE	0	0
2026-07-17	85	0	CALL	0	0	63.05	TRUE	0	0
2026-07-17	90	0	CALL	0	0	58.05	TRUE	0	0
2026-07-17	95	0	CALL	0	0	55.46	TRUE	0	0
2026-07-17	100	0	CALL	0	0	53.02	TRUE	0	0
2026-07-17	105	0	CALL	0	0	51	TRUE	0	0
2026-07-17	110	0	CALL	0	0	49.78	TRUE	0	0
2026-07-17	115	0	CALL	0	0	47.39	TRUE	0	0
2026-07-17	120	0	CALL	0	0	47.97	TRUE	0	0
2026-07-17	125	0	CALL	0	0	45.24	TRUE	0	0
2026-07-17	130	0	CALL	0	0	44.81	TRUE	0	0
2026-07-17	135	34.43	CALL	1	5	45.09	TRUE	34.43	0
2026-07-17	140	0	CALL	0	0	43.06	TRUE	0	0
2026-07-17	145	0	CALL	0	0	44.82	TRUE	0	0
2026-07-17	150	24.8	CALL	0	7	43.94	TRUE	0	0
2026-07-17	155	25	CALL	0	38	42.77	TRUE	0	0
2026-07-17	160	20.5	CALL	27	51	42.61	FALSE	0.35	0.02
2026-07-17	165	18.15	CALL	0	4	43.32	FALSE	0	0
2026-07-17	170	16.59	CALL	25	39	42.53	FALSE	0.59	0.04
2026-07-17	175	14.89	CALL	10	23	42.5	FALSE	0.34	0.02
2026-07-17	180	16.26	CALL	0	17	43.12	FALSE	0	0
2026-07-17	185	12.23	CALL	0	1	43.17	FALSE	0	0
2026-07-17	190	11	CALL	0	2	42	FALSE	0	0
2026-07-17	195	12.53	CALL	0	33	43.15	FALSE	0	0
2026-07-17	200	8.6	CALL	1	190	42.65	FALSE	0.1	0.01
2026-07-17	210	7.2	CALL	50	70	43.56	FALSE	0.05	0.01
2026-07-17	220	5.95	CALL	1	28	44.11	FALSE	0.2	0.03
2026-07-17	230	4.93	CALL	0	1	44.99	FALSE	0	0
2026-07-17	240	4.44	CALL	0	13	44.36	FALSE	0	0
2026-07-17	250	3.5	CALL	0	30	46.33	FALSE	0	0
2026-07-17	260	2.86	CALL	0	46	46.56	FALSE	0	0
2026-07-17	60	0	PUT	0	0	86.52	FALSE	0	0
2026-07-17	65	0	PUT	0	0	58.32	FALSE	0	0
2026-07-17	70	0	PUT	0	0	58.35	FALSE	0	0
2026-07-17	75	0	PUT	0	0	52.18	FALSE	0	0
2026-07-17	80	0	PUT	0	0	46.33	FALSE	0	0
2026-07-17	85	0	PUT	0	0	43.26	FALSE	0	0
2026-07-17	90	0	PUT	0	0	42.36	FALSE	0	0
2026-07-17	95	1	PUT	0	1	41.51	FALSE	0	0
2026-07-17	100	1.2	PUT	1	13	40.49	FALSE	1.2	0
2026-07-17	105	2.15	PUT	0	1	40.53	FALSE	0	0
2026-07-17	110	2.48	PUT	0	5	40.49	FALSE	0	0
2026-07-17	115	3.2	PUT	0	10	40.47	FALSE	0	0
2026-07-17	120	4.23	PUT	0	19	40.11	FALSE	0	0
2026-07-17	125	5.04	PUT	10	37	39.01	FALSE	5.04	0
2026-07-17	130	6.66	PUT	0	51	39.61	FALSE	0	0
2026-07-17	135	8.21	PUT	0	42	39.25	FALSE	0	0
2026-07-17	140	8.55	PUT	0	31	38.77	FALSE	0	0
2026-07-17	145	12.35	PUT	0	21	40.01	FALSE	0	0
2026-07-17	150	14.5	PUT	0	15	39.57	FALSE	0	0
2026-07-17	155	17.8	PUT	0	13	38.82	FALSE	0	0
2026-07-17	160	19.5	PUT	0	88	38.91	TRUE	0	0
2026-07-17	165	21.8	PUT	0	11	37.55	TRUE	0	0
2026-07-17	170	0	PUT	0	0	38.15	TRUE	0	0
2026-07-17	175	32.6	PUT	0	1	38.28	TRUE	0	0
2026-07-17	180	28.84	PUT	0	4	37.93	TRUE	0	0
2026-07-17	185	0	PUT	0	0	36.76	TRUE	0	0
2026-07-17	190	46.15	PUT	0	1	39.1	TRUE	0	0
2026-07-17	195	0	PUT	0	0	38.93	TRUE	0	0
2026-07-17	200	51.85	PUT	0	1	38.66	TRUE	0	0
2026-07-17	210	0	PUT	0	0	36.79	TRUE	0	0
2026-07-17	220	64.96	PUT	0	1	39.83	TRUE	0	0
2026-07-17	230	0	PUT	0	0	39.03	TRUE	0	0
2026-07-17	240	0	PUT	0	0	38.27	TRUE	0	0
2026-07-17	250	0	PUT	0	0	37.85	TRUE	0	0
2026-07-17	260	0	PUT	0	0	37.66	TRUE	0	0
2026-09-18	10	0	CALL	0	0	0	TRUE	0	0
2026-09-18	20	0	CALL	0	0	0	TRUE	0	0
2026-09-18	30	0	CALL	0	0	0	TRUE	0	0
2026-09-18	40	0	CALL	0	0	0	TRUE	0	0
2026-09-18	45	0	CALL	0	0	0	TRUE	0	0
2026-09-18	50	112	CALL	0	5	88.96	TRUE	0	0
2026-09-18	55	67.15	CALL	0	5	83.13	TRUE	0	0
2026-09-18	60	105.75	CALL	0	23	76.83	TRUE	0	0
2026-09-18	65	56	CALL	0	1	72.55	TRUE	0	0
2026-09-18	70	93.83	CALL	0	1	68.28	TRUE	0	0
2026-09-18	75	107	CALL	0	24	64.54	TRUE	0	0
2026-09-18	80	73.89	CALL	0	17	60.93	TRUE	0	0
2026-09-18	85	71.4	CALL	0	11	58.53	TRUE	0	0
2026-09-18	90	73.5	CALL	0	33	56.25	TRUE	0	0
2026-09-18	95	66.5	CALL	0	54	54.08	TRUE	0	0
2026-09-18	100	61.7	CALL	0	197	51.49	TRUE	0	0
2026-09-18	105	52	CALL	0	376	51.88	TRUE	0	0
2026-09-18	110	53	CALL	0	130	50.18	TRUE	0	0
2026-09-18	115	50	CALL	0	73	48.95	TRUE	0	0
2026-09-18	120	47.83	CALL	3	242	49.28	TRUE	47.83	0
2026-09-18	125	46.33	CALL	0	94	44.87	TRUE	0	0
2026-09-18	130	40.04	CALL	0	156	45.16	TRUE	0	0
2026-09-18	135	37.34	CALL	0	220	43.96	TRUE	0	0
2026-09-18	140	32.75	CALL	0	991	44.98	TRUE	0	0
2026-09-18	145	31.31	CALL	0	226	42.96	TRUE	0	0
2026-09-18	150	27.85	CALL	0	962	43.98	TRUE	0	0
2026-09-18	155	26.05	CALL	2	678	43.79	TRUE	0.59	0.02
2026-09-18	160	23.6	CALL	11	642	43.21	FALSE	0.47	0.02
2026-09-18	165	21.58	CALL	3	664	43.15	FALSE	0.1	0
2026-09-18	170	19.25	CALL	0	385	43.03	FALSE	0	0
2026-09-18	175	18.21	CALL	1	446	43.45	FALSE	1.31	0.08
2026-09-18	180	16.8	CALL	5	1184	43.74	FALSE	0.85	0.05
2026-09-18	185	15.03	CALL	1	398	43.13	FALSE	15.03	0
2026-09-18	190	13.8	CALL	122	695	43.31	FALSE	0.35	0.03
2026-09-18	195	13.1	CALL	0	234	43.58	FALSE	0	0
2026-09-18	200	11.78	CALL	0	2531	42.73	FALSE	0	0
2026-09-18	210	9.69	CALL	2	350	43.68	FALSE	0.26	0.03
2026-09-18	220	7.85	CALL	0	1014	43.92	FALSE	0	0
2026-09-18	230	6.65	CALL	0	1100	43.7	FALSE	0	0
2026-09-18	240	5.69	CALL	0	280	45.35	FALSE	0	0
2026-09-18	250	4.95	CALL	55	2824	44.75	FALSE	-0.15	-0.03
2026-09-18	260	4.6	CALL	1	177	46.18	FALSE	4.6	0
2026-09-18	270	3.59	CALL	3	54	45.26	FALSE	3.59	0
2026-09-18	280	3.2	CALL	0	107	46.09	FALSE	0	0
2026-09-18	290	3.08	CALL	0	15	46.69	FALSE	0	0
2026-09-18	300	2.25	CALL	0	2751	46.65	FALSE	0	0
2026-09-18	310	3	CALL	0	71	47.15	FALSE	0	0
2026-09-18	320	3.6	CALL	0	10	46.95	FALSE	0	0
2026-09-18	330	1.99	CALL	0	48	48.07	FALSE	0	0
2026-09-18	340	1.45	CALL	5	83	48.03	FALSE	1.45	0
2026-09-18	350	1.79	CALL	0	42	48.31	FALSE	0	0
2026-09-18	360	1.28	CALL	0	96	52.66	FALSE	0	0
2026-09-18	10	0	PUT	0	0	0	FALSE	0	0
2026-09-18	20	0	PUT	0	0	0	FALSE	0	0
2026-09-18	30	0	PUT	0	0	0	FALSE	0	0
2026-09-18	40	0	PUT	0	0	0	FALSE	0	0
2026-09-18	45	0	PUT	0	0	0	FALSE	0	0
2026-09-18	50	0.19	PUT	0	13	67.88	FALSE	0	0
2026-09-18	55	0.14	PUT	0	3	59.74	FALSE	0	0
2026-09-18	60	0.2	PUT	0	1	56.5	FALSE	0	0
2026-09-18	65	0.2	PUT	0	359	53.54	FALSE	0	0
2026-09-18	70	0.8	PUT	0	53	51.09	FALSE	0	0
2026-09-18	75	0.8	PUT	0	385	43.48	FALSE	0	0
2026-09-18	80	0.96	PUT	0	174	47.43	FALSE	0	0
2026-09-18	85	0.92	PUT	0	207	42.61	FALSE	0	0
2026-09-18	90	1.17	PUT	2	2372	42.31	FALSE	1.17	0
2026-09-18	95	1.87	PUT	0	302	41.74	FALSE	0	0
2026-09-18	100	2.02	PUT	0	515	41.63	FALSE	0	0
2026-09-18	105	3	PUT	0	98	41.99	FALSE	0	0
2026-09-18	110	3.5	PUT	6	1352	40.44	FALSE	3.5	0
2026-09-18	115	5.6	PUT	0	459	40.34	FALSE	0	0
2026-09-18	120	5.65	PUT	0	4054	40.1	FALSE	0	0
2026-09-18	125	7	PUT	0	167	40.2	FALSE	0	0
2026-09-18	130	8.05	PUT	1	873	38.79	FALSE	8.05	0
2026-09-18	135	10.12	PUT	0	3012	38.72	FALSE	0	0
2026-09-18	140	11.55	PUT	71	240	38.44	FALSE	-0.46	-0.04
2026-09-18	145	14.65	PUT	0	219	38.34	FALSE	0	0
2026-09-18	150	16.13	PUT	3	392	38.7	FALSE	-0.41	-0.02
2026-09-18	155	19.07	PUT	0	639	39.02	FALSE	0	0
2026-09-18	160	21.67	PUT	0	856	38.08	TRUE	0	0
2026-09-18	165	24.65	PUT	0	673	38.88	TRUE	0	0
2026-09-18	170	27.41	PUT	0	2124	39.05	TRUE	0	0
2026-09-18	175	31.5	PUT	0	623	38.05	TRUE	0	0
2026-09-18	180	35.29	PUT	0	103	39.06	TRUE	0	0
2026-09-18	185	37.21	PUT	2	102	38.29	TRUE	37.21	0
2026-09-18	190	40.46	PUT	0	31	37.71	TRUE	0	0
2026-09-18	195	45.85	PUT	0	43	38.42	TRUE	0	0
2026-09-18	200	49.1	PUT	2	13	39.4	TRUE	49.1	0
2026-09-18	210	62.5	PUT	0	59	39.45	TRUE	0	0
2026-09-18	220	61.4	PUT	0	15	39.71	TRUE	0	0
2026-09-18	230	0	PUT	0	0	38.5	TRUE	0	0
2026-09-18	240	91.5	PUT	0	33	37.61	TRUE	0	0
2026-09-18	250	96.35	PUT	0	12	37.13	TRUE	0	0
2026-09-18	260	0	PUT	0	0	38.45	TRUE	0	0
2026-09-18	270	0	PUT	0	0	0	TRUE	0	0
2026-09-18	280	95.16	PUT	0	4	0	TRUE	0	0
2026-09-18	290	0	PUT	0	0	0	TRUE	0	0
2026-09-18	300	0	PUT	0	0	0	TRUE	0	0
2026-09-18	310	0	PUT	0	0	0	TRUE	0	0
2026-09-18	320	0	PUT	0	0	0	TRUE	0	0
2026-09-18	330	0	PUT	0	0	0	TRUE	0	0
2026-09-18	340	0	PUT	0	0	0	TRUE	0	0
2026-09-18	350	0	PUT	0	0	0	TRUE	0	0
2026-09-18	360	0	PUT	0	0	0	TRUE	0	0
2026-12-18	10	0	CALL	0	0	0	TRUE	0	0
2026-12-18	20	0	CALL	0	0	0	TRUE	0	0
2026-12-18	25	94.95	CALL	0	30	0	TRUE	0	0
2026-12-18	30	90.9	CALL	0	30	0	TRUE	0	0
2026-12-18	35	0	CALL	0	9	0	TRUE	0	0
2026-12-18	40	0	CALL	0	37	0	TRUE	0	0
2026-12-18	42.5	0	CALL	0	1	0	TRUE	0	0
2026-12-18	45	0	CALL	0	26	0	TRUE	0	0
2026-12-18	47.5	0	CALL	0	1	0	TRUE	0	0
2026-12-18	50	107.71	CALL	0	2	79.61	TRUE	0	0
2026-12-18	55	137.62	CALL	0	1	75.13	TRUE	0	0
2026-12-18	60	105	CALL	0	8	72.71	TRUE	0	0
2026-12-18	65	61	CALL	0	1	68.51	TRUE	0	0
2026-12-18	67.5	0	CALL	0	8	0	TRUE	0	0
2026-12-18	70	96.25	CALL	0	14	68.68	TRUE	0	0
2026-12-18	72.5	0	CALL	0	300	0	TRUE	0	0
2026-12-18	75	93.8	CALL	0	7	62.46	TRUE	0	0
2026-12-18	77.5	51.16	CALL	0	402	0	TRUE	0	0
2026-12-18	80	76.1	CALL	0	11	58.37	TRUE	0	0
2026-12-18	82.5	0	CALL	0	119	0	TRUE	0	0
2026-12-18	85	74	CALL	0	6	59.72	TRUE	0	0
2026-12-18	87.5	42.62	CALL	0	74	0	TRUE	0	0
2026-12-18	90	75.25	CALL	0	42	55.69	TRUE	0	0
2026-12-18	92.5	0	CALL	0	11	0	TRUE	0	0
2026-12-18	95	73	CALL	0	28	55.33	TRUE	0	0
2026-12-18	97.5	0	CALL	0	265	0	TRUE	0	0
2026-12-18	100	65.45	CALL	10	291	53.69	TRUE	0.95	0.01
2026-12-18	105	61.4	CALL	10	25	52.04	TRUE	61.4	0
2026-12-18	110	58	CALL	1	86	51.92	TRUE	58	0
2026-12-18	115	49	CALL	0	75	48.59	TRUE	0	0
2026-12-18	120	52.4	CALL	0	145	47.7	TRUE	0	0
2026-12-18	125	49.05	CALL	0	83	46.32	TRUE	0	0
2026-12-18	130	43.55	CALL	8	164	46.89	TRUE	43.55	0
2026-12-18	135	42.13	CALL	0	131	45.96	TRUE	0	0
2026-12-18	140	37.03	CALL	0	113	46.2	TRUE	0	0
2026-12-18	145	36.4	CALL	0	1066	44.27	TRUE	0	0
2026-12-18	150	31.6	CALL	0	701	44.01	TRUE	0	0
2026-12-18	155	29.4	CALL	0	172	44.72	TRUE	0	0
2026-12-18	160	27.91	CALL	11	323	43.27	FALSE	0.71	0.03
2026-12-18	165	25.28	CALL	0	321	44.3	FALSE	0	0
2026-12-18	170	23.53	CALL	34	392	43.59	FALSE	0.37	0.02
2026-12-18	175	23.5	CALL	0	235	43.85	FALSE	0	0
2026-12-18	180	20.3	CALL	0	409	43.85	FALSE	0	0
2026-12-18	185	19.8	CALL	0	123	43.68	FALSE	0	0
2026-12-18	190	17.45	CALL	2	1164	43.62	FALSE	0.17	0.01
2026-12-18	195	16.27	CALL	0	335	43.7	FALSE	0	0
2026-12-18	200	15.2	CALL	2	1279	43.95	FALSE	0.45	0.03
2026-12-18	210	13.15	CALL	1	145	44.08	FALSE	13.15	0
2026-12-18	220	11.4	CALL	14	188	44.23	FALSE	11.4	0
2026-12-18	230	10	CALL	1	509	44.57	FALSE	10	0
2026-12-18	240	8.65	CALL	0	399	44.37	FALSE	0	0
2026-12-18	250	7.62	CALL	3	1531	44.94	FALSE	-0.93	-0.11
2026-12-18	260	6.72	CALL	1	137	45.24	FALSE	0.12	0.02
2026-12-18	270	6.7	CALL	0	135	44.88	FALSE	0	0
2026-12-18	280	5.5	CALL	0	20	45.24	FALSE	0	0
2026-12-18	290	4.79	CALL	0	50	46.53	FALSE	0	0
2026-12-18	300	4.28	CALL	0	316	46.13	FALSE	0	0
2026-12-18	310	3.5	CALL	0	115	47.28	FALSE	0	0
2026-12-18	320	4.35	CALL	0	62	46.81	FALSE	0	0
2026-12-18	330	3.5	CALL	0	243	48.12	FALSE	0	0
2026-12-18	340	3.05	CALL	2	27	47.22	FALSE	0.42	0.16
2026-12-18	350	2.55	CALL	0	60	47.08	FALSE	0	0
2026-12-18	360	2.2	CALL	0	80	48.04	FALSE	0	0
2026-12-18	10	0	PUT	0	0	0	FALSE	0	0
2026-12-18	20	0	PUT	0	0	0	FALSE	0	0
2026-12-18	25	0	PUT	0	2817	0	FALSE	0	0
2026-12-18	30	0.4	PUT	0	18	0	FALSE	0	0
2026-12-18	35	0.35	PUT	0	352	0	FALSE	0	0
2026-12-18	40	0	PUT	0	29	0	FALSE	0	0
2026-12-18	42.5	0.64	PUT	0	4	0	FALSE	0	0
2026-12-18	45	0.65	PUT	0	64	0	FALSE	0	0
2026-12-18	47.5	0.87	PUT	0	6	0	FALSE	0	0
2026-12-18	50	0.4	PUT	0	81	62.75	FALSE	0	0
2026-12-18	55	0.49	PUT	0	45	61.56	FALSE	0	0
2026-12-18	60	0.42	PUT	0	75	54.39	FALSE	0	0
2026-12-18	65	0.75	PUT	0	19	51.85	FALSE	0	0
2026-12-18	67.5	2.5	PUT	0	137	0	FALSE	0	0
2026-12-18	70	0.8	PUT	0	14	47.69	FALSE	0	0
2026-12-18	72.5	3.28	PUT	0	94	0	FALSE	0	0
2026-12-18	75	0.77	PUT	0	16	42.45	FALSE	0	0
2026-12-18	77.5	4.18	PUT	0	51	0	FALSE	0	0
2026-12-18	80	1.39	PUT	0	208	43.16	FALSE	0	0
2026-12-18	82.5	5.13	PUT	0	83	0	FALSE	0	0
2026-12-18	85	2.1	PUT	0	268	42.12	FALSE	0	0
2026-12-18	87.5	6.47	PUT	0	108	0	FALSE	0	0
2026-12-18	90	1.96	PUT	1	269	41.83	FALSE	1.96	0
2026-12-18	92.5	7.94	PUT	0	92	0	FALSE	0	0
2026-12-18	95	2.6	PUT	0	83	42.08	FALSE	0	0
2026-12-18	97.5	9.65	PUT	0	291	0	FALSE	0	0
2026-12-18	100	3.3	PUT	13	376	41.21	FALSE	0.05	0.02
2026-12-18	105	4.73	PUT	0	222	40.62	FALSE	0	0
2026-12-18	110	5.25	PUT	0	159	40.22	FALSE	0	0
2026-12-18	115	6.7	PUT	0	434	40.26	FALSE	0	0
2026-12-18	120	7.35	PUT	23	1218	39.45	FALSE	7.35	0
2026-12-18	125	9.2	PUT	0	68	39.33	FALSE	0	0
2026-12-18	130	10.65	PUT	0	3234	39.89	FALSE	0	0
2026-12-18	135	12.65	PUT	0	2727	38.78	FALSE	0	0
2026-12-18	140	14.4	PUT	1	808	39.02	FALSE	14.4	0
2026-12-18	145	16.55	PUT	10	142	38.84	FALSE	-0.15	-0.01
2026-12-18	150	18.61	PUT	10	457	38.24	FALSE	-0.49	-0.03
2026-12-18	155	21.15	PUT	37	154	38.18	FALSE	-0.55	-0.03
2026-12-18	160	24.35	PUT	0	517	38.39	TRUE	0	0
2026-12-18	165	26.1	PUT	0	373	38.04	TRUE	0	0
2026-12-18	170	29.55	PUT	0	171	37.92	TRUE	0	0
2026-12-18	175	33.92	PUT	0	80	38.81	TRUE	0	0
2026-12-18	180	36	PUT	0	302	37.72	TRUE	0	0
2026-12-18	185	40.97	PUT	0	112	38.52	TRUE	0	0
2026-12-18	190	40.39	PUT	0	96	38.64	TRUE	0	0
2026-12-18	195	49.5	PUT	0	4	38.53	TRUE	0	0
2026-12-18	200	50.65	PUT	1	84	37.74	TRUE	-0.68	-0.01
2026-12-18	210	52.05	PUT	0	4	39.26	TRUE	0	0
2026-12-18	220	0	PUT	0	0	38.35	TRUE	0	0
2026-12-18	230	79.74	PUT	0	5	37.89	TRUE	0	0
2026-12-18	240	0	PUT	0	0	39.28	TRUE	0	0
2026-12-18	250	71.3	PUT	0	4	36.26	TRUE	0	0
2026-12-18	260	107.02	PUT	0	0	36.2	TRUE	0	0
2026-12-18	270	96.8	PUT	0	11	35.43	TRUE	0	0
2026-12-18	280	96.35	PUT	0	1	38.12	TRUE	0	0
2026-12-18	290	114.15	PUT	0	3	38.23	TRUE	0	0
2026-12-18	300	126.75	PUT	0	0	0	TRUE	0	0
2026-12-18	310	137.5	PUT	0	0	0	TRUE	0	0
2026-12-18	320	0	PUT	0	0	0	TRUE	0	0
2026-12-18	330	0	PUT	0	0	0	TRUE	0	0
2026-12-18	340	0	PUT	0	0	0	TRUE	0	0
2026-12-18	350	0	PUT	0	0	0	TRUE	0	0
2026-12-18	360	0	PUT	0	0	0	TRUE	0	0
2027-01-15	10	0	CALL	0	0	0	TRUE	0	0
2027-01-15	20	0	CALL	0	0	0	TRUE	0	0
2027-01-15	30	0	CALL	0	0	0	TRUE	0	0
2027-01-15	40	0	CALL	0	6	0	TRUE	0	0
2027-01-15	42.5	0	CALL	0	54	0	TRUE	0	0
2027-01-15	45	77	CALL	0	88	0	TRUE	0	0
2027-01-15	47.5	0	CALL	0	40	0	TRUE	0	0
2027-01-15	50	121.75	CALL	0	12	79.5	TRUE	0	0
2027-01-15	55	110	CALL	0	12	76.71	TRUE	0	0
2027-01-15	60	105.3	CALL	0	30	70.51	TRUE	0	0
2027-01-15	65	107.5	CALL	0	3	67.9	TRUE	0	0
2027-01-15	70	92.55	CALL	8	80	70.42	TRUE	92.55	0
2027-01-15	72.5	0	CALL	0	12	0	TRUE	0	0
2027-01-15	75	87	CALL	3	9	62.5	TRUE	87	0
2027-01-15	77.5	0	CALL	0	779	0	TRUE	0	0
2027-01-15	80	84.32	CALL	0	126	61.97	TRUE	0	0
2027-01-15	82.5	44.9	CALL	0	415	0	TRUE	0	0
2027-01-15	85	88.1	CALL	0	32	57.08	TRUE	0	0
2027-01-15	87.5	0	CALL	0	254	0	TRUE	0	0
2027-01-15	90	79.23	CALL	0	196	56.82	TRUE	0	0
2027-01-15	92.5	40.75	CALL	0	701	0	TRUE	0	0
2027-01-15	95	70.15	CALL	2	171	55.36	TRUE	70.15	0
2027-01-15	97.5	37.09	CALL	0	502	0	TRUE	0	0
2027-01-15	100	66.1	CALL	19	1709	53.75	TRUE	66.1	0
2027-01-15	105	63.9	CALL	0	124	49.72	TRUE	0	0
2027-01-15	110	57.5	CALL	0	290	49.52	TRUE	0	0
2027-01-15	115	56.8	CALL	0	100	47.6	TRUE	0	0
2027-01-15	120	50.66	CALL	3	1769	47.79	TRUE	-0.06	-0
2027-01-15	125	47.35	CALL	1	1475	47.09	TRUE	0.75	0.02
2027-01-15	130	43.65	CALL	0	1474	46.39	TRUE	0	0
2027-01-15	135	41.1	CALL	1	1251	45.76	TRUE	0.5	0.01
2027-01-15	140	40.85	CALL	0	2001	44.56	TRUE	0	0
2027-01-15	145	35.4	CALL	0	592	44.99	TRUE	0	0
2027-01-15	150	33.5	CALL	26	6493	45.24	TRUE	1	0.03
2027-01-15	155	30.92	CALL	10	2561	44.57	TRUE	0.42	0.01
2027-01-15	160	28.5	CALL	38	1652	43.97	FALSE	0.39	0.01
2027-01-15	165	26.81	CALL	5	3140	44.33	FALSE	0.66	0.03
2027-01-15	170	24.89	CALL	2	475	44.13	FALSE	24.89	0
2027-01-15	175	23.12	CALL	6	632	44	FALSE	0.53	0.02
2027-01-15	180	21.6	CALL	27	1686	44.09	FALSE	0.75	0.04
2027-01-15	185	20.16	CALL	0	773	44.12	FALSE	0	0
2027-01-15	190	18.47	CALL	2	1312	43.65	FALSE	0.97	0.06
2027-01-15	195	19.05	CALL	0	742	44.33	FALSE	0	0
2027-01-15	200	16.16	CALL	91	6540	43.91	FALSE	0.54	0.03
2027-01-15	210	15.44	CALL	0	1901	44.55	FALSE	0	0
2027-01-15	220	12.51	CALL	140	463	44.54	FALSE	0.67	0.06
2027-01-15	230	10.52	CALL	1	3064	43.91	FALSE	0.25	0.02
2027-01-15	240	9.08	CALL	0	1892	43.5	FALSE	0	0
2027-01-15	250	8.32	CALL	126	2569	44.74	FALSE	0.15	0.02
2027-01-15	260	7.25	CALL	0	1604	44.8	FALSE	0	0
2027-01-15	270	6.5	CALL	72	702	45.15	FALSE	-0.1	-0.02
2027-01-15	280	6.2	CALL	0	310	45.27	FALSE	0	0
2027-01-15	290	5.1	CALL	1	219	45.5	FALSE	5.1	0
2027-01-15	300	4.6	CALL	0	5436	45.79	FALSE	0	0
2027-01-15	310	4.3	CALL	0	284	46.31	FALSE	0	0
2027-01-15	320	4.5	CALL	0	5	46.31	FALSE	0	0
2027-01-15	330	3.45	CALL	1	37	46.93	FALSE	3.45	0
2027-01-15	340	3.1	CALL	0	13	46.71	FALSE	0	0
2027-01-15	350	2.8	CALL	1	1055	47.28	FALSE	2.8	0
2027-01-15	360	2.5	CALL	0	215	47.77	FALSE	0	0
2027-01-15	10	0	PUT	0	9	0	FALSE	0	0
2027-01-15	20	0	PUT	0	25	0	FALSE	0	0
2027-01-15	30	0.21	PUT	0	43	0	FALSE	0	0
2027-01-15	40	0.75	PUT	0	11	0	FALSE	0	0
2027-01-15	42.5	0.62	PUT	0	821	0	FALSE	0	0
2027-01-15	45	0.88	PUT	0	195	0	FALSE	0	0
2027-01-15	47.5	0.96	PUT	0	143	0	FALSE	0	0
2027-01-15	50	0.18	PUT	2	261	49.01	FALSE	-0.08	-0.31
2027-01-15	55	0.25	PUT	0	52	56.11	FALSE	0	0
2027-01-15	60	0.6	PUT	0	17	53.28	FALSE	0	0
2027-01-15	65	0.92	PUT	0	143	48.44	FALSE	0	0
2027-01-15	70	0.99	PUT	0	114	51.62	FALSE	0	0
2027-01-15	72.5	3.49	PUT	0	101	0	FALSE	0	0
2027-01-15	75	1.34	PUT	0	87	43.71	FALSE	0	0
2027-01-15	77.5	4.38	PUT	0	78	0	FALSE	0	0
2027-01-15	80	1.5	PUT	0	461	42.87	FALSE	0	0
2027-01-15	82.5	5.49	PUT	0	495	0	FALSE	0	0
2027-01-15	85	1.74	PUT	0	297	41.62	FALSE	0	0
2027-01-15	87.5	6.58	PUT	0	427	0	FALSE	0	0
2027-01-15	90	2.65	PUT	0	6638	41.65	FALSE	0	0
2027-01-15	92.5	8.15	PUT	0	726	0	FALSE	0	0
2027-01-15	95	3.35	PUT	0	1103	42.32	FALSE	0	0
2027-01-15	97.5	9.58	PUT	0	223	0	FALSE	0	0
2027-01-15	100	3.75	PUT	0	5728	42.27	FALSE	0	0
2027-01-15	105	4.62	PUT	0	480	38.45	FALSE	0	0
2027-01-15	110	5.51	PUT	0	2545	40.24	FALSE	0	0
2027-01-15	115	7.15	PUT	0	5888	39.57	FALSE	0	0
2027-01-15	120	8	PUT	411	7183	39.67	FALSE	-0.2	-0.02
2027-01-15	125	9.8	PUT	0	1012	38.9	FALSE	0	0
2027-01-15	130	11.3	PUT	0	2006	39.24	FALSE	0	0
2027-01-15	135	12.76	PUT	12	2389	38.58	FALSE	-0.59	-0.04
2027-01-15	140	14.85	PUT	222	6514	38.57	FALSE	-0.45	-0.03
2027-01-15	145	17.13	PUT	0	5646	38.29	FALSE	0	0
2027-01-15	150	19.25	PUT	5	6995	38.08	FALSE	-0.4	-0.02
2027-01-15	155	21.75	PUT	22	514	37.93	FALSE	-0.65	-0.03
2027-01-15	160	25.15	PUT	0	583	37.98	TRUE	0	0
2027-01-15	165	25.9	PUT	0	660	37.91	TRUE	0	0
2027-01-15	170	30.3	PUT	5	555	37.72	TRUE	30.3	0
2027-01-15	175	33.32	PUT	2	270	37.47	TRUE	-1.03	-0.03
2027-01-15	180	36.67	PUT	0	772	38.57	TRUE	0	0
2027-01-15	185	42.4	PUT	0	331	37.88	TRUE	0	0
2027-01-15	190	43.85	PUT	0	249	38.62	TRUE	0	0
2027-01-15	195	41.2	PUT	0	38	38.55	TRUE	0	0
2027-01-15	200	53.58	PUT	0	244	37.72	TRUE	0	0
2027-01-15	210	51.61	PUT	0	1	38.69	TRUE	0	0
2027-01-15	220	64.17	PUT	0	106	38.62	TRUE	0	0
2027-01-15	230	73.1	PUT	0	6	37.72	TRUE	0	0
2027-01-15	240	80.6	PUT	0	295	39.03	TRUE	0	0
2027-01-15	250	93.3	PUT	4	31	36.45	TRUE	93.3	0
2027-01-15	260	107.17	PUT	0	3	38.17	TRUE	0	0
2027-01-15	270	98.2	PUT	0	10	38	TRUE	0	0
2027-01-15	280	117.27	PUT	0	10	37.46	TRUE	0	0
2027-01-15	290	138.03	PUT	0	58	0	TRUE	0	0
2027-01-15	300	130.04	PUT	0	0	39.31	TRUE	0	0
2027-01-15	310	132.9	PUT	0	0	0	TRUE	0	0
2027-01-15	320	0	PUT	0	0	0	TRUE	0	0
2027-01-15	330	0	PUT	0	0	0	TRUE	0	0
2027-01-15	340	0	PUT	0	0	0	TRUE	0	0
2027-01-15	350	0	PUT	0	0	0	TRUE	0	0
2027-01-15	360	0	PUT	0	0	0	TRUE	0	0
2027-06-17	10	0	CALL	0	0	0	TRUE	0	0
2027-06-17	20	0	CALL	0	0	0	TRUE	0	0
2027-06-17	30	0	CALL	0	0	0	TRUE	0	0
2027-06-17	40	0	CALL	0	10	0	TRUE	0	0
2027-06-17	50	120	CALL	0	16	77.91	TRUE	0	0
2027-06-17	55	0	CALL	0	0	72.83	TRUE	0	0
2027-06-17	60	62.52	CALL	0	1	69.39	TRUE	0	0
2027-06-17	65	62	CALL	0	1	66.09	TRUE	0	0
2027-06-17	70	96	CALL	0	130	63.88	TRUE	0	0
2027-06-17	75	110.27	CALL	0	1	59.66	TRUE	0	0
2027-06-17	80	114	CALL	0	143	58.49	TRUE	0	0
2027-06-17	85	84.5	CALL	0	25	57	TRUE	0	0
2027-06-17	90	83.74	CALL	0	91	55.98	TRUE	0	0
2027-06-17	95	78	CALL	0	9	52.39	TRUE	0	0
2027-06-17	100	67.98	CALL	0	142	52.24	TRUE	0	0
2027-06-17	105	73.5	CALL	0	50	51.07	TRUE	0	0
2027-06-17	110	62.5	CALL	0	242	50.07	TRUE	0	0
2027-06-17	115	57.74	CALL	0	73	50.11	TRUE	0	0
2027-06-17	120	55.53	CALL	2	155	49.65	TRUE	55.53	0
2027-06-17	125	51.5	CALL	0	35	47.5	TRUE	0	0
2027-06-17	130	47.68	CALL	0	69	46.97	TRUE	0	0
2027-06-17	135	46.45	CALL	2	45	47.38	TRUE	46.45	0
2027-06-17	140	44.87	CALL	0	111	46.17	TRUE	0	0
2027-06-17	145	42.95	CALL	0	61	45.3	TRUE	0	0
2027-06-17	150	39	CALL	0	133	46.89	TRUE	0	0
2027-06-17	155	38.05	CALL	0	48	45.41	TRUE	0	0
2027-06-17	160	34.8	CALL	25	357	45.98	FALSE	-0.75	-0.02
2027-06-17	165	34.15	CALL	0	262	45	FALSE	0	0
2027-06-17	170	30.4	CALL	0	471	45.62	FALSE	0	0
2027-06-17	175	28.1	CALL	0	102	45.3	FALSE	0	0
2027-06-17	180	27.7	CALL	2	2249	44.18	FALSE	27.7	0
2027-06-17	185	28.23	CALL	0	52	45.13	FALSE	0	0
2027-06-17	190	26.25	CALL	0	149	45.05	FALSE	0	0
2027-06-17	195	23.65	CALL	0	19	44.5	FALSE	0	0
2027-06-17	200	21.75	CALL	5	1518	44.79	FALSE	0.75	0.04
2027-06-17	210	20.75	CALL	0	166	45.09	FALSE	0	0
2027-06-17	220	17.73	CALL	0	2100	44.72	FALSE	0	0
2027-06-17	230	15.5	CALL	0	400	44.72	FALSE	0	0
2027-06-17	240	14.65	CALL	0	31	44.85	FALSE	0	0
2027-06-17	250	12.45	CALL	0	974	45.28	FALSE	0	0
2027-06-17	260	11	CALL	1	38	44.29	FALSE	11	0
2027-06-17	270	9	CALL	0	21	45.2	FALSE	0	0
2027-06-17	280	11.47	CALL	0	22	44.87	FALSE	0	0
2027-06-17	290	9	CALL	0	33	45.56	FALSE	0	0
2027-06-17	300	8.9	CALL	0	375	45.67	FALSE	0	0
2027-06-17	310	7.25	CALL	0	370	46.35	FALSE	0	0
2027-06-17	320	0	CALL	0	0	46.18	FALSE	0	0
2027-06-17	330	5.9	CALL	0	4	46.22	FALSE	0	0
2027-06-17	340	0	CALL	0	0	47.17	FALSE	0	0
2027-06-17	350	0	CALL	0	0	46.95	FALSE	0	0
2027-06-17	360	4.75	CALL	0	261	47.71	FALSE	0	0
2027-06-17	10	0.09	PUT	0	58	0	FALSE	0	0
2027-06-17	20	0	PUT	0	1	0	FALSE	0	0
2027-06-17	30	0	PUT	0	1	0	FALSE	0	0
2027-06-17	40	0.95	PUT	0	3	0	FALSE	0	0
2027-06-17	50	0.52	PUT	160	333	49.19	FALSE	0.12	0.3
2027-06-17	55	0.82	PUT	0	16	64.74	FALSE	0	0
2027-06-17	60	1.8	PUT	0	10	45.03	FALSE	0	0
2027-06-17	65	1.15	PUT	0	42	47.8	FALSE	0	0
2027-06-17	70	1.57	PUT	0	569	41.96	FALSE	0	0
2027-06-17	75	3.7	PUT	0	95	42.15	FALSE	0	0
2027-06-17	80	2.33	PUT	0	55	40.58	FALSE	0	0
2027-06-17	85	2.85	PUT	0	16	42.5	FALSE	0	0
2027-06-17	90	3.75	PUT	20	57	41.71	FALSE	3.75	0
2027-06-17	95	4.28	PUT	20	95	40.32	FALSE	4.28	0
2027-06-17	100	5.59	PUT	0	251	40.31	FALSE	0	0
2027-06-17	105	7.15	PUT	0	5	41.28	FALSE	0	0
2027-06-17	110	8.59	PUT	0	46	40.76	FALSE	0	0
2027-06-17	115	10.76	PUT	0	58	38.94	FALSE	0	0
2027-06-17	120	11.45	PUT	0	340	39.74	FALSE	0	0
2027-06-17	125	12.1	PUT	0	103	38.79	FALSE	0	0
2027-06-17	130	13.77	PUT	0	94	38.77	FALSE	0	0
2027-06-17	135	15.97	PUT	2	64	38.51	FALSE	15.97	0
2027-06-17	140	19.42	PUT	0	210	38.59	FALSE	0	0
2027-06-17	145	24	PUT	0	127	38.55	FALSE	0	0
2027-06-17	150	23.24	PUT	0	28	38.91	FALSE	0	0
2027-06-17	155	29	PUT	0	92	38.82	FALSE	0	0
2027-06-17	160	28.25	PUT	1	418	38.11	TRUE	28.25	0
2027-06-17	165	32.65	PUT	0	117	37.7	TRUE	0	0
2027-06-17	170	35.98	PUT	0	272	38.01	TRUE	0	0
2027-06-17	175	37.03	PUT	2	32	37.68	TRUE	37.03	0
2027-06-17	180	42.51	PUT	0	18	37.41	TRUE	0	0
2027-06-17	185	42.55	PUT	0	19	38.1	TRUE	0	0
2027-06-17	190	51.15	PUT	0	496	38.06	TRUE	0	0
2027-06-17	195	54.75	PUT	0	15	38.59	TRUE	0	0
2027-06-17	200	51.78	PUT	0	11	38.6	TRUE	0	0
2027-06-17	210	65.6	PUT	0	6	38.08	TRUE	0	0
2027-06-17	220	52.69	PUT	0	4	37.59	TRUE	0	0
2027-06-17	230	71.9	PUT	0	1	36.89	TRUE	0	0
2027-06-17	240	79.75	PUT	0	1	39.46	TRUE	0	0
2027-06-17	250	81.75	PUT	0	2	37.89	TRUE	0	0
2027-06-17	260	0	PUT	0	0	37.62	TRUE	0	0
2027-06-17	270	109.3	PUT	0	3	38.41	TRUE	0	0
2027-06-17	280	106.48	PUT	0	1	38.04	TRUE	0	0
2027-06-17	290	0	PUT	0	0	35.82	TRUE	0	0
2027-06-17	300	140.5	PUT	0	5	37.67	TRUE	0	0
2027-06-17	310	133.65	PUT	0	4	37.65	TRUE	0	0
2027-06-17	320	147	PUT	0	0	39.24	TRUE	0	0
2027-06-17	330	0	PUT	0	0	0	TRUE	0	0
2027-06-17	340	0	PUT	0	0	0	TRUE	0	0
2027-06-17	350	0	PUT	0	0	0	TRUE	0	0
2027-06-17	360	0	PUT	0	0	0	TRUE	0	0
2027-12-17	10	108.93	CALL	0	0	0	TRUE	0	0
2027-12-17	20	99.8	CALL	0	3	0	TRUE	0	0
2027-12-17	30	0	CALL	0	0	0	TRUE	0	0
2027-12-17	40	83	CALL	0	4	0	TRUE	0	0
2027-12-17	50	122.91	CALL	0	30	70.98	TRUE	0	0
2027-12-17	55	114.27	CALL	0	21	68.42	TRUE	0	0
2027-12-17	60	104.36	CALL	0	66	65.84	TRUE	0	0
2027-12-17	65	101.5	CALL	0	12	63.27	TRUE	0	0
2027-12-17	70	97.05	CALL	0	79	60.76	TRUE	0	0
2027-12-17	75	89.4	CALL	0	210	58.99	TRUE	0	0
2027-12-17	80	89.23	CALL	0	66	57.13	TRUE	0	0
2027-12-17	85	91.5	CALL	0	16	55.62	TRUE	0	0
2027-12-17	90	82.35	CALL	0	106	54.71	TRUE	0	0
2027-12-17	95	91	CALL	0	13	51.79	TRUE	0	0
2027-12-17	100	76.85	CALL	0	5507	52.31	TRUE	0	0
2027-12-17	105	72	CALL	0	147	51.36	TRUE	0	0
2027-12-17	110	63.5	CALL	0	388	49.49	TRUE	0	0
2027-12-17	115	64	CALL	0	5323	48.92	TRUE	0	0
2027-12-17	120	58.8	CALL	1	576	48.52	TRUE	58.8	0
2027-12-17	125	56.42	CALL	4	149	48.67	TRUE	1.24	0.02
2027-12-17	130	52.5	CALL	0	154	48.43	TRUE	0	0
2027-12-17	135	52.07	CALL	0	88	46.55	TRUE	0	0
2027-12-17	140	46.05	CALL	0	235	47.13	TRUE	0	0
2027-12-17	145	48.45	CALL	0	47	47.19	TRUE	0	0
2027-12-17	150	44.01	CALL	5	7470	46.65	TRUE	44.01	0
2027-12-17	155	40.58	CALL	0	437	46.34	TRUE	0	0
2027-12-17	160	39.75	CALL	1	1684	46.01	FALSE	0.4	0.01
2027-12-17	165	37	CALL	0	193	46.21	FALSE	0	0
2027-12-17	170	36	CALL	13	341	45.59	FALSE	0.4	0.01
2027-12-17	175	34.98	CALL	10	5166	46.26	FALSE	0.93	0.03
2027-12-17	180	34.35	CALL	0	248	45.41	FALSE	0	0
2027-12-17	185	32.25	CALL	0	601	45.08	FALSE	0	0
2027-12-17	190	32.1	CALL	0	527	44.84	FALSE	0	0
2027-12-17	195	31	CALL	0	428	44.79	FALSE	0	0
2027-12-17	200	27.58	CALL	1	1688	45.63	FALSE	0.68	0.03
2027-12-17	210	24.66	CALL	5	1040	44.92	FALSE	24.66	0
2027-12-17	220	22.58	CALL	10	176	44.94	FALSE	22.58	0
2027-12-17	230	21.06	CALL	0	277	44.13	FALSE	0	0
2027-12-17	240	18.94	CALL	2	2411	44.92	FALSE	18.94	0
2027-12-17	250	19.25	CALL	0	4356	44.83	FALSE	0	0
2027-12-17	260	16.38	CALL	2	3	45.46	FALSE	16.38	0
2027-12-17	270	18.3	CALL	0	31	45.04	FALSE	0	0
2027-12-17	280	15.6	CALL	0	110	44.71	FALSE	0	0
2027-12-17	290	12	CALL	0	110	45.7	FALSE	0	0
2027-12-17	300	12.3	CALL	5	3560	46.15	FALSE	12.3	0
2027-12-17	310	11.3	CALL	5	685	46.03	FALSE	11.3	0
2027-12-17	320	12	CALL	0	19	45.68	FALSE	0	0
2027-12-17	330	11.02	CALL	0	15	46.13	FALSE	0	0
2027-12-17	340	11.54	CALL	0	1	45.99	FALSE	0	0
2027-12-17	350	9.74	CALL	0	3	46.85	FALSE	0	0
2027-12-17	360	8.45	CALL	5	148	47.25	FALSE	0.45	0.06
2027-12-17	10	0	PUT	0	0	0	FALSE	0	0
2027-12-17	20	0.26	PUT	0	3	0	FALSE	0	0
2027-12-17	30	0.73	PUT	0	1	0	FALSE	0	0
2027-12-17	40	1.08	PUT	0	3	0	FALSE	0	0
2027-12-17	50	0.8	PUT	1878	1825	46.29	FALSE	-0.04	-0.05
2027-12-17	55	1.3	PUT	0	94	47.86	FALSE	0	0
2027-12-17	60	1.69	PUT	0	127	43.04	FALSE	0	0
2027-12-17	65	2.03	PUT	0	38	43.75	FALSE	0	0
2027-12-17	70	2.37	PUT	0	23	42.74	FALSE	0	0
2027-12-17	75	2.11	PUT	0	41	43.05	FALSE	0	0
2027-12-17	80	3.85	PUT	0	41	41.84	FALSE	0	0
2027-12-17	85	4.45	PUT	0	25	42.48	FALSE	0	0
2027-12-17	90	5.4	PUT	5	824	41.17	FALSE	0.05	0.01
2027-12-17	95	6.2	PUT	1	91	40.21	FALSE	6.2	0
2027-12-17	100	7.55	PUT	0	290	38.78	FALSE	0	0
2027-12-17	105	9.12	PUT	0	308	39.43	FALSE	0	0
2027-12-17	110	10.05	PUT	1	230	39.33	FALSE	-0.2	-0.02
2027-12-17	115	11.95	PUT	0	140	39.48	FALSE	0	0
2027-12-17	120	13.55	PUT	5	270	39.3	FALSE	13.55	0
2027-12-17	125	17.1	PUT	0	40	38.51	FALSE	0	0
2027-12-17	130	20.05	PUT	0	85	38.43	FALSE	0	0
2027-12-17	135	18.92	PUT	0	49	38.01	FALSE	0	0
2027-12-17	140	22.15	PUT	0	50	38.5	FALSE	0	0
2027-12-17	145	27	PUT	0	297	38.37	FALSE	0	0
2027-12-17	150	27.5	PUT	1	533	38.32	FALSE	27.5	0
2027-12-17	155	29.38	PUT	2	1005	38.46	FALSE	-0.37	-0.01
2027-12-17	160	32.45	PUT	1	399	38.18	TRUE	-0.3	-0.01
2027-12-17	165	35.75	PUT	0	991	38.05	TRUE	0	0
2027-12-17	170	38.25	PUT	0	401	36.8	TRUE	0	0
2027-12-17	175	41.95	PUT	0	157	37.77	TRUE	0	0
2027-12-17	180	44.65	PUT	1	238	37.43	TRUE	44.65	0
2027-12-17	185	48.7	PUT	0	105	36.74	TRUE	0	0
2027-12-17	190	48.8	PUT	0	281	36.72	TRUE	0	0
2027-12-17	195	55.25	PUT	0	93	36.72	TRUE	0	0
2027-12-17	200	58.5	PUT	1	146	37.28	TRUE	58.5	0
2027-12-17	210	69.3	PUT	0	198	37.18	TRUE	0	0
2027-12-17	220	63.3	PUT	0	209	37.8	TRUE	0	0
2027-12-17	230	80.2	PUT	0	0	37.75	TRUE	0	0
2027-12-17	240	91.05	PUT	0	2251	37.16	TRUE	0	0
2027-12-17	250	82.36	PUT	0	200	38.5	TRUE	0	0
2027-12-17	260	95.55	PUT	0	22	38.96	TRUE	0	0
2027-12-17	270	114.15	PUT	0	61	37.76	TRUE	0	0
2027-12-17	280	109.32	PUT	0	16	38.06	TRUE	0	0
2027-12-17	290	133.26	PUT	0	108	38.82	TRUE	0	0
2027-12-17	300	128.38	PUT	0	6	37.3	TRUE	0	0
2027-12-17	310	133.95	PUT	0	26	36.96	TRUE	0	0
2027-12-17	320	143.2	PUT	0	3	37.49	TRUE	0	0
2027-12-17	330	0	PUT	0	0	37.6	TRUE	0	0
2027-12-17	340	0	PUT	0	0	0	TRUE	0	0
2027-12-17	350	193.03	PUT	0	0	0	TRUE	0	0
2027-12-17	360	0	PUT	0	0	0	TRUE	0	0
2028-01-21	50	110.95	CALL	0	22	72.1	TRUE	0	0
2028-01-21	55	126.05	CALL	0	8	68.23	TRUE	0	0
2028-01-21	60	0	CALL	0	0	66.46	TRUE	0	0
2028-01-21	65	0	CALL	0	0	62.91	TRUE	0	0
2028-01-21	70	96.15	CALL	0	7	61.11	TRUE	0	0
2028-01-21	75	102.08	CALL	0	11	59.89	TRUE	0	0
2028-01-21	80	86.05	CALL	0	59	57.89	TRUE	0	0
2028-01-21	85	83.25	CALL	0	219	56.47	TRUE	0	0
2028-01-21	90	83	CALL	0	222	54.45	TRUE	0	0
2028-01-21	95	78.75	CALL	0	3	53.94	TRUE	0	0
2028-01-21	100	72.75	CALL	2	145	52.77	TRUE	72.75	0
2028-01-21	105	74.5	CALL	0	15	51.91	TRUE	0	0
2028-01-21	110	65.5	CALL	0	101	50.49	TRUE	0	0
2028-01-21	115	62.85	CALL	0	7	50.01	TRUE	0	0
2028-01-21	120	63.1	CALL	0	120	49.21	TRUE	0	0
2028-01-21	125	58.1	CALL	0	127	49.08	TRUE	0	0
2028-01-21	130	56.4	CALL	0	161	48.17	TRUE	0	0
2028-01-21	135	51	CALL	0	29	48.33	TRUE	0	0
2028-01-21	140	51.45	CALL	0	335	47.47	TRUE	0	0
2028-01-21	145	49.75	CALL	0	43	47.96	TRUE	0	0
2028-01-21	150	44.5	CALL	2	405	46.22	TRUE	44.5	0
2028-01-21	155	43.2	CALL	2	372	46.95	TRUE	0.9	0.02
2028-01-21	160	40.91	CALL	39	1655	46.36	FALSE	0.56	0.01
2028-01-21	165	39.25	CALL	11	124	46.44	FALSE	0.85	0.02
2028-01-21	170	37	CALL	2	217	45.73	FALSE	0.35	0.01
2028-01-21	175	35.3	CALL	1	643	45.59	FALSE	0.3	0.01
2028-01-21	180	34.16	CALL	255	13109	46	FALSE	0.46	0.01
2028-01-21	185	34.75	CALL	0	53	45.45	FALSE	0	0
2028-01-21	190	31.65	CALL	0	152	44.99	FALSE	0	0
2028-01-21	195	29.25	CALL	0	367	44.82	FALSE	0	0
2028-01-21	200	28.05	CALL	51	1418	45.12	FALSE	28.05	0
2028-01-21	210	25.47	CALL	10	1500	44.82	FALSE	25.47	0
2028-01-21	220	23.9	CALL	0	249	44.76	FALSE	0	0
2028-01-21	230	21.65	CALL	16	12714	45.03	FALSE	21.65	0
2028-01-21	240	22.42	CALL	0	50	44.17	FALSE	0	0
2028-01-21	250	18.9	CALL	85	3428	45.72	FALSE	0.9	0.05
2028-01-21	260	17.8	CALL	0	478	45.18	FALSE	0	0
2028-01-21	270	16.1	CALL	4	44	45.7	FALSE	16.1	0
2028-01-21	280	16.5	CALL	0	64	44.95	FALSE	0	0
2028-01-21	290	20.98	CALL	0	25	45.44	FALSE	0	0
2028-01-21	300	12.7	CALL	4	1364	45.63	FALSE	-0.55	-0.04
2028-01-21	310	12	CALL	5	903	45.95	FALSE	12	0
2028-01-21	320	12.5	CALL	0	18	46.33	FALSE	0	0
2028-01-21	330	11.22	CALL	0	6	45.93	FALSE	0	0
2028-01-21	340	10.72	CALL	0	1	46.43	FALSE	0	0
2028-01-21	350	9.14	CALL	5	167	46.26	FALSE	-0.59	-0.06
2028-01-21	360	8.97	CALL	6	1243	47	FALSE	0.32	0.04
2028-01-21	50	0.9	PUT	0	131	45.66	FALSE	0	0
2028-01-21	55	0.93	PUT	0	12	46.02	FALSE	0	0
2028-01-21	60	1.39	PUT	0	57	44.7	FALSE	0	0
2028-01-21	65	2.1	PUT	0	9	47.05	FALSE	0	0
2028-01-21	70	2.25	PUT	0	203	43.87	FALSE	0	0
2028-01-21	75	3.2	PUT	0	67	43.04	FALSE	0	0
2028-01-21	80	3.75	PUT	3	64	41.45	FALSE	0	0
2028-01-21	85	5.09	PUT	0	18	40.79	FALSE	0	0
2028-01-21	90	5.65	PUT	0	36	40.38	FALSE	0	0
2028-01-21	95	7.6	PUT	0	47	39.25	FALSE	0	0
2028-01-21	100	7.64	PUT	10	329	39.67	FALSE	7.64	0
2028-01-21	105	9.2	PUT	3	71	39.88	FALSE	9.2	0
2028-01-21	110	10.75	PUT	0	411	38.35	FALSE	0	0
2028-01-21	115	14.44	PUT	0	4	38.51	FALSE	0	0
2028-01-21	120	14.9	PUT	0	33	37.64	FALSE	0	0
2028-01-21	125	17	PUT	0	176	38.45	FALSE	0	0
2028-01-21	130	19	PUT	0	191	37.95	FALSE	0	0
2028-01-21	135	20.2	PUT	0	97	37.46	FALSE	0	0
2028-01-21	140	22.6	PUT	1	734	38.33	FALSE	22.6	0
2028-01-21	145	26.55	PUT	0	99	38.88	FALSE	0	0
2028-01-21	150	28.5	PUT	0	674	38.19	FALSE	0	0
2028-01-21	155	29.99	PUT	4	634	38.46	FALSE	29.99	0
2028-01-21	160	34.4	PUT	0	709	38.1	TRUE	0	0
2028-01-21	165	36.25	PUT	0	530	38.06	TRUE	0	0
2028-01-21	170	38.88	PUT	0	401	37.35	TRUE	0	0
2028-01-21	175	42.62	PUT	0	266	37.7	TRUE	0	0
2028-01-21	180	42.15	PUT	0	194	37.86	TRUE	0	0
2028-01-21	185	46.04	PUT	0	317	36.7	TRUE	0	0
2028-01-21	190	54.85	PUT	0	555	37.21	TRUE	0	0
2028-01-21	195	49.25	PUT	0	207	37.14	TRUE	0	0
2028-01-21	200	61.9	PUT	0	583	37.16	TRUE	0	0
2028-01-21	210	66.25	PUT	0	934	38.19	TRUE	0	0
2028-01-21	220	75.7	PUT	0	68	37.51	TRUE	0	0
2028-01-21	230	85.45	PUT	0	67	37.5	TRUE	0	0
2028-01-21	240	0	PUT	0	0	38.09	TRUE	0	0
2028-01-21	250	84.65	PUT	0	1	38.51	TRUE	0	0
2028-01-21	260	97	PUT	0	10	38.78	TRUE	0	0
2028-01-21	270	102.33	PUT	0	3	38.58	TRUE	0	0
2028-01-21	280	104	PUT	0	10	38.72	TRUE	0	0
2028-01-21	290	116.05	PUT	0	5	39.07	TRUE	0	0
2028-01-21	300	141.55	PUT	0	2	38.3	TRUE	0	0
2028-01-21	310	137.5	PUT	0	34	37.67	TRUE	0	0
2028-01-21	320	0	PUT	0	0	38.15	TRUE	0	0
2028-01-21	330	0	PUT	0	0	38.44	TRUE	0	0
2028-01-21	340	0	PUT	0	0	0	TRUE	0	0
2028-01-21	350	192.98	PUT	0	1	0	TRUE	0	0
2028-01-21	360	192.2	PUT	0	6	0	TRUE	0	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.

Form Type:

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)