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
2025-08-15	10	0	CALL	0	0	0	TRUE	0	0
2025-08-15	20	93.5	CALL	0	1	963.01	TRUE	0	0
2025-08-15	22.5	0	CALL	0	0	897.87	TRUE	0	0
2025-08-15	25	0	CALL	0	0	840.9	TRUE	0	0
2025-08-15	30	0	CALL	0	0	744.85	TRUE	0	0
2025-08-15	35	0	CALL	0	0	665.77	TRUE	0	0
2025-08-15	40	0	CALL	0	0	598.57	TRUE	0	0
2025-08-15	42.5	78.3	CALL	0	0	0	TRUE	0	0
2025-08-15	45	0	CALL	0	0	540.1	TRUE	0	0
2025-08-15	47.5	0	CALL	0	0	0	TRUE	0	0
2025-08-15	50	70.3	CALL	0	0	488.31	TRUE	0	0
2025-08-15	55	62.45	CALL	0	15	441.75	TRUE	0	0
2025-08-15	60	60.45	CALL	0	0	399.38	TRUE	0	0
2025-08-15	65	55.75	CALL	0	0	354.83	TRUE	0	0
2025-08-15	70	50.35	CALL	0	0	245.58	TRUE	0	0
2025-08-15	72.5	48.1	CALL	0	0	0	TRUE	0	0
2025-08-15	75	45.25	CALL	0	6	166.29	TRUE	0	0
2025-08-15	77.5	43.1	CALL	0	1	0	TRUE	0	0
2025-08-15	80	40.2	CALL	0	21	118.27	TRUE	0	0
2025-08-15	82.5	0	CALL	0	46	0	TRUE	0	0
2025-08-15	85	36	CALL	0	2	130.28	TRUE	0	0
2025-08-15	87.5	0	CALL	0	131	0	TRUE	0	0
2025-08-15	90	31	CALL	0	232	138.14	TRUE	0	0
2025-08-15	92.5	28.15	CALL	0	245	0	TRUE	0	0
2025-08-15	95	22.65	CALL	0	132	88.88	TRUE	0	0
2025-08-15	97.5	23.63	CALL	0	112	0	TRUE	0	0
2025-08-15	100	20.55	CALL	15	767	82.05	TRUE	-0.4	-0.02
2025-08-15	101	19.61	CALL	2	0	82.83	TRUE	19.61	0
2025-08-15	102	0	CALL	0	0	74.61	TRUE	0	0
2025-08-15	103	0	CALL	0	0	70.91	TRUE	0	0
2025-08-15	104	16.75	CALL	0	3	70.67	TRUE	0	0
2025-08-15	105	15.65	CALL	21	1304	69.82	TRUE	-0.15	-0.01
2025-08-15	106	11.6	CALL	0	5	91.2	TRUE	0	0
2025-08-15	107	13.41	CALL	0	3	76.63	TRUE	0	0
2025-08-15	108	11.26	CALL	4	5	60.51	TRUE	11.26	0
2025-08-15	109	11.35	CALL	0	58	57.58	TRUE	0	0
2025-08-15	110	10.7	CALL	165	6279	52.5	TRUE	-0.45	-0.04
2025-08-15	111	9.79	CALL	3	64	51.84	TRUE	-0.3	-0.03
2025-08-15	112	9.08	CALL	11	23	51.17	TRUE	0.63	0.07
2025-08-15	113	7.8	CALL	56	76	43.66	TRUE	-0.3	-0.04
2025-08-15	114	6.97	CALL	43	99	44.1	TRUE	0.07	0.01
2025-08-15	115	6.35	CALL	281	13899	42.55	TRUE	-0.23	-0.04
2025-08-15	116	5.4	CALL	147	324	43.94	TRUE	0.05	0.01
2025-08-15	117	4.7	CALL	264	483	41.76	TRUE	0.22	0.05
2025-08-15	118	4.2	CALL	408	1859	41.58	TRUE	-0.1	-0.02
2025-08-15	119	3.32	CALL	335	2386	42.01	TRUE	-0.51	-0.13
2025-08-15	120	2.8	CALL	4436	18935	42.39	TRUE	-0.54	-0.16
2025-08-15	121	2.34	CALL	2131	2108	42.74	FALSE	-0.41	-0.15
2025-08-15	122	1.93	CALL	5107	4703	42.95	FALSE	-0.48	-0.2
2025-08-15	123	1.65	CALL	5247	1466	44.42	FALSE	-0.39	-0.19
2025-08-15	124	1.35	CALL	2156	2248	44.72	FALSE	-0.37	-0.22
2025-08-15	125	1.1	CALL	7863	16114	45.11	FALSE	-0.31	-0.22
2025-08-15	126	0.9	CALL	2504	1866	45.69	FALSE	-0.3	-0.25
2025-08-15	127	0.74	CALL	430	704	46.42	FALSE	-0.26	-0.26
2025-08-15	128	0.62	CALL	4232	783	47.48	FALSE	-0.1	-0.14
2025-08-15	129	0.52	CALL	389	594	48.53	FALSE	-0.17	-0.25
2025-08-15	130	0.43	CALL	9707	15988	49.33	FALSE	-0.13	-0.23
2025-08-15	131	0.39	CALL	190	2694	51.37	FALSE	-0.04	-0.09
2025-08-15	132	0.32	CALL	359	771	51.98	FALSE	-0.05	-0.14
2025-08-15	133	0.25	CALL	578	299	52	FALSE	-0.05	-0.17
2025-08-15	134	0.24	CALL	211	294	54.46	FALSE	0.02	0.09
2025-08-15	135	0.22	CALL	1297	14018	56.29	FALSE	0	0
2025-08-15	136	0.1	CALL	1	1205	57.35	FALSE	-0.06	-0.38
2025-08-15	137	0.22	CALL	22	274	58.43	FALSE	0.07	0.47
2025-08-15	140	0.09	CALL	204	8060	59.61	FALSE	-0.01	-0.1
2025-08-15	145	0.08	CALL	396	6572	69.66	FALSE	0.01	0.14
2025-08-15	150	0.05	CALL	346	3194	75.17	FALSE	0.01	0.25
2025-08-15	155	0.06	CALL	57	5076	86.69	FALSE	0.04	2
2025-08-15	160	0.06	CALL	482	3112	95.9	FALSE	0.04	2
2025-08-15	165	0.02	CALL	288	386	92.34	FALSE	0.01	1
2025-08-15	170	0.03	CALL	4	690	97.16	FALSE	0.02	2
2025-08-15	175	0.03	CALL	37	268	111.99	FALSE	0.03	0
2025-08-15	180	0.03	CALL	40	22	119.31	FALSE	0.03	0
2025-08-15	185	0.01	CALL	2	37	113.68	FALSE	0.01	0
2025-08-15	190	0.02	CALL	0	155	127.89	FALSE	0	0
2025-08-15	195	0.01	CALL	0	833	130.69	FALSE	0	0
2025-08-15	200	0.04	CALL	0	505	140.48	FALSE	0	0
2025-08-15	210	0.05	CALL	52	24	167.02	FALSE	0.05	0
2025-08-15	220	0.24	CALL	0	1449	0	FALSE	0	0
2025-08-15	230	0.13	CALL	0	748	0	FALSE	0	0
2025-08-15	240	0.17	CALL	0	401	0	FALSE	0	0
2025-08-15	250	0.14	CALL	0	422	0	FALSE	0	0
2025-08-15	260	0	CALL	0	18	0	FALSE	0	0
2025-08-15	270	0.06	CALL	0	107	0	FALSE	0	0
2025-08-15	280	0.06	CALL	0	78	0	FALSE	0	0
2025-08-15	290	0.01	CALL	0	1792	0	FALSE	0	0
2025-08-15	10	0	PUT	0	0	0	FALSE	0	0
2025-08-15	20	0.02	PUT	0	1	777.64	FALSE	0	0
2025-08-15	22.5	0	PUT	0	0	738.62	FALSE	0	0
2025-08-15	25	0	PUT	0	0	680.86	FALSE	0	0
2025-08-15	30	0	PUT	0	0	603.7	FALSE	0	0
2025-08-15	35	0.02	PUT	0	3	393.47	FALSE	0	0
2025-08-15	40	0	PUT	0	0	432.82	FALSE	0	0
2025-08-15	42.5	0.07	PUT	0	0	0	FALSE	0	0
2025-08-15	45	0.02	PUT	0	0	433.4	FALSE	0	0
2025-08-15	47.5	0	PUT	0	13	0	FALSE	0	0
2025-08-15	50	0.09	PUT	0	200	268.49	FALSE	0	0
2025-08-15	55	0.04	PUT	0	0	348.2	FALSE	0	0
2025-08-15	60	0.04	PUT	0	8	320.3	FALSE	0	0
2025-08-15	65	0.1	PUT	0	0	287.93	FALSE	0	0
2025-08-15	70	0.01	PUT	0	3	257.86	FALSE	0	0
2025-08-15	72.5	0	PUT	0	1124	0	FALSE	0	0
2025-08-15	75	0.01	PUT	0	20	144.62	FALSE	0	0
2025-08-15	77.5	0.16	PUT	0	781	0	FALSE	0	0
2025-08-15	80	0.01	PUT	0	57	106.02	FALSE	0	0
2025-08-15	82.5	0.23	PUT	0	427	0	FALSE	0	0
2025-08-15	85	0.02	PUT	0	405	97.34	FALSE	0	0
2025-08-15	87.5	0.25	PUT	0	680	0	FALSE	0	0
2025-08-15	90	0.02	PUT	32	757	88.78	FALSE	0.01	1
2025-08-15	92.5	0.61	PUT	0	423	0	FALSE	0	0
2025-08-15	95	0.02	PUT	39	5315	73.74	FALSE	-0.01	-0.33
2025-08-15	97.5	0.94	PUT	0	1434	0	FALSE	0	0
2025-08-15	100	0.03	PUT	443	6982	62.28	FALSE	0	0
2025-08-15	101	0	PUT	0	0	62.63	FALSE	0	0
2025-08-15	102	0	PUT	0	0	60.45	FALSE	0	0
2025-08-15	103	0	PUT	0	0	58.16	FALSE	0	0
2025-08-15	104	0	PUT	0	0	55.76	FALSE	0	0
2025-08-15	105	0.08	PUT	152	9351	52.62	FALSE	0	0
2025-08-15	106	0.07	PUT	58	124	50.72	FALSE	-0.02	-0.22
2025-08-15	107	0.08	PUT	104	299	48.6	FALSE	-0.02	-0.2
2025-08-15	108	0.11	PUT	609	606	48.03	FALSE	-0.02	-0.15
2025-08-15	109	0.12	PUT	75	516	45.4	FALSE	-0.06	-0.33
2025-08-15	110	0.16	PUT	384	12762	44.53	FALSE	-0.03	-0.16
2025-08-15	111	0.21	PUT	91	2150	43.54	FALSE	-0.03	-0.13
2025-08-15	112	0.28	PUT	382	839	41.75	FALSE	0	0
2025-08-15	113	0.35	PUT	1533	1737	41.31	FALSE	-0.06	-0.15
2025-08-15	114	0.47	PUT	359	553	40.76	FALSE	-0.07	-0.13
2025-08-15	115	0.62	PUT	6052	12227	40.13	FALSE	-0.1	-0.14
2025-08-15	116	0.84	PUT	720	2743	40.17	FALSE	-0.03	-0.03
2025-08-15	117	1.09	PUT	2674	3279	39.77	FALSE	-0.07	-0.06
2025-08-15	118	1.38	PUT	362	1753	40.1	FALSE	-0.12	-0.08
2025-08-15	119	1.78	PUT	513	616	40.03	FALSE	-0.14	-0.07
2025-08-15	120	2.32	PUT	1458	2957	40.79	FALSE	0.13	0.06
2025-08-15	121	2.85	PUT	211	2003	40.99	TRUE	0.01	0
2025-08-15	122	3.45	PUT	159	97	41.33	TRUE	-0.13	-0.04
2025-08-15	123	4.05	PUT	51	121	40.65	TRUE	-0.32	-0.07
2025-08-15	124	4.85	PUT	23	165	42.58	TRUE	-0.07	-0.01
2025-08-15	125	5.5	PUT	57	460	43.79	TRUE	-0.71	-0.11
2025-08-15	126	6.44	PUT	91	111	44.03	TRUE	6.44	0
2025-08-15	127	7.17	PUT	242	2	45.07	TRUE	-0.65	-0.08
2025-08-15	128	7.85	PUT	0	11	37.37	TRUE	0	0
2025-08-15	129	8.99	PUT	3	37	43.97	TRUE	0.1	0.01
2025-08-15	130	10.8	PUT	90	464	46.89	TRUE	1	0.1
2025-08-15	131	10.7	PUT	0	3	53.74	TRUE	0	0
2025-08-15	132	0	PUT	0	0	50.45	TRUE	0	0
2025-08-15	133	12.95	PUT	0	22	51.19	TRUE	0	0
2025-08-15	134	15.82	PUT	0	1	55.38	TRUE	0	0
2025-08-15	135	15.5	PUT	3	537	57.03	TRUE	1.15	0.08
2025-08-15	136	0	PUT	0	0	56.93	TRUE	0	0
2025-08-15	137	0	PUT	0	0	53.96	TRUE	0	0
2025-08-15	140	19.9	PUT	12	49	73.68	TRUE	19.9	0
2025-08-15	145	24.56	PUT	51	1	122.31	TRUE	0.26	0.01
2025-08-15	150	28.45	PUT	0	0	113.95	TRUE	0	0
2025-08-15	155	35.95	PUT	0	0	114.16	TRUE	0	0
2025-08-15	160	47	PUT	0	0	125.43	TRUE	0	0
2025-08-15	165	48.55	PUT	0	0	132.37	TRUE	0	0
2025-08-15	170	56.35	PUT	0	0	142.46	TRUE	0	0
2025-08-15	175	61.2	PUT	0	0	149.89	TRUE	0	0
2025-08-15	180	58.75	PUT	0	0	165.7	TRUE	0	0
2025-08-15	185	69.9	PUT	0	0	187.74	TRUE	0	0
2025-08-15	190	67.3	PUT	0	0	134.69	TRUE	0	0
2025-08-15	195	0	PUT	0	0	141.69	TRUE	0	0
2025-08-15	200	77.25	PUT	0	0	204.59	TRUE	0	0
2025-08-15	210	0	PUT	0	0	215.8	TRUE	0	0
2025-08-15	220	0	PUT	0	0	0	TRUE	0	0
2025-08-15	230	0	PUT	0	0	0	TRUE	0	0
2025-08-15	240	0	PUT	0	0	0	TRUE	0	0
2025-08-15	250	0	PUT	0	0	0	TRUE	0	0
2025-08-15	260	0	PUT	0	0	0	TRUE	0	0
2025-08-15	270	0	PUT	0	0	0	TRUE	0	0
2025-08-15	280	0	PUT	0	0	0	TRUE	0	0
2025-08-15	290	0	PUT	0	0	0	TRUE	0	0
2025-08-22	80	36.1	CALL	0	1	108.12	TRUE	0	0
2025-08-22	85	35.8	CALL	0	3	111.79	TRUE	0	0
2025-08-22	90	31.05	CALL	0	10	96.11	TRUE	0	0
2025-08-22	91	0	CALL	0	0	74.86	TRUE	0	0
2025-08-22	92	0	CALL	0	0	90.01	TRUE	0	0
2025-08-22	93	0	CALL	0	0	75.23	TRUE	0	0
2025-08-22	94	0	CALL	0	0	86.06	TRUE	0	0
2025-08-22	95	21	CALL	0	5	72.75	TRUE	0	0
2025-08-22	96	22.35	CALL	0	50	80.04	TRUE	0	0
2025-08-22	97	25	CALL	0	24	64.47	TRUE	0	0
2025-08-22	98	0	CALL	0	0	77.54	TRUE	0	0
2025-08-22	99	0	CALL	0	0	72.85	TRUE	0	0
2025-08-22	100	17.62	CALL	0	99	69.86	TRUE	0	0
2025-08-22	101	9.16	CALL	0	1	37.78	TRUE	0	0
2025-08-22	102	16.35	CALL	0	34	65.44	TRUE	0	0
2025-08-22	103	15.35	CALL	0	74	53.27	TRUE	0	0
2025-08-22	104	17.3	CALL	0	19	62.14	TRUE	0	0
2025-08-22	105	13.54	CALL	0	178	56.46	TRUE	0	0
2025-08-22	106	15.01	CALL	0	84	56	TRUE	0	0
2025-08-22	107	11.52	CALL	0	235	31.41	TRUE	0	0
2025-08-22	108	11.25	CALL	1	121	49.86	TRUE	11.25	0
2025-08-22	109	11.57	CALL	0	144	48.91	TRUE	0	0
2025-08-22	110	11.37	CALL	33	924	28.98	TRUE	-0.47	-0.04
2025-08-22	111	10.39	CALL	6	54	46.95	TRUE	10.39	0
2025-08-22	112	9.75	CALL	12	65	33.86	TRUE	-0.35	-0.03
2025-08-22	113	8.85	CALL	9	58	32.37	TRUE	0.2	0.02
2025-08-22	114	7.97	CALL	0	128	33.2	TRUE	0	0
2025-08-22	115	7.35	CALL	24	1304	43.66	TRUE	-0.35	-0.05
2025-08-22	116	6.25	CALL	20	145	43.69	TRUE	-2.25	-0.26
2025-08-22	117	5.8	CALL	861	410	43.27	TRUE	-0.82	-0.12
2025-08-22	118	5.2	CALL	80	546	43.28	TRUE	-0.8	-0.13
2025-08-22	119	4.8	CALL	2642	281	43.4	TRUE	-0.25	-0.05
2025-08-22	120	4.21	CALL	2274	2823	44.29	TRUE	-0.89	-0.17
2025-08-22	121	3.84	CALL	397	484	43.95	FALSE	-0.76	-0.17
2025-08-22	122	3.3	CALL	304	695	44.39	FALSE	-0.64	-0.16
2025-08-22	123	2.6	CALL	193	487	44.19	FALSE	-1.16	-0.31
2025-08-22	124	2.62	CALL	356	1743	45.39	FALSE	-0.43	-0.14
2025-08-22	125	2.29	CALL	1933	2485	45.42	FALSE	-0.77	-0.25
2025-08-22	126	2.01	CALL	367	376	45.66	FALSE	-0.72	-0.26
2025-08-22	127	1.78	CALL	53	413	46.16	FALSE	-0.42	-0.19
2025-08-22	128	1.6	CALL	426	1595	47	FALSE	-0.52	-0.25
2025-08-22	129	1.17	CALL	232	62	43.88	FALSE	-0.85	-0.42
2025-08-22	130	1.2	CALL	2185	3541	47.18	FALSE	-0.62	-0.34
2025-08-22	131	1.08	CALL	30	101	48.03	FALSE	-0.43	-0.28
2025-08-22	132	0.96	CALL	13	117	48.63	FALSE	-0.32	-0.25
2025-08-22	133	1.16	CALL	0	406	48.69	FALSE	0	0
2025-08-22	134	1.15	CALL	0	75	49.33	FALSE	0	0
2025-08-22	135	0.7	CALL	120	980	49.73	FALSE	-0.35	-0.33
2025-08-22	136	0.59	CALL	51	114	50.7	FALSE	-0.28	-0.32
2025-08-22	137	0.52	CALL	58	157	51.14	FALSE	-0.27	-0.34
2025-08-22	140	0.36	CALL	471	611	52.55	FALSE	-0.26	-0.42
2025-08-22	145	0.15	CALL	59	430	52.26	FALSE	-0.19	-0.56
2025-08-22	150	0.1	CALL	149	974	56.24	FALSE	-0.11	-0.52
2025-08-22	155	0.13	CALL	1	28	65.69	FALSE	-0.1	-0.43
2025-08-22	160	0.04	CALL	6	70	61.92	FALSE	-0.06	-0.6
2025-08-22	80	0.01	PUT	2	297	76.73	FALSE	0	0
2025-08-22	85	0.01	PUT	11	207	66.17	FALSE	-0.01	-0.5
2025-08-22	90	0.05	PUT	31	196	67.38	FALSE	0.02	0.67
2025-08-22	91	0	PUT	0	0	103.93	FALSE	0	0
2025-08-22	92	0	PUT	0	0	100.7	FALSE	0	0
2025-08-22	93	0.03	PUT	0	25	84.35	FALSE	0	0
2025-08-22	94	1.01	PUT	0	1	94.47	FALSE	0	0
2025-08-22	95	0.08	PUT	4	215	60.03	FALSE	0.08	0
2025-08-22	96	0.09	PUT	1	5	58.75	FALSE	0.09	0
2025-08-22	97	0.17	PUT	0	433	64.56	FALSE	0	0
2025-08-22	98	0.1	PUT	1	208	55.02	FALSE	0.1	0
2025-08-22	99	0.12	PUT	2	134	54.28	FALSE	-0.03	-0.2
2025-08-22	100	0.1	PUT	4	494	50.37	FALSE	-0.06	-0.38
2025-08-22	101	0.18	PUT	0	38	53	FALSE	0	0
2025-08-22	102	0.29	PUT	0	236	53.99	FALSE	0	0
2025-08-22	103	0.3	PUT	0	171	52.26	FALSE	0	0
2025-08-22	104	0.18	PUT	3	67	45.86	FALSE	-0.16	-0.47
2025-08-22	105	0.2	PUT	21	642	44.33	FALSE	-0.18	-0.47
2025-08-22	106	0.23	PUT	5	367	44.25	FALSE	-0.17	-0.43
2025-08-22	107	0.35	PUT	21	542	43.55	FALSE	-0.1	-0.22
2025-08-22	108	0.36	PUT	12	537	42.25	FALSE	-0.29	-0.45
2025-08-22	109	0.46	PUT	6	246	42.18	FALSE	-0.22	-0.32
2025-08-22	110	0.56	PUT	94	1480	41.64	FALSE	-0.29	-0.34
2025-08-22	111	0.7	PUT	836	195	41.52	FALSE	-0.38	-0.35
2025-08-22	112	0.84	PUT	313	434	40.94	FALSE	-0.36	-0.3
2025-08-22	113	1.06	PUT	81	295	41.25	FALSE	-0.48	-0.31
2025-08-22	114	1.28	PUT	47	414	41.03	FALSE	-0.59	-0.32
2025-08-22	115	1.51	PUT	988	532	40.48	FALSE	-0.64	-0.3
2025-08-22	116	1.82	PUT	106	158	40.53	FALSE	-0.69	-0.27
2025-08-22	117	2.19	PUT	232	160	40.81	FALSE	-0.45	-0.17
2025-08-22	118	2.61	PUT	23	1630	41.16	FALSE	-0.94	-0.26
2025-08-22	119	3.1	PUT	262	191	41.8	FALSE	-0.48	-0.13
2025-08-22	120	3.44	PUT	1596	601	41.77	FALSE	-0.98	-0.22
2025-08-22	121	4.05	PUT	84	320	41.28	TRUE	-0.55	-0.12
2025-08-22	122	4.7	PUT	66	74	42.27	TRUE	-0.1	-0.02
2025-08-22	123	7.58	PUT	0	59	37.71	TRUE	0	0
2025-08-22	124	6.15	PUT	5	60	42.68	TRUE	-0.29	-0.05
2025-08-22	125	6.8	PUT	5	79	44.49	TRUE	-0.68	-0.09
2025-08-22	126	10.05	PUT	0	10	43.19	TRUE	0	0
2025-08-22	127	11.7	PUT	0	25	43.64	TRUE	0	0
2025-08-22	128	9.34	PUT	2	7	32.9	TRUE	9.34	0
2025-08-22	129	10.5	PUT	0	6	44.16	TRUE	0	0
2025-08-22	130	10.44	PUT	3	27	44.65	TRUE	0.29	0.03
2025-08-22	131	0	PUT	0	0	44.81	TRUE	0	0
2025-08-22	132	0	PUT	0	0	23.39	TRUE	0	0
2025-08-22	133	13.42	PUT	0	1	48.51	TRUE	0	0
2025-08-22	134	14.43	PUT	0	1	40.63	TRUE	0	0
2025-08-22	135	16.46	PUT	2	8	49.63	TRUE	1.29	0.09
2025-08-22	136	0	PUT	0	0	40.6	TRUE	0	0
2025-08-22	137	0	PUT	0	0	44.36	TRUE	0	0
2025-08-22	140	22.9	PUT	0	113	55.06	TRUE	0	0
2025-08-22	145	0	PUT	0	0	46.84	TRUE	0	0
2025-08-22	150	28.6	PUT	0	2	68.62	TRUE	0	0
2025-08-22	155	0	PUT	0	0	69.91	TRUE	0	0
2025-08-22	160	0	PUT	0	0	85.58	TRUE	0	0
2025-08-29	80	44.3	CALL	0	8	76.66	TRUE	0	0
2025-08-29	85	0	CALL	0	0	71.21	TRUE	0	0
2025-08-29	90	0	CALL	0	0	77.38	TRUE	0	0
2025-08-29	91	0	CALL	0	0	74.89	TRUE	0	0
2025-08-29	92	0	CALL	0	0	70.56	TRUE	0	0
2025-08-29	93	0	CALL	0	0	68.15	TRUE	0	0
2025-08-29	94	26	CALL	0	1	65.76	TRUE	0	0
2025-08-29	95	25.85	CALL	0	4	66.77	TRUE	0	0
2025-08-29	96	0	CALL	0	0	71.28	TRUE	0	0
2025-08-29	97	0	CALL	0	0	61.91	TRUE	0	0
2025-08-29	98	0	CALL	0	0	58.75	TRUE	0	0
2025-08-29	99	0	CALL	0	0	70.55	TRUE	0	0
2025-08-29	100	21.25	CALL	0	154	56.75	TRUE	0	0
2025-08-29	101	20.5	CALL	0	1	53.68	TRUE	0	0
2025-08-29	102	18.19	CALL	0	2	52.51	TRUE	0	0
2025-08-29	103	15.25	CALL	0	35	52.89	TRUE	0	0
2025-08-29	104	17.5	CALL	0	300	49.86	TRUE	0	0
2025-08-29	105	15.01	CALL	12	534	41.04	TRUE	15.01	0
2025-08-29	106	15.55	CALL	0	290	43.88	TRUE	0	0
2025-08-29	107	11.9	CALL	0	15	56.13	TRUE	0	0
2025-08-29	108	12.83	CALL	20	130	46.28	TRUE	12.83	0
2025-08-29	109	12.15	CALL	0	42	52.64	TRUE	0	0
2025-08-29	110	12	CALL	3	172	48.69	TRUE	-0.4	-0.03
2025-08-29	111	9.92	CALL	1	9	44.77	TRUE	-0.78	-0.07
2025-08-29	112	9.52	CALL	1	91	45.95	TRUE	9.52	0
2025-08-29	113	9.82	CALL	5	194	46.14	TRUE	0.42	0.04
2025-08-29	114	7.84	CALL	2	228	45.76	TRUE	-1.55	-0.17
2025-08-29	115	8.32	CALL	6	161	45.62	TRUE	-0.36	-0.04
2025-08-29	116	6.65	CALL	3	157	45.92	TRUE	-2.5	-0.27
2025-08-29	117	6.1	CALL	8	350	45.91	TRUE	-1.46	-0.19
2025-08-29	118	6.55	CALL	8	555	45.85	TRUE	-0.4	-0.06
2025-08-29	119	6.05	CALL	2110	345	46.19	TRUE	0.15	0.03
2025-08-29	120	5.45	CALL	710	4116	46.7	TRUE	-0.2	-0.04
2025-08-29	121	5.05	CALL	24	469	47.37	FALSE	-0.35	-0.06
2025-08-29	122	4.55	CALL	244	1180	46.88	FALSE	-0.4	-0.08
2025-08-29	123	4.1	CALL	1211	1290	46.58	FALSE	-0.5	-0.11
2025-08-29	124	3.55	CALL	30	101	47.14	FALSE	-0.4	-0.1
2025-08-29	125	3.43	CALL	376	5185	47.28	FALSE	-0.37	-0.1
2025-08-29	126	3.21	CALL	15	76	45.66	FALSE	0.11	0.04
2025-08-29	127	2.7	CALL	16	52	47.74	FALSE	-0.3	-0.1
2025-08-29	128	2.55	CALL	27	35	47.74	FALSE	-0.25	-0.09
2025-08-29	129	2.29	CALL	265	107	48.34	FALSE	-0.11	-0.05
2025-08-29	130	2.15	CALL	263	1282	48.84	FALSE	-0.29	-0.12
2025-08-29	131	1.86	CALL	7	45	48.83	FALSE	-0.12	-0.06
2025-08-29	132	1.74	CALL	2	61	49.05	FALSE	-0.16	-0.08
2025-08-29	133	1.66	CALL	6	50	50.35	FALSE	-0.33	-0.17
2025-08-29	134	1.47	CALL	11	891	50.17	FALSE	-0.29	-0.16
2025-08-29	135	1.32	CALL	71	786	50.28	FALSE	-0.2	-0.13
2025-08-29	136	1.22	CALL	7	12	50.91	FALSE	-0.16	-0.12
2025-08-29	137	1.14	CALL	8	70	51.7	FALSE	-0.14	-0.11
2025-08-29	140	0.85	CALL	125	1221	52.53	FALSE	-0.08	-0.09
2025-08-29	145	0.55	CALL	10	386	53.89	FALSE	-0.02	-0.04
2025-08-29	150	0.36	CALL	29	1396	55.78	FALSE	-0.02	-0.05
2025-08-29	155	0.22	CALL	0	40	55.48	FALSE	0	0
2025-08-29	160	0.13	CALL	5	38	58.39	FALSE	0.13	0
2025-08-29	80	0.01	PUT	26	61	61.89	FALSE	0	0
2025-08-29	85	0.01	PUT	202	57	53.38	FALSE	-0.04	-0.8
2025-08-29	90	0.05	PUT	0	22	65.44	FALSE	0	0
2025-08-29	91	0	PUT	0	0	70.45	FALSE	0	0
2025-08-29	92	0.38	PUT	0	6	67.73	FALSE	0	0
2025-08-29	93	0.25	PUT	0	14	66.29	FALSE	0	0
2025-08-29	94	0.14	PUT	0	9	63.62	FALSE	0	0
2025-08-29	95	0.17	PUT	5	331	54.67	FALSE	0.17	0
2025-08-29	96	0.23	PUT	0	1	59.7	FALSE	0	0
2025-08-29	97	0.27	PUT	0	132	58.36	FALSE	0	0
2025-08-29	98	0.26	PUT	0	133	49.79	FALSE	0	0
2025-08-29	99	0.36	PUT	0	152	54.52	FALSE	0	0
2025-08-29	100	0.23	PUT	456	164	47.18	FALSE	-0.06	-0.21
2025-08-29	101	0.32	PUT	154	21	48.3	FALSE	0.02	0.07
2025-08-29	102	0.32	PUT	158	35	46.13	FALSE	0.32	0
2025-08-29	103	0.37	PUT	21	412	45.43	FALSE	-0.04	-0.1
2025-08-29	104	0.49	PUT	2	219	45.43	FALSE	0	0
2025-08-29	105	0.5	PUT	22	292	44.2	FALSE	-0.04	-0.07
2025-08-29	106	0.64	PUT	2	177	44.81	FALSE	-0.03	-0.04
2025-08-29	107	0.75	PUT	7	146	43.79	FALSE	0.02	0.03
2025-08-29	108	0.86	PUT	15	187	43.79	FALSE	-0.04	-0.04
2025-08-29	109	1.04	PUT	12	120	43.24	FALSE	0.02	0.02
2025-08-29	110	1.11	PUT	38	1440	43.01	FALSE	-0.24	-0.18
2025-08-29	111	1.31	PUT	1	61	42.81	FALSE	-0.05	-0.04
2025-08-29	112	1.58	PUT	1	136	42.68	FALSE	-0.09	-0.05
2025-08-29	113	2.12	PUT	4	171	42.59	FALSE	0.06	0.03
2025-08-29	114	2.11	PUT	17	58	42.99	FALSE	-0.33	-0.14
2025-08-29	115	2.92	PUT	8	669	43.29	FALSE	0.16	0.06
2025-08-29	116	2.86	PUT	55	109	43.12	FALSE	0.22	0.08
2025-08-29	117	3.5	PUT	3	75	43.35	FALSE	0.4	0.13
2025-08-29	118	3.62	PUT	7	169	42.64	FALSE	-0.33	-0.08
2025-08-29	119	4.15	PUT	9	305	44.22	FALSE	0.4	0.11
2025-08-29	120	4.74	PUT	409	1413	44.22	FALSE	0.09	0.02
2025-08-29	121	5.15	PUT	609	398	43.22	TRUE	-0.45	-0.08
2025-08-29	122	6.42	PUT	1	706	44.3	TRUE	0.27	0.04
2025-08-29	123	6.9	PUT	1	227	44.44	TRUE	0.63	0.1
2025-08-29	124	7.12	PUT	5	17	45.17	TRUE	0.12	0.02
2025-08-29	125	8.7	PUT	2	76	44.82	TRUE	8.7	0
2025-08-29	126	9.34	PUT	5	5	45.1	TRUE	9.34	0
2025-08-29	127	0	PUT	0	0	45.37	TRUE	0	0
2025-08-29	128	11.68	PUT	0	6	45.66	TRUE	0	0
2025-08-29	129	10.8	PUT	1	1	45.71	TRUE	10.8	0
2025-08-29	130	11.2	PUT	0	517	45.8	TRUE	0	0
2025-08-29	131	0	PUT	0	0	46.22	TRUE	0	0
2025-08-29	132	0	PUT	0	0	52.59	TRUE	0	0
2025-08-29	133	0	PUT	0	0	47.42	TRUE	0	0
2025-08-29	134	0	PUT	0	0	53.66	TRUE	0	0
2025-08-29	135	16.55	PUT	5	506	50.34	TRUE	2.05	0.14
2025-08-29	136	0	PUT	0	0	46.5	TRUE	0	0
2025-08-29	137	0	PUT	0	0	43.13	TRUE	0	0
2025-08-29	140	21.05	PUT	30	25	47.77	TRUE	21.05	0
2025-08-29	145	0	PUT	0	0	49.99	TRUE	0	0
2025-08-29	150	0	PUT	0	0	51.33	TRUE	0	0
2025-08-29	155	0	PUT	0	0	53.05	TRUE	0	0
2025-08-29	160	0	PUT	0	0	72.69	TRUE	0	0
2025-09-05	80	40.9	CALL	0	1	87.13	TRUE	0	0
2025-09-05	85	0	CALL	0	0	77.57	TRUE	0	0
2025-09-05	90	0	CALL	0	0	66.5	TRUE	0	0
2025-09-05	95	26.05	CALL	0	0	51.87	TRUE	0	0
2025-09-05	100	21.18	CALL	0	10	38.45	TRUE	0	0
2025-09-05	105	16.61	CALL	0	11	47.35	TRUE	0	0
2025-09-05	106	15.75	CALL	0	2	38.42	TRUE	0	0
2025-09-05	107	15.03	CALL	0	2	40.56	TRUE	0	0
2025-09-05	108	0	CALL	0	0	45.97	TRUE	0	0
2025-09-05	109	11.25	CALL	0	26	49.55	TRUE	0	0
2025-09-05	110	12.49	CALL	0	5	43.14	TRUE	0	0
2025-09-05	111	10.95	CALL	1	0	38.66	TRUE	10.95	0
2025-09-05	112	8.78	CALL	0	27	43.84	TRUE	0	0
2025-09-05	113	0	CALL	0	0	46.51	TRUE	0	0
2025-09-05	114	7.4	CALL	0	5	41.95	TRUE	0	0
2025-09-05	115	8.56	CALL	12	31	43.65	TRUE	8.56	0
2025-09-05	116	8.85	CALL	0	11	43.56	TRUE	0	0
2025-09-05	117	6.6	CALL	33	63	43.65	TRUE	-1.31	-0.17
2025-09-05	118	6.2	CALL	21	160	43.92	TRUE	-0.6	-0.09
2025-09-05	119	5.6	CALL	1	69	44.34	TRUE	-1.7	-0.23
2025-09-05	120	6	CALL	147	167	44.35	TRUE	-0.3	-0.05
2025-09-05	121	5.5	CALL	16	101	44.15	FALSE	-0.25	-0.04
2025-09-05	122	5.2	CALL	5	179	44.31	FALSE	0.17	0.03
2025-09-05	123	4.55	CALL	12	69	44.46	FALSE	-0.35	-0.07
2025-09-05	124	4.45	CALL	15	1038	44.81	FALSE	-0.1	-0.02
2025-09-05	125	4.1	CALL	61	343	44.96	FALSE	-0.08	-0.02
2025-09-05	126	3.45	CALL	1	15	45.32	FALSE	3.45	0
2025-09-05	127	3.24	CALL	7	24	44.39	FALSE	-0.16	-0.05
2025-09-05	128	3.05	CALL	15	40	45.3	FALSE	-0.03	-0.01
2025-09-05	129	2.78	CALL	3	6	45.97	FALSE	-0.32	-0.1
2025-09-05	130	2.63	CALL	333	628	46.33	FALSE	-0.27	-0.09
2025-09-05	131	2.34	CALL	30	8	46.58	FALSE	2.34	0
2025-09-05	132	2.14	CALL	4	5	47.52	FALSE	-0.46	-0.18
2025-09-05	133	1.79	CALL	1	29	47.09	FALSE	-0.38	-0.18
2025-09-05	134	1.7	CALL	1	12	47.42	FALSE	-0.22	-0.11
2025-09-05	135	1.83	CALL	25	661	47.67	FALSE	-0.03	-0.02
2025-09-05	136	1.73	CALL	0	15	47.9	FALSE	0	0
2025-09-05	137	1.41	CALL	18	31	47.75	FALSE	1.41	0
2025-09-05	140	1.14	CALL	41	216	49.28	FALSE	-0.09	-0.07
2025-09-05	145	0.73	CALL	50	157	50.33	FALSE	-0.22	-0.23
2025-09-05	150	0.46	CALL	1	102	51.2	FALSE	-0.08	-0.15
2025-09-05	155	0.33	CALL	22	64	53.36	FALSE	-0.14	-0.3
2025-09-05	160	0.18	CALL	11	80	52.81	FALSE	0.18	0
2025-09-05	80	0.02	PUT	344	13	57.14	FALSE	0.01	1
2025-09-05	85	0.03	PUT	2	0	51.64	FALSE	0.03	0
2025-09-05	90	0.13	PUT	0	1	60.44	FALSE	0	0
2025-09-05	95	0.26	PUT	0	2	51.09	FALSE	0	0
2025-09-05	100	0.35	PUT	374	208	44.35	FALSE	0.35	0
2025-09-05	105	0.68	PUT	108	555	41.41	FALSE	-0.07	-0.09
2025-09-05	106	0.82	PUT	0	31	40.77	FALSE	0	0
2025-09-05	107	0.93	PUT	8	16	40.98	FALSE	0.93	0
2025-09-05	108	1.08	PUT	16	52	40.76	FALSE	0	0
2025-09-05	109	1.32	PUT	47	301	40.43	FALSE	0.04	0.03
2025-09-05	110	1.5	PUT	33	161	40.4	FALSE	-0.08	-0.05
2025-09-05	111	1.69	PUT	3	18	40.54	FALSE	1.69	0
2025-09-05	112	2.26	PUT	2	18	40.45	FALSE	2.26	0
2025-09-05	113	2.51	PUT	6	10	39.75	FALSE	2.51	0
2025-09-05	114	2.67	PUT	7	174	40.65	FALSE	0.1	0.04
2025-09-05	115	2.86	PUT	9	40	40.29	FALSE	-0.34	-0.11
2025-09-05	116	3.3	PUT	4	53	40.87	FALSE	-0.2	-0.06
2025-09-05	117	3.67	PUT	0	26	40.24	FALSE	0	0
2025-09-05	118	4.2	PUT	1	103	41.38	FALSE	-0.05	-0.01
2025-09-05	119	5.09	PUT	2	41	41.47	FALSE	5.09	0
2025-09-05	120	5.15	PUT	5	121	41.33	FALSE	-0.1	-0.02
2025-09-05	121	5.55	PUT	0	4	41.54	TRUE	0	0
2025-09-05	122	5.75	PUT	0	22	41.91	TRUE	0	0
2025-09-05	123	6.46	PUT	0	0	42.06	TRUE	0	0
2025-09-05	124	10.15	PUT	0	1	42.2	TRUE	0	0
2025-09-05	125	10.27	PUT	0	6	42.53	TRUE	0	0
2025-09-05	126	11.35	PUT	0	1	42.45	TRUE	0	0
2025-09-05	127	8.85	PUT	0	1	40.5	TRUE	0	0
2025-09-05	128	11.94	PUT	0	0	42.95	TRUE	0	0
2025-09-05	129	10.35	PUT	0	1	47.05	TRUE	0	0
2025-09-05	130	12.55	PUT	5	54	43.6	TRUE	0.77	0.07
2025-09-05	131	0	PUT	0	0	42.71	TRUE	0	0
2025-09-05	132	0	PUT	0	0	46.94	TRUE	0	0
2025-09-05	133	0	PUT	0	0	41.89	TRUE	0	0
2025-09-05	134	0	PUT	0	0	43.22	TRUE	0	0
2025-09-05	135	16.25	PUT	1	1	47.8	TRUE	16.25	0
2025-09-05	136	0	PUT	0	0	39.33	TRUE	0	0
2025-09-05	137	0	PUT	0	0	48.03	TRUE	0	0
2025-09-05	140	19.72	PUT	0	0	38.7	TRUE	0	0
2025-09-05	145	27.32	PUT	0	50	47.05	TRUE	0	0
2025-09-05	150	29.11	PUT	0	0	48.39	TRUE	0	0
2025-09-05	155	0	PUT	0	0	50.51	TRUE	0	0
2025-09-05	160	0	PUT	0	0	75.24	TRUE	0	0
2025-09-12	80	0	CALL	0	0	80.97	TRUE	0	0
2025-09-12	85	0	CALL	0	0	70.4	TRUE	0	0
2025-09-12	90	0	CALL	0	0	64.19	TRUE	0	0
2025-09-12	95	26.05	CALL	0	1	55.71	TRUE	0	0
2025-09-12	100	0	CALL	0	0	50.06	TRUE	0	0
2025-09-12	105	13.87	CALL	0	2	45.34	TRUE	0	0
2025-09-12	106	0	CALL	0	0	47.66	TRUE	0	0
2025-09-12	107	0	CALL	0	0	48.2	TRUE	0	0
2025-09-12	108	0	CALL	0	0	39.08	TRUE	0	0
2025-09-12	109	12	CALL	20	4	38.21	TRUE	12	0
2025-09-12	110	0	CALL	0	0	43.37	TRUE	0	0
2025-09-12	111	0	CALL	0	0	38.89	TRUE	0	0
2025-09-12	112	10.85	CALL	1	1	39.93	TRUE	10.85	0
2025-09-12	113	0	CALL	0	0	42.07	TRUE	0	0
2025-09-12	114	8.18	CALL	0	3	42.68	TRUE	0	0
2025-09-12	115	8.34	CALL	4	1	42.69	TRUE	8.34	0
2025-09-12	116	7.72	CALL	1	3	36.03	TRUE	7.72	0
2025-09-12	117	6.96	CALL	4	8	41.79	TRUE	-0.99	-0.12
2025-09-12	118	7.55	CALL	0	13	44.09	TRUE	0	0
2025-09-12	119	7.8	CALL	0	9	42.84	TRUE	0	0
2025-09-12	120	6.6	CALL	113	81	43.52	TRUE	-0.1	-0.01
2025-09-12	121	6.2	CALL	38	43	43.15	FALSE	0.1	0.02
2025-09-12	122	5.76	CALL	7	24	43.31	FALSE	-0.44	-0.07
2025-09-12	123	4.58	CALL	19	14	38.86	FALSE	-0.58	-0.11
2025-09-12	124	4.7	CALL	1	0	42.42	FALSE	4.7	0
2025-09-12	125	4.54	CALL	5	54	43.92	FALSE	-0.35	-0.07
2025-09-12	126	4.25	CALL	2	22	44.38	FALSE	0.12	0.03
2025-09-12	127	4.41	CALL	0	11	43.9	FALSE	0	0
2025-09-12	128	3.75	CALL	0	1	43.62	FALSE	0	0
2025-09-12	129	3.22	CALL	1	3	44.49	FALSE	3.22	0
2025-09-12	130	3.01	CALL	23	65	44.17	FALSE	-0.34	-0.1
2025-09-12	131	0	CALL	0	0	45.75	FALSE	0	0
2025-09-12	132	2.32	CALL	50	51	45.12	FALSE	-0.48	-0.17
2025-09-12	133	2.48	CALL	31	0	45.7	FALSE	2.48	0
2025-09-12	134	2.3	CALL	2	2	45.96	FALSE	-0.18	-0.07
2025-09-12	135	1.93	CALL	2	34	46.46	FALSE	-0.14	-0.07
2025-09-12	140	1.52	CALL	10	49	47.26	FALSE	-0.05	-0.03
2025-09-12	145	0.95	CALL	34	13	48.02	FALSE	-0.08	-0.08
2025-09-12	150	0.65	CALL	6	5	49.24	FALSE	0.65	0
2025-09-12	155	0.47	CALL	19	4	50.94	FALSE	-0.03	-0.06
2025-09-12	160	0.44	CALL	0	15	52.74	FALSE	0	0
2025-09-12	80	0.06	PUT	0	5	73.85	FALSE	0	0
2025-09-12	85	0	PUT	0	0	65	FALSE	0	0
2025-09-12	90	0.19	PUT	0	1	47.91	FALSE	0	0
2025-09-12	95	0.31	PUT	0	1	48.06	FALSE	0	0
2025-09-12	100	0.4	PUT	77	163	40.78	FALSE	-0.08	-0.17
2025-09-12	105	0.87	PUT	7	29	39.76	FALSE	-0.12	-0.12
2025-09-12	106	1.11	PUT	4	6	39.64	FALSE	-0.02	-0.02
2025-09-12	107	1.2	PUT	3	7	39.9	FALSE	0.11	0.1
2025-09-12	108	1.29	PUT	16	0	38.8	FALSE	1.29	0
2025-09-12	109	1.59	PUT	43	41	39.79	FALSE	1.59	0
2025-09-12	110	1.76	PUT	16	8	39.19	FALSE	1.76	0
2025-09-12	111	2.7	PUT	0	3	39.89	FALSE	0	0
2025-09-12	112	3.55	PUT	0	3	39.58	FALSE	0	0
2025-09-12	113	0	PUT	0	0	39.58	FALSE	0	0
2025-09-12	114	4.07	PUT	0	4	39.66	FALSE	0	0
2025-09-12	115	3.2	PUT	20	9	39.56	FALSE	-0.35	-0.1
2025-09-12	116	4.2	PUT	2	11	38.57	FALSE	0.26	0.07
2025-09-12	117	4.1	PUT	1	3	39.4	FALSE	4.1	0
2025-09-12	118	5.15	PUT	4	53	39.83	FALSE	0.39	0.08
2025-09-12	119	5.02	PUT	1	6	39.5	FALSE	-1.53	-0.23
2025-09-12	120	5.75	PUT	31	62	41.11	FALSE	0	0
2025-09-12	121	6.76	PUT	32	32	40.43	TRUE	0.32	0.05
2025-09-12	122	8.45	PUT	0	1	40.43	TRUE	0	0
2025-09-12	123	8.94	PUT	0	5	40.6	TRUE	0	0
2025-09-12	124	0	PUT	0	0	37.63	TRUE	0	0
2025-09-12	125	0	PUT	0	0	37.93	TRUE	0	0
2025-09-12	126	0	PUT	0	0	41.11	TRUE	0	0
2025-09-12	127	11.23	PUT	0	1	39.84	TRUE	0	0
2025-09-12	128	0	PUT	0	0	43.58	TRUE	0	0
2025-09-12	129	0	PUT	0	0	38.31	TRUE	0	0
2025-09-12	130	0	PUT	0	0	39.33	TRUE	0	0
2025-09-12	131	0	PUT	0	0	43.12	TRUE	0	0
2025-09-12	132	0	PUT	0	0	41.5	TRUE	0	0
2025-09-12	133	15.3	PUT	30	0	40.68	TRUE	15.3	0
2025-09-12	134	0	PUT	0	0	44.01	TRUE	0	0
2025-09-12	135	0	PUT	0	0	38.74	TRUE	0	0
2025-09-12	140	0	PUT	0	0	48.57	TRUE	0	0
2025-09-12	145	25.9	PUT	30	0	42.6	TRUE	25.9	0
2025-09-12	150	0	PUT	0	0	43.32	TRUE	0	0
2025-09-12	155	0	PUT	0	0	42.89	TRUE	0	0
2025-09-12	160	0	PUT	0	0	45.87	TRUE	0	0
2025-09-19	10	0	CALL	0	0	0	TRUE	0	0
2025-09-19	20	0	CALL	0	0	240.83	TRUE	0	0
2025-09-19	22.5	0	CALL	0	0	224.37	TRUE	0	0
2025-09-19	25	0	CALL	0	0	209.78	TRUE	0	0
2025-09-19	30	0	CALL	0	0	193.57	TRUE	0	0
2025-09-19	32.5	0	CALL	0	0	0	TRUE	0	0
2025-09-19	35	85.86	CALL	0	4	175.17	TRUE	0	0
2025-09-19	37.5	0	CALL	0	0	0	TRUE	0	0
2025-09-19	40	0	CALL	0	0	159	TRUE	0	0
2025-09-19	42.5	0	CALL	0	0	0	TRUE	0	0
2025-09-19	45	0	CALL	0	0	146.69	TRUE	0	0
2025-09-19	47.5	0	CALL	0	0	0	TRUE	0	0
2025-09-19	50	69	CALL	0	21	133.27	TRUE	0	0
2025-09-19	55	66.53	CALL	0	10	120.99	TRUE	0	0
2025-09-19	60	61.54	CALL	0	11	94.71	TRUE	0	0
2025-09-19	65	55.5	CALL	0	0	105.62	TRUE	0	0
2025-09-19	67.5	0	CALL	0	8	0	TRUE	0	0
2025-09-19	70	50.2	CALL	0	3	94.01	TRUE	0	0
2025-09-19	72.5	0	CALL	0	163	0	TRUE	0	0
2025-09-19	75	46.43	CALL	0	1	84.02	TRUE	0	0
2025-09-19	77.5	40.7	CALL	0	236	0	TRUE	0	0
2025-09-19	80	37.78	CALL	0	33	75.95	TRUE	0	0
2025-09-19	82.5	0	CALL	0	678	0	TRUE	0	0
2025-09-19	85	35.64	CALL	3	51	68.54	TRUE	35.64	0
2025-09-19	87.5	34.15	CALL	0	418	0	TRUE	0	0
2025-09-19	90	31.48	CALL	0	256	59.96	TRUE	0	0
2025-09-19	92.5	24.55	CALL	0	1026	0	TRUE	0	0
2025-09-19	95	27.4	CALL	0	122	60.23	TRUE	0	0
2025-09-19	97.5	25.05	CALL	0	250	0	TRUE	0	0
2025-09-19	100	20.45	CALL	3	1667	47.54	TRUE	-1.31	-0.06
2025-09-19	105	16.99	CALL	10	2166	43.72	TRUE	16.99	0
2025-09-19	110	13.3	CALL	29	3739	42.25	TRUE	-0.2	-0.01
2025-09-19	115	9.83	CALL	23	5946	42.18	TRUE	-0.28	-0.03
2025-09-19	120	7.09	CALL	1040	23540	42.63	TRUE	-0.34	-0.05
2025-09-19	125	5.05	CALL	4663	26154	43.18	FALSE	-0.31	-0.06
2025-09-19	130	3.6	CALL	3166	19649	44.27	FALSE	-0.17	-0.05
2025-09-19	135	2.48	CALL	1811	13219	44.82	FALSE	-0.22	-0.08
2025-09-19	140	1.76	CALL	397	10264	46.07	FALSE	-0.11	-0.06
2025-09-19	145	1.21	CALL	470	4674	46.8	FALSE	-0.13	-0.1
2025-09-19	150	0.86	CALL	746	15053	47.97	FALSE	-0.1	-0.1
2025-09-19	155	0.63	CALL	154	3046	49.37	FALSE	-0.06	-0.09
2025-09-19	160	0.46	CALL	499	2152	50.59	FALSE	0	0
2025-09-19	165	0.25	CALL	1	2255	49.1	FALSE	-0.08	-0.24
2025-09-19	170	0.29	CALL	8	2582	54.17	FALSE	0.05	0.21
2025-09-19	175	0.17	CALL	2	284	53.16	FALSE	0	0
2025-09-19	180	0.14	CALL	18	1508	54.92	FALSE	0.14	0
2025-09-19	185	0.14	CALL	0	63	61.5	FALSE	0	0
2025-09-19	190	0.1	CALL	0	287	63.69	FALSE	0	0
2025-09-19	195	0.06	CALL	0	84	66.17	FALSE	0	0
2025-09-19	200	0.06	CALL	0	447	65.03	FALSE	0	0
2025-09-19	210	0.08	CALL	50	80	67.25	FALSE	0.01	0.14
2025-09-19	220	0.42	CALL	0	5854	0	FALSE	0	0
2025-09-19	230	0.47	CALL	0	1047	0	FALSE	0	0
2025-09-19	240	0.27	CALL	0	607	0	FALSE	0	0
2025-09-19	250	0.23	CALL	0	892	0	FALSE	0	0
2025-09-19	260	0	CALL	0	141	0	FALSE	0	0
2025-09-19	270	0.1	CALL	0	9	0	FALSE	0	0
2025-09-19	280	0.05	CALL	0	883	0	FALSE	0	0
2025-09-19	290	0.1	CALL	0	17363	0	FALSE	0	0
2025-09-19	10	0	PUT	0	0	0	FALSE	0	0
2025-09-19	20	0	PUT	0	0	237.1	FALSE	0	0
2025-09-19	22.5	0	PUT	0	0	258.59	FALSE	0	0
2025-09-19	25	0	PUT	0	0	205.91	FALSE	0	0
2025-09-19	30	0.05	PUT	0	2	185.07	FALSE	0	0
2025-09-19	32.5	0	PUT	0	17	0	FALSE	0	0
2025-09-19	35	0	PUT	0	0	165.28	FALSE	0	0
2025-09-19	37.5	0	PUT	0	22	0	FALSE	0	0
2025-09-19	40	0.05	PUT	0	2	146.93	FALSE	0	0
2025-09-19	42.5	0	PUT	0	20	0	FALSE	0	0
2025-09-19	45	0	PUT	0	0	133.33	FALSE	0	0
2025-09-19	47.5	0	PUT	0	21	0	FALSE	0	0
2025-09-19	50	0.04	PUT	0	5	119.46	FALSE	0	0
2025-09-19	55	0.07	PUT	0	6	107.97	FALSE	0	0
2025-09-19	60	0.1	PUT	0	6	96.06	FALSE	0	0
2025-09-19	65	0.04	PUT	0	69	86.42	FALSE	0	0
2025-09-19	67.5	0	PUT	0	519	0	FALSE	0	0
2025-09-19	70	0.09	PUT	0	114	78.14	FALSE	0	0
2025-09-19	72.5	0	PUT	0	1932	0	FALSE	0	0
2025-09-19	75	0.04	PUT	0	119	60.21	FALSE	0	0
2025-09-19	77.5	0.38	PUT	0	1780	0	FALSE	0	0
2025-09-19	80	0.07	PUT	0	1661	59.04	FALSE	0	0
2025-09-19	82.5	0.53	PUT	0	1207	0	FALSE	0	0
2025-09-19	85	0.11	PUT	0	421	54.19	FALSE	0	0
2025-09-19	87.5	0.68	PUT	0	831	0	FALSE	0	0
2025-09-19	90	0.19	PUT	0	2283	46.05	FALSE	0	0
2025-09-19	92.5	1.09	PUT	0	963	0	FALSE	0	0
2025-09-19	95	0.35	PUT	45	4831	43.94	FALSE	0.01	0.03
2025-09-19	97.5	1.61	PUT	0	1436	0	FALSE	0	0
2025-09-19	100	0.54	PUT	176	11327	39.91	FALSE	-0.06	-0.1
2025-09-19	105	1.05	PUT	3253	9770	38.47	FALSE	-0.13	-0.11
2025-09-19	110	2.05	PUT	239	11932	38.24	FALSE	-0.05	-0.02
2025-09-19	115	3.65	PUT	3337	8652	38.33	FALSE	-0.25	-0.06
2025-09-19	120	6.02	PUT	1194	10043	39.23	FALSE	-0.06	-0.01
2025-09-19	125	9	PUT	17	3029	39.96	TRUE	0.05	0.01
2025-09-19	130	11.84	PUT	0	1263	41.02	TRUE	0	0
2025-09-19	135	17.4	PUT	30	207	41.89	TRUE	17.4	0
2025-09-19	140	20.7	PUT	14	110	42.52	TRUE	20.7	0
2025-09-19	145	25.4	PUT	2	26	43.91	TRUE	25.4	0
2025-09-19	150	29.75	PUT	2	709	37.23	TRUE	29.75	0
2025-09-19	155	35.13	PUT	9	61	42.64	TRUE	35.13	0
2025-09-19	160	37.87	PUT	0	8	44.05	TRUE	0	0
2025-09-19	165	45.85	PUT	0	0	46.64	TRUE	0	0
2025-09-19	170	50.85	PUT	0	0	48.17	TRUE	0	0
2025-09-19	175	62.7	PUT	0	0	57.18	TRUE	0	0
2025-09-19	180	73.3	PUT	0	0	78.17	TRUE	0	0
2025-09-19	185	0	PUT	0	0	84.85	TRUE	0	0
2025-09-19	190	0	PUT	0	0	87.11	TRUE	0	0
2025-09-19	195	0	PUT	0	0	75.7	TRUE	0	0
2025-09-19	200	0	PUT	0	0	88.44	TRUE	0	0
2025-09-19	210	0	PUT	0	0	97.58	TRUE	0	0
2025-09-19	220	0	PUT	0	0	0	TRUE	0	0
2025-09-19	230	0	PUT	0	0	0	TRUE	0	0
2025-09-19	240	0	PUT	0	0	0	TRUE	0	0
2025-09-19	250	0	PUT	0	0	0	TRUE	0	0
2025-09-19	260	0	PUT	0	0	0	TRUE	0	0
2025-09-19	270	0	PUT	0	0	0	TRUE	0	0
2025-09-19	280	0	PUT	0	0	0	TRUE	0	0
2025-09-19	290	171.4	PUT	0	1	0	TRUE	0	0
2025-09-26	80	0	CALL	0	0	62.63	TRUE	0	0
2025-09-26	85	0	CALL	0	0	64.91	TRUE	0	0
2025-09-26	90	0	CALL	0	0	57.19	TRUE	0	0
2025-09-26	95	0	CALL	0	0	52.15	TRUE	0	0
2025-09-26	100	22.25	CALL	1	0	40.81	TRUE	22.25	0
2025-09-26	105	0	CALL	0	0	43.89	TRUE	0	0
2025-09-26	106	0	CALL	0	0	41.9	TRUE	0	0
2025-09-26	107	0	CALL	0	0	43.08	TRUE	0	0
2025-09-26	108	0	CALL	0	0	42.41	TRUE	0	0
2025-09-26	109	0	CALL	0	0	42.4	TRUE	0	0
2025-09-26	110	0	CALL	0	0	41.71	TRUE	0	0
2025-09-26	111	0	CALL	0	0	42.15	TRUE	0	0
2025-09-26	112	0	CALL	0	0	43.43	TRUE	0	0
2025-09-26	113	0	CALL	0	0	41.71	TRUE	0	0
2025-09-26	114	0	CALL	0	0	41.54	TRUE	0	0
2025-09-26	115	0	CALL	0	0	42.33	TRUE	0	0
2025-09-26	116	0	CALL	0	0	41.59	TRUE	0	0
2025-09-26	117	0	CALL	0	0	41.63	TRUE	0	0
2025-09-26	118	0	CALL	0	0	41.69	TRUE	0	0
2025-09-26	119	7.23	CALL	1	0	41.62	TRUE	7.23	0
2025-09-26	120	7.47	CALL	15	0	41.54	TRUE	7.47	0
2025-09-26	121	7.2	CALL	1	0	42.68	FALSE	7.2	0
2025-09-26	122	6.7	CALL	0	28	41.95	FALSE	0	0
2025-09-26	123	6.15	CALL	15	19	41.66	FALSE	-0.15	-0.02
2025-09-26	124	0	CALL	0	0	42.13	FALSE	0	0
2025-09-26	125	6.05	CALL	0	1	42.48	FALSE	0	0
2025-09-26	126	0	CALL	0	0	42.28	FALSE	0	0
2025-09-26	127	0	CALL	0	0	42.41	FALSE	0	0
2025-09-26	128	4.6	CALL	0	7	41.21	FALSE	0	0
2025-09-26	129	0	CALL	0	0	39.7	FALSE	0	0
2025-09-26	130	4.02	CALL	9	7	43.51	FALSE	0.02	0.01
2025-09-26	131	3.25	CALL	4	0	40.35	FALSE	3.25	0
2025-09-26	132	3.4	CALL	1	0	43	FALSE	3.4	0
2025-09-26	133	0	CALL	0	0	41.86	FALSE	0	0
2025-09-26	134	2.79	CALL	6	5	42.08	FALSE	-0.46	-0.14
2025-09-26	135	2.96	CALL	5	13	44.79	FALSE	0.05	0.02
2025-09-26	140	2.07	CALL	9	0	45.13	FALSE	2.07	0
2025-09-26	145	0	CALL	0	0	39.75	FALSE	0	0
2025-09-26	150	0	CALL	0	0	41.82	FALSE	0	0
2025-09-26	155	0	CALL	0	0	41.44	FALSE	0	0
2025-09-26	160	0.55	CALL	7	0	48.46	FALSE	0.55	0
2025-09-26	80	0	PUT	0	0	52.27	FALSE	0	0
2025-09-26	85	0	PUT	0	0	45.37	FALSE	0	0
2025-09-26	90	0	PUT	0	0	58.46	FALSE	0	0
2025-09-26	95	0	PUT	0	0	41.58	FALSE	0	0
2025-09-26	100	0.64	PUT	23	0	38.54	FALSE	0.64	0
2025-09-26	105	1.26	PUT	400	0	37.83	FALSE	1.26	0
2025-09-26	106	1.32	PUT	1	0	36.65	FALSE	1.32	0
2025-09-26	107	1.69	PUT	1	0	38.25	FALSE	1.69	0
2025-09-26	108	0	PUT	0	0	37.89	FALSE	0	0
2025-09-26	109	2.3	PUT	1	0	39.37	FALSE	2.3	0
2025-09-26	110	2.45	PUT	22	1	38.46	FALSE	0.02	0.01
2025-09-26	111	0	PUT	0	0	37.65	FALSE	0	0
2025-09-26	112	3.12	PUT	0	2	37.71	FALSE	0	0
2025-09-26	113	3.45	PUT	129	0	35.09	FALSE	3.45	0
2025-09-26	114	0	PUT	0	0	33.85	FALSE	0	0
2025-09-26	115	4.25	PUT	22	0	39.27	FALSE	4.25	0
2025-09-26	116	0	PUT	0	0	35.55	FALSE	0	0
2025-09-26	117	0	PUT	0	0	38.59	FALSE	0	0
2025-09-26	118	0	PUT	0	0	38.13	FALSE	0	0
2025-09-26	119	0	PUT	0	0	38.27	FALSE	0	0
2025-09-26	120	6.35	PUT	0	13	38.12	FALSE	0	0
2025-09-26	121	0	PUT	0	0	39.71	TRUE	0	0
2025-09-26	122	0	PUT	0	0	38.57	TRUE	0	0
2025-09-26	123	0	PUT	0	0	38.88	TRUE	0	0
2025-09-26	124	0	PUT	0	0	39.06	TRUE	0	0
2025-09-26	125	0	PUT	0	0	39.11	TRUE	0	0
2025-09-26	126	0	PUT	0	0	39.64	TRUE	0	0
2025-09-26	127	0	PUT	0	0	39.45	TRUE	0	0
2025-09-26	128	0	PUT	0	0	39.74	TRUE	0	0
2025-09-26	129	0	PUT	0	0	39.77	TRUE	0	0
2025-09-26	130	0	PUT	0	0	39.84	TRUE	0	0
2025-09-26	131	0	PUT	0	0	40.29	TRUE	0	0
2025-09-26	132	0	PUT	0	0	40.15	TRUE	0	0
2025-09-26	133	0	PUT	0	0	40.57	TRUE	0	0
2025-09-26	134	0	PUT	0	0	41.26	TRUE	0	0
2025-09-26	135	0	PUT	0	0	40.61	TRUE	0	0
2025-09-26	140	0	PUT	0	0	41.63	TRUE	0	0
2025-09-26	145	0	PUT	0	0	42.08	TRUE	0	0
2025-09-26	150	0	PUT	0	0	41.64	TRUE	0	0
2025-09-26	155	0	PUT	0	0	43.58	TRUE	0	0
2025-09-26	160	0	PUT	0	0	44.13	TRUE	0	0
2025-10-17	10	0	CALL	0	0	0	TRUE	0	0
2025-10-17	20	0	CALL	0	0	0	TRUE	0	0
2025-10-17	25	0	CALL	0	0	0	TRUE	0	0
2025-10-17	30	0	CALL	0	0	0	TRUE	0	0
2025-10-17	35	0	CALL	0	0	0	TRUE	0	0
2025-10-17	40	0	CALL	0	1	0	TRUE	0	0
2025-10-17	45	0	CALL	0	1	0	TRUE	0	0
2025-10-17	50	71.47	CALL	0	2	113.96	TRUE	0	0
2025-10-17	55	66.75	CALL	0	6	111.59	TRUE	0	0
2025-10-17	60	61.35	CALL	0	6	105.54	TRUE	0	0
2025-10-17	65	56.02	CALL	0	6	93	TRUE	0	0
2025-10-17	70	50.13	CALL	0	5	68.34	TRUE	0	0
2025-10-17	75	47.25	CALL	0	5	63.74	TRUE	0	0
2025-10-17	80	39.73	CALL	0	13	65.3	TRUE	0	0
2025-10-17	85	38.2	CALL	0	15	59.57	TRUE	0	0
2025-10-17	90	31.09	CALL	3	70	51.73	TRUE	31.09	0
2025-10-17	95	27.7	CALL	0	364	47.77	TRUE	0	0
2025-10-17	100	22.5	CALL	3	1805	45.74	TRUE	-1	-0.04
2025-10-17	105	17	CALL	5	2328	43.33	TRUE	-0.93	-0.05
2025-10-17	110	14.8	CALL	51	2450	41.96	TRUE	-0.15	-0.01
2025-10-17	115	11.46	CALL	121	6153	41.25	TRUE	-0.22	-0.02
2025-10-17	120	8.95	CALL	510	9314	41.67	TRUE	-0.37	-0.04
2025-10-17	125	6.95	CALL	414	8525	42.34	FALSE	-0.23	-0.03
2025-10-17	130	5.25	CALL	8883	19894	42.48	FALSE	-0.22	-0.04
2025-10-17	135	4	CALL	254	5460	43.1	FALSE	-0.1	-0.02
2025-10-17	140	3.09	CALL	281	3785	43.48	FALSE	-0.06	-0.02
2025-10-17	145	2.28	CALL	139	1905	44.22	FALSE	-0.1	-0.04
2025-10-17	150	1.75	CALL	144	3956	45.05	FALSE	-0.03	-0.02
2025-10-17	155	1.35	CALL	15	1264	45.88	FALSE	0.14	0.12
2025-10-17	160	1.02	CALL	830	3315	46.4	FALSE	0.08	0.09
2025-10-17	165	0.82	CALL	25	918	47.09	FALSE	0.07	0.09
2025-10-17	170	0.64	CALL	59	1006	48.29	FALSE	-0.02	-0.03
2025-10-17	175	0.49	CALL	4	1159	48.79	FALSE	0.02	0.04
2025-10-17	180	0.44	CALL	0	458	51.55	FALSE	0	0
2025-10-17	185	0.39	CALL	0	69	51.68	FALSE	0	0
2025-10-17	190	0.45	CALL	5	62	56.2	FALSE	0.45	0
2025-10-17	195	0.28	CALL	0	90	56.31	FALSE	0	0
2025-10-17	200	0.23	CALL	5	423	55.03	FALSE	0.03	0.15
2025-10-17	210	0.71	CALL	0	217	0	FALSE	0	0
2025-10-17	220	0.25	CALL	0	244	0	FALSE	0	0
2025-10-17	230	0.43	CALL	0	1043	0	FALSE	0	0
2025-10-17	240	0.27	CALL	0	112	0	FALSE	0	0
2025-10-17	250	0.23	CALL	0	499	0	FALSE	0	0
2025-10-17	260	0.26	CALL	0	66	0	FALSE	0	0
2025-10-17	270	0	CALL	0	70	0	FALSE	0	0
2025-10-17	280	0.11	CALL	0	160	0	FALSE	0	0
2025-10-17	290	0.17	CALL	0	253	0	FALSE	0	0
2025-10-17	10	0	PUT	0	0	0	FALSE	0	0
2025-10-17	20	0	PUT	0	0	0	FALSE	0	0
2025-10-17	25	0	PUT	0	0	0	FALSE	0	0
2025-10-17	30	0	PUT	0	61	0	FALSE	0	0
2025-10-17	35	0	PUT	0	8	0	FALSE	0	0
2025-10-17	40	0	PUT	0	19	0	FALSE	0	0
2025-10-17	45	0	PUT	0	275	0	FALSE	0	0
2025-10-17	50	0.05	PUT	0	4	92.63	FALSE	0	0
2025-10-17	55	0.06	PUT	0	5	83.35	FALSE	0	0
2025-10-17	60	0.07	PUT	0	40	67.96	FALSE	0	0
2025-10-17	65	0.09	PUT	0	4	67.37	FALSE	0	0
2025-10-17	70	0.11	PUT	0	206	60.89	FALSE	0	0
2025-10-17	75	0.1	PUT	0	180	51.34	FALSE	0	0
2025-10-17	80	0.13	PUT	0	218	50.02	FALSE	0	0
2025-10-17	85	0.21	PUT	7	315	42.6	FALSE	0	0
2025-10-17	90	0.39	PUT	197	1018	41.11	FALSE	0	0
2025-10-17	95	0.69	PUT	4	4703	39.65	FALSE	0	0
2025-10-17	100	1.15	PUT	65	3750	38.02	FALSE	0.01	0.01
2025-10-17	105	2.08	PUT	54	7833	37.41	FALSE	0.13	0.07
2025-10-17	110	3.45	PUT	100	3839	37.12	FALSE	0.11	0.03
2025-10-17	115	4.99	PUT	17	2455	37.24	FALSE	-0.08	-0.02
2025-10-17	120	7.37	PUT	87	3318	37.61	FALSE	-0.28	-0.04
2025-10-17	125	10.4	PUT	13	2053	38.05	TRUE	0.08	0.01
2025-10-17	130	13.76	PUT	2	270	38.39	TRUE	-0.32	-0.02
2025-10-17	135	16.7	PUT	0	145	39.38	TRUE	0	0
2025-10-17	140	21.75	PUT	43	98	40.18	TRUE	21.75	0
2025-10-17	145	27.2	PUT	0	319	40.15	TRUE	0	0
2025-10-17	150	33.5	PUT	0	1	40.72	TRUE	0	0
2025-10-17	155	35.8	PUT	0	39	41.1	TRUE	0	0
2025-10-17	160	37.7	PUT	0	8	41.71	TRUE	0	0
2025-10-17	165	0	PUT	0	0	46.15	TRUE	0	0
2025-10-17	170	49.45	PUT	0	0	46.77	TRUE	0	0
2025-10-17	175	0	PUT	0	0	44.62	TRUE	0	0
2025-10-17	180	0	PUT	0	0	57.09	TRUE	0	0
2025-10-17	185	0	PUT	0	0	52.58	TRUE	0	0
2025-10-17	190	83.35	PUT	0	0	61.35	TRUE	0	0
2025-10-17	195	0	PUT	0	0	58.17	TRUE	0	0
2025-10-17	200	0	PUT	0	0	64.73	TRUE	0	0
2025-10-17	210	0	PUT	0	0	0	TRUE	0	0
2025-10-17	220	0	PUT	0	0	0	TRUE	0	0
2025-10-17	230	0	PUT	0	0	0	TRUE	0	0
2025-10-17	240	0	PUT	0	0	0	TRUE	0	0
2025-10-17	250	0	PUT	0	0	0	TRUE	0	0
2025-10-17	260	0	PUT	0	0	0	TRUE	0	0
2025-10-17	270	0	PUT	0	0	0	TRUE	0	0
2025-10-17	280	0	PUT	0	0	0	TRUE	0	0
2025-10-17	290	0	PUT	0	0	0	TRUE	0	0
2025-11-21	50	57.9	CALL	0	6	96.38	TRUE	0	0
2025-11-21	55	0	CALL	0	0	99.47	TRUE	0	0
2025-11-21	60	64	CALL	0	4	92.66	TRUE	0	0
2025-11-21	65	41.05	CALL	0	5	83.49	TRUE	0	0
2025-11-21	70	40.35	CALL	0	0	73.27	TRUE	0	0
2025-11-21	75	33.53	CALL	0	2	66.7	TRUE	0	0
2025-11-21	80	30.65	CALL	0	18	61.44	TRUE	0	0
2025-11-21	85	36.79	CALL	0	12	56.07	TRUE	0	0
2025-11-21	90	31.5	CALL	1	14	51.43	TRUE	31.5	0
2025-11-21	95	28.22	CALL	0	48	48.08	TRUE	0	0
2025-11-21	100	23.95	CALL	2	282	46.26	TRUE	0.35	0.01
2025-11-21	105	21.45	CALL	0	1674	44.45	TRUE	0	0
2025-11-21	110	16.77	CALL	11	1178	43.82	TRUE	-0.35	-0.02
2025-11-21	115	13.7	CALL	3	550	42.85	TRUE	-0.25	-0.02
2025-11-21	120	11.35	CALL	45	1125	42.78	TRUE	-0.1	-0.01
2025-11-21	125	9.27	CALL	66	1677	42.79	FALSE	-0.16	-0.02
2025-11-21	130	7.46	CALL	134	2005	42.96	FALSE	-0.11	-0.01
2025-11-21	135	6	CALL	125	3028	43.67	FALSE	-0.2	-0.03
2025-11-21	140	4.78	CALL	388	1003	43.75	FALSE	-0.12	-0.02
2025-11-21	145	3.8	CALL	53	906	43.91	FALSE	-0.15	-0.04
2025-11-21	150	3.1	CALL	40	1341	44.57	FALSE	-0.05	-0.02
2025-11-21	155	2.57	CALL	2	531	45.42	FALSE	0.11	0.04
2025-11-21	160	2.09	CALL	18	1644	45.91	FALSE	-0.09	-0.04
2025-11-21	165	1.6	CALL	32	87	46.15	FALSE	1.6	0
2025-11-21	170	1.39	CALL	301	3040	46.87	FALSE	0.01	0.01
2025-11-21	175	1.04	CALL	41	545	46.36	FALSE	-0.19	-0.15
2025-11-21	180	1	CALL	5	191	48.51	FALSE	1	0
2025-11-21	185	0.83	CALL	0	904	49.11	FALSE	0	0
2025-11-21	190	0.73	CALL	0	157	50.52	FALSE	0	0
2025-11-21	195	0.66	CALL	0	7	50.36	FALSE	0	0
2025-11-21	200	0.51	CALL	0	711	50.59	FALSE	0	0
2025-11-21	210	0.99	CALL	0	201	0	FALSE	0	0
2025-11-21	220	0.89	CALL	0	633	0	FALSE	0	0
2025-11-21	230	0	CALL	0	0	0	FALSE	0	0
2025-11-21	240	0.44	CALL	0	1	0	FALSE	0	0
2025-11-21	250	0.55	CALL	0	6	0	FALSE	0	0
2025-11-21	50	0.06	PUT	0	5	76.21	FALSE	0	0
2025-11-21	55	0.07	PUT	0	30	67.66	FALSE	0	0
2025-11-21	60	0.12	PUT	0	7	62.41	FALSE	0	0
2025-11-21	65	0.15	PUT	0	60	56.61	FALSE	0	0
2025-11-21	70	0.15	PUT	0	22	51.48	FALSE	0	0
2025-11-21	75	0.23	PUT	0	118	46.67	FALSE	0	0
2025-11-21	80	0.31	PUT	0	194	43.42	FALSE	0	0
2025-11-21	85	0.55	PUT	80	858	41.79	FALSE	0.55	0
2025-11-21	90	0.85	PUT	5	2132	40.04	FALSE	0.03	0.04
2025-11-21	95	1.48	PUT	26	2640	39.05	FALSE	0.25	0.2
2025-11-21	100	2.2	PUT	18	3752	38.35	FALSE	0.09	0.04
2025-11-21	105	3.4	PUT	3	3163	37.83	FALSE	0.11	0.03
2025-11-21	110	4.9	PUT	1	2536	37.6	FALSE	0.1	0.02
2025-11-21	115	7.27	PUT	2	2202	37.76	FALSE	0.39	0.06
2025-11-21	120	9.4	PUT	41	2018	37.91	FALSE	-0.12	-0.01
2025-11-21	125	11.45	PUT	0	674	38.11	TRUE	0	0
2025-11-21	130	16.1	PUT	1	230	38.41	TRUE	16.1	0
2025-11-21	135	18.6	PUT	0	135	38.69	TRUE	0	0
2025-11-21	140	22.87	PUT	2	30	38.9	TRUE	22.87	0
2025-11-21	145	26.95	PUT	2	50	38.94	TRUE	26.95	0
2025-11-21	150	34.15	PUT	0	14	41.18	TRUE	0	0
2025-11-21	155	40.8	PUT	0	24	39.95	TRUE	0	0
2025-11-21	160	40.2	PUT	0	9	39.95	TRUE	0	0
2025-11-21	165	45.6	PUT	0	14	40.91	TRUE	0	0
2025-11-21	170	49.8	PUT	0	4	41.09	TRUE	0	0
2025-11-21	175	0	PUT	0	0	42.32	TRUE	0	0
2025-11-21	180	66.75	PUT	0	0	48.38	TRUE	0	0
2025-11-21	185	0	PUT	0	0	42.99	TRUE	0	0
2025-11-21	190	76.8	PUT	0	0	53.96	TRUE	0	0
2025-11-21	195	81.75	PUT	0	0	50.18	TRUE	0	0
2025-11-21	200	77.1	PUT	0	0	51.82	TRUE	0	0
2025-11-21	210	0	PUT	0	0	0	TRUE	0	0
2025-11-21	220	0	PUT	0	0	0	TRUE	0	0
2025-11-21	230	0	PUT	0	0	0	TRUE	0	0
2025-11-21	240	0	PUT	0	0	0	TRUE	0	0
2025-11-21	250	131.29	PUT	0	1	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	68	CALL	0	41	97.8	TRUE	0	0
2025-12-19	55	53.34	CALL	0	6	89.49	TRUE	0	0
2025-12-19	60	62.93	CALL	0	6	82.5	TRUE	0	0
2025-12-19	65	43.53	CALL	0	2	71.21	TRUE	0	0
2025-12-19	67.5	0	CALL	0	24	0	TRUE	0	0
2025-12-19	70	52.46	CALL	0	7	63.48	TRUE	0	0
2025-12-19	72.5	0	CALL	0	45	0	TRUE	0	0
2025-12-19	75	44.95	CALL	0	42	63.12	TRUE	0	0
2025-12-19	77.5	0	CALL	0	1380	0	TRUE	0	0
2025-12-19	80	39	CALL	0	14	58.33	TRUE	0	0
2025-12-19	82.5	38.95	CALL	0	573	0	TRUE	0	0
2025-12-19	85	40.3	CALL	0	25	54.38	TRUE	0	0
2025-12-19	87.5	36.82	CALL	0	1024	0	TRUE	0	0
2025-12-19	90	32.83	CALL	10	130	50.46	TRUE	-0.69	-0.02
2025-12-19	92.5	33.11	CALL	0	357	0	TRUE	0	0
2025-12-19	95	28.8	CALL	1	248	47.2	TRUE	28.8	0
2025-12-19	97.5	28.08	CALL	0	1637	0	TRUE	0	0
2025-12-19	100	24.85	CALL	5	262	45.53	TRUE	0.49	0.02
2025-12-19	105	21	CALL	1	236	43.36	TRUE	0.07	0
2025-12-19	110	18.05	CALL	89	2742	43.19	TRUE	0.08	0
2025-12-19	115	14.85	CALL	10	898	42.65	TRUE	-0.95	-0.06
2025-12-19	120	12.7	CALL	207	2188	42.49	TRUE	-0.05	-0
2025-12-19	125	10.37	CALL	67	1823	42.43	FALSE	0.17	0.02
2025-12-19	130	8.65	CALL	146	2755	42.76	FALSE	-0.17	-0.02
2025-12-19	135	7.02	CALL	35	1373	42.46	FALSE	-0.28	-0.04
2025-12-19	140	5.77	CALL	29	6356	42.65	FALSE	-0.31	-0.05
2025-12-19	145	4.37	CALL	43	1743	43.24	FALSE	-0.58	-0.12
2025-12-19	150	4	CALL	47	2241	43.63	FALSE	-0.15	-0.04
2025-12-19	155	3.28	CALL	37	1198	43.84	FALSE	-0.42	-0.11
2025-12-19	160	2.83	CALL	85	616	44.04	FALSE	0.09	0.03
2025-12-19	165	2.28	CALL	1	1916	44.73	FALSE	-0.17	-0.07
2025-12-19	170	1.88	CALL	100	958	44.99	FALSE	1.88	0
2025-12-19	175	1.58	CALL	0	495	45.93	FALSE	0	0
2025-12-19	180	1.43	CALL	45	808	46.71	FALSE	0.06	0.04
2025-12-19	185	1.3	CALL	0	64	46.99	FALSE	0	0
2025-12-19	190	1.15	CALL	0	137	47.11	FALSE	0	0
2025-12-19	195	0.8	CALL	1	393	48	FALSE	-0.22	-0.22
2025-12-19	200	0.75	CALL	102	1732	48.37	FALSE	-0.03	-0.04
2025-12-19	210	1.28	CALL	0	2708	0	FALSE	0	0
2025-12-19	220	1.12	CALL	0	1161	0	FALSE	0	0
2025-12-19	230	0.9	CALL	0	259	0	FALSE	0	0
2025-12-19	240	0.83	CALL	0	47	0	FALSE	0	0
2025-12-19	250	0.69	CALL	0	621	0	FALSE	0	0
2025-12-19	260	0.52	CALL	0	277	0	FALSE	0	0
2025-12-19	270	0.55	CALL	0	91	0	FALSE	0	0
2025-12-19	280	0.47	CALL	0	77	0	FALSE	0	0
2025-12-19	290	0.42	CALL	0	310	0	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	0.07	PUT	0	46	68.84	FALSE	0	0
2025-12-19	55	0.08	PUT	0	12	62.22	FALSE	0	0
2025-12-19	60	0.1	PUT	0	26	56.57	FALSE	0	0
2025-12-19	65	0.18	PUT	0	25	51.63	FALSE	0	0
2025-12-19	67.5	0.65	PUT	0	251	0	FALSE	0	0
2025-12-19	70	0.21	PUT	0	147	47.18	FALSE	0	0
2025-12-19	72.5	0	PUT	0	280	0	FALSE	0	0
2025-12-19	75	0.39	PUT	0	71	40.02	FALSE	0	0
2025-12-19	77.5	1.4	PUT	0	2924	0	FALSE	0	0
2025-12-19	80	0.55	PUT	6	1421	42.44	FALSE	0.03	0.06
2025-12-19	82.5	1.35	PUT	0	602	0	FALSE	0	0
2025-12-19	85	0.81	PUT	5	886	40.57	FALSE	0.81	0
2025-12-19	87.5	1.97	PUT	0	921	0	FALSE	0	0
2025-12-19	90	1.2	PUT	10	926	39.02	FALSE	1.2	0
2025-12-19	92.5	2.81	PUT	0	7715	0	FALSE	0	0
2025-12-19	95	1.8	PUT	3	2669	37.93	FALSE	-0.07	-0.04
2025-12-19	97.5	3.2	PUT	0	1048	0	FALSE	0	0
2025-12-19	100	2.67	PUT	141	5702	37.17	FALSE	-0.03	-0.01
2025-12-19	105	3.99	PUT	1	3458	37.19	FALSE	0.27	0.07
2025-12-19	110	5.67	PUT	147	3082	36.79	FALSE	0.1	0.02
2025-12-19	115	7.59	PUT	3	2962	37.04	FALSE	-0.16	-0.02
2025-12-19	120	10.11	PUT	4	1354	36.91	FALSE	0.51	0.05
2025-12-19	125	12.55	PUT	0	840	37.34	TRUE	0	0
2025-12-19	130	16.3	PUT	2	214	37.66	TRUE	0.3	0.02
2025-12-19	135	19.67	PUT	0	90	37.58	TRUE	0	0
2025-12-19	140	23.42	PUT	0	61	37.8	TRUE	0	0
2025-12-19	145	27.7	PUT	0	10	38.1	TRUE	0	0
2025-12-19	150	31.7	PUT	302	637	37.67	TRUE	0	0
2025-12-19	155	38.3	PUT	0	22	38.47	TRUE	0	0
2025-12-19	160	44.09	PUT	0	9	39.19	TRUE	0	0
2025-12-19	165	46	PUT	0	3	39.62	TRUE	0	0
2025-12-19	170	50.77	PUT	0	42	43.27	TRUE	0	0
2025-12-19	175	56.8	PUT	0	0	40.71	TRUE	0	0
2025-12-19	180	62.5	PUT	0	9	40.29	TRUE	0	0
2025-12-19	185	64.15	PUT	0	0	41.14	TRUE	0	0
2025-12-19	190	70.9	PUT	0	0	40.74	TRUE	0	0
2025-12-19	195	0	PUT	0	0	49.55	TRUE	0	0
2025-12-19	200	80.95	PUT	0	0	48.71	TRUE	0	0
2025-12-19	210	0	PUT	0	0	0	TRUE	0	0
2025-12-19	220	0	PUT	0	0	0	TRUE	0	0
2025-12-19	230	0	PUT	0	0	0	TRUE	0	0
2025-12-19	240	0	PUT	0	0	0	TRUE	0	0
2025-12-19	250	0	PUT	0	0	0	TRUE	0	0
2025-12-19	260	0	PUT	0	0	0	TRUE	0	0
2025-12-19	270	0	PUT	0	0	0	TRUE	0	0
2025-12-19	280	0	PUT	0	0	0	TRUE	0	0
2025-12-19	290	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	71.6	CALL	0	4	91.68	TRUE	0	0
2026-01-16	55	53.35	CALL	0	4	87.73	TRUE	0	0
2026-01-16	60	61.65	CALL	0	20	79.14	TRUE	0	0
2026-01-16	65	57.75	CALL	0	1	77.53	TRUE	0	0
2026-01-16	67.5	0	CALL	0	95	0	TRUE	0	0
2026-01-16	70	41.07	CALL	0	10	69.95	TRUE	0	0
2026-01-16	72.5	46.55	CALL	0	320	0	TRUE	0	0
2026-01-16	75	48.09	CALL	0	14	62.04	TRUE	0	0
2026-01-16	77.5	45.85	CALL	0	1090	0	TRUE	0	0
2026-01-16	80	42.92	CALL	0	151	60.42	TRUE	0	0
2026-01-16	82.5	0	CALL	0	732	0	TRUE	0	0
2026-01-16	85	40.8	CALL	0	44	53.25	TRUE	0	0
2026-01-16	87.5	37.47	CALL	0	429	0	TRUE	0	0
2026-01-16	90	33.77	CALL	2	200	49.29	TRUE	-1.23	-0.04
2026-01-16	92.5	33.25	CALL	0	486	0	TRUE	0	0
2026-01-16	95	29.14	CALL	0	146	46.26	TRUE	0	0
2026-01-16	97.5	30.2	CALL	0	330	0	TRUE	0	0
2026-01-16	100	25.8	CALL	2542	1862	45.48	TRUE	0.05	0
2026-01-16	105	22.25	CALL	5	601	44.22	TRUE	-0.09	-0
2026-01-16	110	19.07	CALL	19	5379	42.74	TRUE	0.62	0.03
2026-01-16	115	16.06	CALL	23	1702	42.3	TRUE	-0.14	-0.01
2026-01-16	120	13.66	CALL	446	2768	42.07	TRUE	-0.29	-0.02
2026-01-16	125	11.65	CALL	365	4289	42.07	FALSE	-0.3	-0.03
2026-01-16	130	9.68	CALL	195	4020	42.09	FALSE	-0.32	-0.03
2026-01-16	135	8.15	CALL	66	2883	42.24	FALSE	-0.15	-0.02
2026-01-16	140	6.85	CALL	216	10915	42.42	FALSE	-0.2	-0.03
2026-01-16	145	5.78	CALL	225	3351	42.72	FALSE	0.07	0.01
2026-01-16	150	4.86	CALL	625	13093	42.96	FALSE	-0.22	-0.04
2026-01-16	155	4.18	CALL	81	902	43.6	FALSE	0.03	0.01
2026-01-16	160	3.52	CALL	65	5318	43.83	FALSE	0	0
2026-01-16	165	3	CALL	1	154	44.24	FALSE	3	0
2026-01-16	170	2.52	CALL	10	2345	44.41	FALSE	-0.09	-0.03
2026-01-16	175	2.2	CALL	1	1233	45.07	FALSE	-0.04	-0.02
2026-01-16	180	1.86	CALL	268	3530	45.28	FALSE	0.06	0.03
2026-01-16	185	1.57	CALL	31	415	45.45	FALSE	-0.03	-0.02
2026-01-16	190	1.25	CALL	20	195	46.12	FALSE	-0.14	-0.1
2026-01-16	195	0.95	CALL	0	85	46.31	FALSE	0	0
2026-01-16	200	1.06	CALL	23	4887	47.03	FALSE	-0.04	-0.04
2026-01-16	210	1.59	CALL	0	3038	0	FALSE	0	0
2026-01-16	220	1.32	CALL	0	3355	0	FALSE	0	0
2026-01-16	230	1.04	CALL	0	1320	0	FALSE	0	0
2026-01-16	240	0.9	CALL	0	630	0	FALSE	0	0
2026-01-16	250	0.75	CALL	0	1297	0	FALSE	0	0
2026-01-16	260	0.77	CALL	0	569	0	FALSE	0	0
2026-01-16	270	0.4	CALL	0	364	0	FALSE	0	0
2026-01-16	280	0.58	CALL	0	963	0	FALSE	0	0
2026-01-16	290	0.47	CALL	0	1906	0	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	0.22	PUT	0	99	64.44	FALSE	0	0
2026-01-16	55	0.18	PUT	0	1	58.62	FALSE	0	0
2026-01-16	60	0.15	PUT	0	4	53.4	FALSE	0	0
2026-01-16	65	0.19	PUT	0	35	48.77	FALSE	0	0
2026-01-16	67.5	0.6	PUT	0	1039	0	FALSE	0	0
2026-01-16	70	0.31	PUT	0	39	46.84	FALSE	0	0
2026-01-16	72.5	0.86	PUT	0	2525	0	FALSE	0	0
2026-01-16	75	0.45	PUT	0	136	41.61	FALSE	0	0
2026-01-16	77.5	1.16	PUT	0	2194	0	FALSE	0	0
2026-01-16	80	0.64	PUT	83	580	39.89	FALSE	-0.02	-0.03
2026-01-16	82.5	1.52	PUT	0	7359	0	FALSE	0	0
2026-01-16	85	0.97	PUT	1	964	38.6	FALSE	0.05	0.05
2026-01-16	87.5	2.18	PUT	0	559	0	FALSE	0	0
2026-01-16	90	1.52	PUT	7	2822	37.69	FALSE	1.52	0
2026-01-16	92.5	2.94	PUT	0	5211	0	FALSE	0	0
2026-01-16	95	2.17	PUT	3	2036	36.82	FALSE	2.17	0
2026-01-16	97.5	4.1	PUT	0	1360	0	FALSE	0	0
2026-01-16	100	3.2	PUT	8	15413	36.49	FALSE	0.05	0.02
2026-01-16	105	4.49	PUT	3	4969	35.99	FALSE	4.49	0
2026-01-16	110	6.4	PUT	4	2401	36.04	FALSE	0.05	0.01
2026-01-16	115	7.75	PUT	27	673	36.1	FALSE	7.75	0
2026-01-16	120	10.8	PUT	50	728	35.96	FALSE	-0.04	-0
2026-01-16	125	13.35	PUT	0	127	36.48	TRUE	0	0
2026-01-16	130	16.91	PUT	0	412	36.61	TRUE	0	0
2026-01-16	135	20.25	PUT	2	44	36.85	TRUE	-0.2	-0.01
2026-01-16	140	27	PUT	0	18	37	TRUE	0	0
2026-01-16	145	28.15	PUT	2	516	37.25	TRUE	0.2	0.01
2026-01-16	150	31.6	PUT	0	135	37.54	TRUE	0	0
2026-01-16	155	36.55	PUT	4	13	37.32	TRUE	36.55	0
2026-01-16	160	43.64	PUT	0	5	38.28	TRUE	0	0
2026-01-16	165	48.3	PUT	0	31	38.12	TRUE	0	0
2026-01-16	170	50.45	PUT	0	35	39.55	TRUE	0	0
2026-01-16	175	0	PUT	0	0	40.06	TRUE	0	0
2026-01-16	180	66.5	PUT	0	0	43.73	TRUE	0	0
2026-01-16	185	66.05	PUT	0	0	42.75	TRUE	0	0
2026-01-16	190	69.84	PUT	0	0	44.66	TRUE	0	0
2026-01-16	195	0	PUT	0	0	47.86	TRUE	0	0
2026-01-16	200	77.26	PUT	0	0	45.96	TRUE	0	0
2026-01-16	210	0	PUT	0	0	0	TRUE	0	0
2026-01-16	220	0	PUT	0	0	0	TRUE	0	0
2026-01-16	230	0	PUT	0	0	0	TRUE	0	0
2026-01-16	240	0	PUT	0	0	0	TRUE	0	0
2026-01-16	250	0	PUT	0	0	0	TRUE	0	0
2026-01-16	260	0	PUT	0	0	0	TRUE	0	0
2026-01-16	270	0	PUT	0	0	0	TRUE	0	0
2026-01-16	280	0	PUT	0	0	0	TRUE	0	0
2026-01-16	290	174.9	PUT	0	10	0	TRUE	0	0
2026-02-20	50	70.8	CALL	1	0	72.54	TRUE	70.8	0
2026-02-20	55	0	CALL	0	0	77.53	TRUE	0	0
2026-02-20	60	0	CALL	0	0	70.96	TRUE	0	0
2026-02-20	65	0	CALL	0	0	69.65	TRUE	0	0
2026-02-20	70	0	CALL	0	0	62.8	TRUE	0	0
2026-02-20	75	0	CALL	0	0	59.74	TRUE	0	0
2026-02-20	80	40.74	CALL	0	14	55.75	TRUE	0	0
2026-02-20	85	36.7	CALL	0	57	54.83	TRUE	0	0
2026-02-20	90	34.42	CALL	0	18	49.48	TRUE	0	0
2026-02-20	95	30.41	CALL	0	17	47.22	TRUE	0	0
2026-02-20	100	26.95	CALL	0	89	45.78	TRUE	0	0
2026-02-20	105	23.45	CALL	2	92	44.37	TRUE	23.45	0
2026-02-20	110	20.05	CALL	0	92	42.52	TRUE	0	0
2026-02-20	115	17.2	CALL	0	266	43	TRUE	0	0
2026-02-20	120	14.95	CALL	1	337	42.72	TRUE	-0.05	-0
2026-02-20	125	13.24	CALL	0	380	42.57	FALSE	0	0
2026-02-20	130	11.28	CALL	77	728	42.81	FALSE	0.18	0.02
2026-02-20	135	9.65	CALL	5	983	42.74	FALSE	0.23	0.02
2026-02-20	140	8.1	CALL	56	466	42.3	FALSE	0.03	0
2026-02-20	145	7.03	CALL	5	1453	42.74	FALSE	7.03	0
2026-02-20	150	6	CALL	221	490	42.82	FALSE	-0.1	-0.02
2026-02-20	155	5.05	CALL	2	953	43.29	FALSE	5.05	0
2026-02-20	160	4.51	CALL	167	11901	43.57	FALSE	-0.09	-0.02
2026-02-20	165	3.85	CALL	2	470	43.65	FALSE	-0.15	-0.04
2026-02-20	170	3.25	CALL	2	680	44.23	FALSE	-0.41	-0.11
2026-02-20	175	3	CALL	4	1003	44.75	FALSE	3	0
2026-02-20	180	2.47	CALL	1	750	44.93	FALSE	-0.28	-0.1
2026-02-20	185	1.81	CALL	0	57	45.25	FALSE	0	0
2026-02-20	190	1.94	CALL	2	29	45.3	FALSE	1.94	0
2026-02-20	195	1.65	CALL	0	122	45.9	FALSE	0	0
2026-02-20	200	1.64	CALL	0	127	46.3	FALSE	0	0
2026-02-20	50	0.13	PUT	0	2	52.51	FALSE	0	0
2026-02-20	55	0.16	PUT	0	6	52.43	FALSE	0	0
2026-02-20	60	0.21	PUT	0	2	48.7	FALSE	0	0
2026-02-20	65	0.36	PUT	0	4	44.71	FALSE	0	0
2026-02-20	70	0.45	PUT	0	19	41.91	FALSE	0	0
2026-02-20	75	0.62	PUT	14	623	40.57	FALSE	-0.01	-0.02
2026-02-20	80	0.92	PUT	2	2625	39.27	FALSE	0.92	0
2026-02-20	85	1.33	PUT	2	528	38.01	FALSE	0.01	0.01
2026-02-20	90	1.99	PUT	0	122	37.51	FALSE	0	0
2026-02-20	95	3.05	PUT	0	140	36.79	FALSE	0	0
2026-02-20	100	3.9	PUT	0	861	36.5	FALSE	0	0
2026-02-20	105	5.34	PUT	0	74	36.45	FALSE	0	0
2026-02-20	110	7.2	PUT	0	64	36.17	FALSE	0	0
2026-02-20	115	9.6	PUT	0	174	36.14	FALSE	0	0
2026-02-20	120	11.85	PUT	0	370	36.41	FALSE	0	0
2026-02-20	125	14.75	PUT	0	279	36.28	TRUE	0	0
2026-02-20	130	19.55	PUT	0	48	37.05	TRUE	0	0
2026-02-20	135	21.2	PUT	4	301	35.85	TRUE	21.2	0
2026-02-20	140	24.8	PUT	4	2	36.54	TRUE	24.8	0
2026-02-20	145	28.65	PUT	2	1	38.19	TRUE	28.65	0
2026-02-20	150	35.5	PUT	0	1	36.57	TRUE	0	0
2026-02-20	155	37.1	PUT	0	32	39	TRUE	0	0
2026-02-20	160	41.99	PUT	0	3	38.66	TRUE	0	0
2026-02-20	165	45.54	PUT	0	2	39.07	TRUE	0	0
2026-02-20	170	0	PUT	0	0	35.27	TRUE	0	0
2026-02-20	175	0	PUT	0	0	38.29	TRUE	0	0
2026-02-20	180	0	PUT	0	0	42.2	TRUE	0	0
2026-02-20	185	0	PUT	0	0	42.86	TRUE	0	0
2026-02-20	190	0	PUT	0	0	43.17	TRUE	0	0
2026-02-20	195	0	PUT	0	0	41.25	TRUE	0	0
2026-02-20	200	0	PUT	0	0	41.59	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	7	87.12	TRUE	0	0
2026-03-20	55	0	CALL	0	0	79.61	TRUE	0	0
2026-03-20	60	0	CALL	0	0	71.13	TRUE	0	0
2026-03-20	65	42	CALL	0	2	67.27	TRUE	0	0
2026-03-20	70	55	CALL	0	4	63.29	TRUE	0	0
2026-03-20	75	48.52	CALL	0	7	58.59	TRUE	0	0
2026-03-20	77.5	38.8	CALL	0	38	0	TRUE	0	0
2026-03-20	80	44.5	CALL	0	19	55.33	TRUE	0	0
2026-03-20	82.5	36.2	CALL	0	39	0	TRUE	0	0
2026-03-20	85	40.53	CALL	0	25	51.75	TRUE	0	0
2026-03-20	87.5	38.92	CALL	0	22	0	TRUE	0	0
2026-03-20	90	35.28	CALL	0	19	47.22	TRUE	0	0
2026-03-20	92.5	29.85	CALL	0	64	0	TRUE	0	0
2026-03-20	95	30.1	CALL	10	134	47.41	TRUE	-1.01	-0.03
2026-03-20	97.5	29.3	CALL	0	57	0	TRUE	0	0
2026-03-20	100	27.97	CALL	21	239	46.41	TRUE	0.36	0.01
2026-03-20	105	25.4	CALL	0	113	43.5	TRUE	0	0
2026-03-20	110	21.2	CALL	8	624	44.03	TRUE	0.35	0.02
2026-03-20	115	18.8	CALL	7	936	42.97	TRUE	0.15	0.01
2026-03-20	120	16.45	CALL	114	4391	42.89	TRUE	0.65	0.04
2026-03-20	125	14.15	CALL	57	208	42.83	FALSE	0.05	0
2026-03-20	130	12.35	CALL	82	3951	42.91	FALSE	-0.3	-0.02
2026-03-20	135	10.45	CALL	3	547	42.63	FALSE	-0.35	-0.03
2026-03-20	140	9.2	CALL	14	1064	42.63	FALSE	-0.2	-0.02
2026-03-20	145	8	CALL	0	425	42.78	FALSE	0	0
2026-03-20	150	6.95	CALL	45	4754	42.93	FALSE	-0.15	-0.02
2026-03-20	155	5.88	CALL	10	462	43.2	FALSE	-0.22	-0.04
2026-03-20	160	5.35	CALL	282	266	43.58	FALSE	-0.11	-0.02
2026-03-20	165	4.7	CALL	1	318	43.89	FALSE	4.7	0
2026-03-20	170	4.05	CALL	20	1072	43.87	FALSE	-0.13	-0.03
2026-03-20	175	3.7	CALL	0	75	44.31	FALSE	0	0
2026-03-20	180	3.05	CALL	3	640	44.6	FALSE	3.05	0
2026-03-20	185	2.55	CALL	0	23	45.05	FALSE	0	0
2026-03-20	190	3.1	CALL	0	126	45.97	FALSE	0	0
2026-03-20	195	2.15	CALL	0	390	45.77	FALSE	0	0
2026-03-20	200	1.93	CALL	58	1978	46.07	FALSE	0.06	0.03
2026-03-20	210	2.26	CALL	0	81	0	FALSE	0	0
2026-03-20	220	2.25	CALL	0	137	0	FALSE	0	0
2026-03-20	230	1.72	CALL	0	102	0	FALSE	0	0
2026-03-20	240	1.5	CALL	0	50	0	FALSE	0	0
2026-03-20	250	1.2	CALL	0	336	0	FALSE	0	0
2026-03-20	260	0.84	CALL	0	24	0	FALSE	0	0
2026-03-20	270	0.7	CALL	0	40	0	FALSE	0	0
2026-03-20	280	0.72	CALL	0	85	0	FALSE	0	0
2026-03-20	290	0.75	CALL	0	206	0	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	0.13	PUT	0	18	50.3	FALSE	0	0
2026-03-20	55	0.22	PUT	0	5	51.26	FALSE	0	0
2026-03-20	60	0.27	PUT	0	4	44.9	FALSE	0	0
2026-03-20	65	0.4	PUT	0	5	40.79	FALSE	0	0
2026-03-20	70	0.59	PUT	0	54	40.99	FALSE	0	0
2026-03-20	75	0.81	PUT	32	3607	40.26	FALSE	-0.03	-0.04
2026-03-20	77.5	1.65	PUT	0	21	0	FALSE	0	0
2026-03-20	80	1.16	PUT	0	27	39.2	FALSE	0	0
2026-03-20	82.5	2.3	PUT	0	62	0	FALSE	0	0
2026-03-20	85	1.67	PUT	13	1241	37.99	FALSE	0.02	0.01
2026-03-20	87.5	3	PUT	0	1118	0	FALSE	0	0
2026-03-20	90	2.38	PUT	6	4194	37.27	FALSE	2.38	0
2026-03-20	92.5	4	PUT	0	1083	0	FALSE	0	0
2026-03-20	95	3.33	PUT	62	1605	36.75	FALSE	3.33	0
2026-03-20	97.5	5.25	PUT	0	152	0	FALSE	0	0
2026-03-20	100	4.53	PUT	1	4141	36.26	FALSE	-0.04	-0.01
2026-03-20	105	6.15	PUT	2	1678	36.3	FALSE	6.15	0
2026-03-20	110	8.02	PUT	2	6101	36.15	FALSE	-0.01	-0
2026-03-20	115	10.05	PUT	3	983	35.59	FALSE	-0.26	-0.03
2026-03-20	120	12.8	PUT	5	320	36.21	FALSE	-0.07	-0.01
2026-03-20	125	15.4	PUT	57	66	35.61	TRUE	-0.38	-0.02
2026-03-20	130	18.51	PUT	7	53	36.71	TRUE	18.51	0
2026-03-20	135	21.9	PUT	20	437	35.75	TRUE	21.9	0
2026-03-20	140	25.65	PUT	6	78	36.23	TRUE	25.65	0
2026-03-20	145	29.25	PUT	8	0	37.2	TRUE	29.25	0
2026-03-20	150	33.4	PUT	8	10	36.18	TRUE	33.4	0
2026-03-20	155	37.45	PUT	2	21	36.88	TRUE	37.45	0
2026-03-20	160	0	PUT	0	0	36.99	TRUE	0	0
2026-03-20	165	0	PUT	0	0	38.67	TRUE	0	0
2026-03-20	170	65.48	PUT	0	40	38.17	TRUE	0	0
2026-03-20	175	62.17	PUT	0	0	37.79	TRUE	0	0
2026-03-20	180	63.5	PUT	0	0	39.5	TRUE	0	0
2026-03-20	185	0	PUT	0	0	39.52	TRUE	0	0
2026-03-20	190	77.55	PUT	0	0	42.56	TRUE	0	0
2026-03-20	195	0	PUT	0	0	39.1	TRUE	0	0
2026-03-20	200	82	PUT	0	0	41.47	TRUE	0	0
2026-03-20	210	0	PUT	0	0	0	TRUE	0	0
2026-03-20	220	0	PUT	0	5	0	TRUE	0	0
2026-03-20	230	0	PUT	0	0	0	TRUE	0	0
2026-03-20	240	0	PUT	0	0	0	TRUE	0	0
2026-03-20	250	0	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	0	PUT	0	0	0	TRUE	0	0
2026-03-20	290	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	70	CALL	0	3	80.94	TRUE	0	0
2026-06-18	55	52	CALL	0	10	73.78	TRUE	0	0
2026-06-18	60	64.13	CALL	0	4	71.54	TRUE	0	0
2026-06-18	65	57.5	CALL	0	2	63.86	TRUE	0	0
2026-06-18	70	52.12	CALL	0	14	58.96	TRUE	0	0
2026-06-18	72.5	0	CALL	0	4	0	TRUE	0	0
2026-06-18	75	46.55	CALL	0	19	58.09	TRUE	0	0
2026-06-18	77.5	42.4	CALL	0	8	0	TRUE	0	0
2026-06-18	80	45.13	CALL	0	409	53.12	TRUE	0	0
2026-06-18	82.5	38.93	CALL	0	27	0	TRUE	0	0
2026-06-18	85	40.6	CALL	0	31	51.09	TRUE	0	0
2026-06-18	87.5	40.01	CALL	0	112	0	TRUE	0	0
2026-06-18	90	37.25	CALL	10	84	48.4	TRUE	37.25	0
2026-06-18	92.5	35.87	CALL	0	34	0	TRUE	0	0
2026-06-18	95	30.6	CALL	0	21	45.81	TRUE	0	0
2026-06-18	97.5	0	CALL	0	230	0	TRUE	0	0
2026-06-18	100	30.05	CALL	10	433	45.29	TRUE	-0.2	-0.01
2026-06-18	105	26.06	CALL	11	288	45.11	TRUE	26.06	0
2026-06-18	110	23.61	CALL	43	844	42.64	TRUE	-0.09	-0
2026-06-18	115	20.93	CALL	6	668	43.33	TRUE	-0.77	-0.04
2026-06-18	120	19.13	CALL	69	2500	42.98	TRUE	0.03	0
2026-06-18	125	17.02	CALL	84	188	42.73	FALSE	-0.14	-0.01
2026-06-18	130	15.15	CALL	63	388	42.6	FALSE	-0.25	-0.02
2026-06-18	135	13.47	CALL	10	207	42.5	FALSE	-0.43	-0.03
2026-06-18	140	12	CALL	23	399	42.51	FALSE	-0.05	-0
2026-06-18	145	10.9	CALL	0	188	42.32	FALSE	0	0
2026-06-18	150	9.47	CALL	29	685	42.45	FALSE	-0.33	-0.03
2026-06-18	155	7.98	CALL	9	74	42.36	FALSE	7.98	0
2026-06-18	160	7.53	CALL	14	2709	42.62	FALSE	-0.04	-0.01
2026-06-18	165	6.39	CALL	21	365	42.53	FALSE	-0.46	-0.07
2026-06-18	170	5.94	CALL	8	270	42.65	FALSE	5.94	0
2026-06-18	175	5.05	CALL	1	207	42.81	FALSE	-0.3	-0.06
2026-06-18	180	4.85	CALL	4	315	43.2	FALSE	-0.05	-0.01
2026-06-18	185	3.9	CALL	0	26	43.17	FALSE	0	0
2026-06-18	190	3.92	CALL	14	166	43.52	FALSE	3.92	0
2026-06-18	195	3.42	CALL	1	67	43.26	FALSE	3.42	0
2026-06-18	200	3.17	CALL	81	580	43.78	FALSE	-0.07	-0.02
2026-06-18	210	3.73	CALL	0	153	0	FALSE	0	0
2026-06-18	220	2.95	CALL	0	221	0	FALSE	0	0
2026-06-18	230	2.63	CALL	0	161	0	FALSE	0	0
2026-06-18	240	2.37	CALL	0	144	0	FALSE	0	0
2026-06-18	250	1.93	CALL	0	539	0	FALSE	0	0
2026-06-18	260	1.7	CALL	0	37	0	FALSE	0	0
2026-06-18	270	1.52	CALL	0	97	0	FALSE	0	0
2026-06-18	280	1.36	CALL	0	120	0	FALSE	0	0
2026-06-18	290	1.22	CALL	0	1175	0	FALSE	0	0
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	0.25	PUT	0	18	49.32	FALSE	0	0
2026-06-18	55	0.37	PUT	0	9	45.53	FALSE	0	0
2026-06-18	60	0.56	PUT	0	105	44.29	FALSE	0	0
2026-06-18	65	0.71	PUT	8	61	41.44	FALSE	0.71	0
2026-06-18	70	1.01	PUT	29	83	40.19	FALSE	1.01	0
2026-06-18	72.5	1.73	PUT	0	16	0	FALSE	0	0
2026-06-18	75	1.42	PUT	9	104	39.13	FALSE	-0.04	-0.03
2026-06-18	77.5	2.56	PUT	0	10	0	FALSE	0	0
2026-06-18	80	2.01	PUT	5	797	38.47	FALSE	-0.03	-0.01
2026-06-18	82.5	3.9	PUT	0	178	0	FALSE	0	0
2026-06-18	85	2.75	PUT	6	1597	37.79	FALSE	2.75	0
2026-06-18	87.5	4.35	PUT	0	447	0	FALSE	0	0
2026-06-18	90	3.75	PUT	5	164	37.44	FALSE	3.75	0
2026-06-18	92.5	5.55	PUT	0	911	0	FALSE	0	0
2026-06-18	95	4.82	PUT	52	2161	36.6	FALSE	-0.13	-0.03
2026-06-18	97.5	7.05	PUT	0	629	0	FALSE	0	0
2026-06-18	100	6.3	PUT	7	1174	36.41	FALSE	0.05	0.01
2026-06-18	105	7.95	PUT	0	86	37.02	FALSE	0	0
2026-06-18	110	10	PUT	45	452	35.97	FALSE	0.1	0.01
2026-06-18	115	12.55	PUT	32	224	36.52	FALSE	0.17	0.01
2026-06-18	120	15.36	PUT	2	863	37.03	FALSE	0.93	0.06
2026-06-18	125	18.2	PUT	25	40	37.04	TRUE	18.2	0
2026-06-18	130	22.97	PUT	0	23	36.32	TRUE	0	0
2026-06-18	135	24.6	PUT	2	26	36.03	TRUE	24.6	0
2026-06-18	140	29.19	PUT	0	7	36.02	TRUE	0	0
2026-06-18	145	32.99	PUT	0	16	37.11	TRUE	0	0
2026-06-18	150	36.7	PUT	0	14	36.29	TRUE	0	0
2026-06-18	155	38.9	PUT	0	2	36.23	TRUE	0	0
2026-06-18	160	45.85	PUT	0	20	36.16	TRUE	0	0
2026-06-18	165	60.05	PUT	0	1	37.14	TRUE	0	0
2026-06-18	170	51	PUT	0	1	34.77	TRUE	0	0
2026-06-18	175	0	PUT	0	0	36.34	TRUE	0	0
2026-06-18	180	60.15	PUT	0	1	35.89	TRUE	0	0
2026-06-18	185	63.95	PUT	0	1	38.93	TRUE	0	0
2026-06-18	190	70.25	PUT	0	11	38.64	TRUE	0	0
2026-06-18	195	74.15	PUT	0	1	39.97	TRUE	0	0
2026-06-18	200	80.7	PUT	30	0	42.57	TRUE	80.7	0
2026-06-18	210	0	PUT	0	0	0	TRUE	0	0
2026-06-18	220	0	PUT	0	0	0	TRUE	0	0
2026-06-18	230	0	PUT	0	0	0	TRUE	0	0
2026-06-18	240	0	PUT	0	0	0	TRUE	0	0
2026-06-18	250	0	PUT	0	0	0	TRUE	0	0
2026-06-18	260	0	PUT	0	0	0	TRUE	0	0
2026-06-18	270	0	PUT	0	0	0	TRUE	0	0
2026-06-18	280	0	PUT	0	0	0	TRUE	0	0
2026-06-18	290	0	PUT	0	0	0	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	70.1	CALL	0	4	70.77	TRUE	0	0
2026-09-18	55	0	CALL	0	0	64.3	TRUE	0	0
2026-09-18	60	64.85	CALL	0	17	62.06	TRUE	0	0
2026-09-18	65	56	CALL	0	1	58.72	TRUE	0	0
2026-09-18	70	57	CALL	0	3	55.45	TRUE	0	0
2026-09-18	75	50.85	CALL	0	6	52.56	TRUE	0	0
2026-09-18	80	46.25	CALL	1	11	50.71	TRUE	46.25	0
2026-09-18	85	38.2	CALL	0	9	48.74	TRUE	0	0
2026-09-18	90	37.88	CALL	0	25	46.16	TRUE	0	0
2026-09-18	95	34.41	CALL	2	46	43.93	TRUE	-1.09	-0.03
2026-09-18	100	31.85	CALL	3	215	44.76	TRUE	0.1	0
2026-09-18	105	28.85	CALL	1	61	43.97	TRUE	28.85	0
2026-09-18	110	26.19	CALL	6	130	43.57	TRUE	-0.11	-0
2026-09-18	115	22	CALL	11	139	43.21	TRUE	-1.48	-0.06
2026-09-18	120	21.45	CALL	9	310	42.88	TRUE	-0.18	-0.01
2026-09-18	125	19.4	CALL	4	172	42.66	FALSE	0.23	0.01
2026-09-18	130	17.55	CALL	5	274	42.52	FALSE	17.55	0
2026-09-18	135	13.95	CALL	0	121	42.43	FALSE	0	0
2026-09-18	140	12.85	CALL	0	131	42.4	FALSE	0	0
2026-09-18	145	12.25	CALL	0	26	42.4	FALSE	0	0
2026-09-18	150	11.25	CALL	1	717	43.09	FALSE	-0.7	-0.06
2026-09-18	155	9.28	CALL	0	65	42.28	FALSE	0	0
2026-09-18	160	10.1	CALL	0	59	42.3	FALSE	0	0
2026-09-18	165	7.5	CALL	0	144	42.33	FALSE	0	0
2026-09-18	170	7.82	CALL	0	97	42.4	FALSE	0	0
2026-09-18	175	8.3	CALL	0	17	42.47	FALSE	0	0
2026-09-18	180	6.3	CALL	1	250	42.55	FALSE	6.3	0
2026-09-18	185	7	CALL	0	23	43.32	FALSE	0	0
2026-09-18	190	5.82	CALL	0	63	42.83	FALSE	0	0
2026-09-18	195	4.74	CALL	0	66	43	FALSE	0	0
2026-09-18	200	4.54	CALL	1	183	42.94	FALSE	-0.16	-0.03
2026-09-18	210	4.95	CALL	0	0	0	FALSE	0	0
2026-09-18	220	4.31	CALL	0	0	0	FALSE	0	0
2026-09-18	230	3.45	CALL	0	2	0	FALSE	0	0
2026-09-18	240	3.25	CALL	0	215	0	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	0.45	PUT	0	10	46.18	FALSE	0	0
2026-09-18	55	0.67	PUT	0	2	42.06	FALSE	0	0
2026-09-18	60	0.83	PUT	0	2	40.97	FALSE	0	0
2026-09-18	65	1.09	PUT	3	356	40.07	FALSE	1.09	0
2026-09-18	70	1.54	PUT	84	17	39.25	FALSE	0	0
2026-09-18	75	2.09	PUT	0	382	37.45	FALSE	0	0
2026-09-18	80	2.9	PUT	0	97	37.55	FALSE	0	0
2026-09-18	85	4.22	PUT	0	85	35.58	FALSE	0	0
2026-09-18	90	5.05	PUT	0	367	37.49	FALSE	0	0
2026-09-18	95	6.4	PUT	0	273	36.4	FALSE	0	0
2026-09-18	100	8.1	PUT	1	398	36.13	FALSE	0.3	0.04
2026-09-18	105	10	PUT	0	45	35.74	FALSE	0	0
2026-09-18	110	11.85	PUT	0	16	35.81	FALSE	0	0
2026-09-18	115	14.34	PUT	10	350	36.1	FALSE	14.34	0
2026-09-18	120	16.45	PUT	0	260	35.52	FALSE	0	0
2026-09-18	125	19.45	PUT	0	45	35.48	TRUE	0	0
2026-09-18	130	23.05	PUT	2	32	35.27	TRUE	23.05	0
2026-09-18	135	26.14	PUT	0	2	35.89	TRUE	0	0
2026-09-18	140	29.7	PUT	2	1	35.22	TRUE	0.75	0.03
2026-09-18	145	33.29	PUT	2	1	36.44	TRUE	0.34	0.01
2026-09-18	150	37.13	PUT	2	1	36.67	TRUE	0.48	0.01
2026-09-18	155	42.15	PUT	0	28	35.07	TRUE	0	0
2026-09-18	160	0	PUT	0	0	35.06	TRUE	0	0
2026-09-18	165	0	PUT	0	0	34.92	TRUE	0	0
2026-09-18	170	58.52	PUT	0	1	34.98	TRUE	0	0
2026-09-18	175	66.85	PUT	0	1	35.96	TRUE	0	0
2026-09-18	180	71.65	PUT	0	1	35.21	TRUE	0	0
2026-09-18	185	76.5	PUT	0	1	35.29	TRUE	0	0
2026-09-18	190	77.45	PUT	0	0	35.28	TRUE	0	0
2026-09-18	195	74.6	PUT	0	5	35.32	TRUE	0	0
2026-09-18	200	80.25	PUT	0	1	35.39	TRUE	0	0
2026-09-18	210	0	PUT	0	0	0	TRUE	0	0
2026-09-18	220	0	PUT	0	0	0	TRUE	0	0
2026-09-18	230	0	PUT	0	0	0	TRUE	0	0
2026-09-18	240	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	61.1	CALL	0	1	67.74	TRUE	0	0
2026-12-18	55	0	CALL	0	0	62.47	TRUE	0	0
2026-12-18	60	58.35	CALL	0	5	59.33	TRUE	0	0
2026-12-18	65	60.9	CALL	0	2	56.23	TRUE	0	0
2026-12-18	67.5	0	CALL	0	8	0	TRUE	0	0
2026-12-18	70	42.9	CALL	0	2	56.65	TRUE	0	0
2026-12-18	72.5	0	CALL	0	300	0	TRUE	0	0
2026-12-18	75	51.93	CALL	0	7	52.86	TRUE	0	0
2026-12-18	77.5	51.16	CALL	0	402	0	TRUE	0	0
2026-12-18	80	46.14	CALL	0	9	50.71	TRUE	0	0
2026-12-18	82.5	0	CALL	0	119	0	TRUE	0	0
2026-12-18	85	43.26	CALL	2	3	47.07	TRUE	-0.48	-0.01
2026-12-18	87.5	42.62	CALL	0	74	0	TRUE	0	0
2026-12-18	90	39.3	CALL	3	37	47.29	TRUE	-1.63	-0.04
2026-12-18	92.5	0	CALL	0	11	0	TRUE	0	0
2026-12-18	95	36.41	CALL	2	21	44.78	TRUE	-1.18	-0.03
2026-12-18	97.5	0	CALL	0	265	0	TRUE	0	0
2026-12-18	100	34.47	CALL	0	189	44.88	TRUE	0	0
2026-12-18	105	31.01	CALL	0	27	44.85	TRUE	0	0
2026-12-18	110	28.86	CALL	0	83	44.25	TRUE	0	0
2026-12-18	115	25.3	CALL	1	153	44.65	TRUE	-1.11	-0.04
2026-12-18	120	24.05	CALL	1	230	43.8	TRUE	-0.16	-0.01
2026-12-18	125	21.99	CALL	0	25	43.83	FALSE	0	0
2026-12-18	130	20.22	CALL	0	14	42.93	FALSE	0	0
2026-12-18	135	17.55	CALL	1	33	42.82	FALSE	-0.88	-0.05
2026-12-18	140	16.93	CALL	0	46	42.37	FALSE	0	0
2026-12-18	145	15.46	CALL	0	1027	42.59	FALSE	0	0
2026-12-18	150	14.19	CALL	0	94	41.65	FALSE	0	0
2026-12-18	155	11.3	CALL	0	12	42.36	FALSE	0	0
2026-12-18	160	12.49	CALL	0	46	41.39	FALSE	0	0
2026-12-18	165	10.5	CALL	0	2	42.25	FALSE	0	0
2026-12-18	170	8.65	CALL	0	116	42.32	FALSE	0	0
2026-12-18	175	10.05	CALL	0	66	42.39	FALSE	0	0
2026-12-18	180	8.5	CALL	0	79	42.38	FALSE	0	0
2026-12-18	185	7.9	CALL	0	19	42.45	FALSE	0	0
2026-12-18	190	7.9	CALL	0	58	42.56	FALSE	0	0
2026-12-18	195	7.35	CALL	0	19	42.68	FALSE	0	0
2026-12-18	200	5.8	CALL	0	156	42.62	FALSE	0	0
2026-12-18	210	6.15	CALL	0	353	0	FALSE	0	0
2026-12-18	220	5.61	CALL	0	1716	0	FALSE	0	0
2026-12-18	230	5.05	CALL	0	28	0	FALSE	0	0
2026-12-18	240	4.38	CALL	0	5	0	FALSE	0	0
2026-12-18	250	3.78	CALL	0	35	0	FALSE	0	0
2026-12-18	260	3.49	CALL	0	5	0	FALSE	0	0
2026-12-18	270	3.09	CALL	0	131	0	FALSE	0	0
2026-12-18	280	2.75	CALL	0	250	0	FALSE	0	0
2026-12-18	290	2.5	CALL	0	170	0	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	0.8	PUT	0	60	42.47	FALSE	0	0
2026-12-18	55	1.33	PUT	0	30	39.64	FALSE	0	0
2026-12-18	60	1.23	PUT	0	22	38.01	FALSE	0	0
2026-12-18	65	1.65	PUT	0	7	39.8	FALSE	0	0
2026-12-18	67.5	2.5	PUT	0	137	0	FALSE	0	0
2026-12-18	70	2.13	PUT	0	14	38.54	FALSE	0	0
2026-12-18	72.5	3.28	PUT	0	94	0	FALSE	0	0
2026-12-18	75	2.8	PUT	0	11	36.14	FALSE	0	0
2026-12-18	77.5	4.18	PUT	0	51	0	FALSE	0	0
2026-12-18	80	3.6	PUT	0	172	35.71	FALSE	0	0
2026-12-18	82.5	5.13	PUT	0	83	0	FALSE	0	0
2026-12-18	85	5.05	PUT	0	233	37.43	FALSE	0	0
2026-12-18	87.5	6.47	PUT	0	108	0	FALSE	0	0
2026-12-18	90	6.5	PUT	0	109	36.61	FALSE	0	0
2026-12-18	92.5	7.94	PUT	0	92	0	FALSE	0	0
2026-12-18	95	7.5	PUT	1	23	36.4	FALSE	7.5	0
2026-12-18	97.5	9.65	PUT	0	291	0	FALSE	0	0
2026-12-18	100	9.4	PUT	0	59	35.94	FALSE	0	0
2026-12-18	105	11.29	PUT	2	54	36.24	FALSE	11.29	0
2026-12-18	110	12.95	PUT	0	93	35.48	FALSE	0	0
2026-12-18	115	15.5	PUT	0	130	35.57	FALSE	0	0
2026-12-18	120	18.66	PUT	2	1137	35.31	FALSE	18.66	0
2026-12-18	125	21.49	PUT	2	51	35.12	TRUE	21.49	0
2026-12-18	130	24.44	PUT	4	4	35.04	TRUE	0.44	0.02
2026-12-18	135	27.61	PUT	4	9	34.96	TRUE	0.48	0.02
2026-12-18	140	30.5	PUT	0	53	35.09	TRUE	0	0
2026-12-18	145	35.35	PUT	0	2	34.77	TRUE	0	0
2026-12-18	150	39.2	PUT	0	5	34.84	TRUE	0	0
2026-12-18	155	42.07	PUT	2	1	34.76	TRUE	42.07	0
2026-12-18	160	43.7	PUT	0	5	34.65	TRUE	0	0
2026-12-18	165	58.49	PUT	0	1	34.72	TRUE	0	0
2026-12-18	170	64.3	PUT	0	7	34.93	TRUE	0	0
2026-12-18	175	62.7	PUT	0	27	34.71	TRUE	0	0
2026-12-18	180	75.65	PUT	0	21	34.89	TRUE	0	0
2026-12-18	185	76.8	PUT	0	22	33.73	TRUE	0	0
2026-12-18	190	69.31	PUT	0	55	34.95	TRUE	0	0
2026-12-18	195	84.2	PUT	0	0	34.74	TRUE	0	0
2026-12-18	200	79.3	PUT	0	28	34.68	TRUE	0	0
2026-12-18	210	0	PUT	0	0	0	TRUE	0	0
2026-12-18	220	0	PUT	0	0	0	TRUE	0	0
2026-12-18	230	0	PUT	0	0	0	TRUE	0	0
2026-12-18	240	0	PUT	0	0	0	TRUE	0	0
2026-12-18	250	0	PUT	0	0	0	TRUE	0	0
2026-12-18	260	0	PUT	0	0	0	TRUE	0	0
2026-12-18	270	0	PUT	0	0	0	TRUE	0	0
2026-12-18	280	0	PUT	0	0	0	TRUE	0	0
2026-12-18	290	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	73.42	CALL	0	6	65.03	TRUE	0	0
2027-01-15	55	58.15	CALL	0	10	64.74	TRUE	0	0
2027-01-15	60	65.89	CALL	0	45	58.91	TRUE	0	0
2027-01-15	65	62.75	CALL	0	0	55.97	TRUE	0	0
2027-01-15	70	55	CALL	0	74	55.13	TRUE	0	0
2027-01-15	72.5	0	CALL	0	12	0	TRUE	0	0
2027-01-15	75	51.55	CALL	0	4	52.89	TRUE	0	0
2027-01-15	77.5	0	CALL	0	779	0	TRUE	0	0
2027-01-15	80	47.38	CALL	10	271	50.96	TRUE	47.38	0
2027-01-15	82.5	44.9	CALL	0	415	0	TRUE	0	0
2027-01-15	85	44.12	CALL	4	38	49.23	TRUE	-0.14	-0
2027-01-15	87.5	0	CALL	0	254	0	TRUE	0	0
2027-01-15	90	41.11	CALL	12	196	48.14	TRUE	-0.3	-0.01
2027-01-15	92.5	40.75	CALL	0	701	0	TRUE	0	0
2027-01-15	95	37.35	CALL	2	145	46.55	TRUE	-0.79	-0.02
2027-01-15	97.5	37.09	CALL	0	502	0	TRUE	0	0
2027-01-15	100	34	CALL	1	1551	46.74	TRUE	-0.95	-0.03
2027-01-15	105	31.04	CALL	4	104	43.41	TRUE	-1.14	-0.04
2027-01-15	110	28.25	CALL	7	312	44.2	TRUE	-0.15	-0.01
2027-01-15	115	26.78	CALL	7	93	43.97	TRUE	-0.07	-0
2027-01-15	120	24.6	CALL	154	1433	43.67	TRUE	0.32	0.01
2027-01-15	125	21.72	CALL	3	421	43.08	FALSE	-0.52	-0.02
2027-01-15	130	19.86	CALL	7	437	41.63	FALSE	-0.55	-0.03
2027-01-15	135	18.36	CALL	1	161	42.67	FALSE	-0.38	-0.02
2027-01-15	140	17.36	CALL	1	1475	42.7	FALSE	-0.04	-0
2027-01-15	145	15.52	CALL	5	106	42.4	FALSE	15.52	0
2027-01-15	150	14.45	CALL	132	5162	42.19	FALSE	-0.15	-0.01
2027-01-15	155	12.7	CALL	1	300	42.24	FALSE	12.7	0
2027-01-15	160	11.75	CALL	30	177	42.22	FALSE	-0.4	-0.03
2027-01-15	165	10.15	CALL	0	352	42.17	FALSE	0	0
2027-01-15	170	10.3	CALL	103	268	42.07	FALSE	10.3	0
2027-01-15	175	9.51	CALL	50	53	42.13	FALSE	-0.54	-0.05
2027-01-15	180	8.81	CALL	5	251	42.25	FALSE	0.01	0
2027-01-15	185	9.1	CALL	0	15	42.22	FALSE	0	0
2027-01-15	190	7.55	CALL	51	266	42.41	FALSE	-0.4	-0.05
2027-01-15	195	6.7	CALL	200	46	41.81	FALSE	6.7	0
2027-01-15	200	6.4	CALL	49	1286	42.36	FALSE	-0.45	-0.07
2027-01-15	210	6.68	CALL	0	4491	0	FALSE	0	0
2027-01-15	220	5.64	CALL	0	6276	0	FALSE	0	0
2027-01-15	230	4.75	CALL	0	280	0	FALSE	0	0
2027-01-15	240	4.55	CALL	0	210	0	FALSE	0	0
2027-01-15	250	4.16	CALL	0	1376	0	FALSE	0	0
2027-01-15	260	3.59	CALL	0	239	0	FALSE	0	0
2027-01-15	270	3.23	CALL	0	613	0	FALSE	0	0
2027-01-15	280	3.03	CALL	0	1333	0	FALSE	0	0
2027-01-15	290	2.74	CALL	0	1380	0	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	0.85	PUT	0	11	42.21	FALSE	0	0
2027-01-15	55	0.9	PUT	0	19	38.67	FALSE	0	0
2027-01-15	60	1.27	PUT	0	8	41.45	FALSE	0	0
2027-01-15	65	1.99	PUT	0	110	39.45	FALSE	0	0
2027-01-15	70	2.36	PUT	0	121	38.49	FALSE	0	0
2027-01-15	72.5	3.49	PUT	0	101	0	FALSE	0	0
2027-01-15	75	3.15	PUT	0	80	37.62	FALSE	0	0
2027-01-15	77.5	4.38	PUT	0	78	0	FALSE	0	0
2027-01-15	80	4	PUT	2	96	37.74	FALSE	0.4	0.11
2027-01-15	82.5	5.49	PUT	0	495	0	FALSE	0	0
2027-01-15	85	5.35	PUT	0	307	36.87	FALSE	0	0
2027-01-15	87.5	6.58	PUT	0	427	0	FALSE	0	0
2027-01-15	90	6.5	PUT	0	658	36.3	FALSE	0	0
2027-01-15	92.5	8.15	PUT	0	726	0	FALSE	0	0
2027-01-15	95	7.4	PUT	0	409	36.11	FALSE	0	0
2027-01-15	97.5	9.58	PUT	0	223	0	FALSE	0	0
2027-01-15	100	9.9	PUT	200	143	35.73	FALSE	9.9	0
2027-01-15	105	11.36	PUT	0	183	35.52	FALSE	0	0
2027-01-15	110	13.58	PUT	0	267	35.36	FALSE	0	0
2027-01-15	115	15.96	PUT	0	3296	35.19	FALSE	0	0
2027-01-15	120	18.46	PUT	0	178	34.84	FALSE	0	0
2027-01-15	125	21.74	PUT	2	65	34.97	TRUE	0.22	0.01
2027-01-15	130	24.79	PUT	2	55	34.95	TRUE	0.48	0.02
2027-01-15	135	28.05	PUT	2	7	34.8	TRUE	0.34	0.01
2027-01-15	140	30.76	PUT	0	11	34.43	TRUE	0	0
2027-01-15	145	34.88	PUT	4	5	34.65	TRUE	0.65	0.02
2027-01-15	150	38.56	PUT	6	18	34.71	TRUE	38.56	0
2027-01-15	155	42.35	PUT	4	4	34.56	TRUE	42.35	0
2027-01-15	160	55.55	PUT	0	15	34.54	TRUE	0	0
2027-01-15	165	59.79	PUT	0	21	34.44	TRUE	0	0
2027-01-15	170	53.6	PUT	29	119	33.99	TRUE	0.1	0
2027-01-15	175	62.7	PUT	0	58	34.46	TRUE	0	0
2027-01-15	180	65.55	PUT	0	66	34.35	TRUE	0	0
2027-01-15	185	79.05	PUT	0	60	35.78	TRUE	0	0
2027-01-15	190	71.75	PUT	0	201	35.97	TRUE	0	0
2027-01-15	195	88	PUT	0	0	34.49	TRUE	0	0
2027-01-15	200	78.99	PUT	0	69	36.09	TRUE	0	0
2027-01-15	210	0	PUT	0	46	0	TRUE	0	0
2027-01-15	220	0	PUT	0	18	0	TRUE	0	0
2027-01-15	230	0	PUT	0	0	0	TRUE	0	0
2027-01-15	240	0	PUT	0	0	0	TRUE	0	0
2027-01-15	250	0	PUT	0	0	0	TRUE	0	0
2027-01-15	260	0	PUT	0	0	0	TRUE	0	0
2027-01-15	270	0	PUT	0	0	0	TRUE	0	0
2027-01-15	280	0	PUT	0	0	0	TRUE	0	0
2027-01-15	290	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	65.43	CALL	0	3	67.28	TRUE	0	0
2027-06-17	55	0	CALL	0	0	63.63	TRUE	0	0
2027-06-17	60	62.52	CALL	0	1	57.48	TRUE	0	0
2027-06-17	65	62	CALL	0	1	57.47	TRUE	0	0
2027-06-17	70	58.6	CALL	0	110	54.88	TRUE	0	0
2027-06-17	75	55	CALL	0	1	52.83	TRUE	0	0
2027-06-17	80	51.35	CALL	0	153	51	TRUE	0	0
2027-06-17	85	43.6	CALL	0	3	49.48	TRUE	0	0
2027-06-17	90	43.5	CALL	0	54	48.29	TRUE	0	0
2027-06-17	95	30.25	CALL	0	3	47.32	TRUE	0	0
2027-06-17	100	37.15	CALL	0	150	46.52	TRUE	0	0
2027-06-17	105	32.2	CALL	0	50	45.74	TRUE	0	0
2027-06-17	110	30	CALL	0	343	43.29	TRUE	0	0
2027-06-17	115	29.79	CALL	0	66	44.47	TRUE	0	0
2027-06-17	120	25.5	CALL	0	138	44	TRUE	0	0
2027-06-17	125	24.8	CALL	0	101	43.8	FALSE	0	0
2027-06-17	130	21.88	CALL	0	14	43.85	FALSE	0	0
2027-06-17	135	20.23	CALL	0	18	43.27	FALSE	0	0
2027-06-17	140	18.64	CALL	0	41	43.45	FALSE	0	0
2027-06-17	145	19.45	CALL	1	36	43.19	FALSE	19.45	0
2027-06-17	150	17.4	CALL	5	79	42.82	FALSE	17.4	0
2027-06-17	155	15.9	CALL	7	41	41.42	FALSE	15.9	0
2027-06-17	160	14.16	CALL	0	111	42.67	FALSE	0	0
2027-06-17	165	12.45	CALL	0	1	42.58	FALSE	0	0
2027-06-17	170	11.83	CALL	0	22	42.45	FALSE	0	0
2027-06-17	175	11.52	CALL	0	6	42.42	FALSE	0	0
2027-06-17	180	10.42	CALL	0	4	42.46	FALSE	0	0
2027-06-17	185	10.05	CALL	0	9	42.43	FALSE	0	0
2027-06-17	190	9.25	CALL	0	36	42.54	FALSE	0	0
2027-06-17	195	8.3	CALL	0	4	42.38	FALSE	0	0
2027-06-17	200	8.5	CALL	11	1913	42.41	FALSE	-0.8	-0.09
2027-06-17	210	9.2	CALL	0	2149	0	FALSE	0	0
2027-06-17	220	8.35	CALL	0	2302	0	FALSE	0	0
2027-06-17	230	0	CALL	0	326	0	FALSE	0	0
2027-06-17	240	5.35	CALL	0	182	0	FALSE	0	0
2027-06-17	250	5.85	CALL	0	2654	0	FALSE	0	0
2027-06-17	260	5.42	CALL	0	568	0	FALSE	0	0
2027-06-17	270	4.75	CALL	0	604	0	FALSE	0	0
2027-06-17	280	4.57	CALL	0	456	0	FALSE	0	0
2027-06-17	290	4.13	CALL	0	11326	0	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	1.6	PUT	0	14	38.71	FALSE	0	0
2027-06-17	55	1.58	PUT	0	15	39.72	FALSE	0	0
2027-06-17	60	1.94	PUT	0	6	39.08	FALSE	0	0
2027-06-17	65	2.68	PUT	0	45	38.04	FALSE	0	0
2027-06-17	70	3.4	PUT	0	550	37.17	FALSE	0	0
2027-06-17	75	4.46	PUT	0	95	37.59	FALSE	0	0
2027-06-17	80	5.7	PUT	0	100	37.03	FALSE	0	0
2027-06-17	85	6.6	PUT	21	0	37.04	FALSE	6.6	0
2027-06-17	90	7.92	PUT	0	14	36.19	FALSE	0	0
2027-06-17	95	9.26	PUT	0	54	35.91	FALSE	0	0
2027-06-17	100	11.7	PUT	0	171	35.57	FALSE	0	0
2027-06-17	105	18.4	PUT	0	3	35.37	FALSE	0	0
2027-06-17	110	16.62	PUT	0	8	35.12	FALSE	0	0
2027-06-17	115	19.2	PUT	0	37	35	FALSE	0	0
2027-06-17	120	20.7	PUT	0	302	34.97	FALSE	0	0
2027-06-17	125	23.4	PUT	0	52	34.82	TRUE	0	0
2027-06-17	130	26.47	PUT	0	100	34.73	TRUE	0	0
2027-06-17	135	29.2	PUT	0	22	34.56	TRUE	0	0
2027-06-17	140	38.65	PUT	0	21	35.29	TRUE	0	0
2027-06-17	145	0	PUT	0	0	35.35	TRUE	0	0
2027-06-17	150	44.55	PUT	0	1	34.59	TRUE	0	0
2027-06-17	155	0	PUT	0	0	34.32	TRUE	0	0
2027-06-17	160	0	PUT	0	0	35.21	TRUE	0	0
2027-06-17	165	0	PUT	0	0	35.07	TRUE	0	0
2027-06-17	170	0	PUT	0	0	34.15	TRUE	0	0
2027-06-17	175	0	PUT	0	0	34.33	TRUE	0	0
2027-06-17	180	0	PUT	0	0	34.21	TRUE	0	0
2027-06-17	185	73.9	PUT	0	1	34.14	TRUE	0	0
2027-06-17	190	78.6	PUT	0	10	34.35	TRUE	0	0
2027-06-17	195	83.1	PUT	0	14	34.26	TRUE	0	0
2027-06-17	200	83.65	PUT	0	6	33.99	TRUE	0	0
2027-06-17	210	0	PUT	0	50	0	TRUE	0	0
2027-06-17	220	0	PUT	0	1	0	TRUE	0	0
2027-06-17	230	0	PUT	0	0	0	TRUE	0	0
2027-06-17	240	0	PUT	0	0	0	TRUE	0	0
2027-06-17	250	0	PUT	0	0	0	TRUE	0	0
2027-06-17	260	0	PUT	0	0	0	TRUE	0	0
2027-06-17	270	0	PUT	0	0	0	TRUE	0	0
2027-06-17	280	0	PUT	0	0	0	TRUE	0	0
2027-06-17	290	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	73.78	CALL	2	39	59.1	TRUE	73.78	0
2027-12-17	55	71	CALL	0	11	59.3	TRUE	0	0
2027-12-17	60	65	CALL	0	54	56.59	TRUE	0	0
2027-12-17	65	64.16	CALL	0	2	54.71	TRUE	0	0
2027-12-17	70	59.07	CALL	4	87	53.41	TRUE	0.07	0
2027-12-17	75	55.38	CALL	0	125	52.36	TRUE	0	0
2027-12-17	80	52.24	CALL	1	41	50.58	TRUE	-0.61	-0.01
2027-12-17	85	50.25	CALL	0	24	47.62	TRUE	0	0
2027-12-17	90	43.58	CALL	0	141	48.44	TRUE	0	0
2027-12-17	95	41.05	CALL	0	21	47.68	TRUE	0	0
2027-12-17	100	39.6	CALL	2	5546	46.62	TRUE	-0.39	-0.01
2027-12-17	105	37.4	CALL	0	58	46.01	TRUE	0	0
2027-12-17	110	35.55	CALL	13	449	45.63	TRUE	35.55	0
2027-12-17	115	33.91	CALL	0	5325	45	TRUE	0	0
2027-12-17	120	31.2	CALL	8	652	44.68	TRUE	-0.1	-0
2027-12-17	125	27	CALL	0	49	44.25	FALSE	0	0
2027-12-17	130	26.92	CALL	7	108	43.94	FALSE	-0.98	-0.04
2027-12-17	135	25.82	CALL	0	97	43.63	FALSE	0	0
2027-12-17	140	24.06	CALL	0	281	43.41	FALSE	0	0
2027-12-17	145	23.95	CALL	0	32	43.18	FALSE	0	0
2027-12-17	150	21.2	CALL	1	7879	43.01	FALSE	0.08	0
2027-12-17	155	20.18	CALL	1	59	43.24	FALSE	20.18	0
2027-12-17	160	19.04	CALL	0	40	42.8	FALSE	0	0
2027-12-17	165	16.65	CALL	0	7	42.75	FALSE	0	0
2027-12-17	170	15.47	CALL	0	99	42.67	FALSE	0	0
2027-12-17	175	15.24	CALL	1	55	42.62	FALSE	15.24	0
2027-12-17	180	14.68	CALL	1	83	42.34	FALSE	14.68	0
2027-12-17	185	14	CALL	0	4	42.45	FALSE	0	0
2027-12-17	190	11.45	CALL	0	34	42.42	FALSE	0	0
2027-12-17	195	12.6	CALL	0	22	42.39	FALSE	0	0
2027-12-17	200	11.75	CALL	23	2123	42.34	FALSE	-0.15	-0.01
2027-12-17	210	11	CALL	0	378	0	FALSE	0	0
2027-12-17	220	10.94	CALL	0	1507	0	FALSE	0	0
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	1.64	PUT	0	22	37.05	FALSE	0	0
2027-12-17	55	1.95	PUT	1	51	39.39	FALSE	1.95	0
2027-12-17	60	2.78	PUT	0	22	32.93	FALSE	0	0
2027-12-17	65	3.2	PUT	0	27	34.76	FALSE	0	0
2027-12-17	70	4.3	PUT	0	9	34.89	FALSE	0	0
2027-12-17	75	5.3	PUT	0	10	36.84	FALSE	0	0
2027-12-17	80	7.1	PUT	0	21	36.26	FALSE	0	0
2027-12-17	85	8.15	PUT	0	21	36.05	FALSE	0	0
2027-12-17	90	9.5	PUT	0	680	35.65	FALSE	0	0
2027-12-17	95	11.25	PUT	0	55	35.2	FALSE	0	0
2027-12-17	100	13.25	PUT	50	41	35.19	FALSE	13.25	0
2027-12-17	105	15.34	PUT	0	140	34.72	FALSE	0	0
2027-12-17	110	17.65	PUT	3	56	34.73	FALSE	0.14	0.01
2027-12-17	115	19.99	PUT	3	10	34.36	FALSE	19.99	0
2027-12-17	120	22.8	PUT	3	27	34.47	FALSE	0.05	0
2027-12-17	125	26.4	PUT	0	10	34.11	TRUE	0	0
2027-12-17	130	29.7	PUT	0	27	34	TRUE	0	0
2027-12-17	135	32.34	PUT	0	0	33.79	TRUE	0	0
2027-12-17	140	34.11	PUT	0	2	33.6	TRUE	0	0
2027-12-17	145	38.02	PUT	0	3	33.74	TRUE	0	0
2027-12-17	150	40.45	PUT	0	19	33.54	TRUE	0	0
2027-12-17	155	49.3	PUT	0	2	33.57	TRUE	0	0
2027-12-17	160	56.04	PUT	0	0	33.79	TRUE	0	0
2027-12-17	165	56.15	PUT	0	30	33.53	TRUE	0	0
2027-12-17	170	0	PUT	0	0	34.06	TRUE	0	0
2027-12-17	175	0	PUT	0	0	33.34	TRUE	0	0
2027-12-17	180	0	PUT	0	0	33.89	TRUE	0	0
2027-12-17	185	0	PUT	0	0	33.22	TRUE	0	0
2027-12-17	190	78	PUT	0	1	33.54	TRUE	0	0
2027-12-17	195	0	PUT	0	0	33.13	TRUE	0	0
2027-12-17	200	82.6	PUT	3	36	34.33	TRUE	82.6	0
2027-12-17	210	0	PUT	0	5	0	TRUE	0	0
2027-12-17	220	101.62	PUT	0	49	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)