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
2026-01-09	80	0	CALL	0	0	231.53	TRUE	0	0
2026-01-09	85	71	CALL	1	0	232.51	TRUE	71	0
2026-01-09	90	0	CALL	0	0	197.99	TRUE	0	0
2026-01-09	95	0	CALL	0	0	175.88	TRUE	0	0
2026-01-09	100	55.93	CALL	10	1	167.31	TRUE	9.11	0.19
2026-01-09	105	0	CALL	0	0	150.1	TRUE	0	0
2026-01-09	110	45.92	CALL	1	1	133.64	TRUE	45.92	0
2026-01-09	115	32.9	CALL	0	5	130.07	TRUE	0	0
2026-01-09	120	36.5	CALL	5	19	138.03	TRUE	36.5	0
2026-01-09	125	30.98	CALL	32	3	94.18	TRUE	9.76	0.46
2026-01-09	130	16.1	CALL	0	90	91.5	TRUE	0	0
2026-01-09	133	0	CALL	0	0	75.12	TRUE	0	0
2026-01-09	134	19.5	CALL	1	17	68.06	TRUE	7.32	0.6
2026-01-09	135	19.4	CALL	30	74	63.74	TRUE	7.35	0.61
2026-01-09	136	17.53	CALL	1	31	55.75	TRUE	7.16	0.69
2026-01-09	137	16	CALL	55	55	60.97	TRUE	6	0.6
2026-01-09	138	8.75	CALL	0	2	61.61	TRUE	0	0
2026-01-09	139	9.6	CALL	0	1	51.3	TRUE	0	0
2026-01-09	140	15.8	CALL	119	73	38.27	TRUE	8.85	1.27
2026-01-09	141	15.43	CALL	2	3	64.15	TRUE	9.29	1.51
2026-01-09	142	14.27	CALL	74	12	56.29	TRUE	8.9	1.66
2026-01-09	143	13.2	CALL	65	10	51	TRUE	8.53	1.83
2026-01-09	144	10.1	CALL	3	6	49.3	TRUE	5.95	1.43
2026-01-09	145	11.38	CALL	256	316	39.14	TRUE	7.88	2.25
2026-01-09	146	10.13	CALL	51	199	39.54	TRUE	7.09	2.33
2026-01-09	147	9.45	CALL	111	147	44.21	TRUE	6.74	2.49
2026-01-09	148	8.3	CALL	2015	2074	37.42	TRUE	6.08	2.74
2026-01-09	149	8	CALL	63	245	37.59	TRUE	6.32	3.76
2026-01-09	150	6.55	CALL	2359	5369	35.3	TRUE	5.04	3.34
2026-01-09	152.5	4.97	CALL	2889	1963	38.86	TRUE	4.09	4.65
2026-01-09	155	3.55	CALL	4598	2571	39.66	TRUE	3.01	5.57
2026-01-09	157.5	2.39	CALL	5611	2405	39.71	FALSE	2.11	7.54
2026-01-09	160	1.57	CALL	9964	2005	40.35	FALSE	1.36	6.48
2026-01-09	162.5	1.01	CALL	3068	230	41.23	FALSE	0.88	6.77
2026-01-09	165	0.66	CALL	2441	1159	42.66	FALSE	0.57	6.33
2026-01-09	167.5	0.4	CALL	759	376	43.26	FALSE	0.33	4.71
2026-01-09	170	0.25	CALL	6454	1107	44.39	FALSE	0.23	11.5
2026-01-09	172.5	0.2	CALL	455	6	47.79	FALSE	0.2	0
2026-01-09	175	0.1	CALL	489	1265	46.9	FALSE	0.08	4
2026-01-09	180	0.08	CALL	530	206	54.25	FALSE	0.07	7
2026-01-09	185	0.07	CALL	124	95	61.61	FALSE	0.07	0
2026-01-09	190	0.02	CALL	41	104	59.82	FALSE	0.02	0
2026-01-09	195	0.02	CALL	84	60	66.67	FALSE	0.01	1
2026-01-09	200	0.02	CALL	201	16	73.26	FALSE	0.02	0
2026-01-09	205	0.22	CALL	2	44	108.04	FALSE	0.21	21
2026-01-09	210	0.02	CALL	0	11	92.35	FALSE	0	0
2026-01-09	215	0	CALL	0	0	115.32	FALSE	0	0
2026-01-09	220	0.06	CALL	0	5	118.28	FALSE	0	0
2026-01-09	225	0	CALL	0	0	127.55	FALSE	0	0
2026-01-09	230	0	CALL	0	0	132.54	FALSE	0	0
2026-01-09	235	0.16	CALL	0	1	138.7	FALSE	0	0
2026-01-09	240	0	CALL	0	0	144.69	FALSE	0	0
2026-01-09	245	0	CALL	0	0	150.51	FALSE	0	0
2026-01-09	250	0.02	CALL	0	3	154.51	FALSE	0	0
2026-01-09	260	0	CALL	0	0	165.32	FALSE	0	0
2026-01-09	270	0	CALL	0	0	175.62	FALSE	0	0
2026-01-09	280	0	CALL	0	0	183.4	FALSE	0	0
2026-01-09	290	0	CALL	0	0	192.72	FALSE	0	0
2026-01-09	300	0	CALL	0	0	201.65	FALSE	0	0
2026-01-09	310	0	CALL	0	0	210.22	FALSE	0	0
2026-01-09	320	0	CALL	0	0	218.45	FALSE	0	0
2026-01-09	80	0	PUT	0	0	221.34	FALSE	0	0
2026-01-09	85	0.09	PUT	0	1	205.32	FALSE	0	0
2026-01-09	90	0	PUT	0	0	187.63	FALSE	0	0
2026-01-09	95	0.05	PUT	0	2	172.85	FALSE	0	0
2026-01-09	100	0.01	PUT	0	40	156.68	FALSE	0	0
2026-01-09	105	0.04	PUT	0	2	142.81	FALSE	0	0
2026-01-09	110	0.07	PUT	0	12	127.82	FALSE	0	0
2026-01-09	115	0.01	PUT	10	5	83.71	FALSE	0.01	0
2026-01-09	120	0.05	PUT	0	3	72.87	FALSE	0	0
2026-01-09	125	0.01	PUT	10	458	62.37	FALSE	-0.01	-0.5
2026-01-09	130	0.01	PUT	1146	366	52.17	FALSE	-0.04	-0.8
2026-01-09	133	0.01	PUT	9	0	46.17	FALSE	0.01	0
2026-01-09	134	0.04	PUT	20	1	52.02	FALSE	-0.09	-0.69
2026-01-09	135	0.09	PUT	467	1042	55.99	FALSE	-0.08	-0.47
2026-01-09	136	0.05	PUT	48	85	49	FALSE	-0.17	-0.77
2026-01-09	137	0.05	PUT	50	134	46.69	FALSE	-0.23	-0.82
2026-01-09	138	0.08	PUT	39	202	47.68	FALSE	-0.29	-0.78
2026-01-09	139	0.08	PUT	92	144	45.25	FALSE	-0.45	-0.85
2026-01-09	140	0.1	PUT	394	1272	44.46	FALSE	-0.54	-0.84
2026-01-09	141	0.13	PUT	512	115	44	FALSE	-0.67	-0.84
2026-01-09	142	0.13	PUT	150	178	41.42	FALSE	-0.87	-0.87
2026-01-09	143	0.16	PUT	539	443	40.45	FALSE	-1.14	-0.88
2026-01-09	144	0.19	PUT	347	276	39.17	FALSE	-1.33	-0.88
2026-01-09	145	0.24	PUT	1133	1315	38.4	FALSE	-1.64	-0.87
2026-01-09	146	0.33	PUT	880	955	38.5	FALSE	-2.32	-0.88
2026-01-09	147	0.4	PUT	1523	1200	37.4	FALSE	-2.48	-0.86
2026-01-09	148	0.52	PUT	510	290	37.11	FALSE	-3.28	-0.86
2026-01-09	149	0.59	PUT	364	76	37.34	FALSE	-3.43	-0.85
2026-01-09	150	0.9	PUT	3929	602	37.39	FALSE	-3.81	-0.81
2026-01-09	152.5	1.6	PUT	1866	116	37.45	FALSE	-5	-0.76
2026-01-09	155	2.6	PUT	2209	222	37.37	FALSE	-6.48	-0.71
2026-01-09	157.5	4	PUT	642	46	38.17	TRUE	-7.89	-0.66
2026-01-09	160	5.68	PUT	1206	745	38.64	TRUE	-8.49	-0.6
2026-01-09	162.5	7.65	PUT	113	4	39.68	TRUE	-8.95	-0.54
2026-01-09	165	9.69	PUT	53	1	38.09	TRUE	-9.39	-0.49
2026-01-09	167.5	11.45	PUT	71	0	44.49	TRUE	-10.08	-0.47
2026-01-09	170	14.55	PUT	48	0	46.91	TRUE	-9.48	-0.39
2026-01-09	172.5	26.47	PUT	0	0	46.12	TRUE	0	0
2026-01-09	175	29.15	PUT	0	0	0	TRUE	0	0
2026-01-09	180	34.08	PUT	0	0	48.24	TRUE	0	0
2026-01-09	185	39.42	PUT	0	0	0	TRUE	0	0
2026-01-09	190	44.4	PUT	0	0	0	TRUE	0	0
2026-01-09	195	49.38	PUT	0	0	0	TRUE	0	0
2026-01-09	200	0	PUT	0	0	0	TRUE	0	0
2026-01-09	205	0	PUT	0	0	0	TRUE	0	0
2026-01-09	210	0	PUT	0	0	0	TRUE	0	0
2026-01-09	215	0	PUT	0	0	0	TRUE	0	0
2026-01-09	220	0	PUT	0	0	0	TRUE	0	0
2026-01-09	225	0	PUT	0	0	0	TRUE	0	0
2026-01-09	230	0	PUT	0	0	0	TRUE	0	0
2026-01-09	235	0	PUT	0	0	0	TRUE	0	0
2026-01-09	240	0	PUT	0	0	0	TRUE	0	0
2026-01-09	245	0	PUT	0	0	0	TRUE	0	0
2026-01-09	250	0	PUT	0	0	0	TRUE	0	0
2026-01-09	260	0	PUT	0	0	0	TRUE	0	0
2026-01-09	270	0	PUT	0	0	0	TRUE	0	0
2026-01-09	280	0	PUT	0	0	0	TRUE	0	0
2026-01-09	290	0	PUT	0	0	0	TRUE	0	0
2026-01-09	300	0	PUT	0	0	0	TRUE	0	0
2026-01-09	310	0	PUT	0	0	0	TRUE	0	0
2026-01-09	320	0	PUT	0	0	0	TRUE	0	0
2026-01-16	5	0	CALL	0	22	316.05	TRUE	0	0
2026-01-16	10	110.3	CALL	0	1	0	TRUE	0	0
2026-01-16	15	0	CALL	0	8	184.11	TRUE	0	0
2026-01-16	20	0	CALL	0	0	0	TRUE	0	0
2026-01-16	25	0	CALL	0	4	137.14	TRUE	0	0
2026-01-16	30	0	CALL	0	0	0	TRUE	0	0
2026-01-16	35	0	CALL	0	18	0	TRUE	0	0
2026-01-16	40	0	CALL	0	39	0	TRUE	0	0
2026-01-16	42.5	0	CALL	0	1	0	TRUE	0	0
2026-01-16	45	0	CALL	0	63	0	TRUE	0	0
2026-01-16	47.5	0	CALL	0	7	0	TRUE	0	0
2026-01-16	50	97.87	CALL	0	8	292.81	TRUE	0	0
2026-01-16	55	93.09	CALL	0	4	272.3	TRUE	0	0
2026-01-16	60	95.2	CALL	7	22	250.74	TRUE	95.2	0
2026-01-16	65	83.25	CALL	0	8	230.96	TRUE	0	0
2026-01-16	67.5	0	CALL	0	95	0	TRUE	0	0
2026-01-16	70	78.35	CALL	0	13	217.25	TRUE	0	0
2026-01-16	72.5	46.55	CALL	0	320	0	TRUE	0	0
2026-01-16	75	73.28	CALL	0	14	195.67	TRUE	0	0
2026-01-16	77.5	45.85	CALL	0	1090	0	TRUE	0	0
2026-01-16	80	68.32	CALL	0	116	0	TRUE	0	0
2026-01-16	82.5	0	CALL	0	732	0	TRUE	0	0
2026-01-16	85	63.37	CALL	0	52	0	TRUE	0	0
2026-01-16	87.5	37.47	CALL	0	429	0	TRUE	0	0
2026-01-16	90	58.95	CALL	0	234	154.18	TRUE	0	0
2026-01-16	92.5	33.25	CALL	0	486	0	TRUE	0	0
2026-01-16	95	51.54	CALL	0	72	129.69	TRUE	0	0
2026-01-16	97.5	30.2	CALL	0	330	0	TRUE	0	0
2026-01-16	100	46	CALL	0	2026	138.98	TRUE	0	0
2026-01-16	105	41.56	CALL	0	407	127.78	TRUE	0	0
2026-01-16	110	45.94	CALL	2	4443	91.95	TRUE	9.52	0.26
2026-01-16	115	39.54	CALL	2	1470	90.5	TRUE	8.04	0.26
2026-01-16	120	36.5	CALL	5	1892	93.5	TRUE	10.16	0.39
2026-01-16	125	31.05	CALL	103	5790	66.62	TRUE	9.07	0.41
2026-01-16	130	25.75	CALL	91	6289	60.03	TRUE	7.7	0.43
2026-01-16	135	21.3	CALL	93	2587	53.64	TRUE	21.3	0
2026-01-16	136	11.32	CALL	0	9	51.46	TRUE	0	0
2026-01-16	137	0	CALL	0	0	53.67	TRUE	0	0
2026-01-16	138	16.55	CALL	30	1	48.23	TRUE	16.55	0
2026-01-16	139	17.65	CALL	31	1	51.86	TRUE	17.65	0
2026-01-16	140	16.45	CALL	497	12570	45.82	TRUE	8.3	1.02
2026-01-16	141	9.09	CALL	0	17	40.57	TRUE	0	0
2026-01-16	142	11.4	CALL	0	17	39.86	TRUE	0	0
2026-01-16	143	7.62	CALL	0	1	38.97	TRUE	0	0
2026-01-16	144	12.6	CALL	140	418	39.11	TRUE	7.55	1.5
2026-01-16	145	12.32	CALL	343	6394	38.2	TRUE	7.72	1.68
2026-01-16	146	10.75	CALL	96	321	36.42	TRUE	6.65	1.62
2026-01-16	147	10.1	CALL	56	206	38.33	TRUE	6.35	1.69
2026-01-16	148	10	CALL	277	431	37.35	TRUE	6.68	2.01
2026-01-16	149	9.05	CALL	19	227	37.24	TRUE	5.95	1.92
2026-01-16	150	7.82	CALL	8691	17765	37.53	TRUE	5.17	1.95
2026-01-16	152.5	6.2	CALL	480	259	37.54	TRUE	4.47	2.58
2026-01-16	155	4.85	CALL	26643	27022	37.96	TRUE	3.5	2.59
2026-01-16	157.5	3.77	CALL	988	653	38.77	FALSE	2.85	3.1
2026-01-16	160	2.83	CALL	6935	34185	38.97	FALSE	2.16	3.22
2026-01-16	162.5	2.03	CALL	685	1648	38.65	FALSE	1.52	2.98
2026-01-16	165	1.51	CALL	4003	21121	39.45	FALSE	1.18	3.58
2026-01-16	167.5	1.1	CALL	808	796	40.04	FALSE	0.88	4
2026-01-16	170	0.8	CALL	8218	19702	40.72	FALSE	0.6	3
2026-01-16	172.5	0.58	CALL	764	608	41.42	FALSE	0.48	4.8
2026-01-16	175	0.43	CALL	2034	12014	42.37	FALSE	0.35	4.38
2026-01-16	180	0.24	CALL	8718	18347	44.31	FALSE	0.18	3
2026-01-16	185	0.15	CALL	432	6630	46.93	FALSE	0.13	6.5
2026-01-16	190	0.1	CALL	1258	6637	49.7	FALSE	0.08	4
2026-01-16	195	0.12	CALL	726	4520	52.49	FALSE	0.05	0.71
2026-01-16	200	0.05	CALL	1165	17947	55.13	FALSE	0.03	1.5
2026-01-16	205	0	CALL	0	0	72.82	FALSE	0	0
2026-01-16	210	0.02	CALL	741	4107	58.22	FALSE	0.01	1
2026-01-16	215	0	CALL	0	0	70.18	FALSE	0	0
2026-01-16	220	0.02	CALL	93	6114	66.18	FALSE	0.01	1
2026-01-16	225	0	CALL	0	0	77.03	FALSE	0	0
2026-01-16	230	0.01	CALL	47	4317	69.15	FALSE	0.01	0
2026-01-16	240	0.01	CALL	72	3152	75.88	FALSE	0	0
2026-01-16	250	0.01	CALL	5	4120	82.28	FALSE	0.01	0
2026-01-16	260	0.01	CALL	0	381	112.28	FALSE	0	0
2026-01-16	270	0.01	CALL	0	534	117.94	FALSE	0	0
2026-01-16	280	0.03	CALL	1	721	109.85	FALSE	0.03	0
2026-01-16	290	0.03	CALL	0	896	118.83	FALSE	0	0
2026-01-16	300	0.01	CALL	1	1959	110.18	FALSE	0.01	0
2026-01-16	310	0.01	CALL	52	2425	115.1	FALSE	0	0
2026-01-16	320	0.12	CALL	0	17	151.43	FALSE	0	0
2026-01-16	330	0.75	CALL	0	11	155.38	FALSE	0	0
2026-01-16	340	0.02	CALL	0	11	160.62	FALSE	0	0
2026-01-16	350	0.1	CALL	0	16	165.67	FALSE	0	0
2026-01-16	360	0.01	CALL	6	1325	137.21	FALSE	0.01	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	0.02	PUT	0	417	223.77	FALSE	0	0
2026-01-16	55	0.04	PUT	0	2	222	FALSE	0	0
2026-01-16	60	0.09	PUT	0	8	207.27	FALSE	0	0
2026-01-16	65	0.02	PUT	0	36	197.8	FALSE	0	0
2026-01-16	67.5	0.6	PUT	0	1039	0	FALSE	0	0
2026-01-16	70	0.12	PUT	0	91	182.17	FALSE	0	0
2026-01-16	72.5	0.86	PUT	0	2525	0	FALSE	0	0
2026-01-16	75	0.13	PUT	0	139	167.61	FALSE	0	0
2026-01-16	77.5	1.16	PUT	0	2194	0	FALSE	0	0
2026-01-16	80	0.03	PUT	0	687	155.6	FALSE	0	0
2026-01-16	82.5	1.52	PUT	0	7359	0	FALSE	0	0
2026-01-16	85	0.01	PUT	0	989	142.65	FALSE	0	0
2026-01-16	87.5	2.18	PUT	0	559	0	FALSE	0	0
2026-01-16	90	0.02	PUT	0	3146	118.28	FALSE	0	0
2026-01-16	92.5	2.94	PUT	0	5211	0	FALSE	0	0
2026-01-16	95	0.02	PUT	0	2032	119.99	FALSE	0	0
2026-01-16	97.5	4.1	PUT	0	1360	0	FALSE	0	0
2026-01-16	100	0.02	PUT	0	20318	86.3	FALSE	0	0
2026-01-16	105	0.01	PUT	0	5385	97.08	FALSE	0	0
2026-01-16	110	0.01	PUT	0	7684	83.73	FALSE	0	0
2026-01-16	115	0.01	PUT	4	2326	56.91	FALSE	0.01	0
2026-01-16	120	0.03	PUT	41	7702	55.64	FALSE	-0.01	-0.25
2026-01-16	125	0.05	PUT	56	8194	50.89	FALSE	-0.05	-0.5
2026-01-16	130	0.08	PUT	236	9400	45.74	FALSE	-0.12	-0.6
2026-01-16	135	0.15	PUT	201	10918	41.49	FALSE	-0.35	-0.7
2026-01-16	136	0.18	PUT	4	52	41.05	FALSE	-0.42	-0.7
2026-01-16	137	0.21	PUT	17	329	40.4	FALSE	-0.6	-0.74
2026-01-16	138	0.21	PUT	96	194	38.53	FALSE	-0.68	-0.76
2026-01-16	139	0.26	PUT	102	125	38.32	FALSE	-0.82	-0.76
2026-01-16	140	0.31	PUT	1491	15974	37.83	FALSE	-0.94	-0.75
2026-01-16	141	0.36	PUT	37	79	37.13	FALSE	-1.2	-0.77
2026-01-16	142	0.46	PUT	63	449	37.34	FALSE	-1.36	-0.75
2026-01-16	143	0.49	PUT	73	314	37.17	FALSE	-1.87	-0.79
2026-01-16	144	0.63	PUT	18	89	36.19	FALSE	-2.21	-0.78
2026-01-16	145	0.82	PUT	2073	14778	36.91	FALSE	-2.28	-0.74
2026-01-16	146	0.86	PUT	158	256	36.62	FALSE	-2.74	-0.76
2026-01-16	147	1.2	PUT	421	510	37.04	FALSE	-2.75	-0.7
2026-01-16	148	1.3	PUT	82	394	36.56	FALSE	-3.4	-0.72
2026-01-16	149	1.6	PUT	219	98	36.14	FALSE	1.6	0
2026-01-16	150	1.9	PUT	3384	28223	36.3	FALSE	-4.12	-0.68
2026-01-16	152.5	2.78	PUT	589	201	36.46	FALSE	-5.43	-0.66
2026-01-16	155	3.93	PUT	1055	10193	36.96	FALSE	-5.77	-0.59
2026-01-16	157.5	5.24	PUT	33	25	36.83	TRUE	-6.46	-0.55
2026-01-16	160	6.6	PUT	414	13621	37.84	TRUE	-7.69	-0.54
2026-01-16	162.5	8.19	PUT	677	38	38.42	TRUE	-7.49	-0.48
2026-01-16	165	10.54	PUT	280	11180	37.6	TRUE	-8.16	-0.44
2026-01-16	167.5	11.75	PUT	2	7	39.47	TRUE	11.75	0
2026-01-16	170	14.55	PUT	297	1170	40.02	TRUE	-9.4	-0.39
2026-01-16	172.5	0	PUT	0	0	41.42	TRUE	0	0
2026-01-16	175	19.25	PUT	48	455	42.34	TRUE	-9.68	-0.33
2026-01-16	180	23.86	PUT	32	144	0	TRUE	-10.29	-0.3
2026-01-16	185	38.7	PUT	0	260	0	TRUE	0	0
2026-01-16	190	34.31	PUT	5000	2588	49.79	TRUE	-9.39	-0.21
2026-01-16	195	38.8	PUT	5010	4	0	TRUE	-8.9	-0.19
2026-01-16	200	52.72	PUT	0	18	59.67	TRUE	0	0
2026-01-16	205	0	PUT	0	0	0	TRUE	0	0
2026-01-16	210	59.55	PUT	0	0	69.75	TRUE	0	0
2026-01-16	215	0	PUT	0	0	0	TRUE	0	0
2026-01-16	220	60.5	PUT	0	0	0	TRUE	0	0
2026-01-16	225	0	PUT	0	0	0	TRUE	0	0
2026-01-16	230	68.5	PUT	0	0	95.94	TRUE	0	0
2026-01-16	240	86	PUT	0	0	0	TRUE	0	0
2026-01-16	250	93	PUT	0	0	0	TRUE	0	0
2026-01-16	260	79.99	PUT	0	0	0	TRUE	0	0
2026-01-16	270	99.5	PUT	0	0	120.08	TRUE	0	0
2026-01-16	280	103.1	PUT	0	0	0	TRUE	0	0
2026-01-16	290	111.47	PUT	0	0	0	TRUE	0	0
2026-01-16	300	127.83	PUT	0	0	0	TRUE	0	0
2026-01-16	310	152.45	PUT	0	0	0	TRUE	0	0
2026-01-16	320	0	PUT	0	0	174.46	TRUE	0	0
2026-01-16	330	0	PUT	0	0	0	TRUE	0	0
2026-01-16	340	0	PUT	0	0	0	TRUE	0	0
2026-01-16	350	0	PUT	0	0	0	TRUE	0	0
2026-01-16	360	0	PUT	0	0	0	TRUE	0	0
2026-01-23	80	79.17	CALL	0	4	143.71	TRUE	0	0
2026-01-23	85	0	CALL	0	0	134.76	TRUE	0	0
2026-01-23	90	0	CALL	0	0	123.14	TRUE	0	0
2026-01-23	95	0	CALL	0	0	112.12	TRUE	0	0
2026-01-23	100	0	CALL	0	0	101.62	TRUE	0	0
2026-01-23	105	0	CALL	0	0	94.83	TRUE	0	0
2026-01-23	110	44.64	CALL	1	26	84.97	TRUE	44.64	0
2026-01-23	115	0	CALL	0	0	67.03	TRUE	0	0
2026-01-23	120	32.06	CALL	0	12	67.84	TRUE	0	0
2026-01-23	125	34.65	CALL	0	2	64.92	TRUE	0	0
2026-01-23	130	24	CALL	3	15	51.73	TRUE	24	0
2026-01-23	135	21.5	CALL	46	3	46.65	TRUE	21.5	0
2026-01-23	140	16.9	CALL	128	15	42.96	TRUE	16.9	0
2026-01-23	145	12.44	CALL	199	176	38.43	TRUE	7.04	1.3
2026-01-23	150	9.05	CALL	186	592	36.47	TRUE	5.73	1.73
2026-01-23	155	5.73	CALL	353	436	36.59	TRUE	3.75	1.89
2026-01-23	160	3.7	CALL	599	392	37.57	FALSE	2.65	2.52
2026-01-23	165	2.3	CALL	621	251	38.48	FALSE	1.64	2.48
2026-01-23	170	1.38	CALL	452	881	39.3	FALSE	1.03	2.94
2026-01-23	175	0.86	CALL	489	393	40.83	FALSE	0.55	1.77
2026-01-23	180	0.49	CALL	813	210	41.42	FALSE	0.35	2.5
2026-01-23	185	0.31	CALL	35	142	43.03	FALSE	0.31	0
2026-01-23	190	0.24	CALL	48	68	46.06	FALSE	0.24	0
2026-01-23	195	0.11	CALL	32	106	45.01	FALSE	0.11	0
2026-01-23	200	0.12	CALL	29	8	49.86	FALSE	0.12	0
2026-01-23	205	0.09	CALL	12	6	51.89	FALSE	0.09	0
2026-01-23	210	0.07	CALL	0	7	64.63	FALSE	0	0
2026-01-23	215	0	CALL	0	0	67.41	FALSE	0	0
2026-01-23	220	0.15	CALL	0	7	70.86	FALSE	0	0
2026-01-23	225	0.18	CALL	0	2	73.57	FALSE	0	0
2026-01-23	230	0	CALL	0	0	76.62	FALSE	0	0
2026-01-23	235	0	CALL	0	0	80.13	FALSE	0	0
2026-01-23	240	0	CALL	0	0	82.89	FALSE	0	0
2026-01-23	245	0.06	CALL	0	5	80.54	FALSE	0	0
2026-01-23	250	0	CALL	0	0	89.4	FALSE	0	0
2026-01-23	260	0	CALL	0	0	94.82	FALSE	0	0
2026-01-23	270	0	CALL	0	0	99.84	FALSE	0	0
2026-01-23	280	0	CALL	0	0	105.37	FALSE	0	0
2026-01-23	290	0	CALL	0	0	110.66	FALSE	0	0
2026-01-23	300	0.02	CALL	0	1	114.77	FALSE	0	0
2026-01-23	310	0	CALL	0	0	107	FALSE	0	0
2026-01-23	80	0	PUT	0	0	127.92	FALSE	0	0
2026-01-23	85	0	PUT	0	0	117.3	FALSE	0	0
2026-01-23	90	0	PUT	0	0	107.26	FALSE	0	0
2026-01-23	95	0	PUT	0	0	98.63	FALSE	0	0
2026-01-23	100	0.06	PUT	0	2	89.47	FALSE	0	0
2026-01-23	105	0	PUT	0	0	81.44	FALSE	0	0
2026-01-23	110	0	PUT	0	0	61.77	FALSE	0	0
2026-01-23	115	0.06	PUT	0	15	57.03	FALSE	0	0
2026-01-23	120	0.07	PUT	0	15	51.65	FALSE	0	0
2026-01-23	125	0.06	PUT	10	94	42.07	FALSE	-0.07	-0.54
2026-01-23	130	0.11	PUT	19	414	38.76	FALSE	-0.25	-0.69
2026-01-23	135	0.25	PUT	106	572	36.88	FALSE	-0.67	-0.73
2026-01-23	140	0.55	PUT	474	1180	36.32	FALSE	-1.36	-0.71
2026-01-23	145	1.21	PUT	191	295	34.25	FALSE	-2.51	-0.67
2026-01-23	150	2.6	PUT	42	634	34.95	FALSE	-4	-0.61
2026-01-23	155	4.75	PUT	342	104	35.59	FALSE	4.75	0
2026-01-23	160	7.51	PUT	75	34	35.08	TRUE	-7.24	-0.49
2026-01-23	165	10.93	PUT	2	124	36.99	TRUE	-8.07	-0.42
2026-01-23	170	14.74	PUT	1	74	38.41	TRUE	14.74	0
2026-01-23	175	19.96	PUT	2	9	40.05	TRUE	-6.95	-0.26
2026-01-23	180	29.68	PUT	0	0	40.91	TRUE	0	0
2026-01-23	185	32.68	PUT	5	0	46.23	TRUE	32.68	0
2026-01-23	190	0	PUT	0	0	44.74	TRUE	0	0
2026-01-23	195	0	PUT	0	0	0	TRUE	0	0
2026-01-23	200	0	PUT	0	0	0	TRUE	0	0
2026-01-23	205	0	PUT	0	0	0	TRUE	0	0
2026-01-23	210	0	PUT	0	0	0	TRUE	0	0
2026-01-23	215	0	PUT	0	0	0	TRUE	0	0
2026-01-23	220	0	PUT	0	0	0	TRUE	0	0
2026-01-23	225	0	PUT	0	0	0	TRUE	0	0
2026-01-23	230	0	PUT	0	0	0	TRUE	0	0
2026-01-23	235	0	PUT	0	0	0	TRUE	0	0
2026-01-23	240	0	PUT	0	0	0	TRUE	0	0
2026-01-23	245	0	PUT	0	0	0	TRUE	0	0
2026-01-23	250	0	PUT	0	0	0	TRUE	0	0
2026-01-23	260	0	PUT	0	0	0	TRUE	0	0
2026-01-23	270	0	PUT	0	0	0	TRUE	0	0
2026-01-23	280	0	PUT	0	0	0	TRUE	0	0
2026-01-23	290	0	PUT	0	0	0	TRUE	0	0
2026-01-23	300	0	PUT	0	0	0	TRUE	0	0
2026-01-23	310	0	PUT	0	0	0	TRUE	0	0
2026-01-30	80	68.1	CALL	0	1	129.59	TRUE	0	0
2026-01-30	85	0	CALL	0	0	118.73	TRUE	0	0
2026-01-30	90	0	CALL	0	0	110.64	TRUE	0	0
2026-01-30	95	0	CALL	0	0	100.78	TRUE	0	0
2026-01-30	100	0	CALL	0	0	91.39	TRUE	0	0
2026-01-30	105	0	CALL	0	0	83.26	TRUE	0	0
2026-01-30	110	36.85	CALL	0	4	82.02	TRUE	0	0
2026-01-30	115	0	CALL	0	0	68.28	TRUE	0	0
2026-01-30	120	36.36	CALL	1	4	61.45	TRUE	36.36	0
2026-01-30	125	26.95	CALL	0	1	50.86	TRUE	0	0
2026-01-30	130	21.8	CALL	1	14	45.19	TRUE	21.8	0
2026-01-30	135	21.6	CALL	9	11	41.36	TRUE	8.65	0.67
2026-01-30	140	17.6	CALL	216	40	38.39	TRUE	8.23	0.88
2026-01-30	145	13.35	CALL	79	148	36.9	TRUE	6.85	1.05
2026-01-30	150	10	CALL	182	430	36.71	TRUE	5.9	1.44
2026-01-30	155	6.73	CALL	274	470	37.36	TRUE	4.02	1.48
2026-01-30	160	4.6	CALL	605	448	37.74	FALSE	2.89	1.69
2026-01-30	165	3.05	CALL	569	570	38.21	FALSE	2.06	2.08
2026-01-30	170	2.03	CALL	800	493	39.19	FALSE	1.4	2.22
2026-01-30	175	1.4	CALL	495	304	40.78	FALSE	0.95	2.11
2026-01-30	180	0.9	CALL	842	196	41.44	FALSE	0.63	2.33
2026-01-30	185	0.61	CALL	184	91	42.7	FALSE	0.29	0.91
2026-01-30	190	0.44	CALL	17	55	44.43	FALSE	0.12	0.38
2026-01-30	195	0.32	CALL	8	156	46.04	FALSE	0.32	0
2026-01-30	200	0.23	CALL	39	192	47.4	FALSE	0.23	0
2026-01-30	205	0.12	CALL	1	0	46.42	FALSE	0.12	0
2026-01-30	210	0.06	CALL	0	2	49.25	FALSE	0	0
2026-01-30	215	0	CALL	0	0	56.49	FALSE	0	0
2026-01-30	220	0	CALL	0	0	58.33	FALSE	0	0
2026-01-30	225	0	CALL	0	0	67.08	FALSE	0	0
2026-01-30	230	0	CALL	0	0	69.55	FALSE	0	0
2026-01-30	235	0	CALL	0	0	71.83	FALSE	0	0
2026-01-30	240	0	CALL	0	0	74.4	FALSE	0	0
2026-01-30	245	0	CALL	0	0	76.84	FALSE	0	0
2026-01-30	250	0	CALL	0	0	79.15	FALSE	0	0
2026-01-30	260	0	CALL	0	0	84.02	FALSE	0	0
2026-01-30	270	0	CALL	0	0	89.15	FALSE	0	0
2026-01-30	280	0	CALL	0	0	93.41	FALSE	0	0
2026-01-30	290	0	CALL	0	0	98.06	FALSE	0	0
2026-01-30	300	0	CALL	0	0	101.82	FALSE	0	0
2026-01-30	310	0	CALL	0	0	103.76	FALSE	0	0
2026-01-30	80	0	PUT	0	0	112.95	FALSE	0	0
2026-01-30	85	0	PUT	0	0	103.61	FALSE	0	0
2026-01-30	90	0	PUT	0	0	95.52	FALSE	0	0
2026-01-30	95	0	PUT	0	0	87.75	FALSE	0	0
2026-01-30	100	0.14	PUT	0	33	79.65	FALSE	0	0
2026-01-30	105	0.06	PUT	0	1	60.89	FALSE	0	0
2026-01-30	110	0.08	PUT	0	4	55.47	FALSE	0	0
2026-01-30	115	0	PUT	0	0	60.22	FALSE	0	0
2026-01-30	120	0.16	PUT	17	13	48.5	FALSE	0.02	0.14
2026-01-30	125	0.11	PUT	32	187	39.52	FALSE	-0.11	-0.5
2026-01-30	130	0.23	PUT	143	476	37.89	FALSE	-0.31	-0.57
2026-01-30	135	0.45	PUT	115	650	36.07	FALSE	-0.78	-0.63
2026-01-30	140	0.94	PUT	735	1094	35.36	FALSE	-1.58	-0.63
2026-01-30	145	1.71	PUT	202	289	34.74	FALSE	-2.91	-0.63
2026-01-30	150	3.4	PUT	86	171	35.47	FALSE	-4.11	-0.55
2026-01-30	155	5.45	PUT	100	336	34.91	FALSE	-5.15	-0.49
2026-01-30	160	8.25	PUT	19	159	36.38	TRUE	-6.85	-0.45
2026-01-30	165	19.68	PUT	0	36	36.9	TRUE	0	0
2026-01-30	170	16.85	PUT	27	575	37.82	TRUE	-6.85	-0.29
2026-01-30	175	26.66	PUT	0	74	38.89	TRUE	0	0
2026-01-30	180	24.2	PUT	3	22	39.91	TRUE	-9.8	-0.29
2026-01-30	185	0	PUT	0	0	41.75	TRUE	0	0
2026-01-30	190	0	PUT	0	0	0	TRUE	0	0
2026-01-30	195	41.15	PUT	0	0	0	TRUE	0	0
2026-01-30	200	0	PUT	0	0	0	TRUE	0	0
2026-01-30	205	0	PUT	0	0	0	TRUE	0	0
2026-01-30	210	0	PUT	0	0	0	TRUE	0	0
2026-01-30	215	0	PUT	0	0	0	TRUE	0	0
2026-01-30	220	0	PUT	0	0	0	TRUE	0	0
2026-01-30	225	0	PUT	0	0	0	TRUE	0	0
2026-01-30	230	0	PUT	0	0	0	TRUE	0	0
2026-01-30	235	0	PUT	0	0	0	TRUE	0	0
2026-01-30	240	0	PUT	0	0	0	TRUE	0	0
2026-01-30	245	0	PUT	0	0	0	TRUE	0	0
2026-01-30	250	0	PUT	0	0	0	TRUE	0	0
2026-01-30	260	0	PUT	0	0	0	TRUE	0	0
2026-01-30	270	0	PUT	0	0	0	TRUE	0	0
2026-01-30	280	0	PUT	0	0	0	TRUE	0	0
2026-01-30	290	0	PUT	0	0	0	TRUE	0	0
2026-01-30	300	0	PUT	0	0	0	TRUE	0	0
2026-01-30	310	0	PUT	0	0	0	TRUE	0	0
2026-02-06	80	0	CALL	0	0	116.78	TRUE	0	0
2026-02-06	85	0	CALL	0	0	108.94	TRUE	0	0
2026-02-06	90	0	CALL	0	0	100.43	TRUE	0	0
2026-02-06	95	0	CALL	0	0	93.06	TRUE	0	0
2026-02-06	100	0	CALL	0	0	83.67	TRUE	0	0
2026-02-06	105	0	CALL	0	0	76.82	TRUE	0	0
2026-02-06	110	0	CALL	0	0	68.84	TRUE	0	0
2026-02-06	115	0	CALL	0	0	62.83	TRUE	0	0
2026-02-06	120	33.89	CALL	10	0	55.76	TRUE	33.89	0
2026-02-06	125	22.5	CALL	0	1	52.51	TRUE	0	0
2026-02-06	130	26.81	CALL	35	0	46.76	TRUE	26.81	0
2026-02-06	135	22.19	CALL	10	0	43.31	TRUE	22.19	0
2026-02-06	140	16	CALL	22	10	45.06	TRUE	6.2	0.63
2026-02-06	145	13.55	CALL	5	70	37.03	TRUE	6.7	0.98
2026-02-06	150	10.42	CALL	96	190	38.16	TRUE	5.52	1.13
2026-02-06	155	7	CALL	220	38	34.62	TRUE	3.7	1.12
2026-02-06	160	5.4	CALL	213	127	37.85	FALSE	3.07	1.32
2026-02-06	165	3.84	CALL	290	29	38.61	FALSE	2.39	1.65
2026-02-06	170	2.6	CALL	249	140	38.75	FALSE	1.6	1.6
2026-02-06	175	1.92	CALL	56	87	40.51	FALSE	1.26	1.91
2026-02-06	180	1.31	CALL	143	22	41.07	FALSE	0.86	1.91
2026-02-06	185	0.87	CALL	68	2	41.43	FALSE	0.87	0
2026-02-06	190	0.69	CALL	79	17	43.59	FALSE	0.69	0
2026-02-06	195	0.54	CALL	10	0	45.38	FALSE	0.54	0
2026-02-06	200	0.35	CALL	23	0	45.38	FALSE	0.35	0
2026-02-06	205	0	CALL	0	0	47.23	FALSE	0	0
2026-02-06	210	0.3	CALL	1	0	48.34	FALSE	0.3	0
2026-02-06	215	0	CALL	0	0	49.47	FALSE	0	0
2026-02-06	220	0	CALL	0	0	61.91	FALSE	0	0
2026-02-06	225	0	CALL	0	0	63.58	FALSE	0	0
2026-02-06	230	0	CALL	0	0	65.49	FALSE	0	0
2026-02-06	235	0	CALL	0	0	67.16	FALSE	0	0
2026-02-06	240	0	CALL	0	0	69.27	FALSE	0	0
2026-02-06	245	0	CALL	0	0	71.24	FALSE	0	0
2026-02-06	250	0	CALL	0	0	73.07	FALSE	0	0
2026-02-06	260	0.12	CALL	0	5	76.73	FALSE	0	0
2026-02-06	270	0	CALL	0	0	80.92	FALSE	0	0
2026-02-06	280	0	CALL	0	0	84.31	FALSE	0	0
2026-02-06	290	0	CALL	0	0	87.93	FALSE	0	0
2026-02-06	300	0	CALL	0	0	91.32	FALSE	0	0
2026-02-06	80	0	PUT	0	0	100.7	FALSE	0	0
2026-02-06	85	0	PUT	0	0	93.09	FALSE	0	0
2026-02-06	90	0	PUT	0	0	85.81	FALSE	0	0
2026-02-06	95	0	PUT	0	0	78.82	FALSE	0	0
2026-02-06	100	0.16	PUT	0	1	72.57	FALSE	0	0
2026-02-06	105	0	PUT	0	0	67.27	FALSE	0	0
2026-02-06	110	0	PUT	0	0	61.82	FALSE	0	0
2026-02-06	115	0	PUT	0	0	44.59	FALSE	0	0
2026-02-06	120	0.25	PUT	0	5	41.89	FALSE	0	0
2026-02-06	125	0.29	PUT	2	9	39.34	FALSE	-0.13	-0.31
2026-02-06	130	0.36	PUT	124	234	36.92	FALSE	-0.55	-0.6
2026-02-06	135	0.67	PUT	35	259	35.51	FALSE	-1.08	-0.62
2026-02-06	140	1.3	PUT	135	556	35.09	FALSE	-1.89	-0.59
2026-02-06	145	2.5	PUT	22	82	35.91	FALSE	-2.67	-0.52
2026-02-06	150	3.88	PUT	21	70	36.03	FALSE	-4.37	-0.53
2026-02-06	155	6	PUT	62	7	34.14	FALSE	6	0
2026-02-06	160	9	PUT	3	3	35.27	TRUE	9	0
2026-02-06	165	12.19	PUT	3	1	34.37	TRUE	12.19	0
2026-02-06	170	18.61	PUT	20	12	41.26	TRUE	18.61	0
2026-02-06	175	0	PUT	0	0	32.59	TRUE	0	0
2026-02-06	180	25.15	PUT	2	2	38.8	TRUE	-8.35	-0.25
2026-02-06	185	0	PUT	0	0	38.51	TRUE	0	0
2026-02-06	190	0	PUT	0	0	34.08	TRUE	0	0
2026-02-06	195	0	PUT	0	0	36.63	TRUE	0	0
2026-02-06	200	0	PUT	0	0	0	TRUE	0	0
2026-02-06	205	0	PUT	0	0	0	TRUE	0	0
2026-02-06	210	0	PUT	0	0	0	TRUE	0	0
2026-02-06	215	0	PUT	0	0	0	TRUE	0	0
2026-02-06	220	0	PUT	0	0	0	TRUE	0	0
2026-02-06	225	0	PUT	0	0	0	TRUE	0	0
2026-02-06	230	0	PUT	0	0	0	TRUE	0	0
2026-02-06	235	0	PUT	0	0	0	TRUE	0	0
2026-02-06	240	0	PUT	0	0	0	TRUE	0	0
2026-02-06	245	0	PUT	0	0	0	TRUE	0	0
2026-02-06	250	0	PUT	0	0	0	TRUE	0	0
2026-02-06	260	0	PUT	0	0	0	TRUE	0	0
2026-02-06	270	0	PUT	0	0	0	TRUE	0	0
2026-02-06	280	0	PUT	0	0	0	TRUE	0	0
2026-02-06	290	0	PUT	0	0	0	TRUE	0	0
2026-02-06	300	0	PUT	0	0	0	TRUE	0	0
2026-02-13	80	0	CALL	0	0	110.32	TRUE	0	0
2026-02-13	85	0	CALL	0	0	101.08	TRUE	0	0
2026-02-13	90	0	CALL	0	0	94.59	TRUE	0	0
2026-02-13	95	0	CALL	0	0	84.78	TRUE	0	0
2026-02-13	100	0	CALL	0	0	78.79	TRUE	0	0
2026-02-13	105	0	CALL	0	0	71.08	TRUE	0	0
2026-02-13	110	0	CALL	0	0	64.75	TRUE	0	0
2026-02-13	115	0	CALL	0	0	59.43	TRUE	0	0
2026-02-13	120	0	CALL	0	0	53.55	TRUE	0	0
2026-02-13	125	0	CALL	0	0	50.94	TRUE	0	0
2026-02-13	130	0	CALL	0	0	46.73	TRUE	0	0
2026-02-13	135	20.15	CALL	1	1	42.52	TRUE	5.65	0.39
2026-02-13	140	18.4	CALL	303	1	41.09	TRUE	7.82	0.74
2026-02-13	145	13.42	CALL	4	0	40.45	TRUE	13.42	0
2026-02-13	150	11	CALL	16	0	37.67	TRUE	11	0
2026-02-13	155	8.94	CALL	63	3	40.85	TRUE	4.74	1.13
2026-02-13	160	6.68	CALL	21	13	40.63	FALSE	3.83	1.34
2026-02-13	165	4.94	CALL	61	1	40.8	FALSE	2.79	1.3
2026-02-13	170	3.67	CALL	62	34	41.44	FALSE	2.36	1.8
2026-02-13	175	2.45	CALL	76	0	40.44	FALSE	2.45	0
2026-02-13	180	2	CALL	39	0	42.84	FALSE	2	0
2026-02-13	185	1.55	CALL	5	0	44.23	FALSE	1.55	0
2026-02-13	190	1.1	CALL	5	0	44.44	FALSE	1.1	0
2026-02-13	195	0	CALL	0	0	62.44	FALSE	0	0
2026-02-13	200	0.67	CALL	13	0	46.91	FALSE	0.67	0
2026-02-13	205	0	CALL	0	0	57.57	FALSE	0	0
2026-02-13	210	0	CALL	0	0	72.8	FALSE	0	0
2026-02-13	215	0	CALL	0	0	76.2	FALSE	0	0
2026-02-13	220	0	CALL	0	0	79.43	FALSE	0	0
2026-02-13	225	0	CALL	0	0	82.69	FALSE	0	0
2026-02-13	230	0	CALL	0	0	85.91	FALSE	0	0
2026-02-13	235	0	CALL	0	0	89.01	FALSE	0	0
2026-02-13	240	0	CALL	0	0	91.99	FALSE	0	0
2026-02-13	245	0	CALL	0	0	94.97	FALSE	0	0
2026-02-13	250	0	CALL	0	0	97.96	FALSE	0	0
2026-02-13	260	0	CALL	0	0	103.46	FALSE	0	0
2026-02-13	270	0	CALL	0	0	108.87	FALSE	0	0
2026-02-13	280	0	CALL	0	0	113.88	FALSE	0	0
2026-02-13	290	0	CALL	0	0	88.07	FALSE	0	0
2026-02-13	80	0	PUT	0	0	146.25	FALSE	0	0
2026-02-13	85	0	PUT	0	0	135.08	FALSE	0	0
2026-02-13	90	0	PUT	0	0	124.52	FALSE	0	0
2026-02-13	95	0	PUT	0	0	114.5	FALSE	0	0
2026-02-13	100	0	PUT	0	0	105.07	FALSE	0	0
2026-02-13	105	0	PUT	0	0	96.04	FALSE	0	0
2026-02-13	110	0	PUT	0	0	87.56	FALSE	0	0
2026-02-13	115	0	PUT	0	0	79.33	FALSE	0	0
2026-02-13	120	0.35	PUT	0	1	71.7	FALSE	0	0
2026-02-13	125	0	PUT	0	0	64.71	FALSE	0	0
2026-02-13	130	0.52	PUT	1	3	36.46	FALSE	-0.56	-0.52
2026-02-13	135	1.05	PUT	14	10	36.66	FALSE	-0.28	-0.21
2026-02-13	140	1.8	PUT	334	14	35.99	FALSE	-1.91	-0.51
2026-02-13	145	2.95	PUT	38	6	35.51	FALSE	-2.75	-0.48
2026-02-13	150	4.9	PUT	45	5	36.78	FALSE	-2.96	-0.38
2026-02-13	155	7.2	PUT	5	5	36.99	FALSE	-4.96	-0.41
2026-02-13	160	15.88	PUT	0	4	36.87	TRUE	0	0
2026-02-13	165	0	PUT	0	0	37.2	TRUE	0	0
2026-02-13	170	0	PUT	0	0	37.75	TRUE	0	0
2026-02-13	175	20.8	PUT	1	0	35.79	TRUE	20.8	0
2026-02-13	180	34.05	PUT	0	4	39.18	TRUE	0	0
2026-02-13	185	0	PUT	0	0	39.82	TRUE	0	0
2026-02-13	190	0	PUT	0	0	39.25	TRUE	0	0
2026-02-13	195	0	PUT	0	0	32.6	TRUE	0	0
2026-02-13	200	0	PUT	0	0	0	TRUE	0	0
2026-02-13	205	0	PUT	0	0	0	TRUE	0	0
2026-02-13	210	0	PUT	0	0	0	TRUE	0	0
2026-02-13	215	0	PUT	0	0	0	TRUE	0	0
2026-02-13	220	0	PUT	0	0	0	TRUE	0	0
2026-02-13	225	0	PUT	0	0	0	TRUE	0	0
2026-02-13	230	0	PUT	0	0	0	TRUE	0	0
2026-02-13	235	0	PUT	0	0	0	TRUE	0	0
2026-02-13	240	0	PUT	0	0	0	TRUE	0	0
2026-02-13	245	0	PUT	0	0	0	TRUE	0	0
2026-02-13	250	0	PUT	0	0	0	TRUE	0	0
2026-02-13	260	0	PUT	0	0	0	TRUE	0	0
2026-02-13	270	0	PUT	0	0	0	TRUE	0	0
2026-02-13	280	0	PUT	0	0	0	TRUE	0	0
2026-02-13	290	0	PUT	0	0	0	TRUE	0	0
2026-02-20	50	78.8	CALL	0	1	163.02	TRUE	0	0
2026-02-20	55	0	CALL	0	0	150.96	TRUE	0	0
2026-02-20	60	0	CALL	0	0	138.78	TRUE	0	0
2026-02-20	65	116.9	CALL	0	1	129.72	TRUE	0	0
2026-02-20	70	0	CALL	0	0	120.23	TRUE	0	0
2026-02-20	75	87	CALL	0	3	111.34	TRUE	0	0
2026-02-20	80	68.62	CALL	0	15	101.35	TRUE	0	0
2026-02-20	85	97	CALL	0	51	95.05	TRUE	0	0
2026-02-20	90	72	CALL	0	13	88.17	TRUE	0	0
2026-02-20	95	57.23	CALL	0	18	80.9	TRUE	0	0
2026-02-20	100	54.9	CALL	100	294	75.01	TRUE	54.9	0
2026-02-20	105	43.75	CALL	0	107	71.45	TRUE	0	0
2026-02-20	110	39.64	CALL	0	169	65	TRUE	0	0
2026-02-20	115	41.01	CALL	2	267	43.14	TRUE	41.01	0
2026-02-20	120	37.32	CALL	18	494	58.4	TRUE	10.06	0.37
2026-02-20	125	32.13	CALL	56	419	49.23	TRUE	32.13	0
2026-02-20	130	27.15	CALL	93	1244	42.56	TRUE	8.55	0.46
2026-02-20	135	22.7	CALL	117	1865	40.35	TRUE	8	0.54
2026-02-20	140	19.25	CALL	86	1087	40.38	TRUE	7.75	0.67
2026-02-20	145	15.05	CALL	80	1752	39.15	TRUE	6.15	0.69
2026-02-20	150	12	CALL	1865	6146	39.48	TRUE	5.3	0.79
2026-02-20	155	9.5	CALL	1202	6247	40.2	TRUE	4.55	0.92
2026-02-20	160	7.5	CALL	1635	10125	40.38	FALSE	3.9	1.08
2026-02-20	165	5.65	CALL	849	6278	40.99	FALSE	3.01	1.14
2026-02-20	170	4.29	CALL	8366	6238	41.42	FALSE	2.46	1.34
2026-02-20	175	3.25	CALL	2013	3660	41.98	FALSE	1.89	1.39
2026-02-20	180	2.5	CALL	5015	3267	42.85	FALSE	1.49	1.48
2026-02-20	185	1.9	CALL	1390	2299	43.52	FALSE	1.16	1.57
2026-02-20	190	1.47	CALL	1903	2292	44.41	FALSE	0.9	1.58
2026-02-20	195	1.08	CALL	60	1543	44.66	FALSE	0.67	1.63
2026-02-20	200	0.88	CALL	1435	9712	46.02	FALSE	0.54	1.59
2026-02-20	210	0.57	CALL	173	1281	48.14	FALSE	0.38	2
2026-02-20	220	0.37	CALL	4691	8716	49.94	FALSE	0.24	1.85
2026-02-20	230	0.27	CALL	35	2045	52.39	FALSE	0.12	0.8
2026-02-20	240	0.14	CALL	188	1705	52.05	FALSE	0.14	0
2026-02-20	250	0.07	CALL	254	4471	51.67	FALSE	0.02	0.4
2026-02-20	260	0.05	CALL	3	209	53.36	FALSE	0.05	0
2026-02-20	270	0.03	CALL	0	361	63.81	FALSE	0	0
2026-02-20	280	0.05	CALL	0	121	70.91	FALSE	0	0
2026-02-20	290	0.01	CALL	0	205	73.97	FALSE	0	0
2026-02-20	300	0.01	CALL	0	315	76.82	FALSE	0	0
2026-02-20	310	0.03	CALL	0	879	69.65	FALSE	0	0
2026-02-20	320	0.16	CALL	0	8	82.55	FALSE	0	0
2026-02-20	330	0.6	CALL	0	8	84.92	FALSE	0	0
2026-02-20	340	0.3	CALL	0	1	87.74	FALSE	0	0
2026-02-20	350	0.02	CALL	1	37	73.16	FALSE	0.02	0
2026-02-20	360	0.01	CALL	0	63	91.78	FALSE	0	0
2026-02-20	50	0.01	PUT	0	668	133.3	FALSE	0	0
2026-02-20	55	0.01	PUT	0	8	123.86	FALSE	0	0
2026-02-20	60	0.01	PUT	0	82	114.11	FALSE	0	0
2026-02-20	65	0.36	PUT	0	4	105.16	FALSE	0	0
2026-02-20	70	0.09	PUT	0	33	91.62	FALSE	0	0
2026-02-20	75	0.05	PUT	0	615	90.77	FALSE	0	0
2026-02-20	80	0.46	PUT	0	2615	83.43	FALSE	0	0
2026-02-20	85	0.65	PUT	0	548	77.18	FALSE	0	0
2026-02-20	90	0.07	PUT	0	118	71.18	FALSE	0	0
2026-02-20	95	0.06	PUT	0	194	65.91	FALSE	0	0
2026-02-20	100	0.05	PUT	0	943	61.14	FALSE	0	0
2026-02-20	105	0.07	PUT	0	1115	51.73	FALSE	0	0
2026-02-20	110	0.09	PUT	1	1225	43.09	FALSE	-0.06	-0.4
2026-02-20	115	0.14	PUT	18	569	40.71	FALSE	-0.15	-0.52
2026-02-20	120	0.22	PUT	129	1207	40.1	FALSE	-0.29	-0.57
2026-02-20	125	0.42	PUT	55	835	38.67	FALSE	-0.49	-0.54
2026-02-20	130	0.79	PUT	143	2773	37.32	FALSE	-0.84	-0.52
2026-02-20	135	1.4	PUT	336	3025	37.08	FALSE	-1.4	-0.5
2026-02-20	140	2.34	PUT	297	3521	36.96	FALSE	-1.92	-0.45
2026-02-20	145	3.8	PUT	325	3767	37.51	FALSE	-2.9	-0.43
2026-02-20	150	5.57	PUT	1181	7757	37.26	FALSE	-3.64	-0.4
2026-02-20	155	7.95	PUT	72	2870	37.64	FALSE	-4.65	-0.37
2026-02-20	160	10.37	PUT	94	4882	38.11	TRUE	-6.14	-0.37
2026-02-20	165	13.95	PUT	107	4372	37.73	TRUE	-6.5	-0.32
2026-02-20	170	17.2	PUT	11	1227	39.01	TRUE	-8.02	-0.32
2026-02-20	175	21.22	PUT	7	1160	39.53	TRUE	-8.23	-0.28
2026-02-20	180	25.49	PUT	7	719	40.06	TRUE	-8.86	-0.26
2026-02-20	185	33	PUT	1	708	40.65	TRUE	33	0
2026-02-20	190	37.3	PUT	1	244	41.23	TRUE	-7.1	-0.16
2026-02-20	195	47.11	PUT	0	15	41.69	TRUE	0	0
2026-02-20	200	45.5	PUT	2	23	52.99	TRUE	-8.5	-0.16
2026-02-20	210	55.8	PUT	0	0	0	TRUE	0	0
2026-02-20	220	63.5	PUT	0	0	48.72	TRUE	0	0
2026-02-20	230	80.4	PUT	0	0	55.03	TRUE	0	0
2026-02-20	240	0	PUT	0	0	56.84	TRUE	0	0
2026-02-20	250	75.5	PUT	0	0	59.58	TRUE	0	0
2026-02-20	260	96.15	PUT	0	0	64.06	TRUE	0	0
2026-02-20	270	94.1	PUT	0	0	74.22	TRUE	0	0
2026-02-20	280	0	PUT	0	0	0	TRUE	0	0
2026-02-20	290	119.4	PUT	0	0	0	TRUE	0	0
2026-02-20	300	0	PUT	0	0	0	TRUE	0	0
2026-02-20	310	119.55	PUT	0	0	0	TRUE	0	0
2026-02-20	320	151.56	PUT	0	0	0	TRUE	0	0
2026-02-20	330	0	PUT	0	0	0	TRUE	0	0
2026-02-20	340	0	PUT	0	0	94.53	TRUE	0	0
2026-02-20	350	0	PUT	0	0	97.81	TRUE	0	0
2026-02-20	360	0	PUT	0	0	103.36	TRUE	0	0
2026-03-20	10	0	CALL	0	0	0	TRUE	0	0
2026-03-20	20	0	CALL	0	0	0	TRUE	0	0
2026-03-20	30	84.35	CALL	0	1	0	TRUE	0	0
2026-03-20	40	0	CALL	0	0	0	TRUE	0	0
2026-03-20	42.5	78.75	CALL	0	42	0	TRUE	0	0
2026-03-20	45	0	CALL	0	12	0	TRUE	0	0
2026-03-20	47.5	0	CALL	0	0	0	TRUE	0	0
2026-03-20	50	73.98	CALL	0	6	138.53	TRUE	0	0
2026-03-20	55	0	CALL	0	0	127.18	TRUE	0	0
2026-03-20	60	121.3	CALL	0	1	119.83	TRUE	0	0
2026-03-20	65	42	CALL	0	2	110.22	TRUE	0	0
2026-03-20	70	89	CALL	0	5	103.75	TRUE	0	0
2026-03-20	75	48.52	CALL	0	7	96.45	TRUE	0	0
2026-03-20	77.5	38.8	CALL	0	38	0	TRUE	0	0
2026-03-20	80	73.44	CALL	0	203	89.55	TRUE	0	0
2026-03-20	82.5	36.2	CALL	0	39	0	TRUE	0	0
2026-03-20	85	76	CALL	0	25	79.19	TRUE	0	0
2026-03-20	87.5	38.92	CALL	0	22	0	TRUE	0	0
2026-03-20	90	67.1	CALL	1	21	82.37	TRUE	10.1	0.18
2026-03-20	92.5	29.85	CALL	0	64	0	TRUE	0	0
2026-03-20	95	60.2	CALL	100	136	72.54	TRUE	60.2	0
2026-03-20	97.5	29.3	CALL	0	57	0	TRUE	0	0
2026-03-20	100	47.53	CALL	0	227	64.22	TRUE	0	0
2026-03-20	105	51.59	CALL	7	99	55.41	TRUE	51.59	0
2026-03-20	110	47.4	CALL	105	730	58.95	TRUE	47.4	0
2026-03-20	115	34.15	CALL	0	887	51.35	TRUE	0	0
2026-03-20	120	38	CALL	10	4686	51.64	TRUE	9.8	0.35
2026-03-20	125	33.18	CALL	81	440	46.73	TRUE	8.95	0.37
2026-03-20	130	29.1	CALL	170	3872	43.35	TRUE	8.5	0.41
2026-03-20	135	25.25	CALL	108	6607	42.77	TRUE	8.25	0.49
2026-03-20	140	21	CALL	168	2638	41.99	TRUE	6.95	0.49
2026-03-20	145	17.9	CALL	100	2942	42.46	TRUE	6.36	0.55
2026-03-20	150	15.06	CALL	2184	5951	42.57	TRUE	5.71	0.61
2026-03-20	155	12.4	CALL	641	4923	42.11	TRUE	4.95	0.66
2026-03-20	160	10.3	CALL	1664	10589	42.48	FALSE	4.2	0.69
2026-03-20	165	8.3	CALL	548	11487	42.72	FALSE	3.44	0.71
2026-03-20	170	7	CALL	996	8281	43.22	FALSE	3.2	0.84
2026-03-20	175	5.72	CALL	335	11010	43.52	FALSE	2.64	0.86
2026-03-20	180	4.65	CALL	1082	13639	43.8	FALSE	2.18	0.88
2026-03-20	185	3.87	CALL	447	2906	44.55	FALSE	1.93	0.99
2026-03-20	190	3.15	CALL	1655	4529	44.89	FALSE	1.57	0.99
2026-03-20	195	2.59	CALL	1092	7542	45.39	FALSE	1.33	1.06
2026-03-20	200	2.15	CALL	2785	31841	46.01	FALSE	1.08	1.01
2026-03-20	210	1.41	CALL	395	6044	46.54	FALSE	0.75	1.14
2026-03-20	220	1	CALL	616	16341	47.87	FALSE	0.53	1.13
2026-03-20	230	0.75	CALL	212	17979	49.54	FALSE	0.47	1.68
2026-03-20	240	0.46	CALL	13	1815	52	FALSE	0.22	0.92
2026-03-20	250	0.3	CALL	40	11116	52.07	FALSE	0.13	0.76
2026-03-20	260	0.25	CALL	24	1002	51.52	FALSE	0.11	0.79
2026-03-20	270	0.12	CALL	0	741	53.19	FALSE	0	0
2026-03-20	280	0.09	CALL	0	482	59.91	FALSE	0	0
2026-03-20	290	0.08	CALL	0	38	53.02	FALSE	0	0
2026-03-20	300	0.07	CALL	22	4771	54.35	FALSE	0.03	0.75
2026-03-20	310	0.04	CALL	0	472	55.79	FALSE	0	0
2026-03-20	320	0.33	CALL	0	107	59.77	FALSE	0	0
2026-03-20	330	0.02	CALL	2	7	54.33	FALSE	-0.03	-0.6
2026-03-20	340	0.09	CALL	0	8	72.67	FALSE	0	0
2026-03-20	350	0.03	CALL	10	357	60.17	FALSE	0.03	0
2026-03-20	360	0.03	CALL	1	80	62	FALSE	0.03	0
2026-03-20	10	0	PUT	0	1	0	FALSE	0	0
2026-03-20	20	0.14	PUT	0	1	0	FALSE	0	0
2026-03-20	30	0.15	PUT	0	1	0	FALSE	0	0
2026-03-20	40	0	PUT	0	1	0	FALSE	0	0
2026-03-20	42.5	0	PUT	0	0	0	FALSE	0	0
2026-03-20	45	0	PUT	0	11	0	FALSE	0	0
2026-03-20	47.5	0	PUT	0	9	0	FALSE	0	0
2026-03-20	50	0.01	PUT	0	18	116.41	FALSE	0	0
2026-03-20	55	0.08	PUT	0	8	101.84	FALSE	0	0
2026-03-20	60	0.04	PUT	0	4	99.92	FALSE	0	0
2026-03-20	65	0.11	PUT	0	4	92.65	FALSE	0	0
2026-03-20	70	0.01	PUT	0	44	77.79	FALSE	0	0
2026-03-20	75	0.1	PUT	0	7920	79.54	FALSE	0	0
2026-03-20	77.5	1.65	PUT	0	21	0	FALSE	0	0
2026-03-20	80	0.06	PUT	0	359	73.93	FALSE	0	0
2026-03-20	82.5	2.3	PUT	0	62	0	FALSE	0	0
2026-03-20	85	0.06	PUT	0	2914	49.84	FALSE	0	0
2026-03-20	87.5	3	PUT	0	1118	0	FALSE	0	0
2026-03-20	90	0.07	PUT	0	7476	51.6	FALSE	0	0
2026-03-20	92.5	4	PUT	0	1083	0	FALSE	0	0
2026-03-20	95	0.1	PUT	0	2225	46.29	FALSE	0	0
2026-03-20	97.5	5.25	PUT	0	152	0	FALSE	0	0
2026-03-20	100	0.2	PUT	0	5277	43.73	FALSE	0	0
2026-03-20	105	0.21	PUT	2	2561	43.36	FALSE	-0.07	-0.25
2026-03-20	110	0.29	PUT	5	7917	41.03	FALSE	0.29	0
2026-03-20	115	0.43	PUT	66	10403	39.3	FALSE	-0.26	-0.38
2026-03-20	120	0.65	PUT	105	31441	37.85	FALSE	-0.53	-0.45
2026-03-20	125	1.04	PUT	220	22610	37.92	FALSE	-0.88	-0.46
2026-03-20	130	1.68	PUT	358	72406	37.86	FALSE	-1.3	-0.44
2026-03-20	135	2.72	PUT	140	12760	38.45	FALSE	-1.93	-0.42
2026-03-20	140	4.2	PUT	141	62455	38.5	FALSE	-2.45	-0.37
2026-03-20	145	5.69	PUT	117	56713	39.18	FALSE	-3.21	-0.36
2026-03-20	150	8	PUT	604	12675	38.94	FALSE	-3.8	-0.32
2026-03-20	155	10.1	PUT	227	4185	39.29	FALSE	-5.05	-0.33
2026-03-20	160	12.92	PUT	99	7453	39.51	TRUE	-5.18	-0.29
2026-03-20	165	16.03	PUT	31	5547	39.68	TRUE	-6.07	-0.27
2026-03-20	170	19.65	PUT	7	3698	40.12	TRUE	19.65	0
2026-03-20	175	30.28	PUT	0	4378	40.21	TRUE	0	0
2026-03-20	180	26.7	PUT	4	4053	40.67	TRUE	-8.39	-0.24
2026-03-20	185	38.2	PUT	0	653	40.94	TRUE	0	0
2026-03-20	190	39.9	PUT	0	274	41.27	TRUE	0	0
2026-03-20	195	47.7	PUT	0	2066	41.69	TRUE	0	0
2026-03-20	200	53.87	PUT	0	323	42.27	TRUE	0	0
2026-03-20	210	56.37	PUT	1	9	43.11	TRUE	56.37	0
2026-03-20	220	72.2	PUT	0	3	43.01	TRUE	0	0
2026-03-20	230	77.45	PUT	0	1	0	TRUE	0	0
2026-03-20	240	89.3	PUT	0	0	0	TRUE	0	0
2026-03-20	250	96.95	PUT	0	0	0	TRUE	0	0
2026-03-20	260	0	PUT	0	0	0	TRUE	0	0
2026-03-20	270	0	PUT	0	0	0	TRUE	0	0
2026-03-20	280	110	PUT	0	0	0	TRUE	0	0
2026-03-20	290	118.55	PUT	0	0	0	TRUE	0	0
2026-03-20	300	138.15	PUT	0	0	0	TRUE	0	0
2026-03-20	310	133.75	PUT	0	0	0	TRUE	0	0
2026-03-20	320	0	PUT	0	0	0	TRUE	0	0
2026-03-20	330	0	PUT	0	0	0	TRUE	0	0
2026-03-20	340	0	PUT	0	0	0	TRUE	0	0
2026-03-20	350	0	PUT	0	0	0	TRUE	0	0
2026-03-20	360	0	PUT	0	0	0	TRUE	0	0
2026-04-17	22.5	0	CALL	0	0	202.22	TRUE	0	0
2026-04-17	25	0	CALL	0	0	190.54	TRUE	0	0
2026-04-17	30	0	CALL	0	0	172.83	TRUE	0	0
2026-04-17	35	0	CALL	0	0	158.99	TRUE	0	0
2026-04-17	40	0	CALL	0	0	147	TRUE	0	0
2026-04-17	45	0	CALL	0	0	134.98	TRUE	0	0
2026-04-17	50	0	CALL	0	0	124.3	TRUE	0	0
2026-04-17	55	0	CALL	0	0	116.46	TRUE	0	0
2026-04-17	60	100.5	CALL	0	3	108.65	TRUE	0	0
2026-04-17	65	0	CALL	0	0	101.38	TRUE	0	0
2026-04-17	70	92.7	CALL	0	1	94.15	TRUE	0	0
2026-04-17	75	61.57	CALL	0	2	87.38	TRUE	0	0
2026-04-17	80	67	CALL	0	5	81.36	TRUE	0	0
2026-04-17	85	76.7	CALL	0	1	75.62	TRUE	0	0
2026-04-17	90	61.52	CALL	0	10	70.12	TRUE	0	0
2026-04-17	95	58.9	CALL	0	8	65.39	TRUE	0	0
2026-04-17	100	51.95	CALL	0	33	60.98	TRUE	0	0
2026-04-17	105	48.5	CALL	0	21	59.17	TRUE	0	0
2026-04-17	110	44.95	CALL	1	28	50.81	TRUE	44.95	0
2026-04-17	115	39.97	CALL	0	10	49.5	TRUE	0	0
2026-04-17	120	38.48	CALL	5	51	47.05	TRUE	38.48	0
2026-04-17	125	34.35	CALL	21	110	44.65	TRUE	8.95	0.35
2026-04-17	130	30.13	CALL	26	173	44.14	TRUE	8.42	0.39
2026-04-17	135	26.77	CALL	11	63	42.77	TRUE	8.37	0.45
2026-04-17	140	23.15	CALL	104	150	42.24	TRUE	7.55	0.48
2026-04-17	145	19.93	CALL	25	203	41.91	TRUE	6.88	0.53
2026-04-17	150	16.75	CALL	133	2925	41.64	TRUE	5.65	0.51
2026-04-17	155	14.2	CALL	98	332	41.4	TRUE	4.95	0.54
2026-04-17	160	12.3	CALL	208	2464	42.28	FALSE	4.85	0.65
2026-04-17	165	10.3	CALL	650	1695	42.03	FALSE	4.14	0.67
2026-04-17	170	8.8	CALL	208	2569	41.93	FALSE	3.78	0.75
2026-04-17	175	7.4	CALL	212	1503	42.71	FALSE	3.25	0.78
2026-04-17	180	6.25	CALL	519	3998	43.02	FALSE	2.8	0.81
2026-04-17	185	5.3	CALL	138	2696	43.44	FALSE	2.33	0.78
2026-04-17	190	4.45	CALL	156	1196	43.67	FALSE	2.07	0.87
2026-04-17	195	3.73	CALL	14	1021	43.9	FALSE	1.75	0.88
2026-04-17	200	3.15	CALL	802	1854	44.25	FALSE	1.47	0.88
2026-04-17	210	2.33	CALL	711	890	45.38	FALSE	1.14	0.96
2026-04-17	220	1.58	CALL	186	3257	45.99	FALSE	0.72	0.84
2026-04-17	230	1.18	CALL	238	332	46.9	FALSE	1.18	0
2026-04-17	240	0.87	CALL	5	239	47.74	FALSE	0.87	0
2026-04-17	250	0.6	CALL	1003	3967	48.77	FALSE	0.27	0.82
2026-04-17	260	0.5	CALL	17	45	48.86	FALSE	0.5	0
2026-04-17	270	0.2	CALL	0	35	50.43	FALSE	0	0
2026-04-17	280	0.24	CALL	1	207	52.83	FALSE	0.24	0
2026-04-17	290	0.12	CALL	0	396	51.92	FALSE	0	0
2026-04-17	300	0.17	CALL	10	502	51.38	FALSE	0.17	0
2026-04-17	310	0.13	CALL	2	388	51.85	FALSE	0.13	0
2026-04-17	320	1.16	CALL	0	16	53.63	FALSE	0	0
2026-04-17	330	1.91	CALL	0	20	58.56	FALSE	0	0
2026-04-17	340	1.79	CALL	0	4	59.52	FALSE	0	0
2026-04-17	350	0.34	CALL	0	13	60.72	FALSE	0	0
2026-04-17	360	0.01	CALL	0	494	62.02	FALSE	0	0
2026-04-17	22.5	0.01	PUT	0	285	157.98	FALSE	0	0
2026-04-17	25	0	PUT	0	0	146.9	FALSE	0	0
2026-04-17	30	0	PUT	0	0	132.32	FALSE	0	0
2026-04-17	35	0	PUT	0	0	121.14	FALSE	0	0
2026-04-17	40	0.04	PUT	0	232	111.49	FALSE	0	0
2026-04-17	45	0	PUT	0	0	102.19	FALSE	0	0
2026-04-17	50	0	PUT	0	0	94.64	FALSE	0	0
2026-04-17	55	0.02	PUT	0	509	87.14	FALSE	0	0
2026-04-17	60	0	PUT	0	0	78.38	FALSE	0	0
2026-04-17	65	0.17	PUT	0	1	75.13	FALSE	0	0
2026-04-17	70	0.05	PUT	0	129	69.73	FALSE	0	0
2026-04-17	75	0.07	PUT	0	5	65.08	FALSE	0	0
2026-04-17	80	0.07	PUT	0	10	60.61	FALSE	0	0
2026-04-17	85	0.12	PUT	0	81	51.92	FALSE	0	0
2026-04-17	90	0.16	PUT	0	21	49.27	FALSE	0	0
2026-04-17	95	0.27	PUT	0	2	43.68	FALSE	0	0
2026-04-17	100	0.22	PUT	2	207	41.41	FALSE	-0.11	-0.33
2026-04-17	105	0.35	PUT	2	125	40.42	FALSE	-0.14	-0.29
2026-04-17	110	0.55	PUT	1	948	39.59	FALSE	-0.26	-0.32
2026-04-17	115	0.8	PUT	5	4527	38.36	FALSE	-0.44	-0.35
2026-04-17	120	1.18	PUT	111	1100	38.08	FALSE	-0.66	-0.36
2026-04-17	125	1.78	PUT	237	500	37.74	FALSE	-0.98	-0.36
2026-04-17	130	2.6	PUT	52	4144	37.62	FALSE	-1.5	-0.37
2026-04-17	135	3.95	PUT	750	3925	37.71	FALSE	-1.9	-0.32
2026-04-17	140	5.45	PUT	80	2328	37.81	FALSE	-2.4	-0.31
2026-04-17	145	7	PUT	54	1379	37.75	FALSE	-3.32	-0.32
2026-04-17	150	9.1	PUT	125	3233	37.77	FALSE	-3.95	-0.3
2026-04-17	155	11.55	PUT	3	1842	37.86	FALSE	-4.45	-0.28
2026-04-17	160	14.4	PUT	42	4051	38.12	TRUE	-5.08	-0.26
2026-04-17	165	23.08	PUT	0	1194	38.23	TRUE	0	0
2026-04-17	170	20.78	PUT	481	1822	38.5	TRUE	-6.44	-0.24
2026-04-17	175	25.65	PUT	1	282	38.78	TRUE	25.65	0
2026-04-17	180	28.9	PUT	2	204	39.56	TRUE	-6.7	-0.19
2026-04-17	185	38.85	PUT	0	82	39.29	TRUE	0	0
2026-04-17	190	35	PUT	0	34	39.64	TRUE	0	0
2026-04-17	195	42	PUT	0	7	39.92	TRUE	0	0
2026-04-17	200	52.25	PUT	0	13	40.01	TRUE	0	0
2026-04-17	210	57.25	PUT	3	77	40.85	TRUE	57.25	0
2026-04-17	220	70.9	PUT	0	6	41.93	TRUE	0	0
2026-04-17	230	81.65	PUT	0	0	0	TRUE	0	0
2026-04-17	240	91.8	PUT	0	0	0	TRUE	0	0
2026-04-17	250	100.8	PUT	0	0	0	TRUE	0	0
2026-04-17	260	93.87	PUT	0	0	0	TRUE	0	0
2026-04-17	270	0	PUT	0	0	0	TRUE	0	0
2026-04-17	280	119.11	PUT	0	0	0	TRUE	0	0
2026-04-17	290	102.7	PUT	0	0	0	TRUE	0	0
2026-04-17	300	0	PUT	0	0	0	TRUE	0	0
2026-04-17	310	0	PUT	0	0	0	TRUE	0	0
2026-04-17	320	0	PUT	0	0	0	TRUE	0	0
2026-04-17	330	0	PUT	0	0	0	TRUE	0	0
2026-04-17	340	0	PUT	0	0	0	TRUE	0	0
2026-04-17	350	0	PUT	0	0	0	TRUE	0	0
2026-04-17	360	0	PUT	0	0	0	TRUE	0	0
2026-05-15	85	0	CALL	0	0	71.5	TRUE	0	0
2026-05-15	90	68.3	CALL	0	1	66.69	TRUE	0	0
2026-05-15	95	0	CALL	0	0	62.67	TRUE	0	0
2026-05-15	100	50.1	CALL	0	12	57.68	TRUE	0	0
2026-05-15	105	45.53	CALL	0	6	54.3	TRUE	0	0
2026-05-15	110	45.08	CALL	0	7	51.44	TRUE	0	0
2026-05-15	115	50.38	CALL	0	20	49.46	TRUE	0	0
2026-05-15	120	32.05	CALL	0	15	47.06	TRUE	0	0
2026-05-15	125	33.7	CALL	30	80	45.51	TRUE	6.72	0.25
2026-05-15	130	32.15	CALL	21	31	44.29	TRUE	8.6	0.37
2026-05-15	135	28.41	CALL	20	49	43.52	TRUE	8.08	0.4
2026-05-15	140	17.5	CALL	0	361	43.02	TRUE	0	0
2026-05-15	145	21.95	CALL	9	65	42.49	TRUE	6.85	0.45
2026-05-15	150	19.1	CALL	61	239	42.33	TRUE	5.92	0.45
2026-05-15	155	16.37	CALL	34	137	42.57	TRUE	5.22	0.47
2026-05-15	160	14.4	CALL	172	311	42.22	FALSE	5.2	0.57
2026-05-15	165	12.45	CALL	57	350	42.37	FALSE	4.62	0.59
2026-05-15	170	10.6	CALL	110	349	42.67	FALSE	4	0.61
2026-05-15	175	9.07	CALL	114	305	42.6	FALSE	3.57	0.65
2026-05-15	180	7.85	CALL	244	452	42.89	FALSE	3.04	0.63
2026-05-15	185	6.9	CALL	214	495	43.52	FALSE	2.86	0.71
2026-05-15	190	6	CALL	81	870	43.89	FALSE	2.5	0.71
2026-05-15	195	5.3	CALL	13	138	43.84	FALSE	2.2	0.71
2026-05-15	200	4.39	CALL	292	1782	44.04	FALSE	1.75	0.66
2026-05-15	210	2.81	CALL	6	545	44.87	FALSE	0.85	0.43
2026-05-15	220	2.55	CALL	22	366	45.56	FALSE	2.55	0
2026-05-15	230	1.84	CALL	55	206	46.42	FALSE	0.73	0.66
2026-05-15	240	1.52	CALL	72	363	46.98	FALSE	0.65	0.75
2026-05-15	250	1.15	CALL	55	969	47.36	FALSE	0.48	0.72
2026-05-15	260	0.83	CALL	3	29	48.49	FALSE	0.83	0
2026-05-15	270	0.66	CALL	1	35	49.15	FALSE	0.66	0
2026-05-15	280	0.47	CALL	0	23	49.66	FALSE	0	0
2026-05-15	290	0.9	CALL	0	26	52.64	FALSE	0	0
2026-05-15	300	0.28	CALL	0	131	50.62	FALSE	0	0
2026-05-15	310	0.21	CALL	0	53	53.73	FALSE	0	0
2026-05-15	320	0.14	CALL	0	21	52.28	FALSE	0	0
2026-05-15	330	2.3	CALL	0	7	55.35	FALSE	0	0
2026-05-15	340	0.34	CALL	0	17	56.79	FALSE	0	0
2026-05-15	350	0.41	CALL	0	46	54.25	FALSE	0	0
2026-05-15	360	0.12	CALL	5	116	53.86	FALSE	0.12	0
2026-05-15	85	0	PUT	0	0	49.17	FALSE	0	0
2026-05-15	90	0.23	PUT	0	3	46.88	FALSE	0	0
2026-05-15	95	1.01	PUT	0	142	43.03	FALSE	0	0
2026-05-15	100	0.47	PUT	20	284	41.88	FALSE	0.47	0
2026-05-15	105	0.66	PUT	64	182	40.56	FALSE	-0.24	-0.27
2026-05-15	110	0.95	PUT	2	257	39.62	FALSE	0.95	0
2026-05-15	115	1.86	PUT	0	230	39.28	FALSE	0	0
2026-05-15	120	1.9	PUT	5	597	39.22	FALSE	-0.93	-0.33
2026-05-15	125	3.95	PUT	0	457	38.33	FALSE	0	0
2026-05-15	130	3.71	PUT	18	1085	38.1	FALSE	-1.54	-0.29
2026-05-15	135	5	PUT	2	466	37.49	FALSE	-2.2	-0.31
2026-05-15	140	6.45	PUT	43	609	37.97	FALSE	-2.88	-0.31
2026-05-15	145	8.6	PUT	16	841	37.8	FALSE	-3.15	-0.27
2026-05-15	150	11.2	PUT	1	403	37.95	FALSE	-3.43	-0.23
2026-05-15	155	13.27	PUT	91	1132	37.76	FALSE	13.27	0
2026-05-15	160	15.95	PUT	31	645	38.06	TRUE	-5.05	-0.24
2026-05-15	165	19.17	PUT	1	310	38.02	TRUE	-4.93	-0.2
2026-05-15	170	28.38	PUT	0	248	38.42	TRUE	0	0
2026-05-15	175	25.85	PUT	10	169	38.68	TRUE	25.85	0
2026-05-15	180	35.25	PUT	0	420	38.95	TRUE	0	0
2026-05-15	185	39.45	PUT	0	19	39.04	TRUE	0	0
2026-05-15	190	45.67	PUT	0	55	39.28	TRUE	0	0
2026-05-15	195	48.65	PUT	0	6	39.46	TRUE	0	0
2026-05-15	200	54.77	PUT	0	48	39.79	TRUE	0	0
2026-05-15	210	41.04	PUT	0	0	40.12	TRUE	0	0
2026-05-15	220	63.65	PUT	0	5	40.71	TRUE	0	0
2026-05-15	230	58.78	PUT	0	0	40.38	TRUE	0	0
2026-05-15	240	0	PUT	0	0	39.76	TRUE	0	0
2026-05-15	250	0	PUT	0	0	0	TRUE	0	0
2026-05-15	260	0	PUT	0	0	0	TRUE	0	0
2026-05-15	270	0	PUT	0	0	0	TRUE	0	0
2026-05-15	280	0	PUT	0	0	0	TRUE	0	0
2026-05-15	290	0	PUT	0	0	0	TRUE	0	0
2026-05-15	300	0	PUT	0	0	0	TRUE	0	0
2026-05-15	310	0	PUT	0	0	0	TRUE	0	0
2026-05-15	320	0	PUT	0	0	0	TRUE	0	0
2026-05-15	330	0	PUT	0	0	0	TRUE	0	0
2026-05-15	340	0	PUT	0	0	0	TRUE	0	0
2026-05-15	350	0	PUT	0	0	0	TRUE	0	0
2026-05-15	360	0	PUT	0	0	0	TRUE	0	0
2026-06-18	10	0	CALL	0	0	0	TRUE	0	0
2026-06-18	20	0	CALL	0	0	0	TRUE	0	0
2026-06-18	25	0	CALL	0	0	0	TRUE	0	0
2026-06-18	30	0	CALL	0	0	0	TRUE	0	0
2026-06-18	35	80.03	CALL	0	1	0	TRUE	0	0
2026-06-18	40	0	CALL	0	10	0	TRUE	0	0
2026-06-18	42.5	0	CALL	0	0	0	TRUE	0	0
2026-06-18	45	0	CALL	0	1	0	TRUE	0	0
2026-06-18	47.5	0	CALL	0	2	0	TRUE	0	0
2026-06-18	50	111	CALL	0	2	105.53	TRUE	0	0
2026-06-18	55	52	CALL	0	10	98.4	TRUE	0	0
2026-06-18	60	102.95	CALL	0	4	91.84	TRUE	0	0
2026-06-18	65	88.16	CALL	0	2	85.43	TRUE	0	0
2026-06-18	70	94.36	CALL	0	15	82.3	TRUE	0	0
2026-06-18	72.5	0	CALL	0	4	0	TRUE	0	0
2026-06-18	75	99.9	CALL	0	14	76.5	TRUE	0	0
2026-06-18	77.5	42.4	CALL	0	8	0	TRUE	0	0
2026-06-18	80	73.45	CALL	0	348	70.07	TRUE	0	0
2026-06-18	82.5	38.93	CALL	0	27	0	TRUE	0	0
2026-06-18	85	65	CALL	0	16	65.4	TRUE	0	0
2026-06-18	87.5	40.01	CALL	0	112	0	TRUE	0	0
2026-06-18	90	71.81	CALL	0	105	61.3	TRUE	0	0
2026-06-18	92.5	35.87	CALL	0	34	0	TRUE	0	0
2026-06-18	95	69.85	CALL	0	19	58.72	TRUE	0	0
2026-06-18	97.5	0	CALL	0	230	0	TRUE	0	0
2026-06-18	100	57.96	CALL	15	457	52.94	TRUE	57.96	0
2026-06-18	105	52.95	CALL	2	256	47.94	TRUE	52.95	0
2026-06-18	110	48.34	CALL	1	607	45.49	TRUE	8.34	0.21
2026-06-18	115	44.13	CALL	1	511	44.77	TRUE	44.13	0
2026-06-18	120	40.98	CALL	2	2374	47.72	TRUE	8.98	0.28
2026-06-18	125	35.25	CALL	4	373	45.16	TRUE	6.6	0.23
2026-06-18	130	33.36	CALL	23	438	45.59	TRUE	7.98	0.31
2026-06-18	135	29.7	CALL	1	782	44.26	TRUE	29.7	0
2026-06-18	140	26.32	CALL	7	1267	43.25	TRUE	6.91	0.36
2026-06-18	145	23.66	CALL	36	822	43.64	TRUE	6.56	0.38
2026-06-18	150	21.07	CALL	108	1839	43.6	TRUE	6.57	0.45
2026-06-18	155	18.3	CALL	75	1592	42.57	TRUE	5.33	0.41
2026-06-18	160	16.5	CALL	238	4759	43.4	FALSE	5.5	0.5
2026-06-18	165	14.15	CALL	233	3221	42.39	FALSE	4.5	0.47
2026-06-18	170	12.7	CALL	193	1942	43.08	FALSE	4.45	0.54
2026-06-18	175	10.9	CALL	138	2328	42.48	FALSE	3.81	0.54
2026-06-18	180	9.71	CALL	666	6270	42.97	FALSE	3.41	0.54
2026-06-18	185	8.7	CALL	56	2188	43.56	FALSE	3.4	0.64
2026-06-18	190	7.55	CALL	220	3229	43.43	FALSE	2.95	0.64
2026-06-18	195	6.57	CALL	102	1622	43.4	FALSE	2.57	0.64
2026-06-18	200	5.7	CALL	7460	14681	43.36	FALSE	2.07	0.57
2026-06-18	210	4.45	CALL	53	984	43.91	FALSE	4.45	0
2026-06-18	220	3.42	CALL	75	1003	44.19	FALSE	1.27	0.59
2026-06-18	230	2.79	CALL	6780	506	45.19	FALSE	1.13	0.68
2026-06-18	240	2.2	CALL	74	2348	45.65	FALSE	0.87	0.65
2026-06-18	250	1.78	CALL	127	3257	46.33	FALSE	0.72	0.68
2026-06-18	260	0.97	CALL	0	807	46.71	FALSE	0	0
2026-06-18	270	1	CALL	89	153	46.07	FALSE	0.36	0.56
2026-06-18	280	0.89	CALL	44	671	47.39	FALSE	0.36	0.68
2026-06-18	290	0.74	CALL	0	1710	46.4	FALSE	0	0
2026-06-18	300	0.67	CALL	3	1116	49.28	FALSE	0.27	0.68
2026-06-18	310	0.56	CALL	1	352	49.8	FALSE	0.24	0.75
2026-06-18	320	0.55	CALL	0	33	52.19	FALSE	0	0
2026-06-18	330	0.25	CALL	0	15	52.66	FALSE	0	0
2026-06-18	340	0.27	CALL	0	43	51.44	FALSE	0	0
2026-06-18	350	0.2	CALL	0	260	50.7	FALSE	0	0
2026-06-18	360	0.25	CALL	34	1802	52.3	FALSE	0.15	1.5
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	0.03	PUT	0	40	100.75	FALSE	0	0
2026-06-18	55	0.04	PUT	0	8	83.59	FALSE	0	0
2026-06-18	60	0.07	PUT	0	62	73.32	FALSE	0	0
2026-06-18	65	0.07	PUT	0	71	61.9	FALSE	0	0
2026-06-18	70	0.1	PUT	0	108	63.58	FALSE	0	0
2026-06-18	72.5	1.73	PUT	0	16	0	FALSE	0	0
2026-06-18	75	0.26	PUT	0	119	61.27	FALSE	0	0
2026-06-18	77.5	2.56	PUT	0	10	0	FALSE	0	0
2026-06-18	80	0.25	PUT	0	1080	55.66	FALSE	0	0
2026-06-18	82.5	3.9	PUT	0	178	0	FALSE	0	0
2026-06-18	85	0.35	PUT	0	5736	44.06	FALSE	0	0
2026-06-18	87.5	4.35	PUT	0	447	0	FALSE	0	0
2026-06-18	90	0.45	PUT	0	1156	41.67	FALSE	0	0
2026-06-18	92.5	5.55	PUT	0	911	0	FALSE	0	0
2026-06-18	95	0.96	PUT	0	2735	42.39	FALSE	0	0
2026-06-18	97.5	7.05	PUT	0	629	0	FALSE	0	0
2026-06-18	100	0.81	PUT	206	5034	41.68	FALSE	-0.26	-0.24
2026-06-18	105	1.51	PUT	0	464	41.6	FALSE	0	0
2026-06-18	110	1.7	PUT	8	830	40.99	FALSE	-0.43	-0.2
2026-06-18	115	2.91	PUT	0	5597	40.02	FALSE	0	0
2026-06-18	120	2.93	PUT	4	2338	39.21	FALSE	-1.07	-0.27
2026-06-18	125	3.89	PUT	55	1415	38.85	FALSE	-1.41	-0.27
2026-06-18	130	5.14	PUT	85	3538	38.78	FALSE	-1.91	-0.27
2026-06-18	135	6.6	PUT	22	4734	38.62	FALSE	-2.4	-0.27
2026-06-18	140	8.65	PUT	86	6528	39.43	FALSE	-2.35	-0.21
2026-06-18	145	10.45	PUT	30	2050	38.8	FALSE	-3.31	-0.24
2026-06-18	150	12.51	PUT	43	3787	39.53	FALSE	-3.84	-0.23
2026-06-18	155	15.1	PUT	44	2722	39.17	FALSE	-4.35	-0.22
2026-06-18	160	18.03	PUT	32	1866	38.75	TRUE	18.03	0
2026-06-18	165	21.05	PUT	28	2256	38.76	TRUE	-4.96	-0.19
2026-06-18	170	30.16	PUT	0	304	39.3	TRUE	0	0
2026-06-18	175	27.52	PUT	2	140	38.25	TRUE	27.52	0
2026-06-18	180	37.4	PUT	0	431	39.49	TRUE	0	0
2026-06-18	185	40.54	PUT	0	14	38.7	TRUE	0	0
2026-06-18	190	45.05	PUT	0	74	39.85	TRUE	0	0
2026-06-18	195	50.96	PUT	0	31	39.45	TRUE	0	0
2026-06-18	200	47.07	PUT	1	1073	39.33	TRUE	-8.27	-0.15
2026-06-18	210	55.85	PUT	12	39	37.13	TRUE	55.85	0
2026-06-18	220	65.99	PUT	1	127	41.91	TRUE	65.99	0
2026-06-18	230	62.85	PUT	0	1	40.07	TRUE	0	0
2026-06-18	240	89.32	PUT	0	0	39.04	TRUE	0	0
2026-06-18	250	102	PUT	0	0	40.78	TRUE	0	0
2026-06-18	260	95.95	PUT	0	0	0	TRUE	0	0
2026-06-18	270	0	PUT	0	0	0	TRUE	0	0
2026-06-18	280	120.55	PUT	0	0	0	TRUE	0	0
2026-06-18	290	120	PUT	0	0	0	TRUE	0	0
2026-06-18	300	0	PUT	0	0	0	TRUE	0	0
2026-06-18	310	133.85	PUT	0	0	0	TRUE	0	0
2026-06-18	320	0	PUT	0	0	0	TRUE	0	0
2026-06-18	330	0	PUT	0	0	0	TRUE	0	0
2026-06-18	340	0	PUT	0	0	0	TRUE	0	0
2026-06-18	350	0	PUT	0	0	0	TRUE	0	0
2026-06-18	360	0	PUT	0	0	0	TRUE	0	0
2026-07-17	60	0	CALL	0	0	85.53	TRUE	0	0
2026-07-17	65	0	CALL	0	0	79.79	TRUE	0	0
2026-07-17	70	0	CALL	0	0	74.43	TRUE	0	0
2026-07-17	75	0	CALL	0	0	69.39	TRUE	0	0
2026-07-17	80	0	CALL	0	0	66.58	TRUE	0	0
2026-07-17	85	0	CALL	0	0	61.88	TRUE	0	0
2026-07-17	90	0	CALL	0	0	58.97	TRUE	0	0
2026-07-17	95	0	CALL	0	0	55.03	TRUE	0	0
2026-07-17	100	53.55	CALL	0	0	52.06	TRUE	0	0
2026-07-17	105	0	CALL	0	0	48.1	TRUE	0	0
2026-07-17	110	50.5	CALL	0	1	49.28	TRUE	0	0
2026-07-17	115	44.32	CALL	3	0	42.19	TRUE	44.32	0
2026-07-17	120	39.5	CALL	1	1	44.4	TRUE	6.27	0.19
2026-07-17	125	38.09	CALL	2	0	46.25	TRUE	38.09	0
2026-07-17	130	25.93	CALL	0	105	44.53	TRUE	0	0
2026-07-17	135	23.94	CALL	0	7	42.26	TRUE	0	0
2026-07-17	140	26.5	CALL	3	20	40.35	TRUE	6.45	0.32
2026-07-17	145	23.63	CALL	3	12	42.46	TRUE	5.73	0.32
2026-07-17	150	21.25	CALL	17	280	40.62	TRUE	5.4	0.34
2026-07-17	155	19.5	CALL	7	49	41.97	TRUE	5.5	0.39
2026-07-17	160	17.18	CALL	7	166	41.53	FALSE	5.18	0.43
2026-07-17	165	15.45	CALL	3	36	41.98	FALSE	4.71	0.44
2026-07-17	170	13.49	CALL	3	56	41.5	FALSE	4	0.42
2026-07-17	175	11.89	CALL	4	343	41.43	FALSE	11.89	0
2026-07-17	180	10.65	CALL	19	33	41.82	FALSE	3.19	0.43
2026-07-17	185	9.55	CALL	5	7	42.22	FALSE	9.55	0
2026-07-17	190	8.4	CALL	2	17	42.18	FALSE	2.82	0.51
2026-07-17	195	6.4	CALL	2	46	42.53	FALSE	6.4	0
2026-07-17	200	6.85	CALL	99	553	43.15	FALSE	2.55	0.59
2026-07-17	210	5.2	CALL	2	133	42.81	FALSE	5.2	0
2026-07-17	220	3.84	CALL	2	43	43.47	FALSE	3.84	0
2026-07-17	230	3.4	CALL	4	31	44.07	FALSE	1.14	0.5
2026-07-17	240	1.75	CALL	0	15	44.34	FALSE	0	0
2026-07-17	250	2.21	CALL	4	83	44.95	FALSE	2.21	0
2026-07-17	260	1.9	CALL	98	42	45.96	FALSE	1.9	0
2026-07-17	60	0	PUT	0	0	88.53	FALSE	0	0
2026-07-17	65	0	PUT	0	0	74.12	FALSE	0	0
2026-07-17	70	0	PUT	0	0	65.49	FALSE	0	0
2026-07-17	75	0	PUT	0	0	58.13	FALSE	0	0
2026-07-17	80	0	PUT	0	0	53.61	FALSE	0	0
2026-07-17	85	0	PUT	0	0	53.73	FALSE	0	0
2026-07-17	90	0.71	PUT	0	3	50.65	FALSE	0	0
2026-07-17	95	0.91	PUT	0	103	42.2	FALSE	0	0
2026-07-17	100	1.31	PUT	0	47	40.98	FALSE	0	0
2026-07-17	105	1.8	PUT	0	1	39.76	FALSE	0	0
2026-07-17	110	2.1	PUT	1	11	40.2	FALSE	-0.57	-0.21
2026-07-17	115	3.58	PUT	0	17	39.65	FALSE	0	0
2026-07-17	120	3.5	PUT	2	31	38.61	FALSE	3.5	0
2026-07-17	125	4.8	PUT	100	132	39.13	FALSE	4.8	0
2026-07-17	130	5.82	PUT	135	54	38	FALSE	-1.95	-0.25
2026-07-17	135	7.44	PUT	9	46	38.1	FALSE	-2.51	-0.25
2026-07-17	140	9.21	PUT	5	464	37.94	FALSE	-2.69	-0.23
2026-07-17	145	11.34	PUT	8	37	38.08	FALSE	-3.06	-0.21
2026-07-17	150	14.1	PUT	2	77	39.1	FALSE	14.1	0
2026-07-17	155	16.68	PUT	3	45	38.44	FALSE	16.68	0
2026-07-17	160	22.55	PUT	0	96	37.91	TRUE	0	0
2026-07-17	165	23	PUT	1	19	40.3	TRUE	23	0
2026-07-17	170	30.53	PUT	0	2	38.78	TRUE	0	0
2026-07-17	175	32.6	PUT	0	1	38.49	TRUE	0	0
2026-07-17	180	31.9	PUT	0	6	38.36	TRUE	0	0
2026-07-17	185	0	PUT	0	0	38.25	TRUE	0	0
2026-07-17	190	46.15	PUT	0	1	39.44	TRUE	0	0
2026-07-17	195	0	PUT	0	0	37.59	TRUE	0	0
2026-07-17	200	51.85	PUT	0	1	39.97	TRUE	0	0
2026-07-17	210	0	PUT	0	0	38.19	TRUE	0	0
2026-07-17	220	67	PUT	0	0	37.89	TRUE	0	0
2026-07-17	230	0	PUT	0	0	39.6	TRUE	0	0
2026-07-17	240	0	PUT	0	0	37.97	TRUE	0	0
2026-07-17	250	0	PUT	0	0	39.67	TRUE	0	0
2026-07-17	260	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	112	CALL	0	5	89.51	TRUE	0	0
2026-09-18	55	67.15	CALL	0	5	80.83	TRUE	0	0
2026-09-18	60	91.41	CALL	0	16	77.96	TRUE	0	0
2026-09-18	65	56	CALL	0	1	72.57	TRUE	0	0
2026-09-18	70	79.6	CALL	0	2	67.77	TRUE	0	0
2026-09-18	75	107	CALL	0	24	64.02	TRUE	0	0
2026-09-18	80	73.89	CALL	0	17	60.71	TRUE	0	0
2026-09-18	85	71.4	CALL	0	11	56.51	TRUE	0	0
2026-09-18	90	70.23	CALL	0	31	54.74	TRUE	0	0
2026-09-18	95	62.4	CALL	10	54	52.58	TRUE	62.4	0
2026-09-18	100	58.89	CALL	5	198	47.39	TRUE	58.89	0
2026-09-18	105	50	CALL	0	377	49.4	TRUE	0	0
2026-09-18	110	47	CALL	0	137	47.25	TRUE	0	0
2026-09-18	115	47.15	CALL	5	91	46.31	TRUE	47.15	0
2026-09-18	120	43.55	CALL	2	245	45.95	TRUE	43.55	0
2026-09-18	125	39.71	CALL	2	93	44.52	TRUE	39.71	0
2026-09-18	130	30.5	CALL	0	170	43.45	TRUE	0	0
2026-09-18	135	30.5	CALL	1	222	43.48	TRUE	4.75	0.18
2026-09-18	140	30.2	CALL	17	1013	43.14	TRUE	7.15	0.31
2026-09-18	145	27.75	CALL	1	285	43.48	TRUE	6.85	0.33
2026-09-18	150	22	CALL	3	1147	42.25	TRUE	2.85	0.15
2026-09-18	155	22.9	CALL	16	661	43.11	TRUE	6	0.36
2026-09-18	160	20.43	CALL	360	694	42.34	FALSE	5.24	0.35
2026-09-18	165	17	CALL	2	738	42.11	FALSE	3.7	0.28
2026-09-18	170	17	CALL	4	450	42.81	FALSE	4.85	0.4
2026-09-18	175	13.19	CALL	1	446	42.33	FALSE	2.19	0.2
2026-09-18	180	13.25	CALL	5	1278	41.48	FALSE	3.45	0.35
2026-09-18	185	12.55	CALL	2	402	42.75	FALSE	3.67	0.41
2026-09-18	190	10.95	CALL	9	827	41.97	FALSE	3.05	0.39
2026-09-18	195	9.95	CALL	1	207	42.18	FALSE	9.95	0
2026-09-18	200	9.45	CALL	464	3052	43.28	FALSE	3.06	0.48
2026-09-18	210	7.7	CALL	25	290	43.31	FALSE	2.5	0.48
2026-09-18	220	6.42	CALL	6	1029	43.73	FALSE	6.42	0
2026-09-18	230	5.2	CALL	37	973	43.67	FALSE	1.6	0.44
2026-09-18	240	4.4	CALL	1	322	44.22	FALSE	1.4	0.47
2026-09-18	250	3.6	CALL	11	2424	44.27	FALSE	1.1	0.44
2026-09-18	260	3.2	CALL	2	199	45.28	FALSE	1	0.45
2026-09-18	270	2.68	CALL	4	62	45.5	FALSE	2.68	0
2026-09-18	280	1.79	CALL	0	117	45.39	FALSE	0	0
2026-09-18	290	1.3	CALL	0	15	45.7	FALSE	0	0
2026-09-18	300	1.11	CALL	0	2758	46.61	FALSE	0	0
2026-09-18	310	1.06	CALL	0	77	46.74	FALSE	0	0
2026-09-18	320	0.92	CALL	0	12	46.42	FALSE	0	0
2026-09-18	330	1.01	CALL	12	76	47.01	FALSE	0.21	0.26
2026-09-18	340	0.98	CALL	1	228	48.21	FALSE	0.34	0.53
2026-09-18	350	0.57	CALL	0	42	47.35	FALSE	0	0
2026-09-18	360	0.72	CALL	11	96	48.5	FALSE	0.72	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	0.06	PUT	0	25	57.89	FALSE	0	0
2026-09-18	55	0.14	PUT	0	3	77.31	FALSE	0	0
2026-09-18	60	0.2	PUT	0	1	65.51	FALSE	0	0
2026-09-18	65	0.23	PUT	0	356	57.03	FALSE	0	0
2026-09-18	70	0.31	PUT	0	58	45.42	FALSE	0	0
2026-09-18	75	0.8	PUT	0	385	43.74	FALSE	0	0
2026-09-18	80	0.68	PUT	2	174	43.62	FALSE	0.68	0
2026-09-18	85	0.81	PUT	0	215	40.94	FALSE	0	0
2026-09-18	90	0.9	PUT	3	2375	41.07	FALSE	0.9	0
2026-09-18	95	1.29	PUT	1	346	40.8	FALSE	-0.39	-0.23
2026-09-18	100	2.28	PUT	0	791	40.27	FALSE	0	0
2026-09-18	105	2.34	PUT	1	182	39.85	FALSE	2.34	0
2026-09-18	110	3	PUT	18	1353	39.17	FALSE	3	0
2026-09-18	115	3.9	PUT	25	459	38.9	FALSE	3.9	0
2026-09-18	120	4.85	PUT	14	4427	38.26	FALSE	4.85	0
2026-09-18	125	6.46	PUT	5	555	39.04	FALSE	6.46	0
2026-09-18	130	7.65	PUT	45	3241	38.08	FALSE	-2.15	-0.22
2026-09-18	135	9.41	PUT	2	3028	38.1	FALSE	9.41	0
2026-09-18	140	11.5	PUT	11	779	38.37	FALSE	-2.73	-0.19
2026-09-18	145	13.35	PUT	2	274	38.76	FALSE	-3.63	-0.21
2026-09-18	150	15.85	PUT	2	1480	37.89	FALSE	-3.56	-0.18
2026-09-18	155	18.95	PUT	27	694	38.88	FALSE	-3.85	-0.17
2026-09-18	160	21.35	PUT	161	916	38.09	TRUE	-4.26	-0.17
2026-09-18	165	29	PUT	0	613	38.64	TRUE	0	0
2026-09-18	170	28	PUT	2	2115	39.04	TRUE	-5	-0.15
2026-09-18	175	36.45	PUT	0	623	39.12	TRUE	0	0
2026-09-18	180	39.09	PUT	0	103	37.83	TRUE	0	0
2026-09-18	185	43.5	PUT	0	103	38.66	TRUE	0	0
2026-09-18	190	44.79	PUT	0	31	38.17	TRUE	0	0
2026-09-18	195	45.85	PUT	0	43	38.02	TRUE	0	0
2026-09-18	200	49.55	PUT	2	11	37.64	TRUE	49.55	0
2026-09-18	210	62.5	PUT	0	59	39.06	TRUE	0	0
2026-09-18	220	66.75	PUT	1	15	37.74	TRUE	66.75	0
2026-09-18	230	0	PUT	0	0	38.25	TRUE	0	0
2026-09-18	240	85.79	PUT	1	33	40.7	TRUE	85.79	0
2026-09-18	250	96.35	PUT	0	5	39.65	TRUE	0	0
2026-09-18	260	0	PUT	0	0	39.53	TRUE	0	0
2026-09-18	270	0	PUT	0	0	0	TRUE	0	0
2026-09-18	280	95.16	PUT	0	0	0	TRUE	0	0
2026-09-18	290	0	PUT	0	0	0	TRUE	0	0
2026-09-18	300	0	PUT	0	0	48.63	TRUE	0	0
2026-09-18	310	0	PUT	0	0	0	TRUE	0	0
2026-09-18	320	0	PUT	0	0	0	TRUE	0	0
2026-09-18	330	0	PUT	0	0	0	TRUE	0	0
2026-09-18	340	0	PUT	0	0	0	TRUE	0	0
2026-09-18	350	0	PUT	0	0	0	TRUE	0	0
2026-09-18	360	0	PUT	0	0	0	TRUE	0	0
2026-11-20	50	0	CALL	0	0	79.85	TRUE	0	0
2026-11-20	80	0	CALL	0	0	57.81	TRUE	0	0
2026-11-20	85	66.5	CALL	0	2	56.38	TRUE	0	0
2026-11-20	90	0	CALL	0	0	53.55	TRUE	0	0
2026-11-20	95	0	CALL	0	0	51.21	TRUE	0	0
2026-11-20	100	0	CALL	0	0	50.07	TRUE	0	0
2026-11-20	105	55.82	CALL	5	2	45.73	TRUE	55.82	0
2026-11-20	110	0	CALL	0	0	46.91	TRUE	0	0
2026-11-20	115	0	CALL	0	0	47.52	TRUE	0	0
2026-11-20	120	0	CALL	0	0	44.43	TRUE	0	0
2026-11-20	125	0	CALL	0	0	45.6	TRUE	0	0
2026-11-20	130	38.69	CALL	1	0	44.54	TRUE	38.69	0
2026-11-20	135	0	CALL	0	0	44.56	TRUE	0	0
2026-11-20	140	25.92	CALL	0	2	42.75	TRUE	0	0
2026-11-20	145	24.6	CALL	0	1	42.98	TRUE	0	0
2026-11-20	150	21.92	CALL	0	8	43.53	TRUE	0	0
2026-11-20	155	20.95	CALL	0	1	42.92	TRUE	0	0
2026-11-20	160	18.45	CALL	0	1	42.1	FALSE	0	0
2026-11-20	165	21.52	CALL	1	0	43.14	FALSE	21.52	0
2026-11-20	170	19.6	CALL	1	11	42.84	FALSE	19.6	0
2026-11-20	175	0	CALL	0	0	42.39	FALSE	0	0
2026-11-20	180	0	CALL	0	0	42.43	FALSE	0	0
2026-11-20	185	0	CALL	0	0	42.52	FALSE	0	0
2026-11-20	190	10.22	CALL	0	1	42.51	FALSE	0	0
2026-11-20	195	0	CALL	0	0	42.12	FALSE	0	0
2026-11-20	200	0	CALL	0	0	43.43	FALSE	0	0
2026-11-20	210	9.5	CALL	25	1	42.45	FALSE	9.5	0
2026-11-20	220	7.86	CALL	1	1	42.33	FALSE	7.86	0
2026-11-20	230	0	CALL	0	0	43.1	FALSE	0	0
2026-11-20	240	0	CALL	0	0	43.97	FALSE	0	0
2026-11-20	250	5.25	CALL	3	0	44.3	FALSE	5.25	0
2026-11-20	260	0	CALL	0	0	44.38	FALSE	0	0
2026-11-20	270	0	CALL	0	0	44.88	FALSE	0	0
2026-11-20	280	0	CALL	0	0	45.65	FALSE	0	0
2026-11-20	290	0	CALL	0	0	46.42	FALSE	0	0
2026-11-20	300	2.5	CALL	1	0	45.42	FALSE	2.5	0
2026-11-20	50	0.11	PUT	2155	1327	50.94	FALSE	-0.01	-0.08
2026-11-20	80	0.86	PUT	0	1	41.89	FALSE	0	0
2026-11-20	85	1	PUT	1	0	41.07	FALSE	1	0
2026-11-20	90	1.85	PUT	0	1	41.09	FALSE	0	0
2026-11-20	95	0	PUT	0	0	38.46	FALSE	0	0
2026-11-20	100	3.15	PUT	0	28	39.73	FALSE	0	0
2026-11-20	105	3.85	PUT	0	19	40.43	FALSE	0	0
2026-11-20	110	4.92	PUT	0	1	40.31	FALSE	0	0
2026-11-20	115	6.4	PUT	0	20	39.77	FALSE	0	0
2026-11-20	120	7.55	PUT	0	16	38.51	FALSE	0	0
2026-11-20	125	0	PUT	0	0	38.6	FALSE	0	0
2026-11-20	130	8.99	PUT	335	2	37.42	FALSE	8.99	0
2026-11-20	135	10.99	PUT	1	5	37.75	FALSE	10.99	0
2026-11-20	140	15.25	PUT	0	9	38.1	FALSE	0	0
2026-11-20	145	15.7	PUT	1	1	38.51	FALSE	15.7	0
2026-11-20	150	17.1	PUT	2	0	38.9	FALSE	17.1	0
2026-11-20	155	0	PUT	0	0	38.28	FALSE	0	0
2026-11-20	160	27.07	PUT	0	2	37.59	TRUE	0	0
2026-11-20	165	29.47	PUT	0	50	38.11	TRUE	0	0
2026-11-20	170	0	PUT	0	0	38.77	TRUE	0	0
2026-11-20	175	0	PUT	0	0	37.98	TRUE	0	0
2026-11-20	180	0	PUT	0	0	37.72	TRUE	0	0
2026-11-20	185	0	PUT	0	0	37.33	TRUE	0	0
2026-11-20	190	0	PUT	0	0	36.77	TRUE	0	0
2026-11-20	195	0	PUT	0	0	37.75	TRUE	0	0
2026-11-20	200	0	PUT	0	0	38.17	TRUE	0	0
2026-11-20	210	0	PUT	0	0	37.39	TRUE	0	0
2026-11-20	220	0	PUT	0	0	39.34	TRUE	0	0
2026-11-20	230	0	PUT	0	0	36.51	TRUE	0	0
2026-11-20	240	0	PUT	0	0	38.64	TRUE	0	0
2026-11-20	250	0	PUT	0	0	39.08	TRUE	0	0
2026-11-20	260	0	PUT	0	0	37.61	TRUE	0	0
2026-11-20	270	0	PUT	0	0	38	TRUE	0	0
2026-11-20	280	0	PUT	0	0	0	TRUE	0	0
2026-11-20	290	0	PUT	0	0	40.77	TRUE	0	0
2026-11-20	300	0	PUT	0	0	42.43	TRUE	0	0
2026-12-18	10	0	CALL	0	0	0	TRUE	0	0
2026-12-18	20	0	CALL	0	0	0	TRUE	0	0
2026-12-18	25	94.95	CALL	0	30	0	TRUE	0	0
2026-12-18	30	90.9	CALL	0	30	0	TRUE	0	0
2026-12-18	35	0	CALL	0	9	0	TRUE	0	0
2026-12-18	40	0	CALL	0	37	0	TRUE	0	0
2026-12-18	42.5	0	CALL	0	1	0	TRUE	0	0
2026-12-18	45	0	CALL	0	26	0	TRUE	0	0
2026-12-18	47.5	0	CALL	0	1	0	TRUE	0	0
2026-12-18	50	107.71	CALL	0	2	79.59	TRUE	0	0
2026-12-18	55	137.62	CALL	0	1	72.88	TRUE	0	0
2026-12-18	60	105	CALL	0	8	69.25	TRUE	0	0
2026-12-18	65	61	CALL	0	1	66.41	TRUE	0	0
2026-12-18	67.5	0	CALL	0	8	0	TRUE	0	0
2026-12-18	70	89.48	CALL	0	13	63.49	TRUE	0	0
2026-12-18	72.5	0	CALL	0	300	0	TRUE	0	0
2026-12-18	75	93.8	CALL	0	7	59.83	TRUE	0	0
2026-12-18	77.5	51.16	CALL	0	402	0	TRUE	0	0
2026-12-18	80	76.1	CALL	0	11	58.61	TRUE	0	0
2026-12-18	82.5	0	CALL	0	119	0	TRUE	0	0
2026-12-18	85	74	CALL	0	6	56.95	TRUE	0	0
2026-12-18	87.5	42.62	CALL	0	74	0	TRUE	0	0
2026-12-18	90	62.75	CALL	0	43	55.06	TRUE	0	0
2026-12-18	92.5	0	CALL	0	11	0	TRUE	0	0
2026-12-18	95	73	CALL	0	28	52.01	TRUE	0	0
2026-12-18	97.5	0	CALL	0	265	0	TRUE	0	0
2026-12-18	100	59.8	CALL	2	299	50.61	TRUE	7.26	0.14
2026-12-18	105	55	CALL	0	30	49.74	TRUE	0	0
2026-12-18	110	47.1	CALL	0	273	48.17	TRUE	0	0
2026-12-18	115	45.17	CALL	0	74	46.87	TRUE	0	0
2026-12-18	120	46.75	CALL	10	139	45.18	TRUE	46.75	0
2026-12-18	125	36.75	CALL	0	80	45.34	TRUE	0	0
2026-12-18	130	39.5	CALL	5	162	44.39	TRUE	39.5	0
2026-12-18	135	29.52	CALL	0	153	43.66	TRUE	0	0
2026-12-18	140	27.1	CALL	0	373	43.39	TRUE	0	0
2026-12-18	145	31.27	CALL	11	1073	43.69	TRUE	6.82	0.28
2026-12-18	150	29.05	CALL	29	839	43.85	TRUE	6.8	0.31
2026-12-18	155	26.2	CALL	31	198	42.65	TRUE	5.75	0.28
2026-12-18	160	23.5	CALL	10	770	41.5	FALSE	23.5	0
2026-12-18	165	22.36	CALL	1	291	42.76	FALSE	5.31	0.31
2026-12-18	170	20.8	CALL	22	397	43.07	FALSE	5.12	0.33
2026-12-18	175	18.95	CALL	12	250	42.69	FALSE	4.62	0.32
2026-12-18	180	17.5	CALL	19	411	42.78	FALSE	4.35	0.33
2026-12-18	185	15.7	CALL	4	147	42.08	FALSE	3.75	0.31
2026-12-18	190	14.95	CALL	18	1343	43	FALSE	4.3	0.4
2026-12-18	195	13.5	CALL	1	330	42.54	FALSE	13.5	0
2026-12-18	200	12.8	CALL	43	1163	43.24	FALSE	3.6	0.39
2026-12-18	210	10.74	CALL	8	129	43.05	FALSE	2.74	0.34
2026-12-18	220	8.4	CALL	1	220	41.67	FALSE	1.65	0.24
2026-12-18	230	8	CALL	4	512	43.73	FALSE	8	0
2026-12-18	240	6.3	CALL	0	410	43.18	FALSE	0	0
2026-12-18	250	5.95	CALL	48	1786	44.19	FALSE	1.75	0.42
2026-12-18	260	5	CALL	1	129	44.02	FALSE	5	0
2026-12-18	270	3.5	CALL	0	135	44.86	FALSE	0	0
2026-12-18	280	3.46	CALL	0	21	45.2	FALSE	0	0
2026-12-18	290	3.1	CALL	0	80	44.93	FALSE	0	0
2026-12-18	300	3.1	CALL	18	290	45.76	FALSE	3.1	0
2026-12-18	310	2	CALL	0	127	45.61	FALSE	0	0
2026-12-18	320	1.88	CALL	0	64	46.1	FALSE	0	0
2026-12-18	330	1.91	CALL	0	247	46.11	FALSE	0	0
2026-12-18	340	1.79	CALL	0	26	46.58	FALSE	0	0
2026-12-18	350	1.48	CALL	0	62	47.15	FALSE	0	0
2026-12-18	360	1.5	CALL	4	70	47.08	FALSE	1.5	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	0.11	PUT	1577	2197	48.89	FALSE	-0.03	-0.21
2026-12-18	55	0.49	PUT	0	45	55.16	FALSE	0	0
2026-12-18	60	0.27	PUT	0	76	49.16	FALSE	0	0
2026-12-18	65	0.33	PUT	1	19	44.58	FALSE	0.33	0
2026-12-18	67.5	2.5	PUT	0	137	0	FALSE	0	0
2026-12-18	70	0.54	PUT	0	14	43.34	FALSE	0	0
2026-12-18	72.5	3.28	PUT	0	94	0	FALSE	0	0
2026-12-18	75	0.72	PUT	0	19	40	FALSE	0	0
2026-12-18	77.5	4.18	PUT	0	51	0	FALSE	0	0
2026-12-18	80	0.92	PUT	1	228	42.06	FALSE	0.92	0
2026-12-18	82.5	5.13	PUT	0	83	0	FALSE	0	0
2026-12-18	85	1.6	PUT	0	291	41	FALSE	0	0
2026-12-18	87.5	6.47	PUT	0	108	0	FALSE	0	0
2026-12-18	90	1.69	PUT	0	280	40.56	FALSE	0	0
2026-12-18	92.5	7.94	PUT	0	92	0	FALSE	0	0
2026-12-18	95	2.68	PUT	0	85	40.56	FALSE	0	0
2026-12-18	97.5	9.65	PUT	0	291	0	FALSE	0	0
2026-12-18	100	3.45	PUT	0	443	40.01	FALSE	0	0
2026-12-18	105	4.4	PUT	0	222	38.96	FALSE	0	0
2026-12-18	110	4.9	PUT	0	177	38.91	FALSE	0	0
2026-12-18	115	5.5	PUT	6	435	38.44	FALSE	5.5	0
2026-12-18	120	7.11	PUT	2	1582	39.09	FALSE	-1.37	-0.16
2026-12-18	125	8.66	PUT	1	104	38.28	FALSE	-1.41	-0.14
2026-12-18	130	10.87	PUT	0	4263	39.18	FALSE	0	0
2026-12-18	135	11.8	PUT	1	2786	37.94	FALSE	-2.55	-0.18
2026-12-18	140	13.55	PUT	2	3283	37.28	FALSE	-3.05	-0.18
2026-12-18	145	16.45	PUT	12	168	38.43	FALSE	-3.05	-0.16
2026-12-18	150	18.4	PUT	9	621	37.5	FALSE	-3.85	-0.17
2026-12-18	155	21.6	PUT	14	204	38.46	FALSE	-3.4	-0.14
2026-12-18	160	24.5	PUT	35	537	38.59	TRUE	24.5	0
2026-12-18	165	27.45	PUT	6	335	38.53	TRUE	-4.15	-0.13
2026-12-18	170	30.95	PUT	17	158	39.13	TRUE	-4.05	-0.12
2026-12-18	175	33.1	PUT	3	79	37.22	TRUE	33.1	0
2026-12-18	180	41.85	PUT	0	302	38.19	TRUE	0	0
2026-12-18	185	43.4	PUT	0	112	37.66	TRUE	0	0
2026-12-18	190	49.02	PUT	0	97	38.85	TRUE	0	0
2026-12-18	195	49.5	PUT	0	4	37.44	TRUE	0	0
2026-12-18	200	56.91	PUT	0	84	38.61	TRUE	0	0
2026-12-18	210	59.25	PUT	284	4	36.33	TRUE	59.25	0
2026-12-18	220	0	PUT	0	0	38.13	TRUE	0	0
2026-12-18	230	79.74	PUT	0	5	37.61	TRUE	0	0
2026-12-18	240	0	PUT	0	0	38.36	TRUE	0	0
2026-12-18	250	71.3	PUT	0	4	39.15	TRUE	0	0
2026-12-18	260	107.02	PUT	0	0	38.34	TRUE	0	0
2026-12-18	270	96.8	PUT	0	0	39.43	TRUE	0	0
2026-12-18	280	96.35	PUT	0	0	40.4	TRUE	0	0
2026-12-18	290	139.25	PUT	0	0	41.6	TRUE	0	0
2026-12-18	300	149	PUT	0	0	41.4	TRUE	0	0
2026-12-18	310	153.65	PUT	2	0	42.97	TRUE	153.65	0
2026-12-18	320	0	PUT	0	0	44.79	TRUE	0	0
2026-12-18	330	0	PUT	0	0	0	TRUE	0	0
2026-12-18	340	0	PUT	0	0	0	TRUE	0	0
2026-12-18	350	0	PUT	0	0	50.55	TRUE	0	0
2026-12-18	360	0	PUT	0	0	52.17	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	99.13	CALL	0	18	82.17	TRUE	0	0
2027-01-15	55	110	CALL	0	12	73.24	TRUE	0	0
2027-01-15	60	88.18	CALL	0	30	69.17	TRUE	0	0
2027-01-15	65	107.5	CALL	0	3	66.93	TRUE	0	0
2027-01-15	70	88.35	CALL	1	88	63.63	TRUE	88.35	0
2027-01-15	72.5	0	CALL	0	12	0	TRUE	0	0
2027-01-15	75	87	CALL	0	9	60.26	TRUE	0	0
2027-01-15	77.5	0	CALL	0	779	0	TRUE	0	0
2027-01-15	80	69.7	CALL	0	128	58.74	TRUE	0	0
2027-01-15	82.5	44.9	CALL	0	415	0	TRUE	0	0
2027-01-15	85	88.1	CALL	0	32	55.84	TRUE	0	0
2027-01-15	87.5	0	CALL	0	254	0	TRUE	0	0
2027-01-15	90	67.25	CALL	4	201	54.02	TRUE	5.87	0.1
2027-01-15	92.5	40.75	CALL	0	701	0	TRUE	0	0
2027-01-15	95	63.47	CALL	2	174	52.37	TRUE	5.85	0.1
2027-01-15	97.5	37.09	CALL	0	502	0	TRUE	0	0
2027-01-15	100	61.9	CALL	14	1580	49.94	TRUE	7.48	0.14
2027-01-15	105	49.6	CALL	0	127	50.32	TRUE	0	0
2027-01-15	110	54.45	CALL	8	1622	48.55	TRUE	54.45	0
2027-01-15	115	45.65	CALL	0	103	47.37	TRUE	0	0
2027-01-15	120	47	CALL	51	1913	46.1	TRUE	7	0.18
2027-01-15	125	41.8	CALL	1	1612	45.44	TRUE	5.88	0.16
2027-01-15	130	40.64	CALL	47	2899	45.1	TRUE	7.23	0.22
2027-01-15	135	37.1	CALL	5	2468	43.53	TRUE	6.5	0.21
2027-01-15	140	35.29	CALL	41	3304	44.95	TRUE	6.99	0.25
2027-01-15	145	32.3	CALL	9	684	43.93	TRUE	6.8	0.27
2027-01-15	150	30.14	CALL	103	6601	42.99	TRUE	6.3	0.26
2027-01-15	155	27.2	CALL	28	2725	43.4	TRUE	4.51	0.2
2027-01-15	160	25.45	CALL	67	1560	43.19	FALSE	4.6	0.22
2027-01-15	165	23.58	CALL	12	3374	43.18	FALSE	5.48	0.3
2027-01-15	170	22	CALL	43	532	43.44	FALSE	5.42	0.33
2027-01-15	175	20.25	CALL	25	598	43.23	FALSE	4.81	0.31
2027-01-15	180	18.55	CALL	120	1901	42.91	FALSE	3.97	0.27
2027-01-15	185	15.5	CALL	8	817	42.25	FALSE	2.23	0.17
2027-01-15	190	15.7	CALL	21	1722	42.66	FALSE	3.8	0.32
2027-01-15	195	13.2	CALL	1	906	42.36	FALSE	2.25	0.21
2027-01-15	200	13.55	CALL	357	6356	42.93	FALSE	3.19	0.31
2027-01-15	210	11.76	CALL	121	1900	43.28	FALSE	3.01	0.34
2027-01-15	220	10.17	CALL	6	592	43.51	FALSE	2.77	0.37
2027-01-15	230	8.72	CALL	55	3084	43.55	FALSE	8.72	0
2027-01-15	240	7.59	CALL	4	1992	43.82	FALSE	1.98	0.35
2027-01-15	250	6.7	CALL	286	2871	44.25	FALSE	1.9	0.4
2027-01-15	260	6.35	CALL	2	1623	43.38	FALSE	2.18	0.52
2027-01-15	270	4.9	CALL	13	692	44.12	FALSE	1.23	0.34
2027-01-15	280	4.5	CALL	2	364	44.92	FALSE	4.5	0
2027-01-15	290	3.99	CALL	27	301	45.23	FALSE	3.99	0
2027-01-15	300	3.47	CALL	278	5618	45.27	FALSE	1.07	0.45
2027-01-15	310	3.15	CALL	160	262	45.76	FALSE	3.15	0
2027-01-15	320	2.83	CALL	58	66	45.39	FALSE	2.83	0
2027-01-15	330	1.87	CALL	0	85	46.07	FALSE	0	0
2027-01-15	340	2.23	CALL	6	50	46.43	FALSE	0.55	0.33
2027-01-15	350	1.4	CALL	0	1057	46.11	FALSE	0	0
2027-01-15	360	1.8	CALL	51	577	46.89	FALSE	0.5	0.38
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	0.11	PUT	603	868	47.05	FALSE	-0.04	-0.27
2027-01-15	55	0.17	PUT	8	55	45.81	FALSE	0.17	0
2027-01-15	60	0.33	PUT	0	2013	44.96	FALSE	0	0
2027-01-15	65	0.4	PUT	3	143	44.22	FALSE	0.4	0
2027-01-15	70	0.99	PUT	0	114	43.02	FALSE	0	0
2027-01-15	72.5	3.49	PUT	0	101	0	FALSE	0	0
2027-01-15	75	0.86	PUT	0	114	42.39	FALSE	0	0
2027-01-15	77.5	4.38	PUT	0	78	0	FALSE	0	0
2027-01-15	80	1.2	PUT	0	2462	42.21	FALSE	0	0
2027-01-15	82.5	5.49	PUT	0	495	0	FALSE	0	0
2027-01-15	85	1.62	PUT	0	297	41.52	FALSE	0	0
2027-01-15	87.5	6.58	PUT	0	427	0	FALSE	0	0
2027-01-15	90	2.1	PUT	0	6643	40.57	FALSE	0	0
2027-01-15	92.5	8.15	PUT	0	726	0	FALSE	0	0
2027-01-15	95	2.95	PUT	0	2362	40.31	FALSE	0	0
2027-01-15	97.5	9.58	PUT	0	223	0	FALSE	0	0
2027-01-15	100	3.15	PUT	11	5711	39.62	FALSE	-0.68	-0.18
2027-01-15	105	4	PUT	5	1063	39.31	FALSE	4	0
2027-01-15	110	4.96	PUT	1	2548	38.91	FALSE	-1.14	-0.19
2027-01-15	115	7.43	PUT	0	5888	38.68	FALSE	0	0
2027-01-15	120	7.45	PUT	203	10737	38.45	FALSE	-1.6	-0.18
2027-01-15	125	8.9	PUT	2	1021	38.13	FALSE	-2.17	-0.2
2027-01-15	130	10.57	PUT	7	2048	37.92	FALSE	-2.28	-0.18
2027-01-15	135	15	PUT	0	3190	38.03	FALSE	0	0
2027-01-15	140	14.3	PUT	108	6573	38.6	FALSE	-3.1	-0.18
2027-01-15	145	20.1	PUT	0	5984	37.8	FALSE	0	0
2027-01-15	150	19.45	PUT	25	7059	37.9	FALSE	-3.2	-0.14
2027-01-15	155	22.2	PUT	7	556	38.04	FALSE	22.2	0
2027-01-15	160	23.5	PUT	17	589	37.99	TRUE	-5.83	-0.2
2027-01-15	165	31.87	PUT	0	854	37.77	TRUE	0	0
2027-01-15	170	34.8	PUT	0	545	38.16	TRUE	0	0
2027-01-15	175	38.77	PUT	0	265	37.42	TRUE	0	0
2027-01-15	180	40.7	PUT	0	773	37.56	TRUE	0	0
2027-01-15	185	44.54	PUT	0	326	38.32	TRUE	0	0
2027-01-15	190	48.3	PUT	0	252	37.67	TRUE	0	0
2027-01-15	195	41.2	PUT	0	38	38.24	TRUE	0	0
2027-01-15	200	57.75	PUT	0	246	37.74	TRUE	0	0
2027-01-15	210	51.61	PUT	0	1	38.06	TRUE	0	0
2027-01-15	220	64.17	PUT	0	106	38.18	TRUE	0	0
2027-01-15	230	85.5	PUT	0	5	39.1	TRUE	0	0
2027-01-15	240	92.6	PUT	0	296	38.2	TRUE	0	0
2027-01-15	250	95.7	PUT	8	41	37.41	TRUE	95.7	0
2027-01-15	260	107.17	PUT	0	3	38.88	TRUE	0	0
2027-01-15	270	98.2	PUT	0	0	37.02	TRUE	0	0
2027-01-15	280	117.27	PUT	0	0	0	TRUE	0	0
2027-01-15	290	138.03	PUT	0	0	40.27	TRUE	0	0
2027-01-15	300	130.04	PUT	0	0	42.17	TRUE	0	0
2027-01-15	310	132.9	PUT	0	0	44.01	TRUE	0	0
2027-01-15	320	0	PUT	0	0	45.79	TRUE	0	0
2027-01-15	330	170.31	PUT	0	0	47.51	TRUE	0	0
2027-01-15	340	0	PUT	0	0	0	TRUE	0	0
2027-01-15	350	0	PUT	0	0	50.8	TRUE	0	0
2027-01-15	360	0	PUT	0	0	52.38	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	99	CALL	0	18	74.96	TRUE	0	0
2027-06-17	55	0	CALL	0	0	71.67	TRUE	0	0
2027-06-17	60	62.52	CALL	0	1	68.42	TRUE	0	0
2027-06-17	65	62	CALL	0	1	65.26	TRUE	0	0
2027-06-17	70	96	CALL	0	130	62.19	TRUE	0	0
2027-06-17	75	110.27	CALL	0	1	59.85	TRUE	0	0
2027-06-17	80	79.72	CALL	3	143	51.72	TRUE	7.64	0.11
2027-06-17	85	75.5	CALL	3	32	50.21	TRUE	7.5	0.11
2027-06-17	90	65.6	CALL	0	90	54	TRUE	0	0
2027-06-17	95	78	CALL	0	9	52.3	TRUE	0	0
2027-06-17	100	60.28	CALL	0	143	51.29	TRUE	0	0
2027-06-17	105	56.25	CALL	0	50	49.61	TRUE	0	0
2027-06-17	110	52.75	CALL	0	242	49.46	TRUE	0	0
2027-06-17	115	47.83	CALL	0	74	47.69	TRUE	0	0
2027-06-17	120	44.68	CALL	0	150	47.13	TRUE	0	0
2027-06-17	125	45.7	CALL	1	36	46.44	TRUE	45.7	0
2027-06-17	130	45	CALL	1	96	45.41	TRUE	7.2	0.19
2027-06-17	135	40.6	CALL	1	50	45.13	TRUE	4.8	0.13
2027-06-17	140	33.22	CALL	0	112	45.24	TRUE	0	0
2027-06-17	145	32.3	CALL	0	81	45.19	TRUE	0	0
2027-06-17	150	32.75	CALL	1	211	44.02	TRUE	3.75	0.13
2027-06-17	155	33	CALL	8	65	44.3	TRUE	6.2	0.23
2027-06-17	160	28.55	CALL	1	355	43.5	FALSE	28.55	0
2027-06-17	165	23.4	CALL	0	252	44.48	FALSE	0	0
2027-06-17	170	22.12	CALL	0	475	44.09	FALSE	0	0
2027-06-17	175	25.82	CALL	2	144	44.04	FALSE	25.82	0
2027-06-17	180	24.35	CALL	7	2121	44.09	FALSE	4.17	0.21
2027-06-17	185	19.06	CALL	0	54	44.25	FALSE	0	0
2027-06-17	190	21.67	CALL	10	120	44.19	FALSE	21.67	0
2027-06-17	195	15.76	CALL	0	31	43.4	FALSE	0	0
2027-06-17	200	19.1	CALL	35	1565	44	FALSE	4.15	0.28
2027-06-17	210	16	CALL	1	661	42.64	FALSE	2.9	0.22
2027-06-17	220	12.35	CALL	0	2101	43.31	FALSE	0	0
2027-06-17	230	10.9	CALL	0	430	42.53	FALSE	0	0
2027-06-17	240	9.21	CALL	0	35	43.33	FALSE	0	0
2027-06-17	250	8.95	CALL	7	1088	44.52	FALSE	0.48	0.06
2027-06-17	260	7.43	CALL	0	52	44.27	FALSE	0	0
2027-06-17	270	6.75	CALL	0	26	43.74	FALSE	0	0
2027-06-17	280	5.96	CALL	0	123	43.89	FALSE	0	0
2027-06-17	290	6.55	CALL	0	36	44.9	FALSE	0	0
2027-06-17	300	6	CALL	1	378	44.13	FALSE	0.65	0.12
2027-06-17	310	5.44	CALL	0	371	45.16	FALSE	0	0
2027-06-17	320	5.36	CALL	1	1	45.45	FALSE	5.36	0
2027-06-17	330	5.55	CALL	0	5	45.51	FALSE	0	0
2027-06-17	340	5.2	CALL	0	1	45.15	FALSE	0	0
2027-06-17	350	3.92	CALL	0	1	45.81	FALSE	0	0
2027-06-17	360	3.74	CALL	3	416	46.03	FALSE	0.78	0.26
2027-06-17	10	0.09	PUT	0	58	0	FALSE	0	0
2027-06-17	20	0	PUT	0	1	0	FALSE	0	0
2027-06-17	30	0	PUT	0	1	0	FALSE	0	0
2027-06-17	40	0.95	PUT	0	3	0	FALSE	0	0
2027-06-17	50	0.24	PUT	20	20	44.19	FALSE	0.24	0
2027-06-17	55	0.82	PUT	0	16	43.91	FALSE	0	0
2027-06-17	60	1.8	PUT	0	10	50.84	FALSE	0	0
2027-06-17	65	0.97	PUT	0	41	52.62	FALSE	0	0
2027-06-17	70	1.57	PUT	0	569	50.83	FALSE	0	0
2027-06-17	75	3.7	PUT	0	95	37.43	FALSE	0	0
2027-06-17	80	1.84	PUT	3	61	40.15	FALSE	1.84	0
2027-06-17	85	2.97	PUT	0	32	40.28	FALSE	0	0
2027-06-17	90	3.6	PUT	0	31	40.87	FALSE	0	0
2027-06-17	95	4.05	PUT	2	65	39.66	FALSE	4.05	0
2027-06-17	100	5.77	PUT	0	249	40.48	FALSE	0	0
2027-06-17	105	7.15	PUT	0	5	40.17	FALSE	0	0
2027-06-17	110	8.1	PUT	0	46	38.49	FALSE	0	0
2027-06-17	115	10.76	PUT	0	58	38.37	FALSE	0	0
2027-06-17	120	10.3	PUT	13	346	38.48	FALSE	10.3	0
2027-06-17	125	12.57	PUT	0	113	38.95	FALSE	0	0
2027-06-17	130	13.86	PUT	168	104	38.1	FALSE	13.86	0
2027-06-17	135	18.27	PUT	0	65	37.2	FALSE	0	0
2027-06-17	140	21.5	PUT	0	209	37.43	FALSE	0	0
2027-06-17	145	23.6	PUT	0	128	37.15	FALSE	0	0
2027-06-17	150	23.04	PUT	1	35	37.77	FALSE	23.04	0
2027-06-17	155	27.55	PUT	0	96	37.05	FALSE	0	0
2027-06-17	160	30.49	PUT	0	422	36.92	TRUE	0	0
2027-06-17	165	34.95	PUT	0	114	36.88	TRUE	0	0
2027-06-17	170	39	PUT	0	261	38.34	TRUE	0	0
2027-06-17	175	41.71	PUT	0	32	37.95	TRUE	0	0
2027-06-17	180	45.8	PUT	0	18	37.74	TRUE	0	0
2027-06-17	185	48.7	PUT	0	18	38.88	TRUE	0	0
2027-06-17	190	51.15	PUT	0	496	37.03	TRUE	0	0
2027-06-17	195	54.75	PUT	0	15	37.39	TRUE	0	0
2027-06-17	200	51.78	PUT	0	11	36.27	TRUE	0	0
2027-06-17	210	63.2	PUT	0	5	38.44	TRUE	0	0
2027-06-17	220	52.69	PUT	0	4	37.65	TRUE	0	0
2027-06-17	230	85.97	PUT	0	1	37.8	TRUE	0	0
2027-06-17	240	79.75	PUT	0	1	37.44	TRUE	0	0
2027-06-17	250	103.1	PUT	0	12	38.9	TRUE	0	0
2027-06-17	260	113.21	PUT	0	1	37.73	TRUE	0	0
2027-06-17	270	109.3	PUT	0	3	38.42	TRUE	0	0
2027-06-17	280	106.48	PUT	0	1	37.97	TRUE	0	0
2027-06-17	290	0	PUT	0	0	38.06	TRUE	0	0
2027-06-17	300	140.5	PUT	0	0	0	TRUE	0	0
2027-06-17	310	133.65	PUT	0	0	39.68	TRUE	0	0
2027-06-17	320	147	PUT	0	0	41.28	TRUE	0	0
2027-06-17	330	0	PUT	0	0	42.83	TRUE	0	0
2027-06-17	340	0	PUT	0	0	44.34	TRUE	0	0
2027-06-17	350	0	PUT	0	0	45.81	TRUE	0	0
2027-06-17	360	0	PUT	0	0	47.23	TRUE	0	0
2027-12-17	10	108.93	CALL	0	0	0	TRUE	0	0
2027-12-17	20	99.8	CALL	0	3	0	TRUE	0	0
2027-12-17	30	0	CALL	0	0	0	TRUE	0	0
2027-12-17	40	83	CALL	0	4	0	TRUE	0	0
2027-12-17	50	122.91	CALL	0	30	69.44	TRUE	0	0
2027-12-17	55	114.27	CALL	0	21	65.98	TRUE	0	0
2027-12-17	60	92.5	CALL	0	66	63.72	TRUE	0	0
2027-12-17	65	101.5	CALL	0	12	60.57	TRUE	0	0
2027-12-17	70	87.5	CALL	0	85	59.06	TRUE	0	0
2027-12-17	75	87.5	CALL	0	199	56.72	TRUE	0	0
2027-12-17	80	89.23	CALL	0	66	55.67	TRUE	0	0
2027-12-17	85	91.5	CALL	0	16	53.96	TRUE	0	0
2027-12-17	90	68	CALL	0	100	53.01	TRUE	0	0
2027-12-17	95	91	CALL	0	13	51.37	TRUE	0	0
2027-12-17	100	60	CALL	0	5592	50.9	TRUE	0	0
2027-12-17	105	56.37	CALL	0	148	48.84	TRUE	0	0
2027-12-17	110	56.63	CALL	0	389	48.64	TRUE	0	0
2027-12-17	115	58	CALL	1	5323	47.25	TRUE	7.65	0.15
2027-12-17	120	58.8	CALL	0	576	48.01	TRUE	0	0
2027-12-17	125	49.98	CALL	0	149	46.47	TRUE	0	0
2027-12-17	130	45.95	CALL	0	154	46.45	TRUE	0	0
2027-12-17	135	47.74	CALL	2	78	46.6	TRUE	7.54	0.19
2027-12-17	140	38.1	CALL	0	236	45.5	TRUE	0	0
2027-12-17	145	40.42	CALL	1	75	45.49	TRUE	4.4	0.12
2027-12-17	150	40.4	CALL	9	7485	45.16	TRUE	6.58	0.19
2027-12-17	155	39.4	CALL	2	438	44.62	TRUE	39.4	0
2027-12-17	160	35.05	CALL	6	1708	45.1	FALSE	35.05	0
2027-12-17	165	29.9	CALL	0	207	45.4	FALSE	0	0
2027-12-17	170	29.7	CALL	0	336	44.86	FALSE	0	0
2027-12-17	175	31.8	CALL	10	5153	44.5	FALSE	6.15	0.24
2027-12-17	180	25.53	CALL	0	250	44.65	FALSE	0	0
2027-12-17	185	24	CALL	0	600	44.44	FALSE	0	0
2027-12-17	190	26.4	CALL	1	542	43.73	FALSE	26.4	0
2027-12-17	195	24.22	CALL	0	428	43.78	FALSE	0	0
2027-12-17	200	24.75	CALL	32	1725	44.7	FALSE	5.17	0.26
2027-12-17	210	18.02	CALL	0	1027	44.22	FALSE	0	0
2027-12-17	220	20.12	CALL	21	208	44.22	FALSE	3.92	0.24
2027-12-17	230	21.06	CALL	0	277	44.29	FALSE	0	0
2027-12-17	240	14.05	CALL	0	2447	43.79	FALSE	0	0
2027-12-17	250	12.25	CALL	0	4235	45.15	FALSE	0	0
2027-12-17	260	13.95	CALL	115	27	44.31	FALSE	2.8	0.25
2027-12-17	270	12.9	CALL	1	29	44.53	FALSE	12.9	0
2027-12-17	280	11.9	CALL	21	111	44.66	FALSE	11.9	0
2027-12-17	290	9.2	CALL	0	113	45.14	FALSE	0	0
2027-12-17	300	8.55	CALL	0	3540	45.13	FALSE	0	0
2027-12-17	310	10.1	CALL	0	684	45.34	FALSE	0	0
2027-12-17	320	7.19	CALL	0	22	45.12	FALSE	0	0
2027-12-17	330	9.4	CALL	0	17	44.41	FALSE	0	0
2027-12-17	340	8.25	CALL	0	11	46.12	FALSE	0	0
2027-12-17	350	6	CALL	0	20	46.03	FALSE	0	0
2027-12-17	360	7	CALL	4	210	46.49	FALSE	7	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	0.65	PUT	0	2371	43.05	FALSE	0	0
2027-12-17	55	1.3	PUT	0	94	41.48	FALSE	0	0
2027-12-17	60	1.24	PUT	0	125	39.82	FALSE	0	0
2027-12-17	65	2.03	PUT	0	38	41.03	FALSE	0	0
2027-12-17	70	2.37	PUT	0	23	38.63	FALSE	0	0
2027-12-17	75	2.11	PUT	0	41	39.58	FALSE	0	0
2027-12-17	80	3.45	PUT	0	33	41.22	FALSE	0	0
2027-12-17	85	4.47	PUT	0	25	38.44	FALSE	0	0
2027-12-17	90	5.3	PUT	0	837	39.16	FALSE	0	0
2027-12-17	95	6.4	PUT	0	196	38.53	FALSE	0	0
2027-12-17	100	7.4	PUT	0	314	37.98	FALSE	0	0
2027-12-17	105	9.1	PUT	0	314	38.46	FALSE	0	0
2027-12-17	110	10.84	PUT	0	230	38.2	FALSE	0	0
2027-12-17	115	12.35	PUT	0	161	38.38	FALSE	0	0
2027-12-17	120	14.3	PUT	0	260	37.47	FALSE	0	0
2027-12-17	125	16.82	PUT	0	39	38.36	FALSE	0	0
2027-12-17	130	17	PUT	25	100	38.01	FALSE	17	0
2027-12-17	135	20.45	PUT	0	49	37.34	FALSE	0	0
2027-12-17	140	23.42	PUT	0	60	38.5	FALSE	0	0
2027-12-17	145	26.1	PUT	0	297	37.95	FALSE	0	0
2027-12-17	150	26.55	PUT	1	554	37.7	FALSE	-3.07	-0.1
2027-12-17	155	32.41	PUT	0	1006	37.91	FALSE	0	0
2027-12-17	160	33.53	PUT	0	399	37.68	TRUE	0	0
2027-12-17	165	35.5	PUT	20	977	38.09	TRUE	35.5	0
2027-12-17	170	41.6	PUT	0	366	37.59	TRUE	0	0
2027-12-17	175	44.76	PUT	0	156	37.59	TRUE	0	0
2027-12-17	180	45.2	PUT	1	238	38.18	TRUE	45.2	0
2027-12-17	185	48.46	PUT	29	106	38	TRUE	-4.26	-0.08
2027-12-17	190	52.15	PUT	1	281	37.59	TRUE	52.15	0
2027-12-17	195	55.25	PUT	0	93	37.03	TRUE	0	0
2027-12-17	200	62.9	PUT	0	175	36.94	TRUE	0	0
2027-12-17	210	69.3	PUT	0	198	36.97	TRUE	0	0
2027-12-17	220	63.3	PUT	0	209	38.01	TRUE	0	0
2027-12-17	230	80.2	PUT	0	0	37.21	TRUE	0	0
2027-12-17	240	91.05	PUT	0	2251	37.33	TRUE	0	0
2027-12-17	250	82.36	PUT	0	200	38.16	TRUE	0	0
2027-12-17	260	95.55	PUT	0	22	38.36	TRUE	0	0
2027-12-17	270	114.15	PUT	0	61	37.98	TRUE	0	0
2027-12-17	280	109.32	PUT	0	16	37.55	TRUE	0	0
2027-12-17	290	141.62	PUT	0	108	37.14	TRUE	0	0
2027-12-17	300	128.38	PUT	0	6	38.05	TRUE	0	0
2027-12-17	310	133.95	PUT	0	0	38.86	TRUE	0	0
2027-12-17	320	143.2	PUT	0	0	37.97	TRUE	0	0
2027-12-17	330	0	PUT	0	0	39.41	TRUE	0	0
2027-12-17	340	0	PUT	0	0	40.8	TRUE	0	0
2027-12-17	350	193.03	PUT	0	0	42.15	TRUE	0	0
2027-12-17	360	0	PUT	0	0	0	TRUE	0	0
2028-01-21	50	108	CALL	1	39	65.58	TRUE	8.5	0.09
2028-01-21	55	126.05	CALL	0	8	67.03	TRUE	0	0
2028-01-21	60	99.41	CALL	0	1	63.55	TRUE	0	0
2028-01-21	65	88.85	CALL	0	8	62	TRUE	0	0
2028-01-21	70	89.55	CALL	33	18	52.19	TRUE	89.55	0
2028-01-21	75	79.9	CALL	0	20	58.5	TRUE	0	0
2028-01-21	80	82.55	CALL	13	85	52.79	TRUE	8.54	0.12
2028-01-21	85	77.1	CALL	0	222	54.69	TRUE	0	0
2028-01-21	90	69	CALL	0	244	53.32	TRUE	0	0
2028-01-21	95	67.5	CALL	0	4	51.87	TRUE	0	0
2028-01-21	100	69.56	CALL	70	473	51.88	TRUE	9.46	0.16
2028-01-21	105	59	CALL	0	15	50.99	TRUE	0	0
2028-01-21	110	54.04	CALL	0	125	49.24	TRUE	0	0
2028-01-21	115	51.05	CALL	0	39	48.19	TRUE	0	0
2028-01-21	120	56	CALL	7	249	47.21	TRUE	56	0
2028-01-21	125	47.25	CALL	0	132	46.5	TRUE	0	0
2028-01-21	130	51.03	CALL	3	163	47.01	TRUE	7.7	0.18
2028-01-21	135	47.5	CALL	1	33	45.25	TRUE	6.05	0.15
2028-01-21	140	45.7	CALL	2	353	45.76	TRUE	6.85	0.18
2028-01-21	145	43.7	CALL	4	66	45.84	TRUE	43.7	0
2028-01-21	150	41.76	CALL	41	576	45.88	TRUE	6.95	0.2
2028-01-21	155	39.55	CALL	15	379	45.45	TRUE	7	0.22
2028-01-21	160	37.38	CALL	8	1691	44.98	FALSE	5.98	0.19
2028-01-21	165	36.14	CALL	24	130	45.55	FALSE	6.67	0.23
2028-01-21	170	31.89	CALL	30	414	44.53	FALSE	4.06	0.15
2028-01-21	175	27.59	CALL	0	683	44.88	FALSE	0	0
2028-01-21	180	30.9	CALL	6	13247	44.81	FALSE	5.5	0.22
2028-01-21	185	28	CALL	9	44	43.05	FALSE	28	0
2028-01-21	190	27.97	CALL	1	156	44.57	FALSE	4.99	0.22
2028-01-21	195	26.74	CALL	11	398	44.6	FALSE	4.74	0.22
2028-01-21	200	25.31	CALL	45	1925	44.34	FALSE	4.71	0.23
2028-01-21	210	22.95	CALL	2	1500	44.18	FALSE	22.95	0
2028-01-21	220	20	CALL	4	292	43.05	FALSE	20	0
2028-01-21	230	18.4	CALL	1	12785	44.52	FALSE	2.5	0.16
2028-01-21	240	16.65	CALL	5	50	45.04	FALSE	2.1	0.14
2028-01-21	250	16.23	CALL	17	3928	44.49	FALSE	3.28	0.25
2028-01-21	260	14.85	CALL	7	549	44.46	FALSE	14.85	0
2028-01-21	270	13.61	CALL	101	42	44.45	FALSE	2.72	0.25
2028-01-21	280	11.72	CALL	0	64	44.39	FALSE	0	0
2028-01-21	290	11.8	CALL	2	27	44.91	FALSE	11.8	0
2028-01-21	300	11.5	CALL	4	1358	45.83	FALSE	2.95	0.35
2028-01-21	310	11.05	CALL	1	909	45.27	FALSE	2.95	0.36
2028-01-21	320	7.65	CALL	0	16	44.78	FALSE	0	0
2028-01-21	330	7.15	CALL	0	32	45.69	FALSE	0	0
2028-01-21	340	6.55	CALL	0	18	45.72	FALSE	0	0
2028-01-21	350	7.87	CALL	16	270	45.95	FALSE	7.87	0
2028-01-21	360	7.35	CALL	4	1651	46.03	FALSE	1.55	0.27
2028-01-21	50	0.6	PUT	22	1172	43.24	FALSE	-0.04	-0.06
2028-01-21	55	0.96	PUT	0	13	42.67	FALSE	0	0
2028-01-21	60	1.53	PUT	0	57	39.4	FALSE	0	0
2028-01-21	65	1.79	PUT	0	8	41.3	FALSE	0	0
2028-01-21	70	2.01	PUT	1	203	40.63	FALSE	2.01	0
2028-01-21	75	2.67	PUT	0	68	40.27	FALSE	0	0
2028-01-21	80	3.75	PUT	0	57	41.18	FALSE	0	0
2028-01-21	85	3.95	PUT	1	20	39.08	FALSE	-0.55	-0.12
2028-01-21	90	4.89	PUT	2	46	38.87	FALSE	-0.71	-0.13
2028-01-21	95	6.9	PUT	0	62	38.95	FALSE	0	0
2028-01-21	100	7.15	PUT	3	334	38.45	FALSE	-0.95	-0.12
2028-01-21	105	9.33	PUT	0	176	38.1	FALSE	0	0
2028-01-21	110	10.05	PUT	2	414	38.27	FALSE	10.05	0
2028-01-21	115	13.02	PUT	0	6	38.08	FALSE	0	0
2028-01-21	120	13.5	PUT	35	44	38.08	FALSE	13.5	0
2028-01-21	125	17.27	PUT	0	179	37.9	FALSE	0	0
2028-01-21	130	17.2	PUT	2	196	37.46	FALSE	17.2	0
2028-01-21	135	20.4	PUT	0	200	38	FALSE	0	0
2028-01-21	140	21.8	PUT	30	739	37.41	FALSE	21.8	0
2028-01-21	145	24.7	PUT	2	110	37.9	FALSE	24.7	0
2028-01-21	150	26.95	PUT	6	685	37.4	FALSE	26.95	0
2028-01-21	155	33	PUT	0	641	37.75	FALSE	0	0
2028-01-21	160	35.6	PUT	0	708	37.67	TRUE	0	0
2028-01-21	165	38.71	PUT	0	551	37.58	TRUE	0	0
2028-01-21	170	38.85	PUT	5	398	37.58	TRUE	38.85	0
2028-01-21	175	46	PUT	0	240	37.36	TRUE	0	0
2028-01-21	180	47.2	PUT	0	1124	37.56	TRUE	0	0
2028-01-21	185	52.58	PUT	0	327	37.53	TRUE	0	0
2028-01-21	190	54.85	PUT	0	555	37.63	TRUE	0	0
2028-01-21	195	59.57	PUT	0	207	36.7	TRUE	0	0
2028-01-21	200	61.9	PUT	0	583	37.53	TRUE	0	0
2028-01-21	210	66.25	PUT	0	934	37.22	TRUE	0	0
2028-01-21	220	77.47	PUT	0	278	37.79	TRUE	0	0
2028-01-21	230	85.67	PUT	0	251	37.43	TRUE	0	0
2028-01-21	240	0	PUT	0	0	36.89	TRUE	0	0
2028-01-21	250	105.75	PUT	0	6	37.45	TRUE	0	0
2028-01-21	260	97	PUT	0	10	36.92	TRUE	0	0
2028-01-21	270	102.33	PUT	0	3	36.58	TRUE	0	0
2028-01-21	280	104	PUT	0	10	37.84	TRUE	0	0
2028-01-21	290	116.05	PUT	0	5	37.24	TRUE	0	0
2028-01-21	300	141.55	PUT	0	2	36.69	TRUE	0	0
2028-01-21	310	137.5	PUT	0	0	38.2	TRUE	0	0
2028-01-21	320	0	PUT	0	0	38.6	TRUE	0	0
2028-01-21	330	0	PUT	0	0	38.78	TRUE	0	0
2028-01-21	340	0	PUT	0	0	40.15	TRUE	0	0
2028-01-21	350	192.98	PUT	0	0	41.49	TRUE	0	0
2028-01-21	360	192.2	PUT	0	0	42.79	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)