MusthInsider

Latest On Microsoft Corporation (MSFT):

Updated on: March 18, 2021

Date/Time	Type	Description	Signal
2024-08-15 05:50 EST	Dividend	A dividend of $0.75 has been announced on Jun 12, 2024. It will be paid Sep 12, 2024 with an ex-dividend date of Aug 15, 2024.	Neutral
2024-05-15 05:49 EST	Dividend	A dividend of $0.75 has been announced on Mar 12, 2024. It will be paid Jun 13, 2024 with an ex-dividend date of May 15, 2024.	Neutral
2024-02-14 04:54 EST	Dividend	A dividend of $0.75 has been announced on Nov 28, 2023. It will be paid Mar 14, 2024 with an ex-dividend date of Feb 14, 2024.	Neutral
2023-11-15 04:49 EST	Dividend	A dividend of $0.75 has been announced on Sep 19, 2023. It will be paid Dec 14, 2023 with an ex-dividend date of Nov 15, 2023.	Neutral
2023-08-16 05:49 EST	Dividend	A dividend of $0.68 has been announced on Jun 13, 2023. It will be paid Sep 14, 2023 with an ex-dividend date of Aug 16, 2023.	Neutral
2023-05-31 22:46 EST	News	Microsoft Corporation (MSFT) Jefferies Software Conference 2023 (Transcript)	N/A
2023-05-31 22:46 EST	News	Microsoft: Generative AI Unlocking Growth Potential	N/A
2023-05-30 17:41 EST	News	Microsoft rises as Wedbush says AI is taking hold, ChatGPT 'changes the game'	N/A
2023-05-30 17:41 EST	News	Microsoft, Activision Blizzard deal get antitrust approval from South Korea	N/A
2023-05-30 17:40 EST	News	4 stocks to watch on Tuesday: Microsoft, Ford and more	N/A
2023-05-30 17:40 EST	News	OpenAI CEO, others write letter that AI risk is on par with pandemic, nuclear war	N/A
2023-05-30 17:40 EST	News	Activision gains amid UK appeal hearing on Microsoft deal block (update)	N/A
2023-05-26 13:55 EST	News	Microsoft developer conference seen as positive for MongoDB, Elastic: Citi	N/A
2023-05-26 13:54 EST	News	CrowdStrike: Eating Microsoft's Lunch	N/A
2023-05-25 23:41 EST	News	Microsoft Has A Headstart In The AI Boom	N/A
2023-05-25 23:41 EST	News	Microsoft President Smith lays out plan to govern AI amid calls for caution	N/A
2023-05-24 19:32 EST	News	Microsoft Corporation (MSFT) 51st Annual JP Morgan Global Technology, Media and Communications Conference (Transcript)	N/A
2023-05-24 19:32 EST	News	The White House is looking to develop a national AI strategy	N/A
2023-05-24 19:32 EST	News	Microsoft dips as Bernstein says Copilot AI is going 'everywhere'	N/A
2023-05-24 19:31 EST	News	Microsoft appeals UK decision to block Activision acquisition -	N/A
2023-05-24 19:31 EST	News	Microsoft says Chinese state-sponsored hackers attacked 'critical' infrastructure	N/A
2023-05-24 05:06 EST	News	Microsoft Corporation (MSFT) 51st Annual J.P. Morgan Global Technology, Media and Communications Conference (Transcript)	N/A
2023-05-24 05:06 EST	News	Added Microsoft To Our New 2024 Model Portfolio (Technical Analysis, Upgrade)	N/A
2023-05-23 15:13 EST	News	Debt ceiling crisis is already changing market dynamics - what could come next?	N/A
2023-05-20 15:59 EST	News	Tech has had a strong start to 2023. That bodes well for the rest of the year.	N/A
2023-05-20 15:59 EST	News	Videogame sales fall again in April despite more console gains	N/A
2023-05-19 12:40 EST	News	Samsung reportedly suspends review to replace Google search in smartphones	N/A
2023-05-19 12:39 EST	News	Twitter sends Microsoft letter warning of potential 'violation' of agreement	N/A
2023-05-19 12:39 EST	News	Microsoft's planned $69B Activision purchase gets China antitrust approval - report	N/A
2023-05-17 19:48 EST	News	Nearly two-thirds of Americans think AI poses a risk for humanity: poll	N/A
2023-05-17 05:50 EST	News	Microsoft: Activision Deal Is Likely A Major Strategic Win	N/A
2023-05-17 05:50 EST	News	OpenAI calls for regulation at first congressional hearing on artificial intelligence	N/A
2023-05-17 05:49 EST	Dividend	A dividend of $0.68 has been announced on Mar 14, 2023. It will be paid Jun 8, 2023 with an ex-dividend date of May 17, 2023.	Neutral
2023-05-16 16:33 EST	News	Microsoft: Good Luck Trying To Beat Its Bundling Power	N/A
2023-05-16 16:33 EST	News	EU commentary on Microsoft-Activision deal should help appeal, Wells Fargo says	N/A
2023-05-16 02:21 EST	News	Microsoft Azure said to be targeted by EU antitrust enforcers	N/A
2023-05-16 02:20 EST	News	Chase Coleman's Tiger Global adds stakes in AAPL, TSM, exits RBLX, PDD	N/A
2023-05-16 02:20 EST	News	Druckenmiller's Duquesne adds Microsoft, IQVIA, exits Cenovus Energy, Lennar	N/A
2023-05-15 12:38 EST	News	Microsoft's $69B purchase of Activision gets European Union approval	N/A
2023-05-12 12:01 EST	News	Apple Vs. Microsoft: Which Is Currently The Better Choice?	N/A
2023-05-12 12:01 EST	News	Dividend Roundup: Exxon Mobil, Microsoft, Walgreens, Raytheon and more	N/A
2023-05-12 12:01 EST	News	Microsoft set to defend Activision deal in US court amid competition worries	N/A
2023-05-11 22:24 EST	News	Microsoft barred by UK regulator from increasing Activision stake	N/A
2023-05-11 22:24 EST	News	Microsoft Stock: Leading The Quantum Computing Arms Race	N/A
2023-05-11 22:24 EST	News	Microsoft - Activision Blizzard: Can The CMA Decision Ruin The Deal?	N/A
2023-05-11 22:24 EST	News	Microsoft: Warren Buffett Vs. Rest Of The World	N/A
2023-05-11 08:12 EST	News	Microsoft slips even as Wedbush says ChatGPT adds 'another growth leg'	N/A
2023-05-10 18:23 EST	News	Microsoft said to be keen on getting Firefox search deal as Google contract expires	N/A
2023-05-10 18:23 EST	News	EU set to approve Microsoft purchase of Activision as soon as Monday - report	N/A
2023-05-10 18:23 EST	News	AI Will Benefit Big Tech, Not Just Microsoft - Julian Lin With Kirk Spano	N/A

About Microsoft Corporation (MSFT):

Microsoft Corporation develops, licenses, and supports software, services, devices, and solutions worldwide. Its Productivity and Business Processes segment offers Office, Exchange, SharePoint, Microsoft Teams, Office 365 Security and Compliance, and Skype for Business, as well as related Client Access Licenses (CAL); Skype, Outlook.com, OneDrive, and LinkedIn; and Dynamics 365, a set of cloud-based and on-premises business solutions for small and medium businesses, large organizations, and divisions of enterprises. Its Intelligent Cloud segment licenses SQL and Windows Servers, Visual Studio, System Center, and related CALs; GitHub that provides a collaboration platform and code hosting service for developers; and Azure, a cloud platform. It also offers support services and Microsoft consulting services to assist customers in developing, deploying, and managing Microsoft server and desktop solutions; and training and certification to developers and IT professionals on various Microsoft products. Its More Personal Computing segment provides Windows original equipment manufacturer (OEM) licensing and other non-volume licensing of the Windows operating system; Windows Commercial, such as volume licensing of the Windows operating system, Windows cloud services, and other Windows commercial offerings; patent licensing; Windows Internet of Things; and MSN advertising. It also offers Surface, PC accessories, PCs, tablets, gaming and entertainment consoles, and other devices; Gaming, including Xbox hardware, and Xbox content and services; video games and third-party video game royalties; and Search, including Bing and Microsoft advertising. It sells its products through OEMs, distributors, and resellers; and directly through digital marketplaces, online stores, and retail stores. It has a strategic collaboration with DXC Technology. The company was founded in 1975 and is headquartered in Redmond, Washington.

See Advanced Chart

General

Name Microsoft Corporation
Symbol MSFT
Type Common Stock
Exchange NASDAQ
Currency USD
Country USA
SectorTechnology
IndustrySoftware-Infrastructure
Full Time Employees 163,000
Last Split Factor2:1
Last Split Date2003-02-18
Fiscal Year EndJune
IPO Date1986-03-13
Gic SectorInformation Technology
Gic GroupSoftware & Services
Gic IndustrySoftware
Gic SubIndustrySystems Software
Web URLhttp://www.microsoft.com

Valuation

Trailing PE 34.41
Forward PE 29.41
Price/Sales (Trailing 12 Mt.) 11.82
Price/Book (Most Recent Quarter) 13.73
Enterprise Value Revenue 11.26
Enterprise Value EBITDA 22.94

Financials

Most Recent Quarter 2020-12-31
Current Year EPS Estimate $7.40
Next Year EPS Estimate $8.08
Next Quarter EPS Estimate $1.58
Profit Margin 33%
Operating Margin 39%
Return on Assets 13%
Return on Equity 43%
Revenue 153.28 billion
Earnings Per Share $6.71
Revenue Per Share $20.23
Gross Profit 96.94 billion
Quarterly Earnings Growth 16.7%

ESG Rating

Rating Date 2019-01-01
ESG Score 18.94
Environment Score 2.97
Social Score 11.87
Governance Score 6.59
Controversy Level 3

Highlights

Market Capitalization 1.74 trillion
EBITDA 71.69 billion
PE Ratio 35.18
PEG Ratio 2.18
Analyst Target Price $272.71
Book Value Per Share $17.26

Share Statistics

Shares Outstanding 7.56 billion
Shares Float 7.43 billion
% Held by Insiders 6%
% Held by Institutions 71.84%
Shares Short 41.63 million
Shares Short Prior Month 40.6 million
Short Ratio 1.36
Short % of Float 1%
Short % of Shares Outstanding 1%

Technicals

Beta 0.81
52 Week High $245.56
52 Week Low $131.19
50 Day Moving Average 237.08
200 Day Moving Average 220.32

Dividends

Forward Annual Dividend Rate $2.24
Forward Annual Dividend Yield 0.95%
Payout Ratio 32%
Dividend Date 2021-03-11
ExDividend Date 2021-02-17
Dividend Per Share $2.14
Dividend Yield 0.72%

Microsoft Corporation (MSFT) Dividend Calendar:

Microsoft Corporation pays an annual dividend of $2.24 per share, with a dividend yield of 0.72%.
MSFT's last dividend payment was made to shareholders on March 11, 2021.
Microsoft Corporation pays out 32% of its earnings out as a dividend.

Ex-Dividend Date	Payment Date	Record Date	Declared Date	Amount
2024-08-15	2024-09-12	2024-08-15	2024-06-12	$0.75
2024-05-15	2024-06-13	2024-05-16	2024-03-12	$0.75
2024-02-14	2024-03-14	2024-02-15	2023-11-28	$0.75
2023-11-15	2023-12-14	2023-11-16	2023-09-19	$0.75
2023-08-16	2023-09-14	2023-08-17	2023-06-13	$0.68
2023-05-17	2023-06-08	2023-05-18	2023-03-14	$0.68
2023-02-15	2023-03-09	2023-02-16	2022-11-29	$0.68
2022-11-16	2022-12-08	2022-11-17	2022-09-20	$0.68
2022-08-17	2022-09-08	2022-08-18	2022-06-14	$0.62
2022-05-18	2022-06-09	2022-05-19	2022-03-14	$0.62
2022-02-16	2022-03-10	2022-02-17	2021-12-07	$0.62
2021-11-17	2021-12-09	2021-11-18	2021-09-14	$0.62
2021-08-18	2021-09-09	2021-08-19	2021-06-16	$0.56
2021-05-19	2021-06-10	2021-05-20	2021-03-16	$0.56
2021-02-17	2021-03-11	2021-02-18	2020-12-02	$0.56
2020-11-18	2020-12-10	2020-11-19	2020-09-15	$0.56
2020-08-19	2020-09-10	2020-08-20	2020-06-17	$0.51
2020-05-20	2020-06-11	2020-05-21	2020-03-09	$0.51
2020-02-19	2020-03-12	2020-02-20	2019-12-04	$0.51
2019-11-20	2019-12-12	2019-11-21	2019-09-18	$0.51
2019-08-14	2019-09-12	2019-08-15	2019-06-12	$0.46
2019-05-15	2019-06-13	2019-05-16	2019-03-11	$0.46
2019-02-20	2019-03-14	2019-02-21	2018-11-28	$0.46
2018-11-14	2018-12-13	2018-11-15	2018-09-18	$0.46
2018-08-15	2018-09-13	2018-08-16	2018-06-13	$0.42
2018-05-16	2018-06-14	2018-05-17	2018-03-12	$0.42
2018-02-14	2018-03-08	2018-02-15	2017-11-29	$0.42
2017-11-15	2017-12-14	2017-11-16	2017-09-19	$0.42
2017-08-15	2017-09-14	2017-08-17	2017-06-13	$0.39
2017-05-16	2017-06-08	2017-05-18	2017-03-14	$0.39
2017-02-14	2017-03-09	2017-02-16	2016-11-30	$0.39
2016-11-15	2016-12-08	2016-11-17	2016-09-20	$0.39
2016-08-16	2016-09-08	2016-08-18	2016-06-14	$0.36
2016-05-17	2016-06-09	2016-05-19	2016-03-15	$0.36
2016-02-16	2016-03-10	2016-02-18	2015-12-02	$0.36
2015-11-17	2015-12-10	2015-11-19	2015-09-15	$0.36
2015-08-18	2015-09-10	2015-08-20	2015-06-09	$0.31
2015-05-19	2015-06-11	2015-05-21	2015-03-10	$0.31
2015-02-17	2015-03-12	2015-02-19	2014-12-03	$0.31
2014-11-18	2014-12-11	2014-11-20	2014-09-16	$0.31

Microsoft Corporation (MSFT) 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	2021-01-26	$43.08 billion	$2.03	$1.64	23.98%
2020-09-30	2020-10-27	$37.15 billion	$1.82	$1.55	17.72%
2020-06-30	2020-07-22	$38.03 billion	$1.46	$1.37	6.41%
2020-03-31	2020-04-29	$35.02 billion	$1.40	$1.27	10.34%
2019-12-31	2020-01-29	$36.91 billion	$1.51	$1.33	13.96%
2019-09-30	2019-10-23	$33.06 billion	$1.38	$1.24	10.98%
2019-06-30	2019-07-18	$33.72 billion	$1.37	$1.21	12.88%
2019-03-31	2019-04-24	$30.57 billion	$1.14	$1.00	14.17%
2018-12-31	2019-01-30	$32.47 billion	$1.10	$1.09	0.82%
2018-09-30	2018-10-24	$29.08 billion	$1.14	$0.97	18.11%
2018-06-30	2018-07-19	$30.09 billion	$1.13	$1.08	4.84%
2018-03-31	2018-04-26	$26.82 billion	$0.95	$0.85	11.74%
2017-12-31	2018-01-31	$28.92 billion	$0.96	$0.87	10.93%
2017-09-30	2017-10-26	$24.54 billion	$0.84	$0.73	15.42%
2017-06-30	2017-07-20	$25.61 billion	$0.98	$0.71	38.71%
2017-03-31	2017-04-27	$23.21 billion	$0.73	$0.70	4.67%
2016-12-31	2017-01-26	$25.83 billion	$0.84	$0.79	6.98%
2016-09-30	2016-10-20	$21.93 billion	$0.76	$0.68	11.39%
2016-06-30	2016-07-19	$20.61 billion	$0.69	$0.58	18.17%
2016-03-31	2016-04-21	$20.53 billion	$0.62	$0.64	-2.96%
2015-12-31	2016-01-28	$23.8 billion	$0.78	$0.71	9.98%
2015-09-30	2015-10-22	$20.38 billion	$0.67	$0.59	13.56%
2015-06-30	2015-07-21	$22.18 billion	$0.60	$0.56	7.14%
2015-03-31	2015-04-23	$21.73 billion	$0.61	$0.51	19.61%
2014-12-31	2015-01-26	$26.47 billion	$0.71	$0.71	0%
2014-09-30	2014-10-23	$23.2 billion	$0.54	$0.49	10.2%
2014-06-30	2014-07-22	$23 billion	$0.55	$0.60	-8.33%
2014-03-31	2014-04-24	$20.4 billion	$0.68	$0.63	7.94%
2013-12-31	2014-01-23	$24.52 billion	$0.78	$0.68	14.71%
2013-09-30	2013-10-24	$18.53 billion	$0.62	$0.54	14.81%
2013-06-30	2013-07-18	$19.9 billion	$0.66	$0.75	-12%
2013-03-31	2013-04-18	$20.49 billion	$0.72	$0.68	5.88%
2012-12-31	2013-01-24	$21.46 billion	$0.76	$0.75	1.33%
2012-09-30	2012-10-18	$16.01 billion	$0.53	$0.56	-5.36%
2012-06-30	2012-07-19	$18.06 billion	$0.67	$0.62	8.06%
2012-03-31	2012-04-19	$17.41 billion	$0.60	$0.57	5.26%
2011-12-31	2012-01-19	$20.89 billion	$0.78	$0.76	2.63%
2011-09-30	2011-10-20	$17.37 billion	$0.68	$0.68	0%
2011-06-30	2011-07-21	$17.37 billion	$0.69	$0.58	18.97%
2011-03-31	2011-04-28	$16.43 billion	$0.61	$0.56	8.93%
2010-12-31	2011-01-27	$19.95 billion	$0.77	$0.68	13.24%
2010-09-30	2010-10-28	$16.2 billion	$0.62	$0.55	12.73%
2010-06-30	2010-07-22	$16.04 billion	$0.51	$0.46	10.87%
2010-03-31	2010-04-22	$14.5 billion	$0.45	$0.42	7.14%
2009-12-31	2010-01-28	$19.02 billion	$0.74	$0.59	25.42%
2009-09-30	2009-10-23	$12.92 billion	$0.40	$0.32	25%
2009-06-30	2009-07-23	$13.1 billion	$0.36	$0.36	0%
2009-03-31	2009-04-23	$13.65 billion	$0.39	$0.39	0%
2008-12-31	2009-01-22	$16.63 billion	$0.47	$0.49	-4.08%
2008-09-30	2008-10-23	$15.06 billion	$0.48	$0.47	2.13%
2008-06-30	2008-07-17	$15.84 billion	$0.46	$0.47	-2.13%
2008-03-31	2008-04-24	$14.45 billion	$0.47	$0.44	6.82%
2007-12-31	2008-01-24	$16.37 billion	$0.50	$0.46	8.7%
2007-09-30	2007-10-25	$13.76 billion	$0.45	$0.39	15.38%
2007-06-30	2007-07-19	$13.37 billion	$0.39	$0.39	0%
2007-03-31	2007-04-26	$14.4 billion	$0.49	$0.46	6.52%
2006-12-31	2007-01-25	$12.54 billion	$0.26	$0.23	13.04%
2006-09-30	2006-10-26	$10.81 billion	$0.35	$0.31	12.9%
2006-06-30	2006-07-20	$11.8 billion	$0.31	$0.30	3.33%
2006-03-31	2006-04-27	$10.9 billion	$0.32	$0.33	-3.03%
2005-12-31	2006-01-26	$11.84 billion	$0.33	$0.33	0%
2005-09-30	2005-10-27	$9.74 billion	$0.31	$0.30	3.33%
2005-06-30	2005-07-21	$10.16 billion	$0.32	$0.31	3.23%
2005-03-31	2005-04-28	$9.62 billion	$0.32	$0.32	0%
2004-12-31	2005-01-27	$10.82 billion	$0.35	$0.33	6.06%
2004-09-30	2004-10-21	$9.19 billion	$0.31	$0.30	3.33%
2004-06-30	2004-07-22	$9.29 billion	$0.28	$0.29	-3.45%
2004-03-31	2004-04-22	$9.18 billion	$0.34	$0.29	17.24%
2003-12-31	2004-01-22	$10.15 billion	$0.34	$0.30	13.33%
2003-09-30	2003-10-23	$8.22 billion	$0.30	$0.29	3.45%
2003-06-30	2003-07-17	$8.07 billion	$0.23	$0.24	-4.17%
2003-03-31	2003-04-15	$7.84 billion	$0.27	$0.24	12.5%
2002-12-31	2003-01-16	$8.54 billion	$0.27	$0.23	17.39%
2002-09-30	2002-10-17	$7.75 billion	$0.28	$0.21	33.33%
2002-06-30	2002-07-18	$7.25 billion	$0.21	$0.21	0%
2002-03-31	2002-04-18	$7.25 billion	$0.25	$0.25	0%
2001-12-31	2002-01-17	$7.74 billion	$0.25	$0.21	19.05%
2001-09-30	2001-10-18	$6.13 billion	$0.22	$0.20	10%
2001-06-30	2001-07-19	$6.58 billion	$0.22	$0.21	4.76%
2001-03-31	2001-04-19	$6.4 billion	$0.22	$0.21	4.76%
2000-12-31	2001-01-18	$6.55 billion	$0.24	$0.23	4.35%
2000-09-30	2000-10-18	$5.77 billion	$0.23	$0.21	9.52%
2000-06-30	2000-07-18	$5.8 billion	$0.22	$0.21	4.76%
2000-03-31	2000-04-20	$5.66 billion	$0.22	$0.20	10%
1999-12-31	2000-01-18		$0.24	$0.21	14.29%
1999-09-30	1999-10-19		$0.19	$0.17	11.76%
1999-06-30	1999-07-19		$0.20	$0.18	11.11%
1999-03-31	1999-04-20		$0.19	$0.16	18.75%
1998-12-31	1999-01-19		$0.18	$0.15	20%
1998-09-30	1998-10-20		$0.14	$0.12	16.67%
1998-06-30	1998-07-16		$0.13	$0.12	8.33%
1998-03-31	1998-04-22		$0.13	$0.12	8.33%
1997-12-31	1998-01-21		$0.11	$0.10	10%
1997-09-30	1997-10-20		$0.09	$0.09	0%
1997-06-30	1997-07-17		$0.10	$0.10	0%
1997-03-31	1997-04-17		$0.10	$0.08	25%
1996-12-31	1997-01-17		$0.07	$0.06	16.67%
1996-09-30	1996-10-21		$0.06	$0.06	0%
1996-06-30	1996-07-22		$0.05	$0.05	0%
1996-03-31	1996-04-18		$0.06	$0.05	20%
1995-12-31	1995-12-31		$0.06
1995-09-30	1995-09-30		$0.05
1995-06-30	1995-06-30		$0.04
1995-03-31	1995-03-31		$0.04
1994-12-31	1994-12-31		$0.04
1994-09-30	1994-09-30		$0.03
1994-06-30	1994-06-30		$0.04
1994-03-31	1994-03-31		$0.03
1993-12-31	1993-12-31		$0.03
1993-09-30	1993-09-30		$0.02

Microsoft Corporation (MSFT) 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

Microsoft Corporation (MSFT) Chart:

Microsoft Corporation (MSFT) News:

Below you will find a list of latest news for Microsoft Corporation (MSFT) from major news sources. You can filter the results to only show news from a specific source.

No recent news available

Microsoft Corporation (MSFT) Options:

A stock option is a contract between two parties in which the stock option buyer (holder) purchases the right (but not the obligation) to buy/sell 100 shares of an underlying stock at a predetermined price from/to the option seller (writer) within a fixed period of time.

Expiration Date:

Options Type:

Moneyness:

Expiration Date	Strike	Last Price	Type	Volume	Open Interest	Implied Volatility	In The Money	Change	Change Percent
2025-08-15	180	346.26	CALL	0	3	447.05	TRUE	0	0
2025-08-15	185	0	CALL	0	10	435.66	TRUE	0	0
2025-08-15	190	0	CALL	0	0	444.19	TRUE	0	0
2025-08-15	195	263.8	CALL	0	1	413.79	TRUE	0	0
2025-08-15	200	338.1	CALL	0	30	358.61	TRUE	0	0
2025-08-15	210	316.95	CALL	0	4	310.18	TRUE	0	0
2025-08-15	215	0	CALL	0	0	299.17	TRUE	0	0
2025-08-15	220	305.12	CALL	0	7	490.83	TRUE	0	0
2025-08-15	225	228	CALL	0	3	310.48	TRUE	0	0
2025-08-15	230	292.35	CALL	0	34	467.88	TRUE	0	0
2025-08-15	235	278.23	CALL	0	31	456.78	TRUE	0	0
2025-08-15	240	0	CALL	0	0	364.98	TRUE	0	0
2025-08-15	245	0	CALL	0	29	303.48	TRUE	0	0
2025-08-15	250	277.18	CALL	1	84	284.01	TRUE	6.21	0.02
2025-08-15	255	273.3	CALL	1	32	417.17	TRUE	273.3	0
2025-08-15	260	259.7	CALL	0	47	306.25	TRUE	0	0
2025-08-15	265	270.05	CALL	0	27	335.28	TRUE	0	0
2025-08-15	270	253.5	CALL	0	27	252.79	TRUE	0	0
2025-08-15	275	249.65	CALL	0	75	338.95	TRUE	0	0
2025-08-15	280	232.95	CALL	0	48	237.99	TRUE	0	0
2025-08-15	285	237.94	CALL	0	82	242.27	TRUE	0	0
2025-08-15	290	203.6	CALL	0	21	264.83	TRUE	0	0
2025-08-15	295	244.67	CALL	0	21	268.29	TRUE	0	0
2025-08-15	300	228.74	CALL	1	70	332.83	TRUE	228.74	0
2025-08-15	305	230.75	CALL	0	13	243.53	TRUE	0	0
2025-08-15	310	216.38	CALL	0	82	243.69	TRUE	0	0
2025-08-15	315	215	CALL	0	35	229.9	TRUE	0	0
2025-08-15	320	202.91	CALL	0	80	219.32	TRUE	0	0
2025-08-15	325	201.01	CALL	1	83	220.18	TRUE	201.01	0
2025-08-15	330	192.57	CALL	0	100	213.66	TRUE	0	0
2025-08-15	335	191.61	CALL	1	117	207.24	TRUE	0.51	0
2025-08-15	340	182.24	CALL	0	83	178.92	TRUE	0	0
2025-08-15	345	154.75	CALL	0	45	202.86	TRUE	0	0
2025-08-15	350	178.5	CALL	5	3068	253.79	TRUE	3.7	0.02
2025-08-15	355	182.14	CALL	0	198	182.46	TRUE	0	0
2025-08-15	360	163	CALL	0	3866	170.02	TRUE	0	0
2025-08-15	365	154.79	CALL	0	207	173.28	TRUE	0	0
2025-08-15	370	158.48	CALL	2	645	224.2	TRUE	5.68	0.04
2025-08-15	375	151.5	CALL	0	410	139.21	TRUE	0	0
2025-08-15	380	141.65	CALL	0	811	139.39	TRUE	0	0
2025-08-15	385	142.26	CALL	3	396	161.76	TRUE	142.26	0
2025-08-15	390	138.42	CALL	10	626	148.81	TRUE	5.47	0.04
2025-08-15	395	132.39	CALL	3	419	139	TRUE	6.51	0.05
2025-08-15	400	127.75	CALL	104	11851	135.61	TRUE	2.13	0.02
2025-08-15	405	117.55	CALL	0	509	130.13	TRUE	0	0
2025-08-15	410	120.14	CALL	10	1481	151.49	TRUE	8.14	0.07
2025-08-15	415	115.65	CALL	11	1371	159.55	TRUE	8.85	0.08
2025-08-15	420	110.16	CALL	5	1339	139.82	TRUE	7.13	0.07
2025-08-15	425	105.89	CALL	23	2334	114.84	TRUE	9.12	0.09
2025-08-15	430	101	CALL	35	4553	103.51	TRUE	9.49	0.1
2025-08-15	435	94.91	CALL	7	1354	113.82	TRUE	7.83	0.09
2025-08-15	440	89.84	CALL	64	13486	105.64	TRUE	7.74	0.09
2025-08-15	445	84.83	CALL	5	1324	99.71	TRUE	8.4	0.11
2025-08-15	447.5	0	CALL	0	0	86.99	TRUE	0	0
2025-08-15	450	79.29	CALL	89	12537	100.93	TRUE	7.44	0.1
2025-08-15	452.5	0	CALL	0	0	77.4	TRUE	0	0
2025-08-15	455	75.01	CALL	10	1658	94.09	TRUE	8.41	0.13
2025-08-15	457.5	63.66	CALL	0	8	107.72	TRUE	0	0
2025-08-15	460	70	CALL	79	2744	88.12	TRUE	7.71	0.12
2025-08-15	462.5	62.65	CALL	0	3	67.67	TRUE	0	0
2025-08-15	465	66.22	CALL	13	1800	61.74	TRUE	6.32	0.11
2025-08-15	467.5	54.11	CALL	0	0	62.85	TRUE	0	0
2025-08-15	470	60.65	CALL	79	3220	65.34	TRUE	8.5	0.16
2025-08-15	472.5	50.4	CALL	0	2	61.76	TRUE	0	0
2025-08-15	475	54.9	CALL	38	6199	68.74	TRUE	8.6	0.19
2025-08-15	477.5	50	CALL	1	24	59.58	TRUE	1.5	0.03
2025-08-15	480	51.04	CALL	201	4602	39.34	TRUE	10.22	0.25
2025-08-15	482.5	48.5	CALL	1	21	48.52	TRUE	8.23	0.2
2025-08-15	485	44.7	CALL	159	2061	52.61	TRUE	8.5	0.23
2025-08-15	487.5	42.66	CALL	143	253	59.88	TRUE	8.16	0.24
2025-08-15	490	40.2	CALL	154	5659	57.59	TRUE	8.2	0.26
2025-08-15	492.5	32.53	CALL	1	128	42.65	TRUE	-2.07	-0.06
2025-08-15	495	35.05	CALL	545	3058	49.23	TRUE	8.34	0.31
2025-08-15	497.5	32.6	CALL	3	145	47.1	TRUE	7.52	0.3
2025-08-15	500	29.6	CALL	374	7840	34.34	TRUE	7.2	0.32
2025-08-15	502.5	24.75	CALL	37	261	35.81	TRUE	5.85	0.31
2025-08-15	505	25.03	CALL	94	7935	37.16	TRUE	7.83	0.46
2025-08-15	507.5	23.09	CALL	60	237	31.93	TRUE	7.34	0.47
2025-08-15	510	19.75	CALL	275	9988	27.07	TRUE	7.55	0.62
2025-08-15	512.5	18.25	CALL	102	1152	35.32	TRUE	6.9	0.61
2025-08-15	515	15	CALL	501	6609	24.58	TRUE	5.65	0.6
2025-08-15	517.5	13.91	CALL	197	988	24.96	TRUE	6.36	0.84
2025-08-15	520	10.72	CALL	3244	6374	24.05	TRUE	4.82	0.82
2025-08-15	522.5	8.53	CALL	1594	2427	22.15	TRUE	3.94	0.86
2025-08-15	525	6.71	CALL	8038	15188	21.74	TRUE	3.26	0.94
2025-08-15	527.5	5.2	CALL	12402	3663	21.89	TRUE	2.73	1.11
2025-08-15	530	3.75	CALL	26862	18559	21.11	FALSE	1.98	1.12
2025-08-15	532.5	2.6	CALL	11005	3153	20.62	FALSE	1.38	1.13
2025-08-15	535	1.8	CALL	12477	6504	20.73	FALSE	0.92	1.05
2025-08-15	537.5	1.12	CALL	7551	2659	20.24	FALSE	0.51	0.84
2025-08-15	540	0.72	CALL	12428	12518	20.43	FALSE	0.29	0.67
2025-08-15	542.5	0.45	CALL	3949	3779	20.63	FALSE	0.14	0.45
2025-08-15	545	0.29	CALL	7601	11211	21.12	FALSE	0.06	0.26
2025-08-15	547.5	0.18	CALL	782	1643	21.48	FALSE	0.01	0.06
2025-08-15	550	0.12	CALL	2578	10163	22.16	FALSE	-0.01	-0.08
2025-08-15	552.5	0.11	CALL	523	1876	23.24	FALSE	0.06	1.2
2025-08-15	555	0.06	CALL	1592	3336	23.85	FALSE	-0.04	-0.4
2025-08-15	557.5	0.06	CALL	212	153	25.78	FALSE	-0.01	-0.14
2025-08-15	560	0.06	CALL	407	5818	26.67	FALSE	-0.03	-0.33
2025-08-15	562.5	0.05	CALL	106	881	28.88	FALSE	-0.02	-0.29
2025-08-15	565	0.03	CALL	328	1801	28.87	FALSE	-0.04	-0.57
2025-08-15	567.5	0.03	CALL	14	568	30.59	FALSE	-0.04	-0.57
2025-08-15	570	0.03	CALL	97	3282	32.29	FALSE	-0.01	-0.25
2025-08-15	572.5	0.04	CALL	74	149	35.11	FALSE	0.02	1
2025-08-15	575	0.03	CALL	35	1476	35.64	FALSE	0	0
2025-08-15	577.5	0.03	CALL	46	210	37.3	FALSE	0.03	0
2025-08-15	580	0.04	CALL	131	2422	40.2	FALSE	0	0
2025-08-15	582.5	0.04	CALL	39	2	39.78	FALSE	0.04	0
2025-08-15	585	0.03	CALL	12	599	42.16	FALSE	0.02	2
2025-08-15	587.5	0.03	CALL	22	38	43.76	FALSE	0.03	0
2025-08-15	590	0.03	CALL	24	882	45.34	FALSE	0.02	2
2025-08-15	592.5	0.03	CALL	6	103	46.91	FALSE	0	0
2025-08-15	595	0.02	CALL	31	188	46.52	FALSE	0.01	1
2025-08-15	597.5	0.03	CALL	33	85	50.01	FALSE	0.03	0
2025-08-15	600	0.02	CALL	315	1771	49.5	FALSE	0	0
2025-08-15	602.5	0.02	CALL	93	135	50.97	FALSE	0.01	1
2025-08-15	605	0.02	CALL	68	363	52.43	FALSE	0.02	0
2025-08-15	607.5	0.02	CALL	132	111	53.88	FALSE	0	0
2025-08-15	610	0.02	CALL	70	374	55.33	FALSE	0	0
2025-08-15	612.5	0.02	CALL	24	5	56.76	FALSE	0.02	0
2025-08-15	615	0.02	CALL	153	257	58.18	FALSE	0.02	0
2025-08-15	620	0.02	CALL	201	277	61	FALSE	0.01	1
2025-08-15	625	0.02	CALL	114	152	63.78	FALSE	0.02	0
2025-08-15	630	0.01	CALL	30	69	62.61	FALSE	0.01	0
2025-08-15	635	0.01	CALL	33	187	65.19	FALSE	0.01	0
2025-08-15	640	0.01	CALL	29	1401	67.75	FALSE	0.01	0
2025-08-15	645	0.01	CALL	2	4	70.27	FALSE	0.01	0
2025-08-15	650	0.01	CALL	23	219	72.77	FALSE	0.01	0
2025-08-15	655	0.01	CALL	0	121	75.24	FALSE	0	0
2025-08-15	660	0.01	CALL	634	826	77.68	FALSE	0	0
2025-08-15	180	0.03	PUT	0	85	337.56	FALSE	0	0
2025-08-15	185	0.03	PUT	0	15	329.24	FALSE	0	0
2025-08-15	190	0.04	PUT	0	85	321.14	FALSE	0	0
2025-08-15	195	0.01	PUT	0	19	313.26	FALSE	0	0
2025-08-15	200	0.01	PUT	0	135	305.57	FALSE	0	0
2025-08-15	210	0.02	PUT	0	293	290.77	FALSE	0	0
2025-08-15	215	0.01	PUT	0	330	283.62	FALSE	0	0
2025-08-15	220	0.02	PUT	0	68	276.65	FALSE	0	0
2025-08-15	225	0.03	PUT	0	81	269.83	FALSE	0	0
2025-08-15	230	0.01	PUT	0	2289	263.16	FALSE	0	0
2025-08-15	235	0.01	PUT	0	80	256.63	FALSE	0	0
2025-08-15	240	0.01	PUT	0	185	250.24	FALSE	0	0
2025-08-15	245	0.03	PUT	0	62	243.98	FALSE	0	0
2025-08-15	250	0.01	PUT	0	428	237.84	FALSE	0	0
2025-08-15	255	0.02	PUT	0	26	231.82	FALSE	0	0
2025-08-15	260	0.04	PUT	0	218	225.92	FALSE	0	0
2025-08-15	265	0.01	PUT	0	254	220.13	FALSE	0	0
2025-08-15	270	0.04	PUT	0	188	297.39	FALSE	0	0
2025-08-15	275	0.02	PUT	0	224	226.35	FALSE	0	0
2025-08-15	280	0.01	PUT	0	196	296.27	FALSE	0	0
2025-08-15	285	0.01	PUT	0	399	197.98	FALSE	0	0
2025-08-15	290	0.01	PUT	0	261	268.14	FALSE	0	0
2025-08-15	295	0.01	PUT	0	1213	187.47	FALSE	0	0
2025-08-15	300	0.01	PUT	2	1363	191.7	FALSE	0	0
2025-08-15	305	0.01	PUT	0	327	247.44	FALSE	0	0
2025-08-15	310	0.02	PUT	0	259	247.16	FALSE	0	0
2025-08-15	315	0.02	PUT	0	342	176.1	FALSE	0	0
2025-08-15	320	0.01	PUT	0	2260	162.61	FALSE	0	0
2025-08-15	325	0.01	PUT	0	1700	157.86	FALSE	0	0
2025-08-15	330	0.01	PUT	0	1391	153.18	FALSE	0	0
2025-08-15	335	0.01	PUT	2	1342	156.34	FALSE	0.01	0
2025-08-15	340	0.01	PUT	0	978	163.37	FALSE	0	0
2025-08-15	345	0.01	PUT	0	1180	168.74	FALSE	0	0
2025-08-15	350	0.01	PUT	0	6833	181.41	FALSE	0	0
2025-08-15	355	0.01	PUT	5	1946	137.66	FALSE	0.01	0
2025-08-15	360	0.01	PUT	5	4754	133.13	FALSE	0.01	0
2025-08-15	365	0.02	PUT	5	1667	136.2	FALSE	0.02	0
2025-08-15	370	0.02	PUT	5	2619	131.56	FALSE	0.02	0
2025-08-15	375	0.01	PUT	3	1578	119.9	FALSE	0	0
2025-08-15	380	0.02	PUT	0	1701	109.66	FALSE	0	0
2025-08-15	385	0.01	PUT	10	2235	111.33	FALSE	0.01	0
2025-08-15	390	0.01	PUT	0	3032	101.57	FALSE	0	0
2025-08-15	395	0.01	PUT	1	1930	102.95	FALSE	0	0
2025-08-15	400	0.01	PUT	2	3488	98.82	FALSE	0.01	0
2025-08-15	405	0.02	PUT	0	855	89.77	FALSE	0	0
2025-08-15	410	0.01	PUT	0	1602	85.92	FALSE	0	0
2025-08-15	415	0.01	PUT	0	2251	82.11	FALSE	0	0
2025-08-15	420	0.01	PUT	0	1971	78.33	FALSE	0	0
2025-08-15	425	0.01	PUT	0	3456	74.59	FALSE	0	0
2025-08-15	430	0.01	PUT	7	10929	74.92	FALSE	0	0
2025-08-15	435	0.02	PUT	0	3248	73.6	FALSE	0	0
2025-08-15	440	0.01	PUT	40	14698	67.23	FALSE	0	0
2025-08-15	445	0.01	PUT	1	1722	63.43	FALSE	0	0
2025-08-15	447.5	0	PUT	0	0	61.54	FALSE	0	0
2025-08-15	450	0.01	PUT	162	6556	59.66	FALSE	-0.01	-0.5
2025-08-15	452.5	0.01	PUT	12	0	57.79	FALSE	0.01	0
2025-08-15	455	0.01	PUT	7	2113	55.92	FALSE	0	0
2025-08-15	457.5	0.01	PUT	73	19	54.05	FALSE	-0.01	-0.5
2025-08-15	460	0.01	PUT	65	4504	52.2	FALSE	-0.01	-0.5
2025-08-15	462.5	0.02	PUT	0	19	53.69	FALSE	0	0
2025-08-15	465	0.01	PUT	4	2213	48.5	FALSE	-0.01	-0.5
2025-08-15	467.5	0.02	PUT	1	93	49.8	FALSE	0	0
2025-08-15	470	0.01	PUT	51	10788	48.95	FALSE	-0.02	-0.67
2025-08-15	472.5	0.03	PUT	0	52	47.88	FALSE	0	0
2025-08-15	475	0.02	PUT	230	3902	43.98	FALSE	-0.02	-0.5
2025-08-15	477.5	0.02	PUT	6	84	42.05	FALSE	0.02	0
2025-08-15	480	0.02	PUT	195	5175	42.6	FALSE	-0.06	-0.75
2025-08-15	482.5	0.03	PUT	7	129	39.89	FALSE	-0.02	-0.4
2025-08-15	485	0.03	PUT	81	2196	40.21	FALSE	-0.05	-0.63
2025-08-15	487.5	0.06	PUT	42	581	39	FALSE	-0.06	-0.5
2025-08-15	490	0.04	PUT	295	6436	36.87	FALSE	-0.12	-0.75
2025-08-15	492.5	0.05	PUT	156	835	33.93	FALSE	-0.15	-0.75
2025-08-15	495	0.08	PUT	551	3385	33.89	FALSE	-0.18	-0.69
2025-08-15	497.5	0.08	PUT	268	942	31.68	FALSE	-0.25	-0.76
2025-08-15	500	0.12	PUT	658	8343	31.31	FALSE	-0.33	-0.73
2025-08-15	502.5	0.15	PUT	853	1393	30.05	FALSE	-0.42	-0.74
2025-08-15	505	0.2	PUT	928	4009	29.08	FALSE	-0.45	-0.69
2025-08-15	507.5	0.24	PUT	1207	1741	27.5	FALSE	-0.6	-0.71
2025-08-15	510	0.31	PUT	2282	7018	26.25	FALSE	-0.84	-0.73
2025-08-15	512.5	0.45	PUT	2334	2812	25.65	FALSE	-1.17	-0.72
2025-08-15	515	0.55	PUT	2291	5190	23.94	FALSE	-1.51	-0.73
2025-08-15	517.5	0.78	PUT	3063	2238	23.15	FALSE	-1.94	-0.71
2025-08-15	520	1.04	PUT	6436	3440	21.87	FALSE	-2.61	-0.72
2025-08-15	522.5	1.51	PUT	4929	1604	21.33	FALSE	-3.54	-0.7
2025-08-15	525	2.15	PUT	6669	2644	20.79	FALSE	-3.91	-0.65
2025-08-15	527.5	3.01	PUT	2472	1259	20.3	FALSE	-5.46	-0.64
2025-08-15	530	4.08	PUT	3710	2881	19.64	TRUE	-6.24	-0.6
2025-08-15	532.5	5.55	PUT	438	832	19.72	TRUE	-6.1	-0.52
2025-08-15	535	7.15	PUT	581	2124	19.07	TRUE	-7.75	-0.52
2025-08-15	537.5	9	PUT	44	200	18.35	TRUE	-7.79	-0.46
2025-08-15	540	11.04	PUT	89	1075	17.1	TRUE	-8.71	-0.44
2025-08-15	542.5	13.85	PUT	18	50	23.52	TRUE	-3.85	-0.22
2025-08-15	545	19.7	PUT	1	67	19.16	TRUE	-2.25	-0.1
2025-08-15	547.5	16.95	PUT	2	0	20.81	TRUE	16.95	0
2025-08-15	550	20.55	PUT	30	5	37.68	TRUE	-8.35	-0.29
2025-08-15	552.5	20.43	PUT	0	0	40.2	TRUE	0	0
2025-08-15	555	32.58	PUT	0	4	39.07	TRUE	0	0
2025-08-15	557.5	0	PUT	0	0	47.1	TRUE	0	0
2025-08-15	560	33.76	PUT	1	9	49.39	TRUE	-2.61	-0.07
2025-08-15	562.5	37.7	PUT	0	0	51.59	TRUE	0	0
2025-08-15	565	28.03	PUT	0	0	55.51	TRUE	0	0
2025-08-15	567.5	0	PUT	0	0	58.22	TRUE	0	0
2025-08-15	570	32.82	PUT	0	0	60.89	TRUE	0	0
2025-08-15	572.5	0	PUT	0	0	65.39	TRUE	0	0
2025-08-15	575	38.3	PUT	0	0	65.45	TRUE	0	0
2025-08-15	577.5	0	PUT	0	0	68.68	TRUE	0	0
2025-08-15	580	0	PUT	0	0	70.51	TRUE	0	0
2025-08-15	582.5	0	PUT	0	0	74.4	TRUE	0	0
2025-08-15	585	51.68	PUT	0	0	76.17	TRUE	0	0
2025-08-15	587.5	0	PUT	0	0	78.61	TRUE	0	0
2025-08-15	590	61	PUT	0	0	81.76	TRUE	0	0
2025-08-15	592.5	0	PUT	0	0	83.41	TRUE	0	0
2025-08-15	595	0	PUT	0	0	85	TRUE	0	0
2025-08-15	597.5	0	PUT	0	0	58.51	TRUE	0	0
2025-08-15	600	0	PUT	0	0	87.08	TRUE	0	0
2025-08-15	602.5	0	PUT	0	0	91.91	TRUE	0	0
2025-08-15	605	59.5	PUT	0	0	98.17	TRUE	0	0
2025-08-15	607.5	0	PUT	0	0	100.47	TRUE	0	0
2025-08-15	610	0	PUT	0	0	101.15	TRUE	0	0
2025-08-15	612.5	0	PUT	0	0	99.93	TRUE	0	0
2025-08-15	615	71.5	PUT	0	0	74.51	TRUE	0	0
2025-08-15	620	0	PUT	0	0	107.31	TRUE	0	0
2025-08-15	625	0	PUT	0	0	116.01	TRUE	0	0
2025-08-15	630	117.55	PUT	0	0	119.41	TRUE	0	0
2025-08-15	635	0	PUT	0	0	120.81	TRUE	0	0
2025-08-15	640	0	PUT	0	0	128.65	TRUE	0	0
2025-08-15	645	0	PUT	0	0	127.87	TRUE	0	0
2025-08-15	650	0	PUT	0	0	130.75	TRUE	0	0
2025-08-15	655	0	PUT	0	0	138.8	TRUE	0	0
2025-08-15	660	147.05	PUT	0	0	140.6	TRUE	0	0
2025-08-22	250	273.28	CALL	0	2	194.07	TRUE	0	0
2025-08-22	260	0	CALL	0	0	183.96	TRUE	0	0
2025-08-22	270	0	CALL	0	0	181.23	TRUE	0	0
2025-08-22	280	0	CALL	0	0	158.08	TRUE	0	0
2025-08-22	285	0	CALL	0	0	169.43	TRUE	0	0
2025-08-22	290	0	CALL	0	0	154.36	TRUE	0	0
2025-08-22	295	0	CALL	0	0	155.61	TRUE	0	0
2025-08-22	300	0	CALL	0	0	149.96	TRUE	0	0
2025-08-22	305	0	CALL	0	0	145.69	TRUE	0	0
2025-08-22	310	0	CALL	0	0	146.23	TRUE	0	0
2025-08-22	315	0	CALL	0	0	137.36	TRUE	0	0
2025-08-22	320	202.85	CALL	0	1	134.53	TRUE	0	0
2025-08-22	325	0	CALL	0	0	130.51	TRUE	0	0
2025-08-22	330	0	CALL	0	0	119.84	TRUE	0	0
2025-08-22	335	0	CALL	0	0	112.63	TRUE	0	0
2025-08-22	340	0	CALL	0	0	115.13	TRUE	0	0
2025-08-22	345	0	CALL	0	0	116.15	TRUE	0	0
2025-08-22	350	153.6	CALL	0	1	113.45	TRUE	0	0
2025-08-22	355	0	CALL	0	0	108.73	TRUE	0	0
2025-08-22	360	183.2	CALL	0	11	107.06	TRUE	0	0
2025-08-22	365	0	CALL	0	0	101.51	TRUE	0	0
2025-08-22	370	144.04	CALL	0	1	98.94	TRUE	0	0
2025-08-22	375	0	CALL	0	0	95.44	TRUE	0	0
2025-08-22	380	0	CALL	0	0	85.42	TRUE	0	0
2025-08-22	385	137.83	CALL	0	11	87.64	TRUE	0	0
2025-08-22	390	137.43	CALL	1	7	86.05	TRUE	4.27	0.03
2025-08-22	395	127.89	CALL	0	26	82.7	TRUE	0	0
2025-08-22	400	127.59	CALL	0	3	77.69	TRUE	0	0
2025-08-22	405	120.06	CALL	0	7	76.12	TRUE	0	0
2025-08-22	410	128	CALL	0	10	73.65	TRUE	0	0
2025-08-22	415	105.83	CALL	0	19	67.22	TRUE	0	0
2025-08-22	420	105.52	CALL	0	10	55.34	TRUE	0	0
2025-08-22	425	96.59	CALL	0	4	59.17	TRUE	0	0
2025-08-22	430	91.86	CALL	0	12	62.88	TRUE	0	0
2025-08-22	435	88.38	CALL	0	72	57.9	TRUE	0	0
2025-08-22	440	86.25	CALL	2	64	54.84	TRUE	86.25	0
2025-08-22	445	81.17	CALL	1	63	47.35	TRUE	81.17	0
2025-08-22	447.5	77.81	CALL	1	0	50.9	TRUE	77.81	0
2025-08-22	450	73.7	CALL	0	69	45.33	TRUE	0	0
2025-08-22	452.5	72.83	CALL	1	0	48.96	TRUE	72.83	0
2025-08-22	455	75.12	CALL	2	23	48.32	TRUE	10.92	0.17
2025-08-22	457.5	0	CALL	0	0	41.8	TRUE	0	0
2025-08-22	460	65.45	CALL	1	76	44.91	TRUE	-1.09	-0.02
2025-08-22	462.5	64.73	CALL	5	0	43.4	TRUE	64.73	0
2025-08-22	465	61.66	CALL	2	33	36	TRUE	1.37	0.02
2025-08-22	467.5	0	CALL	0	0	37.37	TRUE	0	0
2025-08-22	470	55.1	CALL	0	86	42.57	TRUE	0	0
2025-08-22	472.5	0	CALL	0	0	34.51	TRUE	0	0
2025-08-22	475	51.74	CALL	0	68	38.12	TRUE	0	0
2025-08-22	477.5	46.05	CALL	1	0	36.57	TRUE	46.05	0
2025-08-22	480	50.2	CALL	1403	1559	34.37	TRUE	5.27	0.12
2025-08-22	482.5	0	CALL	0	0	30.23	TRUE	0	0
2025-08-22	485	44.14	CALL	2	56	27.9	TRUE	4.48	0.11
2025-08-22	487.5	0	CALL	0	0	28.1	TRUE	0	0
2025-08-22	490	39.95	CALL	15	123	24.61	TRUE	7.51	0.23
2025-08-22	492.5	0	CALL	0	0	26.73	TRUE	0	0
2025-08-22	495	35.59	CALL	25	161	24.91	TRUE	35.59	0
2025-08-22	497.5	0	CALL	0	0	13.84	TRUE	0	0
2025-08-22	500	31.11	CALL	76	299	23.32	TRUE	7.81	0.34
2025-08-22	502.5	27.55	CALL	1	0	23.69	TRUE	27.55	0
2025-08-22	505	25.8	CALL	32	308	23.47	TRUE	7.5	0.41
2025-08-22	507.5	22.5	CALL	13	82	21.98	TRUE	3.53	0.19
2025-08-22	510	21.89	CALL	156	448	20.84	TRUE	7.29	0.5
2025-08-22	512.5	20	CALL	29	99	20.41	TRUE	7.65	0.62
2025-08-22	515	16.25	CALL	262	902	19.82	TRUE	4.75	0.41
2025-08-22	517.5	15.35	CALL	49	247	19.43	TRUE	6.3	0.7
2025-08-22	520	13.35	CALL	1181	2282	19.06	TRUE	5.16	0.63
2025-08-22	522.5	11.45	CALL	429	655	18.67	TRUE	4.58	0.67
2025-08-22	525	9.12	CALL	4598	2013	18.56	TRUE	3.5	0.62
2025-08-22	527.5	7.65	CALL	2417	1070	18.5	TRUE	3.3	0.76
2025-08-22	530	6.2	CALL	5180	3948	18.06	FALSE	2.54	0.69
2025-08-22	532.5	5	CALL	1135	908	17.89	FALSE	2.1	0.72
2025-08-22	535	3.9	CALL	3024	1881	17.54	FALSE	1.78	0.84
2025-08-22	537.5	3.05	CALL	883	487	17.48	FALSE	1.46	0.92
2025-08-22	540	2.32	CALL	3704	2549	17.57	FALSE	1.07	0.86
2025-08-22	542.5	1.8	CALL	2892	457	17.49	FALSE	0.84	0.88
2025-08-22	545	1.4	CALL	5015	17258	17.72	FALSE	0.66	0.89
2025-08-22	547.5	1.02	CALL	477	400	17.63	FALSE	0.54	1.13
2025-08-22	550	0.77	CALL	2336	3039	17.81	FALSE	0.36	0.88
2025-08-22	552.5	0.62	CALL	1277	147	18.05	FALSE	0.35	1.3
2025-08-22	555	0.44	CALL	342	667	18.27	FALSE	0.22	1
2025-08-22	557.5	0.4	CALL	125	0	18.55	FALSE	0.4	0
2025-08-22	560	0.25	CALL	194	10871	18.77	FALSE	0.1	0.67
2025-08-22	562.5	0.22	CALL	3	0	19.22	FALSE	0.22	0
2025-08-22	565	0.16	CALL	344	10704	19.65	FALSE	0.1	1.67
2025-08-22	567.5	0.15	CALL	227	0	20.12	FALSE	0.15	0
2025-08-22	570	0.11	CALL	332	622	20.69	FALSE	0.05	0.83
2025-08-22	572.5	0.09	CALL	1	0	21.14	FALSE	0.09	0
2025-08-22	575	0.08	CALL	56	467	21.81	FALSE	0.05	1.67
2025-08-22	577.5	0.08	CALL	93	0	22.81	FALSE	0.08	0
2025-08-22	580	0.06	CALL	15	275	22.94	FALSE	0.02	0.5
2025-08-22	582.5	0.06	CALL	2	0	23.89	FALSE	0.06	0
2025-08-22	585	0.01	CALL	0	914	24.57	FALSE	0	0
2025-08-22	587.5	0	CALL	0	0	24.91	FALSE	0	0
2025-08-22	590	0.05	CALL	15	115	26.12	FALSE	0.03	1.5
2025-08-22	592.5	0	CALL	0	0	26.7	FALSE	0	0
2025-08-22	595	0.04	CALL	5	191	27.23	FALSE	0.01	0.33
2025-08-22	597.5	0	CALL	0	0	28.46	FALSE	0	0
2025-08-22	600	0.05	CALL	65	57	28.54	FALSE	0.05	0
2025-08-22	605	0.02	CALL	2	54	30.23	FALSE	0.01	1
2025-08-22	610	0.03	CALL	1	108	31.39	FALSE	0.02	2
2025-08-22	615	0.03	CALL	57	16	33.01	FALSE	0.03	0
2025-08-22	620	0.01	CALL	0	25	33.99	FALSE	0	0
2025-08-22	625	0.03	CALL	10	0	36.18	FALSE	0.03	0
2025-08-22	630	0.08	CALL	0	11	37.07	FALSE	0	0
2025-08-22	635	0.02	CALL	0	28	37.79	FALSE	0	0
2025-08-22	640	0.01	CALL	1	2	36.98	FALSE	0.01	0
2025-08-22	645	0.02	CALL	15	0	40.72	FALSE	0.02	0
2025-08-22	650	0.01	CALL	20	102	39.73	FALSE	0.01	0
2025-08-22	250	0.09	PUT	0	4	130.38	FALSE	0	0
2025-08-22	260	0	PUT	0	0	123.86	FALSE	0	0
2025-08-22	270	0	PUT	0	0	117.57	FALSE	0	0
2025-08-22	280	0	PUT	0	0	111.51	FALSE	0	0
2025-08-22	285	0	PUT	0	0	108.55	FALSE	0	0
2025-08-22	290	0.01	PUT	0	3	105.65	FALSE	0	0
2025-08-22	295	0.01	PUT	0	48	143.58	FALSE	0	0
2025-08-22	300	0	PUT	0	0	99.99	FALSE	0	0
2025-08-22	305	0	PUT	0	0	97.22	FALSE	0	0
2025-08-22	310	0.02	PUT	0	4	123.14	FALSE	0	0
2025-08-22	315	0.04	PUT	0	13	91.82	FALSE	0	0
2025-08-22	320	0.07	PUT	0	0	89.18	FALSE	0	0
2025-08-22	325	0.01	PUT	0	10	86.58	FALSE	0	0
2025-08-22	330	0	PUT	0	0	84.02	FALSE	0	0
2025-08-22	335	0	PUT	0	0	81.49	FALSE	0	0
2025-08-22	340	0.08	PUT	0	3	79	FALSE	0	0
2025-08-22	345	0.1	PUT	0	2	76.54	FALSE	0	0
2025-08-22	350	0.02	PUT	0	2	104.83	FALSE	0	0
2025-08-22	355	0.01	PUT	0	5	101.59	FALSE	0	0
2025-08-22	360	0.01	PUT	0	40	69.35	FALSE	0	0
2025-08-22	365	0.02	PUT	0	100	95.21	FALSE	0	0
2025-08-22	370	0.02	PUT	0	64	92.08	FALSE	0	0
2025-08-22	375	0.03	PUT	0	54	88.99	FALSE	0	0
2025-08-22	380	0.02	PUT	0	3	85.93	FALSE	0	0
2025-08-22	385	0.01	PUT	0	4	57.95	FALSE	0	0
2025-08-22	390	0.03	PUT	0	24	73.89	FALSE	0	0
2025-08-22	395	0.03	PUT	0	16	56.51	FALSE	0	0
2025-08-22	400	0.05	PUT	0	408	54.25	FALSE	0	0
2025-08-22	405	0.01	PUT	1	155	52.01	FALSE	0.01	0
2025-08-22	410	0.06	PUT	0	48	49.8	FALSE	0	0
2025-08-22	415	0.03	PUT	0	46	60.56	FALSE	0	0
2025-08-22	420	0.03	PUT	0	80	45.44	FALSE	0	0
2025-08-22	425	0.02	PUT	33	159	45.98	FALSE	0.02	0
2025-08-22	430	0.01	PUT	2	152	41.16	FALSE	0.01	0
2025-08-22	435	0.02	PUT	5	134	41.51	FALSE	0	0
2025-08-22	440	0.03	PUT	3	248	38.28	FALSE	-0.01	-0.25
2025-08-22	445	0.02	PUT	11	179	37.11	FALSE	-0.03	-0.6
2025-08-22	447.5	0	PUT	0	0	36.8	FALSE	0	0
2025-08-22	450	0.04	PUT	12	242	37.44	FALSE	-0.03	-0.43
2025-08-22	452.5	0	PUT	0	0	35.79	FALSE	0	0
2025-08-22	455	0.05	PUT	35	172	36.01	FALSE	-0.02	-0.29
2025-08-22	457.5	0.04	PUT	37	0	34.01	FALSE	0.04	0
2025-08-22	460	0.05	PUT	28	297	33.68	FALSE	-0.06	-0.55
2025-08-22	462.5	0	PUT	0	0	32.88	FALSE	0	0
2025-08-22	465	0.06	PUT	85	409	32.03	FALSE	-0.06	-0.5
2025-08-22	467.5	0.08	PUT	1	0	31.95	FALSE	0.08	0
2025-08-22	470	0.09	PUT	32	1296	31.21	FALSE	-0.11	-0.55
2025-08-22	472.5	0.12	PUT	3	0	30.41	FALSE	0.12	0
2025-08-22	475	0.11	PUT	22	717	29.55	FALSE	-0.23	-0.68
2025-08-22	477.5	0.13	PUT	3	0	28.97	FALSE	0.13	0
2025-08-22	480	0.15	PUT	38	825	28.28	FALSE	-0.26	-0.63
2025-08-22	482.5	0.16	PUT	107	0	27.75	FALSE	0.16	0
2025-08-22	485	0.22	PUT	50	1907	27.29	FALSE	-0.41	-0.65
2025-08-22	487.5	0.24	PUT	40	0	26.32	FALSE	0.24	0
2025-08-22	490	0.27	PUT	43	1386	25.87	FALSE	-0.59	-0.69
2025-08-22	492.5	0.33	PUT	22	0	27.47	FALSE	0.33	0
2025-08-22	495	0.42	PUT	225	1380	24.67	FALSE	-0.68	-0.62
2025-08-22	497.5	0.51	PUT	38	0	24.15	FALSE	0.51	0
2025-08-22	500	0.62	PUT	455	1941	23.62	FALSE	-1.01	-0.62
2025-08-22	502.5	0.71	PUT	85	0	23.7	FALSE	0.71	0
2025-08-22	505	0.83	PUT	638	902	22.46	FALSE	-1.45	-0.64
2025-08-22	507.5	0.98	PUT	269	273	21.98	FALSE	-1.58	-0.62
2025-08-22	510	1.35	PUT	492	1526	21.48	FALSE	-1.85	-0.58
2025-08-22	512.5	1.53	PUT	298	490	20.44	FALSE	-2.37	-0.61
2025-08-22	515	2.08	PUT	497	2096	20.77	FALSE	-2.77	-0.57
2025-08-22	517.5	2.5	PUT	571	370	20.18	FALSE	-3.36	-0.57
2025-08-22	520	3.15	PUT	752	1005	20.09	FALSE	-3.6	-0.53
2025-08-22	522.5	3.7	PUT	725	346	19.3	FALSE	-3.55	-0.49
2025-08-22	525	4.7	PUT	547	446	19.54	FALSE	-4.4	-0.48
2025-08-22	527.5	5.65	PUT	466	180	19.2	FALSE	-4.8	-0.46
2025-08-22	530	6.75	PUT	609	384	18.88	TRUE	-5.78	-0.46
2025-08-22	532.5	8	PUT	230	190	18.56	TRUE	-2.6	-0.25
2025-08-22	535	9.66	PUT	98	253	19	TRUE	-6.04	-0.38
2025-08-22	537.5	11.15	PUT	46	104	18.48	TRUE	11.15	0
2025-08-22	540	12.4	PUT	117	195	19.18	TRUE	-5.08	-0.29
2025-08-22	542.5	14.4	PUT	4	32	19.27	TRUE	14.4	0
2025-08-22	545	18.5	PUT	50	165	18.33	TRUE	-5.92	-0.24
2025-08-22	547.5	19.45	PUT	20	16	20.5	TRUE	19.45	0
2025-08-22	550	21.4	PUT	48	143	19.32	TRUE	-7.72	-0.27
2025-08-22	552.5	30.15	PUT	0	36	20.76	TRUE	0	0
2025-08-22	555	25.68	PUT	2	138	21.8	TRUE	25.68	0
2025-08-22	557.5	0	PUT	0	0	22.54	TRUE	0	0
2025-08-22	560	33.95	PUT	1	3	26.9	TRUE	33.95	0
2025-08-22	562.5	0	PUT	0	0	23.73	TRUE	0	0
2025-08-22	565	43	PUT	0	0	24.79	TRUE	0	0
2025-08-22	567.5	0	PUT	0	0	24.73	TRUE	0	0
2025-08-22	570	42.85	PUT	0	0	26.72	TRUE	0	0
2025-08-22	572.5	0	PUT	0	0	27.97	TRUE	0	0
2025-08-22	575	40.25	PUT	0	0	30.23	TRUE	0	0
2025-08-22	577.5	0	PUT	0	0	40.64	TRUE	0	0
2025-08-22	580	0	PUT	0	0	27.47	TRUE	0	0
2025-08-22	582.5	0	PUT	0	0	30.33	TRUE	0	0
2025-08-22	585	49.5	PUT	0	0	44.96	TRUE	0	0
2025-08-22	587.5	0	PUT	0	0	46.37	TRUE	0	0
2025-08-22	590	0	PUT	0	0	47.39	TRUE	0	0
2025-08-22	592.5	0	PUT	0	0	49.13	TRUE	0	0
2025-08-22	595	0	PUT	0	0	50.12	TRUE	0	0
2025-08-22	597.5	0	PUT	0	0	50.68	TRUE	0	0
2025-08-22	600	0	PUT	0	0	35.83	TRUE	0	0
2025-08-22	605	0	PUT	0	0	55.4	TRUE	0	0
2025-08-22	610	0	PUT	0	0	57.96	TRUE	0	0
2025-08-22	615	0	PUT	0	0	58.28	TRUE	0	0
2025-08-22	620	0	PUT	0	0	62.08	TRUE	0	0
2025-08-22	625	0	PUT	0	0	64.96	TRUE	0	0
2025-08-22	630	0	PUT	0	0	66.88	TRUE	0	0
2025-08-22	635	0	PUT	0	0	69.7	TRUE	0	0
2025-08-22	640	0	PUT	0	0	69.49	TRUE	0	0
2025-08-22	645	0	PUT	0	0	74.3	TRUE	0	0
2025-08-22	650	0	PUT	0	0	80.31	TRUE	0	0
2025-08-29	250	0	CALL	0	0	140.6	TRUE	0	0
2025-08-29	260	0	CALL	0	0	134.1	TRUE	0	0
2025-08-29	270	0	CALL	0	0	127.82	TRUE	0	0
2025-08-29	280	0	CALL	0	0	118.59	TRUE	0	0
2025-08-29	285	0	CALL	0	0	114.87	TRUE	0	0
2025-08-29	290	0	CALL	0	0	104.87	TRUE	0	0
2025-08-29	295	0	CALL	0	0	114.87	TRUE	0	0
2025-08-29	300	0	CALL	0	0	105.76	TRUE	0	0
2025-08-29	305	0	CALL	0	0	102.28	TRUE	0	0
2025-08-29	310	0	CALL	0	0	100.46	TRUE	0	0
2025-08-29	315	0	CALL	0	0	91.46	TRUE	0	0
2025-08-29	320	0	CALL	0	0	103.24	TRUE	0	0
2025-08-29	325	0	CALL	0	0	98.08	TRUE	0	0
2025-08-29	330	0	CALL	0	0	87.27	TRUE	0	0
2025-08-29	335	0	CALL	0	0	77.47	TRUE	0	0
2025-08-29	340	0	CALL	0	0	59.88	TRUE	0	0
2025-08-29	345	0	CALL	0	0	79.45	TRUE	0	0
2025-08-29	350	175.75	CALL	0	11	76.39	TRUE	0	0
2025-08-29	355	0	CALL	0	0	74.91	TRUE	0	0
2025-08-29	360	183.7	CALL	0	1	71.95	TRUE	0	0
2025-08-29	365	151.56	CALL	0	2	67.37	TRUE	0	0
2025-08-29	370	0	CALL	0	0	73.03	TRUE	0	0
2025-08-29	375	0	CALL	0	0	56.1	TRUE	0	0
2025-08-29	380	128.78	CALL	0	4	66.57	TRUE	0	0
2025-08-29	385	137.29	CALL	0	1	83.59	TRUE	0	0
2025-08-29	390	136.69	CALL	3	7	80.61	TRUE	136.69	0
2025-08-29	395	0	CALL	0	0	51.86	TRUE	0	0
2025-08-29	400	135.16	CALL	0	271	73.56	TRUE	0	0
2025-08-29	405	137.67	CALL	0	3	71.29	TRUE	0	0
2025-08-29	410	110.54	CALL	0	7	53.33	TRUE	0	0
2025-08-29	415	107.73	CALL	0	14	63.9	TRUE	0	0
2025-08-29	420	105.14	CALL	0	4	39.95	TRUE	0	0
2025-08-29	425	110.61	CALL	0	8	43.27	TRUE	0	0
2025-08-29	430	99.98	CALL	1	10	34.72	TRUE	99.98	0
2025-08-29	435	87.1	CALL	0	34	56.05	TRUE	0	0
2025-08-29	440	83.94	CALL	0	335	51.91	TRUE	0	0
2025-08-29	445	92.14	CALL	0	2	49.23	TRUE	0	0
2025-08-29	450	76.55	CALL	1	25	47.87	TRUE	76.55	0
2025-08-29	455	70.36	CALL	0	26	38.13	TRUE	0	0
2025-08-29	460	63.78	CALL	0	82	36.33	TRUE	0	0
2025-08-29	465	59.2	CALL	0	63	34.46	TRUE	0	0
2025-08-29	470	60.23	CALL	1	16	26.83	TRUE	6.43	0.12
2025-08-29	475	49.25	CALL	0	36	22.72	TRUE	0	0
2025-08-29	480	50.47	CALL	165	239	25.81	TRUE	7.87	0.18
2025-08-29	485	45.96	CALL	150	218	27.62	TRUE	7.56	0.2
2025-08-29	490	38.5	CALL	1	65	24.11	TRUE	0	0
2025-08-29	495	36.97	CALL	28	83	20.7	TRUE	2.78	0.08
2025-08-29	500	32	CALL	57	379	19.34	TRUE	3.5	0.12
2025-08-29	505	27.23	CALL	17	233	19.98	TRUE	5.98	0.28
2025-08-29	507.5	20.65	CALL	0	15	19.7	TRUE	0	0
2025-08-29	510	22.45	CALL	113	438	20.26	TRUE	6.31	0.39
2025-08-29	512.5	18.75	CALL	4	33	18.79	TRUE	3.75	0.25
2025-08-29	515	18.2	CALL	39	582	19.17	TRUE	5.59	0.44
2025-08-29	517.5	17.2	CALL	27	278	18.32	TRUE	5.98	0.53
2025-08-29	520	14.4	CALL	414	528	18.57	TRUE	4.24	0.42
2025-08-29	522.5	13.4	CALL	229	402	18.01	TRUE	5.15	0.62
2025-08-29	525	11.1	CALL	1088	859	18.26	TRUE	3.86	0.53
2025-08-29	527.5	9.65	CALL	534	315	18.18	TRUE	3.45	0.56
2025-08-29	530	8.23	CALL	1175	1138	17.9	FALSE	3.03	0.58
2025-08-29	532.5	7.15	CALL	284	24	18.11	FALSE	2.85	0.66
2025-08-29	535	5.85	CALL	705	1213	17.57	FALSE	2.18	0.59
2025-08-29	537.5	5.15	CALL	121	63	18.11	FALSE	2.15	0.72
2025-08-29	540	4.15	CALL	1527	1842	17.7	FALSE	1.68	0.68
2025-08-29	542.5	3.5	CALL	91	332	17.55	FALSE	1.44	0.7
2025-08-29	545	3	CALL	453	551	17.47	FALSE	1.35	0.82
2025-08-29	550	1.8	CALL	1176	2237	17.55	FALSE	0.69	0.62
2025-08-29	555	1.18	CALL	195	1204	17.78	FALSE	0.49	0.71
2025-08-29	560	0.74	CALL	298	4986	17.9	FALSE	0.29	0.64
2025-08-29	565	0.49	CALL	262	812	18.32	FALSE	0.18	0.58
2025-08-29	570	0.37	CALL	47	495	18.81	FALSE	0.17	0.85
2025-08-29	575	0.25	CALL	15	403	19.67	FALSE	0.1	0.67
2025-08-29	580	0.15	CALL	8	192	19.76	FALSE	0.06	0.67
2025-08-29	585	0.13	CALL	12	88	20.92	FALSE	0.05	0.63
2025-08-29	590	0.14	CALL	0	57	21.39	FALSE	0	0
2025-08-29	595	0.14	CALL	0	47	21.53	FALSE	0	0
2025-08-29	600	0.05	CALL	10	315	24.75	FALSE	0.01	0.25
2025-08-29	605	0.03	CALL	1	22	24.24	FALSE	0.03	0
2025-08-29	610	0.03	CALL	0	11	25.56	FALSE	0	0
2025-08-29	615	0.07	CALL	0	20	25.96	FALSE	0	0
2025-08-29	620	0.03	CALL	0	51	27.55	FALSE	0	0
2025-08-29	625	0.01	CALL	1	2	28.45	FALSE	0.01	0
2025-08-29	630	0.05	CALL	0	1037	28.33	FALSE	0	0
2025-08-29	635	0.04	CALL	0	7	30.47	FALSE	0	0
2025-08-29	640	0.05	CALL	0	67	31.17	FALSE	0	0
2025-08-29	645	0.09	CALL	0	7	37.86	FALSE	0	0
2025-08-29	650	0.02	CALL	0	72	32.23	FALSE	0	0
2025-08-29	250	0	PUT	0	0	129.98	FALSE	0	0
2025-08-29	260	0	PUT	0	0	123.62	FALSE	0	0
2025-08-29	270	0.02	PUT	0	2	144.4	FALSE	0	0
2025-08-29	280	0.05	PUT	0	25	123.13	FALSE	0	0
2025-08-29	285	0.06	PUT	0	6	144.9	FALSE	0	0
2025-08-29	290	0	PUT	0	0	115.56	FALSE	0	0
2025-08-29	295	0.01	PUT	0	15	112.55	FALSE	0	0
2025-08-29	300	0	PUT	0	0	109.59	FALSE	0	0
2025-08-29	305	0	PUT	0	0	106.68	FALSE	0	0
2025-08-29	310	0.05	PUT	0	0	101.94	FALSE	0	0
2025-08-29	315	0.08	PUT	0	37	100.99	FALSE	0	0
2025-08-29	320	0.07	PUT	0	20	96.42	FALSE	0	0
2025-08-29	325	0.05	PUT	0	71	95.46	FALSE	0	0
2025-08-29	330	0.06	PUT	0	51	92.76	FALSE	0	0
2025-08-29	335	0.01	PUT	0	17	78.12	FALSE	0	0
2025-08-29	340	0.04	PUT	0	3	87.45	FALSE	0	0
2025-08-29	345	0.1	PUT	0	5	77.45	FALSE	0	0
2025-08-29	350	0.04	PUT	0	5	80.98	FALSE	0	0
2025-08-29	355	0.15	PUT	0	2	73.08	FALSE	0	0
2025-08-29	360	0.03	PUT	0	154	76.01	FALSE	0	0
2025-08-29	365	0	PUT	0	0	68.46	FALSE	0	0
2025-08-29	370	0.02	PUT	0	7	62.43	FALSE	0	0
2025-08-29	375	0.05	PUT	0	28	63.94	FALSE	0	0
2025-08-29	380	0.05	PUT	0	45	60.46	FALSE	0	0
2025-08-29	385	0.01	PUT	0	3	59.52	FALSE	0	0
2025-08-29	390	0.03	PUT	0	28	62.97	FALSE	0	0
2025-08-29	395	0.02	PUT	0	173	59.48	FALSE	0	0
2025-08-29	400	0.03	PUT	0	392	49.15	FALSE	0	0
2025-08-29	405	0.01	PUT	3	32	39.99	FALSE	-0.03	-0.75
2025-08-29	410	0.02	PUT	4	74	40.63	FALSE	0.01	1
2025-08-29	415	0.03	PUT	2	31	40.35	FALSE	0.03	0
2025-08-29	420	0.04	PUT	20	108	39.65	FALSE	0.04	0
2025-08-29	425	0.03	PUT	38	120	36.74	FALSE	-0.03	-0.5
2025-08-29	430	0.06	PUT	29	264	37.56	FALSE	0	0
2025-08-29	435	0.07	PUT	21	144	36.3	FALSE	-0.05	-0.42
2025-08-29	440	0.08	PUT	502	645	34.94	FALSE	0.08	0
2025-08-29	445	0.11	PUT	4	166	34.34	FALSE	-0.01	-0.08
2025-08-29	450	0.11	PUT	113	344	32.39	FALSE	-0.08	-0.42
2025-08-29	455	0.21	PUT	3	144	32	FALSE	-0.04	-0.16
2025-08-29	460	0.19	PUT	9	799	30.73	FALSE	-0.13	-0.41
2025-08-29	465	0.22	PUT	7	193	29.32	FALSE	-0.23	-0.51
2025-08-29	470	0.28	PUT	42	258	28.3	FALSE	-0.32	-0.53
2025-08-29	475	0.37	PUT	33	294	27.44	FALSE	-0.32	-0.46
2025-08-29	480	0.43	PUT	57	876	27.22	FALSE	-0.55	-0.56
2025-08-29	485	0.56	PUT	24	566	25.76	FALSE	-0.62	-0.53
2025-08-29	490	0.74	PUT	52	969	24.35	FALSE	-0.83	-0.53
2025-08-29	495	0.97	PUT	579	1701	23.22	FALSE	-1.08	-0.53
2025-08-29	500	1.3	PUT	318	3063	22.26	FALSE	-1.42	-0.52
2025-08-29	505	1.82	PUT	218	816	21.45	FALSE	-1.73	-0.49
2025-08-29	507.5	1.99	PUT	68	24	20.98	FALSE	-1.91	-0.49
2025-08-29	510	2.45	PUT	463	2357	20.59	FALSE	-2.05	-0.46
2025-08-29	512.5	2.85	PUT	79	37	20.18	FALSE	-2.2	-0.44
2025-08-29	515	3.38	PUT	82	585	19.96	FALSE	-2.73	-0.45
2025-08-29	517.5	3.6	PUT	35	34	19.64	FALSE	-3.52	-0.49
2025-08-29	520	4.65	PUT	200	823	19.44	FALSE	-3.52	-0.43
2025-08-29	522.5	4.96	PUT	939	1594	19.13	FALSE	-4.65	-0.48
2025-08-29	525	6.29	PUT	1208	2165	18.91	FALSE	-4.64	-0.42
2025-08-29	527.5	7.4	PUT	61	21	18.94	FALSE	-4.5	-0.38
2025-08-29	530	8.19	PUT	77	450	18.68	TRUE	-5.63	-0.41
2025-08-29	532.5	9.81	PUT	164	4	18.64	TRUE	-4.39	-0.31
2025-08-29	535	10.55	PUT	58	673	18.22	TRUE	-6.28	-0.37
2025-08-29	537.5	12.75	PUT	26	10	18.47	TRUE	-6.15	-0.33
2025-08-29	540	14.2	PUT	36	1193	18.59	TRUE	-2.7	-0.16
2025-08-29	542.5	16.2	PUT	6	3	18.44	TRUE	-2.6	-0.14
2025-08-29	545	17.9	PUT	2	26	17.92	TRUE	-4.55	-0.2
2025-08-29	550	21.75	PUT	10	40	20.71	TRUE	21.75	0
2025-08-29	555	26.15	PUT	1	11	20.25	TRUE	26.15	0
2025-08-29	560	31	PUT	1	14	18.07	TRUE	-3.23	-0.09
2025-08-29	565	39.41	PUT	1	3	24.93	TRUE	39.41	0
2025-08-29	570	42.24	PUT	0	2	22.93	TRUE	0	0
2025-08-29	575	52.45	PUT	0	1	24.07	TRUE	0	0
2025-08-29	580	0	PUT	0	0	29.29	TRUE	0	0
2025-08-29	585	0	PUT	0	0	37.34	TRUE	0	0
2025-08-29	590	51.4	PUT	0	0	38.35	TRUE	0	0
2025-08-29	595	0	PUT	0	0	38.54	TRUE	0	0
2025-08-29	600	62.2	PUT	0	0	30.49	TRUE	0	0
2025-08-29	605	0	PUT	0	0	45.54	TRUE	0	0
2025-08-29	610	0	PUT	0	0	45.86	TRUE	0	0
2025-08-29	615	0	PUT	0	0	48.75	TRUE	0	0
2025-08-29	620	86.56	PUT	0	1	49.46	TRUE	0	0
2025-08-29	625	91.58	PUT	0	0	51.69	TRUE	0	0
2025-08-29	630	0	PUT	0	0	54.87	TRUE	0	0
2025-08-29	635	0	PUT	0	0	44.08	TRUE	0	0
2025-08-29	640	0	PUT	0	0	60.78	TRUE	0	0
2025-08-29	645	0	PUT	0	0	58.33	TRUE	0	0
2025-08-29	650	0	PUT	0	0	61.19	TRUE	0	0
2025-09-05	260	0	CALL	0	0	98.18	TRUE	0	0
2025-09-05	270	0	CALL	0	0	92.8	TRUE	0	0
2025-09-05	280	0	CALL	0	0	136.53	TRUE	0	0
2025-09-05	285	0	CALL	0	0	132.32	TRUE	0	0
2025-09-05	290	0	CALL	0	0	128.86	TRUE	0	0
2025-09-05	295	0	CALL	0	0	71.69	TRUE	0	0
2025-09-05	300	0	CALL	0	0	122.77	TRUE	0	0
2025-09-05	305	0	CALL	0	0	119.48	TRUE	0	0
2025-09-05	310	0	CALL	0	0	116.85	TRUE	0	0
2025-09-05	315	0	CALL	0	0	113.65	TRUE	0	0
2025-09-05	320	0	CALL	0	0	110.51	TRUE	0	0
2025-09-05	325	0	CALL	0	0	107.4	TRUE	0	0
2025-09-05	330	0	CALL	0	0	104.35	TRUE	0	0
2025-09-05	335	0	CALL	0	0	101.34	TRUE	0	0
2025-09-05	340	0	CALL	0	0	98.38	TRUE	0	0
2025-09-05	345	0	CALL	0	0	95.45	TRUE	0	0
2025-09-05	350	0	CALL	0	0	92.57	TRUE	0	0
2025-09-05	355	0	CALL	0	0	89.19	TRUE	0	0
2025-09-05	360	0	CALL	0	0	87.42	TRUE	0	0
2025-09-05	365	180.1	CALL	0	1	85.13	TRUE	0	0
2025-09-05	370	0	CALL	0	0	80.91	TRUE	0	0
2025-09-05	375	0	CALL	0	0	79.65	TRUE	0	0
2025-09-05	380	156.39	CALL	0	2	75.55	TRUE	0	0
2025-09-05	385	0	CALL	0	0	74.75	TRUE	0	0
2025-09-05	390	132.06	CALL	0	2	66.82	TRUE	0	0
2025-09-05	395	0	CALL	0	0	69.51	TRUE	0	0
2025-09-05	400	128.4	CALL	0	8	43.35	TRUE	0	0
2025-09-05	405	137.16	CALL	0	1	65.17	TRUE	0	0
2025-09-05	410	114.77	CALL	0	13	32.79	TRUE	0	0
2025-09-05	415	106	CALL	0	29	55.55	TRUE	0	0
2025-09-05	420	109.17	CALL	15	19	51.75	TRUE	2.3	0.02
2025-09-05	425	102	CALL	1	3	55.12	TRUE	1.02	0.01
2025-09-05	430	97.19	CALL	1	18	49.29	TRUE	1.07	0.01
2025-09-05	435	88.99	CALL	0	13	47.33	TRUE	0	0
2025-09-05	440	74.49	CALL	0	10	37.12	TRUE	0	0
2025-09-05	445	80.93	CALL	0	24	37.43	TRUE	0	0
2025-09-05	450	77.75	CALL	2	4	35.28	TRUE	3.65	0.05
2025-09-05	455	68.2	CALL	0	18	19.84	TRUE	0	0
2025-09-05	460	62.71	CALL	0	72	23.68	TRUE	0	0
2025-09-05	465	57.05	CALL	0	18	20.7	TRUE	0	0
2025-09-05	470	57.7	CALL	0	21	24.11	TRUE	0	0
2025-09-05	475	52.9	CALL	0	7	23.83	TRUE	0	0
2025-09-05	480	49	CALL	2	25	26.05	TRUE	5.58	0.13
2025-09-05	485	46.05	CALL	1	34	21.8	TRUE	4.5	0.11
2025-09-05	490	37.18	CALL	0	30	21.07	TRUE	0	0
2025-09-05	495	36.16	CALL	4	21	21.57	TRUE	0.76	0.02
2025-09-05	500	32.35	CALL	5	49	21.04	TRUE	7.02	0.28
2025-09-05	505	27.92	CALL	10	26	20.27	TRUE	6.58	0.31
2025-09-05	510	23.8	CALL	103	141	19.89	TRUE	2.05	0.09
2025-09-05	515	20.45	CALL	115	569	18.37	TRUE	5.45	0.36
2025-09-05	520	16.7	CALL	125	378	18.33	TRUE	5.48	0.49
2025-09-05	525	12.55	CALL	315	1302	17.72	TRUE	3.6	0.4
2025-09-05	530	9.8	CALL	351	835	17.63	FALSE	2.9	0.42
2025-09-05	535	7.38	CALL	540	1059	17.38	FALSE	2.68	0.57
2025-09-05	540	5.45	CALL	937	1188	17.27	FALSE	1.95	0.56
2025-09-05	545	3.95	CALL	274	995	17.26	FALSE	1.49	0.61
2025-09-05	550	2.73	CALL	892	880	17.1	FALSE	0.93	0.52
2025-09-05	555	1.9	CALL	206	2693	17.19	FALSE	0.67	0.54
2025-09-05	560	1.38	CALL	106	769	17.29	FALSE	0.53	0.62
2025-09-05	565	0.92	CALL	422	412	17.63	FALSE	0.34	0.59
2025-09-05	570	0.62	CALL	619	10200	17.79	FALSE	0.17	0.38
2025-09-05	575	0.44	CALL	53	126	18.18	FALSE	0.04	0.1
2025-09-05	580	0.32	CALL	18	107	18.64	FALSE	0.04	0.14
2025-09-05	585	0.24	CALL	6	37	19.18	FALSE	0.04	0.2
2025-09-05	590	0.13	CALL	4	23	19.69	FALSE	0.13	0
2025-09-05	595	0.14	CALL	4	131	20.27	FALSE	0.01	0.08
2025-09-05	600	0.11	CALL	20	166	20.85	FALSE	0.02	0.22
2025-09-05	605	0.07	CALL	0	29	21.66	FALSE	0	0
2025-09-05	610	0.07	CALL	0	23	22.53	FALSE	0	0
2025-09-05	615	0.05	CALL	0	5	23.32	FALSE	0	0
2025-09-05	620	0.07	CALL	0	4	24.04	FALSE	0	0
2025-09-05	625	0	CALL	0	0	24.67	FALSE	0	0
2025-09-05	630	0.03	CALL	2	22	24.18	FALSE	0.03	0
2025-09-05	635	0.04	CALL	1	7	25.9	FALSE	0.04	0
2025-09-05	640	0.01	CALL	0	20	30.95	FALSE	0	0
2025-09-05	645	0.04	CALL	0	1	32.05	FALSE	0	0
2025-09-05	650	0.04	CALL	0	11	33.15	FALSE	0	0
2025-09-05	260	0	PUT	0	0	104.59	FALSE	0	0
2025-09-05	270	0	PUT	0	0	99.42	FALSE	0	0
2025-09-05	280	0	PUT	0	0	115.68	FALSE	0	0
2025-09-05	285	0	PUT	0	0	105.1	FALSE	0	0
2025-09-05	290	0	PUT	0	0	112.75	FALSE	0	0
2025-09-05	295	0	PUT	0	0	115.49	FALSE	0	0
2025-09-05	300	0.02	PUT	0	184	105.63	FALSE	0	0
2025-09-05	305	0	PUT	0	0	103.43	FALSE	0	0
2025-09-05	310	0	PUT	0	0	92.09	FALSE	0	0
2025-09-05	315	0	PUT	0	0	78.55	FALSE	0	0
2025-09-05	320	0	PUT	0	0	76.37	FALSE	0	0
2025-09-05	325	0	PUT	0	0	74.21	FALSE	0	0
2025-09-05	330	0.03	PUT	0	2	77.16	FALSE	0	0
2025-09-05	335	0.02	PUT	0	2	74.94	FALSE	0	0
2025-09-05	340	0.02	PUT	0	10	67.92	FALSE	0	0
2025-09-05	345	0	PUT	0	0	52.16	FALSE	0	0
2025-09-05	350	0	PUT	0	0	50.52	FALSE	0	0
2025-09-05	355	0	PUT	0	0	48.9	FALSE	0	0
2025-09-05	360	0	PUT	0	0	47.3	FALSE	0	0
2025-09-05	365	0	PUT	0	0	57.98	FALSE	0	0
2025-09-05	370	0.04	PUT	0	9	53.01	FALSE	0	0
2025-09-05	375	0.03	PUT	0	42	54.16	FALSE	0	0
2025-09-05	380	0.06	PUT	0	1	52.29	FALSE	0	0
2025-09-05	385	0.03	PUT	0	150	54.34	FALSE	0	0
2025-09-05	390	0.03	PUT	0	26	48.82	FALSE	0	0
2025-09-05	395	0.05	PUT	0	3	46.99	FALSE	0	0
2025-09-05	400	0.04	PUT	0	5	42.45	FALSE	0	0
2025-09-05	405	0.03	PUT	4	13	44.34	FALSE	0.03	0
2025-09-05	410	0.05	PUT	3	36	37.43	FALSE	0.05	0
2025-09-05	415	0.05	PUT	4	15	35.82	FALSE	0.05	0
2025-09-05	420	0.09	PUT	0	31	35.2	FALSE	0	0
2025-09-05	425	0.09	PUT	4	27	34.84	FALSE	-0.03	-0.25
2025-09-05	430	0.14	PUT	5	43	32.74	FALSE	0.14	0
2025-09-05	435	0.13	PUT	4	49	32.99	FALSE	-0.04	-0.24
2025-09-05	440	0.2	PUT	4	28	33.13	FALSE	0.2	0
2025-09-05	445	0.2	PUT	2	27	31.38	FALSE	-0.05	-0.2
2025-09-05	450	0.38	PUT	0	483	33.37	FALSE	0	0
2025-09-05	455	0.28	PUT	4	74	29.31	FALSE	-0.12	-0.3
2025-09-05	460	0.36	PUT	35	163	28.64	FALSE	-0.14	-0.28
2025-09-05	465	0.65	PUT	0	73	26.28	FALSE	0	0
2025-09-05	470	0.5	PUT	16	315	28.18	FALSE	-0.46	-0.48
2025-09-05	475	0.61	PUT	13	114	26.99	FALSE	-0.56	-0.48
2025-09-05	480	0.71	PUT	36	231	24.83	FALSE	-0.64	-0.47
2025-09-05	485	0.93	PUT	11	194	23.97	FALSE	-0.67	-0.42
2025-09-05	490	1.14	PUT	57	383	22.99	FALSE	-0.86	-0.43
2025-09-05	495	1.44	PUT	65	239	22.1	FALSE	-1.18	-0.45
2025-09-05	500	1.99	PUT	150	704	21.28	FALSE	-1.41	-0.41
2025-09-05	505	2.69	PUT	24	179	20.55	FALSE	-1.81	-0.4
2025-09-05	510	3.3	PUT	90	329	19.75	FALSE	-2.67	-0.45
2025-09-05	515	4.35	PUT	80	312	19.22	FALSE	-3.05	-0.41
2025-09-05	520	5.4	PUT	85	395	18.84	FALSE	-4	-0.43
2025-09-05	525	7.4	PUT	174	588	18.28	FALSE	-4.2	-0.36
2025-09-05	530	9	PUT	128	342	18.19	TRUE	-5.17	-0.36
2025-09-05	535	12	PUT	20	530	17.94	TRUE	-1.92	-0.14
2025-09-05	540	16.52	PUT	2	140	18.56	TRUE	-0.67	-0.04
2025-09-05	545	20.25	PUT	1	50	18.97	TRUE	20.25	0
2025-09-05	550	22.7	PUT	1	13	17.7	TRUE	22.7	0
2025-09-05	555	33.55	PUT	0	1	18.39	TRUE	0	0
2025-09-05	560	29.1	PUT	0	4	19.61	TRUE	0	0
2025-09-05	565	0	PUT	0	0	20.81	TRUE	0	0
2025-09-05	570	43.9	PUT	0	3	22.91	TRUE	0	0
2025-09-05	575	0	PUT	0	0	24.49	TRUE	0	0
2025-09-05	580	0	PUT	0	0	25.31	TRUE	0	0
2025-09-05	585	0	PUT	0	0	23.87	TRUE	0	0
2025-09-05	590	68.32	PUT	0	0	33.98	TRUE	0	0
2025-09-05	595	0	PUT	0	0	34.56	TRUE	0	0
2025-09-05	600	65.6	PUT	0	0	29.42	TRUE	0	0
2025-09-05	605	0	PUT	0	0	37.9	TRUE	0	0
2025-09-05	610	96.75	PUT	0	0	40.11	TRUE	0	0
2025-09-05	615	0	PUT	0	0	31.89	TRUE	0	0
2025-09-05	620	0	PUT	0	0	45.19	TRUE	0	0
2025-09-05	625	0	PUT	0	0	44.9	TRUE	0	0
2025-09-05	630	96.55	PUT	0	0	45.41	TRUE	0	0
2025-09-05	635	101.57	PUT	0	0	47.56	TRUE	0	0
2025-09-05	640	0	PUT	0	0	49.13	TRUE	0	0
2025-09-05	645	0	PUT	0	0	51.24	TRUE	0	0
2025-09-05	650	114.6	PUT	0	0	55.22	TRUE	0	0
2025-09-12	270	0	CALL	0	0	124.88	TRUE	0	0
2025-09-12	280	0	CALL	0	0	118.43	TRUE	0	0
2025-09-12	285	0	CALL	0	0	116.52	TRUE	0	0
2025-09-12	290	0	CALL	0	0	113.42	TRUE	0	0
2025-09-12	295	0	CALL	0	0	109.79	TRUE	0	0
2025-09-12	300	0	CALL	0	0	107.39	TRUE	0	0
2025-09-12	305	0	CALL	0	0	105.01	TRUE	0	0
2025-09-12	310	0	CALL	0	0	101.56	TRUE	0	0
2025-09-12	315	0	CALL	0	0	99.26	TRUE	0	0
2025-09-12	320	0	CALL	0	0	96.46	TRUE	0	0
2025-09-12	325	0	CALL	0	0	94.73	TRUE	0	0
2025-09-12	330	0	CALL	0	0	91.49	TRUE	0	0
2025-09-12	335	0	CALL	0	0	89.79	TRUE	0	0
2025-09-12	340	186.32	CALL	0	1	87.6	TRUE	0	0
2025-09-12	345	0	CALL	0	0	83.55	TRUE	0	0
2025-09-12	350	0	CALL	0	0	80.49	TRUE	0	0
2025-09-12	355	0	CALL	0	0	78.9	TRUE	0	0
2025-09-12	360	166.13	CALL	0	1	76.39	TRUE	0	0
2025-09-12	365	0	CALL	0	0	40.64	TRUE	0	0
2025-09-12	370	0	CALL	0	0	46.22	TRUE	0	0
2025-09-12	375	0	CALL	0	0	43.18	TRUE	0	0
2025-09-12	380	143.67	CALL	0	1	34.04	TRUE	0	0
2025-09-12	385	0	CALL	0	0	63.03	TRUE	0	0
2025-09-12	390	132.49	CALL	0	2	62.4	TRUE	0	0
2025-09-12	395	126.07	CALL	0	1	60.49	TRUE	0	0
2025-09-12	400	137.72	CALL	0	1	37.67	TRUE	0	0
2025-09-12	405	0	CALL	0	0	40.67	TRUE	0	0
2025-09-12	410	117	CALL	0	1	37.87	TRUE	0	0
2025-09-12	415	107.85	CALL	0	3	34	TRUE	0	0
2025-09-12	420	107.25	CALL	0	3	32.75	TRUE	0	0
2025-09-12	425	104.15	CALL	1	1	35.21	TRUE	104.15	0
2025-09-12	430	92.94	CALL	0	10	24.49	TRUE	0	0
2025-09-12	435	88.43	CALL	0	11	28.1	TRUE	0	0
2025-09-12	440	84.02	CALL	0	2	28.24	TRUE	0	0
2025-09-12	445	82.55	CALL	0	2	26.28	TRUE	0	0
2025-09-12	450	0	CALL	0	0	26.89	TRUE	0	0
2025-09-12	455	70.8	CALL	0	2	26.8	TRUE	0	0
2025-09-12	460	79.21	CALL	0	1	26.58	TRUE	0	0
2025-09-12	465	63.88	CALL	5	10	25.82	TRUE	4.14	0.07
2025-09-12	470	60	CALL	2	2	29.54	TRUE	60	0
2025-09-12	475	49.62	CALL	0	2	24.11	TRUE	0	0
2025-09-12	480	48.25	CALL	3	29	23.89	TRUE	1.55	0.03
2025-09-12	485	43.08	CALL	1	15	22.57	TRUE	3.81	0.1
2025-09-12	490	42.52	CALL	53	8	22.25	TRUE	3.92	0.1
2025-09-12	495	38.27	CALL	110	12	21.12	TRUE	6.56	0.21
2025-09-12	500	33.47	CALL	8	99	20.76	TRUE	5.27	0.19
2025-09-12	505	29.31	CALL	9	53	20.47	TRUE	5.81	0.25
2025-09-12	510	25.55	CALL	23	98	17.96	TRUE	6.55	0.34
2025-09-12	515	21.6	CALL	17	32	18.92	TRUE	5.6	0.35
2025-09-12	520	17.54	CALL	51	189	18.48	TRUE	4.44	0.34
2025-09-12	525	14.77	CALL	227	447	17.49	TRUE	3.92	0.36
2025-09-12	530	11.41	CALL	231	245	17.78	FALSE	3.55	0.45
2025-09-12	535	9.3	CALL	151	340	17.48	FALSE	2.83	0.44
2025-09-12	540	7.15	CALL	104	206	16.7	FALSE	2.18	0.44
2025-09-12	545	5.05	CALL	51	176	17.03	FALSE	1.5	0.42
2025-09-12	550	3.95	CALL	165	384	17.07	FALSE	1.45	0.58
2025-09-12	555	2.86	CALL	162	172	17.32	FALSE	1	0.54
2025-09-12	560	1.97	CALL	45	122	17.08	FALSE	0.62	0.46
2025-09-12	565	1.53	CALL	11	111	17.59	FALSE	0.58	0.61
2025-09-12	570	1.04	CALL	20	98	17.48	FALSE	0.33	0.46
2025-09-12	575	0.75	CALL	34	136	17.69	FALSE	0.25	0.5
2025-09-12	580	0.58	CALL	1	72	18.18	FALSE	0.15	0.35
2025-09-12	585	0.45	CALL	2	25	18.65	FALSE	0.18	0.67
2025-09-12	590	0.29	CALL	1	43	18.78	FALSE	0.29	0
2025-09-12	595	0.35	CALL	0	12	17.64	FALSE	0	0
2025-09-12	600	0.14	CALL	0	11	18.13	FALSE	0	0
2025-09-12	605	0.11	CALL	0	18	20.2	FALSE	0	0
2025-09-12	610	0.1	CALL	0	31	19.27	FALSE	0	0
2025-09-12	615	0.08	CALL	0	100	19.91	FALSE	0	0
2025-09-12	620	0.04	CALL	0	30	26.85	FALSE	0	0
2025-09-12	625	0	CALL	0	0	24.55	FALSE	0	0
2025-09-12	630	0	CALL	0	0	22.76	FALSE	0	0
2025-09-12	635	0.05	CALL	0	25	22.69	FALSE	0	0
2025-09-12	640	0	CALL	0	0	27.25	FALSE	0	0
2025-09-12	645	0	CALL	0	0	23.77	FALSE	0	0
2025-09-12	650	0.05	CALL	5	0	25.89	FALSE	0.05	0
2025-09-12	270	0.02	PUT	0	3	107.14	FALSE	0	0
2025-09-12	280	0	PUT	0	0	110.26	FALSE	0	0
2025-09-12	285	0	PUT	0	0	100.65	FALSE	0	0
2025-09-12	290	0	PUT	0	0	79.61	FALSE	0	0
2025-09-12	295	0	PUT	0	0	77.53	FALSE	0	0
2025-09-12	300	0	PUT	0	0	75.48	FALSE	0	0
2025-09-12	305	0	PUT	0	0	73.46	FALSE	0	0
2025-09-12	310	0	PUT	0	0	71.47	FALSE	0	0
2025-09-12	315	0	PUT	0	0	69.51	FALSE	0	0
2025-09-12	320	0	PUT	0	0	67.58	FALSE	0	0
2025-09-12	325	0	PUT	0	0	65.68	FALSE	0	0
2025-09-12	330	0	PUT	0	0	63.8	FALSE	0	0
2025-09-12	335	0	PUT	0	0	62.21	FALSE	0	0
2025-09-12	340	0	PUT	0	0	48.98	FALSE	0	0
2025-09-12	345	0	PUT	0	0	47.48	FALSE	0	0
2025-09-12	350	0.06	PUT	0	500	47.11	FALSE	0	0
2025-09-12	355	0.04	PUT	0	1	45.61	FALSE	0	0
2025-09-12	360	0.05	PUT	0	13	44.13	FALSE	0	0
2025-09-12	365	0.06	PUT	0	14	51.56	FALSE	0	0
2025-09-12	370	0	PUT	0	0	49.86	FALSE	0	0
2025-09-12	375	0	PUT	0	0	42.39	FALSE	0	0
2025-09-12	380	0.05	PUT	55	0	41.8	FALSE	0.05	0
2025-09-12	385	0.05	PUT	45	14	40.3	FALSE	-0.01	-0.17
2025-09-12	390	0	PUT	0	0	39.54	FALSE	0	0
2025-09-12	395	0	PUT	0	0	42.33	FALSE	0	0
2025-09-12	400	0.16	PUT	0	12	40.88	FALSE	0	0
2025-09-12	405	0.14	PUT	0	9	39.57	FALSE	0	0
2025-09-12	410	0.15	PUT	0	7	40.56	FALSE	0	0
2025-09-12	415	0.24	PUT	0	9	36.9	FALSE	0	0
2025-09-12	420	0.32	PUT	0	8	32.42	FALSE	0	0
2025-09-12	425	0.36	PUT	0	11	34.18	FALSE	0	0
2025-09-12	430	0.22	PUT	8	2	32.8	FALSE	-0.07	-0.24
2025-09-12	435	0.24	PUT	15	36	31.61	FALSE	-0.08	-0.25
2025-09-12	440	0.33	PUT	5	4	31.46	FALSE	-0.03	-0.08
2025-09-12	445	0.35	PUT	11	28	30.1	FALSE	-0.14	-0.29
2025-09-12	450	0.44	PUT	1	76	29.53	FALSE	-0.26	-0.37
2025-09-12	455	0.5	PUT	1	30	28.47	FALSE	-0.12	-0.19
2025-09-12	460	0.58	PUT	2	92	27.49	FALSE	-0.29	-0.33
2025-09-12	465	0.81	PUT	1	58	27.47	FALSE	-0.48	-0.37
2025-09-12	470	0.85	PUT	7	65	25.92	FALSE	-0.4	-0.32
2025-09-12	475	1.04	PUT	11	136	25.18	FALSE	-0.32	-0.24
2025-09-12	480	1.16	PUT	15	160	24.92	FALSE	-0.94	-0.45
2025-09-12	485	1.6	PUT	12	183	23.84	FALSE	-0.68	-0.3
2025-09-12	490	1.7	PUT	52	210	22.74	FALSE	-1.1	-0.39
2025-09-12	495	2.12	PUT	57	165	21.89	FALSE	-1.28	-0.38
2025-09-12	500	2.62	PUT	184	214	22.62	FALSE	-1.78	-0.4
2025-09-12	505	3.15	PUT	83	168	21.58	FALSE	-2.08	-0.4
2025-09-12	510	4	PUT	111	175	19.79	FALSE	-2.77	-0.41
2025-09-12	515	5.17	PUT	245	193	19.3	FALSE	-1.53	-0.23
2025-09-12	520	6.81	PUT	841	1143	18.69	FALSE	-4.39	-0.39
2025-09-12	525	8.27	PUT	622	187	18.77	FALSE	-4.59	-0.36
2025-09-12	530	10.8	PUT	23	141	18.13	TRUE	-5.2	-0.33
2025-09-12	535	13.3	PUT	4	9	17.81	TRUE	13.3	0
2025-09-12	540	17.4	PUT	2	22	18.06	TRUE	-1.65	-0.09
2025-09-12	545	25.54	PUT	0	10	18.07	TRUE	0	0
2025-09-12	550	30	PUT	0	25	17.62	TRUE	0	0
2025-09-12	555	0	PUT	0	0	19.01	TRUE	0	0
2025-09-12	560	0	PUT	0	0	19.2	TRUE	0	0
2025-09-12	565	0	PUT	0	0	18.73	TRUE	0	0
2025-09-12	570	0	PUT	0	0	19.43	TRUE	0	0
2025-09-12	575	0	PUT	0	0	20.34	TRUE	0	0
2025-09-12	580	52.72	PUT	0	0	21.45	TRUE	0	0
2025-09-12	585	0	PUT	0	0	22.01	TRUE	0	0
2025-09-12	590	0	PUT	0	0	23.23	TRUE	0	0
2025-09-12	595	0	PUT	0	0	32.39	TRUE	0	0
2025-09-12	600	0	PUT	0	0	34.22	TRUE	0	0
2025-09-12	605	0	PUT	0	0	25.79	TRUE	0	0
2025-09-12	610	0	PUT	0	0	27.07	TRUE	0	0
2025-09-12	615	0	PUT	0	0	38.4	TRUE	0	0
2025-09-12	620	0	PUT	0	0	39.92	TRUE	0	0
2025-09-12	625	0	PUT	0	0	30.82	TRUE	0	0
2025-09-12	630	0	PUT	0	0	43.94	TRUE	0	0
2025-09-12	635	0	PUT	0	0	45.2	TRUE	0	0
2025-09-12	640	0	PUT	0	0	45.54	TRUE	0	0
2025-09-12	645	0	PUT	0	0	47.85	TRUE	0	0
2025-09-12	650	0	PUT	0	0	48.09	TRUE	0	0
2025-09-19	180	329.72	CALL	0	6	112.61	TRUE	0	0
2025-09-19	185	0	CALL	0	3	120.59	TRUE	0	0
2025-09-19	190	0	CALL	0	0	101.66	TRUE	0	0
2025-09-19	195	0	CALL	0	2	162.43	TRUE	0	0
2025-09-19	200	313.71	CALL	0	63	103.44	TRUE	0	0
2025-09-19	210	317.24	CALL	0	18	99.1	TRUE	0	0
2025-09-19	220	303.71	CALL	0	52	90.5	TRUE	0	0
2025-09-19	230	248.34	CALL	0	40	90.87	TRUE	0	0
2025-09-19	240	273.1	CALL	0	46	86.95	TRUE	0	0
2025-09-19	250	263.6	CALL	0	173	83.15	TRUE	0	0
2025-09-19	260	275.5	CALL	0	80	120.05	TRUE	0	0
2025-09-19	270	257	CALL	1	932	106.13	TRUE	-0.75	-0
2025-09-19	280	235	CALL	0	32	69.89	TRUE	0	0
2025-09-19	290	212.8	CALL	0	104	72.36	TRUE	0	0
2025-09-19	300	226	CALL	0	316	68.81	TRUE	0	0
2025-09-19	310	217.77	CALL	0	129	82.77	TRUE	0	0
2025-09-19	315	211.4	CALL	0	1	85.45	TRUE	0	0
2025-09-19	320	210.15	CALL	0	131	79.85	TRUE	0	0
2025-09-19	325	211.29	CALL	0	3	81.01	TRUE	0	0
2025-09-19	330	197	CALL	0	299	60.68	TRUE	0	0
2025-09-19	335	0	CALL	0	0	59.84	TRUE	0	0
2025-09-19	340	185.3	CALL	0	319	54.38	TRUE	0	0
2025-09-19	345	0	CALL	0	0	71.42	TRUE	0	0
2025-09-19	350	177.33	CALL	3	529	61.32	TRUE	3.68	0.02
2025-09-19	355	161.38	CALL	0	1	38.99	TRUE	0	0
2025-09-19	360	168.55	CALL	1	482	47.21	TRUE	1.48	0.01
2025-09-19	365	161.12	CALL	0	6	44.54	TRUE	0	0
2025-09-19	370	160.27	CALL	1	845	53.4	TRUE	160.27	0
2025-09-19	375	147.15	CALL	0	11	60.38	TRUE	0	0
2025-09-19	380	147.84	CALL	1	1191	52.06	TRUE	147.84	0
2025-09-19	385	143.26	CALL	3	8	37.82	TRUE	143.26	0
2025-09-19	390	133.21	CALL	0	1456	45.9	TRUE	0	0
2025-09-19	395	140.73	CALL	0	7	38.91	TRUE	0	0
2025-09-19	400	131.6	CALL	6	2506	47.26	TRUE	4.73	0.04
2025-09-19	405	118.5	CALL	0	17	39.56	TRUE	0	0
2025-09-19	410	121.25	CALL	7	1845	31.47	TRUE	5.08	0.04
2025-09-19	415	108.08	CALL	0	46	30.21	TRUE	0	0
2025-09-19	420	111.53	CALL	12	3338	31.86	TRUE	7.3	0.07
2025-09-19	425	107.71	CALL	1	86	25.24	TRUE	5.78	0.06
2025-09-19	430	102.69	CALL	6	3548	30.49	TRUE	8.69	0.09
2025-09-19	435	97.34	CALL	14	118	28.65	TRUE	8.36	0.09
2025-09-19	440	91.5	CALL	115	2995	31.14	TRUE	5.29	0.06
2025-09-19	445	82.4	CALL	1	76	28.36	TRUE	0.73	0.01
2025-09-19	450	81.59	CALL	35	4764	28.35	TRUE	8.14	0.11
2025-09-19	455	76.63	CALL	1	92	26.91	TRUE	7.8	0.11
2025-09-19	460	72.21	CALL	17	1710	28.77	TRUE	7.72	0.12
2025-09-19	465	68	CALL	54	2360	26.74	TRUE	8.97	0.15
2025-09-19	470	62.1	CALL	39	3654	24.53	TRUE	7	0.13
2025-09-19	475	58.4	CALL	14	2413	24.23	TRUE	8.32	0.17
2025-09-19	480	52.65	CALL	50	3427	23.27	TRUE	6.95	0.15
2025-09-19	485	48.83	CALL	7	1993	25.18	TRUE	7.93	0.19
2025-09-19	490	43.6	CALL	30	2830	22.46	TRUE	7.6	0.21
2025-09-19	495	38.87	CALL	98	1601	21.12	TRUE	6.02	0.18
2025-09-19	500	34.7	CALL	185	9523	20.96	TRUE	6.7	0.24
2025-09-19	505	30.35	CALL	70	2905	20.07	TRUE	5.35	0.21
2025-09-19	510	26.51	CALL	77	7081	19.88	TRUE	4.76	0.22
2025-09-19	515	22.55	CALL	232	4309	19.09	TRUE	5.15	0.3
2025-09-19	520	19.08	CALL	3361	5785	18.76	TRUE	4.01	0.27
2025-09-19	525	15.75	CALL	965	3944	18.22	TRUE	3.38	0.27
2025-09-19	530	12.97	CALL	1717	6124	18.07	FALSE	3.02	0.3
2025-09-19	535	10.41	CALL	1358	3863	17.77	FALSE	2.56	0.33
2025-09-19	540	8.1	CALL	1204	9690	17.58	FALSE	2.35	0.41
2025-09-19	545	6.35	CALL	690	4125	17.31	FALSE	1.8	0.4
2025-09-19	550	4.92	CALL	2219	8260	17.3	FALSE	1.47	0.43
2025-09-19	555	3.65	CALL	260	1516	17.09	FALSE	1.08	0.42
2025-09-19	560	2.74	CALL	1277	4581	17.11	FALSE	0.79	0.41
2025-09-19	565	2.07	CALL	189	2655	17.25	FALSE	0.62	0.43
2025-09-19	570	1.57	CALL	142	3855	17.45	FALSE	0.5	0.47
2025-09-19	575	1.21	CALL	82	3376	17.46	FALSE	0.43	0.55
2025-09-19	580	0.9	CALL	122	1976	17.63	FALSE	0.31	0.53
2025-09-19	585	0.65	CALL	1036	5322	17.83	FALSE	0.16	0.33
2025-09-19	590	0.48	CALL	103	2661	18.14	FALSE	0.17	0.55
2025-09-19	595	0.29	CALL	1	272	18.34	FALSE	-0.01	-0.03
2025-09-19	600	0.27	CALL	121	5953	18.62	FALSE	0.09	0.5
2025-09-19	605	0.2	CALL	2	620	18.82	FALSE	0.02	0.11
2025-09-19	610	0.14	CALL	6	599	19.22	FALSE	0.03	0.27
2025-09-19	615	0.09	CALL	0	764	19.55	FALSE	0	0
2025-09-19	620	0.11	CALL	13	1000	20.15	FALSE	0.04	0.57
2025-09-19	625	0.08	CALL	10	364	20.28	FALSE	0.08	0
2025-09-19	630	0.04	CALL	0	300	20.66	FALSE	0	0
2025-09-19	635	0.04	CALL	1	228	20.42	FALSE	-0.01	-0.2
2025-09-19	640	0.05	CALL	0	433	21.48	FALSE	0	0
2025-09-19	645	0.04	CALL	0	85	22.01	FALSE	0	0
2025-09-19	650	0.02	CALL	3	970	21.34	FALSE	0.02	0
2025-09-19	655	0.05	CALL	17	179	22.52	FALSE	0.05	0
2025-09-19	660	0.02	CALL	1	959	22.79	FALSE	0.02	0
2025-09-19	680	0.01	CALL	0	913	22.93	FALSE	0	0
2025-09-19	685	0.01	CALL	0	369	25.66	FALSE	0	0
2025-09-19	690	0.01	CALL	0	317	24.18	FALSE	0	0
2025-09-19	695	0.02	CALL	0	604	32.81	FALSE	0	0
2025-09-19	700	0.01	CALL	0	1518	28.31	FALSE	0	0
2025-09-19	180	0.01	PUT	0	174	113.51	FALSE	0	0
2025-09-19	185	0.01	PUT	0	22	130.19	FALSE	0	0
2025-09-19	190	0.02	PUT	0	32	127.06	FALSE	0	0
2025-09-19	195	0.03	PUT	0	27	121.6	FALSE	0	0
2025-09-19	200	0.01	PUT	0	442	86.16	FALSE	0	0
2025-09-19	210	0.02	PUT	0	858	101.7	FALSE	0	0
2025-09-19	220	0.01	PUT	0	655	81.91	FALSE	0	0
2025-09-19	230	0.02	PUT	0	426	77.94	FALSE	0	0
2025-09-19	240	0.01	PUT	0	284	97.74	FALSE	0	0
2025-09-19	250	0.01	PUT	0	474	93.05	FALSE	0	0
2025-09-19	260	0.01	PUT	0	678	67	FALSE	0	0
2025-09-19	270	0.02	PUT	0	849	78.46	FALSE	0	0
2025-09-19	280	0.01	PUT	0	563	62.27	FALSE	0	0
2025-09-19	290	0.02	PUT	0	1891	68.02	FALSE	0	0
2025-09-19	300	0.01	PUT	12	3234	54.18	FALSE	0	0
2025-09-19	310	0.02	PUT	20	2050	54.12	FALSE	0.02	0
2025-09-19	315	0.04	PUT	2	3	55.88	FALSE	0.04	0
2025-09-19	320	0.01	PUT	0	4755	51.12	FALSE	0	0
2025-09-19	325	0.02	PUT	0	7	48.5	FALSE	0	0
2025-09-19	330	0.03	PUT	20	2343	49.92	FALSE	0.03	0
2025-09-19	335	0.04	PUT	0	61	47.68	FALSE	0	0
2025-09-19	340	0.03	PUT	0	4328	46.25	FALSE	0	0
2025-09-19	345	0.04	PUT	0	16	46.2	FALSE	0	0
2025-09-19	350	0.04	PUT	25	3345	45.33	FALSE	0.01	0.33
2025-09-19	355	0.08	PUT	0	214	42.75	FALSE	0	0
2025-09-19	360	0.05	PUT	5	5922	43.41	FALSE	-0.01	-0.17
2025-09-19	365	0.05	PUT	0	629	42.38	FALSE	0	0
2025-09-19	370	0.09	PUT	3	6022	41.67	FALSE	0.01	0.13
2025-09-19	375	0.08	PUT	5	158	41.13	FALSE	-0.02	-0.2
2025-09-19	380	0.08	PUT	18	2884	39.7	FALSE	-0.02	-0.2
2025-09-19	385	0.12	PUT	2	44	40.06	FALSE	0.12	0
2025-09-19	390	0.14	PUT	25	3391	39.31	FALSE	0.14	0
2025-09-19	395	0.15	PUT	1	303	38.16	FALSE	0.15	0
2025-09-19	400	0.16	PUT	26	5664	37	FALSE	-0.05	-0.24
2025-09-19	405	0.24	PUT	0	109	36.45	FALSE	0	0
2025-09-19	410	0.22	PUT	33	2229	35.54	FALSE	-0.08	-0.27
2025-09-19	415	0.25	PUT	7	105	34.66	FALSE	0.25	0
2025-09-19	420	0.28	PUT	6	3241	34.12	FALSE	-0.13	-0.32
2025-09-19	425	0.37	PUT	2	393	33.57	FALSE	0.01	0.03
2025-09-19	430	0.43	PUT	1251	4009	32.79	FALSE	-0.13	-0.23
2025-09-19	435	0.49	PUT	37	346	31.92	FALSE	-0.1	-0.17
2025-09-19	440	0.5	PUT	13	4751	30.46	FALSE	-0.2	-0.29
2025-09-19	445	0.65	PUT	10	1237	29.19	FALSE	-0.16	-0.2
2025-09-19	450	0.66	PUT	763	5711	28.72	FALSE	-0.28	-0.3
2025-09-19	455	0.74	PUT	27	947	27.99	FALSE	-0.42	-0.36
2025-09-19	460	0.88	PUT	71	4154	27.24	FALSE	-0.4	-0.31
2025-09-19	465	1	PUT	19	1859	26.27	FALSE	-0.63	-0.39
2025-09-19	470	1.23	PUT	1178	3497	25.49	FALSE	-0.54	-0.31
2025-09-19	475	1.38	PUT	64	2302	24.67	FALSE	-0.74	-0.35
2025-09-19	480	1.69	PUT	173	2034	23.82	FALSE	-0.94	-0.36
2025-09-19	485	2.02	PUT	166	1664	23.08	FALSE	-1	-0.33
2025-09-19	490	2.42	PUT	294	6485	22.35	FALSE	-1.47	-0.38
2025-09-19	495	2.91	PUT	159	2303	21.63	FALSE	-1.54	-0.35
2025-09-19	500	3.3	PUT	731	7548	20.96	FALSE	-2.3	-0.41
2025-09-19	505	4.35	PUT	333	3385	20.46	FALSE	-2.18	-0.33
2025-09-19	510	5.32	PUT	278	6471	19.9	FALSE	-2.95	-0.36
2025-09-19	515	6.45	PUT	174	1276	19.27	FALSE	-2.95	-0.31
2025-09-19	520	7.95	PUT	245	1845	18.88	FALSE	-3.89	-0.33
2025-09-19	525	9.73	PUT	225	1210	18.49	FALSE	-4.77	-0.33
2025-09-19	530	11.95	PUT	261	1184	18.31	TRUE	-5.18	-0.3
2025-09-19	535	13.75	PUT	26	670	17.02	TRUE	-5.89	-0.3
2025-09-19	540	17.14	PUT	41	1578	17.59	TRUE	-5.96	-0.26
2025-09-19	545	20.21	PUT	14	255	17.93	TRUE	-2.94	-0.13
2025-09-19	550	23.79	PUT	21	158	18	TRUE	-3.33	-0.12
2025-09-19	555	31.3	PUT	1	65	18.3	TRUE	-0.15	-0
2025-09-19	560	33.07	PUT	14	39	17.62	TRUE	-6.18	-0.16
2025-09-19	565	39.48	PUT	4	41	18.51	TRUE	-2.72	-0.06
2025-09-19	570	48.85	PUT	0	21	18.79	TRUE	0	0
2025-09-19	575	48.99	PUT	4	15	19.1	TRUE	48.99	0
2025-09-19	580	55.79	PUT	0	5	19.87	TRUE	0	0
2025-09-19	585	57.3	PUT	0	0	20.95	TRUE	0	0
2025-09-19	590	83.85	PUT	0	0	21.74	TRUE	0	0
2025-09-19	595	88.85	PUT	0	0	22.77	TRUE	0	0
2025-09-19	600	98.35	PUT	0	0	25.5	TRUE	0	0
2025-09-19	605	0	PUT	0	0	31.48	TRUE	0	0
2025-09-19	610	0	PUT	0	0	32.89	TRUE	0	0
2025-09-19	615	110.2	PUT	0	0	26.59	TRUE	0	0
2025-09-19	620	0	PUT	0	0	29.26	TRUE	0	0
2025-09-19	625	0	PUT	0	0	37.21	TRUE	0	0
2025-09-19	630	0	PUT	0	0	38.33	TRUE	0	0
2025-09-19	635	101	PUT	0	0	39.85	TRUE	0	0
2025-09-19	640	0	PUT	0	0	40.48	TRUE	0	0
2025-09-19	645	0	PUT	0	0	42.19	TRUE	0	0
2025-09-19	650	145.15	PUT	0	0	42.99	TRUE	0	0
2025-09-19	655	0	PUT	0	0	44.21	TRUE	0	0
2025-09-19	660	0	PUT	0	0	45.18	TRUE	0	0
2025-09-19	680	155.95	PUT	0	0	49.58	TRUE	0	0
2025-09-19	685	0	PUT	0	0	54.07	TRUE	0	0
2025-09-19	690	155.73	PUT	0	0	52.89	TRUE	0	0
2025-09-19	695	0	PUT	0	0	52.93	TRUE	0	0
2025-09-19	700	165.26	PUT	0	0	54.31	TRUE	0	0
2025-09-26	270	0	CALL	0	0	73.9	TRUE	0	0
2025-09-26	280	0	CALL	0	0	101.02	TRUE	0	0
2025-09-26	285	0	CALL	0	0	66.5	TRUE	0	0
2025-09-26	290	0	CALL	0	0	48.03	TRUE	0	0
2025-09-26	295	0	CALL	0	0	65.55	TRUE	0	0
2025-09-26	300	0	CALL	0	0	62.43	TRUE	0	0
2025-09-26	305	0	CALL	0	0	51.31	TRUE	0	0
2025-09-26	310	0	CALL	0	0	60.11	TRUE	0	0
2025-09-26	315	0	CALL	0	0	58.36	TRUE	0	0
2025-09-26	320	0	CALL	0	0	81.84	TRUE	0	0
2025-09-26	325	0	CALL	0	0	57.8	TRUE	0	0
2025-09-26	330	0	CALL	0	0	53.27	TRUE	0	0
2025-09-26	335	0	CALL	0	0	51.63	TRUE	0	0
2025-09-26	340	0	CALL	0	0	52.74	TRUE	0	0
2025-09-26	345	0	CALL	0	0	49.41	TRUE	0	0
2025-09-26	350	0	CALL	0	0	51.51	TRUE	0	0
2025-09-26	355	0	CALL	0	0	49.27	TRUE	0	0
2025-09-26	360	0	CALL	0	0	47.03	TRUE	0	0
2025-09-26	365	0	CALL	0	0	46.1	TRUE	0	0
2025-09-26	370	155.42	CALL	0	1	43.92	TRUE	0	0
2025-09-26	375	0	CALL	0	0	44.1	TRUE	0	0
2025-09-26	380	0	CALL	0	0	42.04	TRUE	0	0
2025-09-26	385	0	CALL	0	0	41.96	TRUE	0	0
2025-09-26	390	0	CALL	0	0	40.86	TRUE	0	0
2025-09-26	395	0	CALL	0	0	40.8	TRUE	0	0
2025-09-26	400	126.8	CALL	1	0	38.92	TRUE	126.8	0
2025-09-26	405	0	CALL	0	0	37.73	TRUE	0	0
2025-09-26	410	0	CALL	0	0	35.57	TRUE	0	0
2025-09-26	415	0	CALL	0	0	32.26	TRUE	0	0
2025-09-26	420	0	CALL	0	0	31.61	TRUE	0	0
2025-09-26	425	0	CALL	0	0	31.77	TRUE	0	0
2025-09-26	430	95.65	CALL	0	1	29.44	TRUE	0	0
2025-09-26	435	97.74	CALL	10	0	26.31	TRUE	97.74	0
2025-09-26	440	0	CALL	0	0	28.61	TRUE	0	0
2025-09-26	445	85	CALL	2	0	29.69	TRUE	85	0
2025-09-26	450	79.2	CALL	0	2	28.43	TRUE	0	0
2025-09-26	455	0	CALL	0	0	27.15	TRUE	0	0
2025-09-26	460	65.45	CALL	0	1	26.84	TRUE	0	0
2025-09-26	465	65.7	CALL	1	12	25.79	TRUE	5.15	0.09
2025-09-26	470	60.05	CALL	1	1	26.93	TRUE	60.05	0
2025-09-26	475	59.2	CALL	1	1	24.26	TRUE	59.2	0
2025-09-26	480	48.26	CALL	0	8	23.5	TRUE	0	0
2025-09-26	485	49.17	CALL	8	70	23.25	TRUE	6.66	0.16
2025-09-26	490	40.3	CALL	2	0	22.03	TRUE	40.3	0
2025-09-26	495	39.95	CALL	1	0	21.21	TRUE	39.95	0
2025-09-26	500	36.12	CALL	32	5	21.54	TRUE	3.7	0.11
2025-09-26	505	31.8	CALL	9	18	20.59	TRUE	6.13	0.24
2025-09-26	510	28.02	CALL	3	3	19.77	TRUE	28.02	0
2025-09-26	515	23.9	CALL	87	13	19.24	TRUE	2.99	0.14
2025-09-26	520	19.6	CALL	11	84	18.85	TRUE	3.25	0.2
2025-09-26	525	17.55	CALL	136	182	18.59	TRUE	4.58	0.35
2025-09-26	530	15.35	CALL	40	72	18.14	FALSE	4.31	0.39
2025-09-26	535	11.85	CALL	45	69	18.04	FALSE	3.05	0.35
2025-09-26	540	9.61	CALL	162	58	17.69	FALSE	2.26	0.31
2025-09-26	545	7.6	CALL	9	51	17.54	FALSE	1.95	0.35
2025-09-26	550	6.5	CALL	21	71	17.31	FALSE	2.2	0.51
2025-09-26	555	4.7	CALL	228	118	17.38	FALSE	1.3	0.38
2025-09-26	560	3.67	CALL	45	29	17.19	FALSE	1.1	0.43
2025-09-26	565	2.38	CALL	90	6	17.19	FALSE	0.41	0.21
2025-09-26	570	2.1	CALL	14	15	17.32	FALSE	0.83	0.65
2025-09-26	575	1.71	CALL	15	5	17.4	FALSE	0.53	0.45
2025-09-26	580	1.32	CALL	12	12	17.54	FALSE	0.21	0.19
2025-09-26	585	0.94	CALL	13	2	17.74	FALSE	0.19	0.25
2025-09-26	590	0.73	CALL	11	2	17.97	FALSE	0.19	0.35
2025-09-26	595	0.41	CALL	2	0	17.18	FALSE	0.41	0
2025-09-26	600	0	CALL	0	0	18.1	FALSE	0	0
2025-09-26	605	0	CALL	0	0	19.16	FALSE	0	0
2025-09-26	610	0	CALL	0	0	19.91	FALSE	0	0
2025-09-26	615	0	CALL	0	0	20.65	FALSE	0	0
2025-09-26	620	0	CALL	0	0	21.41	FALSE	0	0
2025-09-26	625	0	CALL	0	0	23.16	FALSE	0	0
2025-09-26	630	0	CALL	0	0	23.96	FALSE	0	0
2025-09-26	635	0	CALL	0	0	23.77	FALSE	0	0
2025-09-26	640	0	CALL	0	0	24.94	FALSE	0	0
2025-09-26	645	0	CALL	0	0	26.49	FALSE	0	0
2025-09-26	650	0.04	CALL	0	1	25.24	FALSE	0	0
2025-09-26	270	0	PUT	0	0	79.23	FALSE	0	0
2025-09-26	280	0	PUT	0	0	78.45	FALSE	0	0
2025-09-26	285	0	PUT	0	0	75.46	FALSE	0	0
2025-09-26	290	0	PUT	0	0	74.65	FALSE	0	0
2025-09-26	295	0	PUT	0	0	71.5	FALSE	0	0
2025-09-26	300	0	PUT	0	0	68.15	FALSE	0	0
2025-09-26	305	0	PUT	0	0	66.35	FALSE	0	0
2025-09-26	310	0	PUT	0	0	67.38	FALSE	0	0
2025-09-26	315	0	PUT	0	0	65.57	FALSE	0	0
2025-09-26	320	0	PUT	0	0	63.78	FALSE	0	0
2025-09-26	325	0	PUT	0	0	59.83	FALSE	0	0
2025-09-26	330	0	PUT	0	0	60.18	FALSE	0	0
2025-09-26	335	0	PUT	0	0	58.79	FALSE	0	0
2025-09-26	340	0	PUT	0	0	54.85	FALSE	0	0
2025-09-26	345	0	PUT	0	0	51.92	FALSE	0	0
2025-09-26	350	0.09	PUT	10	0	45.22	FALSE	0.09	0
2025-09-26	355	0	PUT	0	0	49.08	FALSE	0	0
2025-09-26	360	0.16	PUT	1	0	45.25	FALSE	0.16	0
2025-09-26	365	0	PUT	0	0	46.27	FALSE	0	0
2025-09-26	370	0	PUT	0	0	47.95	FALSE	0	0
2025-09-26	375	0	PUT	0	0	44.73	FALSE	0	0
2025-09-26	380	0	PUT	0	0	45.06	FALSE	0	0
2025-09-26	385	0	PUT	0	0	42.82	FALSE	0	0
2025-09-26	390	0	PUT	0	0	42.19	FALSE	0	0
2025-09-26	395	0	PUT	0	0	38.52	FALSE	0	0
2025-09-26	400	0	PUT	0	0	37.25	FALSE	0	0
2025-09-26	405	0	PUT	0	0	36.05	FALSE	0	0
2025-09-26	410	0	PUT	0	0	34.85	FALSE	0	0
2025-09-26	415	0.42	PUT	9	8	34.42	FALSE	-0.02	-0.05
2025-09-26	420	0.43	PUT	8	0	33.09	FALSE	0.43	0
2025-09-26	425	0	PUT	0	0	31.36	FALSE	0	0
2025-09-26	430	0.53	PUT	14	2	31.26	FALSE	-0.19	-0.26
2025-09-26	435	0.59	PUT	23	8	30.34	FALSE	-0.14	-0.19
2025-09-26	440	0.63	PUT	18	3	29.21	FALSE	-0.18	-0.22
2025-09-26	445	0.9	PUT	0	22	28.59	FALSE	0	0
2025-09-26	450	1.23	PUT	0	4	28.45	FALSE	0	0
2025-09-26	455	0	PUT	0	0	26.52	FALSE	0	0
2025-09-26	460	1.22	PUT	4	25	26.67	FALSE	-0.23	-0.16
2025-09-26	465	1.35	PUT	21	9	25.66	FALSE	-0.59	-0.3
2025-09-26	470	1.48	PUT	4	8	24.56	FALSE	1.48	0
2025-09-26	475	1.9	PUT	6	2	24.41	FALSE	-0.39	-0.17
2025-09-26	480	2.08	PUT	17	14	23.26	FALSE	-0.97	-0.32
2025-09-26	485	2.43	PUT	23	30	22.5	FALSE	-1.05	-0.3
2025-09-26	490	2.82	PUT	19	29	22.14	FALSE	-1.61	-0.36
2025-09-26	495	3.42	PUT	20	50	21.4	FALSE	-1.75	-0.34
2025-09-26	500	4.25	PUT	49	249	20.86	FALSE	-2	-0.32
2025-09-26	505	4.87	PUT	23	224	19.89	FALSE	-2.58	-0.35
2025-09-26	510	5.92	PUT	23	33	19.73	FALSE	-2.98	-0.33
2025-09-26	515	7.35	PUT	20	19	19.26	FALSE	-2.85	-0.28
2025-09-26	520	8.87	PUT	17	46	18.85	FALSE	-3.6	-0.29
2025-09-26	525	10.65	PUT	34	6	18.46	FALSE	-4.48	-0.3
2025-09-26	530	12.9	PUT	12	3	18.32	TRUE	-1.2	-0.09
2025-09-26	535	17	PUT	2	6	18.06	TRUE	-3.38	-0.17
2025-09-26	540	17.95	PUT	2	2	17.57	TRUE	17.95	0
2025-09-26	545	23.25	PUT	1	2	17.33	TRUE	-2.59	-0.1
2025-09-26	550	0	PUT	0	0	17.88	TRUE	0	0
2025-09-26	555	27.35	PUT	5	0	17.9	TRUE	27.35	0
2025-09-26	560	0	PUT	0	0	16.75	TRUE	0	0
2025-09-26	565	0	PUT	0	0	18.32	TRUE	0	0
2025-09-26	570	0	PUT	0	0	18.37	TRUE	0	0
2025-09-26	575	0	PUT	0	0	18.87	TRUE	0	0
2025-09-26	580	0	PUT	0	0	19.56	TRUE	0	0
2025-09-26	585	0	PUT	0	0	19.86	TRUE	0	0
2025-09-26	590	0	PUT	0	0	20.81	TRUE	0	0
2025-09-26	595	0	PUT	0	0	26.32	TRUE	0	0
2025-09-26	600	0	PUT	0	0	29.57	TRUE	0	0
2025-09-26	605	0	PUT	0	0	23.95	TRUE	0	0
2025-09-26	610	0	PUT	0	0	31.52	TRUE	0	0
2025-09-26	615	0	PUT	0	0	33.17	TRUE	0	0
2025-09-26	620	0	PUT	0	0	34.47	TRUE	0	0
2025-09-26	625	0	PUT	0	0	36.08	TRUE	0	0
2025-09-26	630	0	PUT	0	0	37.51	TRUE	0	0
2025-09-26	635	0	PUT	0	0	39.26	TRUE	0	0
2025-09-26	640	0	PUT	0	0	38.73	TRUE	0	0
2025-09-26	645	0	PUT	0	0	40.48	TRUE	0	0
2025-09-26	650	0	PUT	0	0	41.66	TRUE	0	0
2025-10-17	180	0	CALL	0	0	110.04	TRUE	0	0
2025-10-17	185	0	CALL	0	0	107.69	TRUE	0	0
2025-10-17	190	0	CALL	0	0	104.71	TRUE	0	0
2025-10-17	195	0	CALL	0	0	101.1	TRUE	0	0
2025-10-17	200	314.2	CALL	0	2	78.54	TRUE	0	0
2025-10-17	210	0	CALL	0	38	91.27	TRUE	0	0
2025-10-17	220	285.01	CALL	0	1	83.33	TRUE	0	0
2025-10-17	230	275.31	CALL	0	5	78.19	TRUE	0	0
2025-10-17	240	0	CALL	0	0	82.36	TRUE	0	0
2025-10-17	250	246.03	CALL	0	2	77.22	TRUE	0	0
2025-10-17	260	278.96	CALL	0	26	75.51	TRUE	0	0
2025-10-17	270	230.32	CALL	0	11	64.32	TRUE	0	0
2025-10-17	280	234.45	CALL	0	21	64.51	TRUE	0	0
2025-10-17	290	219	CALL	0	10	60.55	TRUE	0	0
2025-10-17	300	202.05	CALL	0	33	59.51	TRUE	0	0
2025-10-17	305	218.5	CALL	0	37	60.3	TRUE	0	0
2025-10-17	310	210.25	CALL	0	67	54.79	TRUE	0	0
2025-10-17	315	212.43	CALL	0	17	54.04	TRUE	0	0
2025-10-17	320	205.02	CALL	0	10	53.23	TRUE	0	0
2025-10-17	325	196.1	CALL	0	20	55.97	TRUE	0	0
2025-10-17	330	179.89	CALL	0	39	50.24	TRUE	0	0
2025-10-17	335	193.81	CALL	1	55	45.41	TRUE	193.81	0
2025-10-17	340	217.65	CALL	0	34	48.14	TRUE	0	0
2025-10-17	345	171.86	CALL	0	35	50.92	TRUE	0	0
2025-10-17	350	174.59	CALL	0	75	46.35	TRUE	0	0
2025-10-17	355	184.9	CALL	0	85	45.41	TRUE	0	0
2025-10-17	360	166.45	CALL	1	252	46.07	TRUE	166.45	0
2025-10-17	365	162.99	CALL	0	85	42.59	TRUE	0	0
2025-10-17	370	159.1	CALL	0	143	40.76	TRUE	0	0
2025-10-17	375	142.54	CALL	0	110	39.56	TRUE	0	0
2025-10-17	380	148.17	CALL	0	431	38.64	TRUE	0	0
2025-10-17	385	131.44	CALL	0	171	37.69	TRUE	0	0
2025-10-17	390	141.68	CALL	0	280	36.49	TRUE	0	0
2025-10-17	395	121.99	CALL	0	445	35.75	TRUE	0	0
2025-10-17	400	130.47	CALL	8	578	35.76	TRUE	0.47	0
2025-10-17	405	122.6	CALL	0	257	34.32	TRUE	0	0
2025-10-17	410	123.14	CALL	3	368	35.71	TRUE	3.26	0.03
2025-10-17	415	116.06	CALL	0	312	32.52	TRUE	0	0
2025-10-17	420	110.35	CALL	1	864	32.85	TRUE	1.5	0.01
2025-10-17	425	107.55	CALL	11	437	26.98	TRUE	7.79	0.08
2025-10-17	430	102.35	CALL	8	1080	30.73	TRUE	6.43	0.07
2025-10-17	435	100	CALL	11	378	30.62	TRUE	4.33	0.05
2025-10-17	440	94.55	CALL	20	1828	32.07	TRUE	8.55	0.1
2025-10-17	445	85.6	CALL	0	552	28.01	TRUE	0	0
2025-10-17	450	84.2	CALL	37	1440	27.73	TRUE	6.81	0.09
2025-10-17	455	71.61	CALL	0	702	26.9	TRUE	0	0
2025-10-17	460	74.85	CALL	11	15197	26.58	TRUE	6.85	0.1
2025-10-17	465	70.2	CALL	3	972	25.91	TRUE	7.13	0.11
2025-10-17	470	65.15	CALL	10	2643	25.96	TRUE	1.4	0.02
2025-10-17	475	58.14	CALL	4	2653	24.02	TRUE	0.04	0
2025-10-17	480	57.6	CALL	13	1214	23.47	TRUE	7.52	0.15
2025-10-17	485	52.1	CALL	10	1296	23.3	TRUE	6.15	0.13
2025-10-17	490	48.09	CALL	39	2193	22.2	TRUE	2.84	0.06
2025-10-17	495	42.78	CALL	23	1862	20.92	TRUE	5.28	0.14
2025-10-17	500	39.4	CALL	92	3816	21.54	TRUE	5.68	0.17
2025-10-17	505	35.47	CALL	17	1442	21.08	TRUE	5.67	0.19
2025-10-17	510	32.25	CALL	113	5446	20.45	TRUE	5.82	0.22
2025-10-17	515	28.43	CALL	106	1367	20.03	TRUE	4.92	0.21
2025-10-17	520	24.6	CALL	343	4671	19.7	TRUE	4.14	0.2
2025-10-17	525	21.32	CALL	590	1232	19.22	TRUE	3.62	0.2
2025-10-17	530	18.6	CALL	972	2842	19.14	FALSE	3.7	0.25
2025-10-17	535	15.8	CALL	475	1967	18.71	FALSE	3.25	0.26
2025-10-17	540	13.82	CALL	380	3257	18.56	FALSE	3.23	0.31
2025-10-17	545	11.55	CALL	59	1150	18.35	FALSE	2.65	0.3
2025-10-17	550	9.45	CALL	585	3381	18.18	FALSE	2.18	0.3
2025-10-17	555	7.95	CALL	85	1976	18.02	FALSE	2.15	0.37
2025-10-17	560	6.4	CALL	249	4670	17.91	FALSE	1.55	0.32
2025-10-17	565	5.2	CALL	210	1767	17.8	FALSE	1.25	0.32
2025-10-17	570	4.3	CALL	88	2415	17.89	FALSE	1.13	0.36
2025-10-17	575	3.5	CALL	40	901	17.92	FALSE	0.93	0.36
2025-10-17	580	2.78	CALL	244	2197	17.84	FALSE	0.71	0.34
2025-10-17	585	2.07	CALL	16	596	17.72	FALSE	0.44	0.27
2025-10-17	590	1.77	CALL	62	345	17.87	FALSE	0.3	0.2
2025-10-17	595	1.43	CALL	43	204	17.98	FALSE	0.34	0.31
2025-10-17	600	1.18	CALL	87	2684	17.93	FALSE	0.32	0.37
2025-10-17	605	0.9	CALL	72	945	18.11	FALSE	0.23	0.34
2025-10-17	610	0.68	CALL	7	1777	18.02	FALSE	0.08	0.13
2025-10-17	615	0.54	CALL	3	361	18.13	FALSE	0.04	0.08
2025-10-17	620	0.45	CALL	4	89	18.39	FALSE	0.1	0.29
2025-10-17	625	0.3	CALL	0	86	18.52	FALSE	0	0
2025-10-17	630	0.29	CALL	20	1535	18.68	FALSE	0.03	0.12
2025-10-17	635	0.23	CALL	102	313	18.79	FALSE	0.05	0.28
2025-10-17	640	0.19	CALL	7	2345	19.01	FALSE	0.05	0.36
2025-10-17	645	0.15	CALL	9	25	19.11	FALSE	0.15	0
2025-10-17	650	0.13	CALL	77	3996	19.43	FALSE	0.02	0.18
2025-10-17	180	0.05	PUT	0	69	82.65	FALSE	0	0
2025-10-17	185	0.03	PUT	0	30	99.04	FALSE	0	0
2025-10-17	190	0.05	PUT	0	498	88.55	FALSE	0	0
2025-10-17	195	0.04	PUT	0	50	92.52	FALSE	0	0
2025-10-17	200	0.04	PUT	0	123	84.72	FALSE	0	0
2025-10-17	210	0.01	PUT	0	72	71.34	FALSE	0	0
2025-10-17	220	0.02	PUT	0	93	64.26	FALSE	0	0
2025-10-17	230	0.02	PUT	0	95	61.16	FALSE	0	0
2025-10-17	240	0.03	PUT	0	197	59.53	FALSE	0	0
2025-10-17	250	0.05	PUT	0	216	56.62	FALSE	0	0
2025-10-17	260	0.04	PUT	0	213	55.67	FALSE	0	0
2025-10-17	270	0.08	PUT	0	794	65.76	FALSE	0	0
2025-10-17	280	0.07	PUT	0	745	58.02	FALSE	0	0
2025-10-17	290	0.1	PUT	0	145	55.51	FALSE	0	0
2025-10-17	300	0.08	PUT	20	1593	49.46	FALSE	0.01	0.14
2025-10-17	305	0.15	PUT	0	432	47.5	FALSE	0	0
2025-10-17	310	0.08	PUT	1	667	46.83	FALSE	0.08	0
2025-10-17	315	0.11	PUT	0	1180	45.55	FALSE	0	0
2025-10-17	320	0.12	PUT	10	1252	46.2	FALSE	0.12	0
2025-10-17	325	0.2	PUT	0	800	47.01	FALSE	0	0
2025-10-17	330	0.15	PUT	20	2027	44.73	FALSE	0.15	0
2025-10-17	335	0.16	PUT	3	1610	43.77	FALSE	-0.04	-0.2
2025-10-17	340	0.19	PUT	6	2330	43.36	FALSE	-0.01	-0.05
2025-10-17	345	0.19	PUT	1	1178	42.07	FALSE	-0.06	-0.24
2025-10-17	350	0.22	PUT	12	906	41.54	FALSE	0.22	0
2025-10-17	355	0.42	PUT	0	513	38.62	FALSE	0	0
2025-10-17	360	0.28	PUT	6	1228	40.24	FALSE	-0.05	-0.15
2025-10-17	365	0.32	PUT	125	1262	39.67	FALSE	0.32	0
2025-10-17	370	0.32	PUT	11	600	38.39	FALSE	0.32	0
2025-10-17	375	0.36	PUT	4	389	37.74	FALSE	-0.1	-0.22
2025-10-17	380	0.4	PUT	12	2898	37.02	FALSE	-0.11	-0.22
2025-10-17	385	0.56	PUT	0	950	36.37	FALSE	0	0
2025-10-17	390	0.56	PUT	0	1024	35.72	FALSE	0	0
2025-10-17	395	0.56	PUT	100	1501	35	FALSE	-0.09	-0.14
2025-10-17	400	0.59	PUT	28	1742	34	FALSE	-0.16	-0.21
2025-10-17	405	0.69	PUT	1	621	33.57	FALSE	-0.07	-0.09
2025-10-17	410	0.7	PUT	8	1167	32.36	FALSE	-0.21	-0.23
2025-10-17	415	0.8	PUT	17	1407	31.8	FALSE	-0.17	-0.18
2025-10-17	420	0.88	PUT	8	2457	31.02	FALSE	-0.25	-0.22
2025-10-17	425	0.98	PUT	5	1595	30.32	FALSE	-0.18	-0.16
2025-10-17	430	1.08	PUT	25	1244	29.55	FALSE	-0.31	-0.22
2025-10-17	435	1.2	PUT	23	664	28.82	FALSE	-0.42	-0.26
2025-10-17	440	1.34	PUT	46	3580	28.12	FALSE	-0.44	-0.25
2025-10-17	445	1.47	PUT	765	699	27.69	FALSE	-0.53	-0.27
2025-10-17	450	1.63	PUT	1306	2366	26.55	FALSE	-0.65	-0.29
2025-10-17	455	1.91	PUT	16	2283	26.13	FALSE	-0.65	-0.25
2025-10-17	460	2.15	PUT	16	1520	25.45	FALSE	-0.83	-0.28
2025-10-17	465	2.46	PUT	29	861	24.87	FALSE	-0.92	-0.27
2025-10-17	470	2.65	PUT	46	1760	24.22	FALSE	-1.2	-0.31
2025-10-17	475	3.2	PUT	48	2287	23.67	FALSE	-1.1	-0.26
2025-10-17	480	3.54	PUT	35	3911	23.07	FALSE	-1.51	-0.3
2025-10-17	485	4	PUT	107	1582	22.48	FALSE	-1.6	-0.29
2025-10-17	490	4.6	PUT	69	1933	21.97	FALSE	-2.14	-0.32
2025-10-17	495	5.46	PUT	69	1303	21.46	FALSE	-2.42	-0.31
2025-10-17	500	6.45	PUT	217	3095	20.97	FALSE	-2.05	-0.24
2025-10-17	505	7.11	PUT	79	1193	20.55	FALSE	-2.89	-0.29
2025-10-17	510	8.62	PUT	61	2125	20.02	FALSE	-2.68	-0.24
2025-10-17	515	10.02	PUT	58	880	19.64	FALSE	-3.63	-0.27
2025-10-17	520	11.57	PUT	66	1340	19.36	FALSE	-3.43	-0.23
2025-10-17	525	13.45	PUT	114	857	18.92	FALSE	-4.5	-0.25
2025-10-17	530	15.65	PUT	126	546	18.74	TRUE	-4.85	-0.24
2025-10-17	535	18.05	PUT	17	521	18.51	TRUE	-4.8	-0.21
2025-10-17	540	20.75	PUT	12	349	18.34	TRUE	-5.15	-0.2
2025-10-17	545	23.96	PUT	14	168	18.19	TRUE	-3.34	-0.12
2025-10-17	550	30.55	PUT	1	385	18.08	TRUE	1.35	0.05
2025-10-17	555	37.07	PUT	0	121	18.12	TRUE	0	0
2025-10-17	560	34	PUT	7	278	17.59	TRUE	34	0
2025-10-17	565	39.25	PUT	1	121	17.96	TRUE	-1.45	-0.04
2025-10-17	570	45.7	PUT	7	143	17.68	TRUE	45.7	0
2025-10-17	575	56.31	PUT	0	98	18.34	TRUE	0	0
2025-10-17	580	51.6	PUT	2	96	18.71	TRUE	-1.95	-0.04
2025-10-17	585	48.24	PUT	0	1	18.96	TRUE	0	0
2025-10-17	590	55.45	PUT	0	2	19.26	TRUE	0	0
2025-10-17	595	62.4	PUT	0	0	20.16	TRUE	0	0
2025-10-17	600	67.3	PUT	0	0	20.8	TRUE	0	0
2025-10-17	605	0	PUT	0	0	20.87	TRUE	0	0
2025-10-17	610	0	PUT	0	0	26.85	TRUE	0	0
2025-10-17	615	0	PUT	0	0	22.85	TRUE	0	0
2025-10-17	620	86.2	PUT	0	0	24.26	TRUE	0	0
2025-10-17	625	0	PUT	0	0	29.37	TRUE	0	0
2025-10-17	630	105.35	PUT	0	0	25.7	TRUE	0	0
2025-10-17	635	109.07	PUT	0	0	31.76	TRUE	0	0
2025-10-17	640	0	PUT	0	0	33.1	TRUE	0	0
2025-10-17	645	0	PUT	0	0	34.11	TRUE	0	0
2025-10-17	650	147.45	PUT	0	0	34.94	TRUE	0	0
2025-11-21	260	0	CALL	0	0	65.41	TRUE	0	0
2025-11-21	265	0	CALL	0	0	64.29	TRUE	0	0
2025-11-21	270	258.9	CALL	0	1	62.36	TRUE	0	0
2025-11-21	275	0	CALL	0	0	61.01	TRUE	0	0
2025-11-21	280	0	CALL	0	0	59.68	TRUE	0	0
2025-11-21	285	0	CALL	0	0	58.62	TRUE	0	0
2025-11-21	290	0	CALL	0	0	57.07	TRUE	0	0
2025-11-21	295	0	CALL	0	0	55.79	TRUE	0	0
2025-11-21	300	228.66	CALL	1	2	54.05	TRUE	228.66	0
2025-11-21	305	0	CALL	0	0	50.24	TRUE	0	0
2025-11-21	310	219.58	CALL	0	54	49.9	TRUE	0	0
2025-11-21	315	213.84	CALL	0	1	49.24	TRUE	0	0
2025-11-21	320	223.65	CALL	0	1	46.86	TRUE	0	0
2025-11-21	325	0	CALL	0	0	49.52	TRUE	0	0
2025-11-21	330	0	CALL	0	0	48.3	TRUE	0	0
2025-11-21	335	0	CALL	0	0	47.26	TRUE	0	0
2025-11-21	340	200	CALL	0	1	44.67	TRUE	0	0
2025-11-21	345	0	CALL	0	0	42.41	TRUE	0	0
2025-11-21	350	174.84	CALL	0	0	42.03	TRUE	0	0
2025-11-21	355	186.11	CALL	0	1	41.89	TRUE	0	0
2025-11-21	360	166.79	CALL	0	1	39.96	TRUE	0	0
2025-11-21	365	165.65	CALL	0	5	39.76	TRUE	0	0
2025-11-21	370	0	CALL	0	0	39.31	TRUE	0	0
2025-11-21	375	0	CALL	0	0	38.3	TRUE	0	0
2025-11-21	380	0	CALL	0	0	37.65	TRUE	0	0
2025-11-21	385	141.91	CALL	0	8	36.62	TRUE	0	0
2025-11-21	390	147.02	CALL	0	6	35.91	TRUE	0	0
2025-11-21	395	138.74	CALL	0	4	35.27	TRUE	0	0
2025-11-21	400	131.8	CALL	0	105	34.59	TRUE	0	0
2025-11-21	405	122.83	CALL	0	25	33.96	TRUE	0	0
2025-11-21	410	123.6	CALL	0	32	33.29	TRUE	0	0
2025-11-21	415	120.94	CALL	5	16	33.22	TRUE	7.54	0.07
2025-11-21	420	109	CALL	0	23	31.97	TRUE	0	0
2025-11-21	425	111.4	CALL	12	107	31.65	TRUE	6.67	0.06
2025-11-21	430	101.1	CALL	0	45	30.68	TRUE	0	0
2025-11-21	435	100	CALL	10	26	29.93	TRUE	5.25	0.06
2025-11-21	440	98.03	CALL	4	181	31.07	TRUE	98.03	0
2025-11-21	445	92.84	CALL	1	31	29.24	TRUE	4.88	0.06
2025-11-21	450	89.21	CALL	1	70	27.92	TRUE	4.17	0.05
2025-11-21	455	79.45	CALL	8	46	27.11	TRUE	79.45	0
2025-11-21	460	80.18	CALL	1	38	27.17	TRUE	5.03	0.07
2025-11-21	465	73.8	CALL	3	93	25.24	TRUE	2.3	0.03
2025-11-21	470	70.35	CALL	27	131	26.21	TRUE	2.5	0.04
2025-11-21	475	62.3	CALL	0	195	26.05	TRUE	0	0
2025-11-21	480	62.35	CALL	106	202	25.89	TRUE	4.75	0.08
2025-11-21	485	58.45	CALL	3	563	24.84	TRUE	6.57	0.13
2025-11-21	490	53.12	CALL	29	151	23.64	TRUE	4.82	0.1
2025-11-21	495	49.5	CALL	10	125	24.31	TRUE	1.72	0.04
2025-11-21	500	45.25	CALL	24	529	22.73	TRUE	3.76	0.09
2025-11-21	505	42.93	CALL	13	265	23.35	TRUE	5.45	0.15
2025-11-21	510	39.16	CALL	39	602	23.18	TRUE	3.41	0.1
2025-11-21	515	36.32	CALL	54	30292	22.93	TRUE	4.97	0.16
2025-11-21	520	32.9	CALL	120	1110	22.85	TRUE	4.45	0.16
2025-11-21	525	30.19	CALL	130	770	22.18	TRUE	5.19	0.21
2025-11-21	530	26.7	CALL	144	2763	22.03	FALSE	3.9	0.17
2025-11-21	535	24	CALL	84	536	21.78	FALSE	3.31	0.16
2025-11-21	540	21.84	CALL	551	795	21.88	FALSE	3.64	0.2
2025-11-21	545	19.2	CALL	226	426	21.4	FALSE	3.03	0.19
2025-11-21	550	17.45	CALL	93	2627	21.24	FALSE	3.25	0.23
2025-11-21	555	15.05	CALL	61	567	21.03	FALSE	2.25	0.18
2025-11-21	560	13.3	CALL	25	1291	20.92	FALSE	2.22	0.2
2025-11-21	565	11.67	CALL	293	8550	20.79	FALSE	2.12	0.22
2025-11-21	570	10.15	CALL	27	2971	20.62	FALSE	2.05	0.25
2025-11-21	575	8.5	CALL	29	1165	20.67	FALSE	1.31	0.18
2025-11-21	580	7.74	CALL	23	534	20.52	FALSE	1.69	0.28
2025-11-21	585	6.5	CALL	33	15831	20.42	FALSE	1.15	0.22
2025-11-21	590	5.75	CALL	919	2855	20.34	FALSE	1	0.21
2025-11-21	595	4.92	CALL	23	138	20.26	FALSE	0.97	0.25
2025-11-21	600	4.27	CALL	261	626	20.3	FALSE	0.92	0.27
2025-11-21	605	3.45	CALL	8	1179	20.3	FALSE	0.45	0.15
2025-11-21	610	3.17	CALL	4	62	20.33	FALSE	0.58	0.22
2025-11-21	615	2.72	CALL	2	33	20.35	FALSE	0.5	0.23
2025-11-21	620	2.33	CALL	17	157	20.37	FALSE	0.1	0.04
2025-11-21	625	1.72	CALL	1	70	20.14	FALSE	-0.02	-0.01
2025-11-21	630	1.7	CALL	30	309	20.43	FALSE	1.7	0
2025-11-21	635	1.44	CALL	11	38	20.43	FALSE	0.26	0.22
2025-11-21	640	1.25	CALL	13	18	20.55	FALSE	0.24	0.24
2025-11-21	645	0.95	CALL	0	68	20.56	FALSE	0	0
2025-11-21	650	0.9	CALL	6	47	20.61	FALSE	0.05	0.06
2025-11-21	655	0.71	CALL	0	13	20.73	FALSE	0	0
2025-11-21	660	0.56	CALL	0	5	20.76	FALSE	0	0
2025-11-21	665	0.56	CALL	1	2	20.81	FALSE	0.56	0
2025-11-21	670	1.09	CALL	0	18	20.93	FALSE	0	0
2025-11-21	675	0.38	CALL	1	11	20.74	FALSE	0.38	0
2025-11-21	680	0.35	CALL	1	37	21.05	FALSE	0.35	0
2025-11-21	685	0	CALL	0	0	22.76	FALSE	0	0
2025-11-21	690	0.26	CALL	0	5	22.46	FALSE	0	0
2025-11-21	695	0.19	CALL	0	4	20.92	FALSE	0	0
2025-11-21	700	0.17	CALL	0	56	22.59	FALSE	0	0
2025-11-21	260	0.14	PUT	0	99	50.27	FALSE	0	0
2025-11-21	265	0.1	PUT	0	10	47.89	FALSE	0	0
2025-11-21	270	0.17	PUT	0	12	51.17	FALSE	0	0
2025-11-21	275	0	PUT	0	0	53.3	FALSE	0	0
2025-11-21	280	0.18	PUT	0	6	49.08	FALSE	0	0
2025-11-21	285	0.15	PUT	25	201	46.45	FALSE	0.15	0
2025-11-21	290	0.21	PUT	0	5	47.02	FALSE	0	0
2025-11-21	295	0.34	PUT	0	6	46.06	FALSE	0	0
2025-11-21	300	0.31	PUT	0	16	45.1	FALSE	0	0
2025-11-21	305	0	PUT	0	0	44.03	FALSE	0	0
2025-11-21	310	0.25	PUT	0	11	43.69	FALSE	0	0
2025-11-21	315	0.42	PUT	0	1	44.55	FALSE	0	0
2025-11-21	320	0.43	PUT	0	9	42.34	FALSE	0	0
2025-11-21	325	0.42	PUT	0	39	40.68	FALSE	0	0
2025-11-21	330	0.55	PUT	0	17	41.14	FALSE	0	0
2025-11-21	335	0.6	PUT	0	111	40.51	FALSE	0	0
2025-11-21	340	0.6	PUT	0	17	39.89	FALSE	0	0
2025-11-21	345	0.96	PUT	0	2	40.2	FALSE	0	0
2025-11-21	350	0.69	PUT	0	53	39.26	FALSE	0	0
2025-11-21	355	1	PUT	0	2	37.96	FALSE	0	0
2025-11-21	360	0.8	PUT	0	53	37.46	FALSE	0	0
2025-11-21	365	1.17	PUT	0	22	37.52	FALSE	0	0
2025-11-21	370	0.95	PUT	0	28	36.25	FALSE	0	0
2025-11-21	375	1.02	PUT	0	29	35.66	FALSE	0	0
2025-11-21	380	1.07	PUT	0	74	34.97	FALSE	0	0
2025-11-21	385	1.33	PUT	0	25	34.38	FALSE	0	0
2025-11-21	390	1.45	PUT	0	102	33.78	FALSE	0	0
2025-11-21	395	1.6	PUT	0	48	33.71	FALSE	0	0
2025-11-21	400	1.47	PUT	14	376	32.59	FALSE	-0.16	-0.1
2025-11-21	405	1.61	PUT	3	117	32.54	FALSE	-0.15	-0.09
2025-11-21	410	1.78	PUT	15	58	31.48	FALSE	-0.42	-0.19
2025-11-21	415	1.96	PUT	13	39	30.93	FALSE	-0.39	-0.17
2025-11-21	420	2.16	PUT	18	396	30.38	FALSE	-0.19	-0.08
2025-11-21	425	2.38	PUT	23	145	29.84	FALSE	-0.57	-0.19
2025-11-21	430	2.59	PUT	10	81	29.21	FALSE	-0.76	-0.23
2025-11-21	435	2.93	PUT	11	82	28.86	FALSE	-0.77	-0.21
2025-11-21	440	3.25	PUT	8	1325	28.38	FALSE	-0.8	-0.2
2025-11-21	445	3.6	PUT	24	151	27.89	FALSE	-0.95	-0.21
2025-11-21	450	3.95	PUT	29	1287	27.32	FALSE	-1.02	-0.21
2025-11-21	455	4.39	PUT	14	81	26.86	FALSE	-1.16	-0.21
2025-11-21	460	4.86	PUT	13	307	26.56	FALSE	-1.29	-0.21
2025-11-21	465	5.34	PUT	20	681	26.11	FALSE	-1.51	-0.22
2025-11-21	470	6.14	PUT	27	210	25.67	FALSE	-1.51	-0.2
2025-11-21	475	6.8	PUT	9	266	25.2	FALSE	-1.7	-0.2
2025-11-21	480	7.6	PUT	18	1890	24.83	FALSE	-1.8	-0.19
2025-11-21	485	8.25	PUT	87	470	24.47	FALSE	-2.25	-0.21
2025-11-21	490	9.5	PUT	14	547	24.13	FALSE	-2.19	-0.19
2025-11-21	495	10.4	PUT	37	360	23.56	FALSE	-2.65	-0.2
2025-11-21	500	11.8	PUT	90	1027	23.43	FALSE	-2.53	-0.18
2025-11-21	505	13.17	PUT	7	243	23.14	FALSE	-2.63	-0.17
2025-11-21	510	14.57	PUT	29	1694	22.74	FALSE	-2.93	-0.17
2025-11-21	515	16.05	PUT	41	835	22.52	FALSE	-3.35	-0.17
2025-11-21	520	18.1	PUT	33	329	22.26	FALSE	-3.3	-0.15
2025-11-21	525	19.6	PUT	64	445	22.12	FALSE	-4.01	-0.17
2025-11-21	530	21.65	PUT	55	738	21.72	TRUE	-2.35	-0.1
2025-11-21	535	24.67	PUT	12	370	21.64	TRUE	-3.58	-0.13
2025-11-21	540	28.25	PUT	1	1123	21.26	TRUE	28.25	0
2025-11-21	545	31.05	PUT	2	39	21.01	TRUE	-2.2	-0.07
2025-11-21	550	31.6	PUT	8	87	20.84	TRUE	-5.93	-0.16
2025-11-21	555	35.94	PUT	7	10	20.94	TRUE	-2.73	-0.07
2025-11-21	560	35.51	PUT	0	17	20.27	TRUE	0	0
2025-11-21	565	0	PUT	0	0	20.43	TRUE	0	0
2025-11-21	570	50.55	PUT	1	2	20.48	TRUE	50.55	0
2025-11-21	575	53.35	PUT	4	12	19.57	TRUE	53.35	0
2025-11-21	580	60.7	PUT	0	17	20.21	TRUE	0	0
2025-11-21	585	61.6	PUT	0	10	20.11	TRUE	0	0
2025-11-21	590	60.6	PUT	0	6	20.27	TRUE	0	0
2025-11-21	595	65.65	PUT	0	5	19.96	TRUE	0	0
2025-11-21	600	76.06	PUT	0	27	21.4	TRUE	0	0
2025-11-21	605	70.37	PUT	0	2	21.39	TRUE	0	0
2025-11-21	610	0	PUT	0	0	21.79	TRUE	0	0
2025-11-21	615	0	PUT	0	0	24.76	TRUE	0	0
2025-11-21	620	0	PUT	0	0	22.25	TRUE	0	0
2025-11-21	625	0	PUT	0	0	26.62	TRUE	0	0
2025-11-21	630	0	PUT	0	0	27.42	TRUE	0	0
2025-11-21	635	0	PUT	0	0	28.42	TRUE	0	0
2025-11-21	640	0	PUT	0	0	29.52	TRUE	0	0
2025-11-21	645	0	PUT	0	0	29.94	TRUE	0	0
2025-11-21	650	0	PUT	0	0	30.8	TRUE	0	0
2025-11-21	655	0	PUT	0	0	31.28	TRUE	0	0
2025-11-21	660	0	PUT	0	0	32.47	TRUE	0	0
2025-11-21	665	0	PUT	0	0	33.28	TRUE	0	0
2025-11-21	670	0	PUT	0	0	34.21	TRUE	0	0
2025-11-21	675	0	PUT	0	0	35.38	TRUE	0	0
2025-11-21	680	0	PUT	0	0	35.68	TRUE	0	0
2025-11-21	685	0	PUT	0	0	36.33	TRUE	0	0
2025-11-21	690	0	PUT	0	0	37.23	TRUE	0	0
2025-11-21	695	0	PUT	0	0	37.99	TRUE	0	0
2025-11-21	700	0	PUT	0	0	38.74	TRUE	0	0
2025-12-19	125	400.64	CALL	0	111	104.72	TRUE	0	0
2025-12-19	130	393.48	CALL	0	617	90.93	TRUE	0	0
2025-12-19	135	337.68	CALL	0	293	87.39	TRUE	0	0
2025-12-19	140	366.28	CALL	0	52	95.83	TRUE	0	0
2025-12-19	145	331.75	CALL	0	21	89.97	TRUE	0	0
2025-12-19	150	377.8	CALL	0	81	91.15	TRUE	0	0
2025-12-19	155	0	CALL	0	2	76.21	TRUE	0	0
2025-12-19	160	0	CALL	0	63	84.87	TRUE	0	0
2025-12-19	165	0	CALL	0	4	84.04	TRUE	0	0
2025-12-19	170	343.4	CALL	0	36	82	TRUE	0	0
2025-12-19	175	363.5	CALL	0	19	65.15	TRUE	0	0
2025-12-19	180	0	CALL	0	19	76.92	TRUE	0	0
2025-12-19	185	340	CALL	50	99	70.85	TRUE	340	0
2025-12-19	190	315.19	CALL	0	24	69.92	TRUE	0	0
2025-12-19	195	280.62	CALL	0	30	68.96	TRUE	0	0
2025-12-19	200	327.1	CALL	0	118	64.98	TRUE	0	0
2025-12-19	205	0	CALL	0	28	60.43	TRUE	0	0
2025-12-19	210	0	CALL	0	53	65.36	TRUE	0	0
2025-12-19	215	292.7	CALL	0	79	63.19	TRUE	0	0
2025-12-19	220	305.89	CALL	0	106	48.89	TRUE	0	0
2025-12-19	225	0	CALL	0	92	59.58	TRUE	0	0
2025-12-19	230	307.45	CALL	0	162	46.26	TRUE	0	0
2025-12-19	235	306	CALL	0	21	59.39	TRUE	0	0
2025-12-19	240	261.97	CALL	0	164	58.41	TRUE	0	0
2025-12-19	245	0	CALL	0	20	57	TRUE	0	0
2025-12-19	250	288.5	CALL	0	252	44	TRUE	0	0
2025-12-19	255	274.5	CALL	15	199	53.4	TRUE	274.5	0
2025-12-19	260	264.61	CALL	0	123	53.35	TRUE	0	0
2025-12-19	265	259.7	CALL	0	134	52.78	TRUE	0	0
2025-12-19	270	252.6	CALL	0	238	51.83	TRUE	0	0
2025-12-19	275	0	CALL	0	460	50.55	TRUE	0	0
2025-12-19	280	230	CALL	0	887	49.92	TRUE	0	0
2025-12-19	285	245.76	CALL	45	269	42.43	TRUE	245.76	0
2025-12-19	290	240.9	CALL	45	282	46.19	TRUE	240.9	0
2025-12-19	295	241.41	CALL	0	203	47.84	TRUE	0	0
2025-12-19	300	226.6	CALL	0	1273	44.47	TRUE	0	0
2025-12-19	305	211.74	CALL	0	752	46.54	TRUE	0	0
2025-12-19	310	223.27	CALL	0	290	43.75	TRUE	0	0
2025-12-19	315	215.77	CALL	0	915	43.94	TRUE	0	0
2025-12-19	320	212.42	CALL	5	253	41.23	TRUE	212.42	0
2025-12-19	325	203.35	CALL	2	376	39.87	TRUE	203.35	0
2025-12-19	330	200.9	CALL	1	427	39.46	TRUE	200.9	0
2025-12-19	335	179.5	CALL	0	458	38.36	TRUE	0	0
2025-12-19	340	183.81	CALL	0	282	38.45	TRUE	0	0
2025-12-19	345	189.25	CALL	0	822	36.99	TRUE	0	0
2025-12-19	350	188.05	CALL	0	1833	37.28	TRUE	0	0
2025-12-19	355	176.5	CALL	0	320	36.5	TRUE	0	0
2025-12-19	360	166.99	CALL	0	2355	36.26	TRUE	0	0
2025-12-19	365	161.2	CALL	0	481	34.77	TRUE	0	0
2025-12-19	370	158.35	CALL	0	849	34.96	TRUE	0	0
2025-12-19	375	155.26	CALL	2	815	34.33	TRUE	155.26	0
2025-12-19	380	161.38	CALL	0	2973	33.68	TRUE	0	0
2025-12-19	385	148.51	CALL	0	742	33.48	TRUE	0	0
2025-12-19	390	137.94	CALL	0	1079	32.47	TRUE	0	0
2025-12-19	395	135.5	CALL	100	739	32.25	TRUE	135.5	0
2025-12-19	400	137	CALL	10	2264	33.53	TRUE	137	0
2025-12-19	405	132	CALL	5	1895	32.18	TRUE	132	0
2025-12-19	410	126.6	CALL	5	1341	29.73	TRUE	126.6	0
2025-12-19	415	119	CALL	0	865	29.92	TRUE	0	0
2025-12-19	420	117.7	CALL	3	1128	29.95	TRUE	4.4	0.04
2025-12-19	425	113.5	CALL	1	2400	30.38	TRUE	4	0.04
2025-12-19	430	107.36	CALL	7	939	28.48	TRUE	2.91	0.03
2025-12-19	435	99.9	CALL	0	864	28.23	TRUE	0	0
2025-12-19	440	99.15	CALL	102	1889	27.67	TRUE	99.15	0
2025-12-19	445	92.36	CALL	9	2518	27.31	TRUE	-0.6	-0.01
2025-12-19	450	90.6	CALL	4	4713	26.49	TRUE	2.07	0.02
2025-12-19	455	86.08	CALL	1	1736	26.82	TRUE	86.08	0
2025-12-19	460	81.4	CALL	4	2358	25.92	TRUE	6.19	0.08
2025-12-19	465	77.42	CALL	58	1761	25.94	TRUE	5.46	0.08
2025-12-19	470	73.46	CALL	17	2574	25.29	TRUE	5.98	0.09
2025-12-19	475	69.55	CALL	9	1091	24.8	TRUE	7	0.11
2025-12-19	480	65.05	CALL	16	12136	24.86	TRUE	6.22	0.11
2025-12-19	485	59.35	CALL	3	10829	23.69	TRUE	5.2	0.1
2025-12-19	490	54.88	CALL	1	2341	23.8	TRUE	2.8	0.05
2025-12-19	495	51.6	CALL	3	5415	23.54	TRUE	4.1	0.09
2025-12-19	500	49.3	CALL	58	13459	23.09	TRUE	6.1	0.14
2025-12-19	505	46	CALL	30	11748	23.03	TRUE	5	0.12
2025-12-19	510	42.6	CALL	19	2945	22.77	TRUE	4.8	0.13
2025-12-19	515	39.17	CALL	14	2147	22.39	TRUE	4.26	0.12
2025-12-19	520	36.4	CALL	716	4083	22.46	TRUE	4.92	0.16
2025-12-19	525	33.62	CALL	75	2459	21.93	TRUE	4.38	0.15
2025-12-19	530	30.2	CALL	225	2695	21.72	FALSE	4.07	0.16
2025-12-19	535	27.7	CALL	74	1163	21.49	FALSE	3.87	0.16
2025-12-19	540	24.95	CALL	97	2749	21.31	FALSE	3.49	0.16
2025-12-19	545	22.52	CALL	23	1849	21.09	FALSE	3.09	0.16
2025-12-19	550	20.39	CALL	111	6852	21	FALSE	3.04	0.18
2025-12-19	555	18.46	CALL	48	1149	20.96	FALSE	3.11	0.2
2025-12-19	560	16.55	CALL	61	2246	20.82	FALSE	2.5	0.18
2025-12-19	565	14.45	CALL	38	5744	20.62	FALSE	1.16	0.09
2025-12-19	570	13.08	CALL	19	4230	20.49	FALSE	0.76	0.06
2025-12-19	575	11.6	CALL	39	975	20.38	FALSE	2.15	0.23
2025-12-19	580	10.37	CALL	21	5319	20.38	FALSE	1.77	0.21
2025-12-19	585	9.2	CALL	1	253	20.34	FALSE	1.55	0.2
2025-12-19	590	8.05	CALL	20	499	20.2	FALSE	0.53	0.07
2025-12-19	595	6.67	CALL	17	554	20.17	FALSE	0.72	0.12
2025-12-19	600	6.3	CALL	88	13012	20.2	FALSE	1.35	0.27
2025-12-19	605	5.4	CALL	4	615	20.01	FALSE	0.33	0.07
2025-12-19	610	4.5	CALL	5	880	20.12	FALSE	0.65	0.17
2025-12-19	615	3.65	CALL	1	253	20.11	FALSE	0.25	0.07
2025-12-19	620	3.55	CALL	8	1239	20.08	FALSE	0.55	0.18
2025-12-19	625	3.05	CALL	3	573	20.11	FALSE	0.36	0.13
2025-12-19	630	2.59	CALL	42	533	20.19	FALSE	0.34	0.15
2025-12-19	635	2.47	CALL	11	203	20.17	FALSE	0.47	0.24
2025-12-19	640	2.14	CALL	14	340	20.16	FALSE	2.14	0
2025-12-19	645	1.85	CALL	10	770	20.16	FALSE	0.35	0.23
2025-12-19	650	1.51	CALL	10	1815	19.92	FALSE	0.19	0.14
2025-12-19	655	1.24	CALL	1	88	19.75	FALSE	0	0
2025-12-19	660	1.18	CALL	43	7153	20.15	FALSE	0.2	0.2
2025-12-19	680	0.64	CALL	12	419	21.04	FALSE	0.64	0
2025-12-19	685	0.51	CALL	0	158	20.46	FALSE	0	0
2025-12-19	690	0.55	CALL	0	84	20.5	FALSE	0	0
2025-12-19	695	0.34	CALL	0	289	20.54	FALSE	0	0
2025-12-19	700	0.4	CALL	15	6078	20.7	FALSE	0.06	0.18
2025-12-19	125	0.01	PUT	0	2234	94.76	FALSE	0	0
2025-12-19	130	0.03	PUT	0	341	93.83	FALSE	0	0
2025-12-19	135	0.03	PUT	0	1974	84.19	FALSE	0	0
2025-12-19	140	0.02	PUT	6	184	70.36	FALSE	0.02	0
2025-12-19	145	0.02	PUT	0	180	79.95	FALSE	0	0
2025-12-19	150	0.01	PUT	0	557	84.81	FALSE	0	0
2025-12-19	155	0.01	PUT	0	244	65.15	FALSE	0	0
2025-12-19	160	0.05	PUT	0	692	63.53	FALSE	0	0
2025-12-19	165	0.05	PUT	0	188	61.96	FALSE	0	0
2025-12-19	170	0.05	PUT	0	436	61.52	FALSE	0	0
2025-12-19	175	0.07	PUT	0	364	60.01	FALSE	0	0
2025-12-19	180	0.05	PUT	1	1001	62.09	FALSE	0.05	0
2025-12-19	185	0.05	PUT	0	368	70.55	FALSE	0	0
2025-12-19	190	0.05	PUT	0	503	65.27	FALSE	0	0
2025-12-19	195	0.02	PUT	0	709	63.23	FALSE	0	0
2025-12-19	200	0.04	PUT	0	808	62.42	FALSE	0	0
2025-12-19	205	0.05	PUT	0	257	61.15	FALSE	0	0
2025-12-19	210	0.1	PUT	0	639	60.31	FALSE	0	0
2025-12-19	215	0.1	PUT	0	332	62.87	FALSE	0	0
2025-12-19	220	0.1	PUT	0	280	57.85	FALSE	0	0
2025-12-19	225	0.14	PUT	0	623	55.73	FALSE	0	0
2025-12-19	230	0.12	PUT	0	413	59.09	FALSE	0	0
2025-12-19	235	0.1	PUT	0	478	57.24	FALSE	0	0
2025-12-19	240	0.11	PUT	1	5911	50	FALSE	-0.01	-0.08
2025-12-19	245	0.25	PUT	0	1167	51.26	FALSE	0	0
2025-12-19	250	0.14	PUT	0	723	50.17	FALSE	0	0
2025-12-19	255	0.3	PUT	0	924	52.66	FALSE	0	0
2025-12-19	260	0.2	PUT	0	2702	51.94	FALSE	0	0
2025-12-19	265	0.19	PUT	0	1278	49.66	FALSE	0	0
2025-12-19	270	0.3	PUT	0	1918	48.63	FALSE	0	0
2025-12-19	275	0.24	PUT	0	599	47.62	FALSE	0	0
2025-12-19	280	0.31	PUT	0	1333	47.35	FALSE	0	0
2025-12-19	285	0.36	PUT	0	781	46.02	FALSE	0	0
2025-12-19	290	0.34	PUT	0	478	43.87	FALSE	0	0
2025-12-19	295	0.31	PUT	0	396	43.01	FALSE	0	0
2025-12-19	300	0.39	PUT	0	5554	43.96	FALSE	0	0
2025-12-19	305	0.45	PUT	0	3110	43.01	FALSE	0	0
2025-12-19	310	0.53	PUT	0	687	41.21	FALSE	0	0
2025-12-19	315	0.5	PUT	0	948	40.72	FALSE	0	0
2025-12-19	320	0.54	PUT	0	1345	40.08	FALSE	0	0
2025-12-19	325	0.66	PUT	0	1608	39.56	FALSE	0	0
2025-12-19	330	0.77	PUT	0	1130	38.9	FALSE	0	0
2025-12-19	335	0.81	PUT	0	1046	39.16	FALSE	0	0
2025-12-19	340	0.78	PUT	0	1193	37.88	FALSE	0	0
2025-12-19	345	0.96	PUT	0	723	38.04	FALSE	0	0
2025-12-19	350	1	PUT	0	2202	36.66	FALSE	0	0
2025-12-19	355	0.98	PUT	1	2755	36.16	FALSE	-0.11	-0.1
2025-12-19	360	1.06	PUT	17	1259	35.56	FALSE	-0.05	-0.05
2025-12-19	365	1.35	PUT	0	1273	34.96	FALSE	0	0
2025-12-19	370	1.23	PUT	29	2467	34.33	FALSE	-0.09	-0.07
2025-12-19	375	1.38	PUT	1	1429	33.97	FALSE	-0.19	-0.12
2025-12-19	380	1.46	PUT	1	3129	33.24	FALSE	-0.29	-0.17
2025-12-19	385	1.87	PUT	0	1662	33.39	FALSE	0	0
2025-12-19	390	1.77	PUT	2	2083	32.32	FALSE	1.77	0
2025-12-19	395	2.06	PUT	0	2010	32.36	FALSE	0	0
2025-12-19	400	2.12	PUT	12	6245	31.33	FALSE	-0.38	-0.15
2025-12-19	405	2.28	PUT	2565	10685	30.72	FALSE	-0.6	-0.21
2025-12-19	410	2.5	PUT	1	1461	30.25	FALSE	-0.54	-0.18
2025-12-19	415	3.35	PUT	0	1240	29.89	FALSE	0	0
2025-12-19	420	2.97	PUT	2	3379	29.23	FALSE	2.97	0
2025-12-19	425	3.3	PUT	7	1510	28.86	FALSE	-0.69	-0.17
2025-12-19	430	3.82	PUT	0	4171	28.47	FALSE	0	0
2025-12-19	435	4	PUT	20	5191	28.01	FALSE	-0.6	-0.13
2025-12-19	440	5.35	PUT	0	2052	27.49	FALSE	0	0
2025-12-19	445	5.8	PUT	0	1676	26.71	FALSE	0	0
2025-12-19	450	5.22	PUT	50	4362	26.59	FALSE	-1.23	-0.19
2025-12-19	455	5.7	PUT	3	2030	26.11	FALSE	-0.95	-0.14
2025-12-19	460	6.35	PUT	189	2947	25.81	FALSE	-1.3	-0.17
2025-12-19	465	6.95	PUT	9	1946	25.36	FALSE	-0.87	-0.11
2025-12-19	470	7.45	PUT	18	1959	25.1	FALSE	-1.95	-0.21
2025-12-19	475	8.35	PUT	2241	9965	24.5	FALSE	-1.65	-0.17
2025-12-19	480	9.47	PUT	27	1324	24.44	FALSE	-0.68	-0.07
2025-12-19	485	10.19	PUT	26	807	23.83	FALSE	-1.35	-0.12
2025-12-19	490	11.33	PUT	2	1849	23.59	FALSE	-2.52	-0.18
2025-12-19	495	12.43	PUT	38	530	23.21	FALSE	-2.59	-0.17
2025-12-19	500	13.75	PUT	78	1764	22.95	FALSE	-3	-0.18
2025-12-19	505	15.46	PUT	5	416	22.7	FALSE	-2.71	-0.15
2025-12-19	510	16.8	PUT	18	947	22.48	FALSE	-3.13	-0.16
2025-12-19	515	18.99	PUT	13	665	22.24	FALSE	-2.89	-0.13
2025-12-19	520	20.3	PUT	72	1884	21.97	FALSE	-3.65	-0.15
2025-12-19	525	22.2	PUT	11	402	21.67	FALSE	-3.8	-0.15
2025-12-19	530	24.55	PUT	22	312	21.61	TRUE	-3.91	-0.14
2025-12-19	535	26.5	PUT	26	318	21.34	TRUE	26.5	0
2025-12-19	540	30.5	PUT	3	446	21.39	TRUE	0.1	0
2025-12-19	545	31.75	PUT	4	335	20.84	TRUE	-4.87	-0.13
2025-12-19	550	34.3	PUT	26	148	21.03	TRUE	-5.07	-0.13
2025-12-19	555	42.9	PUT	0	36	20.18	TRUE	0	0
2025-12-19	560	39.7	PUT	2	57	19.45	TRUE	-6.21	-0.14
2025-12-19	565	49	PUT	0	15	19.74	TRUE	0	0
2025-12-19	570	37.95	PUT	0	8	20.31	TRUE	0	0
2025-12-19	575	53	PUT	0	27	20.35	TRUE	0	0
2025-12-19	580	53.85	PUT	0	24	20.11	TRUE	0	0
2025-12-19	585	60.05	PUT	1	24	20.91	TRUE	-5.65	-0.09
2025-12-19	590	68.89	PUT	0	4	19.18	TRUE	0	0
2025-12-19	595	72.6	PUT	0	20	19.97	TRUE	0	0
2025-12-19	600	77.1	PUT	0	6	19.87	TRUE	0	0
2025-12-19	605	81.8	PUT	0	5	19.93	TRUE	0	0
2025-12-19	610	0	PUT	0	0	18.85	TRUE	0	0
2025-12-19	615	0	PUT	0	0	20.63	TRUE	0	0
2025-12-19	620	124.22	PUT	0	0	20.1	TRUE	0	0
2025-12-19	625	0	PUT	0	0	21.42	TRUE	0	0
2025-12-19	630	170.79	PUT	0	0	25.54	TRUE	0	0
2025-12-19	635	177.06	PUT	0	0	26.36	TRUE	0	0
2025-12-19	640	0	PUT	0	0	26.67	TRUE	0	0
2025-12-19	645	185.3	PUT	0	0	28.06	TRUE	0	0
2025-12-19	650	154.15	PUT	0	0	28.54	TRUE	0	0
2025-12-19	655	0	PUT	0	0	29.2	TRUE	0	0
2025-12-19	660	0	PUT	0	0	29.28	TRUE	0	0
2025-12-19	680	0	PUT	0	0	32.3	TRUE	0	0
2025-12-19	685	0	PUT	0	0	33	TRUE	0	0
2025-12-19	690	0	PUT	0	0	34.29	TRUE	0	0
2025-12-19	695	0	PUT	0	0	34.87	TRUE	0	0
2025-12-19	700	0	PUT	0	0	35.06	TRUE	0	0
2026-01-16	160	376.59	CALL	0	259	83.44	TRUE	0	0
2026-01-16	165	0	CALL	0	24	81.94	TRUE	0	0
2026-01-16	170	0	CALL	0	112	79.73	TRUE	0	0
2026-01-16	175	329.22	CALL	0	91	79.01	TRUE	0	0
2026-01-16	180	0	CALL	0	106	76.91	TRUE	0	0
2026-01-16	185	0	CALL	0	500	75.2	TRUE	0	0
2026-01-16	190	0	CALL	0	1067	73.54	TRUE	0	0
2026-01-16	195	332.93	CALL	0	107	72.22	TRUE	0	0
2026-01-16	200	327.48	CALL	0	244	69.71	TRUE	0	0
2026-01-16	205	305.3	CALL	0	902	68.18	TRUE	0	0
2026-01-16	210	284.17	CALL	0	181	63.69	TRUE	0	0
2026-01-16	215	268.56	CALL	0	227	63.02	TRUE	0	0
2026-01-16	220	308.28	CALL	0	227	65.14	TRUE	0	0
2026-01-16	225	275.3	CALL	0	420	63.45	TRUE	0	0
2026-01-16	230	298.12	CALL	0	214	62.54	TRUE	0	0
2026-01-16	235	281.66	CALL	0	92	60.92	TRUE	0	0
2026-01-16	240	268.66	CALL	0	174	58.36	TRUE	0	0
2026-01-16	245	0	CALL	0	130	54.91	TRUE	0	0
2026-01-16	250	282.19	CALL	1	513	53.98	TRUE	282.19	0
2026-01-16	255	220.5	CALL	0	135	52.79	TRUE	0	0
2026-01-16	260	270	CALL	0	478	56.01	TRUE	0	0
2026-01-16	265	251.9	CALL	0	272	49.65	TRUE	0	0
2026-01-16	270	260.46	CALL	0	933	50.72	TRUE	0	0
2026-01-16	275	0	CALL	0	2634	48.67	TRUE	0	0
2026-01-16	280	249.11	CALL	0	512	47.78	TRUE	0	0
2026-01-16	285	258.75	CALL	0	562	45.54	TRUE	0	0
2026-01-16	290	228.18	CALL	0	172	46	TRUE	0	0
2026-01-16	295	234.28	CALL	0	72	45.11	TRUE	0	0
2026-01-16	300	229.28	CALL	5	863	44.23	TRUE	229.28	0
2026-01-16	305	226.48	CALL	1	127	44.68	TRUE	-0.14	-0
2026-01-16	310	222.04	CALL	0	197	41.76	TRUE	0	0
2026-01-16	315	190.31	CALL	0	190	41.74	TRUE	0	0
2026-01-16	320	216.6	CALL	10	268	41.89	TRUE	216.6	0
2026-01-16	325	208.48	CALL	4	146	40.84	TRUE	208.48	0
2026-01-16	330	209.75	CALL	0	235	39.93	TRUE	0	0
2026-01-16	335	192	CALL	0	100	39.15	TRUE	0	0
2026-01-16	340	189.31	CALL	0	176	38.49	TRUE	0	0
2026-01-16	345	208	CALL	0	70	37.69	TRUE	0	0
2026-01-16	350	184.83	CALL	5	13789	37.74	TRUE	7.54	0.04
2026-01-16	355	179.85	CALL	1	352	37.38	TRUE	179.85	0
2026-01-16	360	176.45	CALL	5	4998	36.43	TRUE	176.45	0
2026-01-16	365	165.41	CALL	0	769	34.48	TRUE	0	0
2026-01-16	370	158.91	CALL	0	504	34.64	TRUE	0	0
2026-01-16	375	156.76	CALL	1	1913	34.5	TRUE	156.76	0
2026-01-16	380	154.5	CALL	1	825	33.62	TRUE	5.07	0.03
2026-01-16	385	152.87	CALL	0	1958	32.89	TRUE	0	0
2026-01-16	390	141.7	CALL	0	1040	33.32	TRUE	0	0
2026-01-16	395	139.92	CALL	2	2981	31.58	TRUE	139.92	0
2026-01-16	400	138.6	CALL	48	4626	31.93	TRUE	6.95	0.05
2026-01-16	405	130.72	CALL	2	2767	30.88	TRUE	3.47	0.03
2026-01-16	410	121	CALL	0	3126	30.58	TRUE	0	0
2026-01-16	415	123.1	CALL	1	1408	29.93	TRUE	1.42	0.01
2026-01-16	420	117.18	CALL	0	3672	29.49	TRUE	0	0
2026-01-16	425	115.4	CALL	1	6830	29.17	TRUE	3.46	0.03
2026-01-16	430	111.12	CALL	53	3766	28.55	TRUE	3.63	0.03
2026-01-16	435	103.65	CALL	2	1727	28.06	TRUE	0.93	0.01
2026-01-16	440	101.15	CALL	10	3429	27.64	TRUE	2.94	0.03
2026-01-16	445	90.12	CALL	0	2099	26.78	TRUE	0	0
2026-01-16	450	93.22	CALL	18	6208	27.07	TRUE	6.84	0.08
2026-01-16	455	82.02	CALL	0	1353	25.99	TRUE	0	0
2026-01-16	460	84.72	CALL	17	1731	26.03	TRUE	2.82	0.03
2026-01-16	465	80.12	CALL	25	1213	25.5	TRUE	7.4	0.1
2026-01-16	470	77.28	CALL	55	3409	24.72	TRUE	3.19	0.04
2026-01-16	475	71.35	CALL	30	1755	24.2	TRUE	4.95	0.07
2026-01-16	480	68.39	CALL	8	2758	23.99	TRUE	6.62	0.11
2026-01-16	485	65	CALL	7	898	23.71	TRUE	3.74	0.06
2026-01-16	490	60.37	CALL	25	3102	23.94	TRUE	5.12	0.09
2026-01-16	495	54.5	CALL	1	1273	23.59	TRUE	3.35	0.07
2026-01-16	500	53.1	CALL	279	9635	23.39	TRUE	5.87	0.12
2026-01-16	505	49.77	CALL	61	396	23.06	TRUE	49.77	0
2026-01-16	510	46.38	CALL	30	11047	22.97	TRUE	4.35	0.1
2026-01-16	515	43	CALL	12	1005	22.62	TRUE	5.35	0.14
2026-01-16	520	39.95	CALL	270	29586	22.44	TRUE	4.61	0.13
2026-01-16	525	36.9	CALL	363	1329	22.17	TRUE	4.8	0.15
2026-01-16	530	33.93	CALL	208	1514	21.88	FALSE	3.93	0.13
2026-01-16	535	30.96	CALL	64	1000	21.5	FALSE	3.76	0.14
2026-01-16	540	28.61	CALL	86	6184	21.48	FALSE	3.67	0.15
2026-01-16	545	26.2	CALL	27	633	21.32	FALSE	3.55	0.16
2026-01-16	550	23.8	CALL	162	9405	21.08	FALSE	3.15	0.15
2026-01-16	555	21.75	CALL	32	459	21	FALSE	2.01	0.1
2026-01-16	560	19.65	CALL	38	2187	20.79	FALSE	2.85	0.17
2026-01-16	565	18.23	CALL	149	358	20.73	FALSE	2.97	0.19
2026-01-16	570	16.1	CALL	69	3650	20.58	FALSE	2.67	0.2
2026-01-16	575	14.73	CALL	553	3371	20.39	FALSE	2.35	0.19
2026-01-16	580	13.08	CALL	12	3948	20.41	FALSE	1.88	0.17
2026-01-16	585	11.7	CALL	17	189	20.29	FALSE	1.33	0.13
2026-01-16	590	10.4	CALL	31	673	20.15	FALSE	1.45	0.16
2026-01-16	595	9.2	CALL	14	365	20.14	FALSE	1.28	0.16
2026-01-16	600	8.45	CALL	205	9054	20.19	FALSE	1.6	0.23
2026-01-16	605	6.65	CALL	10	788	20.04	FALSE	-0.59	-0.08
2026-01-16	610	6.5	CALL	23	1102	19.89	FALSE	0.95	0.17
2026-01-16	615	5.95	CALL	27	321	20.06	FALSE	0.7	0.13
2026-01-16	620	5.15	CALL	29	1248	19.88	FALSE	0.3	0.06
2026-01-16	625	4.55	CALL	20	1588	19.85	FALSE	0.25	0.06
2026-01-16	630	3.95	CALL	25	102	19.91	FALSE	0.05	0.01
2026-01-16	635	3.45	CALL	1	187	19.86	FALSE	0.15	0.05
2026-01-16	640	3.05	CALL	4	682	19.89	FALSE	0.48	0.19
2026-01-16	645	2.49	CALL	0	216	19.87	FALSE	0	0
2026-01-16	650	2.5	CALL	577	1337	19.87	FALSE	0.14	0.06
2026-01-16	660	1.65	CALL	0	831	19.9	FALSE	0	0
2026-01-16	665	1.57	CALL	0	210	19.93	FALSE	0	0
2026-01-16	670	1.51	CALL	2	327	20.04	FALSE	0.11	0.08
2026-01-16	675	1.25	CALL	2	726	19.98	FALSE	0	0
2026-01-16	680	1.14	CALL	27	1283	20	FALSE	0.16	0.16
2026-01-16	685	1	CALL	2	347	20.02	FALSE	1	0
2026-01-16	690	0.9	CALL	3	306	20.13	FALSE	0.03	0.03
2026-01-16	695	0.8	CALL	3	289	20.2	FALSE	0.8	0
2026-01-16	700	0.69	CALL	107	9066	20.18	FALSE	0.07	0.11
2026-01-16	160	0.03	PUT	2	1184	59.62	FALSE	0.03	0
2026-01-16	165	0.03	PUT	0	350	57.3	FALSE	0	0
2026-01-16	170	0.05	PUT	0	422	69.92	FALSE	0	0
2026-01-16	175	0.02	PUT	0	283	56.7	FALSE	0	0
2026-01-16	180	0.04	PUT	0	434	56.42	FALSE	0	0
2026-01-16	185	0.03	PUT	0	295	53.38	FALSE	0	0
2026-01-16	190	0.04	PUT	0	441	52.1	FALSE	0	0
2026-01-16	195	0.06	PUT	0	975	52.45	FALSE	0	0
2026-01-16	200	0.07	PUT	12	1756	52.79	FALSE	0.03	0.75
2026-01-16	205	0.06	PUT	0	285	51.53	FALSE	0	0
2026-01-16	210	0.09	PUT	0	420	50.63	FALSE	0	0
2026-01-16	215	0.09	PUT	10	273	50.3	FALSE	-0.01	-0.1
2026-01-16	220	0.1	PUT	14	249	49.61	FALSE	0	0
2026-01-16	225	0.11	PUT	20	626	48.9	FALSE	0	0
2026-01-16	230	0.14	PUT	0	1180	48.15	FALSE	0	0
2026-01-16	235	0.15	PUT	4	646	48.12	FALSE	0.01	0.07
2026-01-16	240	0.12	PUT	19	1996	45.88	FALSE	-0.03	-0.2
2026-01-16	245	0.16	PUT	22	774	46.16	FALSE	-0.01	-0.06
2026-01-16	250	0.17	PUT	24	1130	45.35	FALSE	-0.01	-0.06
2026-01-16	255	0.19	PUT	12	716	44.8	FALSE	-0.02	-0.1
2026-01-16	260	0.22	PUT	4	2225	44.45	FALSE	0	0
2026-01-16	265	0.23	PUT	12	1807	43.59	FALSE	-0.01	-0.04
2026-01-16	270	0.26	PUT	14	3038	43.14	FALSE	0	0
2026-01-16	275	0.28	PUT	8	1421	42.46	FALSE	-0.01	-0.03
2026-01-16	280	0.31	PUT	2	738	41.92	FALSE	-0.03	-0.09
2026-01-16	285	0.33	PUT	6	1146	41.2	FALSE	-0.03	-0.08
2026-01-16	290	0.37	PUT	6	1726	40.75	FALSE	-0.01	-0.03
2026-01-16	295	0.4	PUT	9	289	40.13	FALSE	-0.03	-0.07
2026-01-16	300	0.45	PUT	13	3339	39.72	FALSE	-0.02	-0.04
2026-01-16	305	0.48	PUT	2	462	39.04	FALSE	-0.04	-0.08
2026-01-16	310	0.54	PUT	4	1810	38.66	FALSE	-0.02	-0.04
2026-01-16	315	0.59	PUT	2	1068	38.12	FALSE	-0.01	-0.02
2026-01-16	320	0.68	PUT	0	4774	37.38	FALSE	0	0
2026-01-16	325	0.68	PUT	1	2000	36.88	FALSE	-0.11	-0.14
2026-01-16	330	0.75	PUT	2	2344	36.42	FALSE	-0.05	-0.06
2026-01-16	335	0.89	PUT	0	956	37.17	FALSE	0	0
2026-01-16	340	0.9	PUT	26	2410	35.45	FALSE	-0.06	-0.06
2026-01-16	345	1.05	PUT	1	2785	35.34	FALSE	-0.03	-0.03
2026-01-16	350	1.06	PUT	22	16394	34.39	FALSE	-0.16	-0.13
2026-01-16	355	1.28	PUT	0	2550	34.49	FALSE	0	0
2026-01-16	360	1.3	PUT	2	7861	33.6	FALSE	-0.08	-0.06
2026-01-16	365	1.38	PUT	11	2318	32.96	FALSE	1.38	0
2026-01-16	370	1.5	PUT	4	4159	33	FALSE	-0.28	-0.16
2026-01-16	375	1.69	PUT	2	3038	32.2	FALSE	-0.23	-0.12
2026-01-16	380	1.78	PUT	7	5056	32.02	FALSE	-0.15	-0.08
2026-01-16	385	2.02	PUT	1	3036	31.31	FALSE	2.02	0
2026-01-16	390	2.26	PUT	10	3521	31.03	FALSE	-0.11	-0.05
2026-01-16	395	2.36	PUT	1	2259	30.3	FALSE	-0.31	-0.12
2026-01-16	400	2.55	PUT	27	6545	30.34	FALSE	-0.51	-0.17
2026-01-16	405	3	PUT	1	1448	29.88	FALSE	0.02	0.01
2026-01-16	410	3.29	PUT	0	1975	29.07	FALSE	0	0
2026-01-16	415	3.25	PUT	8	1432	28.68	FALSE	-0.5	-0.13
2026-01-16	420	3.77	PUT	1	5719	28.38	FALSE	-0.16	-0.04
2026-01-16	425	4.12	PUT	1	5004	27.97	FALSE	-0.28	-0.06
2026-01-16	430	4.4	PUT	15	2675	27.4	FALSE	-0.25	-0.05
2026-01-16	435	4.85	PUT	5	1851	27.07	FALSE	-0.85	-0.15
2026-01-16	440	5.24	PUT	33	2069	26.59	FALSE	-0.33	-0.06
2026-01-16	445	5.7	PUT	33	2543	26.16	FALSE	-0.45	-0.07
2026-01-16	450	6.24	PUT	15	6061	25.91	FALSE	-0.96	-0.13
2026-01-16	455	6.84	PUT	12	1298	25.44	FALSE	-1.31	-0.16
2026-01-16	460	7.52	PUT	12	3569	25.13	FALSE	-0.68	-0.08
2026-01-16	465	8.02	PUT	21	1994	24.86	FALSE	-0.86	-0.1
2026-01-16	470	8.84	PUT	22	5842	24.54	FALSE	-1.47	-0.14
2026-01-16	475	9.8	PUT	46	4003	24.2	FALSE	-2.07	-0.17
2026-01-16	480	10.85	PUT	46	3524	23.84	FALSE	-2.05	-0.16
2026-01-16	485	11.92	PUT	22	1371	23.57	FALSE	-2.24	-0.16
2026-01-16	490	12.73	PUT	5	1896	23.3	FALSE	-2.12	-0.14
2026-01-16	495	14.39	PUT	68	1149	23.09	FALSE	-2.53	-0.15
2026-01-16	500	15.7	PUT	125	2853	22.79	FALSE	-2.7	-0.15
2026-01-16	505	16.75	PUT	33	1271	22.63	FALSE	-3.41	-0.17
2026-01-16	510	18.7	PUT	56	1260	22.25	FALSE	-3.2	-0.15
2026-01-16	515	20.45	PUT	21	800	22.04	FALSE	-3.4	-0.14
2026-01-16	520	22.24	PUT	23	683	21.77	FALSE	-3.74	-0.14
2026-01-16	525	24.25	PUT	86	729	21.57	FALSE	-3.99	-0.14
2026-01-16	530	26.08	PUT	23	494	21.56	TRUE	-4.49	-0.15
2026-01-16	535	29.8	PUT	13	910	21.4	TRUE	-0.15	-0.01
2026-01-16	540	30.55	PUT	11	460	21.26	TRUE	-2.65	-0.08
2026-01-16	545	36.92	PUT	0	129	20.79	TRUE	0	0
2026-01-16	550	36.45	PUT	15	355	20.64	TRUE	-2.49	-0.06
2026-01-16	555	43.7	PUT	0	21	20.78	TRUE	0	0
2026-01-16	560	43.93	PUT	0	79	20.37	TRUE	0	0
2026-01-16	565	47.98	PUT	0	205	20.34	TRUE	0	0
2026-01-16	570	51.46	PUT	0	32	20.15	TRUE	0	0
2026-01-16	575	55.49	PUT	0	41	20.27	TRUE	0	0
2026-01-16	580	57.87	PUT	3	26	19.93	TRUE	57.87	0
2026-01-16	585	63.87	PUT	3	167	20.27	TRUE	63.87	0
2026-01-16	590	67.83	PUT	1	46	19.98	TRUE	0.52	0.01
2026-01-16	595	75.35	PUT	0	57	19.23	TRUE	0	0
2026-01-16	600	79.55	PUT	0	72	19.72	TRUE	0	0
2026-01-16	605	79.78	PUT	0	35	19.72	TRUE	0	0
2026-01-16	610	85.28	PUT	1	57	19.93	TRUE	-3.42	-0.04
2026-01-16	615	0	PUT	0	0	18.39	TRUE	0	0
2026-01-16	620	85.3	PUT	0	1	21.7	TRUE	0	0
2026-01-16	625	102.25	PUT	0	10	22.08	TRUE	0	0
2026-01-16	630	108.53	PUT	0	0	21.11	TRUE	0	0
2026-01-16	635	0	PUT	0	0	23.78	TRUE	0	0
2026-01-16	640	0	PUT	0	0	25.64	TRUE	0	0
2026-01-16	645	0	PUT	0	0	26.11	TRUE	0	0
2026-01-16	650	113.74	PUT	0	0	22.83	TRUE	0	0
2026-01-16	660	0	PUT	0	0	28.35	TRUE	0	0
2026-01-16	665	0	PUT	0	0	29.05	TRUE	0	0
2026-01-16	670	140.73	PUT	1	2	29.44	TRUE	140.73	0
2026-01-16	675	0	PUT	0	0	30.32	TRUE	0	0
2026-01-16	680	0	PUT	0	0	30.46	TRUE	0	0
2026-01-16	685	0	PUT	0	0	31.54	TRUE	0	0
2026-01-16	690	0	PUT	0	0	32.19	TRUE	0	0
2026-01-16	695	242.19	PUT	0	0	32.84	TRUE	0	0
2026-01-16	700	162	PUT	0	0	33.37	TRUE	0	0
2026-02-20	275	0	CALL	0	0	49.81	TRUE	0	0
2026-02-20	280	250.35	CALL	0	2	48.19	TRUE	0	0
2026-02-20	285	0	CALL	0	0	46.86	TRUE	0	0
2026-02-20	290	238.68	CALL	0	1	46.93	TRUE	0	0
2026-02-20	295	0	CALL	0	0	45.16	TRUE	0	0
2026-02-20	300	245.9	CALL	0	4	44.94	TRUE	0	0
2026-02-20	305	229.9	CALL	1	0	43.9	TRUE	229.9	0
2026-02-20	310	0	CALL	0	0	41.54	TRUE	0	0
2026-02-20	315	0	CALL	0	0	42.38	TRUE	0	0
2026-02-20	320	214.69	CALL	8	4	41.47	TRUE	214.69	0
2026-02-20	325	210.34	CALL	9	1	40.47	TRUE	210.34	0
2026-02-20	330	0	CALL	0	1	39.66	TRUE	0	0
2026-02-20	335	0	CALL	0	0	39.12	TRUE	0	0
2026-02-20	340	189.82	CALL	0	2	38.71	TRUE	0	0
2026-02-20	345	0	CALL	0	0	37.96	TRUE	0	0
2026-02-20	350	180.32	CALL	0	6	37.27	TRUE	0	0
2026-02-20	355	161.37	CALL	0	1	36.51	TRUE	0	0
2026-02-20	360	160.42	CALL	0	7	35.81	TRUE	0	0
2026-02-20	365	167.45	CALL	1	0	35.42	TRUE	167.45	0
2026-02-20	370	153.05	CALL	0	1	35.53	TRUE	0	0
2026-02-20	375	163.7	CALL	0	8	34.48	TRUE	0	0
2026-02-20	380	145.5	CALL	0	7	33.93	TRUE	0	0
2026-02-20	385	151.59	CALL	0	3	33.47	TRUE	0	0
2026-02-20	390	159.39	CALL	0	6	32.97	TRUE	0	0
2026-02-20	395	129.9	CALL	0	15	32.26	TRUE	0	0
2026-02-20	400	148.38	CALL	0	17	31.67	TRUE	0	0
2026-02-20	405	132.22	CALL	0	1	31.28	TRUE	0	0
2026-02-20	410	132.05	CALL	0	4	30.76	TRUE	0	0
2026-02-20	415	124.05	CALL	0	12	30.02	TRUE	0	0
2026-02-20	420	122.87	CALL	1	25	30	TRUE	5.26	0.04
2026-02-20	425	110.5	CALL	0	11	29.4	TRUE	0	0
2026-02-20	430	111.12	CALL	0	17	29.1	TRUE	0	0
2026-02-20	435	104.02	CALL	0	11	28.5	TRUE	0	0
2026-02-20	440	101.07	CALL	0	60	28.11	TRUE	0	0
2026-02-20	445	96.45	CALL	0	42	28.08	TRUE	0	0
2026-02-20	450	94.35	CALL	7	63	27.08	TRUE	94.35	0
2026-02-20	455	92.02	CALL	1	13	26.57	TRUE	5.62	0.07
2026-02-20	460	85.85	CALL	8	15	26.44	TRUE	85.85	0
2026-02-20	465	82	CALL	2	46	26.05	TRUE	1.35	0.02
2026-02-20	470	80.97	CALL	2	75	26.64	TRUE	7.75	0.11
2026-02-20	475	77.3	CALL	1	80	25.77	TRUE	6.25	0.09
2026-02-20	480	73.9	CALL	2	230	25.32	TRUE	7	0.1
2026-02-20	485	64.3	CALL	0	13	25.29	TRUE	0	0
2026-02-20	490	63.3	CALL	0	356	24.74	TRUE	0	0
2026-02-20	495	60.58	CALL	3	167	24.57	TRUE	60.58	0
2026-02-20	500	59.01	CALL	6	570	25.02	TRUE	5.91	0.11
2026-02-20	505	51.9	CALL	1	162	24.1	TRUE	1.62	0.03
2026-02-20	510	51.5	CALL	16	310	23.9	TRUE	1.85	0.04
2026-02-20	515	48.6	CALL	17	131	23.86	TRUE	2	0.04
2026-02-20	520	45.55	CALL	23	265	23.64	TRUE	1.94	0.04
2026-02-20	525	42.4	CALL	11	277	23.3	TRUE	1.68	0.04
2026-02-20	530	39.9	CALL	20	663	23.07	FALSE	3.75	0.1
2026-02-20	535	36.9	CALL	15	138	22.94	FALSE	2.27	0.07
2026-02-20	540	33.63	CALL	13	240	22.77	FALSE	1.44	0.04
2026-02-20	545	29.59	CALL	0	97	22.5	FALSE	0	0
2026-02-20	550	29.5	CALL	27	394	22.44	FALSE	3.12	0.12
2026-02-20	555	27.75	CALL	19	70	22.29	FALSE	3.75	0.16
2026-02-20	560	24.95	CALL	29	956	22.15	FALSE	3	0.14
2026-02-20	565	21.4	CALL	2	76	22.02	FALSE	21.4	0
2026-02-20	570	20.15	CALL	1	1377	21.9	FALSE	-0.25	-0.01
2026-02-20	575	19.55	CALL	62	237	21.76	FALSE	2.55	0.15
2026-02-20	580	17.9	CALL	31	380	21.65	FALSE	0.73	0.04
2026-02-20	585	16.72	CALL	3	92	21.44	FALSE	2.19	0.15
2026-02-20	590	15	CALL	1	215	21.49	FALSE	1.9	0.15
2026-02-20	595	13.65	CALL	78	87	21.38	FALSE	13.65	0
2026-02-20	600	12.3	CALL	25	433	21.2	FALSE	0.2	0.02
2026-02-20	605	9.74	CALL	0	61	21.07	FALSE	0	0
2026-02-20	610	9.55	CALL	0	167	21.07	FALSE	0	0
2026-02-20	615	8.35	CALL	1	198	21.08	FALSE	-0.35	-0.04
2026-02-20	620	8.36	CALL	3	105	21	FALSE	0.54	0.07
2026-02-20	625	7.5	CALL	16	51	20.89	FALSE	7.5	0
2026-02-20	630	6.43	CALL	0	99	20.98	FALSE	0	0
2026-02-20	635	5.2	CALL	0	110	20.91	FALSE	0	0
2026-02-20	640	4.75	CALL	0	11	20.89	FALSE	0	0
2026-02-20	645	4.32	CALL	0	47	20.9	FALSE	0	0
2026-02-20	650	4.65	CALL	1	72	20.98	FALSE	4.65	0
2026-02-20	655	4.05	CALL	0	4	20.88	FALSE	0	0
2026-02-20	660	3.15	CALL	0	31	20.88	FALSE	0	0
2026-02-20	665	2.83	CALL	0	28	20.57	FALSE	0	0
2026-02-20	670	3.35	CALL	0	106	20.91	FALSE	0	0
2026-02-20	675	2.65	CALL	30	63	20.77	FALSE	2.65	0
2026-02-20	680	2.78	CALL	0	135	20.9	FALSE	0	0
2026-02-20	700	1.59	CALL	4	437	20.94	FALSE	0.12	0.08
2026-02-20	720	1.02	CALL	1	5	21.44	FALSE	1.02	0
2026-02-20	275	0.4	PUT	0	86	40.15	FALSE	0	0
2026-02-20	280	0.55	PUT	0	32	40.47	FALSE	0	0
2026-02-20	285	0.5	PUT	0	21	41.35	FALSE	0	0
2026-02-20	290	0.66	PUT	0	19	38.65	FALSE	0	0
2026-02-20	295	0.62	PUT	0	15	38.17	FALSE	0	0
2026-02-20	300	0.65	PUT	1	26	37.96	FALSE	0.65	0
2026-02-20	305	0.98	PUT	0	10	37.24	FALSE	0	0
2026-02-20	310	0.75	PUT	5	7	36.81	FALSE	0.75	0
2026-02-20	315	1.13	PUT	0	4	36.35	FALSE	0	0
2026-02-20	320	1.15	PUT	0	19	36.5	FALSE	0	0
2026-02-20	325	1.29	PUT	0	61	35.28	FALSE	0	0
2026-02-20	330	1.07	PUT	11	9	35.01	FALSE	-0.07	-0.06
2026-02-20	335	1.29	PUT	0	87	34.7	FALSE	0	0
2026-02-20	340	1.39	PUT	0	36	34.27	FALSE	0	0
2026-02-20	345	1.87	PUT	0	412	34.67	FALSE	0	0
2026-02-20	350	1.65	PUT	0	139	33.48	FALSE	0	0
2026-02-20	355	2.16	PUT	0	19	33.08	FALSE	0	0
2026-02-20	360	2.08	PUT	0	20	32.67	FALSE	0	0
2026-02-20	365	2.23	PUT	0	6	32.31	FALSE	0	0
2026-02-20	370	2.32	PUT	0	82	32.22	FALSE	0	0
2026-02-20	375	2.48	PUT	0	28	31.85	FALSE	0	0
2026-02-20	380	2.62	PUT	3	34	31.07	FALSE	-0.24	-0.08
2026-02-20	385	3.05	PUT	2	20	31.15	FALSE	3.05	0
2026-02-20	390	3.93	PUT	0	126	30.74	FALSE	0	0
2026-02-20	395	4	PUT	0	33	30.44	FALSE	0	0
2026-02-20	400	3.9	PUT	0	118	29.95	FALSE	0	0
2026-02-20	405	4.49	PUT	0	112	29.52	FALSE	0	0
2026-02-20	410	5.29	PUT	0	394	29.27	FALSE	0	0
2026-02-20	415	5.3	PUT	0	485	28.6	FALSE	0	0
2026-02-20	420	5.25	PUT	5	364	28.3	FALSE	-0.35	-0.06
2026-02-20	425	5.49	PUT	7	287	27.87	FALSE	-0.58	-0.1
2026-02-20	430	5.98	PUT	4	98	27.52	FALSE	5.98	0
2026-02-20	435	6.85	PUT	1	68	27.44	FALSE	6.85	0
2026-02-20	440	7.06	PUT	5	102	27.16	FALSE	-0.64	-0.08
2026-02-20	445	8	PUT	2	243	26.71	FALSE	8	0
2026-02-20	450	8.32	PUT	12	115	26.53	FALSE	8.32	0
2026-02-20	455	9.05	PUT	20	398	25.99	FALSE	-1.45	-0.14
2026-02-20	460	10.93	PUT	0	530	25.56	FALSE	0	0
2026-02-20	465	13.3	PUT	0	117	25.22	FALSE	0	0
2026-02-20	470	12.5	PUT	0	111	24.98	FALSE	0	0
2026-02-20	475	12.8	PUT	16	221	24.72	FALSE	-1.5	-0.1
2026-02-20	480	14	PUT	1	190	24.56	FALSE	-1	-0.07
2026-02-20	485	17.41	PUT	0	230	24.2	FALSE	0	0
2026-02-20	490	16.2	PUT	10	299	23.86	FALSE	16.2	0
2026-02-20	495	22.3	PUT	0	255	24.52	FALSE	0	0
2026-02-20	500	18.95	PUT	10	333	23.34	FALSE	18.95	0
2026-02-20	505	23.79	PUT	0	280	23.35	FALSE	0	0
2026-02-20	510	22.05	PUT	9	210	23.45	FALSE	22.05	0
2026-02-20	515	23.9	PUT	25	173	23.15	FALSE	-3.05	-0.11
2026-02-20	520	25.75	PUT	22	92	22.9	FALSE	25.75	0
2026-02-20	525	26.85	PUT	0	129	22.5	FALSE	0	0
2026-02-20	530	29.9	PUT	7	55	22.75	TRUE	-3.85	-0.11
2026-02-20	535	36.25	PUT	0	55	22.13	TRUE	0	0
2026-02-20	540	35	PUT	4	85	21.93	TRUE	-2.65	-0.07
2026-02-20	545	39.8	PUT	0	31	21.95	TRUE	0	0
2026-02-20	550	44.3	PUT	0	43	21.68	TRUE	0	0
2026-02-20	555	41.05	PUT	0	19	21.55	TRUE	0	0
2026-02-20	560	43.77	PUT	0	6	21.43	TRUE	0	0
2026-02-20	565	50.9	PUT	0	6	21.28	TRUE	0	0
2026-02-20	570	56.63	PUT	0	2	21.08	TRUE	0	0
2026-02-20	575	42.8	PUT	0	3	20.93	TRUE	0	0
2026-02-20	580	0	PUT	0	0	20.94	TRUE	0	0
2026-02-20	585	53.35	PUT	0	1	20.8	TRUE	0	0
2026-02-20	590	56.65	PUT	0	1	20.7	TRUE	0	0
2026-02-20	595	77.14	PUT	0	2	20.46	TRUE	0	0
2026-02-20	600	78.39	PUT	16	1	20.43	TRUE	78.39	0
2026-02-20	605	87.5	PUT	0	105	20.4	TRUE	0	0
2026-02-20	610	87.85	PUT	0	16	20.4	TRUE	0	0
2026-02-20	615	90.3	PUT	0	28	20.52	TRUE	0	0
2026-02-20	620	0	PUT	0	0	20.27	TRUE	0	0
2026-02-20	625	0	PUT	0	0	20.51	TRUE	0	0
2026-02-20	630	0	PUT	0	0	20.8	TRUE	0	0
2026-02-20	635	0	PUT	0	0	21.29	TRUE	0	0
2026-02-20	640	0	PUT	0	0	20.32	TRUE	0	0
2026-02-20	645	0	PUT	0	0	22.47	TRUE	0	0
2026-02-20	650	0	PUT	0	0	25.08	TRUE	0	0
2026-02-20	655	0	PUT	0	0	25.32	TRUE	0	0
2026-02-20	660	0	PUT	0	0	26.31	TRUE	0	0
2026-02-20	665	0	PUT	0	0	27.3	TRUE	0	0
2026-02-20	670	0	PUT	0	0	27.24	TRUE	0	0
2026-02-20	675	0	PUT	0	0	28.39	TRUE	0	0
2026-02-20	680	0	PUT	0	0	28.92	TRUE	0	0
2026-02-20	700	0	PUT	0	0	31.33	TRUE	0	0
2026-02-20	720	0	PUT	0	0	33.44	TRUE	0	0
2026-03-20	175	352.71	CALL	0	21	67.4	TRUE	0	0
2026-03-20	180	317.14	CALL	0	1	67.16	TRUE	0	0
2026-03-20	185	0	CALL	0	11	65.36	TRUE	0	0
2026-03-20	190	349.41	CALL	0	33	64.1	TRUE	0	0
2026-03-20	195	0	CALL	0	2	62.63	TRUE	0	0
2026-03-20	200	0	CALL	0	6	60.97	TRUE	0	0
2026-03-20	210	0	CALL	0	2	58.87	TRUE	0	0
2026-03-20	220	0	CALL	0	1	56.21	TRUE	0	0
2026-03-20	230	0	CALL	0	1	54.25	TRUE	0	0
2026-03-20	240	274.43	CALL	0	38	51.8	TRUE	0	0
2026-03-20	250	250.3	CALL	0	53	50.28	TRUE	0	0
2026-03-20	260	287.35	CALL	0	26	46.67	TRUE	0	0
2026-03-20	270	230.8	CALL	0	44	46.2	TRUE	0	0
2026-03-20	280	238.53	CALL	0	30	44.58	TRUE	0	0
2026-03-20	290	208.45	CALL	0	32	42.1	TRUE	0	0
2026-03-20	300	229.85	CALL	0	365	40.68	TRUE	0	0
2026-03-20	310	210.2	CALL	0	42	39.36	TRUE	0	0
2026-03-20	320	226.6	CALL	0	92	38.39	TRUE	0	0
2026-03-20	330	212.86	CALL	0	52	37.07	TRUE	0	0
2026-03-20	340	192.3	CALL	1	83	36.18	TRUE	192.3	0
2026-03-20	350	181.67	CALL	0	236	34.84	TRUE	0	0
2026-03-20	360	174.6	CALL	0	231	35.06	TRUE	0	0
2026-03-20	370	166.7	CALL	0	313	33.82	TRUE	0	0
2026-03-20	380	157.6	CALL	3	888	33.16	TRUE	157.6	0
2026-03-20	390	159.42	CALL	0	495	31.44	TRUE	0	0
2026-03-20	400	141	CALL	0	908	30.35	TRUE	0	0
2026-03-20	405	0	CALL	0	0	30.35	TRUE	0	0
2026-03-20	410	130	CALL	0	536	29.48	TRUE	0	0
2026-03-20	415	0	CALL	0	0	29.38	TRUE	0	0
2026-03-20	420	122.02	CALL	1	930	28.8	TRUE	2.13	0.02
2026-03-20	425	120	CALL	1	2	28.5	TRUE	120	0
2026-03-20	430	115.8	CALL	1	633	28.32	TRUE	115.8	0
2026-03-20	435	110.8	CALL	1	24	27.16	TRUE	110.8	0
2026-03-20	440	107.2	CALL	2	1595	27.57	TRUE	5.15	0.05
2026-03-20	445	99.61	CALL	0	9	27.06	TRUE	0	0
2026-03-20	450	96.3	CALL	3	1294	27	TRUE	1.64	0.02
2026-03-20	455	94.43	CALL	1	18	26.3	TRUE	94.43	0
2026-03-20	460	88.45	CALL	11	593	26.22	TRUE	4.6	0.05
2026-03-20	465	94.9	CALL	0	8	25.76	TRUE	0	0
2026-03-20	470	77.46	CALL	0	793	25.7	TRUE	0	0
2026-03-20	475	75.66	CALL	0	60	25.37	TRUE	0	0
2026-03-20	480	73.25	CALL	1	1628	25.14	TRUE	3.5	0.05
2026-03-20	485	70.03	CALL	1	6	24.95	TRUE	70.03	0
2026-03-20	490	68.4	CALL	6	547	24.73	TRUE	5.75	0.09
2026-03-20	495	58.81	CALL	0	20	24.57	TRUE	0	0
2026-03-20	500	61	CALL	112	2657	24.2	TRUE	6.51	0.12
2026-03-20	505	54.13	CALL	0	41	24.14	TRUE	0	0
2026-03-20	510	55.3	CALL	17	1193	23.92	TRUE	2.59	0.05
2026-03-20	515	49.98	CALL	6	108	23.72	TRUE	3.33	0.07
2026-03-20	520	48.45	CALL	32	1495	23.48	TRUE	4.45	0.1
2026-03-20	525	44.81	CALL	21	453	23.43	TRUE	3.34	0.08
2026-03-20	530	43.5	CALL	39	841	23.6	FALSE	5	0.13
2026-03-20	535	40.17	CALL	137	440	23.04	FALSE	2.38	0.06
2026-03-20	540	37.4	CALL	11	1619	22.77	FALSE	3.95	0.12
2026-03-20	545	35.5	CALL	12	129	22.66	FALSE	4.35	0.14
2026-03-20	550	32.71	CALL	20	1512	22.56	FALSE	3.06	0.1
2026-03-20	555	29.45	CALL	13	215	22.33	FALSE	0.92	0.03
2026-03-20	560	26.77	CALL	27	2794	22.16	FALSE	1.49	0.06
2026-03-20	565	25.09	CALL	4	451	22.06	FALSE	0.99	0.04
2026-03-20	570	24.27	CALL	4	1529	22	FALSE	1.02	0.04
2026-03-20	575	20.9	CALL	196	165	21.88	FALSE	0.4	0.02
2026-03-20	580	20.94	CALL	3	790	21.69	FALSE	0.75	0.04
2026-03-20	585	17.3	CALL	0	352	21.48	FALSE	0	0
2026-03-20	590	15.35	CALL	0	281	21.49	FALSE	0	0
2026-03-20	595	14.92	CALL	0	330	21.29	FALSE	0	0
2026-03-20	600	14.9	CALL	402	3495	21.43	FALSE	1.9	0.15
2026-03-20	610	12.41	CALL	21	522	21.2	FALSE	1.71	0.16
2026-03-20	620	10.3	CALL	30	415	21.02	FALSE	0.35	0.04
2026-03-20	630	8.61	CALL	20	156	20.96	FALSE	8.61	0
2026-03-20	640	7.27	CALL	2	186	21	FALSE	0.87	0.14
2026-03-20	650	5.75	CALL	35	532	20.89	FALSE	0.16	0.03
2026-03-20	660	4.55	CALL	1	205	21.13	FALSE	0.2	0.05
2026-03-20	680	3.25	CALL	0	118	21.26	FALSE	0	0
2026-03-20	700	2.12	CALL	1	259	20.94	FALSE	-0.15	-0.07
2026-03-20	720	1.47	CALL	1	30	21.06	FALSE	0.01	0.01
2026-03-20	740	1.12	CALL	2	149	21.27	FALSE	0.18	0.19
2026-03-20	175	0.08	PUT	0	117	55.74	FALSE	0	0
2026-03-20	180	0.08	PUT	0	22	54.41	FALSE	0	0
2026-03-20	185	0.1	PUT	0	10	53.11	FALSE	0	0
2026-03-20	190	0.1	PUT	0	15	52	FALSE	0	0
2026-03-20	195	0.11	PUT	0	76	50.92	FALSE	0	0
2026-03-20	200	0.16	PUT	0	69	50.51	FALSE	0	0
2026-03-20	210	0.2	PUT	0	220	47.66	FALSE	0	0
2026-03-20	220	0.27	PUT	0	23	45.93	FALSE	0	0
2026-03-20	230	0.31	PUT	0	118	44.22	FALSE	0	0
2026-03-20	240	0.28	PUT	0	69	44.15	FALSE	0	0
2026-03-20	250	0.35	PUT	0	1409	42.3	FALSE	0	0
2026-03-20	260	0.42	PUT	0	561	40.31	FALSE	0	0
2026-03-20	270	0.52	PUT	0	289	39.36	FALSE	0	0
2026-03-20	280	0.61	PUT	0	460	38.49	FALSE	0	0
2026-03-20	290	0.8	PUT	0	575	37.57	FALSE	0	0
2026-03-20	300	0.79	PUT	1	1075	36.64	FALSE	0.79	0
2026-03-20	310	1.15	PUT	0	460	36.45	FALSE	0	0
2026-03-20	320	1.4	PUT	0	1485	34.57	FALSE	0	0
2026-03-20	330	1.37	PUT	1	1318	34.26	FALSE	-0.1	-0.07
2026-03-20	340	1.87	PUT	0	2203	33.56	FALSE	0	0
2026-03-20	350	1.93	PUT	9	4832	32.7	FALSE	-0.33	-0.15
2026-03-20	360	2.89	PUT	0	964	32.05	FALSE	0	0
2026-03-20	370	3.1	PUT	0	938	31.33	FALSE	0	0
2026-03-20	380	3.18	PUT	2	870	30.49	FALSE	3.18	0
2026-03-20	390	3.77	PUT	51	1473	29.83	FALSE	-0.18	-0.05
2026-03-20	400	4.44	PUT	11	2237	29.16	FALSE	-0.19	-0.04
2026-03-20	405	4.8	PUT	2	55	28.81	FALSE	4.8	0
2026-03-20	410	5.25	PUT	2	1010	28.55	FALSE	-0.53	-0.09
2026-03-20	415	5.65	PUT	2	236	28.17	FALSE	-0.62	-0.1
2026-03-20	420	6.1	PUT	14	2551	27.83	FALSE	-0.85	-0.12
2026-03-20	425	6.62	PUT	52	73	27.53	FALSE	6.62	0
2026-03-20	430	7.2	PUT	10	1991	27.26	FALSE	-1	-0.12
2026-03-20	435	7.8	PUT	2	79	26.97	FALSE	7.8	0
2026-03-20	440	8.45	PUT	2	1462	26.68	FALSE	8.45	0
2026-03-20	445	11.37	PUT	0	119	26.61	FALSE	0	0
2026-03-20	450	9.85	PUT	8	1573	26.07	FALSE	-1.1	-0.1
2026-03-20	455	10.74	PUT	1	76	25.88	FALSE	10.74	0
2026-03-20	460	11.5	PUT	9	1412	25.51	FALSE	-0.6	-0.05
2026-03-20	465	12.82	PUT	3	40	25.36	FALSE	-0.38	-0.03
2026-03-20	470	15.2	PUT	0	1171	25.06	FALSE	0	0
2026-03-20	475	15.3	PUT	0	242	24.73	FALSE	0	0
2026-03-20	480	15.35	PUT	10	1642	24.6	FALSE	-0.85	-0.05
2026-03-20	485	18.01	PUT	0	190	24.3	FALSE	0	0
2026-03-20	490	18.2	PUT	312	393	24.04	FALSE	-1.1	-0.06
2026-03-20	495	19.64	PUT	23	149	23.84	FALSE	-2.36	-0.11
2026-03-20	500	21	PUT	163	1060	23.52	FALSE	-2.92	-0.12
2026-03-20	505	25.45	PUT	0	148	23.63	FALSE	0	0
2026-03-20	510	24.4	PUT	109	1225	23.17	FALSE	24.4	0
2026-03-20	515	25.76	PUT	9	240	23.24	FALSE	-3.89	-0.13
2026-03-20	520	27.85	PUT	99	1467	22.9	FALSE	27.85	0
2026-03-20	525	30.38	PUT	68	355	22.73	FALSE	-2.27	-0.07
2026-03-20	530	32.41	PUT	43	353	22.47	TRUE	-3.6	-0.1
2026-03-20	535	36.25	PUT	0	265	22.23	TRUE	0	0
2026-03-20	540	36.75	PUT	8	1227	22.24	TRUE	36.75	0
2026-03-20	545	37.05	PUT	0	111	21.92	TRUE	0	0
2026-03-20	550	42.25	PUT	1	20284	21.83	TRUE	42.25	0
2026-03-20	555	0	PUT	0	0	21.75	TRUE	0	0
2026-03-20	560	55.6	PUT	0	69	21.58	TRUE	0	0
2026-03-20	565	41.75	PUT	0	22	21.07	TRUE	0	0
2026-03-20	570	43.45	PUT	0	9	21.51	TRUE	0	0
2026-03-20	575	46.25	PUT	0	0	21.1	TRUE	0	0
2026-03-20	580	60.75	PUT	1	0	21.02	TRUE	60.75	0
2026-03-20	585	0	PUT	0	0	20.8	TRUE	0	0
2026-03-20	590	67.47	PUT	0	4	20.81	TRUE	0	0
2026-03-20	595	62.5	PUT	0	1	20.58	TRUE	0	0
2026-03-20	600	69.73	PUT	0	3	20.81	TRUE	0	0
2026-03-20	610	0	PUT	0	0	20.81	TRUE	0	0
2026-03-20	620	97.2	PUT	0	60	20.68	TRUE	0	0
2026-03-20	630	98.7	PUT	0	10	20.82	TRUE	0	0
2026-03-20	640	148.01	PUT	0	0	21.89	TRUE	0	0
2026-03-20	650	0	PUT	0	0	22.9	TRUE	0	0
2026-03-20	660	0	PUT	0	0	25.52	TRUE	0	0
2026-03-20	680	201.31	PUT	0	0	27.7	TRUE	0	0
2026-03-20	700	0	PUT	0	0	29.64	TRUE	0	0
2026-03-20	720	0	PUT	0	0	32.69	TRUE	0	0
2026-03-20	740	0	PUT	0	0	34.9	TRUE	0	0
2026-05-15	240	261.4	CALL	0	2	50.13	TRUE	0	0
2026-05-15	250	260.7	CALL	0	6	47.94	TRUE	0	0
2026-05-15	260	293.5	CALL	0	1	46.81	TRUE	0	0
2026-05-15	270	0	CALL	0	0	45.03	TRUE	0	0
2026-05-15	280	0	CALL	0	0	42.44	TRUE	0	0
2026-05-15	290	0	CALL	0	0	41.33	TRUE	0	0
2026-05-15	300	205.3	CALL	0	1	40.09	TRUE	0	0
2026-05-15	310	0	CALL	0	0	38.96	TRUE	0	0
2026-05-15	320	216.13	CALL	0	0	38.05	TRUE	0	0
2026-05-15	330	195.08	CALL	0	3	36.76	TRUE	0	0
2026-05-15	340	200.9	CALL	0	4	35.68	TRUE	0	0
2026-05-15	350	181.23	CALL	0	5	34.94	TRUE	0	0
2026-05-15	360	168.14	CALL	0	2	33.83	TRUE	0	0
2026-05-15	370	167.56	CALL	0	2	33.53	TRUE	0	0
2026-05-15	380	161.4	CALL	0	4	32.24	TRUE	0	0
2026-05-15	390	149.35	CALL	0	2	31.48	TRUE	0	0
2026-05-15	400	139.17	CALL	0	20	30.55	TRUE	0	0
2026-05-15	410	138.45	CALL	1	7	30.65	TRUE	3.57	0.03
2026-05-15	420	121.35	CALL	0	17	29.06	TRUE	0	0
2026-05-15	430	117.7	CALL	0	196	28.38	TRUE	0	0
2026-05-15	440	110.42	CALL	0	19	27.76	TRUE	0	0
2026-05-15	450	103.34	CALL	1	39	26.43	TRUE	5.74	0.06
2026-05-15	460	96.77	CALL	1	31	26.94	TRUE	96.77	0
2026-05-15	470	86.57	CALL	1	32	26.39	TRUE	86.57	0
2026-05-15	480	76.8	CALL	2	155	25.65	TRUE	-0.96	-0.01
2026-05-15	490	72.55	CALL	5	67	25.16	TRUE	3.55	0.05
2026-05-15	500	67.67	CALL	3	237	24.77	TRUE	5.12	0.08
2026-05-15	510	56.41	CALL	0	132	24.4	TRUE	0	0
2026-05-15	520	56.02	CALL	13	174	24.18	TRUE	5.27	0.1
2026-05-15	530	48.25	CALL	7	171	23.72	FALSE	2.9	0.06
2026-05-15	540	43.67	CALL	43	440	23.38	FALSE	1.8	0.04
2026-05-15	550	39.25	CALL	14	551	23.06	FALSE	3.55	0.1
2026-05-15	560	35.25	CALL	16	120	22.86	FALSE	3.7	0.12
2026-05-15	570	29.27	CALL	11	199	22.53	FALSE	29.27	0
2026-05-15	580	26.42	CALL	6	47	22.37	FALSE	2.32	0.1
2026-05-15	590	22.94	CALL	10	66	22.15	FALSE	1.23	0.06
2026-05-15	600	20.28	CALL	6	449	21.96	FALSE	2.11	0.12
2026-05-15	610	16.6	CALL	1	192	21.85	FALSE	0.9	0.06
2026-05-15	620	13.49	CALL	0	85	21.69	FALSE	0	0
2026-05-15	630	13.05	CALL	1	67	21.57	FALSE	1.48	0.13
2026-05-15	640	10.75	CALL	28	163	21.59	FALSE	1.1	0.11
2026-05-15	650	8.65	CALL	0	116	21.39	FALSE	0	0
2026-05-15	660	7.56	CALL	0	67	21.33	FALSE	0	0
2026-05-15	680	5.75	CALL	10	119	21.31	FALSE	0.1	0.02
2026-05-15	700	3.95	CALL	0	581	20.65	FALSE	0	0
2026-05-15	720	3.45	CALL	0	23	21.42	FALSE	0	0
2026-05-15	740	2.68	CALL	0	32	21.32	FALSE	0	0
2026-05-15	760	1.61	CALL	58	24	21.32	FALSE	0.17	0.12
2026-05-15	240	0.45	PUT	0	92	38.46	FALSE	0	0
2026-05-15	250	0.47	PUT	0	504	38.84	FALSE	0	0
2026-05-15	260	0.68	PUT	0	24	38.85	FALSE	0	0
2026-05-15	270	0.83	PUT	0	33	36.21	FALSE	0	0
2026-05-15	280	0.81	PUT	6	90	36.54	FALSE	0.81	0
2026-05-15	290	1.18	PUT	0	21	35.35	FALSE	0	0
2026-05-15	300	1.26	PUT	1	185	35.5	FALSE	1.26	0
2026-05-15	310	1.42	PUT	121	53	34.45	FALSE	1.42	0
2026-05-15	320	1.99	PUT	0	90	34.37	FALSE	0	0
2026-05-15	330	2.47	PUT	0	11	33.49	FALSE	0	0
2026-05-15	340	2.45	PUT	20	13	32.64	FALSE	2.45	0
2026-05-15	350	2.94	PUT	0	44	32.49	FALSE	0	0
2026-05-15	360	3.81	PUT	0	32	31.7	FALSE	0	0
2026-05-15	370	4.5	PUT	0	340	31.09	FALSE	0	0
2026-05-15	380	5.75	PUT	0	119	30.38	FALSE	0	0
2026-05-15	390	5.6	PUT	0	63	29.67	FALSE	0	0
2026-05-15	400	6	PUT	10	159	28.82	FALSE	-0.82	-0.12
2026-05-15	410	7.1	PUT	3	54	28.21	FALSE	-0.3	-0.04
2026-05-15	420	8.15	PUT	5	83	27.58	FALSE	8.15	0
2026-05-15	430	9.45	PUT	12	71	27.07	FALSE	-1.13	-0.11
2026-05-15	440	12.28	PUT	0	219	26.57	FALSE	0	0
2026-05-15	450	12.4	PUT	25	181	26.08	FALSE	-1.72	-0.12
2026-05-15	460	14.55	PUT	2	132	25.64	FALSE	-1.58	-0.1
2026-05-15	470	18.5	PUT	0	418	25.15	FALSE	0	0
2026-05-15	480	18.84	PUT	11	94	24.73	FALSE	-2.38	-0.11
2026-05-15	490	24.25	PUT	0	210	24.32	FALSE	0	0
2026-05-15	500	28.5	PUT	0	248	23.75	FALSE	0	0
2026-05-15	510	29.3	PUT	2	213	24.12	FALSE	29.3	0
2026-05-15	520	33.95	PUT	1	99	23.31	FALSE	0.23	0.01
2026-05-15	530	38.4	PUT	3	82	22.87	TRUE	38.4	0
2026-05-15	540	45	PUT	0	65	22.51	TRUE	0	0
2026-05-15	550	52.85	PUT	0	237	22.43	TRUE	0	0
2026-05-15	560	54.85	PUT	0	13	22.05	TRUE	0	0
2026-05-15	570	57.35	PUT	2	3	21.66	TRUE	57.35	0
2026-05-15	580	60.9	PUT	0	9	21.59	TRUE	0	0
2026-05-15	590	76.27	PUT	0	24	21.45	TRUE	0	0
2026-05-15	600	83.77	PUT	0	152	21.3	TRUE	0	0
2026-05-15	610	98.6	PUT	0	1	20.98	TRUE	0	0
2026-05-15	620	107.75	PUT	0	3	20.94	TRUE	0	0
2026-05-15	630	0	PUT	0	0	20.79	TRUE	0	0
2026-05-15	640	116.25	PUT	0	25	21.61	TRUE	0	0
2026-05-15	650	135.95	PUT	0	5	21.75	TRUE	0	0
2026-05-15	660	0	PUT	0	0	20.88	TRUE	0	0
2026-05-15	680	0	PUT	0	0	25.7	TRUE	0	0
2026-05-15	700	0	PUT	0	0	28.67	TRUE	0	0
2026-05-15	720	0	PUT	0	0	30.66	TRUE	0	0
2026-05-15	740	0	PUT	0	0	32.03	TRUE	0	0
2026-05-15	760	0	PUT	0	0	31.21	TRUE	0	0
2026-06-18	175	330.92	CALL	0	2	58.54	TRUE	0	0
2026-06-18	180	0	CALL	0	0	57.82	TRUE	0	0
2026-06-18	185	341.78	CALL	0	779	55.05	TRUE	0	0
2026-06-18	190	0	CALL	0	55	56.33	TRUE	0	0
2026-06-18	195	0	CALL	0	5	51.48	TRUE	0	0
2026-06-18	200	329.58	CALL	0	33	50.97	TRUE	0	0
2026-06-18	205	0	CALL	0	4	50.03	TRUE	0	0
2026-06-18	210	303.33	CALL	0	6	50.04	TRUE	0	0
2026-06-18	215	0	CALL	0	10	47.79	TRUE	0	0
2026-06-18	220	314.6	CALL	2	124	43.58	TRUE	314.6	0
2026-06-18	225	309.83	CALL	3	18	43.15	TRUE	309.83	0
2026-06-18	230	276.8	CALL	0	210	45.67	TRUE	0	0
2026-06-18	235	0	CALL	0	30	45.73	TRUE	0	0
2026-06-18	240	277.46	CALL	0	21	43.63	TRUE	0	0
2026-06-18	245	274.8	CALL	0	42	45.14	TRUE	0	0
2026-06-18	250	283.18	CALL	1	218	42.55	TRUE	283.18	0
2026-06-18	255	288.13	CALL	0	20	43.47	TRUE	0	0
2026-06-18	260	0	CALL	0	8	42.01	TRUE	0	0
2026-06-18	265	240.88	CALL	0	24	40.58	TRUE	0	0
2026-06-18	270	274	CALL	0	40	40.66	TRUE	0	0
2026-06-18	275	257.63	CALL	1	35	39.93	TRUE	257.63	0
2026-06-18	280	259.07	CALL	1	23	39	TRUE	259.07	0
2026-06-18	285	242.05	CALL	0	256	39.14	TRUE	0	0
2026-06-18	290	214.95	CALL	0	374	38.58	TRUE	0	0
2026-06-18	295	211	CALL	0	527	37.49	TRUE	0	0
2026-06-18	300	236.5	CALL	2	851	36.6	TRUE	2.05	0.01
2026-06-18	305	219.21	CALL	0	49	36.91	TRUE	0	0
2026-06-18	310	222.25	CALL	0	86	36.74	TRUE	0	0
2026-06-18	315	208.7	CALL	0	29	36.25	TRUE	0	0
2026-06-18	320	224.51	CALL	0	183	35.68	TRUE	0	0
2026-06-18	325	222.2	CALL	0	141	34.36	TRUE	0	0
2026-06-18	330	210.3	CALL	0	96	34.53	TRUE	0	0
2026-06-18	335	200.99	CALL	1	55	34.39	TRUE	200.99	0
2026-06-18	340	208.32	CALL	0	116	33.94	TRUE	0	0
2026-06-18	345	189.98	CALL	0	192	33.86	TRUE	0	0
2026-06-18	350	189.98	CALL	1	707	33.27	TRUE	4.5	0.02
2026-06-18	355	184.25	CALL	0	85	32.58	TRUE	0	0
2026-06-18	360	174.7	CALL	0	752	32.49	TRUE	0	0
2026-06-18	365	185.86	CALL	0	64	31.74	TRUE	0	0
2026-06-18	370	175.05	CALL	1	227	32.31	TRUE	175.05	0
2026-06-18	375	155.58	CALL	0	361	31.13	TRUE	0	0
2026-06-18	380	162.55	CALL	0	518	30.76	TRUE	0	0
2026-06-18	385	159.26	CALL	1	126	30.34	TRUE	159.26	0
2026-06-18	390	154.91	CALL	4	301	29.64	TRUE	154.91	0
2026-06-18	395	176.22	CALL	0	280	29.59	TRUE	0	0
2026-06-18	400	147.85	CALL	5	1024	29.31	TRUE	7	0.05
2026-06-18	405	137.6	CALL	0	460	28.95	TRUE	0	0
2026-06-18	410	131.15	CALL	0	387	28.39	TRUE	0	0
2026-06-18	415	129.4	CALL	0	1469	28.51	TRUE	0	0
2026-06-18	420	125.29	CALL	0	1121	28.18	TRUE	0	0
2026-06-18	425	118.17	CALL	0	530	27.74	TRUE	0	0
2026-06-18	430	118.6	CALL	0	1319	27.66	TRUE	0	0
2026-06-18	435	117.87	CALL	1	225	26.87	TRUE	5.1	0.05
2026-06-18	440	113.73	CALL	11	1313	27.09	TRUE	5.82	0.05
2026-06-18	445	107.6	CALL	0	395	26.87	TRUE	0	0
2026-06-18	450	107	CALL	10	3090	26.54	TRUE	3.28	0.03
2026-06-18	455	101.5	CALL	1	841	26.32	TRUE	101.5	0
2026-06-18	460	97	CALL	0	795	26.18	TRUE	0	0
2026-06-18	465	99.08	CALL	0	390	25.9	TRUE	0	0
2026-06-18	470	91.69	CALL	12	545	25.96	TRUE	7.64	0.09
2026-06-18	475	85.44	CALL	1	840	25.44	TRUE	1.36	0.02
2026-06-18	480	84.79	CALL	8	1437	25.72	TRUE	5.79	0.07
2026-06-18	485	79.32	CALL	1	665	25.05	TRUE	4.11	0.05
2026-06-18	490	73.35	CALL	0	716	24.84	TRUE	0	0
2026-06-18	495	71.04	CALL	0	313	24.72	TRUE	0	0
2026-06-18	500	70.75	CALL	23	8420	24.64	TRUE	5.3	0.08
2026-06-18	505	62.1	CALL	0	299	24.37	TRUE	0	0
2026-06-18	510	63.99	CALL	7	1595	24.43	TRUE	0.89	0.01
2026-06-18	515	60.38	CALL	2	500	24.17	TRUE	1.08	0.02
2026-06-18	520	58.1	CALL	8	869	23.76	TRUE	4.7	0.09
2026-06-18	525	55.06	CALL	7	709	23.8	TRUE	4.56	0.09
2026-06-18	530	52.52	CALL	50	951	23.49	FALSE	2.21	0.04
2026-06-18	535	49.2	CALL	9	644	23.4	FALSE	49.2	0
2026-06-18	540	47.35	CALL	49	720	23.27	FALSE	4.2	0.1
2026-06-18	545	44.1	CALL	9	399	23.13	FALSE	0.89	0.02
2026-06-18	550	42.38	CALL	51	1316	22.99	FALSE	1.57	0.04
2026-06-18	555	36.51	CALL	0	697	22.7	FALSE	0	0
2026-06-18	560	37.7	CALL	4	779	22.69	FALSE	2.35	0.07
2026-06-18	565	33.3	CALL	0	402	22.75	FALSE	0	0
2026-06-18	570	30.26	CALL	0	538	22.42	FALSE	0	0
2026-06-18	575	31.5	CALL	303	1653	22.36	FALSE	1.09	0.04
2026-06-18	580	29.57	CALL	17	649	22.24	FALSE	1.02	0.04
2026-06-18	585	25.75	CALL	0	126	22.08	FALSE	0	0
2026-06-18	590	23.95	CALL	0	340	22.01	FALSE	0	0
2026-06-18	595	24.68	CALL	12	302	22.1	FALSE	24.68	0
2026-06-18	600	22.9	CALL	34	2603	21.89	FALSE	2.45	0.12
2026-06-18	605	20.29	CALL	0	859	21.59	FALSE	0	0
2026-06-18	610	19.45	CALL	33	748	21.82	FALSE	1.53	0.09
2026-06-18	615	17.67	CALL	32	1051	21.05	FALSE	0.95	0.06
2026-06-18	620	16.98	CALL	33	434	21.31	FALSE	1.42	0.09
2026-06-18	625	15.32	CALL	32	235	21.47	FALSE	0.8	0.06
2026-06-18	630	15.25	CALL	34	818	21.52	FALSE	1.71	0.13
2026-06-18	635	14.23	CALL	36	5881	21.48	FALSE	1.61	0.13
2026-06-18	640	12.31	CALL	3	475	21.26	FALSE	0.56	0.05
2026-06-18	645	12.3	CALL	57	404	21.36	FALSE	1.38	0.13
2026-06-18	650	11.55	CALL	55	1093	21.4	FALSE	1.52	0.15
2026-06-18	655	10.75	CALL	3	94	21.37	FALSE	10.75	0
2026-06-18	660	9.22	CALL	0	97	21.15	FALSE	0	0
2026-06-18	665	9.35	CALL	59	179	21.35	FALSE	9.35	0
2026-06-18	670	7.9	CALL	0	244	21.27	FALSE	0	0
2026-06-18	675	7.82	CALL	3	1325	21.26	FALSE	0.27	0.04
2026-06-18	680	7.5	CALL	30	1353	21.28	FALSE	0.35	0.05
2026-06-18	700	5.15	CALL	4	568	21.21	FALSE	5.15	0
2026-06-18	720	4.05	CALL	0	76	21.25	FALSE	0	0
2026-06-18	740	2.75	CALL	0	121	21.27	FALSE	0	0
2026-06-18	760	2.18	CALL	0	181	21.04	FALSE	0	0
2026-06-18	780	1.75	CALL	13	134	21.51	FALSE	0.23	0.15
2026-06-18	175	0.14	PUT	483	117	51.12	FALSE	0.03	0.27
2026-06-18	180	0.43	PUT	0	16	50.16	FALSE	0	0
2026-06-18	185	0.47	PUT	0	642	45.21	FALSE	0	0
2026-06-18	190	0.2	PUT	0	434	46.21	FALSE	0	0
2026-06-18	195	0.43	PUT	0	35	45.31	FALSE	0	0
2026-06-18	200	0.28	PUT	0	334	44.76	FALSE	0	0
2026-06-18	205	0.33	PUT	0	250	44.12	FALSE	0	0
2026-06-18	210	0.36	PUT	0	36	39.91	FALSE	0	0
2026-06-18	215	0.34	PUT	0	85	41.23	FALSE	0	0
2026-06-18	220	0.33	PUT	0	125	39.22	FALSE	0	0
2026-06-18	225	0.41	PUT	0	92	41.68	FALSE	0	0
2026-06-18	230	0.52	PUT	0	138	40.13	FALSE	0	0
2026-06-18	235	0.44	PUT	0	86	38.45	FALSE	0	0
2026-06-18	240	0.77	PUT	0	78	39.76	FALSE	0	0
2026-06-18	245	0.69	PUT	0	327	39.64	FALSE	0	0
2026-06-18	250	0.83	PUT	0	1670	37.93	FALSE	0	0
2026-06-18	255	0.79	PUT	0	32	38.74	FALSE	0	0
2026-06-18	260	0.91	PUT	0	112	37.61	FALSE	0	0
2026-06-18	265	0.9	PUT	0	415	38.12	FALSE	0	0
2026-06-18	270	1.05	PUT	0	345	36.24	FALSE	0	0
2026-06-18	275	0.96	PUT	15	272	36.4	FALSE	-0.13	-0.12
2026-06-18	280	1.05	PUT	10	359	36.03	FALSE	1.05	0
2026-06-18	285	1.54	PUT	0	448	34.62	FALSE	0	0
2026-06-18	290	1.41	PUT	0	937	34.99	FALSE	0	0
2026-06-18	295	1.71	PUT	0	801	34.63	FALSE	0	0
2026-06-18	300	1.47	PUT	1	1589	34.54	FALSE	1.47	0
2026-06-18	305	2.26	PUT	0	292	34.89	FALSE	0	0
2026-06-18	310	2.33	PUT	0	504	34.85	FALSE	0	0
2026-06-18	315	2	PUT	0	805	34.06	FALSE	0	0
2026-06-18	320	2.29	PUT	0	734	33.42	FALSE	0	0
2026-06-18	325	2.38	PUT	10	640	33.29	FALSE	2.38	0
2026-06-18	330	2.85	PUT	0	1521	32.74	FALSE	0	0
2026-06-18	335	2.9	PUT	0	461	32.16	FALSE	0	0
2026-06-18	340	2.86	PUT	29	1474	32.05	FALSE	-0.36	-0.11
2026-06-18	345	3.3	PUT	6	1842	31.73	FALSE	-0.25	-0.07
2026-06-18	350	3.3	PUT	15	2229	31.27	FALSE	-0.47	-0.12
2026-06-18	355	3.95	PUT	0	448	30.78	FALSE	0	0
2026-06-18	360	4.02	PUT	1	1011	30.29	FALSE	-0.38	-0.09
2026-06-18	365	4.5	PUT	0	753	30.05	FALSE	0	0
2026-06-18	370	5.05	PUT	0	739	29.9	FALSE	0	0
2026-06-18	375	4.9	PUT	2	821	29.9	FALSE	-0.22	-0.04
2026-06-18	380	6	PUT	0	1178	29.54	FALSE	0	0
2026-06-18	385	5.59	PUT	3	1027	29.21	FALSE	5.59	0
2026-06-18	390	6.08	PUT	6	977	29.02	FALSE	-0.14	-0.02
2026-06-18	395	6.45	PUT	8	949	28.64	FALSE	-0.65	-0.09
2026-06-18	400	7	PUT	2	2387	28.45	FALSE	-0.72	-0.09
2026-06-18	405	7.46	PUT	17	578	28.11	FALSE	-0.84	-0.1
2026-06-18	410	8	PUT	7	1213	27.84	FALSE	8	0
2026-06-18	415	8.55	PUT	43	745	27.54	FALSE	8.55	0
2026-06-18	420	9.2	PUT	6	2461	27.31	FALSE	-1.17	-0.11
2026-06-18	425	9.9	PUT	6	854	27.09	FALSE	-1.22	-0.11
2026-06-18	430	10.7	PUT	4	773	26.93	FALSE	-1.23	-0.1
2026-06-18	435	11.32	PUT	2	758	26.65	FALSE	-1.41	-0.11
2026-06-18	440	12.1	PUT	13	1234	26.3	FALSE	-1.48	-0.11
2026-06-18	445	14.52	PUT	0	773	26.19	FALSE	0	0
2026-06-18	450	13.85	PUT	4	2141	25.97	FALSE	-1.65	-0.11
2026-06-18	455	15.22	PUT	32	748	25.73	FALSE	-1.35	-0.08
2026-06-18	460	16.31	PUT	33	870	25.53	FALSE	-1.39	-0.08
2026-06-18	465	17.42	PUT	32	306	25.32	FALSE	-1.48	-0.08
2026-06-18	470	18.25	PUT	40	910	25.09	FALSE	-1.92	-0.1
2026-06-18	475	19.45	PUT	35	541	24.86	FALSE	-2.07	-0.1
2026-06-18	480	21.23	PUT	32	841	24.73	FALSE	-1.73	-0.08
2026-06-18	485	24.45	PUT	0	452	24.55	FALSE	0	0
2026-06-18	490	23.6	PUT	42	286	24.3	FALSE	23.6	0
2026-06-18	495	25.64	PUT	32	178	24.17	FALSE	25.64	0
2026-06-18	500	26.85	PUT	51	1191	24	FALSE	-2.65	-0.09
2026-06-18	505	28.45	PUT	25	119	23.77	FALSE	28.45	0
2026-06-18	510	30.9	PUT	1	116	23.71	FALSE	30.9	0
2026-06-18	515	32.31	PUT	10	93	23.54	FALSE	-3.01	-0.09
2026-06-18	520	33.65	PUT	2	502	23.33	FALSE	-2.5	-0.07
2026-06-18	525	36.06	PUT	1	690	23.07	FALSE	-3.59	-0.09
2026-06-18	530	37.71	PUT	3	420	23.11	TRUE	-2.89	-0.07
2026-06-18	535	41.8	PUT	0	275	22.9	TRUE	0	0
2026-06-18	540	44.1	PUT	0	193	22.7	TRUE	0	0
2026-06-18	545	45.2	PUT	0	151	22.49	TRUE	0	0
2026-06-18	550	49.6	PUT	0	979	22.64	TRUE	0	0
2026-06-18	555	50.66	PUT	2	190	22.29	TRUE	50.66	0
2026-06-18	560	56.17	PUT	0	441	22.07	TRUE	0	0
2026-06-18	565	53.35	PUT	0	96	22.17	TRUE	0	0
2026-06-18	570	54.02	PUT	0	91	21.92	TRUE	0	0
2026-06-18	575	66.55	PUT	0	67	21.99	TRUE	0	0
2026-06-18	580	62.06	PUT	0	58	21.64	TRUE	0	0
2026-06-18	585	67.95	PUT	0	41	21.6	TRUE	0	0
2026-06-18	590	60.65	PUT	0	23	21.42	TRUE	0	0
2026-06-18	595	72.35	PUT	0	58	21.42	TRUE	0	0
2026-06-18	600	81.81	PUT	0	40	21.17	TRUE	0	0
2026-06-18	605	73.85	PUT	0	1	21.14	TRUE	0	0
2026-06-18	610	84.81	PUT	0	4	21.15	TRUE	0	0
2026-06-18	615	0	PUT	0	0	20.99	TRUE	0	0
2026-06-18	620	96.75	PUT	0	1	21.27	TRUE	0	0
2026-06-18	625	99.55	PUT	0	10	20.9	TRUE	0	0
2026-06-18	630	0	PUT	0	0	21.23	TRUE	0	0
2026-06-18	635	112.1	PUT	0	10	20.85	TRUE	0	0
2026-06-18	640	0	PUT	0	0	20.91	TRUE	0	0
2026-06-18	645	0	PUT	0	0	20.9	TRUE	0	0
2026-06-18	650	0	PUT	0	0	19.62	TRUE	0	0
2026-06-18	655	159.02	PUT	0	0	19.92	TRUE	0	0
2026-06-18	660	163.99	PUT	0	0	21.59	TRUE	0	0
2026-06-18	665	0	PUT	0	0	22.02	TRUE	0	0
2026-06-18	670	0	PUT	0	0	23.18	TRUE	0	0
2026-06-18	675	0	PUT	0	0	25.46	TRUE	0	0
2026-06-18	680	219.45	PUT	0	0	22.77	TRUE	0	0
2026-06-18	700	171.52	PUT	2	0	26.06	TRUE	171.52	0
2026-06-18	720	0	PUT	0	0	30	TRUE	0	0
2026-06-18	740	0	PUT	0	0	32.09	TRUE	0	0
2026-06-18	760	0	PUT	0	0	29.68	TRUE	0	0
2026-06-18	780	0	PUT	0	0	31.34	TRUE	0	0
2026-08-21	270	0	CALL	0	0	41.84	TRUE	0	0
2026-08-21	280	0	CALL	0	0	40.42	TRUE	0	0
2026-08-21	290	0	CALL	0	0	39.38	TRUE	0	0
2026-08-21	300	0	CALL	0	0	38.35	TRUE	0	0
2026-08-21	310	0	CALL	0	0	37.09	TRUE	0	0
2026-08-21	320	0	CALL	0	0	36.33	TRUE	0	0
2026-08-21	330	0	CALL	0	0	35.33	TRUE	0	0
2026-08-21	340	0	CALL	0	0	34.33	TRUE	0	0
2026-08-21	350	0	CALL	0	0	33.51	TRUE	0	0
2026-08-21	360	0	CALL	0	0	32.73	TRUE	0	0
2026-08-21	370	0	CALL	0	0	32.12	TRUE	0	0
2026-08-21	380	0	CALL	0	0	30.83	TRUE	0	0
2026-08-21	390	159.48	CALL	2	0	29.3	TRUE	159.48	0
2026-08-21	400	0	CALL	0	0	29.85	TRUE	0	0
2026-08-21	410	0	CALL	0	0	29.16	TRUE	0	0
2026-08-21	420	0	CALL	0	0	28.67	TRUE	0	0
2026-08-21	430	0	CALL	0	0	28.09	TRUE	0	0
2026-08-21	440	0	CALL	0	0	27.57	TRUE	0	0
2026-08-21	450	113.3	CALL	6	3	27.25	TRUE	4.8	0.04
2026-08-21	460	102.15	CALL	1	0	26.38	TRUE	102.15	0
2026-08-21	470	0	CALL	0	0	26.07	TRUE	0	0
2026-08-21	480	90.14	CALL	1	0	25.89	TRUE	90.14	0
2026-08-21	490	81.95	CALL	0	0	25.73	TRUE	0	0
2026-08-21	500	77.95	CALL	2	0	25.69	TRUE	77.95	0
2026-08-21	510	0	CALL	0	0	24.94	TRUE	0	0
2026-08-21	520	63.95	CALL	3	3	25.13	TRUE	3.91	0.07
2026-08-21	530	59.3	CALL	4	3	24.21	FALSE	5.81	0.11
2026-08-21	540	51.65	CALL	1	0	24.31	FALSE	51.65	0
2026-08-21	550	47.7	CALL	6	0	23.78	FALSE	47.7	0
2026-08-21	560	0	CALL	0	0	23.4	FALSE	0	0
2026-08-21	570	0	CALL	0	0	23.29	FALSE	0	0
2026-08-21	580	34.6	CALL	73	0	22.84	FALSE	34.6	0
2026-08-21	590	0	CALL	0	0	22.72	FALSE	0	0
2026-08-21	600	27.62	CALL	10	0	21.97	FALSE	27.62	0
2026-08-21	610	0	CALL	0	0	22.43	FALSE	0	0
2026-08-21	620	0	CALL	0	0	22.21	FALSE	0	0
2026-08-21	630	19.95	CALL	6	0	21.93	FALSE	19.95	0
2026-08-21	640	0	CALL	0	0	21.96	FALSE	0	0
2026-08-21	650	0	CALL	0	0	21.95	FALSE	0	0
2026-08-21	660	14.5	CALL	3	0	22.09	FALSE	14.5	0
2026-08-21	680	0	CALL	0	0	21.85	FALSE	0	0
2026-08-21	700	8.2	CALL	5	2	21.72	FALSE	1.2	0.17
2026-08-21	720	0	CALL	0	0	21.69	FALSE	0	0
2026-08-21	740	0	CALL	0	0	21.63	FALSE	0	0
2026-08-21	760	0	CALL	0	0	21.63	FALSE	0	0
2026-08-21	780	0	CALL	0	0	21.76	FALSE	0	0
2026-08-21	270	0.91	PUT	50	0	33.83	FALSE	0.91	0
2026-08-21	280	0	PUT	0	0	32.57	FALSE	0	0
2026-08-21	290	1.95	PUT	0	1	35.15	FALSE	0	0
2026-08-21	300	2.15	PUT	3	6	33.86	FALSE	-0.13	-0.06
2026-08-21	310	0	PUT	0	0	33.76	FALSE	0	0
2026-08-21	320	3.02	PUT	1	0	32.83	FALSE	3.02	0
2026-08-21	330	0	PUT	0	0	31.89	FALSE	0	0
2026-08-21	340	3.83	PUT	8	0	31.23	FALSE	3.83	0
2026-08-21	350	0	PUT	0	0	32.35	FALSE	0	0
2026-08-21	360	0	PUT	0	0	30.18	FALSE	0	0
2026-08-21	370	0	PUT	0	0	29.68	FALSE	0	0
2026-08-21	380	0	PUT	0	0	29.24	FALSE	0	0
2026-08-21	390	0	PUT	0	0	28.84	FALSE	0	0
2026-08-21	400	8.46	PUT	1	0	28.27	FALSE	8.46	0
2026-08-21	410	0	PUT	0	0	27.73	FALSE	0	0
2026-08-21	420	12.55	PUT	0	3	27.25	FALSE	0	0
2026-08-21	430	0	PUT	0	0	26.68	FALSE	0	0
2026-08-21	440	15.21	PUT	0	2	26.32	FALSE	0	0
2026-08-21	450	17.86	PUT	0	2	25.98	FALSE	0	0
2026-08-21	460	0	PUT	0	0	25.47	FALSE	0	0
2026-08-21	470	21.1	PUT	12	4	25.42	FALSE	-2.2	-0.09
2026-08-21	480	25.95	PUT	0	4	24.85	FALSE	0	0
2026-08-21	490	0	PUT	0	0	24.87	FALSE	0	0
2026-08-21	500	30	PUT	4	0	24.26	FALSE	30	0
2026-08-21	510	0	PUT	0	0	23.84	FALSE	0	0
2026-08-21	520	38.2	PUT	5	0	23.58	FALSE	38.2	0
2026-08-21	530	42.62	PUT	2	0	23.38	TRUE	42.62	0
2026-08-21	540	0	PUT	0	0	23.08	TRUE	0	0
2026-08-21	550	0	PUT	0	0	22.63	TRUE	0	0
2026-08-21	560	0	PUT	0	0	22.68	TRUE	0	0
2026-08-21	570	0	PUT	0	0	21.9	TRUE	0	0
2026-08-21	580	0	PUT	0	0	22.01	TRUE	0	0
2026-08-21	590	0	PUT	0	0	21.76	TRUE	0	0
2026-08-21	600	0	PUT	0	0	21.5	TRUE	0	0
2026-08-21	610	0	PUT	0	0	21.39	TRUE	0	0
2026-08-21	620	0	PUT	0	0	20.75	TRUE	0	0
2026-08-21	630	0	PUT	0	0	21	TRUE	0	0
2026-08-21	640	0	PUT	0	0	20.21	TRUE	0	0
2026-08-21	650	0	PUT	0	0	21.1	TRUE	0	0
2026-08-21	660	0	PUT	0	0	20.22	TRUE	0	0
2026-08-21	680	0	PUT	0	0	22.7	TRUE	0	0
2026-08-21	700	0	PUT	0	0	26.3	TRUE	0	0
2026-08-21	720	0	PUT	0	0	28.1	TRUE	0	0
2026-08-21	740	0	PUT	0	0	30.04	TRUE	0	0
2026-08-21	760	0	PUT	0	0	31.76	TRUE	0	0
2026-08-21	780	0	PUT	0	0	33.4	TRUE	0	0
2026-09-18	230	295.1	CALL	0	1	44.61	TRUE	0	0
2026-09-18	240	273.95	CALL	0	1	43.11	TRUE	0	0
2026-09-18	250	294.05	CALL	0	6	40.64	TRUE	0	0
2026-09-18	260	0	CALL	0	0	40.9	TRUE	0	0
2026-09-18	270	235.7	CALL	0	2	39.79	TRUE	0	0
2026-09-18	280	238.39	CALL	0	1	38.53	TRUE	0	0
2026-09-18	290	259.5	CALL	0	0	37.74	TRUE	0	0
2026-09-18	300	235	CALL	0	30	36.83	TRUE	0	0
2026-09-18	310	227	CALL	0	4	35.92	TRUE	0	0
2026-09-18	320	177.77	CALL	0	6	35.27	TRUE	0	0
2026-09-18	330	212.2	CALL	0	40	34.05	TRUE	0	0
2026-09-18	340	199.25	CALL	0	14	33.33	TRUE	0	0
2026-09-18	350	207.45	CALL	0	11	32.53	TRUE	0	0
2026-09-18	360	193.26	CALL	0	13	31.74	TRUE	0	0
2026-09-18	370	175.25	CALL	0	3	31.12	TRUE	0	0
2026-09-18	380	169.15	CALL	1	13	29.18	TRUE	169.15	0
2026-09-18	390	162	CALL	5	10	30.1	TRUE	162	0
2026-09-18	400	152.05	CALL	5	106	28.09	TRUE	152.05	0
2026-09-18	410	138.71	CALL	0	14	28.81	TRUE	0	0
2026-09-18	420	136.32	CALL	1	39	27.76	TRUE	3.85	0.03
2026-09-18	430	126.11	CALL	0	40	27.75	TRUE	0	0
2026-09-18	440	118	CALL	4	61	27.38	TRUE	3.01	0.03
2026-09-18	450	109.35	CALL	0	82	26.95	TRUE	0	0
2026-09-18	460	105.1	CALL	13	1858	26.38	TRUE	2.18	0.02
2026-09-18	470	95.9	CALL	0	109	26.11	TRUE	0	0
2026-09-18	480	91	CALL	1	111	25.74	TRUE	1.05	0.01
2026-09-18	490	82.21	CALL	1	103	25.51	TRUE	-0.77	-0.01
2026-09-18	500	78.8	CALL	18	381	24.87	TRUE	4.6	0.06
2026-09-18	510	71.09	CALL	2	278	24.72	TRUE	3.09	0.05
2026-09-18	520	67.3	CALL	26	472	24.49	TRUE	3.35	0.05
2026-09-18	530	62.09	CALL	49	370	24.13	FALSE	1.39	0.02
2026-09-18	540	55.6	CALL	33	303	23.54	FALSE	0.89	0.02
2026-09-18	550	51.91	CALL	7	410	23.88	FALSE	4.51	0.1
2026-09-18	560	44.25	CALL	8	336	23.23	FALSE	1	0.02
2026-09-18	570	42.1	CALL	15	364	23.06	FALSE	1	0.02
2026-09-18	580	38.53	CALL	10	349	23.08	FALSE	3.63	0.1
2026-09-18	590	34.2	CALL	6	364	22.63	FALSE	2.8	0.09
2026-09-18	600	30.5	CALL	23	524	22.35	FALSE	2.5	0.09
2026-09-18	610	27.9	CALL	9	329	22.46	FALSE	27.9	0
2026-09-18	620	22.65	CALL	0	243	21.93	FALSE	0	0
2026-09-18	630	22.25	CALL	7	378	22.15	FALSE	2.2	0.11
2026-09-18	640	17.83	CALL	0	133	21.7	FALSE	0	0
2026-09-18	650	17.84	CALL	15	179	22.03	FALSE	1.89	0.12
2026-09-18	660	15.85	CALL	12	119	21.93	FALSE	1.7	0.12
2026-09-18	670	13.95	CALL	10	37	21.77	FALSE	1.39	0.11
2026-09-18	680	11.16	CALL	0	108	21.55	FALSE	0	0
2026-09-18	700	9.12	CALL	0	423	21.46	FALSE	0	0
2026-09-18	720	7.35	CALL	1	40	21.55	FALSE	7.35	0
2026-09-18	740	5.8	CALL	0	37	21.09	FALSE	0	0
2026-09-18	760	4.35	CALL	0	31	21.12	FALSE	0	0
2026-09-18	780	3.57	CALL	3	0	21.61	FALSE	3.57	0
2026-09-18	800	2.89	CALL	0	202	21.68	FALSE	0	0
2026-09-18	230	0.7	PUT	0	201	37.01	FALSE	0	0
2026-09-18	240	0.85	PUT	0	61	37.16	FALSE	0	0
2026-09-18	250	1.05	PUT	0	73	36.53	FALSE	0	0
2026-09-18	260	1.37	PUT	0	29	35.38	FALSE	0	0
2026-09-18	270	1.42	PUT	10	40	35.13	FALSE	1.42	0
2026-09-18	280	1.67	PUT	10	42	34.45	FALSE	1.67	0
2026-09-18	290	1.96	PUT	11	15	33.8	FALSE	1.96	0
2026-09-18	300	2.31	PUT	10	55	33.22	FALSE	2.31	0
2026-09-18	310	3.11	PUT	0	38	33	FALSE	0	0
2026-09-18	320	3.2	PUT	1	41	32.17	FALSE	3.2	0
2026-09-18	330	4.11	PUT	0	173	31.72	FALSE	0	0
2026-09-18	340	4.29	PUT	8	216	31.05	FALSE	-0.46	-0.1
2026-09-18	350	5.45	PUT	0	67	30.63	FALSE	0	0
2026-09-18	360	5.69	PUT	7	165	29.99	FALSE	-0.31	-0.05
2026-09-18	370	7.1	PUT	0	534	29.88	FALSE	0	0
2026-09-18	380	8.95	PUT	0	190	29.53	FALSE	0	0
2026-09-18	390	8.5	PUT	2	328	28.48	FALSE	8.5	0
2026-09-18	400	9.75	PUT	1	400	28.08	FALSE	9.75	0
2026-09-18	410	12.15	PUT	0	512	27.62	FALSE	0	0
2026-09-18	420	12.55	PUT	2	410	27.17	FALSE	-0.75	-0.06
2026-09-18	430	14.55	PUT	0	502	26.76	FALSE	0	0
2026-09-18	440	16.5	PUT	1	372	26.36	FALSE	-0.9	-0.05
2026-09-18	450	17.9	PUT	5	430	25.96	FALSE	-1.79	-0.09
2026-09-18	460	20	PUT	20	297	25.56	FALSE	-1.96	-0.09
2026-09-18	470	22.98	PUT	16	505	25.27	FALSE	-1.85	-0.07
2026-09-18	480	26	PUT	20	582	24.87	FALSE	-1.76	-0.06
2026-09-18	490	28.41	PUT	7	251	24.39	FALSE	28.41	0
2026-09-18	500	36.15	PUT	0	164	24.16	FALSE	0	0
2026-09-18	510	37.52	PUT	0	100	23.99	FALSE	0	0
2026-09-18	520	40.08	PUT	2	194	23.58	FALSE	-1.54	-0.04
2026-09-18	530	45.4	PUT	0	182	23.11	TRUE	0	0
2026-09-18	540	52	PUT	0	58	23.17	TRUE	0	0
2026-09-18	550	52.85	PUT	3	52	22.59	TRUE	-4.4	-0.08
2026-09-18	560	61.5	PUT	0	109	22.59	TRUE	0	0
2026-09-18	570	67.2	PUT	0	7	22.37	TRUE	0	0
2026-09-18	580	72.22	PUT	1	18	21.93	TRUE	72.22	0
2026-09-18	590	89.15	PUT	0	297	21.85	TRUE	0	0
2026-09-18	600	76.1	PUT	0	100	21.64	TRUE	0	0
2026-09-18	610	102.6	PUT	0	4	21.41	TRUE	0	0
2026-09-18	620	94.4	PUT	0	7	20.84	TRUE	0	0
2026-09-18	630	94.45	PUT	0	12	21.05	TRUE	0	0
2026-09-18	640	118.6	PUT	0	4	21	TRUE	0	0
2026-09-18	650	117.74	PUT	0	4	21.24	TRUE	0	0
2026-09-18	660	0	PUT	0	0	21.61	TRUE	0	0
2026-09-18	670	144.2	PUT	0	24	21.15	TRUE	0	0
2026-09-18	680	0	PUT	0	0	21.42	TRUE	0	0
2026-09-18	700	187	PUT	0	0	25.86	TRUE	0	0
2026-09-18	720	0	PUT	0	0	27.62	TRUE	0	0
2026-09-18	740	202.9	PUT	0	0	29.3	TRUE	0	0
2026-09-18	760	0	PUT	0	0	30.97	TRUE	0	0
2026-09-18	780	0	PUT	0	0	29.04	TRUE	0	0
2026-09-18	800	0	PUT	0	0	34.25	TRUE	0	0
2026-12-18	175	361.14	CALL	1	3	53.67	TRUE	361.14	0
2026-12-18	180	296.9	CALL	0	1	49.6	TRUE	0	0
2026-12-18	185	350.5	CALL	0	1004	48.45	TRUE	0	0
2026-12-18	190	340.52	CALL	0	90	47.33	TRUE	0	0
2026-12-18	195	336.02	CALL	0	108	46.36	TRUE	0	0
2026-12-18	200	318.5	CALL	0	319	45.17	TRUE	0	0
2026-12-18	205	0	CALL	0	73	45.21	TRUE	0	0
2026-12-18	210	324.77	CALL	0	102	44.37	TRUE	0	0
2026-12-18	215	0	CALL	0	33	43.16	TRUE	0	0
2026-12-18	220	286.9	CALL	0	70	42.65	TRUE	0	0
2026-12-18	225	312.6	CALL	5	15	38.34	TRUE	312.6	0
2026-12-18	230	318	CALL	0	58	41.43	TRUE	0	0
2026-12-18	235	282.9	CALL	0	12	40.31	TRUE	0	0
2026-12-18	240	247.86	CALL	0	83	40.2	TRUE	0	0
2026-12-18	245	0	CALL	0	31	39.28	TRUE	0	0
2026-12-18	250	269.02	CALL	0	47	39.41	TRUE	0	0
2026-12-18	255	220.15	CALL	0	13	38.3	TRUE	0	0
2026-12-18	260	228.4	CALL	0	169	38.1	TRUE	0	0
2026-12-18	265	253.2	CALL	0	40	37.67	TRUE	0	0
2026-12-18	270	280	CALL	0	49	37.7	TRUE	0	0
2026-12-18	275	261.9	CALL	1	27	36.61	TRUE	261.9	0
2026-12-18	280	270.17	CALL	0	105	36.64	TRUE	0	0
2026-12-18	285	0	CALL	0	47	36.41	TRUE	0	0
2026-12-18	290	260.24	CALL	0	37	36.1	TRUE	0	0
2026-12-18	295	205.01	CALL	0	47	34.84	TRUE	0	0
2026-12-18	300	240	CALL	0	427	34.49	TRUE	0	0
2026-12-18	305	223.25	CALL	0	26	34.81	TRUE	0	0
2026-12-18	310	215.8	CALL	0	29	34.64	TRUE	0	0
2026-12-18	315	237.53	CALL	0	35	34.09	TRUE	0	0
2026-12-18	320	232.07	CALL	0	70	33.73	TRUE	0	0
2026-12-18	325	192.12	CALL	0	113	33.28	TRUE	0	0
2026-12-18	330	202	CALL	0	104	32.86	TRUE	0	0
2026-12-18	335	222.5	CALL	0	91	32.56	TRUE	0	0
2026-12-18	340	212.8	CALL	0	129	32.21	TRUE	0	0
2026-12-18	345	197.92	CALL	0	2867	31.88	TRUE	0	0
2026-12-18	350	193.97	CALL	0	2472	31.58	TRUE	0	0
2026-12-18	355	193.37	CALL	0	151	31.27	TRUE	0	0
2026-12-18	360	183.85	CALL	0	8190	30.97	TRUE	0	0
2026-12-18	365	192.77	CALL	0	1048	30.75	TRUE	0	0
2026-12-18	370	181.85	CALL	4	1173	28.79	TRUE	181.85	0
2026-12-18	375	172.35	CALL	0	4393	29.99	TRUE	0	0
2026-12-18	380	172.48	CALL	1	4621	29.69	TRUE	172.48	0
2026-12-18	385	162.2	CALL	0	1880	29.53	TRUE	0	0
2026-12-18	390	160	CALL	0	641	29.28	TRUE	0	0
2026-12-18	395	156.05	CALL	0	770	28.99	TRUE	0	0
2026-12-18	400	155.94	CALL	10	2444	28.8	TRUE	4.36	0.03
2026-12-18	405	152.23	CALL	1	1600	28.56	TRUE	152.23	0
2026-12-18	410	148.6	CALL	3	1483	28.42	TRUE	148.6	0
2026-12-18	415	144.79	CALL	0	682	28.11	TRUE	0	0
2026-12-18	420	143	CALL	1	1406	28.14	TRUE	2.2	0.02
2026-12-18	425	137	CALL	0	427	27.55	TRUE	0	0
2026-12-18	430	131.4	CALL	0	948	27.39	TRUE	0	0
2026-12-18	435	124.08	CALL	0	317	27.45	TRUE	0	0
2026-12-18	440	120.62	CALL	0	641	27.15	TRUE	0	0
2026-12-18	445	118	CALL	0	421	27	TRUE	0	0
2026-12-18	450	119.85	CALL	1	958	26.56	TRUE	119.85	0
2026-12-18	455	112.65	CALL	0	480	26.25	TRUE	0	0
2026-12-18	460	108.93	CALL	2	430	26.43	TRUE	-0.47	-0
2026-12-18	465	105.7	CALL	0	292	25.9	TRUE	0	0
2026-12-18	470	103.8	CALL	2	1206	26.13	TRUE	103.8	0
2026-12-18	475	97.73	CALL	0	2303	25.64	TRUE	0	0
2026-12-18	480	93.8	CALL	0	2399	25.81	TRUE	0	0
2026-12-18	485	94.58	CALL	1	89	24.79	TRUE	94.58	0
2026-12-18	490	92.8	CALL	2	424	25.34	TRUE	3.45	0.04
2026-12-18	495	88.35	CALL	5	124	24.57	TRUE	3.25	0.04
2026-12-18	500	85.3	CALL	4	3488	25.25	TRUE	2.25	0.03
2026-12-18	505	78.97	CALL	0	363	25.16	TRUE	0	0
2026-12-18	510	78.61	CALL	3	545	24.88	TRUE	1.5	0.02
2026-12-18	515	73.92	CALL	0	1236	24.72	TRUE	0	0
2026-12-18	520	73.57	CALL	5	1347	24.71	TRUE	3.77	0.05
2026-12-18	525	72.35	CALL	22	508	24.51	TRUE	4.2	0.06
2026-12-18	530	68.5	CALL	1	1170	23.89	FALSE	3.45	0.05
2026-12-18	535	65.2	CALL	2	297	23.5	FALSE	65.2	0
2026-12-18	540	64.15	CALL	36	840	24.03	FALSE	4.37	0.07
2026-12-18	545	61.3	CALL	1	154	23.78	FALSE	61.3	0
2026-12-18	550	59.5	CALL	31	2377	23.94	FALSE	3.15	0.06
2026-12-18	555	57.15	CALL	2	121	23.84	FALSE	57.15	0
2026-12-18	560	50.78	CALL	0	1623	23.16	FALSE	0	0
2026-12-18	565	49.77	CALL	0	37	23.71	FALSE	0	0
2026-12-18	570	49	CALL	0	349	23.18	FALSE	0	0
2026-12-18	575	45.88	CALL	0	160	22.93	FALSE	0	0
2026-12-18	580	44.45	CALL	6	550	22.61	FALSE	1.2	0.03
2026-12-18	585	41.1	CALL	0	154	22.78	FALSE	0	0
2026-12-18	590	42	CALL	4	749	23.03	FALSE	42	0
2026-12-18	595	36.75	CALL	0	157	22.62	FALSE	0	0
2026-12-18	600	37	CALL	0	1198	22.52	FALSE	0	0
2026-12-18	605	34.03	CALL	0	332	22.5	FALSE	0	0
2026-12-18	610	32.45	CALL	0	183	22.54	FALSE	0	0
2026-12-18	615	36.03	CALL	0	52	22.51	FALSE	0	0
2026-12-18	620	30.2	CALL	0	271	22.23	FALSE	0	0
2026-12-18	625	28.23	CALL	3	107	22.23	FALSE	28.23	0
2026-12-18	630	26.4	CALL	0	45	22.61	FALSE	0	0
2026-12-18	635	25.8	CALL	0	92	22.1	FALSE	0	0
2026-12-18	640	26.54	CALL	5	1169	22.47	FALSE	2.14	0.09
2026-12-18	645	22.95	CALL	0	42	21.82	FALSE	0	0
2026-12-18	650	22.5	CALL	3	285	21.64	FALSE	-0.07	-0
2026-12-18	655	25.4	CALL	0	80	21.82	FALSE	0	0
2026-12-18	660	20.59	CALL	0	705	22.2	FALSE	0	0
2026-12-18	665	24.75	CALL	0	110	21.65	FALSE	0	0
2026-12-18	670	19.77	CALL	1	48	22.21	FALSE	19.77	0
2026-12-18	675	16.12	CALL	0	44	21.66	FALSE	0	0
2026-12-18	680	17.35	CALL	2	144	21.86	FALSE	1.25	0.08
2026-12-18	685	16.65	CALL	0	74	21.52	FALSE	0	0
2026-12-18	690	15.9	CALL	17	68	21.94	FALSE	15.9	0
2026-12-18	695	15.85	CALL	0	2328	21.47	FALSE	0	0
2026-12-18	700	14.65	CALL	2	3765	22.05	FALSE	14.65	0
2026-12-18	720	11.35	CALL	0	15	22.07	FALSE	0	0
2026-12-18	740	9.48	CALL	1	14	21.75	FALSE	9.48	0
2026-12-18	760	7.8	CALL	1	38	21.8	FALSE	7.8	0
2026-12-18	780	6.95	CALL	0	0	20.79	FALSE	0	0
2026-12-18	800	4.9	CALL	3	33	21.53	FALSE	0.12	0.03
2026-12-18	175	0.4	PUT	0	289	39.67	FALSE	0	0
2026-12-18	180	0.55	PUT	0	26	40.39	FALSE	0	0
2026-12-18	185	0.35	PUT	0	1262	41.06	FALSE	0	0
2026-12-18	190	0.61	PUT	0	283	38.41	FALSE	0	0
2026-12-18	195	0.56	PUT	0	82	40.05	FALSE	0	0
2026-12-18	200	0.67	PUT	24	169	39.47	FALSE	0.67	0
2026-12-18	205	0.55	PUT	0	78	38.49	FALSE	0	0
2026-12-18	210	0.74	PUT	0	369	38.36	FALSE	0	0
2026-12-18	215	0.85	PUT	0	66	37.49	FALSE	0	0
2026-12-18	220	0.97	PUT	0	152	37.51	FALSE	0	0
2026-12-18	225	1.07	PUT	0	55	37.07	FALSE	0	0
2026-12-18	230	1.5	PUT	0	443	36.83	FALSE	0	0
2026-12-18	235	1.33	PUT	0	63	36.43	FALSE	0	0
2026-12-18	240	1.45	PUT	0	125	36.45	FALSE	0	0
2026-12-18	245	1.55	PUT	0	92	36.39	FALSE	0	0
2026-12-18	250	1.75	PUT	0	199	35.86	FALSE	0	0
2026-12-18	255	2.51	PUT	0	76	35.55	FALSE	0	0
2026-12-18	260	2.84	PUT	0	524	34.93	FALSE	0	0
2026-12-18	265	3.85	PUT	0	200	38.06	FALSE	0	0
2026-12-18	270	2.72	PUT	0	182	37.85	FALSE	0	0
2026-12-18	275	2.75	PUT	0	118	37.22	FALSE	0	0
2026-12-18	280	2.5	PUT	1	245	33.83	FALSE	2.5	0
2026-12-18	285	2.41	PUT	0	163	33.79	FALSE	0	0
2026-12-18	290	4.33	PUT	0	216	35.42	FALSE	0	0
2026-12-18	295	3.48	PUT	0	135	34.81	FALSE	0	0
2026-12-18	300	3.96	PUT	0	503	34.35	FALSE	0	0
2026-12-18	305	4.19	PUT	0	89	33.94	FALSE	0	0
2026-12-18	310	3.53	PUT	0	301	33.04	FALSE	0	0
2026-12-18	315	4.15	PUT	1	379	31.88	FALSE	4.15	0
2026-12-18	320	5.25	PUT	0	657	32.41	FALSE	0	0
2026-12-18	325	4.31	PUT	0	547	31.91	FALSE	0	0
2026-12-18	330	5.52	PUT	0	241	32.14	FALSE	0	0
2026-12-18	335	7.08	PUT	0	377	31.87	FALSE	0	0
2026-12-18	340	6.15	PUT	0	984	30.5	FALSE	0	0
2026-12-18	345	5.55	PUT	0	522	30.99	FALSE	0	0
2026-12-18	350	6.6	PUT	2	1693	30.07	FALSE	6.6	0
2026-12-18	355	8.11	PUT	0	113	30.41	FALSE	0	0
2026-12-18	360	7.76	PUT	0	779	30.17	FALSE	0	0
2026-12-18	365	7.14	PUT	0	723	29.87	FALSE	0	0
2026-12-18	370	8.81	PUT	0	777	29.63	FALSE	0	0
2026-12-18	375	9	PUT	2	324	28.86	FALSE	9	0
2026-12-18	380	9.53	PUT	4	395	28.6	FALSE	9.53	0
2026-12-18	385	10.22	PUT	2	903	28.46	FALSE	10.22	0
2026-12-18	390	11.16	PUT	0	173	28.27	FALSE	0	0
2026-12-18	395	11.41	PUT	5	500	27.94	FALSE	11.41	0
2026-12-18	400	12.02	PUT	3	994	27.83	FALSE	-0.38	-0.03
2026-12-18	405	15.25	PUT	0	293	27.61	FALSE	0	0
2026-12-18	410	15.25	PUT	0	466	27.41	FALSE	0	0
2026-12-18	415	15.9	PUT	0	517	27.23	FALSE	0	0
2026-12-18	420	15.85	PUT	0	1374	27.03	FALSE	0	0
2026-12-18	425	17.8	PUT	0	540	26.84	FALSE	0	0
2026-12-18	430	18	PUT	0	312	26.62	FALSE	0	0
2026-12-18	435	19.1	PUT	0	174	26.44	FALSE	0	0
2026-12-18	440	21.08	PUT	0	306	26.27	FALSE	0	0
2026-12-18	445	20.73	PUT	3	164	26.1	FALSE	-0.15	-0.01
2026-12-18	450	21.34	PUT	4	1044	25.94	FALSE	21.34	0
2026-12-18	455	22.99	PUT	0	67	25.07	FALSE	0	0
2026-12-18	460	26.1	PUT	0	264	25.58	FALSE	0	0
2026-12-18	465	29.35	PUT	0	172	25.44	FALSE	0	0
2026-12-18	470	29.15	PUT	0	1079	25.24	FALSE	0	0
2026-12-18	475	29.89	PUT	0	3887	25.33	FALSE	0	0
2026-12-18	480	31.9	PUT	0	2569	25.36	FALSE	0	0
2026-12-18	485	29.5	PUT	0	37	25.3	FALSE	0	0
2026-12-18	490	36.66	PUT	0	537	25.24	FALSE	0	0
2026-12-18	495	37.05	PUT	0	222	24.98	FALSE	0	0
2026-12-18	500	37.73	PUT	0	1846	24.83	FALSE	0	0
2026-12-18	505	37.85	PUT	6	141	24.19	FALSE	-2.65	-0.07
2026-12-18	510	43.07	PUT	0	120	24.56	FALSE	0	0
2026-12-18	515	40.3	PUT	0	22	24.44	FALSE	0	0
2026-12-18	520	45.79	PUT	2	125	24.04	FALSE	45.79	0
2026-12-18	525	43.73	PUT	0	85	24.15	FALSE	0	0
2026-12-18	530	49.9	PUT	0	644	23.81	TRUE	0	0
2026-12-18	535	45.41	PUT	0	1	23.73	TRUE	0	0
2026-12-18	540	50.6	PUT	0	126	23.35	TRUE	0	0
2026-12-18	545	58.4	PUT	0	201	23.25	TRUE	0	0
2026-12-18	550	61.1	PUT	0	127	23.09	TRUE	0	0
2026-12-18	555	102	PUT	0	12	23.03	TRUE	0	0
2026-12-18	560	62.1	PUT	6	21	22.6	TRUE	62.1	0
2026-12-18	565	0	PUT	0	22	22.8	TRUE	0	0
2026-12-18	570	72.25	PUT	0	42	22.73	TRUE	0	0
2026-12-18	575	0	PUT	0	27	22.58	TRUE	0	0
2026-12-18	580	96.4	PUT	0	122	22.48	TRUE	0	0
2026-12-18	585	125.65	PUT	0	8	22.4	TRUE	0	0
2026-12-18	590	129.7	PUT	0	67	22.33	TRUE	0	0
2026-12-18	595	97.55	PUT	0	141	22.11	TRUE	0	0
2026-12-18	600	89.05	PUT	0	39	22.11	TRUE	0	0
2026-12-18	605	83.35	PUT	0	30	21.94	TRUE	0	0
2026-12-18	610	86.5	PUT	0	30	21.77	TRUE	0	0
2026-12-18	615	123.5	PUT	0	10	21.7	TRUE	0	0
2026-12-18	620	106.5	PUT	0	13	21.54	TRUE	0	0
2026-12-18	625	125.23	PUT	0	12	21.51	TRUE	0	0
2026-12-18	630	114.55	PUT	0	91	21.42	TRUE	0	0
2026-12-18	635	102.4	PUT	0	41	21.23	TRUE	0	0
2026-12-18	640	136.55	PUT	0	104	21.21	TRUE	0	0
2026-12-18	645	120.1	PUT	2	103	21.1	TRUE	120.1	0
2026-12-18	650	147.25	PUT	0	0	21.3	TRUE	0	0
2026-12-18	655	182.23	PUT	0	0	21.44	TRUE	0	0
2026-12-18	660	130.85	PUT	0	1	21.22	TRUE	0	0
2026-12-18	665	159.58	PUT	0	0	21.41	TRUE	0	0
2026-12-18	670	195.7	PUT	0	0	21.38	TRUE	0	0
2026-12-18	675	198.2	PUT	0	0	21.09	TRUE	0	0
2026-12-18	680	174.25	PUT	0	0	21.22	TRUE	0	0
2026-12-18	685	171.91	PUT	0	1	21.59	TRUE	0	0
2026-12-18	690	0	PUT	0	0	21.76	TRUE	0	0
2026-12-18	695	0	PUT	0	0	22.52	TRUE	0	0
2026-12-18	700	159	PUT	0	0	24.27	TRUE	0	0
2026-12-18	720	191	PUT	20	0	23.7	TRUE	191	0
2026-12-18	740	226.83	PUT	0	0	27.83	TRUE	0	0
2026-12-18	760	0	PUT	0	0	29.49	TRUE	0	0
2026-12-18	780	0	PUT	0	0	31.01	TRUE	0	0
2026-12-18	800	0	PUT	0	0	32.52	TRUE	0	0
2027-01-15	175	329	CALL	0	2	49.49	TRUE	0	0
2027-01-15	180	0	CALL	0	0	48.28	TRUE	0	0
2027-01-15	185	0	CALL	0	0	47.1	TRUE	0	0
2027-01-15	190	0	CALL	0	0	47.08	TRUE	0	0
2027-01-15	195	339.25	CALL	0	6	45.94	TRUE	0	0
2027-01-15	200	332	CALL	0	15	44.83	TRUE	0	0
2027-01-15	210	309.99	CALL	0	435	43.66	TRUE	0	0
2027-01-15	220	287.73	CALL	0	381	42.48	TRUE	0	0
2027-01-15	230	315.38	CALL	0	144	41.97	TRUE	0	0
2027-01-15	240	0	CALL	0	154	40.58	TRUE	0	0
2027-01-15	250	265.5	CALL	0	34	39.22	TRUE	0	0
2027-01-15	260	220.1	CALL	0	19	38.48	TRUE	0	0
2027-01-15	270	256.07	CALL	0	86	37.35	TRUE	0	0
2027-01-15	280	247.88	CALL	0	133	36.37	TRUE	0	0
2027-01-15	290	245.68	CALL	0	2505	36.14	TRUE	0	0
2027-01-15	300	245.72	CALL	11	305	34.73	TRUE	245.72	0
2027-01-15	310	227.97	CALL	0	122	34.52	TRUE	0	0
2027-01-15	320	226.2	CALL	0	91	33.55	TRUE	0	0
2027-01-15	330	212.15	CALL	0	594	32.82	TRUE	0	0
2027-01-15	340	208.05	CALL	0	79	32.04	TRUE	0	0
2027-01-15	350	197.65	CALL	1	271	31.55	TRUE	-1.16	-0.01
2027-01-15	360	190.3	CALL	0	140	31.05	TRUE	0	0
2027-01-15	370	180.84	CALL	0	132	30.08	TRUE	0	0
2027-01-15	380	173.38	CALL	0	172	29.71	TRUE	0	0
2027-01-15	390	164.82	CALL	0	168	29.08	TRUE	0	0
2027-01-15	400	160.05	CALL	4	1610	28.66	TRUE	2.96	0.02
2027-01-15	410	150	CALL	15	1221	28.05	TRUE	2.85	0.02
2027-01-15	420	140.84	CALL	0	716	27.84	TRUE	0	0
2027-01-15	430	135.33	CALL	0	1610	27.62	TRUE	0	0
2027-01-15	440	130.5	CALL	14	670	27.74	TRUE	5.05	0.04
2027-01-15	450	121.85	CALL	2	2379	26.57	TRUE	6.23	0.05
2027-01-15	460	115.45	CALL	11	660	26.58	TRUE	5.9	0.05
2027-01-15	470	108.1	CALL	1	209	25.99	TRUE	108.1	0
2027-01-15	480	101.9	CALL	5	514	25.89	TRUE	2.65	0.03
2027-01-15	490	91.16	CALL	0	533	25.6	TRUE	0	0
2027-01-15	500	88.8	CALL	10	4395	25.08	TRUE	4.99	0.06
2027-01-15	510	82.17	CALL	18	1359	24.81	TRUE	1.32	0.02
2027-01-15	520	77.16	CALL	32	1117	24.57	TRUE	5.16	0.07
2027-01-15	530	72	CALL	20	1144	24.45	FALSE	5.1	0.08
2027-01-15	540	66.83	CALL	1	609	24.07	FALSE	4.8	0.08
2027-01-15	550	61.58	CALL	11	1297	23.9	FALSE	4.58	0.08
2027-01-15	560	57.05	CALL	1	428	23.45	FALSE	2.15	0.04
2027-01-15	570	50.7	CALL	5	264	23.2	FALSE	50.7	0
2027-01-15	580	48.4	CALL	3	673	23.07	FALSE	48.4	0
2027-01-15	590	44.4	CALL	1	2355	23.17	FALSE	3.7	0.09
2027-01-15	600	40.5	CALL	11	6457	22.93	FALSE	0.95	0.02
2027-01-15	610	35.63	CALL	0	742	22.59	FALSE	0	0
2027-01-15	620	33.37	CALL	13	844	22.44	FALSE	33.37	0
2027-01-15	630	30.35	CALL	21	161	22.29	FALSE	30.35	0
2027-01-15	640	27.65	CALL	10	507	22.18	FALSE	27.65	0
2027-01-15	650	25.79	CALL	11	3200	22.37	FALSE	2.04	0.09
2027-01-15	660	23.38	CALL	55	695	22.25	FALSE	1.94	0.09
2027-01-15	680	18.18	CALL	2	414	21.88	FALSE	0.5	0.03
2027-01-15	700	15.29	CALL	12	370	21.66	FALSE	0.74	0.05
2027-01-15	720	12.55	CALL	6	100	21.61	FALSE	0.65	0.05
2027-01-15	740	10.75	CALL	6	143	21.87	FALSE	1.3	0.14
2027-01-15	760	8.56	CALL	2	81	21.65	FALSE	0.41	0.05
2027-01-15	780	6.85	CALL	14	66	21.75	FALSE	-0.17	-0.02
2027-01-15	800	5.75	CALL	60	100	21.65	FALSE	0.45	0.08
2027-01-15	175	0.52	PUT	0	199	40.62	FALSE	0	0
2027-01-15	180	0.5	PUT	0	51	40.19	FALSE	0	0
2027-01-15	185	0.64	PUT	0	64	51.05	FALSE	0	0
2027-01-15	190	0.54	PUT	0	29	39.2	FALSE	0	0
2027-01-15	195	0.68	PUT	0	212	48.8	FALSE	0	0
2027-01-15	200	0.7	PUT	0	197	39.37	FALSE	0	0
2027-01-15	210	0.86	PUT	0	651	37.74	FALSE	0	0
2027-01-15	220	0.96	PUT	1	381	36.96	FALSE	0.96	0
2027-01-15	230	1.15	PUT	20	422	36.29	FALSE	1.15	0
2027-01-15	240	1.65	PUT	0	167	35.8	FALSE	0	0
2027-01-15	250	1.78	PUT	0	391	35.18	FALSE	0	0
2027-01-15	260	2.08	PUT	0	816	34.78	FALSE	0	0
2027-01-15	270	2.55	PUT	0	475	34.35	FALSE	0	0
2027-01-15	280	2.77	PUT	0	750	34.41	FALSE	0	0
2027-01-15	290	3.6	PUT	0	744	32.79	FALSE	0	0
2027-01-15	300	3.6	PUT	16	1062	32.38	FALSE	-0.25	-0.06
2027-01-15	310	4.35	PUT	0	755	31.91	FALSE	0	0
2027-01-15	320	4.9	PUT	1	751	31.57	FALSE	4.9	0
2027-01-15	330	5.42	PUT	10	388	30.83	FALSE	5.42	0
2027-01-15	340	6.3	PUT	0	1919	29.89	FALSE	0	0
2027-01-15	350	7.55	PUT	0	3013	29.87	FALSE	0	0
2027-01-15	360	8.16	PUT	0	956	29.18	FALSE	0	0
2027-01-15	370	9.45	PUT	0	529	28.49	FALSE	0	0
2027-01-15	380	10.2	PUT	164	1911	28.55	FALSE	10.2	0
2027-01-15	390	12.4	PUT	0	558	27.79	FALSE	0	0
2027-01-15	400	12.74	PUT	14	1013	27.6	FALSE	-0.57	-0.04
2027-01-15	410	14.24	PUT	11	565	27.28	FALSE	14.24	0
2027-01-15	420	16.3	PUT	28	2248	26.89	FALSE	-1	-0.06
2027-01-15	430	18.1	PUT	1	466	26.59	FALSE	-0.65	-0.03
2027-01-15	440	21.2	PUT	0	567	26.17	FALSE	0	0
2027-01-15	450	22.5	PUT	2	851	25.92	FALSE	-0.53	-0.02
2027-01-15	460	24.47	PUT	1	784	25.52	FALSE	24.47	0
2027-01-15	470	27.16	PUT	1	260	25.19	FALSE	27.16	0
2027-01-15	480	30.44	PUT	78	816	24.87	FALSE	-1.24	-0.04
2027-01-15	490	35.4	PUT	0	449	24.63	FALSE	0	0
2027-01-15	500	36.98	PUT	2	1528	24.27	FALSE	-2.47	-0.06
2027-01-15	510	41.04	PUT	10	227	24.15	FALSE	-0.31	-0.01
2027-01-15	520	45.65	PUT	10	898	24.16	FALSE	-1.39	-0.03
2027-01-15	530	48.6	PUT	13	444	23.73	TRUE	-1.64	-0.03
2027-01-15	540	54.4	PUT	6	312	23.62	TRUE	54.4	0
2027-01-15	550	58.12	PUT	5	217	23.13	TRUE	-1.33	-0.02
2027-01-15	560	67.35	PUT	0	189	22.66	TRUE	0	0
2027-01-15	570	74.85	PUT	0	388	22.65	TRUE	0	0
2027-01-15	580	77.75	PUT	0	508	22.45	TRUE	0	0
2027-01-15	590	82	PUT	1	46	22.63	TRUE	82	0
2027-01-15	600	91.93	PUT	0	210	22.08	TRUE	0	0
2027-01-15	610	84.9	PUT	0	63	21.78	TRUE	0	0
2027-01-15	620	107.2	PUT	0	41	21.62	TRUE	0	0
2027-01-15	630	115.15	PUT	0	45	21.46	TRUE	0	0
2027-01-15	640	119.5	PUT	0	0	21.34	TRUE	0	0
2027-01-15	650	139.6	PUT	0	1	21.47	TRUE	0	0
2027-01-15	660	127.55	PUT	0	12	21.21	TRUE	0	0
2027-01-15	680	173.49	PUT	0	1	20.93	TRUE	0	0
2027-01-15	700	173.73	PUT	10	0	21.48	TRUE	173.73	0
2027-01-15	720	218.14	PUT	0	0	25.86	TRUE	0	0
2027-01-15	740	230.02	PUT	0	0	27.51	TRUE	0	0
2027-01-15	760	233.36	PUT	1	0	29.1	TRUE	233.36	0
2027-01-15	780	252.48	PUT	1	0	30.04	TRUE	252.48	0
2027-01-15	800	272.95	PUT	1	0	32.03	TRUE	272.95	0
2027-06-17	175	326	CALL	0	3	44.66	TRUE	0	0
2027-06-17	180	321.5	CALL	0	1	43.29	TRUE	0	0
2027-06-17	185	0	CALL	0	0	42.95	TRUE	0	0
2027-06-17	190	0	CALL	0	1	42.57	TRUE	0	0
2027-06-17	195	0	CALL	0	2	42.17	TRUE	0	0
2027-06-17	200	306	CALL	0	16	40.92	TRUE	0	0
2027-06-17	210	328	CALL	0	10	40.11	TRUE	0	0
2027-06-17	220	273.6	CALL	0	4	38.47	TRUE	0	0
2027-06-17	230	0	CALL	0	2	37.69	TRUE	0	0
2027-06-17	240	0	CALL	0	2	36.81	TRUE	0	0
2027-06-17	250	274	CALL	0	5	35.9	TRUE	0	0
2027-06-17	260	222.7	CALL	0	5	34.97	TRUE	0	0
2027-06-17	270	0	CALL	0	25	34.48	TRUE	0	0
2027-06-17	280	276.5	CALL	0	196	33.91	TRUE	0	0
2027-06-17	290	0	CALL	0	49	33.27	TRUE	0	0
2027-06-17	300	261.89	CALL	0	16	32.58	TRUE	0	0
2027-06-17	310	227.65	CALL	0	17	31.95	TRUE	0	0
2027-06-17	320	228.18	CALL	0	29	31.41	TRUE	0	0
2027-06-17	330	222.2	CALL	0	42	31	TRUE	0	0
2027-06-17	340	200.18	CALL	0	34	30.52	TRUE	0	0
2027-06-17	350	203.92	CALL	0	88	30.06	TRUE	0	0
2027-06-17	360	193.44	CALL	0	32	29.54	TRUE	0	0
2027-06-17	370	185.3	CALL	0	41	28.83	TRUE	0	0
2027-06-17	380	191.37	CALL	0	129	28.65	TRUE	0	0
2027-06-17	390	173.48	CALL	2	901	28.18	TRUE	3.29	0.02
2027-06-17	400	164.91	CALL	0	241	27.84	TRUE	0	0
2027-06-17	410	153.8	CALL	0	156	27.46	TRUE	0	0
2027-06-17	420	147.84	CALL	0	123	27.15	TRUE	0	0
2027-06-17	430	140.26	CALL	0	180	26.67	TRUE	0	0
2027-06-17	440	132.5	CALL	0	397	26.75	TRUE	0	0
2027-06-17	450	130.2	CALL	7	386	25.65	TRUE	130.2	0
2027-06-17	460	123.25	CALL	1	295	25.31	TRUE	123.25	0
2027-06-17	470	117.4	CALL	1	109	25.39	TRUE	117.4	0
2027-06-17	480	105.09	CALL	0	111	25.48	TRUE	0	0
2027-06-17	490	102.01	CALL	0	177	25.25	TRUE	0	0
2027-06-17	500	97	CALL	2	425	25.14	TRUE	1.05	0.01
2027-06-17	510	94	CALL	28	476	24.82	TRUE	4.05	0.05
2027-06-17	520	88.38	CALL	17	277	24.58	TRUE	4.83	0.06
2027-06-17	530	81.35	CALL	35	196	24.48	FALSE	1.54	0.02
2027-06-17	540	77.85	CALL	3	260	24.16	FALSE	4.52	0.06
2027-06-17	550	73.55	CALL	53	246	24.2	FALSE	3	0.04
2027-06-17	560	66.55	CALL	1	146	24.04	FALSE	0.25	0
2027-06-17	570	59.49	CALL	0	127	23.79	FALSE	0	0
2027-06-17	580	57.05	CALL	0	88	23.42	FALSE	0	0
2027-06-17	590	55.8	CALL	1	184	23.44	FALSE	55.8	0
2027-06-17	600	52.1	CALL	2	577	23.35	FALSE	52.1	0
2027-06-17	610	45.54	CALL	0	146	23.17	FALSE	0	0
2027-06-17	620	43.1	CALL	0	66	22.89	FALSE	0	0
2027-06-17	630	39.71	CALL	0	232	22.67	FALSE	0	0
2027-06-17	640	36.5	CALL	0	450	22.56	FALSE	0	0
2027-06-17	660	32.1	CALL	0	663	22.55	FALSE	0	0
2027-06-17	680	25.8	CALL	0	76	22.3	FALSE	0	0
2027-06-17	700	23.4	CALL	12	201	22.38	FALSE	1.2	0.05
2027-06-17	720	19.8	CALL	14	88	22.34	FALSE	-0.2	-0.01
2027-06-17	740	16.35	CALL	0	34	22.19	FALSE	0	0
2027-06-17	760	14.22	CALL	0	67	22.31	FALSE	0	0
2027-06-17	780	12.65	CALL	2	1	21.96	FALSE	-0.05	-0
2027-06-17	800	10.7	CALL	4	12	22.24	FALSE	0.7	0.07
2027-06-17	175	0.59	PUT	0	174	39.92	FALSE	0	0
2027-06-17	180	0.8	PUT	0	47	37.95	FALSE	0	0
2027-06-17	185	0.92	PUT	0	84	39.25	FALSE	0	0
2027-06-17	190	0.97	PUT	0	57	37.55	FALSE	0	0
2027-06-17	195	1.02	PUT	2	28	37.2	FALSE	-0.12	-0.11
2027-06-17	200	1.11	PUT	21	20	36.83	FALSE	1.11	0
2027-06-17	210	1.38	PUT	1	305	36.42	FALSE	1.38	0
2027-06-17	220	2.2	PUT	0	50	35.86	FALSE	0	0
2027-06-17	230	2.05	PUT	0	18	35.08	FALSE	0	0
2027-06-17	240	3.3	PUT	0	33	37.78	FALSE	0	0
2027-06-17	250	2.5	PUT	0	128	35.08	FALSE	0	0
2027-06-17	260	3.58	PUT	0	108	34.57	FALSE	0	0
2027-06-17	270	3.84	PUT	0	24	33.94	FALSE	0	0
2027-06-17	280	5.5	PUT	0	24	33.34	FALSE	0	0
2027-06-17	290	4.92	PUT	0	61	32.76	FALSE	0	0
2027-06-17	300	5.8	PUT	0	428	32.22	FALSE	0	0
2027-06-17	310	6.39	PUT	0	74	31.52	FALSE	0	0
2027-06-17	320	7.34	PUT	0	75	31.47	FALSE	0	0
2027-06-17	330	8.19	PUT	0	372	30.91	FALSE	0	0
2027-06-17	340	9.53	PUT	0	406	30.25	FALSE	0	0
2027-06-17	350	9.53	PUT	4	155	29.24	FALSE	-0.27	-0.03
2027-06-17	360	11.15	PUT	0	490	28.86	FALSE	0	0
2027-06-17	370	12.05	PUT	2	340	28.54	FALSE	12.05	0
2027-06-17	380	13.85	PUT	0	860	28.08	FALSE	0	0
2027-06-17	390	16.25	PUT	0	344	27.71	FALSE	0	0
2027-06-17	400	16.15	PUT	1	426	27.34	FALSE	-0.6	-0.04
2027-06-17	410	18.35	PUT	0	135	26.98	FALSE	0	0
2027-06-17	420	20.55	PUT	0	344	26.66	FALSE	0	0
2027-06-17	430	23.35	PUT	0	325	26.11	FALSE	0	0
2027-06-17	440	24.45	PUT	0	46	26.05	FALSE	0	0
2027-06-17	450	27	PUT	1	178	25.71	FALSE	27	0
2027-06-17	460	30.9	PUT	0	111	25.49	FALSE	0	0
2027-06-17	470	34.55	PUT	0	35	25.24	FALSE	0	0
2027-06-17	480	38.15	PUT	0	39	25.03	FALSE	0	0
2027-06-17	490	38.22	PUT	0	147	24.79	FALSE	0	0
2027-06-17	500	44.91	PUT	0	187	24.59	FALSE	0	0
2027-06-17	510	47.4	PUT	6	288	24.4	FALSE	-0.2	-0
2027-06-17	520	50.84	PUT	42	114	24.12	FALSE	-3.01	-0.06
2027-06-17	530	56.05	PUT	2	307	23.99	TRUE	-0.56	-0.01
2027-06-17	540	61.45	PUT	0	253	23.93	TRUE	0	0
2027-06-17	550	68.3	PUT	0	101	23.75	TRUE	0	0
2027-06-17	560	74.7	PUT	0	85	23.61	TRUE	0	0
2027-06-17	570	0	PUT	0	0	23.43	TRUE	0	0
2027-06-17	580	82	PUT	2	43	23.44	TRUE	-0.15	-0
2027-06-17	590	88.25	PUT	0	12	23.25	TRUE	0	0
2027-06-17	600	100.7	PUT	0	20	22.73	TRUE	0	0
2027-06-17	610	0	PUT	0	0	22.71	TRUE	0	0
2027-06-17	620	0	PUT	0	0	22.24	TRUE	0	0
2027-06-17	630	124.75	PUT	0	1	22.26	TRUE	0	0
2027-06-17	640	137.78	PUT	0	27	21.91	TRUE	0	0
2027-06-17	660	142.6	PUT	0	3	21.8	TRUE	0	0
2027-06-17	680	0	PUT	0	0	21.38	TRUE	0	0
2027-06-17	700	176.8	PUT	0	6	21.1	TRUE	0	0
2027-06-17	720	216.17	PUT	0	0	22.03	TRUE	0	0
2027-06-17	740	209	PUT	0	0	25.96	TRUE	0	0
2027-06-17	760	247.59	PUT	0	0	27.38	TRUE	0	0
2027-06-17	780	253.5	PUT	0	0	28.75	TRUE	0	0
2027-06-17	800	0	PUT	0	0	30.07	TRUE	0	0
2027-12-17	175	362.27	CALL	0	287	42.66	TRUE	0	0
2027-12-17	180	352.75	CALL	0	205	43.34	TRUE	0	0
2027-12-17	185	338.73	CALL	0	166	42.63	TRUE	0	0
2027-12-17	190	358.53	CALL	0	45	41.92	TRUE	0	0
2027-12-17	195	342.5	CALL	0	1832	41.22	TRUE	0	0
2027-12-17	200	336.5	CALL	0	80	41.09	TRUE	0	0
2027-12-17	210	322	CALL	0	1291	39.7	TRUE	0	0
2027-12-17	220	317.5	CALL	50	901	38.83	TRUE	-4.25	-0.01
2027-12-17	230	295.98	CALL	0	28	37.94	TRUE	0	0
2027-12-17	240	260.14	CALL	0	24	37.02	TRUE	0	0
2027-12-17	250	297.39	CALL	6	327	34.77	TRUE	297.39	0
2027-12-17	260	230.87	CALL	0	53	35.17	TRUE	0	0
2027-12-17	270	258.74	CALL	0	292	34.56	TRUE	0	0
2027-12-17	280	280.02	CALL	0	137	33.9	TRUE	0	0
2027-12-17	290	254.6	CALL	0	33	33.22	TRUE	0	0
2027-12-17	300	251.27	CALL	0	258	32.5	TRUE	0	0
2027-12-17	310	253.06	CALL	0	181	32	TRUE	0	0
2027-12-17	320	245.77	CALL	0	299	31.45	TRUE	0	0
2027-12-17	330	228.05	CALL	0	41	30.86	TRUE	0	0
2027-12-17	340	220.15	CALL	0	96	30.43	TRUE	0	0
2027-12-17	350	213	CALL	4	321	28.65	TRUE	3.85	0.02
2027-12-17	360	201.65	CALL	0	376	29.42	TRUE	0	0
2027-12-17	370	191.9	CALL	0	661	29	TRUE	0	0
2027-12-17	380	184	CALL	0	501	28.65	TRUE	0	0
2027-12-17	390	179.49	CALL	13	300	27.92	TRUE	179.49	0
2027-12-17	400	175.4	CALL	8	1859	27.33	TRUE	4.15	0.02
2027-12-17	410	164.44	CALL	0	837	27.6	TRUE	0	0
2027-12-17	420	160.52	CALL	16	379	26.48	TRUE	160.52	0
2027-12-17	430	147.75	CALL	0	379	27.18	TRUE	0	0
2027-12-17	440	143	CALL	0	892	26.81	TRUE	0	0
2027-12-17	450	141	CALL	3	984	26.1	TRUE	1.34	0.01
2027-12-17	460	135.45	CALL	2	366	26.23	TRUE	3.4	0.03
2027-12-17	470	124.75	CALL	0	453	25.92	TRUE	0	0
2027-12-17	480	122.33	CALL	2	656	25.48	TRUE	5.11	0.04
2027-12-17	490	116.85	CALL	12	1100	25.43	TRUE	2.49	0.02
2027-12-17	500	111.5	CALL	25	4185	25.37	TRUE	5.47	0.05
2027-12-17	510	105	CALL	3	741	24.84	TRUE	5.53	0.06
2027-12-17	520	100.42	CALL	24	546	24.94	TRUE	5.42	0.06
2027-12-17	530	96.15	CALL	5	962	25.07	FALSE	2.75	0.03
2027-12-17	540	91	CALL	45	1252	24.84	FALSE	4.85	0.06
2027-12-17	550	83.22	CALL	5	779	24.51	FALSE	-0.42	-0.01
2027-12-17	560	81.4	CALL	1	422	24.47	FALSE	5.02	0.07
2027-12-17	570	73.2	CALL	0	568	24.05	FALSE	0	0
2027-12-17	580	70.38	CALL	1	280	23.45	FALSE	0.23	0
2027-12-17	590	68.63	CALL	3	71	24.05	FALSE	4.63	0.07
2027-12-17	600	64.02	CALL	571	842	23.7	FALSE	3.02	0.05
2027-12-17	610	60.71	CALL	100	261	23.7	FALSE	60.71	0
2027-12-17	620	56.13	CALL	1	306	23.26	FALSE	56.13	0
2027-12-17	630	51.35	CALL	0	488	23.32	FALSE	0	0
2027-12-17	640	50.8	CALL	8	1609	23.45	FALSE	1.2	0.02
2027-12-17	660	45	CALL	6	2664	23.3	FALSE	2.1	0.05
2027-12-17	680	37.66	CALL	0	155	22.8	FALSE	0	0
2027-12-17	700	33.65	CALL	1	1019	22.56	FALSE	0.15	0
2027-12-17	720	29.14	CALL	0	133	22.68	FALSE	0	0
2027-12-17	740	27	CALL	8	1157	22.78	FALSE	27	0
2027-12-17	760	22.4	CALL	0	327	22.44	FALSE	0	0
2027-12-17	780	19.5	CALL	0	13	22.6	FALSE	0	0
2027-12-17	800	18.5	CALL	5	76	22.67	FALSE	1.45	0.09
2027-12-17	175	1.09	PUT	1	3768	36.89	FALSE	-0.04	-0.04
2027-12-17	180	1.26	PUT	3	13	36.86	FALSE	1.26	0
2027-12-17	185	1.56	PUT	0	18	37.63	FALSE	0	0
2027-12-17	190	1.65	PUT	0	49	38.56	FALSE	0	0
2027-12-17	195	1.86	PUT	0	661	36.17	FALSE	0	0
2027-12-17	200	1.78	PUT	10	635	35.61	FALSE	1.78	0
2027-12-17	210	2.03	PUT	0	923	35.67	FALSE	0	0
2027-12-17	220	2.64	PUT	0	1681	37.2	FALSE	0	0
2027-12-17	230	3.65	PUT	0	147	34.85	FALSE	0	0
2027-12-17	240	3.32	PUT	1	140	33.48	FALSE	3.32	0
2027-12-17	250	4.25	PUT	0	164	33.81	FALSE	0	0
2027-12-17	260	4.65	PUT	0	90	32.2	FALSE	0	0
2027-12-17	270	4.93	PUT	1	152	31.95	FALSE	4.93	0
2027-12-17	280	5.95	PUT	0	478	32.27	FALSE	0	0
2027-12-17	290	6.8	PUT	0	178	31.92	FALSE	0	0
2027-12-17	300	7.15	PUT	2	759	30.64	FALSE	0.15	0.02
2027-12-17	310	8.02	PUT	35	250	30.21	FALSE	8.02	0
2027-12-17	320	9.15	PUT	1	322	29.95	FALSE	-0.35	-0.04
2027-12-17	330	10.7	PUT	0	293	29.33	FALSE	0	0
2027-12-17	340	11.14	PUT	45	1301	28.99	FALSE	11.14	0
2027-12-17	350	12.45	PUT	12	653	28.67	FALSE	12.45	0
2027-12-17	360	14.58	PUT	0	264	28.24	FALSE	0	0
2027-12-17	370	15.31	PUT	0	402	27.98	FALSE	0	0
2027-12-17	380	17.33	PUT	1	812	27.9	FALSE	-0.42	-0.02
2027-12-17	390	18.6	PUT	17	277	27.31	FALSE	-0.55	-0.03
2027-12-17	400	20.42	PUT	4	791	26.97	FALSE	-0.22	-0.01
2027-12-17	410	22.36	PUT	1	301	26.64	FALSE	22.36	0
2027-12-17	420	24.54	PUT	4	430	26.36	FALSE	-0.96	-0.04
2027-12-17	430	28.95	PUT	0	257	26.15	FALSE	0	0
2027-12-17	440	31.8	PUT	0	129	26.14	FALSE	0	0
2027-12-17	450	32.3	PUT	5	391	25.66	FALSE	-1.67	-0.05
2027-12-17	460	35.55	PUT	1	251	25.57	FALSE	-0.67	-0.02
2027-12-17	470	39.63	PUT	10	360	25.24	FALSE	39.63	0
2027-12-17	480	41.4	PUT	1	284	24.91	FALSE	41.4	0
2027-12-17	490	49.5	PUT	0	141	24.81	FALSE	0	0
2027-12-17	500	48.58	PUT	15	853	24.49	FALSE	-3.02	-0.06
2027-12-17	510	52.73	PUT	1	376	24.38	FALSE	-0.62	-0.01
2027-12-17	520	57	PUT	15	304	24.23	FALSE	-1.6	-0.03
2027-12-17	530	61.1	PUT	138	562	23.96	TRUE	-2.95	-0.05
2027-12-17	540	66.4	PUT	7	600	24.01	TRUE	-2.35	-0.03
2027-12-17	550	70.55	PUT	84	713	23.61	TRUE	-3.5	-0.05
2027-12-17	560	76.55	PUT	1	482	23.74	TRUE	-2.75	-0.03
2027-12-17	570	84.35	PUT	0	131	23.23	TRUE	0	0
2027-12-17	580	90.98	PUT	0	175	23.12	TRUE	0	0
2027-12-17	590	86.81	PUT	0	2	22.87	TRUE	0	0
2027-12-17	600	103.42	PUT	0	144	22.82	TRUE	0	0
2027-12-17	610	98.3	PUT	0	3	22.67	TRUE	0	0
2027-12-17	620	132.87	PUT	0	14	22.55	TRUE	0	0
2027-12-17	630	123.25	PUT	0	173	22.31	TRUE	0	0
2027-12-17	640	129	PUT	0	53	22.06	TRUE	0	0
2027-12-17	660	152.31	PUT	0	2	21.91	TRUE	0	0
2027-12-17	680	186.19	PUT	0	1	21.61	TRUE	0	0
2027-12-17	700	172.53	PUT	6	5	21.08	TRUE	172.53	0
2027-12-17	720	0	PUT	0	0	21.32	TRUE	0	0
2027-12-17	740	0	PUT	0	0	24.26	TRUE	0	0
2027-12-17	760	233.56	PUT	1	0	25.58	TRUE	233.56	0
2027-12-17	780	252.57	PUT	1	0	26.44	TRUE	252.57	0
2027-12-17	800	273.05	PUT	1	0	28.06	TRUE	273.05	0

Latest MSFT Trades:

Date	Shares	Price
Jun 13, 2022 7:59 PM EST	100	$242.445
Jun 13, 2022 7:59 PM EST	300	$242.445
Jun 13, 2022 7:59 PM EST	523	$242.43
Jun 13, 2022 7:59 PM EST	300	$242.465
Jun 13, 2022 7:59 PM EST	83	$242.32

Microsoft Corporation (MSFT) SEC Filings:

An SEC filing is a financial statement or other formal document submitted to the U.S. Securities and Exchange Commission (SEC). Public companies, certain insiders, and broker-dealers are required to make regular SEC filings.

Form Type:

Date	Form Type	Form Name	Link
2020-07-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000176086220000001/0001760862-20-000001-index.htm
2020-02-05	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/789019/000083423720005868/0000834237-20-005868-index.htm
2020-02-12	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/789019/000110465920018310/0001104659-20-018310-index.htm
2020-07-24	D	Notice of Exempt Offering of Securities	https://www.sec.gov/Archives/edgar/data/789019/000113763820000002/0001137638-20-000002-index.htm
2019-05-31	SD		https://www.sec.gov/Archives/edgar/data/789019/000119312519162895/0001193125-19-162895-index.htm
2019-06-13	11-K	Annual report of employee stock purchase, savings and similar plans	https://www.sec.gov/Archives/edgar/data/789019/000119312519172490/0001193125-19-172490-index.htm
2019-06-13	11-K	Annual report of employee stock purchase, savings and similar plans	https://www.sec.gov/Archives/edgar/data/789019/000119312519172496/0001193125-19-172496-index.htm
2019-07-18	8-K	Current report	https://www.sec.gov/Archives/edgar/data/789019/000119312519196501/0001193125-19-196501-index.htm
2019-09-19	8-K	Current report	https://www.sec.gov/Archives/edgar/data/789019/000119312519249565/0001193125-19-249565-index.htm
2019-10-16	DEF 14A	Other definitive proxy statements	https://www.sec.gov/Archives/edgar/data/789019/000119312519268531/0001193125-19-268531-index.htm
2019-10-16	DEFA14A	Additional definitive proxy soliciting materials and Rule 14(a)(12) material	https://www.sec.gov/Archives/edgar/data/789019/000119312519268543/0001193125-19-268543-index.htm
2019-10-23	8-K	Current report	https://www.sec.gov/Archives/edgar/data/789019/000119312519272562/0001193125-19-272562-index.htm
2019-11-08	8-A12B	Registration of securities [Section 12(b)]	https://www.sec.gov/Archives/edgar/data/789019/000119312519288416/0001193125-19-288416-index.htm
2019-11-08	25	Notification of the removal from listing and registration of matured, redeemed or retired securities	https://www.sec.gov/Archives/edgar/data/789019/000119312519288425/0001193125-19-288425-index.htm
2019-11-22	DEFA14A	Additional definitive proxy soliciting materials and Rule 14(a)(12) material	https://www.sec.gov/Archives/edgar/data/789019/000119312519298585/0001193125-19-298585-index.htm
2019-12-05	8-K	Current report	https://www.sec.gov/Archives/edgar/data/789019/000119312519307138/0001193125-19-307138-index.htm
2020-01-29	8-K	Current report	https://www.sec.gov/Archives/edgar/data/789019/000119312520018383/0001193125-20-018383-index.htm
2020-02-26	8-K	Current report	https://www.sec.gov/Archives/edgar/data/789019/000119312520050232/0001193125-20-050232-index.htm
2020-03-13	8-K	Current report	https://www.sec.gov/Archives/edgar/data/789019/000119312520073072/0001193125-20-073072-index.htm
2020-03-20	11-K	Annual report of employee stock purchase, savings and similar plans	https://www.sec.gov/Archives/edgar/data/789019/000119312520080542/0001193125-20-080542-index.htm
2020-03-31	8-K	Current report	https://www.sec.gov/Archives/edgar/data/789019/000119312520091746/0001193125-20-091746-index.htm
2020-04-29	8-K	Current report	https://www.sec.gov/Archives/edgar/data/789019/000119312520126089/0001193125-20-126089-index.htm
2020-04-30	S-4	Registration of securities, business combinations	https://www.sec.gov/Archives/edgar/data/789019/000119312520128744/0001193125-20-128744-index.htm
2020-04-30	8-K	Current report	https://www.sec.gov/Archives/edgar/data/789019/000119312520128779/0001193125-20-128779-index.htm
2020-05-14	S-4/A	Registration of securities, business combinations	https://www.sec.gov/Archives/edgar/data/789019/000119312520142864/0001193125-20-142864-index.htm
2020-05-14	8-K	Current report	https://www.sec.gov/Archives/edgar/data/789019/000119312520142890/0001193125-20-142890-index.htm
2020-05-19	424B3	Prospectus [Rule 424(b)(3)]	https://www.sec.gov/Archives/edgar/data/789019/000119312520146133/0001193125-20-146133-index.htm
2020-05-29	SD		https://www.sec.gov/Archives/edgar/data/789019/000119312520155372/0001193125-20-155372-index.htm
2020-06-01	8-K	Current report	https://www.sec.gov/Archives/edgar/data/789019/000119312520157234/0001193125-20-157234-index.htm
2020-06-17	11-K	Annual report of employee stock purchase, savings and similar plans	https://www.sec.gov/Archives/edgar/data/789019/000119312520171369/0001193125-20-171369-index.htm
2020-06-17	11-K	Annual report of employee stock purchase, savings and similar plans	https://www.sec.gov/Archives/edgar/data/789019/000119312520171376/0001193125-20-171376-index.htm
2020-06-26	8-K	Current report	https://www.sec.gov/Archives/edgar/data/789019/000119312520180036/0001193125-20-180036-index.htm
2020-07-01	8-K	Current report	https://www.sec.gov/Archives/edgar/data/789019/000119312520184744/0001193125-20-184744-index.htm
2020-07-07	8-K	Current report	https://www.sec.gov/Archives/edgar/data/789019/000119312520188481/0001193125-20-188481-index.htm
2020-07-22	8-K	Current report	https://www.sec.gov/Archives/edgar/data/789019/000119312520197109/0001193125-20-197109-index.htm
2020-07-31	S-3ASR	Automatic shelf registration statement of securities of well-known seasoned issuers	https://www.sec.gov/Archives/edgar/data/789019/000119312520205407/0001193125-20-205407-index.htm
2020-08-03	8-K	Current report	https://www.sec.gov/Archives/edgar/data/789019/000119312520207517/0001193125-20-207517-index.htm
2020-09-21	8-K	Current report	https://www.sec.gov/Archives/edgar/data/789019/000119312520250163/0001193125-20-250163-index.htm
2020-10-19	DEF 14A	Other definitive proxy statements	https://www.sec.gov/Archives/edgar/data/789019/000119312520272025/0001193125-20-272025-index.htm
2020-10-19	DEFA14A	Additional definitive proxy soliciting materials and Rule 14(a)(12) material	https://www.sec.gov/Archives/edgar/data/789019/000119312520272030/0001193125-20-272030-index.htm
2020-10-27	8-K	Current report	https://www.sec.gov/Archives/edgar/data/789019/000119312520278410/0001193125-20-278410-index.htm
2019-12-02	PX14A6G	Notice of exempt solicitation submitted by non-management	https://www.sec.gov/Archives/edgar/data/789019/000121465919007471/0001214659-19-007471-index.htm
2019-11-08	CERT	Certification	https://www.sec.gov/Archives/edgar/data/789019/000135445719000596/0001354457-19-000596-index.htm
2019-08-01	10-K	Annual report [Section 13 and 15(d), not S-K Item 405]	https://www.sec.gov/Archives/edgar/data/789019/000156459019027952/0001564590-19-027952-index.htm
2019-10-23	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/789019/000156459019037549/0001564590-19-037549-index.htm
2020-01-29	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/789019/000156459020002450/0001564590-20-002450-index.htm
2020-04-29	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/789019/000156459020019706/0001564590-20-019706-index.htm
2020-07-31	10-K	Annual report [Section 13 and 15(d), not S-K Item 405]	https://www.sec.gov/Archives/edgar/data/789019/000156459020034944/0001564590-20-034944-index.htm
2020-10-27	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/789019/000156459020047996/0001564590-20-047996-index.htm
2019-05-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000049/0001626431-19-000049-index.htm
2019-05-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000050/0001626431-19-000050-index.htm
2019-05-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000051/0001626431-19-000051-index.htm
2019-05-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000052/0001626431-19-000052-index.htm
2019-06-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000053/0001626431-19-000053-index.htm
2019-06-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000055/0001626431-19-000055-index.htm
2019-06-14	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000056/0001626431-19-000056-index.htm
2019-06-14	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000057/0001626431-19-000057-index.htm
2019-06-14	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000058/0001626431-19-000058-index.htm
2019-06-14	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000059/0001626431-19-000059-index.htm
2019-06-14	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000060/0001626431-19-000060-index.htm
2019-06-14	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000061/0001626431-19-000061-index.htm
2019-06-14	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000062/0001626431-19-000062-index.htm
2019-07-29	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000063/0001626431-19-000063-index.htm
2019-07-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000064/0001626431-19-000064-index.htm
2019-08-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000065/0001626431-19-000065-index.htm
2019-08-12	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000066/0001626431-19-000066-index.htm
2019-08-14	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000067/0001626431-19-000067-index.htm
2019-08-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000068/0001626431-19-000068-index.htm
2019-08-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000069/0001626431-19-000069-index.htm
2019-08-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000070/0001626431-19-000070-index.htm
2019-08-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000071/0001626431-19-000071-index.htm
2019-08-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000072/0001626431-19-000072-index.htm
2019-08-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000073/0001626431-19-000073-index.htm
2019-08-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000074/0001626431-19-000074-index.htm
2019-08-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000075/0001626431-19-000075-index.htm
2019-08-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000076/0001626431-19-000076-index.htm
2019-08-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000077/0001626431-19-000077-index.htm
2019-08-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000078/0001626431-19-000078-index.htm
2019-08-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000079/0001626431-19-000079-index.htm
2019-08-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000080/0001626431-19-000080-index.htm
2019-08-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000081/0001626431-19-000081-index.htm
2019-09-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000082/0001626431-19-000082-index.htm
2019-09-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000083/0001626431-19-000083-index.htm
2019-09-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000084/0001626431-19-000084-index.htm
2019-09-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000087/0001626431-19-000087-index.htm
2019-09-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000088/0001626431-19-000088-index.htm
2019-09-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000089/0001626431-19-000089-index.htm
2019-09-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000090/0001626431-19-000090-index.htm
2019-09-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000091/0001626431-19-000091-index.htm
2019-09-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000092/0001626431-19-000092-index.htm
2019-09-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000093/0001626431-19-000093-index.htm
2019-09-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000094/0001626431-19-000094-index.htm
2019-09-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000095/0001626431-19-000095-index.htm
2019-09-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000096/0001626431-19-000096-index.htm
2019-09-06	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000097/0001626431-19-000097-index.htm
2019-09-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000098/0001626431-19-000098-index.htm
2019-09-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000099/0001626431-19-000099-index.htm
2019-09-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000100/0001626431-19-000100-index.htm
2019-09-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000101/0001626431-19-000101-index.htm
2019-09-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000102/0001626431-19-000102-index.htm
2019-09-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000103/0001626431-19-000103-index.htm
2019-09-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000104/0001626431-19-000104-index.htm
2019-09-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000105/0001626431-19-000105-index.htm
2019-09-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000106/0001626431-19-000106-index.htm
2019-09-19	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000107/0001626431-19-000107-index.htm
2019-09-19	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000108/0001626431-19-000108-index.htm
2019-09-19	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000109/0001626431-19-000109-index.htm
2019-09-19	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000111/0001626431-19-000111-index.htm
2019-09-19	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000112/0001626431-19-000112-index.htm
2019-09-19	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000113/0001626431-19-000113-index.htm
2019-09-19	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000114/0001626431-19-000114-index.htm
2019-09-19	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000115/0001626431-19-000115-index.htm
2019-10-28	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000117/0001626431-19-000117-index.htm
2019-10-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000118/0001626431-19-000118-index.htm
2019-11-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000119/0001626431-19-000119-index.htm
2019-11-07	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000120/0001626431-19-000120-index.htm
2019-12-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000122/0001626431-19-000122-index.htm
2019-12-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000123/0001626431-19-000123-index.htm
2019-12-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000125/0001626431-19-000125-index.htm
2019-12-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000126/0001626431-19-000126-index.htm
2019-12-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000127/0001626431-19-000127-index.htm
2019-12-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000128/0001626431-19-000128-index.htm
2019-12-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000129/0001626431-19-000129-index.htm
2019-12-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000130/0001626431-19-000130-index.htm
2019-12-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000131/0001626431-19-000131-index.htm
2019-12-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000132/0001626431-19-000132-index.htm
2019-12-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000133/0001626431-19-000133-index.htm
2019-12-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000134/0001626431-19-000134-index.htm
2019-12-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000135/0001626431-19-000135-index.htm
2019-12-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000136/0001626431-19-000136-index.htm
2019-12-04	3	Initial statement of beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000137/0001626431-19-000137-index.htm
2019-12-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000138/0001626431-19-000138-index.htm
2019-12-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000139/0001626431-19-000139-index.htm
2019-12-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000140/0001626431-19-000140-index.htm
2019-12-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000141/0001626431-19-000141-index.htm
2019-12-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000142/0001626431-19-000142-index.htm
2019-12-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000143/0001626431-19-000143-index.htm
2019-12-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000144/0001626431-19-000144-index.htm
2019-12-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643119000145/0001626431-19-000145-index.htm
2020-02-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000001/0001626431-20-000001-index.htm
2020-02-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000002/0001626431-20-000002-index.htm
2020-02-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000003/0001626431-20-000003-index.htm
2020-02-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000004/0001626431-20-000004-index.htm
2020-02-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000005/0001626431-20-000005-index.htm
2020-02-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000006/0001626431-20-000006-index.htm
2020-02-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000007/0001626431-20-000007-index.htm
2020-02-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000008/0001626431-20-000008-index.htm
2020-02-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000009/0001626431-20-000009-index.htm
2020-02-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000010/0001626431-20-000010-index.htm
2020-02-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000011/0001626431-20-000011-index.htm
2020-02-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000012/0001626431-20-000012-index.htm
2020-02-07	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000013/0001626431-20-000013-index.htm
2020-02-07	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000014/0001626431-20-000014-index.htm
2020-03-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000015/0001626431-20-000015-index.htm
2020-03-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000016/0001626431-20-000016-index.htm
2020-03-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000017/0001626431-20-000017-index.htm
2020-03-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000018/0001626431-20-000018-index.htm
2020-03-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000019/0001626431-20-000019-index.htm
2020-03-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000020/0001626431-20-000020-index.htm
2020-03-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000021/0001626431-20-000021-index.htm
2020-03-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000022/0001626431-20-000022-index.htm
2020-03-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000023/0001626431-20-000023-index.htm
2020-03-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000024/0001626431-20-000024-index.htm
2020-03-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000026/0001626431-20-000026-index.htm
2020-03-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000027/0001626431-20-000027-index.htm
2020-03-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000028/0001626431-20-000028-index.htm
2020-03-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000029/0001626431-20-000029-index.htm
2020-03-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000030/0001626431-20-000030-index.htm
2020-03-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000031/0001626431-20-000031-index.htm
2020-05-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000033/0001626431-20-000033-index.htm
2020-05-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000034/0001626431-20-000034-index.htm
2020-06-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000035/0001626431-20-000035-index.htm
2020-06-08	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000036/0001626431-20-000036-index.htm
2020-06-08	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000037/0001626431-20-000037-index.htm
2020-06-08	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000038/0001626431-20-000038-index.htm
2020-06-08	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000039/0001626431-20-000039-index.htm
2020-06-08	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000040/0001626431-20-000040-index.htm
2020-06-08	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000041/0001626431-20-000041-index.htm
2020-06-08	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000042/0001626431-20-000042-index.htm
2020-06-08	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000043/0001626431-20-000043-index.htm
2020-06-08	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000044/0001626431-20-000044-index.htm
2020-06-08	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000045/0001626431-20-000045-index.htm
2020-06-08	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000046/0001626431-20-000046-index.htm
2020-06-08	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000047/0001626431-20-000047-index.htm
2020-06-12	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000048/0001626431-20-000048-index.htm
2020-06-12	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000049/0001626431-20-000049-index.htm
2020-06-12	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000050/0001626431-20-000050-index.htm
2020-06-12	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000051/0001626431-20-000051-index.htm
2020-06-12	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000052/0001626431-20-000052-index.htm
2020-06-12	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000162643120000053/0001626431-20-000053-index.htm
2020-07-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000176086220000001/0001760862-20-000001-index.htm
2020-08-05	3	Initial statement of beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000002/0001819285-20-000002-index.htm
2020-08-05	3/A	Initial statement of beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000004/0001819285-20-000004-index.htm
2020-08-07	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000006/0001819285-20-000006-index.htm
2020-08-07	5	Annual statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000007/0001819285-20-000007-index.htm
2020-08-07	5	Annual statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000008/0001819285-20-000008-index.htm
2020-08-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000009/0001819285-20-000009-index.htm
2020-08-26	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000010/0001819285-20-000010-index.htm
2020-09-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000011/0001819285-20-000011-index.htm
2020-09-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000012/0001819285-20-000012-index.htm
2020-09-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000013/0001819285-20-000013-index.htm
2020-09-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000014/0001819285-20-000014-index.htm
2020-09-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000015/0001819285-20-000015-index.htm
2020-09-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000016/0001819285-20-000016-index.htm
2020-09-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000017/0001819285-20-000017-index.htm
2020-09-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000018/0001819285-20-000018-index.htm
2020-09-08	4/A	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000020/0001819285-20-000020-index.htm
2020-09-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000021/0001819285-20-000021-index.htm
2020-09-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000022/0001819285-20-000022-index.htm
2020-09-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000023/0001819285-20-000023-index.htm
2020-09-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000024/0001819285-20-000024-index.htm
2020-09-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000025/0001819285-20-000025-index.htm
2020-09-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000026/0001819285-20-000026-index.htm
2020-09-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000027/0001819285-20-000027-index.htm
2020-09-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000028/0001819285-20-000028-index.htm
2020-09-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000029/0001819285-20-000029-index.htm
2020-09-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000030/0001819285-20-000030-index.htm
2020-09-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000031/0001819285-20-000031-index.htm
2020-09-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000032/0001819285-20-000032-index.htm
2020-09-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000033/0001819285-20-000033-index.htm
2020-09-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000034/0001819285-20-000034-index.htm
2020-09-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000035/0001819285-20-000035-index.htm
2020-09-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000036/0001819285-20-000036-index.htm
2020-09-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000037/0001819285-20-000037-index.htm
2020-09-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000038/0001819285-20-000038-index.htm
2020-09-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000039/0001819285-20-000039-index.htm
2020-09-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000040/0001819285-20-000040-index.htm
2020-09-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000042/0001819285-20-000042-index.htm
2020-09-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000043/0001819285-20-000043-index.htm
2020-09-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000044/0001819285-20-000044-index.htm
2020-09-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000045/0001819285-20-000045-index.htm
2020-09-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000046/0001819285-20-000046-index.htm
2020-10-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000047/0001819285-20-000047-index.htm
2020-11-06	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000048/0001819285-20-000048-index.htm
2020-11-06	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/789019/000181928520000049/0001819285-20-000049-index.htm
2020-05-19	EFFECT	Notice of Effectiveness	https://www.sec.gov/Archives/edgar/data/789019/999999999520001202/9999999995-20-001202-index.htm

Microsoft Corporation (MSFT) Insider Transactions:

Here you will find a list of insider trading activities (stock purchases, sales, and option exercises) reported by insiders of Microsoft Corporation (MSFT). Company insiders might sell their shares for any number of reasons, but they buy them for only one: they think the price will rise.
Insider Ownership: 6%
Institutional Ownership: 7184%

Transaction Date	Insider Name	Insider Title	Type	Shares Number	Shares Price	Total Transaction	Shares Held After Transaction	Link
2020-11-05	Satya Nadella	Chief Executive Officer	Sell	52,250.00	222.52	11,626,664.78	0.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000049/0001819285-20-000049-index.htm
2019-08-29	PADMASREE WARRIOR	Director	Buy	369.00			10,097.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000081/0001626431-19-000081-index.htm
2020-09-10	Christopher C Capossela	EVP, Chief Marketing Officer	Sell	4,500.00	205.92	926,640.00	101,443.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000038/0001819285-20-000038-index.htm
2019-12-03	PADMASREE WARRIOR	Director	Buy	335.00			10,432.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000136/0001626431-19-000136-index.htm
2020-09-09	Christopher C Capossela	EVP, Chief Marketing Officer	Sell	5,000.00	213.00	1,065,000.00	105,943.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000038/0001819285-20-000038-index.htm
2020-01-31	PADMASREE WARRIOR	Director	Buy	293.00			10,725.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000011/0001626431-20-000011-index.htm
2020-09-14	Christopher C Capossela	EVP, Chief Marketing Officer	Buy	10,310.00			109,253.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000039/0001819285-20-000039-index.htm
2020-06-04	PADMASREE WARRIOR	Director	Buy	273.00			10,998.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000047/0001626431-20-000047-index.htm
2020-09-09	Christopher C Capossela	EVP, Chief Marketing Officer	Sell	8,000.00	211.96	1,695,680.00	110,943.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000038/0001819285-20-000038-index.htm
2019-09-04	Satya Nadella	Chief Executive Officer	Sell	10,253.00	137.54	1,410,196.59	1,114,086.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000096/0001626431-19-000096-index.htm
2019-11-07	Christopher C Capossela	EVP, Chief Marketing Officer	Sell	7,500.00	144.77	1,085,737.50	111,444.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000120/0001626431-19-000120-index.htm
2020-09-04	PADMASREE WARRIOR	Director	Buy	233.00			11,231.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000031/0001819285-20-000031-index.htm
2019-09-04	Satya Nadella	Chief Executive Officer	Sell	89,584.00	137.16	12,287,126.44	1,124,339.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000096/0001626431-19-000096-index.htm
2020-09-09	Christopher C Capossela	EVP, Chief Marketing Officer	Sell	4,000.00	210.01	840,040.00	118,943.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000038/0001819285-20-000038-index.htm
2019-11-06	Christopher C Capossela	EVP, Chief Marketing Officer	Sell	2,500.00	144.01	360,033.25	118,944.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000120/0001626431-19-000120-index.htm
2019-09-10	Christopher C Capossela	EVP, Chief Marketing Officer	Sell	9,000.00	135.58	1,220,217.30	119,579.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000099/0001626431-19-000099-index.htm
2019-09-18	Satya Nadella	Chief Executive Officer	Buy	90,672.00			1,204,758.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000114/0001626431-19-000114-index.htm
2019-11-05	Christopher C Capossela	EVP, Chief Marketing Officer	Sell	2,500.00	144.75	361,875.00	121,444.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000119/0001626431-19-000119-index.htm
2019-08-13	Christopher C Capossela	EVP, Chief Marketing Officer	Sell	7,000.00	138.15	967,050.00	122,817.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000067/0001626431-19-000067-index.htm
2020-09-09	Christopher C Capossela	EVP, Chief Marketing Officer	Sell	6,000.00	207.55	1,245,300.00	122,943.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000038/0001819285-20-000038-index.htm
2019-11-04	Christopher C Capossela	EVP, Chief Marketing Officer	Sell	2,500.00	144.42	361,050.00	123,944.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000119/0001626431-19-000119-index.htm
2019-10-30	Christopher C Capossela	EVP, Chief Marketing Officer	Sell	2,500.00	144.66	361,641.75	126,444.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000118/0001626431-19-000118-index.htm
2019-09-06	Christopher C Capossela	EVP, Chief Marketing Officer	Sell	6,000.00	140.10	840,600.00	128,579.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000097/0001626431-19-000097-index.htm
2019-10-30	Christopher C Capossela	EVP, Chief Marketing Officer	Sell	5,000.00	143.69	718,436.50	128,944.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000118/0001626431-19-000118-index.htm
2019-08-08	Christopher C Capossela	EVP, Chief Marketing Officer	Sell	3,500.00	138.00	483,006.30	129,817.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000066/0001626431-19-000066-index.htm
2019-08-01	Christopher C Capossela	EVP, Chief Marketing Officer	Sell	3,372.00	138.06	465,542.37	133,317.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000065/0001626431-19-000065-index.htm
2019-10-29	Christopher C Capossela	EVP, Chief Marketing Officer	Sell	2,500.00	142.89	357,212.75	133,944.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000118/0001626431-19-000118-index.htm
2019-09-05	Christopher C Capossela	EVP, Chief Marketing Officer	Sell	12,500.00	139.84	1,748,016.25	134,579.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000097/0001626431-19-000097-index.htm
2019-09-03	Satya Nadella	Chief Executive Officer	Buy	256,523.00			1,346,121.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000090/0001626431-19-000090-index.htm
2020-03-03	Satya Nadella	Chief Executive Officer	Sell	200.00	174.72	34,943.00	1,349,105.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000021/0001626431-20-000021-index.htm
2020-03-03	Satya Nadella	Chief Executive Officer	Sell	2,400.00	173.84	417,207.12	1,349,305.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000021/0001626431-20-000021-index.htm
2020-03-03	Satya Nadella	Chief Executive Officer	Sell	11,556.00	172.81	1,996,972.71	1,351,705.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000021/0001626431-20-000021-index.htm
2020-09-01	Satya Nadella	Chief Executive Officer	Sell	83,572.00	2,261,327.00	188,983,620,044.00	1,359,318.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000016/0001819285-20-000016-index.htm
2020-03-03	Satya Nadella	Chief Executive Officer	Sell	29,264.00	171.96	5,032,257.92	1,363,261.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000021/0001626431-20-000021-index.htm
2019-09-18	Christopher C Capossela	EVP, Chief Marketing Officer	Buy	16,865.00			136,444.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000108/0001626431-19-000108-index.htm
2020-03-03	Satya Nadella	Chief Executive Officer	Sell	38,655.00	171.03	6,611,311.54	1,392,525.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000021/0001626431-20-000021-index.htm
2020-09-15	Satya Nadella	Chief Executive Officer	Buy	33,255.00			1,392,573.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000044/0001819285-20-000044-index.htm
2020-03-03	Satya Nadella	Chief Executive Officer	Sell	38,389.00	170.05	6,527,934.28	1,431,180.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000021/0001626431-20-000021-index.htm
2020-03-03	Satya Nadella	Chief Executive Officer	Sell	36,465.00	168.89	6,158,741.59	1,469,569.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000021/0001626431-20-000021-index.htm
2019-09-05	Christopher C Capossela	EVP, Chief Marketing Officer	Sell	12,500.00	139.36	1,741,937.50	147,079.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000093/0001626431-19-000093-index.htm
2020-03-03	Satya Nadella	Chief Executive Officer	Sell	26,428.00	168.07	4,441,814.74	1,506,034.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000021/0001626431-20-000021-index.htm
2020-03-03	Emma N Walmsley	Director	Sell	54.00	164.58	8,887.12	151.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000023/0001626431-20-000023-index.htm
2019-09-03	Margaret L Johnson	EVP, Business Development	Buy	85,509.00			152,160.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000088/0001626431-19-000088-index.htm
2020-03-03	Satya Nadella	Chief Executive Officer	Sell	11,158.00	166.95	1,862,821.41	1,532,462.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000021/0001626431-20-000021-index.htm
2020-03-03	Satya Nadella	Chief Executive Officer	Sell	21,519.00	165.95	3,571,056.53	1,543,620.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000021/0001626431-20-000021-index.htm
2020-08-31	Satya Nadella	Chief Executive Officer	Buy	215,783.00			1,553,551.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000016/0001819285-20-000016-index.htm
2020-03-03	Satya Nadella	Chief Executive Officer	Sell	32,941.00	164.97	5,434,240.53	1,565,139.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000021/0001626431-20-000021-index.htm
2020-03-03	Satya Nadella	Chief Executive Officer	Sell	24,888.00	164.04	4,082,627.52	1,598,080.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000021/0001626431-20-000021-index.htm
2020-08-31	Christopher C Capossela	EVP, Chief Marketing Officer	Buy	66,894.00			161,315.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000011/0001819285-20-000011-index.htm
2020-03-03	Satya Nadella	Chief Executive Officer	Sell	6,311.00	163.06	1,029,067.24	1,622,968.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000021/0001626431-20-000021-index.htm
2020-08-17	Kathleen T Hogan	EVP, Human Resources	Sell	30,871.00	209.90	6,479,764.25	176.32	https://www.sec.gov/Archives/edgar/data/789019/000181928520000009/0001819285-20-000009-index.htm
2019-09-03	Christopher C Capossela	EVP, Chief Marketing Officer	Buy	73,538.00			196,355.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000083/0001626431-19-000083-index.htm
2019-09-10	Kathleen T Hogan	EVP, Human Resources	Sell	40,000.00	135.25	5,409,972.00	198,042.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000098/0001626431-19-000098-index.htm
2020-02-06	Satya Nadella	Chief Executive Officer	Buy	900,000.00			2,000,258.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000013/0001626431-20-000013-index.htm
2019-06-10	Kathleen T Hogan	EVP, Human Resources	Sell	15,947.00	133.17	2,123,654.02	202,518.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000055/0001626431-19-000055-index.htm
2019-09-18	Kathleen T Hogan	EVP, Human Resources	Buy	16,321.00			214,363.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000111/0001626431-19-000111-index.htm
2020-09-14	Kathleen T Hogan	EVP, Human Resources	Buy	12,748.00			219,942.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000045/0001819285-20-000045-index.htm
2020-08-31	Kathleen T Hogan	EVP, Human Resources	Buy	60,421.00			236,742.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000013/0001819285-20-000013-index.htm
2020-05-01	Margaret L Johnson	EVP, Business Development	Sell	35,000.00	176.08	6,162,800.00	256,170.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000034/0001626431-20-000034-index.htm
2019-09-03	Kathleen T Hogan	EVP, Human Resources	Buy	71,828.00			274,177.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000089/0001626431-19-000089-index.htm
2019-05-28	ARNE M SORENSON	Director	Buy	396.00			2,823.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000052/0001626431-19-000052-index.htm
2019-12-05	Margaret L Johnson	EVP, Business Development	Sell	35,000.00	150.01	5,250,462.00	282,727.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000138/0001626431-19-000138-index.htm
2020-01-31	Emma N Walmsley	Director	Buy	293.00			293.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000010/0001626431-20-000010-index.htm
2020-06-08	Emma N Walmsley	Director	Sell	49.00	186.05	9,116.51	293.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000046/0001626431-20-000046-index.htm
2019-08-29	ARNE M SORENSON	Director	Buy	369.00			3,192.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000078/0001626431-19-000078-index.htm
2019-12-03	ARNE M SORENSON	Director	Buy	335.00			3,527.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000133/0001626431-19-000133-index.htm
2020-01-31	ARNE M SORENSON	Director	Buy	293.00			3,820.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000007/0001626431-20-000007-index.htm
2019-08-29	Hugh F Johnston	Director	Buy	369.00			3,899.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000071/0001626431-19-000071-index.htm
2019-05-28	CHARLES W SCHARF	Director	Buy	396.00			39,573.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000049/0001626431-19-000049-index.htm
2019-08-29	CHARLES W SCHARF	Director	Buy	369.00			39,942.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000077/0001626431-19-000077-index.htm
2019-12-03	CHARLES W SCHARF	Director	Buy	335.00			40,277.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000132/0001626431-19-000132-index.htm
2020-01-31	CHARLES W SCHARF	Director	Buy	293.00			40,570.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000006/0001626431-20-000006-index.htm
2020-06-04	CHARLES W SCHARF	Director	Buy	273.00			40,843.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000042/0001626431-20-000042-index.htm
2020-06-04	ARNE M SORENSON	Director	Buy	273.00			4,093.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000043/0001626431-20-000043-index.htm
2020-09-04	CHARLES W SCHARF	Director	Buy	233.00			41,076.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000026/0001819285-20-000026-index.htm
2020-09-08	Emma N Walmsley	Director	Sell	42.00	206.51	8,673.42	414.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000030/0001819285-20-000030-index.htm
2019-12-03	Hugh F Johnston	Director	Buy	335.00			4,234.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000126/0001626431-19-000126-index.htm
2020-06-04	Emma N Walmsley	Director	Buy	273.00			424.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000046/0001626431-20-000046-index.htm
2020-09-04	ARNE M SORENSON	Director	Buy	233.00			4,326.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000027/0001819285-20-000027-index.htm
2019-09-04	Amy Hood	EVP, Chief Financial Officer	Sell	123,769.00	137.26	16,988,656.71	433,940.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000095/0001626431-19-000095-index.htm
2020-01-31	Hugh F Johnston	Director	Buy	293.00			4,527.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000002/0001626431-20-000002-index.htm
2020-09-03	Amy Hood	EVP, Chief Financial Officer	Sell	80,000.00	218.14	17,451,200.00	452,720.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000018/0001819285-20-000018-index.htm
2019-09-18	Amy Hood	EVP & Chief Financial Officer	Buy	40,621.00			474,561.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000112/0001626431-19-000112-index.htm
2020-06-04	Hugh F Johnston	Director	Buy	273.00			4,800.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000037/0001626431-20-000037-index.htm
2020-09-14	Amy Hood	EVP & Chief Financial Officer	Buy	32,147.00			484,867.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000042/0001819285-20-000042-index.htm
2020-09-04	Emma N Walmsley	Director	Buy	233.00			526.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000030/0001819285-20-000030-index.htm
2019-08-29	HELMUT PANKE	Director	Buy	369.00			54,076.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000074/0001626431-19-000074-index.htm
2019-12-03	HELMUT PANKE	Director	Buy	335.00			54,300.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000129/0001626431-19-000129-index.htm
2019-09-04	FRANK H BROD	Chief Accounting Officer	Sell	4,000.00	137.17	548,680.00	54,306.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000092/0001626431-19-000092-index.htm
2020-08-25	JEAN PHILIPPE COURTOIS	Executive Vice President	Sell	15,014.00	213.59	3,206,771.20	545,484.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000010/0001819285-20-000010-index.htm
2020-08-06	JEAN PHILIPPE COURTOIS	Executive Vice President	Sell	15,140.00	215.00	3,255,100.00	560,498.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000006/0001819285-20-000006-index.htm
2020-05-01	FRANK H BROD	Chief Accounting Officer	Sell	3,000.00	176.94	530,811.00	57,136.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000033/0001626431-20-000033-index.htm
2020-02-04	JEAN PHILIPPE COURTOIS	Executive Vice President	Sell	18,000.00	179.55	3,231,810.00	582,510.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000012/0001626431-20-000012-index.htm
2020-08-31	Alice L. Jolla	Chief Accounting Officer	Buy	2,934.00			58,488.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000015/0001819285-20-000015-index.htm
2019-09-05	JEAN PHILIPPE COURTOIS	Executive Vice President	Sell	11,779.00	140.00	1,649,060.00	597,727.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000094/0001626431-19-000094-index.htm
2020-08-31	Amy Hood	EVP, Chief Financial Officer	Buy	133,786.00			598,855.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000014/0001819285-20-000014-index.htm
2019-10-28	JEAN PHILIPPE COURTOIS	Executive Vice President	Sell	11,345.00	145.06	1,645,677.34	600,510.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000117/0001626431-19-000117-index.htm
2020-03-03	FRANK H BROD	Chief Accounting Officer	Sell	5,000.00	173.80	869,000.00	60,136.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000015/0001626431-20-000015-index.htm
2020-08-31	Alice L. Jolla	Chief Accounting Officer	Buy	1,774.00			60,262.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000015/0001819285-20-000015-index.htm
2019-10-25	JEAN PHILIPPE COURTOIS	Executive Vice President	Sell	13,074.00	141.00	1,843,474.53	611,855.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000117/0001626431-19-000117-index.htm
2020-09-14	JEAN PHILIPPE COURTOIS	Executive Vice President	Buy	22,170.00			612,273.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000040/0001819285-20-000040-index.htm
2019-09-03	JEAN PHILIPPE COURTOIS	Executive Vice President	Buy	128,262.00			613,428.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000084/0001626431-19-000084-index.htm
2019-09-18	Margaret L Johnson	EVP, Bus Dev	Buy	18,135.00			62,423.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000113/0001626431-19-000113-index.htm
2019-09-18	JEAN PHILIPPE COURTOIS	Executive Vice President	Buy	27,202.00			624,929.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000109/0001626431-19-000109-index.htm
2019-09-18	FRANK H BROD	Chief Accounting Officer	Buy	9,318.00			63,624.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000107/0001626431-19-000107-index.htm
2019-09-03	Amy Hood	EVP, Chief Financial Officer	Buy	159,044.00			638,015.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000087/0001626431-19-000087-index.htm
2019-07-29	FRANK H BROD	Chief Accounting Officer	Sell	4,000.00	141.05	564,216.00	64,152.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000064/0001626431-19-000064-index.htm
2020-08-31	JEAN PHILIPPE COURTOIS	Executive Vice President	Buy	107,892.00			653,376.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000012/0001819285-20-000012-index.htm
2019-09-18	FRANK H BROD	Chief Accounting Officer	Buy	6,656.00			70,280.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000107/0001626431-19-000107-index.htm
2020-11-05	BRADFORD L SMITH	President	Sell	64,957.00	223.05	14,488,957.65	713,482.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000048/0001819285-20-000048-index.htm
2019-05-28	JOHN W STANTON	Director	Buy	396.00			73,586.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000050/0001626431-19-000050-index.htm
2019-08-29	JOHN W STANTON	Director	Buy	369.00			73,955.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000079/0001626431-19-000079-index.htm
2019-12-03	JOHN W STANTON	Director	Buy	335.00			74,290.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000134/0001626431-19-000134-index.htm
2020-01-31	JOHN W STANTON	Director	Buy	293.00			74,583.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000008/0001626431-20-000008-index.htm
2020-06-04	JOHN W STANTON	Director	Buy	273.00			74,856.00	https://www.sec.gov/Archives/edgar/data/789019/000162643120000044/0001626431-20-000044-index.htm
2020-09-04	JOHN W STANTON	Director	Buy	233.00			75,089.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000028/0001819285-20-000028-index.htm
2020-11-05	BRADFORD L SMITH	President	Sell	135,043.00	222.35	30,026,513.96	778,439.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000048/0001819285-20-000048-index.htm
2019-09-18	BRADFORD L SMITH	President/Chief Legal Officer	Buy	33,368.00			859,028.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000115/0001626431-19-000115-index.htm
2019-09-03	BRADFORD L SMITH	President	Buy	140,233.00			894,764.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000091/0001626431-19-000091-index.htm
2020-09-14	BRADFORD L SMITH	President/Chief Legal Officer	Buy	27,935.00			913,482.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000043/0001819285-20-000043-index.htm
2020-08-31	BRADFORD L SMITH	President	Buy	117,962.00			955,482.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000017/0001819285-20-000017-index.htm
2019-05-28	PADMASREE WARRIOR	Director	Buy	396.00			9,728.00	https://www.sec.gov/Archives/edgar/data/789019/000162643119000051/0001626431-19-000051-index.htm
2020-09-10	Christopher C Capossela	EVP, Chief Marketing Officer	Sell	2,500.00	208.56	521,387.50	98,943.00	https://www.sec.gov/Archives/edgar/data/789019/000181928520000038/0001819285-20-000038-index.htm

Microsoft Corporation

(NASDAQ:MSFT)