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
2025-07-03	230	267.92	CALL	0	4	276.72	TRUE	0	0
2025-07-03	240	0	CALL	0	0	266.84	TRUE	0	0
2025-07-03	245	0	CALL	0	0	259.59	TRUE	0	0
2025-07-03	250	241.08	CALL	0	3	252.49	TRUE	0	0
2025-07-03	255	0	CALL	0	0	243.24	TRUE	0	0
2025-07-03	260	0	CALL	0	0	236.46	TRUE	0	0
2025-07-03	265	0	CALL	0	0	229.8	TRUE	0	0
2025-07-03	270	0	CALL	0	0	223.28	TRUE	0	0
2025-07-03	275	220.96	CALL	1	0	293.4	TRUE	220.96	0
2025-07-03	280	0	CALL	0	0	214.64	TRUE	0	0
2025-07-03	285	0	CALL	0	0	208.39	TRUE	0	0
2025-07-03	290	0	CALL	0	0	200.33	TRUE	0	0
2025-07-03	295	0	CALL	0	0	197.98	TRUE	0	0
2025-07-03	300	191.14	CALL	0	1	192	TRUE	0	0
2025-07-03	305	0	CALL	0	0	186.12	TRUE	0	0
2025-07-03	310	170.8	CALL	0	1	178.64	TRUE	0	0
2025-07-03	315	0	CALL	0	0	172.98	TRUE	0	0
2025-07-03	320	179.15	CALL	0	0	167.4	TRUE	0	0
2025-07-03	325	154.14	CALL	0	1	161.9	TRUE	0	0
2025-07-03	330	168.07	CALL	0	1	156.48	TRUE	0	0
2025-07-03	335	0	CALL	0	0	154.1	TRUE	0	0
2025-07-03	340	0	CALL	0	0	148.77	TRUE	0	0
2025-07-03	345	0	CALL	0	0	143.51	TRUE	0	0
2025-07-03	350	147.87	CALL	7	2047	179.84	TRUE	147.87	0
2025-07-03	352.5	0	CALL	0	0	128.33	TRUE	0	0
2025-07-03	355	122.17	CALL	0	2	134.45	TRUE	0	0
2025-07-03	357.5	0	CALL	0	0	125.03	TRUE	0	0
2025-07-03	360	116.39	CALL	0	1398	129.35	TRUE	0	0
2025-07-03	362.5	0	CALL	0	0	118.56	TRUE	0	0
2025-07-03	365	112.31	CALL	0	2	123.13	TRUE	0	0
2025-07-03	367.5	0	CALL	0	0	112.11	TRUE	0	0
2025-07-03	370	93.1	CALL	0	1	118.19	TRUE	0	0
2025-07-03	372.5	0	CALL	0	0	109.03	TRUE	0	0
2025-07-03	375	121.28	CALL	1	11	101.85	TRUE	121.28	0
2025-07-03	377.5	0	CALL	0	0	104.36	TRUE	0	0
2025-07-03	380	112.69	CALL	0	8	110.63	TRUE	0	0
2025-07-03	382.5	0	CALL	0	0	98.2	TRUE	0	0
2025-07-03	385	111.02	CALL	7	10	145.51	TRUE	-0.28	-0
2025-07-03	387.5	0	CALL	0	0	96.55	TRUE	0	0
2025-07-03	390	105.42	CALL	0	9	100.99	TRUE	0	0
2025-07-03	392.5	0	CALL	0	0	91.99	TRUE	0	0
2025-07-03	395	102.88	CALL	45	17	126.57	TRUE	-0.03	-0
2025-07-03	397.5	0	CALL	0	0	90.93	TRUE	0	0
2025-07-03	400	96.14	CALL	23	41	59.28	TRUE	-1.96	-0.02
2025-07-03	405	90.84	CALL	0	8	90.15	TRUE	0	0
2025-07-03	407.5	0	CALL	0	0	88.52	TRUE	0	0
2025-07-03	410	87.65	CALL	1	4054	106.17	TRUE	87.65	0
2025-07-03	412.5	0	CALL	0	0	85.78	TRUE	0	0
2025-07-03	415	81.15	CALL	10	22	50.38	TRUE	-2.35	-0.03
2025-07-03	417.5	0	CALL	0	0	79.05	TRUE	0	0
2025-07-03	420	76.09	CALL	8	16	103.78	TRUE	1.39	0.02
2025-07-03	422.5	0	CALL	0	0	73.71	TRUE	0	0
2025-07-03	425	73.3	CALL	0	87	64.39	TRUE	0	0
2025-07-03	427.5	0	CALL	0	0	68.44	TRUE	0	0
2025-07-03	430	66.82	CALL	71	102	71.14	TRUE	-1.33	-0.02
2025-07-03	432.5	63.81	CALL	24	0	54.22	TRUE	63.81	0
2025-07-03	435	62.48	CALL	0	258	68.3	TRUE	0	0
2025-07-03	437.5	58.58	CALL	25	0	84.26	TRUE	-1.97	-0.03
2025-07-03	440	56.91	CALL	17	171	63.15	TRUE	0.61	0.01
2025-07-03	442.5	53.9	CALL	5	1	49.42	TRUE	53.9	0
2025-07-03	445	49.85	CALL	2	37	56.41	TRUE	-3.1	-0.06
2025-07-03	447.5	50.92	CALL	1	15	73.42	TRUE	50.92	0
2025-07-03	450	46.89	CALL	17	189	53.1	TRUE	-1.36	-0.03
2025-07-03	452.5	43.2	CALL	33	8	66.97	TRUE	-2.5	-0.05
2025-07-03	455	40.89	CALL	7	211	64.94	TRUE	-1.63	-0.04
2025-07-03	457.5	37.55	CALL	3	69	61.58	TRUE	0.61	0.02
2025-07-03	460	35.98	CALL	52	460	59.05	TRUE	-3.92	-0.1
2025-07-03	462.5	33.55	CALL	10	29	56.08	TRUE	-0.15	-0
2025-07-03	465	31.36	CALL	25	193	29.41	TRUE	-2.33	-0.07
2025-07-03	467.5	28.2	CALL	9	102	50.07	TRUE	-1.85	-0.06
2025-07-03	470	25.25	CALL	137	736	47.03	TRUE	-3.15	-0.11
2025-07-03	472.5	23.56	CALL	43	166	37.16	TRUE	-1.79	-0.07
2025-07-03	475	21.42	CALL	110	561	22.22	TRUE	-1.87	-0.08
2025-07-03	477.5	18.15	CALL	81	508	27.77	TRUE	-3.03	-0.14
2025-07-03	480	16.87	CALL	323	1688	23.01	TRUE	-2.01	-0.11
2025-07-03	482.5	13.71	CALL	79	762	10.8	TRUE	-2.27	-0.14
2025-07-03	485	12.09	CALL	296	1582	19.31	TRUE	-2.11	-0.15
2025-07-03	487.5	9.96	CALL	141	765	18.7	TRUE	-1.64	-0.14
2025-07-03	490	8	CALL	957	16281	17.09	TRUE	-1.35	-0.14
2025-07-03	492.5	5.95	CALL	785	1101	16.59	TRUE	-1.7	-0.22
2025-07-03	495	4.24	CALL	4285	2469	15.63	TRUE	-1.41	-0.25
2025-07-03	497.5	2.93	CALL	4238	1354	15.3	FALSE	-1.27	-0.3
2025-07-03	500	1.95	CALL	8703	5629	15.2	FALSE	-1.05	-0.35
2025-07-03	502.5	1.3	CALL	3584	1002	15.5	FALSE	-0.9	-0.41
2025-07-03	505	0.82	CALL	7989	3875	15.64	FALSE	-0.59	-0.42
2025-07-03	507.5	0.51	CALL	815	453	15.88	FALSE	-0.44	-0.46
2025-07-03	510	0.38	CALL	8354	3615	16.68	FALSE	-0.23	-0.38
2025-07-03	512.5	0.26	CALL	2022	315	17.62	FALSE	-0.18	-0.41
2025-07-03	515	0.18	CALL	655	572	18.29	FALSE	-0.09	-0.33
2025-07-03	517.5	0.12	CALL	142	97	18.81	FALSE	-0.07	-0.37
2025-07-03	520	0.08	CALL	647	665	19.32	FALSE	-0.06	-0.43
2025-07-03	522.5	0.05	CALL	239	87	19.64	FALSE	-0.04	-0.44
2025-07-03	525	0.05	CALL	488	391	21.2	FALSE	-0.03	-0.38
2025-07-03	527.5	0.04	CALL	4	7	22.1	FALSE	0	0
2025-07-03	530	0.06	CALL	299	714	24.83	FALSE	0.01	0.2
2025-07-03	532.5	0.02	CALL	5	1	23.15	FALSE	-0.02	-0.5
2025-07-03	535	0.03	CALL	15	28	25.63	FALSE	0.01	0.5
2025-07-03	537.5	0.01	CALL	1	2	24.13	FALSE	0.01	0
2025-07-03	540	0.01	CALL	13	35	25.39	FALSE	0.01	0
2025-07-03	542.5	0	CALL	0	0	37.27	FALSE	0	0
2025-07-03	545	0.02	CALL	0	397	36.74	FALSE	0	0
2025-07-03	550	0.01	CALL	170	20	30.31	FALSE	0.01	0
2025-07-03	555	0.01	CALL	2	2	32.71	FALSE	0.01	0
2025-07-03	560	0	CALL	0	0	33.07	FALSE	0	0
2025-07-03	565	0	CALL	0	0	56.15	FALSE	0	0
2025-07-03	570	0.01	CALL	0	2	61.89	FALSE	0	0
2025-07-03	575	0.06	CALL	5	0	50.08	FALSE	0.06	0
2025-07-03	580	0	CALL	0	0	56.57	FALSE	0	0
2025-07-03	585	0	CALL	0	0	71.3	FALSE	0	0
2025-07-03	590	0	CALL	0	0	71.2	FALSE	0	0
2025-07-03	595	0	CALL	0	0	75.29	FALSE	0	0
2025-07-03	600	0.02	CALL	2	0	56.11	FALSE	0.02	0
2025-07-03	605	0	CALL	0	0	79.77	FALSE	0	0
2025-07-03	610	0	CALL	0	0	80.31	FALSE	0	0
2025-07-03	615	0	CALL	0	0	55.92	FALSE	0	0
2025-07-03	620	0	CALL	0	0	57.85	FALSE	0	0
2025-07-03	625	0	CALL	0	0	59.76	FALSE	0	0
2025-07-03	630	0	CALL	0	0	61.65	FALSE	0	0
2025-07-03	635	0	CALL	0	0	63.52	FALSE	0	0
2025-07-03	640	0	CALL	0	0	65.37	FALSE	0	0
2025-07-03	645	0	CALL	0	0	67.2	FALSE	0	0
2025-07-03	650	0	CALL	0	0	69.02	FALSE	0	0
2025-07-03	230	0.01	PUT	1	0	199.01	FALSE	0.01	0
2025-07-03	240	0.01	PUT	2	0	188.48	FALSE	0.01	0
2025-07-03	245	0	PUT	0	0	174.51	FALSE	0	0
2025-07-03	250	0	PUT	0	0	169.73	FALSE	0	0
2025-07-03	255	0	PUT	0	0	214.41	FALSE	0	0
2025-07-03	260	0	PUT	0	0	208.58	FALSE	0	0
2025-07-03	265	0	PUT	0	0	233.83	FALSE	0	0
2025-07-03	270	0	PUT	0	0	222.35	FALSE	0	0
2025-07-03	275	0	PUT	0	0	206.14	FALSE	0	0
2025-07-03	280	0.03	PUT	0	5	210.19	FALSE	0	0
2025-07-03	285	0	PUT	0	0	204.27	FALSE	0	0
2025-07-03	290	0.04	PUT	0	71	198.44	FALSE	0	0
2025-07-03	295	0	PUT	0	0	183.58	FALSE	0	0
2025-07-03	300	0.01	PUT	0	17	126.47	FALSE	0	0
2025-07-03	305	0	PUT	0	0	177.02	FALSE	0	0
2025-07-03	310	0.05	PUT	0	2	155.54	FALSE	0	0
2025-07-03	315	0.05	PUT	0	2	150.68	FALSE	0	0
2025-07-03	320	0.03	PUT	0	50	147.98	FALSE	0	0
2025-07-03	325	0.01	PUT	0	23	160.05	FALSE	0	0
2025-07-03	330	0	PUT	0	0	154.87	FALSE	0	0
2025-07-03	335	0.02	PUT	0	2	149.76	FALSE	0	0
2025-07-03	340	0.02	PUT	0	4	127.38	FALSE	0	0
2025-07-03	345	0	PUT	0	0	141.79	FALSE	0	0
2025-07-03	350	0.01	PUT	0	2279	89.56	FALSE	0	0
2025-07-03	352.5	0	PUT	0	0	138.88	FALSE	0	0
2025-07-03	355	0.01	PUT	0	58	114.11	FALSE	0	0
2025-07-03	357.5	0	PUT	0	0	133.84	FALSE	0	0
2025-07-03	360	0.01	PUT	0	1455	82.75	FALSE	0	0
2025-07-03	362.5	0	PUT	0	0	128.86	FALSE	0	0
2025-07-03	365	0.11	PUT	0	24	120.35	FALSE	0	0
2025-07-03	367.5	0	PUT	0	0	122.39	FALSE	0	0
2025-07-03	370	0.01	PUT	0	149	88.41	FALSE	0	0
2025-07-03	372.5	0	PUT	0	0	117.56	FALSE	0	0
2025-07-03	375	0.01	PUT	13	76	76.89	FALSE	0.01	0
2025-07-03	377.5	0	PUT	0	0	111.26	FALSE	0	0
2025-07-03	380	0.01	PUT	0	400	92.97	FALSE	0	0
2025-07-03	382.5	0	PUT	0	0	106.57	FALSE	0	0
2025-07-03	385	0.03	PUT	0	56	99	FALSE	0	0
2025-07-03	387.5	0.01	PUT	2	0	68.49	FALSE	0.01	0
2025-07-03	390	0.01	PUT	16	246	66.83	FALSE	0	0
2025-07-03	392.5	0	PUT	0	0	101.57	FALSE	0	0
2025-07-03	395	0.01	PUT	13	63	63.55	FALSE	0	0
2025-07-03	397.5	0	PUT	0	0	95.67	FALSE	0	0
2025-07-03	400	0.01	PUT	435	335	60.3	FALSE	-0.01	-0.5
2025-07-03	405	0.02	PUT	0	118	59.13	FALSE	0	0
2025-07-03	407.5	0	PUT	0	0	82.62	FALSE	0	0
2025-07-03	410	0.05	PUT	15	4210	62.89	FALSE	0.03	1.5
2025-07-03	412.5	0	PUT	0	0	70.58	FALSE	0	0
2025-07-03	415	0.02	PUT	3	205	53.99	FALSE	-0.01	-0.33
2025-07-03	417.5	0.03	PUT	0	70	63.44	FALSE	0	0
2025-07-03	420	0.01	PUT	5	323	47.58	FALSE	-0.02	-0.67
2025-07-03	422.5	0.05	PUT	0	65	62.76	FALSE	0	0
2025-07-03	425	0.03	PUT	6	381	49.35	FALSE	-0.01	-0.25
2025-07-03	427.5	0.03	PUT	0	10	58.74	FALSE	0	0
2025-07-03	430	0.03	PUT	60	605	45.96	FALSE	-0.02	-0.4
2025-07-03	432.5	0.08	PUT	0	6	54.96	FALSE	0	0
2025-07-03	435	0.03	PUT	1	544	42.6	FALSE	-0.04	-0.57
2025-07-03	437.5	0.03	PUT	20	1	40.92	FALSE	0.03	0
2025-07-03	440	0.04	PUT	158	581	40.51	FALSE	-0.01	-0.2
2025-07-03	442.5	0.04	PUT	24	43	38.8	FALSE	-0.01	-0.2
2025-07-03	445	0.05	PUT	65	421	38.06	FALSE	-0.01	-0.17
2025-07-03	447.5	0.05	PUT	51	1	36.32	FALSE	0.05	0
2025-07-03	450	0.05	PUT	546	890	34.58	FALSE	-0.01	-0.17
2025-07-03	452.5	0.05	PUT	23	87	32.84	FALSE	-0.04	-0.44
2025-07-03	455	0.07	PUT	268	751	32.45	FALSE	-0.02	-0.22
2025-07-03	457.5	0.09	PUT	37	110	30.04	FALSE	-0.01	-0.1
2025-07-03	460	0.05	PUT	459	1108	29.12	FALSE	-0.06	-0.55
2025-07-03	462.5	0.09	PUT	56	400	28.01	FALSE	-0.04	-0.31
2025-07-03	465	0.09	PUT	337	989	26.15	FALSE	-0.05	-0.36
2025-07-03	467.5	0.11	PUT	73	344	25.03	FALSE	-0.07	-0.39
2025-07-03	470	0.12	PUT	987	1045	23.43	FALSE	-0.07	-0.37
2025-07-03	472.5	0.14	PUT	337	609	22.04	FALSE	-0.11	-0.44
2025-07-03	475	0.18	PUT	1245	1901	20.96	FALSE	-0.13	-0.42
2025-07-03	477.5	0.23	PUT	617	699	19.8	FALSE	-0.14	-0.38
2025-07-03	480	0.31	PUT	2495	2098	19.06	FALSE	-0.15	-0.33
2025-07-03	482.5	0.46	PUT	743	1073	18.17	FALSE	-0.14	-0.23
2025-07-03	485	0.66	PUT	1713	1028	17.39	FALSE	-0.13	-0.16
2025-07-03	487.5	0.98	PUT	1256	607	16.82	FALSE	-0.12	-0.11
2025-07-03	490	1.44	PUT	5509	3985	16.26	FALSE	-0.06	-0.04
2025-07-03	492.5	2.12	PUT	2333	1022	15.88	FALSE	0.03	0.01
2025-07-03	495	2.95	PUT	4432	1233	15.13	FALSE	0.05	0.02
2025-07-03	497.5	4.15	PUT	2145	617	14.81	TRUE	0.3	0.08
2025-07-03	500	5.5	PUT	1863	410	14.77	TRUE	0.5	0.1
2025-07-03	502.5	8.49	PUT	211	46	14.93	TRUE	1.61	0.23
2025-07-03	505	9.7	PUT	211	87	15.74	TRUE	1.2	0.14
2025-07-03	507.5	9.32	PUT	1	2	20.78	TRUE	-1.53	-0.14
2025-07-03	510	14.95	PUT	86	26	23.02	TRUE	2.45	0.2
2025-07-03	512.5	15.09	PUT	1	1	21.48	TRUE	0.17	0.01
2025-07-03	515	16.3	PUT	10	0	19.14	TRUE	-2.85	-0.15
2025-07-03	517.5	0	PUT	0	0	24.12	TRUE	0	0
2025-07-03	520	30	PUT	0	0	27.92	TRUE	0	0
2025-07-03	522.5	0	PUT	0	0	43.87	TRUE	0	0
2025-07-03	525	0	PUT	0	0	46.48	TRUE	0	0
2025-07-03	527.5	0	PUT	0	0	25.53	TRUE	0	0
2025-07-03	530	0	PUT	0	0	27.17	TRUE	0	0
2025-07-03	532.5	0	PUT	0	0	28.79	TRUE	0	0
2025-07-03	535	41	PUT	0	0	31.84	TRUE	0	0
2025-07-03	537.5	0	PUT	0	0	37.63	TRUE	0	0
2025-07-03	540	53.68	PUT	0	0	33.54	TRUE	0	0
2025-07-03	542.5	0	PUT	0	0	42.4	TRUE	0	0
2025-07-03	545	58.66	PUT	0	0	65.72	TRUE	0	0
2025-07-03	550	0	PUT	0	0	70.18	TRUE	0	0
2025-07-03	555	86.28	PUT	0	0	74.53	TRUE	0	0
2025-07-03	560	87.29	PUT	0	0	47.49	TRUE	0	0
2025-07-03	565	97.52	PUT	0	0	48.4	TRUE	0	0
2025-07-03	570	0	PUT	0	0	87	TRUE	0	0
2025-07-03	575	0	PUT	0	0	57.87	TRUE	0	0
2025-07-03	580	0	PUT	0	0	94.91	TRUE	0	0
2025-07-03	585	87.25	PUT	2	0	65.03	TRUE	87.25	0
2025-07-03	590	0	PUT	0	0	102.52	TRUE	0	0
2025-07-03	595	0	PUT	0	0	67.31	TRUE	0	0
2025-07-03	600	0	PUT	0	0	69.99	TRUE	0	0
2025-07-03	605	0	PUT	0	0	72.64	TRUE	0	0
2025-07-03	610	0	PUT	0	0	117.01	TRUE	0	0
2025-07-03	615	0	PUT	0	0	120.49	TRUE	0	0
2025-07-03	620	0	PUT	0	0	123.92	TRUE	0	0
2025-07-03	625	0	PUT	0	0	127.3	TRUE	0	0
2025-07-03	630	0	PUT	0	0	93.67	TRUE	0	0
2025-07-03	635	0	PUT	0	0	84.74	TRUE	0	0
2025-07-03	640	0	PUT	0	0	137.17	TRUE	0	0
2025-07-03	645	0	PUT	0	0	100.16	TRUE	0	0
2025-07-03	650	0	PUT	0	0	143.54	TRUE	0	0
2025-07-11	230	264.87	CALL	0	1	175.22	TRUE	0	0
2025-07-11	240	253.7	CALL	0	4	178.54	TRUE	0	0
2025-07-11	245	248.55	CALL	0	21	162.02	TRUE	0	0
2025-07-11	250	0	CALL	0	0	159.98	TRUE	0	0
2025-07-11	255	0	CALL	0	0	154.09	TRUE	0	0
2025-07-11	260	0	CALL	0	0	140.44	TRUE	0	0
2025-07-11	265	0	CALL	0	0	146.42	TRUE	0	0
2025-07-11	270	0	CALL	0	0	153.09	TRUE	0	0
2025-07-11	275	0	CALL	0	0	147.83	TRUE	0	0
2025-07-11	280	0	CALL	0	0	134.79	TRUE	0	0
2025-07-11	285	0	CALL	0	0	130.67	TRUE	0	0
2025-07-11	290	0	CALL	0	0	120.3	TRUE	0	0
2025-07-11	295	0	CALL	0	0	123.72	TRUE	0	0
2025-07-11	300	0	CALL	0	0	119.8	TRUE	0	0
2025-07-11	305	0	CALL	0	0	115.95	TRUE	0	0
2025-07-11	310	0	CALL	0	0	113.15	TRUE	0	0
2025-07-11	315	0	CALL	0	0	109.41	TRUE	0	0
2025-07-11	320	176.9	CALL	0	1	106.66	TRUE	0	0
2025-07-11	325	0	CALL	0	0	102.11	TRUE	0	0
2025-07-11	330	0	CALL	0	0	100.31	TRUE	0	0
2025-07-11	335	0	CALL	0	0	98.38	TRUE	0	0
2025-07-11	340	0	CALL	0	0	93.28	TRUE	0	0
2025-07-11	345	0	CALL	0	0	94.21	TRUE	0	0
2025-07-11	350	144.35	CALL	0	2876	88.71	TRUE	0	0
2025-07-11	352.5	0	CALL	0	0	104.72	TRUE	0	0
2025-07-11	355	124.27	CALL	0	3	88.55	TRUE	0	0
2025-07-11	357.5	0	CALL	0	0	78.04	TRUE	0	0
2025-07-11	360	0	CALL	0	0	82	TRUE	0	0
2025-07-11	362.5	0	CALL	0	0	73.85	TRUE	0	0
2025-07-11	365	113.11	CALL	0	7	81.22	TRUE	0	0
2025-07-11	367.5	0	CALL	0	0	72.55	TRUE	0	0
2025-07-11	370	111.49	CALL	0	2	77.92	TRUE	0	0
2025-07-11	372.5	0	CALL	0	0	59.39	TRUE	0	0
2025-07-11	375	0	CALL	0	0	75.76	TRUE	0	0
2025-07-11	377.5	0	CALL	0	0	76.6	TRUE	0	0
2025-07-11	380	117.51	CALL	9	4	81.46	TRUE	117.51	0
2025-07-11	382.5	0	CALL	0	0	68.73	TRUE	0	0
2025-07-11	385	112.4	CALL	0	14	69.31	TRUE	0	0
2025-07-11	387.5	0	CALL	0	0	62.48	TRUE	0	0
2025-07-11	390	108.58	CALL	3	10	86.15	TRUE	0.56	0.01
2025-07-11	392.5	0	CALL	0	0	66.41	TRUE	0	0
2025-07-11	395	103.8	CALL	0	6	62.01	TRUE	0	0
2025-07-11	397.5	0	CALL	0	0	58.88	TRUE	0	0
2025-07-11	400	98.15	CALL	3	41	74.84	TRUE	98.15	0
2025-07-11	405	91.15	CALL	4	41	68.86	TRUE	-2.41	-0.03
2025-07-11	410	86.43	CALL	1	5	72.82	TRUE	86.43	0
2025-07-11	415	81.15	CALL	1	16	69.16	TRUE	-2.67	-0.03
2025-07-11	420	76.43	CALL	26	37	65.52	TRUE	-2.22	-0.03
2025-07-11	425	73.88	CALL	4	19	45.17	TRUE	73.88	0
2025-07-11	430	68.7	CALL	2	42	34.43	TRUE	0.43	0.01
2025-07-11	435	63.88	CALL	27	114	40.28	TRUE	0.91	0.01
2025-07-11	440	56	CALL	6	58	47.77	TRUE	-2.7	-0.05
2025-07-11	445	51.58	CALL	4	37	24.85	TRUE	51.58	0
2025-07-11	450	46.48	CALL	35	100	44.7	TRUE	0.96	0.02
2025-07-11	455	43.71	CALL	17	107	28.7	TRUE	0.15	0
2025-07-11	457.5	25	CALL	0	2	29.05	TRUE	0	0
2025-07-11	460	37.35	CALL	17	149	27.91	TRUE	-1.01	-0.03
2025-07-11	462.5	36.67	CALL	0	2	27.8	TRUE	0	0
2025-07-11	465	31.83	CALL	22	393	19.9	TRUE	-2.01	-0.06
2025-07-11	467.5	31.45	CALL	13	7	31.93	TRUE	31.45	0
2025-07-11	470	27.32	CALL	28	828	21.39	TRUE	-2.65	-0.09
2025-07-11	472.5	26.4	CALL	18	33	18.21	TRUE	-0.35	-0.01
2025-07-11	475	22.07	CALL	50	602	20.52	TRUE	-2.33	-0.1
2025-07-11	477.5	20.25	CALL	17	185	18.9	TRUE	-1.88	-0.09
2025-07-11	480	18	CALL	62	767	18.26	TRUE	-1.95	-0.1
2025-07-11	482.5	15.05	CALL	16	83	14.38	TRUE	-2.43	-0.14
2025-07-11	485	13.95	CALL	50	591	17.94	TRUE	-1.85	-0.12
2025-07-11	487.5	11.87	CALL	45	250	17.1	TRUE	-1.82	-0.13
2025-07-11	490	9.95	CALL	169	1223	16.47	TRUE	-1.72	-0.15
2025-07-11	492.5	7.7	CALL	84	393	15.97	TRUE	-2.23	-0.22
2025-07-11	495	6.63	CALL	561	1770	15.57	TRUE	-1.54	-0.19
2025-07-11	497.5	5.25	CALL	1213	243	15.24	FALSE	-1.25	-0.19
2025-07-11	500	4.05	CALL	1072	1154	14.92	FALSE	-1.3	-0.24
2025-07-11	502.5	3.06	CALL	645	871	14.69	FALSE	-0.89	-0.23
2025-07-11	505	2.27	CALL	729	903	14.54	FALSE	-0.94	-0.29
2025-07-11	507.5	1.49	CALL	283	135	14.41	FALSE	-0.96	-0.39
2025-07-11	510	1.18	CALL	1136	1521	14.4	FALSE	-0.64	-0.35
2025-07-11	512.5	0.83	CALL	582	718	14.39	FALSE	-0.47	-0.36
2025-07-11	515	0.53	CALL	201	940	14.5	FALSE	-0.45	-0.46
2025-07-11	517.5	0.4	CALL	46	63	14.51	FALSE	-0.3	-0.43
2025-07-11	520	0.32	CALL	1379	543	15.07	FALSE	-0.2	-0.38
2025-07-11	522.5	0.22	CALL	55	18	15.16	FALSE	-0.17	-0.44
2025-07-11	525	0.17	CALL	891	1099	15.59	FALSE	-0.09	-0.35
2025-07-11	530	0.11	CALL	226	109	16.59	FALSE	-0.05	-0.31
2025-07-11	535	0.05	CALL	6	61	16.73	FALSE	-0.05	-0.5
2025-07-11	540	0.04	CALL	13	36	18.05	FALSE	-0.03	-0.43
2025-07-11	545	0.04	CALL	2	22	19.78	FALSE	0.01	0.33
2025-07-11	550	0.04	CALL	7	5	21.48	FALSE	0.04	0
2025-07-11	555	0.04	CALL	0	1	26.03	FALSE	0	0
2025-07-11	560	0.04	CALL	0	1	30.55	FALSE	0	0
2025-07-11	565	0	CALL	0	0	32.67	FALSE	0	0
2025-07-11	570	0	CALL	0	0	31.7	FALSE	0	0
2025-07-11	575	0.01	CALL	0	20	32.63	FALSE	0	0
2025-07-11	580	0.01	CALL	15	1	27.27	FALSE	0.01	0
2025-07-11	585	0	CALL	0	0	39.29	FALSE	0	0
2025-07-11	590	0	CALL	0	0	40.26	FALSE	0	0
2025-07-11	595	0	CALL	0	0	43.18	FALSE	0	0
2025-07-11	600	0.03	CALL	0	0	44.42	FALSE	0	0
2025-07-11	605	0.01	CALL	5	0	33.93	FALSE	0.01	0
2025-07-11	610	0	CALL	0	0	43.55	FALSE	0	0
2025-07-11	615	0	CALL	0	0	48.26	FALSE	0	0
2025-07-11	620	0	CALL	0	0	49.83	FALSE	0	0
2025-07-11	625	0	CALL	0	0	51.38	FALSE	0	0
2025-07-11	630	0	CALL	0	0	52.92	FALSE	0	0
2025-07-11	635	0	CALL	0	0	54.43	FALSE	0	0
2025-07-11	640	0	CALL	0	0	55.93	FALSE	0	0
2025-07-11	645	0	CALL	0	0	60.72	FALSE	0	0
2025-07-11	650	0	CALL	0	0	58.87	FALSE	0	0
2025-07-11	230	0	PUT	0	0	158.49	FALSE	0	0
2025-07-11	240	0	PUT	0	0	154.56	FALSE	0	0
2025-07-11	245	0	PUT	0	0	146.33	FALSE	0	0
2025-07-11	250	0	PUT	0	0	146.5	FALSE	0	0
2025-07-11	255	0	PUT	0	0	138.62	FALSE	0	0
2025-07-11	260	0	PUT	0	0	138.74	FALSE	0	0
2025-07-11	265	0	PUT	0	0	125.34	FALSE	0	0
2025-07-11	270	0	PUT	0	0	127.58	FALSE	0	0
2025-07-11	275	0	PUT	0	0	124.03	FALSE	0	0
2025-07-11	280	0	PUT	0	0	116.77	FALSE	0	0
2025-07-11	285	0	PUT	0	0	113.43	FALSE	0	0
2025-07-11	290	0	PUT	0	0	113.74	FALSE	0	0
2025-07-11	295	0	PUT	0	0	110.42	FALSE	0	0
2025-07-11	300	0.01	PUT	0	6	107.15	FALSE	0	0
2025-07-11	305	0.05	PUT	0	3	107.03	FALSE	0	0
2025-07-11	310	0.05	PUT	0	2	97.98	FALSE	0	0
2025-07-11	315	0	PUT	0	0	94.93	FALSE	0	0
2025-07-11	320	0.04	PUT	0	53	94.56	FALSE	0	0
2025-07-11	325	0.03	PUT	0	11	88.96	FALSE	0	0
2025-07-11	330	0	PUT	0	0	86.03	FALSE	0	0
2025-07-11	335	0.05	PUT	0	50	75.47	FALSE	0	0
2025-07-11	340	0.1	PUT	0	32	82.96	FALSE	0	0
2025-07-11	345	0.1	PUT	0	5	77.84	FALSE	0	0
2025-07-11	350	0.01	PUT	0	2896	76.33	FALSE	0	0
2025-07-11	352.5	0	PUT	0	0	74	FALSE	0	0
2025-07-11	355	0.05	PUT	0	23	76.67	FALSE	0	0
2025-07-11	357.5	0	PUT	0	0	71.25	FALSE	0	0
2025-07-11	360	0.04	PUT	0	23	69.57	FALSE	0	0
2025-07-11	362.5	0	PUT	0	0	68.53	FALSE	0	0
2025-07-11	365	0.15	PUT	0	12	70.31	FALSE	0	0
2025-07-11	367.5	0	PUT	0	0	66.13	FALSE	0	0
2025-07-11	370	0.08	PUT	0	23	62.28	FALSE	0	0
2025-07-11	372.5	0	PUT	0	0	63.46	FALSE	0	0
2025-07-11	375	0.03	PUT	7	45	52.65	FALSE	-0.05	-0.63
2025-07-11	377.5	0	PUT	0	0	61.08	FALSE	0	0
2025-07-11	380	0.04	PUT	9	960	51.8	FALSE	0	0
2025-07-11	382.5	0.05	PUT	1	0	51.8	FALSE	0.05	0
2025-07-11	385	0.04	PUT	0	34	55.26	FALSE	0	0
2025-07-11	387.5	0.06	PUT	1	0	50.42	FALSE	0.06	0
2025-07-11	390	0.05	PUT	11	81	48.29	FALSE	-0.01	-0.17
2025-07-11	392.5	0	PUT	0	0	53.73	FALSE	0	0
2025-07-11	395	0.06	PUT	23	147	46.88	FALSE	-0.01	-0.14
2025-07-11	397.5	0	PUT	0	0	51.37	FALSE	0	0
2025-07-11	400	0.09	PUT	325	1640	46.64	FALSE	0.01	0.13
2025-07-11	405	0.07	PUT	11	111	42.97	FALSE	0.07	0
2025-07-11	410	0.1	PUT	11	193	42.39	FALSE	0.01	0.11
2025-07-11	415	0.1	PUT	4	172	40	FALSE	-0.01	-0.09
2025-07-11	420	0.12	PUT	11	122	38.5	FALSE	-0.01	-0.08
2025-07-11	425	0.13	PUT	17	364	37.01	FALSE	0.13	0
2025-07-11	430	0.16	PUT	25	773	35.05	FALSE	-0.02	-0.11
2025-07-11	435	0.18	PUT	19	534	33.14	FALSE	-0.03	-0.14
2025-07-11	440	0.23	PUT	94	726	31.38	FALSE	-0.02	-0.08
2025-07-11	445	0.29	PUT	16	189	29.47	FALSE	-0.01	-0.03
2025-07-11	450	0.27	PUT	91	1201	27.44	FALSE	-0.07	-0.21
2025-07-11	455	0.36	PUT	28	875	26.15	FALSE	-0.07	-0.16
2025-07-11	457.5	0.37	PUT	25	40	24.92	FALSE	-0.14	-0.27
2025-07-11	460	0.47	PUT	393	648	24.2	FALSE	-0.05	-0.1
2025-07-11	462.5	0.51	PUT	62	102	23.38	FALSE	-0.08	-0.14
2025-07-11	465	0.54	PUT	132	533	22.52	FALSE	-0.1	-0.16
2025-07-11	467.5	0.67	PUT	34	174	21.77	FALSE	-0.03	-0.04
2025-07-11	470	0.72	PUT	219	540	20.98	FALSE	-0.08	-0.1
2025-07-11	472.5	0.84	PUT	175	119	20.22	FALSE	-0.08	-0.09
2025-07-11	475	1.15	PUT	552	2002	19.49	FALSE	0.06	0.06
2025-07-11	477.5	1.33	PUT	205	267	18.8	FALSE	0.06	0.05
2025-07-11	480	1.41	PUT	1439	1295	18.1	FALSE	-0.08	-0.05
2025-07-11	482.5	2.09	PUT	157	263	17.52	FALSE	0.26	0.14
2025-07-11	485	2.07	PUT	247	281	16.8	FALSE	0.02	0.01
2025-07-11	487.5	2.72	PUT	287	226	16.35	FALSE	0.01	0
2025-07-11	490	3.21	PUT	624	450	15.91	FALSE	0.16	0.05
2025-07-11	492.5	3.95	PUT	195	198	15.41	FALSE	0.25	0.07
2025-07-11	495	4.75	PUT	573	305	14.66	FALSE	0.15	0.03
2025-07-11	497.5	5.9	PUT	688	153	14.39	TRUE	0.3	0.05
2025-07-11	500	8.08	PUT	574	191	14.36	TRUE	1.28	0.19
2025-07-11	502.5	9.84	PUT	20	15	14.08	TRUE	0.39	0.04
2025-07-11	505	10.85	PUT	6	32	14	TRUE	0.31	0.03
2025-07-11	507.5	13.35	PUT	5	7	13.97	TRUE	0.05	0
2025-07-11	510	14.7	PUT	0	4	14.8	TRUE	0	0
2025-07-11	512.5	0	PUT	0	0	14.94	TRUE	0	0
2025-07-11	515	20.55	PUT	4	0	21.26	TRUE	20.55	0
2025-07-11	517.5	21	PUT	2	0	24.03	TRUE	21	0
2025-07-11	520	0	PUT	0	0	15.24	TRUE	0	0
2025-07-11	522.5	0	PUT	0	0	15.81	TRUE	0	0
2025-07-11	525	0	PUT	0	0	29.04	TRUE	0	0
2025-07-11	530	0	PUT	0	0	22.22	TRUE	0	0
2025-07-11	535	0	PUT	0	0	33.96	TRUE	0	0
2025-07-11	540	0	PUT	0	0	34.2	TRUE	0	0
2025-07-11	545	47.5	PUT	1	0	40.53	TRUE	47.5	0
2025-07-11	550	0	PUT	0	0	32.31	TRUE	0	0
2025-07-11	555	0	PUT	0	0	30.76	TRUE	0	0
2025-07-11	560	0	PUT	0	0	44.95	TRUE	0	0
2025-07-11	565	0	PUT	0	0	50.9	TRUE	0	0
2025-07-11	570	0	PUT	0	0	53.42	TRUE	0	0
2025-07-11	575	0	PUT	0	0	55.55	TRUE	0	0
2025-07-11	580	0	PUT	0	0	39.3	TRUE	0	0
2025-07-11	585	0	PUT	0	0	59.97	TRUE	0	0
2025-07-11	590	0	PUT	0	0	63.41	TRUE	0	0
2025-07-11	595	0	PUT	0	0	64.97	TRUE	0	0
2025-07-11	600	0	PUT	0	0	67.61	TRUE	0	0
2025-07-11	605	0	PUT	0	0	66.07	TRUE	0	0
2025-07-11	610	0	PUT	0	0	72.04	TRUE	0	0
2025-07-11	615	0	PUT	0	0	74.61	TRUE	0	0
2025-07-11	620	0	PUT	0	0	76.34	TRUE	0	0
2025-07-11	625	0	PUT	0	0	78.86	TRUE	0	0
2025-07-11	630	0	PUT	0	0	78.76	TRUE	0	0
2025-07-11	635	0	PUT	0	0	83	TRUE	0	0
2025-07-11	640	0	PUT	0	0	85.03	TRUE	0	0
2025-07-11	645	0	PUT	0	0	85.68	TRUE	0	0
2025-07-11	650	0	PUT	0	0	87.17	TRUE	0	0
2025-07-18	180	318.11	CALL	1	5	232.87	TRUE	318.11	0
2025-07-18	185	278.55	CALL	0	1	172.05	TRUE	0	0
2025-07-18	190	307.19	CALL	4	2	198.44	TRUE	307.19	0
2025-07-18	195	0	CALL	0	1	168.28	TRUE	0	0
2025-07-18	200	264.17	CALL	0	3	173.3	TRUE	0	0
2025-07-18	205	292.23	CALL	8	0	184.02	TRUE	292.23	0
2025-07-18	210	287.25	CALL	8	1	179.64	TRUE	287.25	0
2025-07-18	215	0	CALL	0	0	151.95	TRUE	0	0
2025-07-18	220	277.25	CALL	4	11	170.1	TRUE	277.25	0
2025-07-18	225	0	CALL	0	0	141.67	TRUE	0	0
2025-07-18	230	244.4	CALL	0	28	141.28	TRUE	0	0
2025-07-18	235	262.32	CALL	4	1	158.37	TRUE	262.32	0
2025-07-18	240	251.4	CALL	0	92	134.12	TRUE	0	0
2025-07-18	245	0	CALL	0	0	130.08	TRUE	0	0
2025-07-18	250	229.61	CALL	0	22	127.25	TRUE	0	0
2025-07-18	255	207.4	CALL	0	1	135.4	TRUE	0	0
2025-07-18	260	218.56	CALL	0	9	119.56	TRUE	0	0
2025-07-18	265	195.95	CALL	0	7	116.9	TRUE	0	0
2025-07-18	270	210.5	CALL	0	106	114.26	TRUE	0	0
2025-07-18	275	187.62	CALL	0	10	110.66	TRUE	0	0
2025-07-18	280	213.9	CALL	0	16	118.58	TRUE	0	0
2025-07-18	285	174.68	CALL	0	1	105.55	TRUE	0	0
2025-07-18	290	208.5	CALL	0	103	100.25	TRUE	0	0
2025-07-18	295	0	CALL	0	0	102.08	TRUE	0	0
2025-07-18	300	181.46	CALL	0	368	99.51	TRUE	0	0
2025-07-18	305	176.24	CALL	0	2	96.25	TRUE	0	0
2025-07-18	310	171.5	CALL	0	86	95.09	TRUE	0	0
2025-07-18	315	145.95	CALL	0	2	91.26	TRUE	0	0
2025-07-18	320	168.09	CALL	0	79	79.92	TRUE	0	0
2025-07-18	325	153.82	CALL	0	115	77.91	TRUE	0	0
2025-07-18	330	149.18	CALL	0	59	64.16	TRUE	0	0
2025-07-18	335	128.64	CALL	0	107	77.05	TRUE	0	0
2025-07-18	340	154.22	CALL	0	79	78.51	TRUE	0	0
2025-07-18	345	136.8	CALL	0	451	63.88	TRUE	0	0
2025-07-18	350	150.15	CALL	24	3331	74.75	TRUE	150.15	0
2025-07-18	352.5	0	CALL	0	0	71.3	TRUE	0	0
2025-07-18	355	139.9	CALL	0	199	69.89	TRUE	0	0
2025-07-18	357.5	0	CALL	0	0	69.01	TRUE	0	0
2025-07-18	360	136.71	CALL	5	493	54.42	TRUE	1.78	0.01
2025-07-18	362.5	0	CALL	0	0	65.72	TRUE	0	0
2025-07-18	365	115.49	CALL	0	739	67.17	TRUE	0	0
2025-07-18	367.5	0	CALL	0	0	64.45	TRUE	0	0
2025-07-18	370	127.69	CALL	2	562	70.7	TRUE	-0.69	-0.01
2025-07-18	372.5	0	CALL	0	0	63.46	TRUE	0	0
2025-07-18	375	121.27	CALL	2	829	80.11	TRUE	1.44	0.01
2025-07-18	377.5	0	CALL	0	0	59.48	TRUE	0	0
2025-07-18	380	120.25	CALL	2	1124	56.79	TRUE	4.19	0.04
2025-07-18	382.5	0	CALL	0	0	58.05	TRUE	0	0
2025-07-18	385	112.19	CALL	3	505	55.33	TRUE	-0.73	-0.01
2025-07-18	387.5	0	CALL	0	0	56.51	TRUE	0	0
2025-07-18	390	107.8	CALL	22	1252	60.62	TRUE	-0.67	-0.01
2025-07-18	392.5	0	CALL	0	0	52.39	TRUE	0	0
2025-07-18	395	105.41	CALL	4	1244	55.1	TRUE	5.18	0.05
2025-07-18	397.5	0	CALL	0	0	43.47	TRUE	0	0
2025-07-18	400	96.35	CALL	17	1999	48.89	TRUE	-1.6	-0.02
2025-07-18	405	91.25	CALL	3	831	58.96	TRUE	-2.54	-0.03
2025-07-18	410	85.72	CALL	8	2498	46.03	TRUE	-3.78	-0.04
2025-07-18	415	81.95	CALL	21	2309	35.66	TRUE	-2.22	-0.03
2025-07-18	420	77.3	CALL	54	8350	39.16	TRUE	-1.65	-0.02
2025-07-18	425	72.5	CALL	18	2016	38.92	TRUE	-1.49	-0.02
2025-07-18	430	66.68	CALL	20	5070	36.88	TRUE	-2.63	-0.04
2025-07-18	435	61.98	CALL	23	4580	39.31	TRUE	-2.3	-0.04
2025-07-18	440	57.02	CALL	59	4077	33.67	TRUE	-2.25	-0.04
2025-07-18	445	52.29	CALL	155	1772	26.93	TRUE	-2.55	-0.05
2025-07-18	450	46.99	CALL	71	6889	20.59	TRUE	-2.41	-0.05
2025-07-18	455	42.4	CALL	124	2263	23.17	TRUE	-2.28	-0.05
2025-07-18	457.5	42.64	CALL	0	8	26.53	TRUE	0	0
2025-07-18	460	36.84	CALL	128	2897	23.33	TRUE	-2.81	-0.07
2025-07-18	462.5	37.26	CALL	0	40	22.61	TRUE	0	0
2025-07-18	465	33.47	CALL	70	3076	24.19	TRUE	-1.2	-0.03
2025-07-18	467.5	30.43	CALL	4	29	20.25	TRUE	-2.07	-0.06
2025-07-18	470	27.8	CALL	183	8166	22.15	TRUE	-2.95	-0.1
2025-07-18	472.5	26.21	CALL	14	57	20.8	TRUE	-1.44	-0.05
2025-07-18	475	23.23	CALL	345	5324	17.45	TRUE	-2.92	-0.11
2025-07-18	477.5	21.7	CALL	6	91	19.42	TRUE	-1.87	-0.08
2025-07-18	480	18.1	CALL	236	8689	19.31	TRUE	-3.63	-0.17
2025-07-18	482.5	17.6	CALL	26	249	18.71	TRUE	-2	-0.1
2025-07-18	485	15.45	CALL	387	5220	17.82	TRUE	-1.92	-0.11
2025-07-18	487.5	13.36	CALL	193	231	17.58	TRUE	-2.07	-0.13
2025-07-18	490	11.93	CALL	447	6662	17.4	TRUE	-1.45	-0.11
2025-07-18	492.5	10.21	CALL	92	600	16.68	TRUE	-1.59	-0.13
2025-07-18	495	8.54	CALL	2642	5164	16.31	TRUE	-1.44	-0.14
2025-07-18	500	5.95	CALL	6538	13475	15.89	FALSE	-1.1	-0.16
2025-07-18	505	3.94	CALL	1140	6502	15.57	FALSE	-1.06	-0.21
2025-07-18	510	2.45	CALL	3417	26024	15.26	FALSE	-0.8	-0.25
2025-07-18	515	1.32	CALL	915	2664	15.13	FALSE	-0.67	-0.34
2025-07-18	520	0.85	CALL	431	7080	15.12	FALSE	-0.37	-0.3
2025-07-18	525	0.51	CALL	59	1152	15.4	FALSE	-0.25	-0.33
2025-07-18	530	0.28	CALL	1093	323	15.72	FALSE	-0.19	-0.4
2025-07-18	535	0.19	CALL	60	1567	16.18	FALSE	-0.1	-0.34
2025-07-18	540	0.14	CALL	74	541	16.66	FALSE	-0.04	-0.22
2025-07-18	545	0.08	CALL	0	159	17.25	FALSE	0	0
2025-07-18	550	0.07	CALL	15	87	18.4	FALSE	0	0
2025-07-18	555	0.05	CALL	1	20	19.04	FALSE	0	0
2025-07-18	560	0.03	CALL	167	1495	19.28	FALSE	0	0
2025-07-18	565	0	CALL	0	0	20.17	FALSE	0	0
2025-07-18	570	0.02	CALL	0	2	20.38	FALSE	0	0
2025-07-18	575	0	CALL	0	0	21.55	FALSE	0	0
2025-07-18	580	0.01	CALL	1	232	21.9	FALSE	0.01	0
2025-07-18	600	0.01	CALL	20	740	26.22	FALSE	0.01	0
2025-07-18	605	0	CALL	0	0	27.27	FALSE	0	0
2025-07-18	610	0	CALL	0	0	28.3	FALSE	0	0
2025-07-18	615	0	CALL	0	0	29.33	FALSE	0	0
2025-07-18	620	0.01	CALL	9	257	30.34	FALSE	0.01	0
2025-07-18	625	0	CALL	0	0	29.7	FALSE	0	0
2025-07-18	630	0	CALL	0	0	30.65	FALSE	0	0
2025-07-18	635	0	CALL	0	0	31.58	FALSE	0	0
2025-07-18	640	0.01	CALL	0	84	32.51	FALSE	0	0
2025-07-18	645	0	CALL	0	0	33.43	FALSE	0	0
2025-07-18	650	0	CALL	0	0	34.33	FALSE	0	0
2025-07-18	660	0.01	CALL	0	309	36.12	FALSE	0	0
2025-07-18	180	0	PUT	0	51	123.82	FALSE	0	0
2025-07-18	185	0.01	PUT	2	20	126.59	FALSE	0.01	0
2025-07-18	190	0	PUT	0	10	117.44	FALSE	0	0
2025-07-18	195	0.01	PUT	2	10	120.08	FALSE	0.01	0
2025-07-18	200	0.01	PUT	4	238	116.95	FALSE	0.01	0
2025-07-18	205	0.01	PUT	4	5	113.9	FALSE	0.01	0
2025-07-18	210	0.01	PUT	4	39	110.93	FALSE	0.01	0
2025-07-18	215	0.01	PUT	6	185	108.02	FALSE	0.01	0
2025-07-18	220	0.03	PUT	0	456	100.14	FALSE	0	0
2025-07-18	225	0.01	PUT	2	7	102.4	FALSE	0.01	0
2025-07-18	230	0.01	PUT	2	147	99.68	FALSE	0.01	0
2025-07-18	235	0.03	PUT	0	131	97.03	FALSE	0	0
2025-07-18	240	0.01	PUT	2	114	94.42	FALSE	0.01	0
2025-07-18	245	0.01	PUT	0	6	91.87	FALSE	0	0
2025-07-18	250	0.01	PUT	0	479	89.37	FALSE	0	0
2025-07-18	255	0.04	PUT	0	33	86.92	FALSE	0	0
2025-07-18	260	0.02	PUT	0	270	84.51	FALSE	0	0
2025-07-18	265	0.02	PUT	0	441	82.15	FALSE	0	0
2025-07-18	270	0.04	PUT	0	361	79.83	FALSE	0	0
2025-07-18	275	0.04	PUT	0	67	77.55	FALSE	0	0
2025-07-18	280	0.01	PUT	0	421	75.31	FALSE	0	0
2025-07-18	285	0.02	PUT	0	90	75.46	FALSE	0	0
2025-07-18	290	0.01	PUT	0	424	73.24	FALSE	0	0
2025-07-18	295	0.05	PUT	0	190	68.82	FALSE	0	0
2025-07-18	300	0.01	PUT	0	2299	68.89	FALSE	0	0
2025-07-18	305	0.04	PUT	0	317	68.37	FALSE	0	0
2025-07-18	310	0.02	PUT	0	1996	67.52	FALSE	0	0
2025-07-18	315	0.04	PUT	0	327	65.38	FALSE	0	0
2025-07-18	320	0.03	PUT	7	862	64.3	FALSE	0.03	0
2025-07-18	325	0.03	PUT	31	1180	62.19	FALSE	0	0
2025-07-18	330	0.04	PUT	0	582	61.74	FALSE	0	0
2025-07-18	335	0.03	PUT	15	1602	60.94	FALSE	0	0
2025-07-18	340	0.05	PUT	3	1728	58.83	FALSE	0.05	0
2025-07-18	345	0.04	PUT	0	1197	56.74	FALSE	0	0
2025-07-18	350	0.05	PUT	8	6257	54.68	FALSE	0	0
2025-07-18	352.5	0	PUT	0	0	55.12	FALSE	0	0
2025-07-18	355	0.05	PUT	20	1646	54.5	FALSE	0	0
2025-07-18	357.5	0.07	PUT	2	0	53.46	FALSE	0.07	0
2025-07-18	360	0.06	PUT	1	3297	53.19	FALSE	-0.01	-0.14
2025-07-18	362.5	0	PUT	0	0	52.5	FALSE	0	0
2025-07-18	365	0.08	PUT	20	2055	51.12	FALSE	0.08	0
2025-07-18	367.5	0.07	PUT	36	0	50.75	FALSE	0.07	0
2025-07-18	370	0.09	PUT	15	2889	49.71	FALSE	0	0
2025-07-18	372.5	0	PUT	0	0	49.27	FALSE	0	0
2025-07-18	375	0.1	PUT	0	4978	48.51	FALSE	0	0
2025-07-18	377.5	0	PUT	0	0	47.99	FALSE	0	0
2025-07-18	380	0.12	PUT	29	4540	47.19	FALSE	0.02	0.2
2025-07-18	382.5	0	PUT	0	0	46.38	FALSE	0	0
2025-07-18	385	0.11	PUT	2	1434	45.78	FALSE	-0.01	-0.08
2025-07-18	387.5	0.12	PUT	12	0	44.94	FALSE	0.12	0
2025-07-18	390	0.15	PUT	47	2260	44.29	FALSE	0	0
2025-07-18	392.5	0.15	PUT	12	0	43.25	FALSE	0.15	0
2025-07-18	395	0.15	PUT	10	4680	42.21	FALSE	-0.01	-0.06
2025-07-18	397.5	0	PUT	0	0	42.02	FALSE	0	0
2025-07-18	400	0.18	PUT	65	4137	41.13	FALSE	-0.01	-0.05
2025-07-18	405	0.21	PUT	4	1640	39.88	FALSE	0	0
2025-07-18	410	0.25	PUT	240	1839	38.73	FALSE	0.01	0.04
2025-07-18	415	0.27	PUT	134	1751	37.02	FALSE	0	0
2025-07-18	420	0.3	PUT	127	3481	35.45	FALSE	-0.01	-0.03
2025-07-18	425	0.34	PUT	172	2184	33.97	FALSE	-0.02	-0.06
2025-07-18	430	0.37	PUT	144	4512	32.24	FALSE	-0.02	-0.05
2025-07-18	435	0.42	PUT	35	2774	30.72	FALSE	-0.03	-0.07
2025-07-18	440	0.47	PUT	213	4699	29.08	FALSE	-0.04	-0.08
2025-07-18	445	0.56	PUT	294	5377	27.5	FALSE	-0.02	-0.03
2025-07-18	450	0.64	PUT	1111	5778	26.13	FALSE	-0.05	-0.07
2025-07-18	455	0.74	PUT	792	3594	24.53	FALSE	-0.05	-0.06
2025-07-18	457.5	0.89	PUT	20	177	23.9	FALSE	-0.01	-0.01
2025-07-18	460	0.9	PUT	327	2758	23.14	FALSE	-0.05	-0.05
2025-07-18	462.5	1.11	PUT	24	157	22.58	FALSE	0.02	0.02
2025-07-18	465	1.2	PUT	160	2194	21.89	FALSE	0.02	0.02
2025-07-18	467.5	1.26	PUT	39	527	21.17	FALSE	-0.08	-0.06
2025-07-18	470	1.47	PUT	627	4275	20.74	FALSE	-0.04	-0.03
2025-07-18	472.5	1.64	PUT	147	533	20.02	FALSE	-0.04	-0.02
2025-07-18	475	1.86	PUT	751	1731	19.37	FALSE	-0.01	-0.01
2025-07-18	477.5	2.38	PUT	58	1739	18.91	FALSE	0.2	0.09
2025-07-18	480	2.46	PUT	1639	3408	18.37	FALSE	0.01	0
2025-07-18	482.5	3.31	PUT	137	447	17.84	FALSE	0.44	0.15
2025-07-18	485	3.5	PUT	669	2312	17.37	FALSE	0.23	0.07
2025-07-18	487.5	4	PUT	82	405	16.97	FALSE	0.1	0.03
2025-07-18	490	4.65	PUT	449	1300	16.47	FALSE	0.01	0
2025-07-18	492.5	5.4	PUT	276	331	15.95	FALSE	0.3	0.06
2025-07-18	495	6.41	PUT	4730	1088	15.73	FALSE	0.41	0.07
2025-07-18	500	9.5	PUT	2123	1900	15.16	TRUE	1.4	0.17
2025-07-18	505	11.8	PUT	87	263	14.75	TRUE	0.6	0.05
2025-07-18	510	15.45	PUT	20	205	14.49	TRUE	0.9	0.06
2025-07-18	515	17.3	PUT	22	52	15.08	TRUE	-0.8	-0.04
2025-07-18	520	25.4	PUT	35	40	14.06	TRUE	1.39	0.06
2025-07-18	525	29.5	PUT	2	2	18.54	TRUE	29.5	0
2025-07-18	530	50.35	PUT	0	0	18.97	TRUE	0	0
2025-07-18	535	0	PUT	0	0	19.58	TRUE	0	0
2025-07-18	540	44.6	PUT	2	0	25.72	TRUE	44.6	0
2025-07-18	545	0	PUT	0	0	22.82	TRUE	0	0
2025-07-18	550	55.4	PUT	1	1	33.95	TRUE	2.42	0.05
2025-07-18	555	57.77	PUT	0	0	38.56	TRUE	0	0
2025-07-18	560	0	PUT	0	0	32.08	TRUE	0	0
2025-07-18	565	0	PUT	0	0	39.39	TRUE	0	0
2025-07-18	570	0	PUT	0	0	42.57	TRUE	0	0
2025-07-18	575	0	PUT	0	0	46.77	TRUE	0	0
2025-07-18	580	85.32	PUT	3	1	44.93	TRUE	2.39	0.03
2025-07-18	600	105.37	PUT	3	0	52.26	TRUE	2.41	0.02
2025-07-18	605	0	PUT	0	0	57.7	TRUE	0	0
2025-07-18	610	0	PUT	0	0	59.19	TRUE	0	0
2025-07-18	615	0	PUT	0	0	62.22	TRUE	0	0
2025-07-18	620	139.53	PUT	0	0	63.36	TRUE	0	0
2025-07-18	625	0	PUT	0	0	65.73	TRUE	0	0
2025-07-18	630	0	PUT	0	0	49.42	TRUE	0	0
2025-07-18	635	0	PUT	0	0	67.81	TRUE	0	0
2025-07-18	640	0	PUT	0	0	70.49	TRUE	0	0
2025-07-18	645	0	PUT	0	0	71.8	TRUE	0	0
2025-07-18	650	0	PUT	0	0	73.08	TRUE	0	0
2025-07-18	660	0	PUT	0	0	76.97	TRUE	0	0
2025-07-25	240	241	CALL	0	2	119.69	TRUE	0	0
2025-07-25	245	0	CALL	0	0	116.87	TRUE	0	0
2025-07-25	250	0	CALL	0	0	114.1	TRUE	0	0
2025-07-25	255	0	CALL	0	0	110.61	TRUE	0	0
2025-07-25	260	0	CALL	0	0	108.68	TRUE	0	0
2025-07-25	265	0	CALL	0	0	105.33	TRUE	0	0
2025-07-25	270	0	CALL	0	0	102.03	TRUE	0	0
2025-07-25	275	0	CALL	0	0	100.18	TRUE	0	0
2025-07-25	280	0	CALL	0	0	97.01	TRUE	0	0
2025-07-25	285	0	CALL	0	0	93.89	TRUE	0	0
2025-07-25	290	0	CALL	0	0	92.11	TRUE	0	0
2025-07-25	295	0	CALL	0	0	89.7	TRUE	0	0
2025-07-25	300	172.26	CALL	0	1	87.33	TRUE	0	0
2025-07-25	305	0	CALL	0	0	84.41	TRUE	0	0
2025-07-25	310	0	CALL	0	0	82.65	TRUE	0	0
2025-07-25	315	0	CALL	0	0	79.28	TRUE	0	0
2025-07-25	320	0	CALL	0	0	75.94	TRUE	0	0
2025-07-25	325	173.67	CALL	3	0	93.07	TRUE	173.67	0
2025-07-25	330	0	CALL	0	0	72.62	TRUE	0	0
2025-07-25	335	0	CALL	0	0	73.08	TRUE	0	0
2025-07-25	340	151.97	CALL	0	1	65.8	TRUE	0	0
2025-07-25	345	0	CALL	0	0	65.23	TRUE	0	0
2025-07-25	350	130	CALL	0	1583	63.13	TRUE	0	0
2025-07-25	355	124.47	CALL	0	0	61.06	TRUE	0	0
2025-07-25	360	133.22	CALL	0	1	56.24	TRUE	0	0
2025-07-25	365	130.1	CALL	0	4	58.82	TRUE	0	0
2025-07-25	370	114.22	CALL	0	0	54.12	TRUE	0	0
2025-07-25	375	0	CALL	0	0	52.12	TRUE	0	0
2025-07-25	380	0	CALL	0	0	50.86	TRUE	0	0
2025-07-25	385	93.52	CALL	0	5	48.52	TRUE	0	0
2025-07-25	390	104.25	CALL	0	9	47.8	TRUE	0	0
2025-07-25	395	101.78	CALL	15	5	59.81	TRUE	101.78	0
2025-07-25	400	98.86	CALL	2	8	53.35	TRUE	98.86	0
2025-07-25	405	90.36	CALL	0	17	42	TRUE	0	0
2025-07-25	410	87.38	CALL	9	13	35.55	TRUE	87.38	0
2025-07-25	415	82.18	CALL	19	36	29.64	TRUE	-0.32	-0
2025-07-25	420	77.15	CALL	8	101	26.68	TRUE	-2.83	-0.04
2025-07-25	425	76.3	CALL	5	15	35.73	TRUE	1.53	0.02
2025-07-25	430	67.7	CALL	5	55	30.64	TRUE	-2.02	-0.03
2025-07-25	435	62.73	CALL	4	29	28.74	TRUE	62.73	0
2025-07-25	440	58.1	CALL	9	67	29.27	TRUE	-0.65	-0.01
2025-07-25	445	52.4	CALL	10	30	21.23	TRUE	-2.1	-0.04
2025-07-25	450	50.91	CALL	11	83	29.43	TRUE	50.91	0
2025-07-25	455	42.85	CALL	11	147	21.01	TRUE	-1.65	-0.04
2025-07-25	460	38.2	CALL	14	93	20.78	TRUE	-2.17	-0.05
2025-07-25	465	33.65	CALL	8	81	20.42	TRUE	-3	-0.08
2025-07-25	470	30.14	CALL	16	159	22.79	TRUE	-1.16	-0.04
2025-07-25	475	24.55	CALL	28	283	18.32	TRUE	-2.45	-0.09
2025-07-25	480	19.85	CALL	81	858	19.13	TRUE	-2.73	-0.12
2025-07-25	485	17.56	CALL	27	719	18.2	TRUE	-1.19	-0.06
2025-07-25	490	13.35	CALL	62	545	17.36	TRUE	-2.15	-0.14
2025-07-25	495	10.34	CALL	156	1172	17.06	TRUE	-1.41	-0.12
2025-07-25	500	7.75	CALL	754	3583	16.76	FALSE	-1.55	-0.17
2025-07-25	505	5.15	CALL	156	1430	16.22	FALSE	-1.61	-0.24
2025-07-25	510	3.75	CALL	143	771	15.88	FALSE	-0.95	-0.2
2025-07-25	515	2.45	CALL	373	477	15.57	FALSE	-0.98	-0.29
2025-07-25	520	1.57	CALL	157	346	15.44	FALSE	-0.76	-0.33
2025-07-25	525	1.06	CALL	200	155	15.72	FALSE	-0.51	-0.32
2025-07-25	530	0.62	CALL	44	70	15.52	FALSE	-0.38	-0.38
2025-07-25	535	0.46	CALL	3	84	16.22	FALSE	-0.11	-0.19
2025-07-25	540	0.32	CALL	28	25	16.67	FALSE	-0.1	-0.24
2025-07-25	545	0.27	CALL	4	19	17.66	FALSE	-0.04	-0.13
2025-07-25	550	0.11	CALL	46	45	16.7	FALSE	-0.06	-0.35
2025-07-25	555	0.15	CALL	0	12	18.19	FALSE	0	0
2025-07-25	560	0	CALL	0	0	19.23	FALSE	0	0
2025-07-25	565	0.11	CALL	0	10	20.22	FALSE	0	0
2025-07-25	570	0	CALL	0	0	21.28	FALSE	0	0
2025-07-25	575	0	CALL	0	0	22.15	FALSE	0	0
2025-07-25	580	0.04	CALL	10	74	21.41	FALSE	0	0
2025-07-25	585	0	CALL	0	0	24.26	FALSE	0	0
2025-07-25	590	0	CALL	0	0	25.36	FALSE	0	0
2025-07-25	595	0	CALL	0	0	26.26	FALSE	0	0
2025-07-25	600	0.01	CALL	2	43	22.49	FALSE	0.01	0
2025-07-25	605	0	CALL	0	0	28.39	FALSE	0	0
2025-07-25	610	0	CALL	0	0	29.43	FALSE	0	0
2025-07-25	615	0	CALL	0	0	30.46	FALSE	0	0
2025-07-25	620	0	CALL	0	0	31.48	FALSE	0	0
2025-07-25	625	0	CALL	0	0	32.24	FALSE	0	0
2025-07-25	630	0	CALL	0	0	33.23	FALSE	0	0
2025-07-25	635	0	CALL	0	0	34.21	FALSE	0	0
2025-07-25	640	0	CALL	0	0	35.17	FALSE	0	0
2025-07-25	645	0	CALL	0	0	36.12	FALSE	0	0
2025-07-25	650	0	CALL	0	0	37.07	FALSE	0	0
2025-07-25	240	0.19	PUT	0	1	95.91	FALSE	0	0
2025-07-25	245	0	PUT	0	0	93.36	FALSE	0	0
2025-07-25	250	0	PUT	0	0	90.86	FALSE	0	0
2025-07-25	255	0	PUT	0	0	89.01	FALSE	0	0
2025-07-25	260	0	PUT	0	0	86.58	FALSE	0	0
2025-07-25	265	0	PUT	0	0	84.21	FALSE	0	0
2025-07-25	270	0	PUT	0	0	81.87	FALSE	0	0
2025-07-25	275	0.17	PUT	0	46	79.58	FALSE	0	0
2025-07-25	280	0.16	PUT	0	18	77.32	FALSE	0	0
2025-07-25	285	0.05	PUT	0	2	75.11	FALSE	0	0
2025-07-25	290	0	PUT	0	0	72.93	FALSE	0	0
2025-07-25	295	0	PUT	0	0	70.78	FALSE	0	0
2025-07-25	300	0.02	PUT	0	4	68.67	FALSE	0	0
2025-07-25	305	0	PUT	0	0	67.04	FALSE	0	0
2025-07-25	310	0	PUT	0	0	64.98	FALSE	0	0
2025-07-25	315	0	PUT	0	0	62.95	FALSE	0	0
2025-07-25	320	0	PUT	0	0	61.33	FALSE	0	0
2025-07-25	325	0.17	PUT	0	6	57.72	FALSE	0	0
2025-07-25	330	0.45	PUT	0	6	57.39	FALSE	0	0
2025-07-25	335	0	PUT	0	0	55.81	FALSE	0	0
2025-07-25	340	0	PUT	0	0	54.21	FALSE	0	0
2025-07-25	345	0	PUT	0	0	52.31	FALSE	0	0
2025-07-25	350	0.2	PUT	0	1583	50.72	FALSE	0	0
2025-07-25	355	0	PUT	0	0	48.85	FALSE	0	0
2025-07-25	360	0.3	PUT	0	10	47.27	FALSE	0	0
2025-07-25	365	0.11	PUT	10	23	45.69	FALSE	0.11	0
2025-07-25	370	0.14	PUT	0	11	44.1	FALSE	0	0
2025-07-25	375	0.14	PUT	1	15	43.3	FALSE	0.14	0
2025-07-25	380	0.07	PUT	1	21	38.28	FALSE	0.07	0
2025-07-25	385	0.2	PUT	0	14	39.31	FALSE	0	0
2025-07-25	390	0.53	PUT	0	17	37.88	FALSE	0	0
2025-07-25	395	0.21	PUT	10	50	38.07	FALSE	0.21	0
2025-07-25	400	0.25	PUT	3	411	37.13	FALSE	0.01	0.04
2025-07-25	405	0.3	PUT	0	36	34.42	FALSE	0	0
2025-07-25	410	0.33	PUT	2	37	34.85	FALSE	-0.02	-0.06
2025-07-25	415	0.26	PUT	109	78	31.78	FALSE	-0.11	-0.3
2025-07-25	420	0.37	PUT	29	81	31.65	FALSE	-0.05	-0.12
2025-07-25	425	0.41	PUT	11	73	30.26	FALSE	-0.11	-0.21
2025-07-25	430	0.59	PUT	20	225	30.24	FALSE	0.03	0.05
2025-07-25	435	0.65	PUT	3	95	28.76	FALSE	-0.13	-0.17
2025-07-25	440	0.74	PUT	63	357	27.44	FALSE	-0.09	-0.11
2025-07-25	445	0.85	PUT	9	211	26.13	FALSE	-0.07	-0.08
2025-07-25	450	0.94	PUT	533	698	24.57	FALSE	-0.21	-0.18
2025-07-25	455	1.3	PUT	447	382	24.28	FALSE	-0.02	-0.02
2025-07-25	460	1.55	PUT	89	279	23.07	FALSE	0.05	0.03
2025-07-25	465	1.94	PUT	129	758	22.15	FALSE	0.11	0.06
2025-07-25	470	2.39	PUT	91	628	21.08	FALSE	0.05	0.02
2025-07-25	475	2.85	PUT	86	357	19.7	FALSE	0.05	0.02
2025-07-25	480	3.5	PUT	260	400	18.47	FALSE	-0.15	-0.04
2025-07-25	485	4.26	PUT	121	217	17.78	FALSE	-0.24	-0.05
2025-07-25	490	6.1	PUT	365	333	17.26	FALSE	0.08	0.01
2025-07-25	495	7.63	PUT	250	263	16.08	FALSE	-0.12	-0.02
2025-07-25	500	9.96	PUT	58	43	15.58	TRUE	0.31	0.03
2025-07-25	505	12.15	PUT	9	31	15.66	TRUE	-0.05	-0
2025-07-25	510	16.26	PUT	4	40	14.9	TRUE	-1.74	-0.1
2025-07-25	515	20.3	PUT	12	49	15.06	TRUE	1.1	0.06
2025-07-25	520	24.6	PUT	90	91	14.99	TRUE	0.2	0.01
2025-07-25	525	46.58	PUT	0	1	13.51	TRUE	0	0
2025-07-25	530	50.34	PUT	0	0	17.61	TRUE	0	0
2025-07-25	535	61.77	PUT	0	0	25.97	TRUE	0	0
2025-07-25	540	70.71	PUT	0	0	27.57	TRUE	0	0
2025-07-25	545	0	PUT	0	0	28.07	TRUE	0	0
2025-07-25	550	0	PUT	0	0	31.61	TRUE	0	0
2025-07-25	555	0	PUT	0	0	33.36	TRUE	0	0
2025-07-25	560	62.65	PUT	1	1	35.25	TRUE	-1.15	-0.02
2025-07-25	565	0	PUT	0	0	37.53	TRUE	0	0
2025-07-25	570	0	PUT	0	0	39.78	TRUE	0	0
2025-07-25	575	0	PUT	0	0	40.24	TRUE	0	0
2025-07-25	580	0	PUT	0	0	42.21	TRUE	0	0
2025-07-25	585	0	PUT	0	0	43.67	TRUE	0	0
2025-07-25	590	0	PUT	0	0	46.55	TRUE	0	0
2025-07-25	595	0	PUT	0	0	47.24	TRUE	0	0
2025-07-25	600	0	PUT	0	0	49.12	TRUE	0	0
2025-07-25	605	0	PUT	0	0	50.21	TRUE	0	0
2025-07-25	610	0	PUT	0	0	53.07	TRUE	0	0
2025-07-25	615	0	PUT	0	0	54.64	TRUE	0	0
2025-07-25	620	0	PUT	0	0	56.19	TRUE	0	0
2025-07-25	625	0	PUT	0	0	57.72	TRUE	0	0
2025-07-25	630	0	PUT	0	0	43.49	TRUE	0	0
2025-07-25	635	0	PUT	0	0	60.71	TRUE	0	0
2025-07-25	640	0	PUT	0	0	61.9	TRUE	0	0
2025-07-25	645	0	PUT	0	0	63.62	TRUE	0	0
2025-07-25	650	0	PUT	0	0	64.77	TRUE	0	0
2025-08-01	240	252.15	CALL	0	1	112.43	TRUE	0	0
2025-08-01	250	244.4	CALL	0	1	105.23	TRUE	0	0
2025-08-01	260	0	CALL	0	0	100.57	TRUE	0	0
2025-08-01	270	0	CALL	0	0	96.51	TRUE	0	0
2025-08-01	280	0	CALL	0	0	89.61	TRUE	0	0
2025-08-01	285	0	CALL	0	0	86.74	TRUE	0	0
2025-08-01	290	0	CALL	0	0	84.91	TRUE	0	0
2025-08-01	295	0	CALL	0	0	84.39	TRUE	0	0
2025-08-01	300	0	CALL	0	0	81.22	TRUE	0	0
2025-08-01	305	0	CALL	0	0	80.95	TRUE	0	0
2025-08-01	310	188.5	CALL	2	13	88.17	TRUE	188.5	0
2025-08-01	315	0	CALL	0	0	76.75	TRUE	0	0
2025-08-01	320	0	CALL	0	0	75.51	TRUE	0	0
2025-08-01	325	155.58	CALL	0	4	71.27	TRUE	0	0
2025-08-01	330	0	CALL	0	0	70.1	TRUE	0	0
2025-08-01	335	0	CALL	0	0	66.97	TRUE	0	0
2025-08-01	340	0	CALL	0	0	64.54	TRUE	0	0
2025-08-01	345	0	CALL	0	0	63.38	TRUE	0	0
2025-08-01	350	133.42	CALL	0	2870	61	TRUE	0	0
2025-08-01	355	0	CALL	0	0	59.5	TRUE	0	0
2025-08-01	360	139.01	CALL	2565	4	66.25	TRUE	139.01	0
2025-08-01	365	133.61	CALL	3	7	60.85	TRUE	133.61	0
2025-08-01	370	120.95	CALL	0	0	52.88	TRUE	0	0
2025-08-01	375	0	CALL	0	0	52.78	TRUE	0	0
2025-08-01	380	0	CALL	0	0	48.43	TRUE	0	0
2025-08-01	385	108.28	CALL	0	5	49.14	TRUE	0	0
2025-08-01	390	93.38	CALL	0	3	45.9	TRUE	0	0
2025-08-01	395	99.47	CALL	0	0	46.57	TRUE	0	0
2025-08-01	400	92.67	CALL	0	175	45.35	TRUE	0	0
2025-08-01	405	85.8	CALL	0	1	42.65	TRUE	0	0
2025-08-01	410	81.05	CALL	0	10	42.1	TRUE	0	0
2025-08-01	415	85.33	CALL	12	20	38.89	TRUE	85.33	0
2025-08-01	420	78.6	CALL	15	21	36	TRUE	1.17	0.02
2025-08-01	425	66	CALL	0	15	35.37	TRUE	0	0
2025-08-01	430	72.09	CALL	3	25	36.41	TRUE	1.45	0.02
2025-08-01	435	67.72	CALL	2	246	34.24	TRUE	67.72	0
2025-08-01	440	58.89	CALL	1	17	33.57	TRUE	-0.59	-0.01
2025-08-01	445	56.96	CALL	4	53	31.49	TRUE	56.96	0
2025-08-01	450	51.91	CALL	0	65	30.51	TRUE	0	0
2025-08-01	455	47.94	CALL	2	35	29.98	TRUE	-0.26	-0.01
2025-08-01	460	43.37	CALL	2	76	29.29	TRUE	0.07	0
2025-08-01	465	39.03	CALL	7	51	31.62	TRUE	-0.46	-0.01
2025-08-01	470	35.55	CALL	6	75	28.04	TRUE	0.31	0.01
2025-08-01	475	29.99	CALL	12	98	27.73	TRUE	-1.47	-0.05
2025-08-01	480	26.27	CALL	34	361	27.03	TRUE	-1.25	-0.05
2025-08-01	485	21.96	CALL	13	140	24.96	TRUE	-2.01	-0.08
2025-08-01	490	19.02	CALL	116	698	24.96	TRUE	-1.42	-0.07
2025-08-01	495	15.61	CALL	62	399	24.65	TRUE	-2.39	-0.13
2025-08-01	500	13.6	CALL	543	1045	24.43	FALSE	-1.1	-0.07
2025-08-01	505	11.22	CALL	117	1104	24.06	FALSE	-1.1	-0.09
2025-08-01	510	8.08	CALL	81	307	23.53	FALSE	-1.89	-0.19
2025-08-01	515	7.43	CALL	153	112	23.6	FALSE	-0.73	-0.09
2025-08-01	520	5.9	CALL	165	462	23.34	FALSE	-0.61	-0.09
2025-08-01	525	4.2	CALL	27	237	22.19	FALSE	-0.85	-0.17
2025-08-01	530	3.35	CALL	18	155	22.37	FALSE	-0.68	-0.17
2025-08-01	535	2.75	CALL	194	192	22.81	FALSE	-0.45	-0.14
2025-08-01	540	1.91	CALL	139	182	22.13	FALSE	-0.55	-0.22
2025-08-01	545	1.57	CALL	29	109	22.63	FALSE	-0.1	-0.06
2025-08-01	550	1.1	CALL	43	130	22.26	FALSE	-0.32	-0.23
2025-08-01	555	0.83	CALL	6	17	22.36	FALSE	-0.25	-0.23
2025-08-01	560	0.73	CALL	26	29	23.18	FALSE	-0.12	-0.14
2025-08-01	565	0.57	CALL	1	5	23.42	FALSE	-0.08	-0.12
2025-08-01	570	0.35	CALL	2	0	22.74	FALSE	0.35	0
2025-08-01	575	0.4	CALL	5	1	24.47	FALSE	0.17	0.74
2025-08-01	580	0.01	CALL	0	2	23.8	FALSE	0	0
2025-08-01	585	0	CALL	0	0	24.54	FALSE	0	0
2025-08-01	590	0	CALL	0	0	25.3	FALSE	0	0
2025-08-01	595	0	CALL	0	0	26.08	FALSE	0	0
2025-08-01	600	0.15	CALL	50	8	26.39	FALSE	-0.12	-0.44
2025-08-01	605	0	CALL	0	0	27.84	FALSE	0	0
2025-08-01	610	0	CALL	0	0	28.62	FALSE	0	0
2025-08-01	615	0	CALL	0	0	29.49	FALSE	0	0
2025-08-01	620	0	CALL	0	0	30.46	FALSE	0	0
2025-08-01	625	0	CALL	0	0	31.29	FALSE	0	0
2025-08-01	630	0	CALL	0	0	32.1	FALSE	0	0
2025-08-01	635	0	CALL	0	0	33.03	FALSE	0	0
2025-08-01	640	0	CALL	0	0	33.8	FALSE	0	0
2025-08-01	645	0	CALL	0	0	34.71	FALSE	0	0
2025-08-01	650	0.26	CALL	1	0	38.44	FALSE	0.26	0
2025-08-01	240	0.13	PUT	0	1	90.71	FALSE	0	0
2025-08-01	250	0	PUT	0	0	85.96	FALSE	0	0
2025-08-01	260	0	PUT	0	0	81.74	FALSE	0	0
2025-08-01	270	0	PUT	0	0	77.32	FALSE	0	0
2025-08-01	280	0	PUT	0	0	73.36	FALSE	0	0
2025-08-01	285	0	PUT	0	0	71.56	FALSE	0	0
2025-08-01	290	0	PUT	0	0	69.78	FALSE	0	0
2025-08-01	295	0	PUT	0	0	67.75	FALSE	0	0
2025-08-01	300	0.16	PUT	0	4	66	FALSE	0	0
2025-08-01	305	0	PUT	0	0	64.26	FALSE	0	0
2025-08-01	310	0	PUT	0	0	62.54	FALSE	0	0
2025-08-01	315	0.11	PUT	1	0	58.1	FALSE	0.11	0
2025-08-01	320	0	PUT	0	0	59.12	FALSE	0	0
2025-08-01	325	0.1	PUT	5	0	53.88	FALSE	0.1	0
2025-08-01	330	0	PUT	0	0	55.75	FALSE	0	0
2025-08-01	335	0	PUT	0	0	54.26	FALSE	0	0
2025-08-01	340	0.17	PUT	0	1	48.64	FALSE	0	0
2025-08-01	345	0.31	PUT	0	6	51.25	FALSE	0	0
2025-08-01	350	0.21	PUT	0	2875	49.73	FALSE	0	0
2025-08-01	355	0.28	PUT	0	10	48.35	FALSE	0	0
2025-08-01	360	0.01	PUT	2562	12	47.3	FALSE	-0.24	-0.96
2025-08-01	365	0.35	PUT	0	11	46.18	FALSE	0	0
2025-08-01	370	0.41	PUT	0	22	45.09	FALSE	0	0
2025-08-01	375	0.3	PUT	2	27	42.71	FALSE	-0.16	-0.35
2025-08-01	380	0.42	PUT	0	41	43.02	FALSE	0	0
2025-08-01	385	0.47	PUT	5	29	41.93	FALSE	-0.07	-0.13
2025-08-01	390	0.6	PUT	0	85	41.07	FALSE	0	0
2025-08-01	395	0.6	PUT	1	40	39.86	FALSE	0.02	0.03
2025-08-01	400	0.7	PUT	1	469	39.04	FALSE	0	0
2025-08-01	405	0.75	PUT	5	39	37.63	FALSE	-0.12	-0.14
2025-08-01	410	0.95	PUT	13	99	37.38	FALSE	-0.05	-0.05
2025-08-01	415	1.02	PUT	1	42	35.95	FALSE	-0.08	-0.07
2025-08-01	420	1.2	PUT	11	97	35.18	FALSE	-0.07	-0.06
2025-08-01	425	1.52	PUT	13	74	34.99	FALSE	0.07	0.05
2025-08-01	430	1.4	PUT	12	98	32.31	FALSE	-0.3	-0.18
2025-08-01	435	1.97	PUT	27	187	32.94	FALSE	0.07	0.04
2025-08-01	440	2.2	PUT	18	283	31.72	FALSE	-0.06	-0.03
2025-08-01	445	2.83	PUT	26	74	30.63	FALSE	0.27	0.11
2025-08-01	450	3.13	PUT	91	392	29.56	FALSE	0.18	0.06
2025-08-01	455	3.65	PUT	24	235	29.59	FALSE	0.27	0.08
2025-08-01	460	4.15	PUT	181	766	28.46	FALSE	0.1	0.02
2025-08-01	465	4.76	PUT	122	201	27.39	FALSE	0.15	0.03
2025-08-01	470	6.05	PUT	56	181	27.03	FALSE	0.47	0.08
2025-08-01	475	6.88	PUT	136	739	26.39	FALSE	0.34	0.05
2025-08-01	480	8.3	PUT	73	153	26.05	FALSE	0.43	0.05
2025-08-01	485	9.55	PUT	51	97	25.03	FALSE	0.33	0.04
2025-08-01	490	11.25	PUT	139	103	24.42	FALSE	0.58	0.05
2025-08-01	495	13.12	PUT	150	136	23.68	FALSE	0.47	0.04
2025-08-01	500	16.01	PUT	107	83	23.17	TRUE	1.11	0.07
2025-08-01	505	18.62	PUT	2	8	23.77	TRUE	1.32	0.08
2025-08-01	510	20.58	PUT	0	3	22.58	TRUE	0	0
2025-08-01	515	23.3	PUT	2	11	22.19	TRUE	-0.09	-0
2025-08-01	520	35.95	PUT	0	5	22.46	TRUE	0	0
2025-08-01	525	30.61	PUT	0	2	21.13	TRUE	0	0
2025-08-01	530	0	PUT	0	0	22.14	TRUE	0	0
2025-08-01	535	48.3	PUT	0	1	20.4	TRUE	0	0
2025-08-01	540	0	PUT	0	0	19.18	TRUE	0	0
2025-08-01	545	0	PUT	0	0	26.57	TRUE	0	0
2025-08-01	550	0	PUT	0	0	28.86	TRUE	0	0
2025-08-01	555	0	PUT	0	0	30.79	TRUE	0	0
2025-08-01	560	73.29	PUT	0	1	31.98	TRUE	0	0
2025-08-01	565	0	PUT	0	0	34.02	TRUE	0	0
2025-08-01	570	0	PUT	0	0	34.3	TRUE	0	0
2025-08-01	575	0	PUT	0	0	37.28	TRUE	0	0
2025-08-01	580	0	PUT	0	0	38.27	TRUE	0	0
2025-08-01	585	0	PUT	0	0	40.82	TRUE	0	0
2025-08-01	590	0	PUT	0	0	42.36	TRUE	0	0
2025-08-01	595	0	PUT	0	0	43.46	TRUE	0	0
2025-08-01	600	0	PUT	0	0	44.72	TRUE	0	0
2025-08-01	605	0	PUT	0	0	45.95	TRUE	0	0
2025-08-01	610	0	PUT	0	0	48.27	TRUE	0	0
2025-08-01	615	0	PUT	0	0	49.69	TRUE	0	0
2025-08-01	620	0	PUT	0	0	51.09	TRUE	0	0
2025-08-01	625	0	PUT	0	0	52.47	TRUE	0	0
2025-08-01	630	0	PUT	0	0	53.83	TRUE	0	0
2025-08-01	635	0	PUT	0	0	55.17	TRUE	0	0
2025-08-01	640	0	PUT	0	0	56.49	TRUE	0	0
2025-08-01	645	0	PUT	0	0	56.29	TRUE	0	0
2025-08-01	650	0	PUT	0	0	58.09	TRUE	0	0
2025-08-08	250	0	CALL	0	0	98.21	TRUE	0	0
2025-08-08	260	0	CALL	0	0	93.19	TRUE	0	0
2025-08-08	270	0	CALL	0	0	88.79	TRUE	0	0
2025-08-08	280	0	CALL	0	0	82.84	TRUE	0	0
2025-08-08	285	0	CALL	0	0	82.98	TRUE	0	0
2025-08-08	290	0	CALL	0	0	79.95	TRUE	0	0
2025-08-08	295	0	CALL	0	0	77.72	TRUE	0	0
2025-08-08	300	0	CALL	0	0	73.62	TRUE	0	0
2025-08-08	305	0	CALL	0	0	72.65	TRUE	0	0
2025-08-08	310	0	CALL	0	0	71.58	TRUE	0	0
2025-08-08	315	0	CALL	0	0	66.61	TRUE	0	0
2025-08-08	320	0	CALL	0	0	69.23	TRUE	0	0
2025-08-08	325	0	CALL	0	0	64.7	TRUE	0	0
2025-08-08	330	0	CALL	0	0	62.69	TRUE	0	0
2025-08-08	335	0	CALL	0	0	61.02	TRUE	0	0
2025-08-08	340	0	CALL	0	0	58.45	TRUE	0	0
2025-08-08	345	0	CALL	0	0	56.52	TRUE	0	0
2025-08-08	350	0	CALL	0	0	57.5	TRUE	0	0
2025-08-08	355	0	CALL	0	0	51.56	TRUE	0	0
2025-08-08	360	0	CALL	0	0	51.39	TRUE	0	0
2025-08-08	365	0	CALL	0	0	50.98	TRUE	0	0
2025-08-08	370	0	CALL	0	0	48.87	TRUE	0	0
2025-08-08	375	0	CALL	0	0	47.86	TRUE	0	0
2025-08-08	380	0	CALL	0	0	46.96	TRUE	0	0
2025-08-08	385	0	CALL	0	0	45.43	TRUE	0	0
2025-08-08	390	0	CALL	0	0	44.39	TRUE	0	0
2025-08-08	395	0	CALL	0	0	43.72	TRUE	0	0
2025-08-08	400	0	CALL	0	0	41.06	TRUE	0	0
2025-08-08	405	0	CALL	0	0	40.01	TRUE	0	0
2025-08-08	410	0	CALL	0	0	39.01	TRUE	0	0
2025-08-08	415	0	CALL	0	0	37.55	TRUE	0	0
2025-08-08	420	78.69	CALL	1	3	31.85	TRUE	-1.94	-0.02
2025-08-08	425	0	CALL	0	0	35.14	TRUE	0	0
2025-08-08	430	0	CALL	0	0	33.82	TRUE	0	0
2025-08-08	435	64.35	CALL	0	1	32.35	TRUE	0	0
2025-08-08	440	62.53	CALL	1	0	32.47	TRUE	62.53	0
2025-08-08	445	55.5	CALL	5	0	29.14	TRUE	55.5	0
2025-08-08	450	0	CALL	0	0	29.78	TRUE	0	0
2025-08-08	455	48.58	CALL	1	0	28.75	TRUE	48.58	0
2025-08-08	460	44.78	CALL	1	0	27.94	TRUE	44.78	0
2025-08-08	465	40.54	CALL	0	1	27.19	TRUE	0	0
2025-08-08	470	34.49	CALL	7	2	26.62	TRUE	-0.11	-0
2025-08-08	475	0	CALL	0	0	25.86	TRUE	0	0
2025-08-08	480	27.95	CALL	36	9	27.09	TRUE	-0.22	-0.01
2025-08-08	485	25.2	CALL	0	2	24.57	TRUE	0	0
2025-08-08	490	20.55	CALL	5	9	24.82	TRUE	-0.8	-0.04
2025-08-08	495	17.75	CALL	19	116	24.62	TRUE	-0.85	-0.05
2025-08-08	500	13.21	CALL	59	120	21.43	FALSE	-2.49	-0.16
2025-08-08	505	12.15	CALL	14	19	23.12	FALSE	-1.33	-0.1
2025-08-08	510	10.29	CALL	9	3	23.23	FALSE	-1.01	-0.09
2025-08-08	515	8.51	CALL	21	71	23.09	FALSE	-1.06	-0.11
2025-08-08	520	6.53	CALL	5	17	22.21	FALSE	-0.89	-0.12
2025-08-08	525	5.27	CALL	4	3	22.15	FALSE	-0.38	-0.07
2025-08-08	530	4.27	CALL	2	9	22.22	FALSE	-0.68	-0.14
2025-08-08	535	2.95	CALL	21	16	21.14	FALSE	-0.55	-0.16
2025-08-08	540	2.44	CALL	434	0	21.55	FALSE	2.44	0
2025-08-08	545	1.85	CALL	228	2	21.42	FALSE	0.24	0.15
2025-08-08	550	1.5	CALL	2	0	21.74	FALSE	1.5	0
2025-08-08	555	1.26	CALL	2	0	22.23	FALSE	1.26	0
2025-08-08	560	1	CALL	1	4	22.43	FALSE	0.13	0.15
2025-08-08	565	0	CALL	0	0	21.83	FALSE	0	0
2025-08-08	570	0	CALL	0	0	22.39	FALSE	0	0
2025-08-08	575	0	CALL	0	0	23.05	FALSE	0	0
2025-08-08	580	0.39	CALL	5	0	23.2	FALSE	0.39	0
2025-08-08	585	0	CALL	0	0	24.56	FALSE	0	0
2025-08-08	590	0	CALL	0	0	25.38	FALSE	0	0
2025-08-08	595	0	CALL	0	0	26.21	FALSE	0	0
2025-08-08	600	0	CALL	0	0	27.06	FALSE	0	0
2025-08-08	605	0	CALL	0	0	27.89	FALSE	0	0
2025-08-08	610	0	CALL	0	0	28.81	FALSE	0	0
2025-08-08	615	0	CALL	0	0	29.65	FALSE	0	0
2025-08-08	620	0	CALL	0	0	30.53	FALSE	0	0
2025-08-08	625	0	CALL	0	0	31.4	FALSE	0	0
2025-08-08	630	0	CALL	0	0	32.26	FALSE	0	0
2025-08-08	635	0	CALL	0	0	33.1	FALSE	0	0
2025-08-08	640	0	CALL	0	0	33.92	FALSE	0	0
2025-08-08	645	0	CALL	0	0	34.73	FALSE	0	0
2025-08-08	650	0	CALL	0	0	35.52	FALSE	0	0
2025-08-08	250	0	PUT	0	0	86.64	FALSE	0	0
2025-08-08	260	0	PUT	0	0	82.26	FALSE	0	0
2025-08-08	270	0	PUT	0	0	78.03	FALSE	0	0
2025-08-08	280	0	PUT	0	0	74.09	FALSE	0	0
2025-08-08	285	0	PUT	0	0	72.02	FALSE	0	0
2025-08-08	290	0	PUT	0	0	70.11	FALSE	0	0
2025-08-08	295	0	PUT	0	0	68.24	FALSE	0	0
2025-08-08	300	0	PUT	0	0	66.38	FALSE	0	0
2025-08-08	305	0	PUT	0	0	64.55	FALSE	0	0
2025-08-08	310	0	PUT	0	0	62.74	FALSE	0	0
2025-08-08	315	0	PUT	0	0	60.95	FALSE	0	0
2025-08-08	320	0	PUT	0	0	59.29	FALSE	0	0
2025-08-08	325	0	PUT	0	0	57.54	FALSE	0	0
2025-08-08	330	0	PUT	0	0	55.9	FALSE	0	0
2025-08-08	335	0	PUT	0	0	54.28	FALSE	0	0
2025-08-08	340	0	PUT	0	0	52.66	FALSE	0	0
2025-08-08	345	0	PUT	0	0	51.14	FALSE	0	0
2025-08-08	350	0	PUT	0	0	49.63	FALSE	0	0
2025-08-08	355	0	PUT	0	0	48.11	FALSE	0	0
2025-08-08	360	0	PUT	0	0	46.59	FALSE	0	0
2025-08-08	365	0	PUT	0	0	45.15	FALSE	0	0
2025-08-08	370	0	PUT	0	0	43.69	FALSE	0	0
2025-08-08	375	0	PUT	0	0	42.23	FALSE	0	0
2025-08-08	380	0	PUT	0	0	40.89	FALSE	0	0
2025-08-08	385	0.42	PUT	1	0	37.6	FALSE	0.42	0
2025-08-08	390	0	PUT	0	0	38.09	FALSE	0	0
2025-08-08	395	0	PUT	0	0	36.88	FALSE	0	0
2025-08-08	400	0.78	PUT	361	0	36.34	FALSE	0.78	0
2025-08-08	405	0	PUT	0	0	34.35	FALSE	0	0
2025-08-08	410	1	PUT	20	0	34.48	FALSE	1	0
2025-08-08	415	0	PUT	0	0	32.6	FALSE	0	0
2025-08-08	420	1.27	PUT	13	8	32.52	FALSE	-0.07	-0.05
2025-08-08	425	1.58	PUT	1	2	32.25	FALSE	-0.03	-0.02
2025-08-08	430	1.7	PUT	1	10	30.91	FALSE	-0.45	-0.21
2025-08-08	435	1.92	PUT	6	0	29.91	FALSE	1.92	0
2025-08-08	440	2.16	PUT	2	0	28.86	FALSE	2.16	0
2025-08-08	445	2.91	PUT	4	4	29.3	FALSE	0.03	0.01
2025-08-08	450	3.3	PUT	20	3	28.32	FALSE	-0.1	-0.03
2025-08-08	455	3.87	PUT	14	0	27.63	FALSE	3.87	0
2025-08-08	460	4.87	PUT	94	4	27.7	FALSE	-0.27	-0.05
2025-08-08	465	5.73	PUT	55	3	27.13	FALSE	-0.51	-0.08
2025-08-08	470	6.35	PUT	18	54	25.83	FALSE	-0.05	-0.01
2025-08-08	475	7.39	PUT	7	4	25.11	FALSE	0.14	0.02
2025-08-08	480	9	PUT	24	72	25.08	FALSE	0.85	0.1
2025-08-08	485	10.21	PUT	12	1	24.04	FALSE	-0.05	-0
2025-08-08	490	12.55	PUT	4	2	24.45	FALSE	0.76	0.06
2025-08-08	495	14.35	PUT	9	76	23.64	FALSE	0.74	0.05
2025-08-08	500	17.2	PUT	6	61	24.05	TRUE	1.31	0.08
2025-08-08	505	18.97	PUT	0	1	22.36	TRUE	0	0
2025-08-08	510	0	PUT	0	0	22.35	TRUE	0	0
2025-08-08	515	0	PUT	0	0	22.04	TRUE	0	0
2025-08-08	520	0	PUT	0	0	21.66	TRUE	0	0
2025-08-08	525	0	PUT	0	0	21.46	TRUE	0	0
2025-08-08	530	0	PUT	0	0	20.09	TRUE	0	0
2025-08-08	535	0	PUT	0	0	20.63	TRUE	0	0
2025-08-08	540	0	PUT	0	0	19.84	TRUE	0	0
2025-08-08	545	0	PUT	0	0	18.81	TRUE	0	0
2025-08-08	550	0	PUT	0	0	26.96	TRUE	0	0
2025-08-08	555	0	PUT	0	0	28.44	TRUE	0	0
2025-08-08	560	0	PUT	0	0	27.96	TRUE	0	0
2025-08-08	565	0	PUT	0	0	31.24	TRUE	0	0
2025-08-08	570	0	PUT	0	0	32.04	TRUE	0	0
2025-08-08	575	0	PUT	0	0	33.87	TRUE	0	0
2025-08-08	580	0	PUT	0	0	35.86	TRUE	0	0
2025-08-08	585	0	PUT	0	0	36.54	TRUE	0	0
2025-08-08	590	0	PUT	0	0	38.89	TRUE	0	0
2025-08-08	595	0	PUT	0	0	39.89	TRUE	0	0
2025-08-08	600	0	PUT	0	0	40.44	TRUE	0	0
2025-08-08	605	0	PUT	0	0	42.58	TRUE	0	0
2025-08-08	610	0	PUT	0	0	44.3	TRUE	0	0
2025-08-08	615	0	PUT	0	0	44.77	TRUE	0	0
2025-08-08	620	0	PUT	0	0	46.04	TRUE	0	0
2025-08-08	625	0	PUT	0	0	47.73	TRUE	0	0
2025-08-08	630	0	PUT	0	0	48.75	TRUE	0	0
2025-08-08	635	0	PUT	0	0	49.06	TRUE	0	0
2025-08-08	640	0	PUT	0	0	51.41	TRUE	0	0
2025-08-08	645	0	PUT	0	0	52.6	TRUE	0	0
2025-08-08	650	0	PUT	0	0	54.01	TRUE	0	0
2025-08-15	180	291.8	CALL	0	1	136.08	TRUE	0	0
2025-08-15	185	0	CALL	0	10	132.62	TRUE	0	0
2025-08-15	190	0	CALL	0	0	122.83	TRUE	0	0
2025-08-15	195	263.8	CALL	0	1	120.27	TRUE	0	0
2025-08-15	200	280.23	CALL	0	30	117.75	TRUE	0	0
2025-08-15	210	271.6	CALL	0	4	117.51	TRUE	0	0
2025-08-15	215	0	CALL	0	0	111.42	TRUE	0	0
2025-08-15	220	0	CALL	0	6	105.64	TRUE	0	0
2025-08-15	225	228	CALL	0	3	95.71	TRUE	0	0
2025-08-15	230	0	CALL	0	32	98.71	TRUE	0	0
2025-08-15	235	240.05	CALL	0	32	101.69	TRUE	0	0
2025-08-15	240	0	CALL	0	0	97.82	TRUE	0	0
2025-08-15	245	0	CALL	0	29	95.27	TRUE	0	0
2025-08-15	250	247.29	CALL	6	84	83.38	TRUE	247.29	0
2025-08-15	255	224.58	CALL	0	32	91.5	TRUE	0	0
2025-08-15	260	0	CALL	0	48	88.7	TRUE	0	0
2025-08-15	265	200.18	CALL	0	25	85.18	TRUE	0	0
2025-08-15	270	203.1	CALL	0	18	84.35	TRUE	0	0
2025-08-15	275	0	CALL	0	77	73.32	TRUE	0	0
2025-08-15	280	214.9	CALL	0	48	78.76	TRUE	0	0
2025-08-15	285	197.03	CALL	0	86	76.21	TRUE	0	0
2025-08-15	290	203.6	CALL	0	21	75.41	TRUE	0	0
2025-08-15	295	180.43	CALL	0	27	72.95	TRUE	0	0
2025-08-15	300	194.15	CALL	0	55	68.82	TRUE	0	0
2025-08-15	305	175.14	CALL	0	14	62.83	TRUE	0	0
2025-08-15	310	165.4	CALL	0	114	63.37	TRUE	0	0
2025-08-15	315	184.45	CALL	0	36	65.6	TRUE	0	0
2025-08-15	320	175.56	CALL	0	80	65.93	TRUE	0	0
2025-08-15	325	169.23	CALL	0	86	61.08	TRUE	0	0
2025-08-15	330	169.45	CALL	1	103	69.26	TRUE	169.45	0
2025-08-15	335	157.7	CALL	0	104	52.94	TRUE	0	0
2025-08-15	340	153.44	CALL	0	71	55.36	TRUE	0	0
2025-08-15	345	154.75	CALL	1	46	52.72	TRUE	154.75	0
2025-08-15	350	145.6	CALL	0	201	49.82	TRUE	0	0
2025-08-15	355	139.49	CALL	0	202	49.11	TRUE	0	0
2025-08-15	360	136.1	CALL	0	1107	54.82	TRUE	0	0
2025-08-15	365	131.93	CALL	0	204	46.06	TRUE	0	0
2025-08-15	370	129.91	CALL	4	676	46.59	TRUE	129.91	0
2025-08-15	375	126.29	CALL	1	409	44.61	TRUE	3.12	0.03
2025-08-15	380	121.33	CALL	1	816	44.4	TRUE	121.33	0
2025-08-15	385	114.08	CALL	2	580	43.41	TRUE	114.08	0
2025-08-15	390	110.41	CALL	1	664	40.02	TRUE	110.41	0
2025-08-15	395	105.1	CALL	6	457	44.63	TRUE	1.43	0.01
2025-08-15	400	98.15	CALL	370	12283	30.6	TRUE	-2.85	-0.03
2025-08-15	405	96.25	CALL	33	617	36.64	TRUE	0.4	0
2025-08-15	410	88.14	CALL	10	1609	37.32	TRUE	-2.86	-0.03
2025-08-15	415	84.7	CALL	27	1590	34.94	TRUE	-2.05	-0.02
2025-08-15	420	80.25	CALL	12	1695	35.2	TRUE	-1.75	-0.02
2025-08-15	425	75.8	CALL	19	2447	35.12	TRUE	-1.73	-0.02
2025-08-15	430	69.97	CALL	41	4828	33.41	TRUE	-2.38	-0.03
2025-08-15	435	65	CALL	3	1568	28.44	TRUE	-3.03	-0.04
2025-08-15	440	61.75	CALL	6040	35658	31.74	TRUE	-1.75	-0.03
2025-08-15	445	56.98	CALL	15	1621	30.22	TRUE	2.13	0.04
2025-08-15	450	51.7	CALL	145	13163	29.96	TRUE	-2.01	-0.04
2025-08-15	455	47.45	CALL	22	1909	27.03	TRUE	-2.45	-0.05
2025-08-15	460	43.13	CALL	35	3215	27.69	TRUE	-2.57	-0.06
2025-08-15	465	39.06	CALL	43	2077	25.8	TRUE	-2.04	-0.05
2025-08-15	470	35.13	CALL	122	4488	26.64	TRUE	-2.44	-0.06
2025-08-15	475	32.24	CALL	174	5852	25.89	TRUE	-1.36	-0.04
2025-08-15	480	28.2	CALL	224	5190	25.11	TRUE	-1.8	-0.06
2025-08-15	485	24.95	CALL	291	2904	24.87	TRUE	-1.18	-0.05
2025-08-15	490	21.15	CALL	466	5947	24.29	TRUE	-2.05	-0.09
2025-08-15	495	18.7	CALL	335	4560	23.85	TRUE	-1.35	-0.07
2025-08-15	500	16	CALL	1066	8765	23.48	FALSE	-0.9	-0.05
2025-08-15	505	12.79	CALL	619	19305	23	FALSE	-1.61	-0.11
2025-08-15	510	11.35	CALL	3179	17584	22.81	FALSE	-0.7	-0.06
2025-08-15	515	9.5	CALL	242	4745	22.4	FALSE	-0.73	-0.07
2025-08-15	520	7.75	CALL	475	3942	22.31	FALSE	-0.65	-0.08
2025-08-15	525	6	CALL	354	16733	21.97	FALSE	-0.8	-0.12
2025-08-15	530	4.85	CALL	205	1778	21.77	FALSE	-0.7	-0.13
2025-08-15	535	4	CALL	114	1307	21.65	FALSE	-0.5	-0.11
2025-08-15	540	3.15	CALL	371	2956	21.5	FALSE	-0.35	-0.1
2025-08-15	545	2.26	CALL	387	638	21.52	FALSE	-0.57	-0.2
2025-08-15	550	1.91	CALL	545	1832	21.46	FALSE	-0.34	-0.15
2025-08-15	555	1.54	CALL	26	404	21.47	FALSE	-0.24	-0.13
2025-08-15	560	1.17	CALL	52	384	21.36	FALSE	-0.27	-0.19
2025-08-15	565	0.9	CALL	34	446	21.53	FALSE	-0.22	-0.2
2025-08-15	570	0.74	CALL	34	303	21.67	FALSE	-0.13	-0.15
2025-08-15	575	0.57	CALL	15	153	21.71	FALSE	-0.1	-0.15
2025-08-15	580	0.51	CALL	6	228	21.83	FALSE	-0.02	-0.04
2025-08-15	585	0.38	CALL	10	274	21.93	FALSE	0.38	0
2025-08-15	590	0.12	CALL	0	154	22.12	FALSE	0	0
2025-08-15	595	0.24	CALL	6	38	22.61	FALSE	-0.01	-0.04
2025-08-15	600	0.19	CALL	56	1318	22.77	FALSE	0	0
2025-08-15	605	0.15	CALL	2	36	22.92	FALSE	0.05	0.5
2025-08-15	610	0.1	CALL	0	290	22.62	FALSE	0	0
2025-08-15	615	0.1	CALL	1	150	23.41	FALSE	0.1	0
2025-08-15	620	0.05	CALL	0	133	22.66	FALSE	0	0
2025-08-15	625	0	CALL	0	0	23.4	FALSE	0	0
2025-08-15	630	0	CALL	0	0	23.64	FALSE	0	0
2025-08-15	635	0	CALL	0	0	23.76	FALSE	0	0
2025-08-15	640	0.02	CALL	0	2347	23.69	FALSE	0	0
2025-08-15	645	0	CALL	0	0	24.35	FALSE	0	0
2025-08-15	650	0	CALL	0	0	24.52	FALSE	0	0
2025-08-15	655	0	CALL	0	0	25.15	FALSE	0	0
2025-08-15	660	0.02	CALL	0	234	25.78	FALSE	0	0
2025-08-15	180	0.03	PUT	0	88	86.68	FALSE	0	0
2025-08-15	185	0.03	PUT	0	15	84.43	FALSE	0	0
2025-08-15	190	0.04	PUT	0	90	82.25	FALSE	0	0
2025-08-15	195	0	PUT	0	30	80.11	FALSE	0	0
2025-08-15	200	0.01	PUT	0	147	79.82	FALSE	0	0
2025-08-15	210	0.05	PUT	0	293	75.73	FALSE	0	0
2025-08-15	215	0.02	PUT	0	330	75.11	FALSE	0	0
2025-08-15	220	0.01	PUT	3	68	68.1	FALSE	-0.01	-0.5
2025-08-15	225	0.03	PUT	0	81	69.95	FALSE	0	0
2025-08-15	230	0.03	PUT	0	1790	69.36	FALSE	0	0
2025-08-15	235	0.05	PUT	0	85	68.58	FALSE	0	0
2025-08-15	240	0.06	PUT	0	118	65.73	FALSE	0	0
2025-08-15	245	0.03	PUT	0	59	63.97	FALSE	0	0
2025-08-15	250	0.04	PUT	0	449	64.07	FALSE	0	0
2025-08-15	255	0.09	PUT	0	26	62.34	FALSE	0	0
2025-08-15	260	0.05	PUT	0	221	62.02	FALSE	0	0
2025-08-15	265	0.04	PUT	0	254	60.31	FALSE	0	0
2025-08-15	270	0.06	PUT	0	200	59.75	FALSE	0	0
2025-08-15	275	0.05	PUT	10	422	57.55	FALSE	-0.01	-0.17
2025-08-15	280	0.06	PUT	51	185	56.9	FALSE	0.06	0
2025-08-15	285	0.1	PUT	0	397	56.51	FALSE	0	0
2025-08-15	290	0.09	PUT	0	265	55.57	FALSE	0	0
2025-08-15	295	0.09	PUT	1	1208	54.27	FALSE	-0.01	-0.1
2025-08-15	300	0.14	PUT	0	1334	53.53	FALSE	0	0
2025-08-15	305	0.16	PUT	0	241	52.43	FALSE	0	0
2025-08-15	310	0.15	PUT	1	227	52.37	FALSE	0.15	0
2025-08-15	315	0.18	PUT	0	345	50.56	FALSE	0	0
2025-08-15	320	0.16	PUT	1	1752	49.54	FALSE	-0.05	-0.24
2025-08-15	325	0.19	PUT	1	1701	48.95	FALSE	0	0
2025-08-15	330	0.2	PUT	4	1254	47.66	FALSE	-0.03	-0.13
2025-08-15	335	0.23	PUT	14	722	46.9	FALSE	-0.03	-0.12
2025-08-15	340	0.26	PUT	7	769	46.05	FALSE	-0.01	-0.04
2025-08-15	345	0.29	PUT	11	1254	45.12	FALSE	-0.01	-0.03
2025-08-15	350	0.28	PUT	2	3784	43.94	FALSE	-0.08	-0.22
2025-08-15	355	0.34	PUT	108	1939	42.92	FALSE	-0.1	-0.23
2025-08-15	360	0.43	PUT	10	1832	42.17	FALSE	-0.02	-0.04
2025-08-15	365	0.4	PUT	2	1818	41.18	FALSE	-0.07	-0.15
2025-08-15	370	0.48	PUT	90	2446	40.27	FALSE	-0.05	-0.09
2025-08-15	375	0.52	PUT	33	1512	39.17	FALSE	-0.05	-0.09
2025-08-15	380	0.61	PUT	78	1919	38.57	FALSE	-0.04	-0.06
2025-08-15	385	0.67	PUT	55	2329	37.55	FALSE	-0.07	-0.09
2025-08-15	390	0.78	PUT	9	3177	36.65	FALSE	-0.04	-0.05
2025-08-15	395	0.84	PUT	26	1975	35.76	FALSE	-0.1	-0.11
2025-08-15	400	0.97	PUT	118	3531	35.06	FALSE	-0.07	-0.07
2025-08-15	405	1.08	PUT	39	995	34.12	FALSE	-0.08	-0.07
2025-08-15	410	1.2	PUT	70	1716	33.15	FALSE	-0.11	-0.08
2025-08-15	415	1.38	PUT	305	2040	32.42	FALSE	-0.13	-0.09
2025-08-15	420	1.62	PUT	671	2791	31.6	FALSE	-0.09	-0.05
2025-08-15	425	1.82	PUT	156	2452	30.93	FALSE	-0.12	-0.06
2025-08-15	430	2.07	PUT	363	11416	30.1	FALSE	-0.16	-0.07
2025-08-15	435	2.39	PUT	399	2648	29.39	FALSE	-0.16	-0.06
2025-08-15	440	2.77	PUT	1702	12035	28.71	FALSE	-0.16	-0.05
2025-08-15	445	3.26	PUT	283	1198	28.16	FALSE	-0.09	-0.03
2025-08-15	450	3.76	PUT	968	4021	27.44	FALSE	0.01	0
2025-08-15	455	4.49	PUT	213	2109	26.81	FALSE	0.14	0.03
2025-08-15	460	5.1	PUT	526	1758	26.2	FALSE	-0.09	-0.02
2025-08-15	465	6.2	PUT	489	1169	25.72	FALSE	0.33	0.06
2025-08-15	470	6.89	PUT	805	2247	25.21	FALSE	0.12	0.02
2025-08-15	475	8.35	PUT	1360	2901	24.65	FALSE	0.38	0.05
2025-08-15	480	9.54	PUT	743	1564	24.17	FALSE	0.34	0.04
2025-08-15	485	11.02	PUT	376	1017	23.58	FALSE	0.37	0.03
2025-08-15	490	12.77	PUT	354	3885	23.09	FALSE	0.17	0.01
2025-08-15	495	14.9	PUT	717	986	22.81	FALSE	0.45	0.03
2025-08-15	500	17	PUT	335	1338	22.16	TRUE	0.65	0.04
2025-08-15	505	19.62	PUT	37	203	21.88	TRUE	0.57	0.03
2025-08-15	510	23.05	PUT	74	114	21.67	TRUE	1.25	0.06
2025-08-15	515	26	PUT	7	175	21.34	TRUE	1.25	0.05
2025-08-15	520	28.95	PUT	145	103	20.9	TRUE	1.4	0.05
2025-08-15	525	30.33	PUT	2	209	21.71	TRUE	-1.47	-0.05
2025-08-15	530	33.99	PUT	2	39	21.09	TRUE	-1.81	-0.05
2025-08-15	535	38.2	PUT	10	51	20.49	TRUE	-3.1	-0.08
2025-08-15	540	46	PUT	26	46	22.7	TRUE	0.9	0.02
2025-08-15	545	86.9	PUT	0	0	20.81	TRUE	0	0
2025-08-15	550	91.52	PUT	0	0	24.68	TRUE	0	0
2025-08-15	555	0	PUT	0	0	26.62	TRUE	0	0
2025-08-15	560	0	PUT	0	0	28.39	TRUE	0	0
2025-08-15	565	0	PUT	0	0	29.54	TRUE	0	0
2025-08-15	570	0	PUT	0	0	30.8	TRUE	0	0
2025-08-15	575	0	PUT	0	0	32.19	TRUE	0	0
2025-08-15	580	0	PUT	0	0	32.34	TRUE	0	0
2025-08-15	585	0	PUT	0	0	35.05	TRUE	0	0
2025-08-15	590	96.66	PUT	0	0	36.19	TRUE	0	0
2025-08-15	595	0	PUT	0	0	37.66	TRUE	0	0
2025-08-15	600	0	PUT	0	0	38.75	TRUE	0	0
2025-08-15	605	0	PUT	0	0	40.36	TRUE	0	0
2025-08-15	610	0	PUT	0	0	41.6	TRUE	0	0
2025-08-15	615	0	PUT	0	0	42.44	TRUE	0	0
2025-08-15	620	0	PUT	0	0	44.02	TRUE	0	0
2025-08-15	625	0	PUT	0	0	45.39	TRUE	0	0
2025-08-15	630	0	PUT	0	0	46.57	TRUE	0	0
2025-08-15	635	0	PUT	0	0	47.72	TRUE	0	0
2025-08-15	640	0	PUT	0	0	48.86	TRUE	0	0
2025-08-15	645	0	PUT	0	0	49.99	TRUE	0	0
2025-08-15	650	0	PUT	0	0	51.1	TRUE	0	0
2025-08-15	655	0	PUT	0	0	52.2	TRUE	0	0
2025-08-15	660	0	PUT	0	0	53.29	TRUE	0	0
2025-09-19	180	0	CALL	0	4	94.39	TRUE	0	0
2025-09-19	185	0	CALL	0	3	92.07	TRUE	0	0
2025-09-19	190	0	CALL	0	0	89.81	TRUE	0	0
2025-09-19	195	0	CALL	0	2	86.48	TRUE	0	0
2025-09-19	200	0	CALL	0	67	80.49	TRUE	0	0
2025-09-19	210	0	CALL	0	17	80.81	TRUE	0	0
2025-09-19	220	239.66	CALL	0	51	78.77	TRUE	0	0
2025-09-19	230	248.34	CALL	0	40	70.55	TRUE	0	0
2025-09-19	240	219.65	CALL	0	62	61.73	TRUE	0	0
2025-09-19	250	246.3	CALL	0	160	62.68	TRUE	0	0
2025-09-19	260	213.2	CALL	0	80	59.53	TRUE	0	0
2025-09-19	270	211.41	CALL	0	943	54.87	TRUE	0	0
2025-09-19	280	0	CALL	0	32	58.43	TRUE	0	0
2025-09-19	290	0	CALL	0	91	56.18	TRUE	0	0
2025-09-19	300	197.5	CALL	4	313	65.6	TRUE	197.5	0
2025-09-19	310	173.5	CALL	0	145	52	TRUE	0	0
2025-09-19	315	0	CALL	0	0	46.25	TRUE	0	0
2025-09-19	320	157.81	CALL	0	116	43.96	TRUE	0	0
2025-09-19	325	0	CALL	0	0	46.05	TRUE	0	0
2025-09-19	330	152.83	CALL	0	319	42.46	TRUE	0	0
2025-09-19	335	0	CALL	0	0	44.28	TRUE	0	0
2025-09-19	340	143.8	CALL	0	316	44.49	TRUE	0	0
2025-09-19	345	0	CALL	0	0	43.39	TRUE	0	0
2025-09-19	350	152.82	CALL	20	585	41.65	TRUE	4.82	0.03
2025-09-19	355	0	CALL	0	0	41.44	TRUE	0	0
2025-09-19	360	141.2	CALL	10	493	38.25	TRUE	141.2	0
2025-09-19	365	136.09	CALL	3	0	43.36	TRUE	136.09	0
2025-09-19	370	131.65	CALL	4	872	35.99	TRUE	131.65	0
2025-09-19	375	126.09	CALL	3	1	39.95	TRUE	126.09	0
2025-09-19	380	122.2	CALL	2	1228	34.61	TRUE	122.2	0
2025-09-19	385	114.88	CALL	0	2	35.11	TRUE	0	0
2025-09-19	390	112.52	CALL	1	1507	33	TRUE	-0.12	-0
2025-09-19	395	107.35	CALL	0	1	32.7	TRUE	0	0
2025-09-19	400	104.39	CALL	546	2660	31.21	TRUE	1.39	0.01
2025-09-19	405	98.35	CALL	3	2	31.81	TRUE	3.52	0.04
2025-09-19	410	91.4	CALL	7	1772	29.67	TRUE	-2.08	-0.02
2025-09-19	415	0	CALL	0	0	30.19	TRUE	0	0
2025-09-19	420	81.5	CALL	12	3542	29.42	TRUE	-3.04	-0.04
2025-09-19	425	79.48	CALL	2	1	28.76	TRUE	79.48	0
2025-09-19	430	71.45	CALL	461	4117	28.28	TRUE	-4.05	-0.05
2025-09-19	435	70.81	CALL	0	48	27.39	TRUE	0	0
2025-09-19	440	63.9	CALL	22	2802	27.64	TRUE	-1.99	-0.03
2025-09-19	445	62.3	CALL	1	6	26.04	TRUE	1.55	0.03
2025-09-19	450	55.5	CALL	94	4925	25.39	TRUE	-2.04	-0.04
2025-09-19	455	53.65	CALL	19	3	25.58	TRUE	1.61	0.03
2025-09-19	460	47.75	CALL	37	1858	25.12	TRUE	-1.25	-0.03
2025-09-19	465	43.7	CALL	206	3003	24.49	TRUE	-1.75	-0.04
2025-09-19	470	39.5	CALL	116	4006	24.4	TRUE	-2.4	-0.06
2025-09-19	475	36.7	CALL	115	2432	24.18	TRUE	-0.85	-0.02
2025-09-19	480	32.43	CALL	176	3677	23.39	TRUE	-2.32	-0.07
2025-09-19	485	29.1	CALL	82	2004	22.51	TRUE	-1.4	-0.05
2025-09-19	490	25.87	CALL	161	2638	22.49	TRUE	-1.82	-0.07
2025-09-19	495	23.45	CALL	78	1315	22.11	TRUE	-1.14	-0.05
2025-09-19	500	20.5	CALL	2872	9676	21.8	FALSE	-0.93	-0.04
2025-09-19	505	17.91	CALL	210	1497	21.47	FALSE	-1.08	-0.06
2025-09-19	510	15.35	CALL	86	6116	21.12	FALSE	-1.25	-0.08
2025-09-19	515	12.8	CALL	56	3577	20.88	FALSE	-1.4	-0.1
2025-09-19	520	11	CALL	221	4183	20.64	FALSE	-1.4	-0.11
2025-09-19	525	9.62	CALL	306	1730	20.44	FALSE	-0.88	-0.08
2025-09-19	530	8.35	CALL	139	2682	20.39	FALSE	-0.69	-0.08
2025-09-19	535	6.91	CALL	42	698	20.08	FALSE	-0.64	-0.08
2025-09-19	540	5.8	CALL	148	2131	19.98	FALSE	-0.6	-0.09
2025-09-19	545	4.95	CALL	61	1097	20.07	FALSE	-0.4	-0.07
2025-09-19	550	4.1	CALL	129	2254	19.97	FALSE	-0.4	-0.09
2025-09-19	555	3.4	CALL	8	307	19.92	FALSE	-0.5	-0.13
2025-09-19	560	2.8	CALL	25	966	19.87	FALSE	-0.35	-0.11
2025-09-19	565	2.46	CALL	2	1022	19.96	FALSE	-0.24	-0.09
2025-09-19	570	1.99	CALL	31	3435	19.98	FALSE	-0.23	-0.1
2025-09-19	575	1.73	CALL	7	2612	20.06	FALSE	-0.12	-0.06
2025-09-19	580	1.55	CALL	2	750	20.13	FALSE	0.04	0.03
2025-09-19	585	1.14	CALL	8	809	20.3	FALSE	-0.11	-0.09
2025-09-19	590	1.01	CALL	26	269	20.31	FALSE	-0.07	-0.06
2025-09-19	595	0.92	CALL	6	107	20.42	FALSE	0.17	0.23
2025-09-19	600	0.68	CALL	14	2257	20.72	FALSE	-0.09	-0.12
2025-09-19	605	0.59	CALL	5	99	20.69	FALSE	0.09	0.18
2025-09-19	610	0.45	CALL	1	187	20.78	FALSE	-0.07	-0.13
2025-09-19	615	0.42	CALL	14	284	20.93	FALSE	0.42	0
2025-09-19	620	0.33	CALL	63	1521	21.17	FALSE	-0.02	-0.06
2025-09-19	625	0.2	CALL	0	344	21.18	FALSE	0	0
2025-09-19	630	0.24	CALL	1	223	21.53	FALSE	0.24	0
2025-09-19	635	0.19	CALL	0	158	21.42	FALSE	0	0
2025-09-19	640	0.17	CALL	2	452	21.79	FALSE	0.17	0
2025-09-19	645	0.08	CALL	0	58	21.77	FALSE	0	0
2025-09-19	650	0.1	CALL	0	393	21.93	FALSE	0	0
2025-09-19	655	0.09	CALL	0	61	22.01	FALSE	0	0
2025-09-19	660	0.08	CALL	0	811	21.99	FALSE	0	0
2025-09-19	680	0.05	CALL	0	760	22.34	FALSE	0	0
2025-09-19	685	0.04	CALL	0	406	22.82	FALSE	0	0
2025-09-19	690	0.04	CALL	0	321	22.97	FALSE	0	0
2025-09-19	695	0.05	CALL	5	559	24.56	FALSE	0.05	0
2025-09-19	700	0.02	CALL	0	1071	23.07	FALSE	0	0
2025-09-19	180	0.02	PUT	0	184	67.62	FALSE	0	0
2025-09-19	185	0	PUT	0	36	67.07	FALSE	0	0
2025-09-19	190	0.04	PUT	0	45	65.34	FALSE	0	0
2025-09-19	195	0	PUT	0	33	65.48	FALSE	0	0
2025-09-19	200	0.05	PUT	0	452	63.8	FALSE	0	0
2025-09-19	210	0.04	PUT	0	979	62.5	FALSE	0	0
2025-09-19	220	0.06	PUT	0	596	60.77	FALSE	0	0
2025-09-19	230	0.06	PUT	0	448	58.83	FALSE	0	0
2025-09-19	240	0.09	PUT	0	291	56.76	FALSE	0	0
2025-09-19	250	0.1	PUT	50	492	54.08	FALSE	0.1	0
2025-09-19	260	0.14	PUT	0	783	53.28	FALSE	0	0
2025-09-19	270	0.17	PUT	10	873	51.34	FALSE	-0.01	-0.06
2025-09-19	280	0.23	PUT	0	546	49.88	FALSE	0	0
2025-09-19	290	0.26	PUT	4	1761	48.22	FALSE	-0.01	-0.04
2025-09-19	300	0.32	PUT	1	2692	46.7	FALSE	-0.01	-0.03
2025-09-19	310	0.45	PUT	0	1954	44.92	FALSE	0	0
2025-09-19	315	0	PUT	0	0	44.18	FALSE	0	0
2025-09-19	320	0.44	PUT	10	4812	43.18	FALSE	0.44	0
2025-09-19	325	0	PUT	0	0	42.56	FALSE	0	0
2025-09-19	330	0.52	PUT	3	2448	41.51	FALSE	-0.06	-0.1
2025-09-19	335	0.56	PUT	0	8	41.01	FALSE	0	0
2025-09-19	340	0.62	PUT	1	4197	39.92	FALSE	-0.08	-0.11
2025-09-19	345	0.71	PUT	0	3	39.39	FALSE	0	0
2025-09-19	350	0.76	PUT	70	3447	38.52	FALSE	-0.03	-0.04
2025-09-19	355	0.83	PUT	1	0	37.74	FALSE	0.83	0
2025-09-19	360	0.98	PUT	0	5927	37.1	FALSE	0	0
2025-09-19	365	1.06	PUT	0	9	36.32	FALSE	0	0
2025-09-19	370	1.13	PUT	35	6208	35.71	FALSE	-0.02	-0.02
2025-09-19	375	1.23	PUT	4	17	34.92	FALSE	1.23	0
2025-09-19	380	1.24	PUT	31	3294	34.08	FALSE	-0.15	-0.11
2025-09-19	385	1.49	PUT	3	2	33.48	FALSE	-0.08	-0.05
2025-09-19	390	1.64	PUT	9	3515	32.77	FALSE	-0.01	-0.01
2025-09-19	395	1.89	PUT	0	7	31.99	FALSE	0	0
2025-09-19	400	2.01	PUT	37	5033	31.41	FALSE	-0.02	-0.01
2025-09-19	405	2.3	PUT	7	5	30.7	FALSE	0.01	0
2025-09-19	410	2.51	PUT	50	2752	30.08	FALSE	-0.03	-0.01
2025-09-19	415	2.77	PUT	7	58	29.5	FALSE	-0.02	-0.01
2025-09-19	420	3.1	PUT	82	3058	28.91	FALSE	-0.05	-0.02
2025-09-19	425	3.65	PUT	26	47	28.33	FALSE	0.15	0.04
2025-09-19	430	4.05	PUT	110	3868	27.76	FALSE	0.1	0.03
2025-09-19	435	4.48	PUT	60	22	27.19	FALSE	0.03	0.01
2025-09-19	440	4.95	PUT	67	3869	26.7	FALSE	0.07	0.01
2025-09-19	445	5.75	PUT	32	91	26.18	FALSE	0.17	0.03
2025-09-19	450	6.4	PUT	111	3662	25.66	FALSE	0.15	0.02
2025-09-19	455	6.9	PUT	20	139	25.16	FALSE	-0.15	-0.02
2025-09-19	460	7.9	PUT	552	2405	24.57	FALSE	-0.06	-0.01
2025-09-19	465	9.3	PUT	63	991	24.18	FALSE	0.55	0.06
2025-09-19	470	10.65	PUT	696	1599	23.73	FALSE	0.85	0.09
2025-09-19	475	11.85	PUT	66	1168	23.27	FALSE	0.67	0.06
2025-09-19	480	12.83	PUT	92	559	22.82	FALSE	0.41	0.03
2025-09-19	485	14.69	PUT	51	328	22.45	FALSE	0.57	0.04
2025-09-19	490	16.2	PUT	1419	2169	21.97	FALSE	0.39	0.02
2025-09-19	495	18.7	PUT	261	118	21.68	FALSE	0.9	0.05
2025-09-19	500	20.39	PUT	112	413	21.37	TRUE	0.57	0.03
2025-09-19	505	23.45	PUT	11	68	21.06	TRUE	1	0.04
2025-09-19	510	24.74	PUT	3	369	20.77	TRUE	0.05	0
2025-09-19	515	26.7	PUT	8	23	20.49	TRUE	-0.85	-0.03
2025-09-19	520	29.77	PUT	1	3	20.78	TRUE	29.77	0
2025-09-19	525	34.4	PUT	52	28	20.26	TRUE	34.4	0
2025-09-19	530	36.44	PUT	1	11	19.81	TRUE	-2.16	-0.06
2025-09-19	535	41.85	PUT	1	41	20.6	TRUE	41.85	0
2025-09-19	540	50.67	PUT	0	12	19.47	TRUE	0	0
2025-09-19	545	50.5	PUT	0	6	20.54	TRUE	0	0
2025-09-19	550	55.3	PUT	16	1	19.77	TRUE	55.3	0
2025-09-19	555	76.05	PUT	0	4	18.87	TRUE	0	0
2025-09-19	560	81.17	PUT	0	4	18.07	TRUE	0	0
2025-09-19	565	78.4	PUT	0	0	23.37	TRUE	0	0
2025-09-19	570	83.45	PUT	0	0	25.88	TRUE	0	0
2025-09-19	575	88.45	PUT	0	0	26.78	TRUE	0	0
2025-09-19	580	0	PUT	0	0	26.39	TRUE	0	0
2025-09-19	585	0	PUT	0	0	28.96	TRUE	0	0
2025-09-19	590	0	PUT	0	0	30.02	TRUE	0	0
2025-09-19	595	0	PUT	0	0	31.06	TRUE	0	0
2025-09-19	600	0	PUT	0	0	31.96	TRUE	0	0
2025-09-19	605	0	PUT	0	0	32.96	TRUE	0	0
2025-09-19	610	0	PUT	0	0	34.21	TRUE	0	0
2025-09-19	615	0	PUT	0	0	35.06	TRUE	0	0
2025-09-19	620	0	PUT	0	0	36.03	TRUE	0	0
2025-09-19	625	0	PUT	0	0	37.25	TRUE	0	0
2025-09-19	630	0	PUT	0	0	38.05	TRUE	0	0
2025-09-19	635	0	PUT	0	0	38.84	TRUE	0	0
2025-09-19	640	0	PUT	0	0	37.93	TRUE	0	0
2025-09-19	645	0	PUT	0	0	32.91	TRUE	0	0
2025-09-19	650	0	PUT	0	0	41.84	TRUE	0	0
2025-09-19	655	0	PUT	0	0	42.43	TRUE	0	0
2025-09-19	660	0	PUT	0	0	43.59	TRUE	0	0
2025-09-19	680	0	PUT	0	0	46.98	TRUE	0	0
2025-09-19	685	0	PUT	0	0	46.7	TRUE	0	0
2025-09-19	690	0	PUT	0	0	47.67	TRUE	0	0
2025-09-19	695	0	PUT	0	0	48.3	TRUE	0	0
2025-09-19	700	235.06	PUT	0	0	48.74	TRUE	0	0
2025-10-17	180	0	CALL	0	0	85.18	TRUE	0	0
2025-10-17	185	0	CALL	0	0	83.19	TRUE	0	0
2025-10-17	190	0	CALL	0	0	76.69	TRUE	0	0
2025-10-17	195	0	CALL	0	0	78.16	TRUE	0	0
2025-10-17	200	0	CALL	0	1	77.89	TRUE	0	0
2025-10-17	210	0	CALL	0	38	74.3	TRUE	0	0
2025-10-17	220	0	CALL	0	0	71.51	TRUE	0	0
2025-10-17	230	0	CALL	0	3	68.18	TRUE	0	0
2025-10-17	240	0	CALL	0	0	64.41	TRUE	0	0
2025-10-17	250	246.03	CALL	0	2	60.51	TRUE	0	0
2025-10-17	260	236.18	CALL	0	25	58.15	TRUE	0	0
2025-10-17	270	205	CALL	0	3	56.95	TRUE	0	0
2025-10-17	280	200.3	CALL	0	4	54.73	TRUE	0	0
2025-10-17	290	0	CALL	0	10	52.13	TRUE	0	0
2025-10-17	300	184.38	CALL	0	31	46.65	TRUE	0	0
2025-10-17	305	170.65	CALL	0	38	49.39	TRUE	0	0
2025-10-17	310	0	CALL	0	61	48.2	TRUE	0	0
2025-10-17	315	182.43	CALL	0	16	47.44	TRUE	0	0
2025-10-17	320	163.45	CALL	0	9	45.82	TRUE	0	0
2025-10-17	325	158.53	CALL	0	19	44.09	TRUE	0	0
2025-10-17	330	168.96	CALL	0	39	43.08	TRUE	0	0
2025-10-17	335	164.16	CALL	0	57	42.31	TRUE	0	0
2025-10-17	340	141.15	CALL	0	36	39.75	TRUE	0	0
2025-10-17	345	126.8	CALL	0	36	40.24	TRUE	0	0
2025-10-17	350	152.5	CALL	6	74	43.61	TRUE	152.5	0
2025-10-17	355	147.92	CALL	28	90	38.15	TRUE	147.92	0
2025-10-17	360	142.8	CALL	9	261	41.35	TRUE	142.8	0
2025-10-17	365	128.85	CALL	0	77	37.79	TRUE	0	0
2025-10-17	370	129.4	CALL	0	153	36.24	TRUE	0	0
2025-10-17	375	128.61	CALL	0	124	34.55	TRUE	0	0
2025-10-17	380	120.45	CALL	0	451	33.71	TRUE	0	0
2025-10-17	385	93.5	CALL	0	172	33.14	TRUE	0	0
2025-10-17	390	112.7	CALL	2	313	31.81	TRUE	112.7	0
2025-10-17	395	106.09	CALL	0	447	32.36	TRUE	0	0
2025-10-17	400	106	CALL	2	615	32.08	TRUE	1.43	0.01
2025-10-17	405	100.82	CALL	5	254	31.53	TRUE	100.82	0
2025-10-17	410	95.05	CALL	17	382	31.43	TRUE	-1.01	-0.01
2025-10-17	415	89.06	CALL	3	279	27.87	TRUE	-2.01	-0.02
2025-10-17	420	85.13	CALL	5	893	28.55	TRUE	-1.88	-0.02
2025-10-17	425	80.5	CALL	4	443	28.74	TRUE	-1.25	-0.02
2025-10-17	430	76.61	CALL	11	1043	28.09	TRUE	-0.34	-0
2025-10-17	435	71	CALL	7	365	25.56	TRUE	-2.5	-0.03
2025-10-17	440	70.22	CALL	6	1575	27.04	TRUE	0.57	0.01
2025-10-17	445	64.57	CALL	12	610	26.55	TRUE	-1.03	-0.02
2025-10-17	450	58.35	CALL	11	1438	24.35	TRUE	-2.77	-0.05
2025-10-17	455	54.78	CALL	11	731	24.56	TRUE	54.78	0
2025-10-17	460	51.05	CALL	9	15295	24.41	TRUE	0.7	0.01
2025-10-17	465	46.99	CALL	21	956	24.6	TRUE	-1.51	-0.03
2025-10-17	470	43.59	CALL	35	3266	23.71	TRUE	-1.71	-0.04
2025-10-17	475	39.57	CALL	5	2757	23.5	TRUE	-2.03	-0.05
2025-10-17	480	35.97	CALL	68	1381	22.38	TRUE	-2.03	-0.05
2025-10-17	485	32.9	CALL	121	1321	22.27	TRUE	-1.25	-0.04
2025-10-17	490	29.86	CALL	130	2148	22.04	TRUE	-1.47	-0.05
2025-10-17	495	27.25	CALL	40	1867	21.93	TRUE	-0.9	-0.03
2025-10-17	500	24.3	CALL	119	2391	21.64	FALSE	-1.13	-0.04
2025-10-17	505	21.55	CALL	66	833	21.24	FALSE	-0.95	-0.04
2025-10-17	510	18.25	CALL	132	4848	21	FALSE	-1.65	-0.08
2025-10-17	515	16.9	CALL	6	14	20.78	FALSE	-0.55	-0.03
2025-10-17	520	14.8	CALL	219	4440	20.52	FALSE	-0.95	-0.06
2025-10-17	525	12.76	CALL	73	30	20.27	FALSE	-1.02	-0.07
2025-10-17	530	11.13	CALL	27	133	20.03	FALSE	-0.92	-0.08
2025-10-17	535	9.6	CALL	23	183	19.85	FALSE	-0.75	-0.07
2025-10-17	540	8	CALL	57	2397	19.81	FALSE	-1	-0.11
2025-10-17	545	7.25	CALL	18	29	19.8	FALSE	-0.55	-0.07
2025-10-17	550	6.15	CALL	16	589	19.63	FALSE	-0.55	-0.08
2025-10-17	555	5.6	CALL	22	31	19.52	FALSE	0.54	0.11
2025-10-17	560	4.49	CALL	26	1035	19.53	FALSE	-0.36	-0.07
2025-10-17	565	4.29	CALL	18	1	19.47	FALSE	0.59	0.16
2025-10-17	570	3.2	CALL	11	2	19.41	FALSE	-0.1	-0.03
2025-10-17	575	3.03	CALL	10	2	19.48	FALSE	-0.07	-0.02
2025-10-17	580	2.34	CALL	204	1852	19.51	FALSE	-0.22	-0.09
2025-10-17	585	2.01	CALL	77	70	19.6	FALSE	0.12	0.06
2025-10-17	590	0	CALL	0	0	19.62	FALSE	0	0
2025-10-17	595	1.52	CALL	14	0	19.71	FALSE	1.52	0
2025-10-17	600	1.27	CALL	149	3603	19.88	FALSE	-0.07	-0.05
2025-10-17	605	1.2	CALL	0	3	19.9	FALSE	0	0
2025-10-17	610	1.04	CALL	0	4	20.01	FALSE	0	0
2025-10-17	615	0	CALL	0	0	20.12	FALSE	0	0
2025-10-17	620	0	CALL	0	0	20.26	FALSE	0	0
2025-10-17	625	0	CALL	0	0	20.38	FALSE	0	0
2025-10-17	630	0	CALL	0	0	20.5	FALSE	0	0
2025-10-17	635	0	CALL	0	0	20.62	FALSE	0	0
2025-10-17	640	0.39	CALL	0	1	20.78	FALSE	0	0
2025-10-17	645	0.36	CALL	0	6	20.83	FALSE	0	0
2025-10-17	650	0.31	CALL	42	0	21.23	FALSE	0.31	0
2025-10-17	180	0.03	PUT	0	69	62.13	FALSE	0	0
2025-10-17	185	0.03	PUT	0	30	61.16	FALSE	0	0
2025-10-17	190	0.05	PUT	0	498	60.16	FALSE	0	0
2025-10-17	195	0.04	PUT	0	50	59.13	FALSE	0	0
2025-10-17	200	0.05	PUT	0	143	58.52	FALSE	0	0
2025-10-17	210	0.06	PUT	0	86	57.02	FALSE	0	0
2025-10-17	220	0.08	PUT	0	82	55.29	FALSE	0	0
2025-10-17	230	0.12	PUT	0	106	53.44	FALSE	0	0
2025-10-17	240	0.16	PUT	20	184	52.07	FALSE	0.03	0.23
2025-10-17	250	0.21	PUT	0	197	50.49	FALSE	0	0
2025-10-17	260	0.2	PUT	18	252	48.91	FALSE	0.2	0
2025-10-17	270	0.27	PUT	2	950	47.11	FALSE	0.27	0
2025-10-17	280	0.43	PUT	0	675	45.97	FALSE	0	0
2025-10-17	290	0.34	PUT	0	133	44.53	FALSE	0	0
2025-10-17	300	0.49	PUT	1	1608	43.02	FALSE	0.01	0.02
2025-10-17	305	0.48	PUT	0	425	42.42	FALSE	0	0
2025-10-17	310	0.53	PUT	1	856	41.71	FALSE	0.53	0
2025-10-17	315	0.92	PUT	0	1190	41.07	FALSE	0	0
2025-10-17	320	0.72	PUT	2	1094	40.42	FALSE	0.72	0
2025-10-17	325	0.74	PUT	1	845	39.73	FALSE	0.74	0
2025-10-17	330	0.85	PUT	2	2440	39	FALSE	0.01	0.01
2025-10-17	335	0.97	PUT	2	1263	38.62	FALSE	0	0
2025-10-17	340	0.93	PUT	17	1927	37.75	FALSE	-0.13	-0.12
2025-10-17	345	1.15	PUT	47	1087	37.27	FALSE	1.15	0
2025-10-17	350	1.13	PUT	11	662	36.43	FALSE	-0.03	-0.03
2025-10-17	355	1.29	PUT	14	505	35.77	FALSE	0.03	0.02
2025-10-17	360	1.33	PUT	93	1255	35.16	FALSE	-0.06	-0.04
2025-10-17	365	1.52	PUT	150	1138	34.51	FALSE	-0.05	-0.03
2025-10-17	370	1.6	PUT	156	797	33.88	FALSE	-0.05	-0.03
2025-10-17	375	1.68	PUT	8	360	33.27	FALSE	-0.21	-0.11
2025-10-17	380	2.09	PUT	8	2705	32.67	FALSE	0.04	0.02
2025-10-17	385	2.11	PUT	1	888	32.09	FALSE	-0.13	-0.06
2025-10-17	390	2.23	PUT	14	1070	31.5	FALSE	-0.23	-0.09
2025-10-17	395	2.48	PUT	221	2048	30.93	FALSE	-0.33	-0.12
2025-10-17	400	3.05	PUT	39	1617	30.37	FALSE	0.1	0.03
2025-10-17	405	3.35	PUT	64	553	29.8	FALSE	-0.1	-0.03
2025-10-17	410	3.35	PUT	38	1720	29.27	FALSE	-0.35	-0.09
2025-10-17	415	4.15	PUT	17	669	28.88	FALSE	-0.05	-0.01
2025-10-17	420	4.59	PUT	50	1558	28.15	FALSE	0.2	0.05
2025-10-17	425	4.95	PUT	47	1395	27.65	FALSE	0.13	0.03
2025-10-17	430	5.5	PUT	10	912	27.19	FALSE	0.13	0.02
2025-10-17	435	5.95	PUT	11	494	26.67	FALSE	-0.12	-0.02
2025-10-17	440	6.75	PUT	55	3591	26.23	FALSE	0.21	0.03
2025-10-17	445	7.45	PUT	27	500	25.72	FALSE	0.14	0.02
2025-10-17	450	8.35	PUT	60	818	25.18	FALSE	0.3	0.04
2025-10-17	455	9.02	PUT	8	509	24.64	FALSE	0.28	0.03
2025-10-17	460	10.1	PUT	62	1226	24.31	FALSE	0.35	0.04
2025-10-17	465	11.2	PUT	36	227	23.88	FALSE	0.35	0.03
2025-10-17	470	12.6	PUT	37	563	23.41	FALSE	0.55	0.05
2025-10-17	475	13.95	PUT	274	237	22.5	FALSE	0.6	0.04
2025-10-17	480	15.22	PUT	43	1373	22.63	FALSE	0.42	0.03
2025-10-17	485	17.15	PUT	107	117	22.22	FALSE	0.8	0.05
2025-10-17	490	18.9	PUT	108	174	21.85	FALSE	0.56	0.03
2025-10-17	495	21.1	PUT	63	260	21.52	FALSE	1.06	0.05
2025-10-17	500	23.4	PUT	41	234	21.2	TRUE	1.3	0.06
2025-10-17	505	25.25	PUT	34	107	20.97	TRUE	0.65	0.03
2025-10-17	510	28.32	PUT	57	101	20.62	TRUE	1.47	0.05
2025-10-17	515	31.12	PUT	10	2	20.42	TRUE	0.92	0.03
2025-10-17	520	31.65	PUT	103	249	20.31	TRUE	-0.9	-0.03
2025-10-17	525	0	PUT	0	0	19.97	TRUE	0	0
2025-10-17	530	39.07	PUT	0	6	20.62	TRUE	0	0
2025-10-17	535	0	PUT	0	0	19.74	TRUE	0	0
2025-10-17	540	47.8	PUT	0	37	18.9	TRUE	0	0
2025-10-17	545	0	PUT	0	0	19.43	TRUE	0	0
2025-10-17	550	0	PUT	0	0	19.15	TRUE	0	0
2025-10-17	555	0	PUT	0	0	19.35	TRUE	0	0
2025-10-17	560	63.7	PUT	0	25	19.77	TRUE	0	0
2025-10-17	565	0	PUT	0	0	20.11	TRUE	0	0
2025-10-17	570	0	PUT	0	0	19.16	TRUE	0	0
2025-10-17	575	0	PUT	0	0	24.64	TRUE	0	0
2025-10-17	580	0	PUT	0	0	25.73	TRUE	0	0
2025-10-17	585	0	PUT	0	0	26.51	TRUE	0	0
2025-10-17	590	0	PUT	0	0	27.46	TRUE	0	0
2025-10-17	595	0	PUT	0	0	28.09	TRUE	0	0
2025-10-17	600	0	PUT	0	0	29.32	TRUE	0	0
2025-10-17	605	0	PUT	0	0	30.02	TRUE	0	0
2025-10-17	610	0	PUT	0	0	31.23	TRUE	0	0
2025-10-17	615	0	PUT	0	0	32.11	TRUE	0	0
2025-10-17	620	0	PUT	0	0	32.98	TRUE	0	0
2025-10-17	625	0	PUT	0	0	33.83	TRUE	0	0
2025-10-17	630	0	PUT	0	0	34.45	TRUE	0	0
2025-10-17	635	0	PUT	0	0	35.29	TRUE	0	0
2025-10-17	640	0	PUT	0	0	36.33	TRUE	0	0
2025-10-17	645	0	PUT	0	0	36.68	TRUE	0	0
2025-10-17	650	0	PUT	0	0	37.6	TRUE	0	0
2025-12-19	125	374.24	CALL	1	125	109.36	TRUE	374.24	0
2025-12-19	130	344	CALL	0	617	89.87	TRUE	0	0
2025-12-19	135	337.68	CALL	0	293	86.71	TRUE	0	0
2025-12-19	140	0	CALL	0	54	84.03	TRUE	0	0
2025-12-19	145	331.75	CALL	0	21	81.84	TRUE	0	0
2025-12-19	150	0	CALL	0	100	79.71	TRUE	0	0
2025-12-19	155	0	CALL	0	2	77.64	TRUE	0	0
2025-12-19	160	0	CALL	0	63	75.25	TRUE	0	0
2025-12-19	165	0	CALL	0	4	72.13	TRUE	0	0
2025-12-19	170	0	CALL	0	36	70.66	TRUE	0	0
2025-12-19	175	0	CALL	0	21	69.94	TRUE	0	0
2025-12-19	180	0	CALL	0	19	69.16	TRUE	0	0
2025-12-19	185	0	CALL	0	99	67.07	TRUE	0	0
2025-12-19	190	0	CALL	0	24	60.83	TRUE	0	0
2025-12-19	195	280.62	CALL	0	30	63.06	TRUE	0	0
2025-12-19	200	300.5	CALL	0	142	61.77	TRUE	0	0
2025-12-19	205	0	CALL	0	29	60.2	TRUE	0	0
2025-12-19	210	0	CALL	0	53	56.7	TRUE	0	0
2025-12-19	215	0	CALL	0	81	57.75	TRUE	0	0
2025-12-19	220	0	CALL	0	123	56.27	TRUE	0	0
2025-12-19	225	0	CALL	0	93	55.1	TRUE	0	0
2025-12-19	230	0	CALL	0	173	53.69	TRUE	0	0
2025-12-19	235	255	CALL	0	21	49.04	TRUE	0	0
2025-12-19	240	260.45	CALL	0	173	52.38	TRUE	0	0
2025-12-19	245	0	CALL	0	20	48.87	TRUE	0	0
2025-12-19	250	248.55	CALL	0	240	49.04	TRUE	0	0
2025-12-19	255	229.5	CALL	0	200	49.23	TRUE	0	0
2025-12-19	260	236.15	CALL	0	133	48.69	TRUE	0	0
2025-12-19	265	235.39	CALL	0	135	48.1	TRUE	0	0
2025-12-19	270	205.2	CALL	0	243	47.16	TRUE	0	0
2025-12-19	275	0	CALL	0	460	45.43	TRUE	0	0
2025-12-19	280	222.8	CALL	0	903	43.02	TRUE	0	0
2025-12-19	285	215.1	CALL	5	286	51.87	TRUE	215.1	0
2025-12-19	290	0	CALL	0	272	43.68	TRUE	0	0
2025-12-19	295	173.57	CALL	0	209	42.99	TRUE	0	0
2025-12-19	300	199.9	CALL	0	1267	41.3	TRUE	0	0
2025-12-19	305	167.96	CALL	0	751	40.14	TRUE	0	0
2025-12-19	310	176.2	CALL	0	293	40.81	TRUE	0	0
2025-12-19	315	154.04	CALL	0	957	38.79	TRUE	0	0
2025-12-19	320	164.81	CALL	0	249	39.38	TRUE	0	0
2025-12-19	325	161.68	CALL	0	392	38.77	TRUE	0	0
2025-12-19	330	162.94	CALL	0	439	36.81	TRUE	0	0
2025-12-19	335	170.55	CALL	1	471	37.32	TRUE	4.15	0.02
2025-12-19	340	167	CALL	1	306	36.87	TRUE	5.06	0.03
2025-12-19	345	155.3	CALL	0	828	35.36	TRUE	0	0
2025-12-19	350	153.29	CALL	3	1936	31.43	TRUE	-2.6	-0.02
2025-12-19	355	151.4	CALL	2	325	32.85	TRUE	151.4	0
2025-12-19	360	143.22	CALL	0	2395	32.87	TRUE	0	0
2025-12-19	365	143.04	CALL	1	483	32.89	TRUE	143.04	0
2025-12-19	370	135.35	CALL	0	844	31.95	TRUE	0	0
2025-12-19	375	127.12	CALL	0	830	31.45	TRUE	0	0
2025-12-19	380	127.72	CALL	1	3024	32.16	TRUE	0.8	0.01
2025-12-19	385	104	CALL	0	708	30.68	TRUE	0	0
2025-12-19	390	114.78	CALL	0	1093	30.24	TRUE	0	0
2025-12-19	395	104.25	CALL	0	750	30.42	TRUE	0	0
2025-12-19	400	108	CALL	21	2223	30.04	TRUE	-1.98	-0.02
2025-12-19	405	105.62	CALL	6	1463	29.13	TRUE	0.81	0.01
2025-12-19	410	100.89	CALL	0	1365	28.6	TRUE	0	0
2025-12-19	415	95.5	CALL	3	893	28.7	TRUE	-1.5	-0.02
2025-12-19	420	93.32	CALL	17	1219	27.87	TRUE	0.84	0.01
2025-12-19	425	86.88	CALL	3	2423	27.73	TRUE	0.48	0.01
2025-12-19	430	82.52	CALL	8	950	27.11	TRUE	-1.67	-0.02
2025-12-19	435	80.22	CALL	14	889	27.21	TRUE	0.22	0
2025-12-19	440	73.92	CALL	34	2174	26.89	TRUE	-2.03	-0.03
2025-12-19	445	71.9	CALL	11	2514	26.27	TRUE	-0.1	-0
2025-12-19	450	66.59	CALL	92	6753	25.72	TRUE	-1.28	-0.02
2025-12-19	455	62.56	CALL	0	1754	25.87	TRUE	0	0
2025-12-19	460	59.09	CALL	27	2520	25.51	TRUE	-1.76	-0.03
2025-12-19	465	55.51	CALL	22	1875	24.77	TRUE	-1.55	-0.03
2025-12-19	470	51.9	CALL	56	2637	24.38	TRUE	-1.78	-0.03
2025-12-19	475	48.52	CALL	13	1066	24.11	TRUE	-1.38	-0.03
2025-12-19	480	46.1	CALL	27	12164	24.51	TRUE	-0.7	-0.02
2025-12-19	485	42	CALL	32	10905	23.51	TRUE	-1.6	-0.04
2025-12-19	490	38.84	CALL	98	2056	23.17	TRUE	-0.96	-0.02
2025-12-19	495	35.5	CALL	167	5673	23.28	TRUE	-1.57	-0.04
2025-12-19	500	33.54	CALL	413	14755	22.99	FALSE	-0.96	-0.03
2025-12-19	505	30.42	CALL	50	11683	22.72	FALSE	-1.08	-0.03
2025-12-19	510	28.3	CALL	342	2678	22.5	FALSE	-0.7	-0.02
2025-12-19	515	25	CALL	50	1087	22.25	FALSE	-1.45	-0.05
2025-12-19	520	23.15	CALL	77	2834	22.02	FALSE	-0.9	-0.04
2025-12-19	525	21.1	CALL	20	1704	21.83	FALSE	-0.9	-0.04
2025-12-19	530	19.18	CALL	529	1228	21.66	FALSE	-0.92	-0.05
2025-12-19	535	17.1	CALL	310	658	21.49	FALSE	-1.19	-0.07
2025-12-19	540	15.6	CALL	50	2980	21.34	FALSE	-0.84	-0.05
2025-12-19	545	14.05	CALL	26	1393	21.18	FALSE	-0.68	-0.05
2025-12-19	550	12.5	CALL	67	7272	21.06	FALSE	-0.85	-0.06
2025-12-19	555	11.35	CALL	106	527	20.96	FALSE	-0.65	-0.05
2025-12-19	560	10.3	CALL	45	816	20.83	FALSE	-0.47	-0.04
2025-12-19	565	9.15	CALL	173	368	20.69	FALSE	-0.5	-0.05
2025-12-19	570	8.03	CALL	34	1220	20.7	FALSE	-0.71	-0.08
2025-12-19	575	7.18	CALL	171	284	20.63	FALSE	-0.57	-0.07
2025-12-19	580	6.35	CALL	57	699	20.59	FALSE	-0.4	-0.06
2025-12-19	585	5.85	CALL	24	136	20.57	FALSE	-0.35	-0.06
2025-12-19	590	5	CALL	20	329	20.51	FALSE	-0.45	-0.08
2025-12-19	595	4.7	CALL	10	525	20.63	FALSE	-0.18	-0.04
2025-12-19	600	4.05	CALL	36	2726	20.43	FALSE	-0.25	-0.06
2025-12-19	605	3.5	CALL	8	398	20.48	FALSE	-0.35	-0.09
2025-12-19	610	3.1	CALL	7	718	20.49	FALSE	-0.3	-0.09
2025-12-19	615	2.82	CALL	0	95	20.52	FALSE	0	0
2025-12-19	620	2.53	CALL	153	1027	20.5	FALSE	-0.17	-0.06
2025-12-19	625	2.42	CALL	0	573	20.56	FALSE	0	0
2025-12-19	630	1.99	CALL	2	333	20.55	FALSE	-0.01	-0.01
2025-12-19	635	1.93	CALL	1	159	20.65	FALSE	0.23	0.14
2025-12-19	640	1.66	CALL	2	356	20.69	FALSE	-0.07	-0.04
2025-12-19	645	1.26	CALL	0	1328	20.75	FALSE	0	0
2025-12-19	650	1.3	CALL	2	389	20.89	FALSE	1.3	0
2025-12-19	655	1.08	CALL	0	67	20.83	FALSE	0	0
2025-12-19	660	0.98	CALL	0	400	20.9	FALSE	0	0
2025-12-19	680	0.69	CALL	1	229	21.16	FALSE	0.06	0.1
2025-12-19	685	0.34	CALL	0	76	21.21	FALSE	0	0
2025-12-19	690	0.4	CALL	0	38	21.25	FALSE	0	0
2025-12-19	695	0.42	CALL	17	286	21.11	FALSE	0.02	0.05
2025-12-19	700	0.42	CALL	48	1251	21.5	FALSE	-0.01	-0.02
2025-12-19	125	0.01	PUT	0	2425	64.37	FALSE	0	0
2025-12-19	130	0.03	PUT	0	341	62.6	FALSE	0	0
2025-12-19	135	0.03	PUT	0	1997	61.81	FALSE	0	0
2025-12-19	140	0.03	PUT	0	182	60.93	FALSE	0	0
2025-12-19	145	0.04	PUT	46	182	59.98	FALSE	0.04	0
2025-12-19	150	0.03	PUT	0	578	59	FALSE	0	0
2025-12-19	155	0	PUT	0	241	58	FALSE	0	0
2025-12-19	160	0.05	PUT	19	712	56.49	FALSE	0.05	0
2025-12-19	165	0.06	PUT	0	189	56.36	FALSE	0	0
2025-12-19	170	0.07	PUT	30	476	55.29	FALSE	0.07	0
2025-12-19	175	0.07	PUT	7	367	53.88	FALSE	0.07	0
2025-12-19	180	0.1	PUT	15	1005	54.35	FALSE	0.1	0
2025-12-19	185	0.09	PUT	0	369	53.48	FALSE	0	0
2025-12-19	190	0.1	PUT	0	504	52.59	FALSE	0	0
2025-12-19	195	0.11	PUT	0	747	51.89	FALSE	0	0
2025-12-19	200	0.15	PUT	17	850	51.15	FALSE	0.15	0
2025-12-19	205	0.15	PUT	1	257	49.86	FALSE	0.15	0
2025-12-19	210	0.24	PUT	0	706	49.87	FALSE	0	0
2025-12-19	215	0.18	PUT	55	332	48.32	FALSE	0.18	0
2025-12-19	220	0.19	PUT	7	293	48.43	FALSE	0.19	0
2025-12-19	225	0.22	PUT	1	695	47.44	FALSE	0.22	0
2025-12-19	230	0.29	PUT	1	433	47.29	FALSE	0.29	0
2025-12-19	235	0.28	PUT	0	477	46.46	FALSE	0	0
2025-12-19	240	0.33	PUT	1	6012	45.63	FALSE	0.01	0.03
2025-12-19	245	0.43	PUT	0	1167	45.26	FALSE	0	0
2025-12-19	250	0.39	PUT	0	775	44.68	FALSE	0	0
2025-12-19	255	0.45	PUT	0	927	44.05	FALSE	0	0
2025-12-19	260	0.49	PUT	1	2717	43.27	FALSE	0.49	0
2025-12-19	265	0.62	PUT	0	1284	42.93	FALSE	0	0
2025-12-19	270	0.59	PUT	4	1928	42.11	FALSE	0.59	0
2025-12-19	275	0.68	PUT	2	626	41.84	FALSE	0.02	0.03
2025-12-19	280	0.76	PUT	1	1357	41.41	FALSE	0.02	0.03
2025-12-19	285	0.78	PUT	1	865	40.45	FALSE	0.78	0
2025-12-19	290	0.85	PUT	1	467	40.17	FALSE	-0.08	-0.09
2025-12-19	295	1.01	PUT	10	439	39.87	FALSE	1.01	0
2025-12-19	300	1.07	PUT	7	5512	39.14	FALSE	0.05	0.05
2025-12-19	305	1.05	PUT	2	3121	38.62	FALSE	-0.08	-0.07
2025-12-19	310	1.21	PUT	2	576	38.09	FALSE	1.21	0
2025-12-19	315	1.33	PUT	10	968	37.59	FALSE	1.33	0
2025-12-19	320	1.53	PUT	6	1282	37.12	FALSE	0.07	0.05
2025-12-19	325	1.69	PUT	0	1695	36.57	FALSE	0	0
2025-12-19	330	1.66	PUT	10	1099	36.08	FALSE	1.66	0
2025-12-19	335	2	PUT	3	1066	35.71	FALSE	0.1	0.05
2025-12-19	340	2.08	PUT	32	1708	35.11	FALSE	-0.06	-0.03
2025-12-19	345	2.25	PUT	0	828	34.62	FALSE	0	0
2025-12-19	350	2.52	PUT	129	2592	34.09	FALSE	0.07	0.03
2025-12-19	355	2.75	PUT	159	2919	33.65	FALSE	2.75	0
2025-12-19	360	2.89	PUT	0	1245	33.22	FALSE	0	0
2025-12-19	365	3.3	PUT	7	1357	32.84	FALSE	0.25	0.08
2025-12-19	370	3.5	PUT	7	2429	32.19	FALSE	0.09	0.03
2025-12-19	375	3.85	PUT	162	1361	31.83	FALSE	0.14	0.04
2025-12-19	380	3.85	PUT	75	3185	31.37	FALSE	-0.17	-0.04
2025-12-19	385	4.5	PUT	2	2017	30.86	FALSE	4.5	0
2025-12-19	390	4.6	PUT	54	1893	30.53	FALSE	-0.4	-0.08
2025-12-19	395	5.35	PUT	94	1710	30.06	FALSE	0.2	0.04
2025-12-19	400	5.9	PUT	74	4942	29.77	FALSE	0.36	0.07
2025-12-19	405	6.2	PUT	393	13684	29.27	FALSE	0.3	0.05
2025-12-19	410	7	PUT	31	1370	29.01	FALSE	0.41	0.06
2025-12-19	415	7.6	PUT	29	1234	28.61	FALSE	0.35	0.05
2025-12-19	420	8.1	PUT	392	3078	28.02	FALSE	0.4	0.05
2025-12-19	425	8.8	PUT	70	1546	27.64	FALSE	0.23	0.03
2025-12-19	430	9.7	PUT	115	3525	27.42	FALSE	0.6	0.07
2025-12-19	435	10.55	PUT	103	4660	27.07	FALSE	0.5	0.05
2025-12-19	440	11.44	PUT	45	1611	26.69	FALSE	0.74	0.07
2025-12-19	445	12.25	PUT	37	1479	26.17	FALSE	0.39	0.03
2025-12-19	450	13.33	PUT	89	2577	25.86	FALSE	0.53	0.04
2025-12-19	455	14.35	PUT	326	1595	25.55	FALSE	0.42	0.03
2025-12-19	460	15.84	PUT	49	551	25.32	FALSE	0.89	0.06
2025-12-19	465	16.95	PUT	45	1237	24.81	FALSE	0.55	0.03
2025-12-19	470	18.6	PUT	29	906	24.56	FALSE	0.9	0.05
2025-12-19	475	19.95	PUT	319	1285	24.22	FALSE	0.75	0.04
2025-12-19	480	21.75	PUT	105	442	23.88	FALSE	0.92	0.04
2025-12-19	485	23.2	PUT	19	401	23.5	FALSE	0.85	0.04
2025-12-19	490	25.05	PUT	126	1324	23.19	FALSE	0.85	0.04
2025-12-19	495	26.7	PUT	22	77	22.99	FALSE	0.35	0.01
2025-12-19	500	29.1	PUT	22	396	22.72	TRUE	0.6	0.02
2025-12-19	505	32.15	PUT	104	205	22.44	TRUE	1.52	0.05
2025-12-19	510	34.45	PUT	64	31	22.19	TRUE	1.15	0.03
2025-12-19	515	45.8	PUT	0	40	21.95	TRUE	0	0
2025-12-19	520	37.45	PUT	1	63	21.73	TRUE	37.45	0
2025-12-19	525	41.5	PUT	0	97	21.56	TRUE	0	0
2025-12-19	530	44.2	PUT	2	188	21.35	TRUE	-0.81	-0.02
2025-12-19	535	48.75	PUT	1	218	21.22	TRUE	48.75	0
2025-12-19	540	53.05	PUT	2	229	21.18	TRUE	53.05	0
2025-12-19	545	62.86	PUT	0	178	21.06	TRUE	0	0
2025-12-19	550	58.65	PUT	15	32	21.03	TRUE	58.65	0
2025-12-19	555	95.79	PUT	0	0	20.47	TRUE	0	0
2025-12-19	560	80.5	PUT	0	1	20.55	TRUE	0	0
2025-12-19	565	75.35	PUT	0	36	20.73	TRUE	0	0
2025-12-19	570	111.3	PUT	0	1	20.74	TRUE	0	0
2025-12-19	575	84.15	PUT	0	10	19.69	TRUE	0	0
2025-12-19	580	0	PUT	0	0	20.15	TRUE	0	0
2025-12-19	585	87.25	PUT	3	0	20.15	TRUE	87.25	0
2025-12-19	590	0	PUT	0	0	23.86	TRUE	0	0
2025-12-19	595	0	PUT	0	0	24.4	TRUE	0	0
2025-12-19	600	0	PUT	0	0	25.18	TRUE	0	0
2025-12-19	605	0	PUT	0	0	25.95	TRUE	0	0
2025-12-19	610	0	PUT	0	0	26.52	TRUE	0	0
2025-12-19	615	0	PUT	0	0	27.35	TRUE	0	0
2025-12-19	620	0	PUT	0	0	27.99	TRUE	0	0
2025-12-19	625	0	PUT	0	0	28.89	TRUE	0	0
2025-12-19	630	170.79	PUT	0	0	29.51	TRUE	0	0
2025-12-19	635	177.06	PUT	0	0	30.11	TRUE	0	0
2025-12-19	640	0	PUT	0	0	30.9	TRUE	0	0
2025-12-19	645	185.3	PUT	0	0	31.28	TRUE	0	0
2025-12-19	650	0	PUT	0	0	32.25	TRUE	0	0
2025-12-19	655	0	PUT	0	0	33.02	TRUE	0	0
2025-12-19	660	0	PUT	0	0	33.77	TRUE	0	0
2025-12-19	680	0	PUT	0	0	36.02	TRUE	0	0
2025-12-19	685	0	PUT	0	0	36.85	TRUE	0	0
2025-12-19	690	0	PUT	0	0	37.15	TRUE	0	0
2025-12-19	695	0	PUT	0	0	38.08	TRUE	0	0
2025-12-19	700	0	PUT	0	0	38.68	TRUE	0	0
2026-01-16	160	329.35	CALL	0	225	75.49	TRUE	0	0
2026-01-16	165	0	CALL	0	24	73.44	TRUE	0	0
2026-01-16	170	0	CALL	0	112	71.45	TRUE	0	0
2026-01-16	175	0	CALL	0	92	69.76	TRUE	0	0
2026-01-16	180	0	CALL	0	106	68.34	TRUE	0	0
2026-01-16	185	0	CALL	0	514	67.4	TRUE	0	0
2026-01-16	190	0	CALL	0	1073	65.38	TRUE	0	0
2026-01-16	195	0	CALL	0	108	64.05	TRUE	0	0
2026-01-16	200	299	CALL	1	323	49.03	TRUE	299	0
2026-01-16	205	0	CALL	0	903	62.04	TRUE	0	0
2026-01-16	210	255.74	CALL	0	171	60.21	TRUE	0	0
2026-01-16	215	268.56	CALL	0	227	58.61	TRUE	0	0
2026-01-16	220	243.6	CALL	0	227	57.41	TRUE	0	0
2026-01-16	225	258.79	CALL	0	421	56.05	TRUE	0	0
2026-01-16	230	253.75	CALL	0	216	55.05	TRUE	0	0
2026-01-16	235	235.4	CALL	0	94	54.06	TRUE	0	0
2026-01-16	240	0	CALL	0	199	52.77	TRUE	0	0
2026-01-16	245	0	CALL	0	130	52.09	TRUE	0	0
2026-01-16	250	252.9	CALL	1	511	57.08	TRUE	252.9	0
2026-01-16	255	220.5	CALL	0	135	50.14	TRUE	0	0
2026-01-16	260	225.19	CALL	0	480	48.66	TRUE	0	0
2026-01-16	265	200.02	CALL	0	269	47.97	TRUE	0	0
2026-01-16	270	220.25	CALL	0	921	47.6	TRUE	0	0
2026-01-16	275	0	CALL	0	2634	45.85	TRUE	0	0
2026-01-16	280	190.55	CALL	0	605	45.25	TRUE	0	0
2026-01-16	285	210.65	CALL	0	560	44.52	TRUE	0	0
2026-01-16	290	208.29	CALL	0	176	43.58	TRUE	0	0
2026-01-16	295	203.96	CALL	0	92	43.3	TRUE	0	0
2026-01-16	300	202.67	CALL	4	964	38.82	TRUE	202.67	0
2026-01-16	305	193.85	CALL	0	132	41.66	TRUE	0	0
2026-01-16	310	193	CALL	0	198	40.79	TRUE	0	0
2026-01-16	315	190	CALL	0	191	39.76	TRUE	0	0
2026-01-16	320	182.62	CALL	0	303	39.28	TRUE	0	0
2026-01-16	325	179.72	CALL	0	173	38.54	TRUE	0	0
2026-01-16	330	176.25	CALL	0	257	37.87	TRUE	0	0
2026-01-16	335	167	CALL	0	107	37.49	TRUE	0	0
2026-01-16	340	167.38	CALL	0	230	36.59	TRUE	0	0
2026-01-16	345	159.8	CALL	1	72	33.14	TRUE	159.8	0
2026-01-16	350	155.55	CALL	640	10548	33.73	TRUE	-1.5	-0.01
2026-01-16	355	146.4	CALL	0	352	33.83	TRUE	0	0
2026-01-16	360	147.05	CALL	4312	1622	34.33	TRUE	-1.51	-0.01
2026-01-16	365	142.2	CALL	0	800	32.85	TRUE	0	0
2026-01-16	370	137.41	CALL	3	821	32.38	TRUE	-1.49	-0.01
2026-01-16	375	133	CALL	6	607	32.14	TRUE	-1.33	-0.01
2026-01-16	380	128.02	CALL	10	865	30.88	TRUE	-2.26	-0.02
2026-01-16	385	126	CALL	0	1990	30.97	TRUE	0	0
2026-01-16	390	119.06	CALL	18	1265	31.2	TRUE	119.06	0
2026-01-16	395	115	CALL	39	3023	30.12	TRUE	-0.8	-0.01
2026-01-16	400	110.8	CALL	13	3290	29.94	TRUE	-1.5	-0.01
2026-01-16	405	107.35	CALL	3	2782	29.82	TRUE	1.35	0.01
2026-01-16	410	101.35	CALL	36	3086	28.09	TRUE	-2.1	-0.02
2026-01-16	415	96.85	CALL	65	1474	27.43	TRUE	-0.73	-0.01
2026-01-16	420	93.16	CALL	1627	4760	27.67	TRUE	-1.3	-0.01
2026-01-16	425	89.5	CALL	23	6857	27.83	TRUE	-1.56	-0.02
2026-01-16	430	85.5	CALL	25	3798	27.54	TRUE	-1.46	-0.02
2026-01-16	435	82.61	CALL	2	1761	26.78	TRUE	0.06	0
2026-01-16	440	78.45	CALL	25	3510	27.68	TRUE	-0.41	-0.01
2026-01-16	445	74.6	CALL	2	1832	27.33	TRUE	-0.36	-0
2026-01-16	450	69.4	CALL	86	6754	26.32	TRUE	-1.69	-0.02
2026-01-16	455	65.75	CALL	21	1497	25.51	TRUE	-1.5	-0.02
2026-01-16	460	61.5	CALL	14	2254	25.6	TRUE	-2	-0.03
2026-01-16	465	58.55	CALL	44	1178	24.89	TRUE	-1.65	-0.03
2026-01-16	470	55.75	CALL	18	3072	25.11	TRUE	-0.55	-0.01
2026-01-16	475	51.53	CALL	31	1766	24.17	TRUE	-1.2	-0.02
2026-01-16	480	48.12	CALL	125	3028	23.79	TRUE	-1.58	-0.03
2026-01-16	485	46.85	CALL	35	1087	24.09	TRUE	0.53	0.01
2026-01-16	490	42.3	CALL	366	2958	23.54	TRUE	-1.05	-0.02
2026-01-16	495	39.2	CALL	79	1372	23.45	TRUE	-1.25	-0.03
2026-01-16	500	36.5	CALL	444	11277	23.18	FALSE	-1.1	-0.03
2026-01-16	505	33.95	CALL	12	316	22.87	FALSE	-0.73	-0.02
2026-01-16	510	31.35	CALL	111	10344	22.63	FALSE	-0.7	-0.02
2026-01-16	515	28.7	CALL	24	477	22.46	FALSE	-1.25	-0.04
2026-01-16	520	26.65	CALL	643	29903	22.25	FALSE	-0.8	-0.03
2026-01-16	525	24	CALL	109	674	22.05	FALSE	-0.85	-0.03
2026-01-16	530	22.36	CALL	111	1419	21.85	FALSE	-0.79	-0.03
2026-01-16	535	20.15	CALL	31	794	21.7	FALSE	-0.58	-0.03
2026-01-16	540	18.64	CALL	129	5631	21.53	FALSE	-0.61	-0.03
2026-01-16	545	16.6	CALL	12	260	21.38	FALSE	-0.55	-0.03
2026-01-16	550	15.49	CALL	297	6102	21.32	FALSE	-0.36	-0.02
2026-01-16	555	13.68	CALL	2	2	21.12	FALSE	-0.7	-0.05
2026-01-16	560	12.28	CALL	80	998	21.03	FALSE	-0.77	-0.06
2026-01-16	565	11.16	CALL	2	1	20.91	FALSE	0.61	0.06
2026-01-16	570	10.3	CALL	81	2781	20.83	FALSE	-0.44	-0.04
2026-01-16	575	9.25	CALL	84	3	20.72	FALSE	-0.03	-0
2026-01-16	580	8.25	CALL	17	2216	20.59	FALSE	-0.35	-0.04
2026-01-16	585	0	CALL	0	0	20.64	FALSE	0	0
2026-01-16	590	6.75	CALL	34	6	20.58	FALSE	0.13	0.02
2026-01-16	595	6.55	CALL	2	0	20.56	FALSE	6.55	0
2026-01-16	600	5.3	CALL	176	3931	20.5	FALSE	-0.43	-0.08
2026-01-16	605	4.98	CALL	0	1	20.49	FALSE	0	0
2026-01-16	610	4.6	CALL	15	879	20.48	FALSE	-0.01	-0
2026-01-16	615	4.16	CALL	1	5	20.47	FALSE	-0.01	-0
2026-01-16	620	3.45	CALL	21	1017	20.37	FALSE	-0.3	-0.08
2026-01-16	625	3.1	CALL	105	28	20.39	FALSE	0.16	0.05
2026-01-16	630	2.87	CALL	3	0	20.56	FALSE	2.87	0
2026-01-16	635	2.64	CALL	1	0	20.5	FALSE	2.64	0
2026-01-16	640	2.25	CALL	9	744	20.48	FALSE	-0.05	-0.02
2026-01-16	645	2	CALL	0	1	20.54	FALSE	0	0
2026-01-16	650	1.78	CALL	1	0	20.47	FALSE	1.78	0
2026-01-16	660	1.47	CALL	3	700	20.65	FALSE	-0.09	-0.06
2026-01-16	665	1.27	CALL	1	103	20.54	FALSE	0.03	0.02
2026-01-16	670	1.25	CALL	1	313	20.69	FALSE	0.04	0.03
2026-01-16	675	1.05	CALL	20	1121	20.72	FALSE	-0.01	-0.01
2026-01-16	680	0.93	CALL	7	1658	20.72	FALSE	-0.08	-0.08
2026-01-16	685	0.68	CALL	0	294	20.78	FALSE	0	0
2026-01-16	690	0.75	CALL	1	162	20.81	FALSE	0.02	0.03
2026-01-16	695	0.69	CALL	12	298	20.93	FALSE	0.69	0
2026-01-16	700	0.6	CALL	74	5515	20.88	FALSE	-0.03	-0.05
2026-01-16	160	0.1	PUT	0	1025	54.17	FALSE	0	0
2026-01-16	165	0.09	PUT	0	360	53.44	FALSE	0	0
2026-01-16	170	0.09	PUT	0	468	52.67	FALSE	0	0
2026-01-16	175	0.1	PUT	0	265	52.59	FALSE	0	0
2026-01-16	180	0.12	PUT	0	470	51.26	FALSE	0	0
2026-01-16	185	0.14	PUT	0	288	50.6	FALSE	0	0
2026-01-16	190	0.16	PUT	0	456	49.89	FALSE	0	0
2026-01-16	195	0.17	PUT	0	868	49.15	FALSE	0	0
2026-01-16	200	0.17	PUT	0	1810	48.96	FALSE	0	0
2026-01-16	205	0.29	PUT	0	252	47.87	FALSE	0	0
2026-01-16	210	0.27	PUT	0	440	47.17	FALSE	0	0
2026-01-16	215	0.3	PUT	0	278	46.56	FALSE	0	0
2026-01-16	220	0.35	PUT	0	264	45.92	FALSE	0	0
2026-01-16	225	0.28	PUT	1	616	44.95	FALSE	0.28	0
2026-01-16	230	0.38	PUT	0	1181	44.71	FALSE	0	0
2026-01-16	235	0.65	PUT	0	645	44.05	FALSE	0	0
2026-01-16	240	0.39	PUT	1	2059	43.38	FALSE	-0.05	-0.11
2026-01-16	245	0.48	PUT	0	762	42.94	FALSE	0	0
2026-01-16	250	0.47	PUT	6	1239	42.21	FALSE	0.47	0
2026-01-16	255	0.61	PUT	0	714	41.8	FALSE	0	0
2026-01-16	260	0.62	PUT	1	2190	41.24	FALSE	0.62	0
2026-01-16	265	0.76	PUT	0	1812	40.69	FALSE	0	0
2026-01-16	270	0.74	PUT	0	3046	40.19	FALSE	0	0
2026-01-16	275	0.84	PUT	0	1457	39.65	FALSE	0	0
2026-01-16	280	0.79	PUT	1	757	39.15	FALSE	0.79	0
2026-01-16	285	0.85	PUT	5	631	38.65	FALSE	0.85	0
2026-01-16	290	0.99	PUT	8	1878	38.05	FALSE	-0.07	-0.07
2026-01-16	295	1.09	PUT	0	364	37.69	FALSE	0	0
2026-01-16	300	1.16	PUT	6	3462	37.19	FALSE	-0.02	-0.02
2026-01-16	305	1.34	PUT	203	452	36.83	FALSE	0.01	0.01
2026-01-16	310	1.58	PUT	0	1847	36.24	FALSE	0	0
2026-01-16	315	1.58	PUT	40	1112	35.83	FALSE	0.07	0.05
2026-01-16	320	1.76	PUT	0	4950	35.32	FALSE	0	0
2026-01-16	325	2.08	PUT	0	1996	34.87	FALSE	0	0
2026-01-16	330	1.85	PUT	3	2397	34.43	FALSE	-0.2	-0.1
2026-01-16	335	2.16	PUT	0	945	34	FALSE	0	0
2026-01-16	340	2.24	PUT	1	2419	33.54	FALSE	-0.19	-0.08
2026-01-16	345	2.63	PUT	7	2867	33.13	FALSE	0.09	0.04
2026-01-16	350	2.86	PUT	618	13215	32.7	FALSE	0.05	0.02
2026-01-16	355	2.96	PUT	0	2618	32.25	FALSE	0	0
2026-01-16	360	3.3	PUT	4365	3699	31.68	FALSE	0.06	0.02
2026-01-16	365	3.8	PUT	0	2189	31.45	FALSE	0	0
2026-01-16	370	4.05	PUT	42	4271	31.16	FALSE	0.12	0.03
2026-01-16	375	3.93	PUT	2	3383	30.62	FALSE	3.93	0
2026-01-16	380	4.8	PUT	19	5141	30.41	FALSE	0.3	0.07
2026-01-16	385	5.2	PUT	2	3864	30	FALSE	0.08	0.02
2026-01-16	390	5.66	PUT	47	3383	29.51	FALSE	0.31	0.06
2026-01-16	395	6.1	PUT	8	2019	29.21	FALSE	6.1	0
2026-01-16	400	6.57	PUT	99	5110	28.77	FALSE	0.26	0.04
2026-01-16	405	7.21	PUT	37	958	28.4	FALSE	0.12	0.02
2026-01-16	410	7.8	PUT	54	2241	28.13	FALSE	0.27	0.04
2026-01-16	415	8.47	PUT	4	1514	27.79	FALSE	0.52	0.07
2026-01-16	420	9.15	PUT	53	5768	27.41	FALSE	0.45	0.05
2026-01-16	425	9.8	PUT	24	4793	26.95	FALSE	9.8	0
2026-01-16	430	10.8	PUT	41	2479	26.64	FALSE	0.6	0.06
2026-01-16	435	11.72	PUT	101	1161	26.33	FALSE	0.52	0.05
2026-01-16	440	12.7	PUT	115	1876	26	FALSE	0.76	0.06
2026-01-16	445	12.75	PUT	34	1774	25.68	FALSE	12.75	0
2026-01-16	450	14.71	PUT	138	3491	25.44	FALSE	0.61	0.04
2026-01-16	455	15.95	PUT	15	1235	25.17	FALSE	0.7	0.05
2026-01-16	460	16.95	PUT	122	2256	24.65	FALSE	0.55	0.03
2026-01-16	465	18.02	PUT	4	1926	24.44	FALSE	0.52	0.03
2026-01-16	470	20.1	PUT	25	3058	24.16	FALSE	0.65	0.03
2026-01-16	475	21.55	PUT	13	2467	23.94	FALSE	1.14	0.06
2026-01-16	480	23.41	PUT	26	2157	23.59	FALSE	1.16	0.05
2026-01-16	485	25.4	PUT	69	687	23.31	FALSE	1.41	0.06
2026-01-16	490	26.95	PUT	19	1272	23.15	FALSE	0.85	0.03
2026-01-16	495	29.24	PUT	96	497	22.81	FALSE	1.34	0.05
2026-01-16	500	31.3	PUT	565	1102	22.55	TRUE	1.3	0.04
2026-01-16	505	33.65	PUT	3	54	22.34	TRUE	1.25	0.04
2026-01-16	510	35.63	PUT	0	382	22.09	TRUE	0	0
2026-01-16	515	37.38	PUT	0	99	21.89	TRUE	0	0
2026-01-16	520	40.22	PUT	4	197	21.67	TRUE	-0.39	-0.01
2026-01-16	525	43.95	PUT	0	49	21.49	TRUE	0	0
2026-01-16	530	47.3	PUT	8	116	21.31	TRUE	0.26	0.01
2026-01-16	535	49.71	PUT	0	223	20.96	TRUE	0	0
2026-01-16	540	53	PUT	0	135	20.63	TRUE	0	0
2026-01-16	545	55.64	PUT	0	108	21.39	TRUE	0	0
2026-01-16	550	59.9	PUT	0	35	20.53	TRUE	0	0
2026-01-16	555	0	PUT	0	0	20.7	TRUE	0	0
2026-01-16	560	70.55	PUT	0	7	20.66	TRUE	0	0
2026-01-16	565	0	PUT	0	0	20.68	TRUE	0	0
2026-01-16	570	80.05	PUT	0	1	20.29	TRUE	0	0
2026-01-16	575	79.21	PUT	0	3	19.55	TRUE	0	0
2026-01-16	580	0	PUT	0	0	20.45	TRUE	0	0
2026-01-16	585	0	PUT	0	0	19.97	TRUE	0	0
2026-01-16	590	0	PUT	0	0	20.18	TRUE	0	0
2026-01-16	595	0	PUT	0	0	19.52	TRUE	0	0
2026-01-16	600	102.48	PUT	1	0	24.04	TRUE	102.48	0
2026-01-16	605	0	PUT	0	0	24.77	TRUE	0	0
2026-01-16	610	0	PUT	0	0	25.4	TRUE	0	0
2026-01-16	615	0	PUT	0	0	26.18	TRUE	0	0
2026-01-16	620	0	PUT	0	0	26.79	TRUE	0	0
2026-01-16	625	0	PUT	0	0	27.47	TRUE	0	0
2026-01-16	630	0	PUT	0	0	28.14	TRUE	0	0
2026-01-16	635	0	PUT	0	0	28.71	TRUE	0	0
2026-01-16	640	0	PUT	0	0	29.45	TRUE	0	0
2026-01-16	645	0	PUT	0	0	30.01	TRUE	0	0
2026-01-16	650	0	PUT	0	0	30.73	TRUE	0	0
2026-01-16	660	0	PUT	0	0	31.99	TRUE	0	0
2026-01-16	665	0	PUT	0	0	32.51	TRUE	0	0
2026-01-16	670	0	PUT	0	0	33.11	TRUE	0	0
2026-01-16	675	0	PUT	0	0	33.71	TRUE	0	0
2026-01-16	680	0	PUT	0	0	34.4	TRUE	0	0
2026-01-16	685	0	PUT	0	0	34.89	TRUE	0	0
2026-01-16	690	0	PUT	0	0	35.09	TRUE	0	0
2026-01-16	695	242.19	PUT	0	0	36.15	TRUE	0	0
2026-01-16	700	0	PUT	0	0	36.72	TRUE	0	0
2026-03-20	175	308.32	CALL	0	21	60.88	TRUE	0	0
2026-03-20	180	0	CALL	0	0	60.39	TRUE	0	0
2026-03-20	185	0	CALL	0	11	58.89	TRUE	0	0
2026-03-20	190	287.18	CALL	0	32	57.43	TRUE	0	0
2026-03-20	195	0	CALL	0	2	56.55	TRUE	0	0
2026-03-20	200	0	CALL	0	6	54.98	TRUE	0	0
2026-03-20	210	0	CALL	0	2	52.63	TRUE	0	0
2026-03-20	220	0	CALL	0	1	50.68	TRUE	0	0
2026-03-20	230	0	CALL	0	1	48.91	TRUE	0	0
2026-03-20	240	0	CALL	0	36	47.03	TRUE	0	0
2026-03-20	250	250.3	CALL	0	53	45.43	TRUE	0	0
2026-03-20	260	240.15	CALL	0	26	43.93	TRUE	0	0
2026-03-20	270	230.8	CALL	0	45	42.61	TRUE	0	0
2026-03-20	280	221	CALL	0	33	40.63	TRUE	0	0
2026-03-20	290	216	CALL	2	34	42.81	TRUE	216	0
2026-03-20	300	202.8	CALL	0	361	37.92	TRUE	0	0
2026-03-20	310	193.25	CALL	0	43	37.4	TRUE	0	0
2026-03-20	320	184.38	CALL	0	61	36.33	TRUE	0	0
2026-03-20	330	162.65	CALL	0	53	35.45	TRUE	0	0
2026-03-20	340	150.1	CALL	0	85	34.42	TRUE	0	0
2026-03-20	350	160.97	CALL	2	233	32.46	TRUE	160.97	0
2026-03-20	360	151.9	CALL	1	234	31.72	TRUE	0.69	0
2026-03-20	370	142.5	CALL	0	323	31.82	TRUE	0	0
2026-03-20	380	134.84	CALL	2	636	30.53	TRUE	1.34	0.01
2026-03-20	390	125.05	CALL	1	526	29.4	TRUE	125.05	0
2026-03-20	400	117.9	CALL	27	962	28.72	TRUE	1.4	0.01
2026-03-20	410	108.19	CALL	4	558	28.5	TRUE	3.19	0.03
2026-03-20	420	100.1	CALL	0	974	27.57	TRUE	0	0
2026-03-20	430	92.95	CALL	3	619	27.35	TRUE	1.55	0.02
2026-03-20	440	84.44	CALL	7	1639	26.43	TRUE	-0.07	-0
2026-03-20	450	77.3	CALL	2	761	25.66	TRUE	0	0
2026-03-20	460	68.95	CALL	12	586	25.61	TRUE	-0.7	-0.01
2026-03-20	470	61.25	CALL	5	789	24.48	TRUE	-1.82	-0.03
2026-03-20	480	54.9	CALL	38	1313	24.08	TRUE	-1.66	-0.03
2026-03-20	490	49.13	CALL	20	585	23.83	TRUE	-1.52	-0.03
2026-03-20	500	43.82	CALL	107	3029	23.79	FALSE	-1.02	-0.02
2026-03-20	510	37.9	CALL	62	1171	23.41	FALSE	-1.65	-0.04
2026-03-20	520	34.35	CALL	34	957	23.03	FALSE	-0.15	-0
2026-03-20	530	28.9	CALL	45	671	22.71	FALSE	-1.1	-0.04
2026-03-20	540	25.5	CALL	13	712	22.39	FALSE	0.44	0.02
2026-03-20	550	22.53	CALL	13	800	22.14	FALSE	0.1	0
2026-03-20	560	18.36	CALL	16	668	21.91	FALSE	-0.64	-0.03
2026-03-20	570	16.23	CALL	12	133	21.7	FALSE	-0.02	-0
2026-03-20	580	13.75	CALL	1	239	21.52	FALSE	0.05	0
2026-03-20	590	11.25	CALL	45	72	21.38	FALSE	-0.48	-0.04
2026-03-20	600	9.25	CALL	10	938	21.27	FALSE	-0.75	-0.08
2026-03-20	610	8	CALL	35	213	21.11	FALSE	0.2	0.03
2026-03-20	620	6.6	CALL	16	234	21.14	FALSE	-0.5	-0.07
2026-03-20	630	5.5	CALL	5	45	21.1	FALSE	0.05	0.01
2026-03-20	640	4.01	CALL	0	103	21.08	FALSE	0	0
2026-03-20	650	4.03	CALL	4	390	21.12	FALSE	-0.02	-0
2026-03-20	660	3.5	CALL	2	294	21.13	FALSE	0.35	0.11
2026-03-20	680	2.4	CALL	8	79	21.24	FALSE	0.14	0.06
2026-03-20	175	0.18	PUT	0	69	48.4	FALSE	0	0
2026-03-20	180	0	PUT	0	54	47.6	FALSE	0	0
2026-03-20	185	0	PUT	0	11	47.03	FALSE	0	0
2026-03-20	190	0	PUT	0	18	46.43	FALSE	0	0
2026-03-20	195	0.41	PUT	0	116	45.79	FALSE	0	0
2026-03-20	200	0.3	PUT	0	22	45.21	FALSE	0	0
2026-03-20	210	0.67	PUT	0	219	44.11	FALSE	0	0
2026-03-20	220	0.65	PUT	0	24	43.02	FALSE	0	0
2026-03-20	230	0.6	PUT	0	116	42.02	FALSE	0	0
2026-03-20	240	0.65	PUT	1	55	40.88	FALSE	-0.06	-0.08
2026-03-20	250	0.77	PUT	2	1407	39.82	FALSE	0.77	0
2026-03-20	260	1.54	PUT	0	566	39.15	FALSE	0	0
2026-03-20	270	1.33	PUT	0	288	38.28	FALSE	0	0
2026-03-20	280	1.34	PUT	4	456	37.21	FALSE	-0.13	-0.09
2026-03-20	290	1.72	PUT	0	614	36.58	FALSE	0	0
2026-03-20	300	1.9	PUT	1	1019	35.77	FALSE	-0.07	-0.04
2026-03-20	310	2.5	PUT	0	446	34.97	FALSE	0	0
2026-03-20	320	2.79	PUT	0	1453	34.2	FALSE	0	0
2026-03-20	330	3.09	PUT	4	1345	33.41	FALSE	3.09	0
2026-03-20	340	4.8	PUT	0	1981	32.68	FALSE	0	0
2026-03-20	350	4.25	PUT	3	4705	31.76	FALSE	0.01	0
2026-03-20	360	4.75	PUT	1	721	31.2	FALSE	-0.2	-0.04
2026-03-20	370	5.4	PUT	1	953	30.51	FALSE	5.4	0
2026-03-20	380	6.35	PUT	3	855	29.8	FALSE	-0.27	-0.04
2026-03-20	390	7.54	PUT	3	1454	29.16	FALSE	-0.61	-0.07
2026-03-20	400	8.95	PUT	16	1861	28.53	FALSE	0.1	0.01
2026-03-20	410	10.65	PUT	88	979	27.99	FALSE	0.45	0.04
2026-03-20	420	11.6	PUT	2	2378	27.29	FALSE	-0.67	-0.05
2026-03-20	430	13.45	PUT	16	1839	26.71	FALSE	-0.16	-0.01
2026-03-20	440	15.26	PUT	9	575	26.17	FALSE	-0.34	-0.02
2026-03-20	450	18.1	PUT	52	813	25.64	FALSE	0.31	0.02
2026-03-20	460	21.58	PUT	2	792	25.13	FALSE	0.98	0.05
2026-03-20	470	23.5	PUT	5	719	24.64	FALSE	-0.05	-0
2026-03-20	480	28	PUT	105	542	24.18	FALSE	1.15	0.04
2026-03-20	490	32.05	PUT	40	162	23.73	FALSE	1.56	0.05
2026-03-20	500	35.65	PUT	103	385	23.24	TRUE	0.63	0.02
2026-03-20	510	39.37	PUT	4	72	22.91	TRUE	-1.93	-0.05
2026-03-20	520	45.45	PUT	0	105	22.55	TRUE	0	0
2026-03-20	530	50.8	PUT	36	121	22.21	TRUE	-1.5	-0.03
2026-03-20	540	56.28	PUT	1	57	21.87	TRUE	0.11	0
2026-03-20	550	64.5	PUT	41	90	21.91	TRUE	0.79	0.01
2026-03-20	560	70.81	PUT	0	69	21.49	TRUE	0	0
2026-03-20	570	82.25	PUT	0	2	21.25	TRUE	0	0
2026-03-20	580	0	PUT	0	0	21.64	TRUE	0	0
2026-03-20	590	0	PUT	0	0	21.32	TRUE	0	0
2026-03-20	600	0	PUT	0	0	20.74	TRUE	0	0
2026-03-20	610	0	PUT	0	0	20.46	TRUE	0	0
2026-03-20	620	0	PUT	0	0	24.85	TRUE	0	0
2026-03-20	630	0	PUT	0	0	26.01	TRUE	0	0
2026-03-20	640	0	PUT	0	0	27.06	TRUE	0	0
2026-03-20	650	0	PUT	0	0	28.38	TRUE	0	0
2026-03-20	660	0	PUT	0	0	29.53	TRUE	0	0
2026-03-20	680	201.31	PUT	0	0	31.73	TRUE	0	0
2026-05-15	240	261.4	CALL	0	2	44.06	TRUE	0	0
2026-05-15	250	251.8	CALL	0	3	42.56	TRUE	0	0
2026-05-15	260	0	CALL	0	0	42.7	TRUE	0	0
2026-05-15	270	0	CALL	0	0	40.55	TRUE	0	0
2026-05-15	280	0	CALL	0	0	38.63	TRUE	0	0
2026-05-15	290	0	CALL	0	0	38.32	TRUE	0	0
2026-05-15	300	205.3	CALL	0	1	37.22	TRUE	0	0
2026-05-15	310	0	CALL	0	0	36.06	TRUE	0	0
2026-05-15	320	0	CALL	0	0	35.01	TRUE	0	0
2026-05-15	330	172.85	CALL	0	2	34	TRUE	0	0
2026-05-15	340	0	CALL	0	0	33.71	TRUE	0	0
2026-05-15	350	163.75	CALL	2	0	34.56	TRUE	163.75	0
2026-05-15	360	153.55	CALL	0	1	32.54	TRUE	0	0
2026-05-15	370	146.17	CALL	0	1	30.83	TRUE	0	0
2026-05-15	380	139.17	CALL	1	0	30.36	TRUE	1.01	0.01
2026-05-15	390	0	CALL	0	0	29.3	TRUE	0	0
2026-05-15	400	118.9	CALL	2	0	29.56	TRUE	118.9	0
2026-05-15	410	111.16	CALL	0	3	28.96	TRUE	0	0
2026-05-15	420	101.93	CALL	0	1	28.36	TRUE	0	0
2026-05-15	430	0	CALL	0	0	27.37	TRUE	0	0
2026-05-15	440	0	CALL	0	0	26.81	TRUE	0	0
2026-05-15	450	83.49	CALL	0	9	26.56	TRUE	0	0
2026-05-15	460	76	CALL	1	7	26.8	TRUE	76	0
2026-05-15	470	67.35	CALL	3	11	25.07	TRUE	-1.99	-0.03
2026-05-15	480	65.2	CALL	3	51	25.22	TRUE	2.14	0.03
2026-05-15	490	56.6	CALL	8	15	25.12	TRUE	-0.48	-0.01
2026-05-15	500	52.35	CALL	1	126	24.58	FALSE	1.88	0.04
2026-05-15	510	46.54	CALL	5	76	24.22	FALSE	0.37	0.01
2026-05-15	520	39.95	CALL	26	125	23.87	FALSE	-0.7	-0.02
2026-05-15	530	36.7	CALL	11	53	23.56	FALSE	0.6	0.02
2026-05-15	540	31.25	CALL	24	16	23.27	FALSE	31.25	0
2026-05-15	550	28.65	CALL	14	75	23	FALSE	0.65	0.02
2026-05-15	560	25.3	CALL	4	24	22.78	FALSE	0.25	0.01
2026-05-15	570	22.2	CALL	18	14	22.52	FALSE	0.3	0.01
2026-05-15	580	18.61	CALL	0	10	22.34	FALSE	0	0
2026-05-15	590	14.15	CALL	0	46	22.15	FALSE	0	0
2026-05-15	600	13.77	CALL	2	2	21.89	FALSE	13.77	0
2026-05-15	610	12.14	CALL	101	0	21.96	FALSE	12.14	0
2026-05-15	620	10.76	CALL	1	1	21.77	FALSE	1.06	0.11
2026-05-15	630	0	CALL	0	0	21.71	FALSE	0	0
2026-05-15	640	8.04	CALL	1	2	21.63	FALSE	0.44	0.06
2026-05-15	650	6.7	CALL	0	1	21.57	FALSE	0	0
2026-05-15	660	5.7	CALL	7	7	21.63	FALSE	0	0
2026-05-15	680	4.25	CALL	26	108	21.67	FALSE	0.4	0.1
2026-05-15	700	3	CALL	305	304	21.47	FALSE	-0.16	-0.05
2026-05-15	240	0.91	PUT	1	25	39.28	FALSE	0.91	0
2026-05-15	250	1.09	PUT	0	9	38.89	FALSE	0	0
2026-05-15	260	0	PUT	0	0	38.11	FALSE	0	0
2026-05-15	270	0	PUT	0	0	37.34	FALSE	0	0
2026-05-15	280	1.91	PUT	6	21	36.3	FALSE	1.91	0
2026-05-15	290	0	PUT	0	0	35.86	FALSE	0	0
2026-05-15	300	2.88	PUT	0	10	35.14	FALSE	0	0
2026-05-15	310	3.35	PUT	0	2	34.45	FALSE	0	0
2026-05-15	320	3.6	PUT	2	9	33.68	FALSE	3.6	0
2026-05-15	330	4.27	PUT	3	2	32.84	FALSE	-0.33	-0.07
2026-05-15	340	4.92	PUT	3	2	32.12	FALSE	4.92	0
2026-05-15	350	5.6	PUT	3	11	31.67	FALSE	-0.5	-0.08
2026-05-15	360	6.4	PUT	2	17	31.05	FALSE	6.4	0
2026-05-15	370	7.5	PUT	2	26	30.14	FALSE	-0.2	-0.03
2026-05-15	380	8.6	PUT	0	204	29.77	FALSE	0	0
2026-05-15	390	9.8	PUT	2	3	29.17	FALSE	-0.25	-0.02
2026-05-15	400	11.29	PUT	0	10	28.6	FALSE	0	0
2026-05-15	410	13.02	PUT	0	12	28.09	FALSE	0	0
2026-05-15	420	14.81	PUT	0	4	27.56	FALSE	0	0
2026-05-15	430	0	PUT	0	0	27.06	FALSE	0	0
2026-05-15	440	20.55	PUT	0	1	26.57	FALSE	0	0
2026-05-15	450	21.4	PUT	0	8	26.01	FALSE	0	0
2026-05-15	460	25.61	PUT	0	24	25.66	FALSE	0	0
2026-05-15	470	26.98	PUT	7	35	25.23	FALSE	-1.52	-0.05
2026-05-15	480	31.02	PUT	6	26	24.82	FALSE	-1.03	-0.03
2026-05-15	490	35.95	PUT	0	28	24.41	FALSE	0	0
2026-05-15	500	40	PUT	1	36	24.11	TRUE	-0.3	-0.01
2026-05-15	510	44.95	PUT	0	13	23.67	TRUE	0	0
2026-05-15	520	50.74	PUT	0	4	23.32	TRUE	0	0
2026-05-15	530	0	PUT	0	0	23.01	TRUE	0	0
2026-05-15	540	0	PUT	0	0	22.68	TRUE	0	0
2026-05-15	550	0	PUT	0	0	22.4	TRUE	0	0
2026-05-15	560	0	PUT	0	0	22.01	TRUE	0	0
2026-05-15	570	0	PUT	0	0	22.1	TRUE	0	0
2026-05-15	580	0	PUT	0	0	21.22	TRUE	0	0
2026-05-15	590	0	PUT	0	0	21.12	TRUE	0	0
2026-05-15	600	0	PUT	0	0	20.71	TRUE	0	0
2026-05-15	610	0	PUT	0	0	20.97	TRUE	0	0
2026-05-15	620	0	PUT	0	0	21.17	TRUE	0	0
2026-05-15	630	0	PUT	0	0	24.46	TRUE	0	0
2026-05-15	640	0	PUT	0	0	26.4	TRUE	0	0
2026-05-15	650	0	PUT	0	0	27.13	TRUE	0	0
2026-05-15	660	0	PUT	0	0	28.53	TRUE	0	0
2026-05-15	680	0	PUT	0	0	26.7	TRUE	0	0
2026-05-15	700	0	PUT	0	0	32.41	TRUE	0	0
2026-06-18	175	309.4	CALL	0	1	49.78	TRUE	0	0
2026-06-18	180	0	CALL	0	0	49.46	TRUE	0	0
2026-06-18	185	0	CALL	0	780	48	TRUE	0	0
2026-06-18	190	0	CALL	0	55	48.24	TRUE	0	0
2026-06-18	195	0	CALL	0	5	46.45	TRUE	0	0
2026-06-18	200	301.27	CALL	0	31	45.49	TRUE	0	0
2026-06-18	205	0	CALL	0	4	45.09	TRUE	0	0
2026-06-18	210	0	CALL	0	7	44.31	TRUE	0	0
2026-06-18	215	0	CALL	0	10	42.87	TRUE	0	0
2026-06-18	220	0	CALL	0	124	43.2	TRUE	0	0
2026-06-18	225	0	CALL	0	18	43.22	TRUE	0	0
2026-06-18	230	248.16	CALL	0	210	42.03	TRUE	0	0
2026-06-18	235	0	CALL	0	30	41.24	TRUE	0	0
2026-06-18	240	0	CALL	0	6	41.36	TRUE	0	0
2026-06-18	245	0	CALL	0	21	39.9	TRUE	0	0
2026-06-18	250	229.62	CALL	0	219	39.54	TRUE	0	0
2026-06-18	255	0	CALL	0	20	38.25	TRUE	0	0
2026-06-18	260	0	CALL	0	8	38.99	TRUE	0	0
2026-06-18	265	240.88	CALL	0	24	38.36	TRUE	0	0
2026-06-18	270	233.25	CALL	0	41	37.47	TRUE	0	0
2026-06-18	275	231.63	CALL	0	34	36.92	TRUE	0	0
2026-06-18	280	223.85	CALL	0	29	36.13	TRUE	0	0
2026-06-18	285	197.29	CALL	0	256	36.13	TRUE	0	0
2026-06-18	290	214.95	CALL	0	374	35.73	TRUE	0	0
2026-06-18	295	211	CALL	0	527	34.93	TRUE	0	0
2026-06-18	300	194	CALL	0	869	35.48	TRUE	0	0
2026-06-18	305	0	CALL	0	51	35.2	TRUE	0	0
2026-06-18	310	178.4	CALL	0	91	34.87	TRUE	0	0
2026-06-18	315	173.26	CALL	0	13	34.14	TRUE	0	0
2026-06-18	320	190.65	CALL	0	188	33.17	TRUE	0	0
2026-06-18	325	172.5	CALL	0	141	32.86	TRUE	0	0
2026-06-18	330	180.32	CALL	0	97	32.22	TRUE	0	0
2026-06-18	335	176.08	CALL	0	57	31.78	TRUE	0	0
2026-06-18	340	164.84	CALL	0	95	32.27	TRUE	0	0
2026-06-18	345	167.03	CALL	0	193	32.08	TRUE	0	0
2026-06-18	350	162.85	CALL	0	1554	30.95	TRUE	0	0
2026-06-18	355	161.1	CALL	1	83	30.89	TRUE	1.39	0.01
2026-06-18	360	156.23	CALL	1	1111	30.83	TRUE	3.31	0.02
2026-06-18	365	153.3	CALL	2	70	29.82	TRUE	4.63	0.03
2026-06-18	370	147.65	CALL	8	229	30.33	TRUE	4.05	0.03
2026-06-18	375	133.82	CALL	0	362	30.03	TRUE	0	0
2026-06-18	380	136	CALL	0	533	29.34	TRUE	0	0
2026-06-18	385	133.1	CALL	0	126	28.9	TRUE	0	0
2026-06-18	390	131.13	CALL	1	304	29.13	TRUE	131.13	0
2026-06-18	395	124.95	CALL	0	370	28.47	TRUE	0	0
2026-06-18	400	121.14	CALL	14	1051	28.19	TRUE	-0.91	-0.01
2026-06-18	405	117.7	CALL	1	512	28.4	TRUE	-1.32	-0.01
2026-06-18	410	113.28	CALL	3	405	27.75	TRUE	-1.68	-0.01
2026-06-18	415	108.17	CALL	0	1666	28.18	TRUE	0	0
2026-06-18	420	104.8	CALL	1	1380	27.63	TRUE	-2.2	-0.02
2026-06-18	425	103	CALL	1	661	27.94	TRUE	2.5	0.02
2026-06-18	430	98.98	CALL	11	2637	27.47	TRUE	0.58	0.01
2026-06-18	435	95.4	CALL	0	244	27.07	TRUE	0	0
2026-06-18	440	90.05	CALL	17	3089	26.71	TRUE	-1.46	-0.02
2026-06-18	445	88.73	CALL	0	399	26.52	TRUE	0	0
2026-06-18	450	83.35	CALL	9	3249	26.28	TRUE	-1.78	-0.02
2026-06-18	455	82.64	CALL	2	899	26.37	TRUE	0.62	0.01
2026-06-18	460	77.2	CALL	1	898	25.68	TRUE	-1.4	-0.02
2026-06-18	465	73.87	CALL	4	412	25.45	TRUE	0.9	0.01
2026-06-18	470	70.82	CALL	4	528	25.35	TRUE	0.41	0.01
2026-06-18	475	66.73	CALL	39	770	25.31	TRUE	0.3	0
2026-06-18	480	64.4	CALL	9	1449	24.84	TRUE	-1.17	-0.02
2026-06-18	485	61.53	CALL	14	686	24.72	TRUE	-1.44	-0.02
2026-06-18	490	58.67	CALL	28	660	24.57	TRUE	-0.95	-0.02
2026-06-18	495	56.31	CALL	5	324	24.64	TRUE	-0.76	-0.01
2026-06-18	500	52.37	CALL	84	8390	24.37	FALSE	-1.91	-0.04
2026-06-18	505	51.05	CALL	4	281	24.22	FALSE	0.08	0
2026-06-18	510	48	CALL	3	1528	23.97	FALSE	-0.47	-0.01
2026-06-18	515	47.32	CALL	2	347	23.9	FALSE	2.92	0.07
2026-06-18	520	43.54	CALL	5	553	23.73	FALSE	-0.11	-0
2026-06-18	525	40.7	CALL	354	247	23.59	FALSE	-0.75	-0.02
2026-06-18	530	38.3	CALL	87	308	23.44	FALSE	-0.9	-0.02
2026-06-18	535	36.1	CALL	93	354	23.31	FALSE	0.67	0.02
2026-06-18	540	34.05	CALL	74	627	23.17	FALSE	0.44	0.01
2026-06-18	545	32	CALL	5	308	23.03	FALSE	32	0
2026-06-18	550	30.28	CALL	123	798	22.91	FALSE	-0.85	-0.03
2026-06-18	555	28.3	CALL	5	200	22.78	FALSE	-0.95	-0.03
2026-06-18	560	28	CALL	4	326	22.66	FALSE	0.4	0.01
2026-06-18	565	26.3	CALL	2	172	22.55	FALSE	26.3	0
2026-06-18	570	23.6	CALL	3	432	22.36	FALSE	23.6	0
2026-06-18	575	20.6	CALL	0	486	22.34	FALSE	0	0
2026-06-18	580	21.2	CALL	3	496	22.26	FALSE	0.05	0
2026-06-18	585	20.25	CALL	2	86	22.16	FALSE	20.25	0
2026-06-18	590	16.3	CALL	0	224	22.09	FALSE	0	0
2026-06-18	595	17.85	CALL	5	130	22.01	FALSE	0.3	0.02
2026-06-18	600	16.05	CALL	30	1918	22.02	FALSE	-0.2	-0.01
2026-06-18	605	14.9	CALL	8	193	21.89	FALSE	-0.23	-0.02
2026-06-18	610	14.2	CALL	11	282	21.83	FALSE	1.05	0.08
2026-06-18	615	12.9	CALL	4	47	21.73	FALSE	12.9	0
2026-06-18	620	12	CALL	2	126	21.66	FALSE	0.45	0.04
2026-06-18	625	11.5	CALL	2	344	21.68	FALSE	0.75	0.07
2026-06-18	630	11.04	CALL	1	747	21.65	FALSE	0.59	0.06
2026-06-18	635	10.05	CALL	2	30	21.63	FALSE	10.05	0
2026-06-18	640	9.1	CALL	20	329	21.56	FALSE	0.4	0.05
2026-06-18	645	8.7	CALL	2	138	21.57	FALSE	8.7	0
2026-06-18	650	8.19	CALL	96	592	21.56	FALSE	0.03	0
2026-06-18	655	7.45	CALL	2	61	21.58	FALSE	7.45	0
2026-06-18	660	7.05	CALL	3	92	21.53	FALSE	7.05	0
2026-06-18	665	6.16	CALL	0	149	21.54	FALSE	0	0
2026-06-18	670	5.95	CALL	1	234	21.47	FALSE	0.45	0.08
2026-06-18	675	5.55	CALL	204	914	21.47	FALSE	-0.3	-0.05
2026-06-18	680	5.35	CALL	33	1374	21.5	FALSE	-0.1	-0.02
2026-06-18	700	4.16	CALL	7	15	21.56	FALSE	0.11	0.03
2026-06-18	175	0.44	PUT	0	31	44.84	FALSE	0	0
2026-06-18	180	0.43	PUT	0	17	44.37	FALSE	0	0
2026-06-18	185	0.47	PUT	0	728	43.85	FALSE	0	0
2026-06-18	190	0.54	PUT	0	487	43.37	FALSE	0	0
2026-06-18	195	0.47	PUT	2	37	42.73	FALSE	0.47	0
2026-06-18	200	0.53	PUT	2	330	42.34	FALSE	0.53	0
2026-06-18	205	0.58	PUT	1	251	41.81	FALSE	0.58	0
2026-06-18	210	0.86	PUT	0	37	41.57	FALSE	0	0
2026-06-18	215	0.86	PUT	0	86	41.18	FALSE	0	0
2026-06-18	220	0.78	PUT	2	129	40.48	FALSE	0.78	0
2026-06-18	225	0.86	PUT	1	80	40.06	FALSE	0.86	0
2026-06-18	230	1.02	PUT	0	89	39.92	FALSE	0	0
2026-06-18	235	1.1	PUT	1	88	39.59	FALSE	1.1	0
2026-06-18	240	1.38	PUT	0	76	39.11	FALSE	0	0
2026-06-18	245	1.88	PUT	0	327	38.73	FALSE	0	0
2026-06-18	250	1.55	PUT	0	1491	38.33	FALSE	0	0
2026-06-18	255	2.15	PUT	0	39	37.97	FALSE	0	0
2026-06-18	260	2.2	PUT	0	111	37.59	FALSE	0	0
2026-06-18	265	1.78	PUT	5	365	37.22	FALSE	1.78	0
2026-06-18	270	2.64	PUT	0	328	36.84	FALSE	0	0
2026-06-18	275	2.76	PUT	0	253	36.47	FALSE	0	0
2026-06-18	280	2.28	PUT	3	364	36.11	FALSE	-0.1	-0.04
2026-06-18	285	2.78	PUT	0	450	35.74	FALSE	0	0
2026-06-18	290	2.76	PUT	14	908	35.37	FALSE	2.76	0
2026-06-18	295	2.96	PUT	28	1012	34.96	FALSE	2.96	0
2026-06-18	300	3.1	PUT	31	1709	34.68	FALSE	-0.1	-0.03
2026-06-18	305	3.36	PUT	1	330	34.33	FALSE	3.36	0
2026-06-18	310	3.88	PUT	0	530	33.95	FALSE	0	0
2026-06-18	315	4.1	PUT	87	854	33.79	FALSE	0.05	0.01
2026-06-18	320	4.15	PUT	3	765	33.3	FALSE	-0.29	-0.07
2026-06-18	325	4.42	PUT	1	764	32.93	FALSE	-0.33	-0.07
2026-06-18	330	5	PUT	3	1478	32.65	FALSE	-0.3	-0.06
2026-06-18	335	5.25	PUT	2	403	32.15	FALSE	-0.3	-0.05
2026-06-18	340	5.54	PUT	5	1014	31.93	FALSE	-0.36	-0.06
2026-06-18	345	7.15	PUT	0	1748	31.6	FALSE	0	0
2026-06-18	350	6.21	PUT	32	2012	31.31	FALSE	-0.47	-0.07
2026-06-18	355	6.7	PUT	5	405	30.98	FALSE	6.7	0
2026-06-18	360	7.35	PUT	2	1001	30.69	FALSE	-0.35	-0.05
2026-06-18	365	7.75	PUT	7	692	30.36	FALSE	-0.47	-0.06
2026-06-18	370	8.62	PUT	12	669	30.14	FALSE	-0.13	-0.01
2026-06-18	375	9.22	PUT	17	804	29.86	FALSE	-0.1	-0.01
2026-06-18	380	9.84	PUT	18	1293	29.57	FALSE	0.14	0.01
2026-06-18	385	10.45	PUT	10	926	29.24	FALSE	0.1	0.01
2026-06-18	390	11.15	PUT	22	795	28.96	FALSE	0.15	0.01
2026-06-18	395	11.85	PUT	9	803	28.64	FALSE	-0.27	-0.02
2026-06-18	400	12.65	PUT	19	1821	28.39	FALSE	0.15	0.01
2026-06-18	405	13.5	PUT	11	476	28.14	FALSE	0.11	0.01
2026-06-18	410	14.4	PUT	8	828	27.89	FALSE	-0.35	-0.02
2026-06-18	415	15.35	PUT	9	522	27.65	FALSE	-0.33	-0.02
2026-06-18	420	16.5	PUT	28	2203	27.38	FALSE	0.45	0.03
2026-06-18	425	17.5	PUT	76	842	27.25	FALSE	0.49	0.03
2026-06-18	430	18.5	PUT	72	880	26.93	FALSE	0.2	0.01
2026-06-18	435	19.75	PUT	12	705	26.75	FALSE	0.05	0
2026-06-18	440	20.95	PUT	37	1035	26.5	FALSE	0.5	0.02
2026-06-18	445	22.46	PUT	98	592	26.26	FALSE	0.46	0.02
2026-06-18	450	22.86	PUT	50	1435	26.03	FALSE	-0.35	-0.02
2026-06-18	455	25.25	PUT	55	351	25.82	FALSE	-0.27	-0.01
2026-06-18	460	26.5	PUT	59	444	25.59	FALSE	-0.52	-0.02
2026-06-18	465	28.15	PUT	2	159	25.42	FALSE	28.15	0
2026-06-18	470	29.96	PUT	2	762	25.31	FALSE	0.76	0.03
2026-06-18	475	30.98	PUT	0	304	25.02	FALSE	0	0
2026-06-18	480	33	PUT	0	216	24.84	FALSE	0	0
2026-06-18	485	35.85	PUT	6	375	24.65	FALSE	0.7	0.02
2026-06-18	490	37.1	PUT	9	48	24.35	FALSE	0.15	0
2026-06-18	495	39.77	PUT	1	85	24.29	FALSE	0.72	0.02
2026-06-18	500	42.25	PUT	26	498	24.11	TRUE	1.33	0.03
2026-06-18	505	44.2	PUT	8	18	23.93	TRUE	44.2	0
2026-06-18	510	46.9	PUT	2	52	23.77	TRUE	46.9	0
2026-06-18	515	50.35	PUT	0	18	23.59	TRUE	0	0
2026-06-18	520	51.79	PUT	1	26	23.43	TRUE	51.79	0
2026-06-18	525	54.25	PUT	233	372	23.28	TRUE	1.02	0.02
2026-06-18	530	55.65	PUT	1	53	23.09	TRUE	55.65	0
2026-06-18	535	68.7	PUT	0	47	22.94	TRUE	0	0
2026-06-18	540	64.8	PUT	0	178	22.8	TRUE	0	0
2026-06-18	545	65.55	PUT	0	142	22.65	TRUE	0	0
2026-06-18	550	67.75	PUT	2	217	22.51	TRUE	-1	-0.01
2026-06-18	555	85.25	PUT	0	83	22.33	TRUE	0	0
2026-06-18	560	74	PUT	0	50	22.45	TRUE	0	0
2026-06-18	565	77.46	PUT	0	104	22.37	TRUE	0	0
2026-06-18	570	80.75	PUT	0	80	22.01	TRUE	0	0
2026-06-18	575	87.1	PUT	0	72	22.08	TRUE	0	0
2026-06-18	580	104.2	PUT	0	58	21.62	TRUE	0	0
2026-06-18	585	97.3	PUT	0	39	21.86	TRUE	0	0
2026-06-18	590	103	PUT	0	22	21.97	TRUE	0	0
2026-06-18	595	105.35	PUT	0	50	20.84	TRUE	0	0
2026-06-18	600	106.35	PUT	0	27	21.63	TRUE	0	0
2026-06-18	605	0	PUT	0	0	20.47	TRUE	0	0
2026-06-18	610	0	PUT	0	0	21.89	TRUE	0	0
2026-06-18	615	0	PUT	0	0	21.12	TRUE	0	0
2026-06-18	620	0	PUT	0	0	20.33	TRUE	0	0
2026-06-18	625	0	PUT	0	0	21.24	TRUE	0	0
2026-06-18	630	0	PUT	0	0	24.93	TRUE	0	0
2026-06-18	635	0	PUT	0	0	22.24	TRUE	0	0
2026-06-18	640	0	PUT	0	0	25.65	TRUE	0	0
2026-06-18	645	0	PUT	0	0	25.95	TRUE	0	0
2026-06-18	650	0	PUT	0	0	26.72	TRUE	0	0
2026-06-18	655	0	PUT	0	0	27.07	TRUE	0	0
2026-06-18	660	0	PUT	0	0	27.77	TRUE	0	0
2026-06-18	665	0	PUT	0	0	28.34	TRUE	0	0
2026-06-18	670	0	PUT	0	0	28.67	TRUE	0	0
2026-06-18	675	0	PUT	0	0	25.71	TRUE	0	0
2026-06-18	680	219.45	PUT	0	0	26.12	TRUE	0	0
2026-06-18	700	0	PUT	0	0	31.28	TRUE	0	0
2026-09-18	230	0	CALL	0	0	40.09	TRUE	0	0
2026-09-18	240	0	CALL	0	0	39.11	TRUE	0	0
2026-09-18	250	231	CALL	0	5	38.07	TRUE	0	0
2026-09-18	260	0	CALL	0	0	37.65	TRUE	0	0
2026-09-18	270	235.7	CALL	0	2	35.88	TRUE	0	0
2026-09-18	280	0	CALL	0	0	35.95	TRUE	0	0
2026-09-18	290	188.85	CALL	0	2	35.15	TRUE	0	0
2026-09-18	300	213.87	CALL	11	2	34.31	TRUE	213.87	0
2026-09-18	310	187.67	CALL	0	2	32.9	TRUE	0	0
2026-09-18	320	177.77	CALL	0	6	32.73	TRUE	0	0
2026-09-18	330	0	CALL	0	0	32.48	TRUE	0	0
2026-09-18	340	173.98	CALL	0	13	31.66	TRUE	0	0
2026-09-18	350	169.25	CALL	2	0	32.65	TRUE	169.25	0
2026-09-18	360	155.97	CALL	0	2	30.72	TRUE	0	0
2026-09-18	370	123.37	CALL	0	1	29.23	TRUE	0	0
2026-09-18	380	144.1	CALL	2	7	29	TRUE	144.1	0
2026-09-18	390	110.52	CALL	0	7	28.92	TRUE	0	0
2026-09-18	400	128.49	CALL	4	42	28.08	TRUE	128.49	0
2026-09-18	410	119.32	CALL	2	4	27.83	TRUE	119.32	0
2026-09-18	420	111	CALL	2	31	27.49	TRUE	111	0
2026-09-18	430	98.45	CALL	0	22	27.16	TRUE	0	0
2026-09-18	440	99	CALL	53	17	26.32	TRUE	0.55	0.01
2026-09-18	450	89.6	CALL	0	38	26.13	TRUE	0	0
2026-09-18	460	86.6	CALL	10	1815	25.59	TRUE	1.19	0.01
2026-09-18	470	77.55	CALL	0	106	25.79	TRUE	0	0
2026-09-18	480	72.02	CALL	35	51	25.18	TRUE	0.87	0.01
2026-09-18	490	68.6	CALL	1	42	25.06	TRUE	3.34	0.05
2026-09-18	500	60.03	CALL	57	177	24.2	FALSE	-1.72	-0.03
2026-09-18	510	55.55	CALL	10	404	24.44	FALSE	0.62	0.01
2026-09-18	520	50.82	CALL	16	242	24.16	FALSE	-0.99	-0.02
2026-09-18	530	46.65	CALL	12	176	23.99	FALSE	-0.02	-0
2026-09-18	540	41.85	CALL	26	97	23.66	FALSE	41.85	0
2026-09-18	550	37.9	CALL	17	236	23.43	FALSE	-0.39	-0.01
2026-09-18	560	34.84	CALL	3	98	23.22	FALSE	0.26	0.01
2026-09-18	570	31.6	CALL	2	191	23.03	FALSE	1.88	0.06
2026-09-18	580	28.6	CALL	10	49	22.83	FALSE	0.3	0.01
2026-09-18	590	25.65	CALL	26	257	22.66	FALSE	0.43	0.02
2026-09-18	600	22.15	CALL	55	58	22.45	FALSE	-0.32	-0.01
2026-09-18	610	20.25	CALL	4	136	22.38	FALSE	0.34	0.02
2026-09-18	620	18.1	CALL	124	12	22.26	FALSE	18.1	0
2026-09-18	630	16.51	CALL	1	4	22.17	FALSE	1.31	0.09
2026-09-18	640	14.4	CALL	15	8	22.09	FALSE	14.4	0
2026-09-18	650	12.45	CALL	3	49	21.99	FALSE	12.45	0
2026-09-18	660	11.35	CALL	5	5	21.96	FALSE	11.35	0
2026-09-18	670	10.1	CALL	2	6	21.92	FALSE	1	0.11
2026-09-18	680	8.7	CALL	2	66	21.83	FALSE	-0.35	-0.04
2026-09-18	700	7.4	CALL	1	392	21.85	FALSE	0.23	0.03
2026-09-18	230	1.47	PUT	29	48	38.18	FALSE	1.47	0
2026-09-18	240	2.08	PUT	0	9	37.47	FALSE	0	0
2026-09-18	250	2.67	PUT	0	25	36.74	FALSE	0	0
2026-09-18	260	2.67	PUT	0	7	36.05	FALSE	0	0
2026-09-18	270	4.1	PUT	0	16	35.37	FALSE	0	0
2026-09-18	280	4	PUT	0	12	34.68	FALSE	0	0
2026-09-18	290	3.79	PUT	8	7	34.04	FALSE	3.79	0
2026-09-18	300	4.32	PUT	1	19	33.31	FALSE	4.32	0
2026-09-18	310	5.3	PUT	0	18	32.75	FALSE	0	0
2026-09-18	320	5.55	PUT	2	18	32.18	FALSE	5.55	0
2026-09-18	330	7.05	PUT	0	24	31.57	FALSE	0	0
2026-09-18	340	7.86	PUT	0	211	30.99	FALSE	0	0
2026-09-18	350	8.82	PUT	0	50	30.44	FALSE	0	0
2026-09-18	360	9.65	PUT	4	45	29.94	FALSE	9.65	0
2026-09-18	370	10.87	PUT	33	214	29.37	FALSE	0.02	0
2026-09-18	380	12.1	PUT	1	16	28.86	FALSE	12.1	0
2026-09-18	390	14.25	PUT	0	405	28.37	FALSE	0	0
2026-09-18	400	15.65	PUT	21	103	27.95	FALSE	0.11	0.01
2026-09-18	410	17.55	PUT	12	393	27.47	FALSE	-0.5	-0.03
2026-09-18	420	19.85	PUT	105	56	27.14	FALSE	0.2	0.01
2026-09-18	430	21.49	PUT	2	214	26.67	FALSE	-1.09	-0.05
2026-09-18	440	24.45	PUT	0	142	26.27	FALSE	0	0
2026-09-18	450	27.84	PUT	56	85	25.9	FALSE	-0.25	-0.01
2026-09-18	460	30.55	PUT	2	78	25.44	FALSE	0.6	0.02
2026-09-18	470	34.44	PUT	52	248	25.18	FALSE	0.68	0.02
2026-09-18	480	36.71	PUT	10	59	24.86	FALSE	-0.97	-0.03
2026-09-18	490	41	PUT	15	60	24.54	FALSE	-1.5	-0.04
2026-09-18	500	46.85	PUT	6	43	24.2	TRUE	1.19	0.03
2026-09-18	510	51.3	PUT	13	34	23.91	TRUE	0.4	0.01
2026-09-18	520	56.55	PUT	7	2	23.62	TRUE	56.55	0
2026-09-18	530	69.1	PUT	0	7	23.33	TRUE	0	0
2026-09-18	540	71.65	PUT	0	7	23.05	TRUE	0	0
2026-09-18	550	72.8	PUT	0	2	22.79	TRUE	0	0
2026-09-18	560	99.9	PUT	0	3	22.51	TRUE	0	0
2026-09-18	570	108.47	PUT	0	3	22.01	TRUE	0	0
2026-09-18	580	91.66	PUT	0	19	21.58	TRUE	0	0
2026-09-18	590	119	PUT	0	296	22.26	TRUE	0	0
2026-09-18	600	123.55	PUT	0	102	21.32	TRUE	0	0
2026-09-18	610	130.97	PUT	0	2	20.9	TRUE	0	0
2026-09-18	620	129.15	PUT	0	2	21.6	TRUE	0	0
2026-09-18	630	0	PUT	0	0	20.89	TRUE	0	0
2026-09-18	640	0	PUT	0	0	24.14	TRUE	0	0
2026-09-18	650	0	PUT	0	0	25.18	TRUE	0	0
2026-09-18	660	0	PUT	0	0	26.05	TRUE	0	0
2026-09-18	670	0	PUT	0	0	26.95	TRUE	0	0
2026-09-18	680	0	PUT	0	0	27.87	TRUE	0	0
2026-09-18	700	0	PUT	0	0	29.76	TRUE	0	0
2026-12-18	175	0	CALL	0	2	44.51	TRUE	0	0
2026-12-18	180	296.9	CALL	0	1	44.57	TRUE	0	0
2026-12-18	185	317.38	CALL	0	1019	43.32	TRUE	0	0
2026-12-18	190	312	CALL	0	95	42.1	TRUE	0	0
2026-12-18	195	292.9	CALL	0	113	42.09	TRUE	0	0
2026-12-18	200	305.29	CALL	2	334	44.86	TRUE	-1.21	-0
2026-12-18	205	0	CALL	0	73	39.77	TRUE	0	0
2026-12-18	210	0	CALL	0	100	39.71	TRUE	0	0
2026-12-18	215	0	CALL	0	33	39.57	TRUE	0	0
2026-12-18	220	286.9	CALL	48	22	42.11	TRUE	286.9	0
2026-12-18	225	0	CALL	0	15	38.31	TRUE	0	0
2026-12-18	230	0	CALL	0	58	38.07	TRUE	0	0
2026-12-18	235	0	CALL	0	14	37.05	TRUE	0	0
2026-12-18	240	247.86	CALL	0	83	36.79	TRUE	0	0
2026-12-18	245	0	CALL	0	31	36.49	TRUE	0	0
2026-12-18	250	236.92	CALL	0	39	36.17	TRUE	0	0
2026-12-18	255	220.15	CALL	0	13	35.82	TRUE	0	0
2026-12-18	260	228.4	CALL	0	172	35.44	TRUE	0	0
2026-12-18	265	0	CALL	0	40	35.05	TRUE	0	0
2026-12-18	270	242.85	CALL	0	49	34.64	TRUE	0	0
2026-12-18	275	232.56	CALL	0	28	34.22	TRUE	0	0
2026-12-18	280	210.5	CALL	0	126	34.24	TRUE	0	0
2026-12-18	285	0	CALL	0	47	33.78	TRUE	0	0
2026-12-18	290	189.95	CALL	0	55	33.75	TRUE	0	0
2026-12-18	295	205.01	CALL	0	47	33.21	TRUE	0	0
2026-12-18	300	215.75	CALL	2	441	35.15	TRUE	-0.25	-0
2026-12-18	305	0	CALL	0	28	32.56	TRUE	0	0
2026-12-18	310	0	CALL	0	31	32.4	TRUE	0	0
2026-12-18	315	0	CALL	0	35	31.83	TRUE	0	0
2026-12-18	320	167.35	CALL	0	74	31.6	TRUE	0	0
2026-12-18	325	190	CALL	0	119	32.09	TRUE	0	0
2026-12-18	330	189.91	CALL	1	100	31.12	TRUE	189.91	0
2026-12-18	335	0	CALL	0	75	31.19	TRUE	0	0
2026-12-18	340	0	CALL	0	129	30.46	TRUE	0	0
2026-12-18	345	171.5	CALL	0	2870	30.2	TRUE	0	0
2026-12-18	350	158.15	CALL	0	2467	29.91	TRUE	0	0
2026-12-18	355	147.27	CALL	0	149	29.53	TRUE	0	0
2026-12-18	360	163	CALL	0	8345	29.28	TRUE	0	0
2026-12-18	365	155.25	CALL	0	1041	29.32	TRUE	0	0
2026-12-18	370	151.63	CALL	0	1171	28.82	TRUE	0	0
2026-12-18	375	150	CALL	0	4462	28.44	TRUE	0	0
2026-12-18	380	148.6	CALL	2	4662	28.3	TRUE	2.42	0.02
2026-12-18	385	142.4	CALL	0	1917	28.1	TRUE	0	0
2026-12-18	390	126.88	CALL	0	647	28.03	TRUE	0	0
2026-12-18	395	137.5	CALL	636	1163	27.72	TRUE	1.2	0.01
2026-12-18	400	131.81	CALL	1253	2946	27.59	TRUE	-2.28	-0.02
2026-12-18	405	127.61	CALL	2134	2236	27.09	TRUE	127.61	0
2026-12-18	410	124.08	CALL	10	1830	27	TRUE	124.08	0
2026-12-18	415	120.95	CALL	0	991	26.93	TRUE	0	0
2026-12-18	420	118.63	CALL	10	1865	27.07	TRUE	118.63	0
2026-12-18	425	115.37	CALL	36	548	27.65	TRUE	0.67	0.01
2026-12-18	430	112.49	CALL	2	888	26.5	TRUE	0.21	0
2026-12-18	435	104.63	CALL	0	346	26.28	TRUE	0	0
2026-12-18	440	102.83	CALL	0	676	26.34	TRUE	0	0
2026-12-18	445	98.1	CALL	0	218	26.26	TRUE	0	0
2026-12-18	450	98.45	CALL	27	879	26.7	TRUE	0.05	0
2026-12-18	455	91.6	CALL	0	469	25.73	TRUE	0	0
2026-12-18	460	91.35	CALL	4	430	26	TRUE	-0.83	-0.01
2026-12-18	465	88.18	CALL	1	344	25.8	TRUE	-0.32	-0
2026-12-18	470	85.93	CALL	4	1291	25.25	TRUE	-0.52	-0.01
2026-12-18	475	81.3	CALL	3	2025	25.09	TRUE	-1.84	-0.02
2026-12-18	480	78.55	CALL	16	2494	25.03	TRUE	-1.62	-0.02
2026-12-18	485	75	CALL	5	84	24.58	TRUE	75	0
2026-12-18	490	72.88	CALL	13	413	24.75	TRUE	-0.62	-0.01
2026-12-18	495	71.43	CALL	2	111	25.18	TRUE	0.3	0
2026-12-18	500	67.63	CALL	36	3159	24.55	FALSE	-1.37	-0.02
2026-12-18	505	65.05	CALL	17	341	24.43	FALSE	-1	-0.02
2026-12-18	510	62.92	CALL	3	441	24.48	FALSE	-0.73	-0.01
2026-12-18	515	60.05	CALL	1	1125	24.35	FALSE	-0.74	-0.01
2026-12-18	520	54.65	CALL	0	1359	24.23	FALSE	0	0
2026-12-18	525	56.75	CALL	4	464	24.13	FALSE	2.1	0.04
2026-12-18	530	54.12	CALL	0	745	24.02	FALSE	0	0
2026-12-18	535	47.7	CALL	0	290	23.91	FALSE	0	0
2026-12-18	540	50.4	CALL	27	675	23.8	FALSE	50.4	0
2026-12-18	545	48.34	CALL	1	80	23.71	FALSE	0.54	0.01
2026-12-18	550	44.53	CALL	8	2255	23.62	FALSE	-1.27	-0.03
2026-12-18	555	39.8	CALL	0	111	23.52	FALSE	0	0
2026-12-18	560	41	CALL	5	397	23.33	FALSE	0.25	0.01
2026-12-18	565	40.3	CALL	6	33	23.34	FALSE	1.97	0.05
2026-12-18	570	38.95	CALL	1	138	23.25	FALSE	38.95	0
2026-12-18	575	36.85	CALL	3	117	23.17	FALSE	36.85	0
2026-12-18	580	34.95	CALL	9	511	23.09	FALSE	1.84	0.06
2026-12-18	585	33.35	CALL	11	120	23	FALSE	33.35	0
2026-12-18	590	32.1	CALL	10	715	22.93	FALSE	1.33	0.04
2026-12-18	595	30.35	CALL	13	115	22.86	FALSE	30.35	0
2026-12-18	600	28.17	CALL	80	1105	22.7	FALSE	-0.32	-0.01
2026-12-18	605	27.45	CALL	2	328	22.72	FALSE	27.45	0
2026-12-18	610	26.47	CALL	3	199	22.67	FALSE	26.47	0
2026-12-18	615	24.85	CALL	2	41	22.6	FALSE	24.85	0
2026-12-18	620	24	CALL	4	261	22.55	FALSE	1	0.04
2026-12-18	625	21.9	CALL	4	90	22.5	FALSE	21.9	0
2026-12-18	630	21.45	CALL	2	14	22.44	FALSE	21.45	0
2026-12-18	635	20.65	CALL	1	50	22.39	FALSE	20.65	0
2026-12-18	640	19.4	CALL	2	1340	22.35	FALSE	19.4	0
2026-12-18	645	16.72	CALL	0	29	22.31	FALSE	0	0
2026-12-18	650	17.07	CALL	6	185	22.17	FALSE	17.07	0
2026-12-18	655	16.38	CALL	0	79	22.23	FALSE	0	0
2026-12-18	660	15.44	CALL	4	716	22.12	FALSE	15.44	0
2026-12-18	665	15.05	CALL	2	109	22.18	FALSE	0.2	0.01
2026-12-18	670	10.25	CALL	0	48	22.14	FALSE	0	0
2026-12-18	675	10.95	CALL	0	44	22.12	FALSE	0	0
2026-12-18	680	12.95	CALL	2	194	22.09	FALSE	12.95	0
2026-12-18	685	11.9	CALL	0	96	22.06	FALSE	0	0
2026-12-18	690	11.55	CALL	3	71	22.11	FALSE	0.31	0.03
2026-12-18	695	9.8	CALL	0	2373	22.02	FALSE	0	0
2026-12-18	700	10.31	CALL	80	3921	21.99	FALSE	-0.19	-0.02
2026-12-18	175	0.73	PUT	15	119	41.22	FALSE	0.73	0
2026-12-18	180	0.81	PUT	10	35	40.81	FALSE	-0.06	-0.07
2026-12-18	185	0.9	PUT	16	1265	40.44	FALSE	0.9	0
2026-12-18	190	0.99	PUT	13	308	40.03	FALSE	0.99	0
2026-12-18	195	1.09	PUT	12	86	39.64	FALSE	-0.02	-0.02
2026-12-18	200	1.2	PUT	10	133	39.28	FALSE	1.2	0
2026-12-18	205	1.52	PUT	0	79	38.95	FALSE	0	0
2026-12-18	210	1.65	PUT	0	229	38.58	FALSE	0	0
2026-12-18	215	2.03	PUT	0	64	38.23	FALSE	0	0
2026-12-18	220	2.2	PUT	0	150	37.87	FALSE	0	0
2026-12-18	225	2.52	PUT	0	59	37.53	FALSE	0	0
2026-12-18	230	2.65	PUT	0	442	37.18	FALSE	0	0
2026-12-18	235	2.24	PUT	5	62	36.92	FALSE	2.24	0
2026-12-18	240	3.1	PUT	0	123	36.52	FALSE	0	0
2026-12-18	245	2.71	PUT	0	91	36.17	FALSE	0	0
2026-12-18	250	3.05	PUT	0	209	35.85	FALSE	0	0
2026-12-18	255	3.32	PUT	0	76	35.53	FALSE	0	0
2026-12-18	260	3.6	PUT	0	527	35.21	FALSE	0	0
2026-12-18	265	3.85	PUT	0	200	34.9	FALSE	0	0
2026-12-18	270	3.8	PUT	0	182	34.57	FALSE	0	0
2026-12-18	275	4.25	PUT	0	117	34.31	FALSE	0	0
2026-12-18	280	4.4	PUT	4	245	34.11	FALSE	-0.05	-0.01
2026-12-18	285	5	PUT	0	166	33.62	FALSE	0	0
2026-12-18	290	5.3	PUT	0	232	33.37	FALSE	0	0
2026-12-18	295	5.37	PUT	1	138	33.2	FALSE	0.07	0.01
2026-12-18	300	5.55	PUT	2	472	32.64	FALSE	-0.13	-0.02
2026-12-18	305	5.8	PUT	2	88	32.46	FALSE	-0.25	-0.04
2026-12-18	310	6.2	PUT	4	298	32.18	FALSE	-0.25	-0.04
2026-12-18	315	6.85	PUT	0	341	31.91	FALSE	0	0
2026-12-18	320	7.3	PUT	3	739	31.67	FALSE	7.3	0
2026-12-18	325	7.52	PUT	2	624	31.35	FALSE	-0.23	-0.03
2026-12-18	330	8.25	PUT	0	243	31.04	FALSE	0	0
2026-12-18	335	8.75	PUT	0	382	30.79	FALSE	0	0
2026-12-18	340	9.03	PUT	17	1135	30.52	FALSE	-0.29	-0.03
2026-12-18	345	9.9	PUT	0	532	30.26	FALSE	0	0
2026-12-18	350	10.85	PUT	0	1433	30.01	FALSE	0	0
2026-12-18	355	11.58	PUT	0	108	29.76	FALSE	0	0
2026-12-18	360	11.5	PUT	2	789	29.53	FALSE	-0.95	-0.08
2026-12-18	365	12.35	PUT	1	723	29.25	FALSE	12.35	0
2026-12-18	370	13.6	PUT	0	782	29.04	FALSE	0	0
2026-12-18	375	13.6	PUT	58	281	28.81	FALSE	-0.75	-0.05
2026-12-18	380	14.8	PUT	3	414	28.67	FALSE	-0.32	-0.02
2026-12-18	385	16.9	PUT	0	922	28.36	FALSE	0	0
2026-12-18	390	16	PUT	1	175	28.15	FALSE	-0.9	-0.05
2026-12-18	395	17.78	PUT	0	522	27.95	FALSE	0	0
2026-12-18	400	18.53	PUT	3	1073	27.86	FALSE	-0.52	-0.03
2026-12-18	405	18.7	PUT	32	289	27.54	FALSE	-1.05	-0.05
2026-12-18	410	20.9	PUT	0	421	27.34	FALSE	0	0
2026-12-18	415	23	PUT	0	461	27.15	FALSE	0	0
2026-12-18	420	23.18	PUT	0	1339	26.98	FALSE	0	0
2026-12-18	425	23.75	PUT	0	541	26.79	FALSE	0	0
2026-12-18	430	25.75	PUT	0	307	26.61	FALSE	0	0
2026-12-18	435	26.4	PUT	0	183	26.43	FALSE	0	0
2026-12-18	440	28.1	PUT	0	262	26.26	FALSE	0	0
2026-12-18	445	30.05	PUT	0	175	26.09	FALSE	0	0
2026-12-18	450	31.45	PUT	10	1251	25.92	FALSE	0.45	0.01
2026-12-18	455	33.91	PUT	0	73	25.77	FALSE	0	0
2026-12-18	460	33.41	PUT	2	239	25.62	FALSE	33.41	0
2026-12-18	465	35.96	PUT	10	150	25.41	FALSE	0.17	0
2026-12-18	470	39.17	PUT	0	1031	25.3	FALSE	0	0
2026-12-18	475	43.2	PUT	0	3917	25.15	FALSE	0	0
2026-12-18	480	41.4	PUT	1	2573	24.9	FALSE	41.4	0
2026-12-18	485	47.74	PUT	0	31	24.86	FALSE	0	0
2026-12-18	490	47.5	PUT	0	538	24.73	FALSE	0	0
2026-12-18	495	48.3	PUT	2	167	24.59	FALSE	0.88	0.02
2026-12-18	500	51.34	PUT	0	1498	24.45	TRUE	0	0
2026-12-18	505	52.25	PUT	0	136	24.32	TRUE	0	0
2026-12-18	510	58.85	PUT	0	26	24.19	TRUE	0	0
2026-12-18	515	57.25	PUT	0	64	24.06	TRUE	0	0
2026-12-18	520	81.5	PUT	0	40	23.94	TRUE	0	0
2026-12-18	525	61.25	PUT	10	63	23.81	TRUE	61.25	0
2026-12-18	530	0	PUT	0	241	23.68	TRUE	0	0
2026-12-18	535	0	PUT	0	0	23.55	TRUE	0	0
2026-12-18	540	79.25	PUT	0	2	23.44	TRUE	0	0
2026-12-18	545	72.29	PUT	10	67	23.32	TRUE	-0.66	-0.01
2026-12-18	550	0	PUT	0	6	23.21	TRUE	0	0
2026-12-18	555	102	PUT	0	12	23.1	TRUE	0	0
2026-12-18	560	83.55	PUT	1	18	22.95	TRUE	83.55	0
2026-12-18	565	0	PUT	0	22	22.84	TRUE	0	0
2026-12-18	570	0	PUT	0	52	22.72	TRUE	0	0
2026-12-18	575	0	PUT	0	27	22.63	TRUE	0	0
2026-12-18	580	96.4	PUT	0	122	22.53	TRUE	0	0
2026-12-18	585	125.65	PUT	0	8	22.12	TRUE	0	0
2026-12-18	590	129.7	PUT	0	67	22.13	TRUE	0	0
2026-12-18	595	121.11	PUT	0	142	21.94	TRUE	0	0
2026-12-18	600	126.35	PUT	0	34	22.34	TRUE	0	0
2026-12-18	605	129.25	PUT	0	30	21.65	TRUE	0	0
2026-12-18	610	122.4	PUT	0	30	21.53	TRUE	0	0
2026-12-18	615	123.5	PUT	0	10	22.16	TRUE	0	0
2026-12-18	620	130.55	PUT	0	10	21.93	TRUE	0	0
2026-12-18	625	0	PUT	0	0	21.97	TRUE	0	0
2026-12-18	630	0	PUT	0	0	21.93	TRUE	0	0
2026-12-18	635	0	PUT	0	0	21.47	TRUE	0	0
2026-12-18	640	0	PUT	0	0	21.43	TRUE	0	0
2026-12-18	645	0	PUT	0	0	21.16	TRUE	0	0
2026-12-18	650	0	PUT	0	0	24.08	TRUE	0	0
2026-12-18	655	182.23	PUT	0	0	24.54	TRUE	0	0
2026-12-18	660	0	PUT	0	0	24.96	TRUE	0	0
2026-12-18	665	188.46	PUT	0	0	25.45	TRUE	0	0
2026-12-18	670	195.7	PUT	0	0	25.81	TRUE	0	0
2026-12-18	675	198.2	PUT	0	0	26.29	TRUE	0	0
2026-12-18	680	201.73	PUT	0	0	26.73	TRUE	0	0
2026-12-18	685	0	PUT	0	0	27.12	TRUE	0	0
2026-12-18	690	0	PUT	0	0	27.59	TRUE	0	0
2026-12-18	695	0	PUT	0	0	28.05	TRUE	0	0
2026-12-18	700	248	PUT	0	0	28.38	TRUE	0	0
2027-01-15	175	329	CALL	1	1	48.96	TRUE	329	0
2027-01-15	180	0	CALL	0	0	42.09	TRUE	0	0
2027-01-15	185	0	CALL	0	0	42.13	TRUE	0	0
2027-01-15	190	0	CALL	0	0	42.05	TRUE	0	0
2027-01-15	195	293.42	CALL	0	5	41.89	TRUE	0	0
2027-01-15	200	0	CALL	0	10	40.69	TRUE	0	0
2027-01-15	210	295.86	CALL	2	457	40.62	TRUE	295.86	0
2027-01-15	220	287.59	CALL	48	356	41.95	TRUE	287.59	0
2027-01-15	230	275	CALL	0	144	38.18	TRUE	0	0
2027-01-15	240	0	CALL	0	154	37.43	TRUE	0	0
2027-01-15	250	259.01	CALL	0	36	36.59	TRUE	0	0
2027-01-15	260	220.1	CALL	0	19	35.71	TRUE	0	0
2027-01-15	270	227.22	CALL	0	85	34.78	TRUE	0	0
2027-01-15	280	229.15	CALL	0	138	34.24	TRUE	0	0
2027-01-15	290	202.22	CALL	0	2507	33.57	TRUE	0	0
2027-01-15	300	202	CALL	0	309	32.9	TRUE	0	0
2027-01-15	310	173.38	CALL	0	99	32.13	TRUE	0	0
2027-01-15	320	199	CALL	1	96	32.74	TRUE	199	0
2027-01-15	330	190.8	CALL	1	609	32.35	TRUE	-1.75	-0.01
2027-01-15	340	182.55	CALL	2	85	31.81	TRUE	182.55	0
2027-01-15	350	176.4	CALL	13	311	29.95	TRUE	4.18	0.02
2027-01-15	360	166.35	CALL	4	141	30.76	TRUE	166.35	0
2027-01-15	370	157.75	CALL	6	143	29.74	TRUE	157.75	0
2027-01-15	380	150.7	CALL	34	199	29.81	TRUE	0.05	0
2027-01-15	390	141.09	CALL	45	210	28.01	TRUE	0.89	0.01
2027-01-15	400	133.56	CALL	182	1728	27.61	TRUE	-2.26	-0.02
2027-01-15	410	127	CALL	85	1231	27.71	TRUE	0.06	0
2027-01-15	420	120.55	CALL	17	742	27.73	TRUE	-1	-0.01
2027-01-15	430	114.25	CALL	3	1626	27.7	TRUE	1.75	0.02
2027-01-15	440	106.94	CALL	0	555	26.49	TRUE	0	0
2027-01-15	450	98.1	CALL	8	2457	25.54	TRUE	-2.05	-0.02
2027-01-15	460	93.56	CALL	1	662	26.1	TRUE	-0.6	-0.01
2027-01-15	470	87.9	CALL	2	229	26	TRUE	0.2	0
2027-01-15	480	79.95	CALL	4	476	25.3	TRUE	-1.28	-0.02
2027-01-15	490	75.24	CALL	0	430	24.85	TRUE	0	0
2027-01-15	500	69.4	CALL	85	3323	24.44	FALSE	-1.6	-0.02
2027-01-15	510	65.95	CALL	12	1165	24.53	FALSE	-0.06	-0
2027-01-15	520	61.83	CALL	68	784	24.29	FALSE	1.25	0.02
2027-01-15	530	56.9	CALL	55	828	24.08	FALSE	1	0.02
2027-01-15	540	52.5	CALL	42	409	23.87	FALSE	0.89	0.02
2027-01-15	550	48	CALL	10	1094	23.67	FALSE	0.47	0.01
2027-01-15	560	44.57	CALL	89	247	23.47	FALSE	1.57	0.04
2027-01-15	570	40.06	CALL	0	178	23.3	FALSE	0	0
2027-01-15	580	37.16	CALL	4	456	23.13	FALSE	0.71	0.02
2027-01-15	590	32.83	CALL	39	2297	22.88	FALSE	-0.72	-0.02
2027-01-15	600	30.03	CALL	15	5541	22.78	FALSE	-0.47	-0.02
2027-01-15	610	27.12	CALL	0	617	22.69	FALSE	0	0
2027-01-15	620	25.23	CALL	6	795	22.58	FALSE	0.23	0.01
2027-01-15	630	23	CALL	6	23	22.46	FALSE	1.15	0.05
2027-01-15	640	20.9	CALL	6	516	22.39	FALSE	20.9	0
2027-01-15	650	19.5	CALL	3	2314	22.3	FALSE	0.8	0.04
2027-01-15	660	17.62	CALL	4	534	22.23	FALSE	1.42	0.09
2027-01-15	680	14.1	CALL	3	373	22.22	FALSE	0.1	0.01
2027-01-15	700	12	CALL	14	146	22.07	FALSE	0.5	0.04
2027-01-15	175	0.82	PUT	0	169	41.01	FALSE	0	0
2027-01-15	180	0.87	PUT	1	46	40.29	FALSE	-0.02	-0.02
2027-01-15	185	0.98	PUT	0	64	40.2	FALSE	0	0
2027-01-15	190	1.1	PUT	0	26	39.8	FALSE	0	0
2027-01-15	195	1.22	PUT	0	206	39.43	FALSE	0	0
2027-01-15	200	1.8	PUT	0	113	39.14	FALSE	0	0
2027-01-15	210	1.78	PUT	0	654	38.34	FALSE	0	0
2027-01-15	220	2.09	PUT	0	398	37.65	FALSE	0	0
2027-01-15	230	3	PUT	0	423	36.97	FALSE	0	0
2027-01-15	240	3.4	PUT	0	175	36.29	FALSE	0	0
2027-01-15	250	3.85	PUT	0	402	35.67	FALSE	0	0
2027-01-15	260	3.8	PUT	0	902	34.97	FALSE	0	0
2027-01-15	270	3.95	PUT	4	277	34.2	FALSE	3.95	0
2027-01-15	280	4.5	PUT	8	744	33.54	FALSE	4.5	0
2027-01-15	290	5.15	PUT	2	762	33.19	FALSE	-0.17	-0.03
2027-01-15	300	6.05	PUT	28	1036	32.64	FALSE	-0.1	-0.02
2027-01-15	310	7.2	PUT	0	541	31.97	FALSE	0	0
2027-01-15	320	7.75	PUT	0	772	31.44	FALSE	0	0
2027-01-15	330	8.6	PUT	6	385	30.84	FALSE	-0.12	-0.01
2027-01-15	340	9.7	PUT	6	1940	30.34	FALSE	-0.05	-0.01
2027-01-15	350	10.85	PUT	9	3082	29.8	FALSE	-0.1	-0.01
2027-01-15	360	11.85	PUT	6	932	29.34	FALSE	-0.4	-0.03
2027-01-15	370	13.3	PUT	6	482	28.89	FALSE	-0.45	-0.03
2027-01-15	380	14.85	PUT	3	1901	28.44	FALSE	-0.5	-0.03
2027-01-15	390	17.12	PUT	0	617	28.03	FALSE	0	0
2027-01-15	400	18.85	PUT	51	771	27.51	FALSE	-0.25	-0.01
2027-01-15	410	21.15	PUT	0	580	27.25	FALSE	0	0
2027-01-15	420	23.15	PUT	1	981	26.88	FALSE	-0.25	-0.01
2027-01-15	430	26	PUT	10	273	26.46	FALSE	0.1	0
2027-01-15	440	29.01	PUT	0	492	26.21	FALSE	0	0
2027-01-15	450	31.93	PUT	10	743	25.86	FALSE	0.18	0.01
2027-01-15	460	35.34	PUT	3	271	25.62	FALSE	0.39	0.01
2027-01-15	470	39.17	PUT	48	155	25.3	FALSE	0.22	0.01
2027-01-15	480	42.8	PUT	6	460	25.09	FALSE	0.56	0.01
2027-01-15	490	47.15	PUT	4	378	24.74	FALSE	-0.15	-0
2027-01-15	500	50.7	PUT	17	1539	24.47	TRUE	-0.15	-0
2027-01-15	510	54.98	PUT	2	41	24.21	TRUE	54.98	0
2027-01-15	520	59.28	PUT	12	581	23.97	TRUE	59.28	0
2027-01-15	530	64.4	PUT	10	350	23.71	TRUE	64.4	0
2027-01-15	540	0	PUT	0	95	23.48	TRUE	0	0
2027-01-15	550	77.7	PUT	0	108	23.24	TRUE	0	0
2027-01-15	560	0	PUT	0	90	23	TRUE	0	0
2027-01-15	570	90.7	PUT	0	394	22.76	TRUE	0	0
2027-01-15	580	108	PUT	0	609	22.57	TRUE	0	0
2027-01-15	590	118.58	PUT	0	61	22.17	TRUE	0	0
2027-01-15	600	114.54	PUT	0	46	21.8	TRUE	0	0
2027-01-15	610	120.15	PUT	0	63	22.22	TRUE	0	0
2027-01-15	620	127.55	PUT	0	28	21.41	TRUE	0	0
2027-01-15	630	134.9	PUT	2	42	21.65	TRUE	0.35	0
2027-01-15	640	0	PUT	0	0	20.97	TRUE	0	0
2027-01-15	650	0	PUT	0	0	23.81	TRUE	0	0
2027-01-15	660	200	PUT	0	0	24.67	TRUE	0	0
2027-01-15	680	202.78	PUT	0	0	26.37	TRUE	0	0
2027-01-15	700	0	PUT	0	0	28.13	TRUE	0	0
2027-06-17	175	305.69	CALL	0	2	40.55	TRUE	0	0
2027-06-17	180	0	CALL	0	0	40.1	TRUE	0	0
2027-06-17	185	0	CALL	0	0	39.62	TRUE	0	0
2027-06-17	190	0	CALL	0	1	39.14	TRUE	0	0
2027-06-17	195	0	CALL	0	2	38.63	TRUE	0	0
2027-06-17	200	306	CALL	0	16	38.12	TRUE	0	0
2027-06-17	210	0	CALL	0	10	37.08	TRUE	0	0
2027-06-17	220	273.6	CALL	0	4	36.03	TRUE	0	0
2027-06-17	230	0	CALL	0	2	34.96	TRUE	0	0
2027-06-17	240	0	CALL	0	2	34.44	TRUE	0	0
2027-06-17	250	254.75	CALL	0	6	33.83	TRUE	0	0
2027-06-17	260	222.7	CALL	0	5	33.57	TRUE	0	0
2027-06-17	270	0	CALL	0	25	32.79	TRUE	0	0
2027-06-17	280	206.3	CALL	0	195	31.98	TRUE	0	0
2027-06-17	290	0	CALL	0	49	31.46	TRUE	0	0
2027-06-17	300	205	CALL	0	12	31.16	TRUE	0	0
2027-06-17	310	183.95	CALL	0	8	30.76	TRUE	0	0
2027-06-17	320	190.73	CALL	0	20	30.03	TRUE	0	0
2027-06-17	330	167.07	CALL	0	43	29.72	TRUE	0	0
2027-06-17	340	174.55	CALL	0	37	29.06	TRUE	0	0
2027-06-17	350	180.15	CALL	2	85	29.71	TRUE	180.15	0
2027-06-17	360	167.55	CALL	0	31	28.94	TRUE	0	0
2027-06-17	370	148.11	CALL	0	48	28.03	TRUE	0	0
2027-06-17	380	143.9	CALL	0	130	27.84	TRUE	0	0
2027-06-17	390	149.8	CALL	18	943	28.03	TRUE	149.8	0
2027-06-17	400	143.05	CALL	2	243	27.92	TRUE	0.15	0
2027-06-17	410	124.8	CALL	0	141	26.89	TRUE	0	0
2027-06-17	420	128.5	CALL	22	136	26.9	TRUE	-1.27	-0.01
2027-06-17	430	120.66	CALL	1	183	26.03	TRUE	-1.91	-0.02
2027-06-17	440	116.5	CALL	3	795	26.06	TRUE	116.5	0
2027-06-17	450	110.12	CALL	4	372	26.5	TRUE	0.12	0
2027-06-17	460	104	CALL	1	270	26.21	TRUE	0.71	0.01
2027-06-17	470	96.9	CALL	2	110	25.44	TRUE	-0.84	-0.01
2027-06-17	480	91.51	CALL	1	122	25.32	TRUE	-1.11	-0.01
2027-06-17	490	85.7	CALL	14	155	24.95	TRUE	-1.1	-0.01
2027-06-17	500	80.1	CALL	7	344	24.6	FALSE	-2.21	-0.03
2027-06-17	510	75.68	CALL	2	63	24.63	FALSE	0.91	0.01
2027-06-17	520	72.3	CALL	4	130	24.54	FALSE	2.3	0.03
2027-06-17	530	66.01	CALL	1	36	24.37	FALSE	-1.03	-0.02
2027-06-17	540	61.71	CALL	13	200	24.2	FALSE	0.46	0.01
2027-06-17	550	57.71	CALL	6	40	23.9	FALSE	-0.59	-0.01
2027-06-17	560	54.7	CALL	2	64	23.88	FALSE	54.7	0
2027-06-17	570	51.64	CALL	4	78	23.72	FALSE	51.64	0
2027-06-17	580	47.6	CALL	1	31	23.58	FALSE	47.6	0
2027-06-17	590	43.3	CALL	4	82	23.37	FALSE	0.96	0.02
2027-06-17	600	40.17	CALL	10	507	23.25	FALSE	-0.13	-0
2027-06-17	610	37.6	CALL	0	99	23.2	FALSE	0	0
2027-06-17	620	35.15	CALL	1	58	23.09	FALSE	0.4	0.01
2027-06-17	630	30.15	CALL	0	42	22.99	FALSE	0	0
2027-06-17	640	30.1	CALL	7	304	22.69	FALSE	30.1	0
2027-06-17	660	25.75	CALL	6	648	22.74	FALSE	25.75	0
2027-06-17	680	21.3	CALL	0	41	22.63	FALSE	0	0
2027-06-17	700	17.34	CALL	0	12	22.53	FALSE	0	0
2027-06-17	175	1.36	PUT	53	107	39.69	FALSE	1.36	0
2027-06-17	180	1.54	PUT	0	44	39.17	FALSE	0	0
2027-06-17	185	1.97	PUT	0	71	38.82	FALSE	0	0
2027-06-17	190	1.9	PUT	0	18	38.44	FALSE	0	0
2027-06-17	195	2.5	PUT	0	21	38.09	FALSE	0	0
2027-06-17	200	2.51	PUT	0	18	37.75	FALSE	0	0
2027-06-17	210	2.6	PUT	0	306	37.06	FALSE	0	0
2027-06-17	220	2.72	PUT	1	37	36.19	FALSE	2.72	0
2027-06-17	230	3.15	PUT	1	14	35.55	FALSE	-0.15	-0.05
2027-06-17	240	4.05	PUT	0	24	35.11	FALSE	0	0
2027-06-17	250	4.35	PUT	0	128	34.56	FALSE	0	0
2027-06-17	260	4.95	PUT	0	107	33.97	FALSE	0	0
2027-06-17	270	5.45	PUT	2	28	33.23	FALSE	-0.25	-0.04
2027-06-17	280	6.2	PUT	12	24	32.71	FALSE	-0.2	-0.03
2027-06-17	290	7.07	PUT	7	30	32.26	FALSE	-0.18	-0.02
2027-06-17	300	7.85	PUT	6	426	31.62	FALSE	-0.25	-0.03
2027-06-17	310	8.81	PUT	6	45	31.11	FALSE	-0.24	-0.03
2027-06-17	320	9.85	PUT	11	58	30.61	FALSE	-0.35	-0.03
2027-06-17	330	11.05	PUT	88	397	30.17	FALSE	-0.45	-0.04
2027-06-17	340	12.3	PUT	2	403	29.7	FALSE	-0.42	-0.03
2027-06-17	350	13.75	PUT	4	106	29.31	FALSE	-0.43	-0.03
2027-06-17	360	15.21	PUT	10	494	29.07	FALSE	-0.47	-0.03
2027-06-17	370	17.09	PUT	1	335	28.57	FALSE	-0.36	-0.02
2027-06-17	380	19.19	PUT	0	1025	28.31	FALSE	0	0
2027-06-17	390	21.3	PUT	2	360	28.04	FALSE	0.23	0.01
2027-06-17	400	22.77	PUT	5	193	27.62	FALSE	22.77	0
2027-06-17	410	25.96	PUT	2	100	27.4	FALSE	0.11	0
2027-06-17	420	28.23	PUT	5	27	26.93	FALSE	28.23	0
2027-06-17	430	32.3	PUT	0	43	26.71	FALSE	0	0
2027-06-17	440	46.2	PUT	0	29	26.43	FALSE	0	0
2027-06-17	450	37.46	PUT	2	153	26.19	FALSE	-0.79	-0.02
2027-06-17	460	40.15	PUT	1	90	25.91	FALSE	40.15	0
2027-06-17	470	44.13	PUT	0	28	25.65	FALSE	0	0
2027-06-17	480	47.84	PUT	11	48	25.41	FALSE	-0.55	-0.01
2027-06-17	490	52.26	PUT	8	135	25.05	FALSE	0.18	0
2027-06-17	500	57.42	PUT	2	163	25.12	TRUE	1.12	0.02
2027-06-17	510	61.8	PUT	0	5	24.72	TRUE	0	0
2027-06-17	520	65.83	PUT	1	6	24.51	TRUE	-1.73	-0.03
2027-06-17	530	80.7	PUT	0	202	24.29	TRUE	0	0
2027-06-17	540	76.34	PUT	11	113	24.09	TRUE	76.34	0
2027-06-17	550	94.17	PUT	0	35	23.9	TRUE	0	0
2027-06-17	560	0	PUT	0	17	23.66	TRUE	0	0
2027-06-17	570	0	PUT	0	0	23.47	TRUE	0	0
2027-06-17	580	129.75	PUT	0	44	23.29	TRUE	0	0
2027-06-17	590	0	PUT	0	33	23.11	TRUE	0	0
2027-06-17	600	143.1	PUT	0	1	22.9	TRUE	0	0
2027-06-17	610	0	PUT	0	0	22.66	TRUE	0	0
2027-06-17	620	0	PUT	0	0	22.42	TRUE	0	0
2027-06-17	630	0	PUT	0	0	22.17	TRUE	0	0
2027-06-17	640	145.83	PUT	11	26	21.16	TRUE	-1.57	-0.01
2027-06-17	660	0	PUT	0	0	21.05	TRUE	0	0
2027-06-17	680	0	PUT	0	0	25.08	TRUE	0	0
2027-06-17	700	202.53	PUT	11	12	26.63	TRUE	202.53	0
2027-12-17	175	332.95	CALL	56	170	43.58	TRUE	332.95	0
2027-12-17	180	328	CALL	63	150	41.7	TRUE	328	0
2027-12-17	185	315.25	CALL	0	103	38.41	TRUE	0	0
2027-12-17	190	280.65	CALL	0	45	37.67	TRUE	0	0
2027-12-17	195	314	CALL	2	1828	38.15	TRUE	314	0
2027-12-17	200	308.52	CALL	0	49	36.82	TRUE	0	0
2027-12-17	210	298.81	CALL	0	1303	35.93	TRUE	0	0
2027-12-17	220	276	CALL	0	906	35.49	TRUE	0	0
2027-12-17	230	278.93	CALL	0	28	34.95	TRUE	0	0
2027-12-17	240	260.14	CALL	0	24	34.33	TRUE	0	0
2027-12-17	250	267.95	CALL	0	334	33.3	TRUE	0	0
2027-12-17	260	230.87	CALL	0	53	32.94	TRUE	0	0
2027-12-17	270	235.03	CALL	0	327	32.49	TRUE	0	0
2027-12-17	280	238.5	CALL	0	135	31.97	TRUE	0	0
2027-12-17	290	230.56	CALL	0	36	31.39	TRUE	0	0
2027-12-17	300	224.9	CALL	1	322	30.67	TRUE	-2.14	-0.01
2027-12-17	310	196.97	CALL	0	180	30.32	TRUE	0	0
2027-12-17	320	184.52	CALL	0	190	30.23	TRUE	0	0
2027-12-17	330	201	CALL	0	59	29.63	TRUE	0	0
2027-12-17	340	187.71	CALL	0	101	29.36	TRUE	0	0
2027-12-17	350	185.53	CALL	0	354	29	TRUE	0	0
2027-12-17	360	178.25	CALL	0	411	28.61	TRUE	0	0
2027-12-17	370	173.65	CALL	1	911	29.37	TRUE	0.45	0
2027-12-17	380	166.4	CALL	2	504	28.93	TRUE	0.74	0
2027-12-17	390	157.2	CALL	0	288	27.61	TRUE	0	0
2027-12-17	400	150.3	CALL	7	1594	27.14	TRUE	-1.55	-0.01
2027-12-17	410	145.87	CALL	2	819	27.93	TRUE	2.31	0.02
2027-12-17	420	139.47	CALL	1	381	27.68	TRUE	-0.41	-0
2027-12-17	430	130.74	CALL	0	395	26.66	TRUE	0	0
2027-12-17	440	127.15	CALL	16	900	27.21	TRUE	0.04	0
2027-12-17	450	119.5	CALL	7	993	26.29	TRUE	-1.51	-0.01
2027-12-17	460	112.5	CALL	1	342	25.61	TRUE	-2.61	-0.02
2027-12-17	470	108.25	CALL	27	425	25.94	TRUE	1.1	0.01
2027-12-17	480	104.13	CALL	1	406	25.37	TRUE	2.43	0.02
2027-12-17	490	97.15	CALL	20	790	25.4	TRUE	-1.85	-0.02
2027-12-17	500	91.93	CALL	110	3925	25.17	FALSE	-0.94	-0.01
2027-12-17	510	87.51	CALL	7	599	25.16	FALSE	-0.26	-0
2027-12-17	520	81.31	CALL	12	248	24.48	FALSE	-2.52	-0.03
2027-12-17	530	77.7	CALL	5	340	24.63	FALSE	-1.1	-0.01
2027-12-17	540	72.68	CALL	15	764	24.62	FALSE	-1.07	-0.01
2027-12-17	550	69.45	CALL	22	687	24.42	FALSE	0.27	0
2027-12-17	560	66.48	CALL	8	315	24.3	FALSE	0.1	0
2027-12-17	570	61.4	CALL	2	439	24.05	FALSE	61.4	0
2027-12-17	580	57.63	CALL	3	350	23.88	FALSE	-1.12	-0.02
2027-12-17	590	54.1	CALL	1	62	23.73	FALSE	0.64	0.01
2027-12-17	600	51	CALL	13	840	23.68	FALSE	-0.03	-0
2027-12-17	610	48.99	CALL	10	232	23.65	FALSE	0.19	0
2027-12-17	620	44.97	CALL	75	133	23.48	FALSE	44.97	0
2027-12-17	630	43.12	CALL	2	284	23.44	FALSE	1.52	0.04
2027-12-17	640	39.52	CALL	5	1244	23.28	FALSE	-0.93	-0.02
2027-12-17	660	35.4	CALL	28	2250	23.18	FALSE	1.4	0.04
2027-12-17	680	30.6	CALL	0	64	23.04	FALSE	0	0
2027-12-17	700	26.8	CALL	4	168	22.93	FALSE	-0.2	-0.01
2027-12-17	175	1.93	PUT	49	3500	37.96	FALSE	0	0
2027-12-17	180	2.1	PUT	0	12	37.5	FALSE	0	0
2027-12-17	185	2.46	PUT	0	10	37.17	FALSE	0	0
2027-12-17	190	2.91	PUT	0	47	36.84	FALSE	0	0
2027-12-17	195	2.95	PUT	0	662	36.52	FALSE	0	0
2027-12-17	200	3.15	PUT	0	630	36.25	FALSE	0	0
2027-12-17	210	3.3	PUT	15	877	35.59	FALSE	-0.2	-0.06
2027-12-17	220	3.95	PUT	19	1675	35.27	FALSE	0.05	0.01
2027-12-17	230	4.5	PUT	12	165	34.65	FALSE	0.05	0.01
2027-12-17	240	4.9	PUT	11	153	33.73	FALSE	-0.2	-0.04
2027-12-17	250	5.55	PUT	8	156	33.17	FALSE	-0.2	-0.03
2027-12-17	260	6.3	PUT	12	69	32.67	FALSE	-0.25	-0.04
2027-12-17	270	7.2	PUT	11	137	32.27	FALSE	-0.45	-0.06
2027-12-17	280	7.9	PUT	2	482	31.9	FALSE	-0.4	-0.05
2027-12-17	290	9.05	PUT	2	182	31.3	FALSE	-0.2	-0.02
2027-12-17	300	10.28	PUT	13	753	30.99	FALSE	-0.12	-0.01
2027-12-17	310	11.5	PUT	2	269	30.59	FALSE	-0.1	-0.01
2027-12-17	320	12.45	PUT	1	429	30.17	FALSE	12.45	0
2027-12-17	330	13.9	PUT	4	299	29.57	FALSE	-0.6	-0.04
2027-12-17	340	15.8	PUT	0	891	29.41	FALSE	0	0
2027-12-17	350	17.12	PUT	7	725	28.88	FALSE	-0.09	-0.01
2027-12-17	360	18.6	PUT	8	273	28.69	FALSE	18.6	0
2027-12-17	370	20.85	PUT	1	368	28.21	FALSE	-0.7	-0.03
2027-12-17	380	23.4	PUT	0	535	28.04	FALSE	0	0
2027-12-17	390	25.22	PUT	2	239	27.61	FALSE	-0.47	-0.02
2027-12-17	400	27.93	PUT	3	709	27.46	FALSE	-0.07	-0
2027-12-17	410	31.24	PUT	0	214	27.15	FALSE	0	0
2027-12-17	420	33.19	PUT	2	408	26.85	FALSE	-0.71	-0.02
2027-12-17	430	36.45	PUT	2	140	26.71	FALSE	0.48	0.01
2027-12-17	440	39.55	PUT	1	130	26.44	FALSE	-0.35	-0.01
2027-12-17	450	44	PUT	0	263	26.11	FALSE	0	0
2027-12-17	460	45.41	PUT	1	213	25.88	FALSE	-0.99	-0.02
2027-12-17	470	50.19	PUT	1	467	25.71	FALSE	-0.21	-0
2027-12-17	480	54.05	PUT	62	177	25.45	FALSE	0.15	0
2027-12-17	490	57.37	PUT	4	116	25.19	FALSE	-0.26	-0
2027-12-17	500	61.76	PUT	11	1183	24.97	TRUE	-0.24	-0
2027-12-17	510	69.14	PUT	0	113	24.76	TRUE	0	0
2027-12-17	520	70.75	PUT	0	112	24.54	TRUE	0	0
2027-12-17	530	75.75	PUT	0	153	24.34	TRUE	0	0
2027-12-17	540	82.4	PUT	0	136	24.16	TRUE	0	0
2027-12-17	550	88.6	PUT	0	146	23.97	TRUE	0	0
2027-12-17	560	102.83	PUT	0	179	23.76	TRUE	0	0
2027-12-17	570	106.7	PUT	0	16	23.56	TRUE	0	0
2027-12-17	580	104.05	PUT	1	3	23.38	TRUE	104.05	0
2027-12-17	590	118.5	PUT	0	1	23.24	TRUE	0	0
2027-12-17	600	120.36	PUT	1	9	23.05	TRUE	120.36	0
2027-12-17	610	153.9	PUT	0	2	22.84	TRUE	0	0
2027-12-17	620	134.65	PUT	0	14	22.69	TRUE	0	0
2027-12-17	630	149.02	PUT	0	48	22.56	TRUE	0	0
2027-12-17	640	148.3	PUT	2	59	21.57	TRUE	-1.72	-0.01
2027-12-17	660	169.94	PUT	0	2	22.02	TRUE	0	0
2027-12-17	680	186.19	PUT	0	1	23.54	TRUE	0	0
2027-12-17	700	205.59	PUT	0	8	24.98	TRUE	0	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)