MusthInsider

Latest On Oracle Corporation (ORCL):

Updated on: March 18, 2021

Date/Time	Type	Description	Signal
2024-07-11 05:50 EST	Dividend	A dividend of $0.4 has been announced on Jun 11, 2024. It will be paid Jul 25, 2024 with an ex-dividend date of Jul 11, 2024.	Neutral
2024-04-09 05:50 EST	Dividend	A dividend of $0.4 has been announced on Mar 11, 2024. It will be paid Apr 24, 2024 with an ex-dividend date of Apr 9, 2024.	Neutral
2024-01-10 05:02 EST	Dividend	A dividend of $0.4 has been announced on Dec 11, 2023. It will be paid Jan 25, 2024 with an ex-dividend date of Jan 10, 2024.	Neutral
2023-10-11 05:50 EST	Dividend	A dividend of $0.4 has been announced on Sep 11, 2023. It will be paid Oct 26, 2023 with an ex-dividend date of Oct 11, 2023.	Neutral
2023-07-11 05:50 EST	Dividend	A dividend of $0.4 has been announced on Jun 12, 2023. It will be paid Jul 26, 2023 with an ex-dividend date of Jul 11, 2023.	Neutral
2023-05-16 03:11 EST	News	Oracle's Unique Positioning In AI Arena: Leveraging Industry-Specific Applications, Strategic Partnerships	N/A
2023-05-15 13:32 EST	News	Time To Sell Oracle, A Tech Giant With A Balance Sheet Needing Improvement	N/A
2023-04-23 22:13 EST	News	Oracle's Database Footprint Remains Sticky, But Cloud Competition Presents Challenges	N/A
2023-04-14 01:19 EST	News	Oracle's NetSuite unit tells employees to return to office	N/A
2023-04-14 01:19 EST	News	Why We Think Oracle Is A Buy At These Levels	N/A
2023-04-11 02:00 EST	News	Oracle takes another AI step with Cerner-FDA partnership	N/A
2023-04-10 05:50 EST	Dividend	A dividend of $0.4 has been announced on Mar 9, 2023. It will be paid Apr 24, 2023 with an ex-dividend date of Apr 10, 2023.	Neutral
2023-04-08 13:45 EST	News	Oracle cloud seen as 'well positioned' to support AI high-performance needs	N/A
2023-03-24 14:37 EST	News	Oracle could reap benefits from '4th mover advantage' in cloud: Guggenheim	N/A
2023-03-21 08:25 EST	News	Oracle: TikTok Savior With Security Cloud Tailwinds	N/A
2023-03-18 18:49 EST	News	TikTok's 'moment of truth' is coming and the fallout could spread far and wide	N/A
2023-03-15 00:18 EST	News	Is Oracle Stock A Buy After Q3 Earnings?	N/A
2023-03-11 02:55 EST	News	Oracle slips as Societe Generale downgrades after 'less dynamic' revenue outlook	N/A
2023-03-10 11:59 EST	News	4 stocks to watch on Friday: SVB Financial, Oracle and more	N/A
2023-03-10 11:58 EST	News	Oracle shares retreat following 'in-between' earnings results	N/A
2023-03-09 20:46 EST	News	Oracle's earnings to highlight strength in cloud business services	N/A
2023-03-09 20:46 EST	News	Oracle Non-GAAP EPS of $1.22 beats by $0.02, revenue of $12.4B misses by $20M	N/A
2023-03-09 20:46 EST	News	Oracle increases dividend by ~25%	N/A
2023-03-09 20:45 EST	News	Oracle shares go south as revenue results fall short of forecasts	N/A
2023-03-09 20:45 EST	News	Oracle Corporation (ORCL) Q3 2023 Earnings Call Transcript	N/A
2023-03-07 23:02 EST	News	Oracle Q3 growth expected to be healthy, with 'long runway' to come	N/A
2023-03-07 23:01 EST	News	The Oracle Playbook Goes Mainstream	N/A
2023-03-07 08:15 EST	News	Oracle: Will It Beat Estimates Again?	N/A
2023-03-07 08:15 EST	News	Oracle Q3 growth expected to be healthy, with 'long runway' to come: analyst	N/A
2023-03-04 15:42 EST	News	Stocks To Watch: Jobs Report Drama Could Flip The Script For Investors	N/A
2023-03-01 14:53 EST	News	Oracle: An Underappreciated Cloud Giant Worth Buying	N/A
2023-02-16 17:09 EST	News	Oracle: It's All About That Cloud	N/A
2023-02-13 10:00 EST	News	Uber forges cloud deals with Oracle, Google	N/A
2023-02-12 07:30 EST	News	How To Assess Oracle's Risk And Potential Returns	N/A
2023-02-10 17:05 EST	News	Oracle: Favorable Risk-Return And Low Price Variability Makes It A Buy	N/A
2023-02-09 14:24 EST	News	Oracle: An Underrated Cloud Play	N/A
2023-02-06 07:47 EST	News	Oracle to invest $1.5B in Saudi Arabia to boost cloud position in region	N/A
2023-02-04 00:27 EST	News	Oracle: After Mammoth Historical Buybacks, We See No Upside	N/A
2023-01-17 10:57 EST	News	SymphonyAI joins hands with Oracle to embrace AI transition to the cloud	N/A
2023-01-16 12:00 EST	News	SymphonyAI join hands with Oracle to embrace AI transition to the cloud	N/A
2023-01-09 19:19 EST	News	Oracle rises as Piper Sandler upgrades tech giant, citing 'improving risk-reward'	N/A
2023-01-09 19:18 EST	News	Hot Stocks: ORCL upgrade; EXAS jumps on revenue forecast; DCT rallies on takeover deal; ARWR drops	N/A
2023-01-09 04:50 EST	Dividend	A dividend of $0.32 has been announced on Dec 12, 2022. It will be paid Jan 24, 2023 with an ex-dividend date of Jan 9, 2023.	Neutral
2023-01-07 17:25 EST	News	Is software headed for 'first half pain, second half gain' in 2023?	N/A
2023-01-03 19:23 EST	News	Oracle 'well positioned' in 2023 thanks to its cloud, 'modest valuation'	N/A
2023-01-03 19:22 EST	News	Amazon's AWS Growth Strategy Is Probably More Sustainable Than Oracle's	N/A
2022-12-29 21:46 EST	News	Oracle: Undervalued With Huge Hybrid Cloud Tailwinds	N/A
2022-12-22 19:27 EST	News	TikTok reportedly open to allowing further outside scrutiny to close key US security deal	N/A
2022-12-14 03:40 EST	News	Oracle: Key Considerations For Long-Term Investors From Yet Another Strong Quarter	N/A
2022-12-13 10:17 EST	News	Oracle Corporation (ORCL) Q2 2023 Earnings Call Transcript	N/A

About Oracle Corporation (ORCL):

Oracle Corporation provides products and services that address enterprise information technology environments worldwide. The company's cloud and license business engages in the sale, marketing, and delivery of its applications and infrastructure technologies through cloud and on-premise deployment models, including cloud services and license support; and cloud license and on-premise license. Its cloud software as a service offerings include a suite of cloud software applications, including enterprise resource planning (ERP), enterprise and performance management, supply chain management, human capital management, and customer experience cloud-based industry solutions, as well as NetSuite application suite, a cloud-based ERP solution. The company also provides cloud infrastructure as a service; enterprise database; database products, including MySQL, Oracle TimesTen In-Memory Database, Oracle Berkeley DB, and Oracle NoSQL Database; middleware software; Java licenses; server and storage products; hardware products and services comprising point-of-sale terminals and related hardware for managing businesses within the food and beverage, hotel and retail industries; and hardware products and services for communications networks, including network signaling, policy control and subscriber data management solutions, and session border control technology. In addition, it offers operating systems, including Oracle Linux and Oracle Solaris, virtualization software, and other hardware-related software; management technologies and products, such as Oracle Enterprise Manager; and product repairs, maintenance services, and technical support services. It also serves various industries, government agencies, and educational institutions. The company was founded in 1977 and is headquartered in Redwood City, California.

See Advanced Chart

General

Name Oracle Corporation
Symbol ORCL
Type Common Stock
Exchange NYSE
Currency USD
Country USA
SectorTechnology
IndustrySoftware-Infrastructure
Full Time Employees 135,000
Last Split Factor2:1
Last Split Date2000-10-13
Fiscal Year EndMay
IPO Date1986-03-12
Gic SectorInformation Technology
Gic GroupSoftware & Services
Gic IndustrySoftware
Gic SubIndustrySystems Software
Web URLhttp://www.oracle.com

Valuation

Trailing PE 15.97
Forward PE 13.93
Price/Sales (Trailing 12 Mt.) 5.18
Price/Book (Most Recent Quarter) 21.66
Enterprise Value Revenue 5.7
Enterprise Value EBITDA 12.71

Financials

Most Recent Quarter 2021-02-28
Current Year EPS Estimate $4.46
Next Year EPS Estimate $4.80
Next Quarter EPS Estimate $1.28
Profit Margin 32%
Operating Margin 39%
Return on Assets 9%
Return on Equity 105%
Revenue 39.69 billion
Earnings Per Share $4.18
Revenue Per Share $13.21
Gross Profit 31.13 billion
Quarterly Earnings Growth 3%

ESG Rating

Rating Date 2019-01-01
ESG Score 17.18
Environment Score 1.93
Social Score 10.18
Governance Score 6.07
Controversy Level 3

Highlights

Market Capitalization 192.48 billion
EBITDA 17.65 billion
PE Ratio 37.2
PEG Ratio 1.47
Analyst Target Price $72.18
Book Value Per Share $3.07

Share Statistics

Shares Outstanding 2.88 billion
Shares Float 1.74 billion
% Held by Insiders 3891%
% Held by Institutions 49.83%
Shares Short 32.07 million
Shares Short Prior Month 24.45 million
Short Ratio 2.97
Short % of Float 2%
Short % of Shares Outstanding 1%

Technicals

Beta 0.79
52 Week High $73.62
52 Week Low $43.15
50 Day Moving Average 64.9
200 Day Moving Average 61.08

Dividends

Forward Annual Dividend Rate $1.28
Forward Annual Dividend Yield 1.93%
Payout Ratio 20%
Dividend Date 2021-04-22
ExDividend Date 2021-04-07
Dividend Per Share $0.96
Dividend Yield 1.13%

Oracle Corporation (ORCL) Dividend Calendar:

Oracle Corporation pays an annual dividend of $1.28 per share, with a dividend yield of 1.13%.
ORCL's last dividend payment was made to shareholders on April 22, 2021.
Oracle Corporation pays out 20% of its earnings out as a dividend.

Ex-Dividend Date	Payment Date	Record Date	Declared Date	Amount
2024-07-11	2024-07-25	2024-07-11	2024-06-11	$0.4
2024-04-09	2024-04-24	2024-04-10	2024-03-11	$0.4
2024-01-10	2024-01-25	2024-01-11	2023-12-11	$0.4
2023-10-11	2023-10-26	2023-10-12	2023-09-11	$0.4
2023-07-11	2023-07-26	2023-07-12	2023-06-12	$0.4
2023-04-10	2023-04-24	2023-04-11	2023-03-09	$0.4
2023-01-09	2023-01-24	2023-01-10	2022-12-12	$0.32
2022-10-11	2022-10-25	2022-10-12	2022-09-12	$0.32
2022-07-11	2022-07-26	2022-07-12	2022-06-13	$0.32
2022-04-07	2022-04-21	2022-04-08	2022-03-10	$0.32
2022-01-06	2022-01-19	2022-01-07	2021-12-09	$0.32
2021-10-08	2021-10-26	2021-10-12	2021-09-13	$0.32
2021-07-14	2021-07-29	2021-07-15	2021-06-15	$0.32
2021-04-07	2021-04-22	2021-04-08	2021-03-10	$0.32
2021-01-06	2021-01-21	2021-01-07	2020-12-10	$0.24
2020-10-07	2020-10-22	2020-10-08	2020-09-10	$0.24
2020-07-14	2020-07-28	2020-07-15	2020-06-16	$0.24
2020-04-08	2020-04-23	2020-04-09	2020-03-12	$0.24
2020-01-08	2020-01-23	2020-01-09	2019-12-12	$0.24
2019-10-09	2019-10-24	2019-10-10	2019-09-11	$0.24
2019-07-16	2019-07-31	2019-07-17	2019-06-18	$0.24
2019-04-10	2019-04-25	2019-04-11	2019-03-14	$0.24
2019-01-15	2019-01-30	2019-01-16	2018-12-17	$0.19
2018-10-15	2018-10-30	2018-10-16	2018-09-17	$0.19
2018-07-16	2018-07-31	2018-07-17	2018-06-19	$0.19
2018-04-16	2018-05-01	2018-04-17	2018-03-16	$0.19
2018-01-09	2018-01-24	2018-01-10	2017-12-14	$0.19
2017-10-10	2017-10-25	2017-10-11	2017-09-14	$0.19
2017-07-17	2017-08-02	2017-07-19	2017-06-21	$0.19
2017-04-10	2017-04-26	2017-04-12	2017-03-15	$0.19
2017-01-03	2017-01-26	2017-01-05	2016-12-15	$0.15
2016-10-07	2016-10-26	2016-10-12	2016-09-15	$0.15
2016-07-01	2016-07-27	2016-07-06	2016-06-16	$0.15
2016-04-12	2016-04-28	2016-04-14	2016-03-14	$0.15
2016-01-04	2016-01-27	2016-01-06	2015-12-15	$0.15
2015-10-09	2015-10-28	2015-10-14	2015-09-15	$0.15
2015-07-06	2015-07-29	2015-07-08	2015-06-17	$0.15
2015-04-02	2015-04-28	2015-04-07	2015-03-17	$0.15
2015-01-05	2015-01-28	2015-01-07	2014-12-17	$0.12

Oracle Corporation (ORCL) 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
2021-02-28	2021-03-10	$10.09 billion	$1.16	$1.11	4.54%
2020-11-30	2020-12-10	$9.8 billion	$1.06	$1.00	6.13%
2020-08-31	2020-09-10	$N/A	$0.93	$0.86	7.78%
2020-05-31	2020-06-16	$10.44 billion	$1.20	$1.15	4.16%
2020-02-29	2020-03-12	$9.8 billion	$0.97	$0.96	1.06%
2019-11-30	2019-12-12	$9.61 billion	$0.90	$0.89	1.51%
2019-08-31	2019-09-11	$9.22 billion	$0.81	$0.81	0.24%
2019-05-31	2019-06-19	$11.14 billion	$1.16	$1.07	7.98%
2019-02-28	2019-03-14	$9.61 billion	$0.87	$0.84	3.41%
2018-11-30	2018-12-17	$9.56 billion	$0.80	$0.78	2.35%
2018-08-31	2018-09-17	$9.19 billion	$0.71	$0.68	3.76%
2018-05-31	2018-06-19	$11.25 billion	$0.99	$0.94	5.14%
2018-02-28	2018-03-19	$9.77 billion	$0.83	$0.72	14.82%
2017-11-30	2017-12-14	$9.59 billion	$0.70	$0.68	2.67%
2017-08-31	2017-09-14	$9.1 billion	$0.62	$0.60	2.68%
2017-05-31	2017-06-21	$10.89 billion	$0.89	$0.78	13.58%
2017-02-28	2017-03-15	$9.21 billion	$0.69	$0.62	11.76%
2016-11-30	2016-12-15	$9.04 billion	$0.61	$0.60	1.73%
2016-08-31	2016-09-15	$8.6 billion	$0.55	$0.58	-5.06%
2016-05-31	2016-06-16	$10.59 billion	$0.81	$0.82	-0.69%
2016-02-29	2016-03-15	$9.01 billion	$0.64	$0.62	3.24%
2015-11-30	2015-12-16	$8.99 billion	$0.63	$0.60	5%
2015-08-31	2015-09-16	$8.45 billion	$0.53	$0.52	1.92%
2015-05-31	2015-06-17	$10.71 billion	$0.78	$0.86	-9.3%
2015-02-28	2015-03-17	$9.33 billion	$0.68	$0.68	0%
2014-11-30	2014-12-17	$9.6 billion	$0.69	$0.68	1.47%
2014-08-31	2014-09-18	$8.6 billion	$0.62	$0.64	-3.13%
2014-05-31	2014-06-19	$11.32 billion	$0.92	$0.95	-3.16%
2014-02-28	2014-03-18	$9.31 billion	$0.68	$0.70	-2.86%
2013-11-30	2013-12-18	$9.28 billion	$0.69	$0.67	2.99%
2013-08-31	2013-09-18	$8.37 billion	$0.59	$0.56	5.36%
2013-05-31	2013-06-20	$10.95 billion	$0.87	$0.87	0%
2013-02-28	2013-03-20	$8.96 billion	$0.65	$0.66	-1.52%
2012-11-30	2012-12-18	$9.09 billion	$0.64	$0.61	4.92%
2012-08-31	2012-09-20	$8.18 billion	$0.53	$0.53	0%
2012-05-31	2012-06-18	$10.92 billion	$0.82	$0.78	5.13%
2012-02-29	2012-03-20	$9.04 billion	$0.62	$0.56	10.71%
2011-11-30	2011-12-20	$8.79 billion	$0.54	$0.57	-5.26%
2011-08-31	2011-09-20	$8.37 billion	$0.48	$0.46	4.35%
2011-05-31	2011-06-23	$10.78 billion	$0.75	$0.71	5.63%
2011-02-28	2011-03-24	$8.76 billion	$0.54	$0.50	8%
2010-11-30	2010-12-16	$8.58 billion	$0.51	$0.46	10.87%
2010-08-31	2010-09-16	$7.5 billion	$0.42	$0.37	13.51%
2010-05-31	2010-06-24	$9.51 billion	$0.60	$0.54	11.11%
2010-02-28	2010-03-25	$6.4 billion	$0.38	$0.37	2.7%
2009-11-30	2009-12-17	$5.86 billion	$0.39	$0.36	8.33%
2009-08-31	2009-09-16	$5.05 billion	$0.30	$0.30	0%
2009-05-31	2009-06-23	$6.86 billion	$0.46	$0.44	4.55%
2009-02-28	2009-03-18	$5.45 billion	$0.35	$0.32	9.38%
2008-11-30	2008-12-18	$5.61 billion	$0.34	$0.34	0%
2008-08-31	2008-09-18	$5.33 billion	$0.29	$0.27	7.41%
2008-05-31	2008-06-25	$7.24 billion	$0.47	$0.44	6.82%
2008-02-29	2008-03-26	$5.35 billion	$0.30	$0.30	0%
2007-11-30	2007-12-19	$5.31 billion	$0.31	$0.27	14.81%
2007-08-31	2007-09-20	$4.53 billion	$0.22	$0.21	4.76%
2007-05-31	2007-06-26	$5.83 billion	$0.37	$0.35	5.71%
2007-02-28	2007-03-20	$4.41 billion	$0.25	$0.23	8.7%
2006-11-30	2006-12-18	$4.16 billion	$0.22	$0.22	0%
2006-08-31	2006-09-19	$3.59 billion	$0.18	$0.16	12.5%
2006-05-31	2006-06-22	$4.85 billion	$0.29	$0.28	3.57%
2006-02-28	2006-03-20	$3.47 billion	$0.19	$0.18	5.56%
2005-11-30	2005-12-15	$3.29 billion	$0.19	$0.19	0%
2005-08-31	2005-09-22	$2.77 billion	$0.14	$0.14	0%
2005-05-31	2005-06-29	$3.88 billion	$0.26	$0.23	13.04%
2005-02-28	2005-03-22	$2.95 billion	$0.16	$0.15	6.67%
2004-11-30	2004-12-13	$2.76 billion	$0.16	$0.14	14.29%
2004-08-31	2004-09-14	$2.22 billion	$0.10	$0.09	11.11%
2004-05-31	2004-06-15	$3.08 billion	$0.19	$0.18	5.56%
2004-02-29	2004-03-11	$2.51 billion	$0.12	$0.12	0%
2003-11-30	2003-12-15	$2.5 billion	$0.12	$0.11	9.09%
2003-08-31	2003-09-12	$2.07 billion	$0.08	$0.08	0%
2003-05-31	2003-06-12	$2.83 billion	$0.16	$0.14	14.29%
2003-02-28	2003-03-18	$2.31 billion	$0.11	$0.10	10%
2002-11-30	2002-12-18	$2.31 billion	$0.10	$0.08	25%
2002-08-31	2002-09-17	$2.03 billion	$0.07	$0.07	0%
2002-05-31	2002-06-18	$2.77 billion	$0.14	$0.12	16.67%
2002-02-28	2002-03-14	$2.25 billion	$0.09	$0.09	0%
2001-11-30	2001-12-13	$2.38 billion	$0.10	$0.10	0%
2001-08-31	2001-09-13	$2.27 billion	$0.09	$0.08	12.5%
2001-05-31	2001-06-18	$3.26 billion	$0.15	$0.14	7.14%
2001-02-28	2001-03-15	$2.67 billion	$0.10	$0.10	0%
2000-11-30	2000-12-14	$2.66 billion	$0.11	$0.10	10%
2000-08-31	2000-09-14	$2.26 billion	$0.09	$0.06	50%
2000-05-31	2000-06-20	$3.37 billion	$0.16	$0.13	23.08%
2000-02-29	2000-03-14	$2.45 billion	$0.09	$0.07	28.57%
1999-11-30	1999-12-14		$0.07	$0.05	40%
1999-08-31	1999-09-14		$0.04	$0.04	0%
1999-05-31	1999-06-15		$0.09	$0.08	12.5%
1999-02-28	1999-03-11		$0.05	$0.05	0%
1998-11-30	1998-12-10		$0.05	$0.04	25%
1998-08-31	1998-09-10		$0.03	$0.03	0%
1998-05-31	1998-06-17		$0.07	$0.06	16.67%
1998-02-28	1998-03-12		$0.04	$0.03	33.33%
1997-11-30	1997-12-08		$0.03	$0.04	-25%
1997-08-31	1997-09-16		$0.03	$0.02	50%
1997-05-31	1997-06-17		$0.06	$0.06	0%
1997-02-28	1997-03-13		$0.03	$0.03	0%
1996-11-30	1996-12-12		$0.03	$0.03	0%
1996-08-31	1996-09-12		$0.02	$0.02	0%
1996-05-31	1996-06-20		$0.04	$0.04	0%
1996-02-29	1996-03-14		$0.02	$0.03	-33.33%
1995-11-30	1995-11-30		$0.02
1995-08-31	1995-08-31		$0.01
1995-05-31	1995-05-31		$0.03
1995-02-28	1995-02-28		$0.02
1994-11-30	1994-11-30		$0.02
1994-08-31	1994-08-31		$0.01
1994-05-31	1994-05-31		$0.02
1994-02-28	1994-02-28		$0.01
1993-11-30	1993-11-30		$0.01

Oracle Corporation (ORCL) 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

Oracle Corporation (ORCL) Chart:

Oracle Corporation (ORCL) News:

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

No recent news available

Oracle Corporation (ORCL) 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
2025-10-31	130	147.5	CALL	0	2	217.11	TRUE	0	0
2025-10-31	135	173.15	CALL	0	1	224.22	TRUE	0	0
2025-10-31	140	0	CALL	0	0	213.04	TRUE	0	0
2025-10-31	145	0	CALL	0	0	202.26	TRUE	0	0
2025-10-31	150	0	CALL	0	0	218.38	TRUE	0	0
2025-10-31	155	0	CALL	0	0	225.22	TRUE	0	0
2025-10-31	160	149.65	CALL	0	24	216.28	TRUE	0	0
2025-10-31	165	111.11	CALL	0	0	197.44	TRUE	0	0
2025-10-31	170	131.6	CALL	0	58	189.47	TRUE	0	0
2025-10-31	175	109.28	CALL	2	70	209.85	TRUE	109.28	0
2025-10-31	180	96.32	CALL	0	22	173.66	TRUE	0	0
2025-10-31	185	130.6	CALL	0	1	154.69	TRUE	0	0
2025-10-31	190	90.35	CALL	0	50	145.8	TRUE	0	0
2025-10-31	195	107.4	CALL	0	52	145.87	TRUE	0	0
2025-10-31	200	85.3	CALL	13	67	135.53	TRUE	4.35	0.05
2025-10-31	205	66.45	CALL	0	1	120.37	TRUE	0	0
2025-10-31	210	68.01	CALL	0	30	119.92	TRUE	0	0
2025-10-31	215	62.5	CALL	0	19	107.47	TRUE	0	0
2025-10-31	220	65.27	CALL	1	19	99.53	TRUE	5.77	0.1
2025-10-31	225	49.14	CALL	0	9	91.71	TRUE	0	0
2025-10-31	227.5	0	CALL	0	0	87.86	TRUE	0	0
2025-10-31	230	55.07	CALL	17	53	120.89	TRUE	55.07	0
2025-10-31	232.5	48.76	CALL	0	14	82.55	TRUE	0	0
2025-10-31	235	51.59	CALL	2	49	78.7	TRUE	5.12	0.11
2025-10-31	237.5	43.8	CALL	0	15	76.85	TRUE	0	0
2025-10-31	240	45.44	CALL	13	79	73.88	TRUE	3.92	0.09
2025-10-31	242.5	29.09	CALL	0	10	70.83	TRUE	0	0
2025-10-31	245	40.25	CALL	17	50	94.74	TRUE	1.94	0.05
2025-10-31	247.5	28.39	CALL	0	3	70.81	TRUE	0	0
2025-10-31	250	35.11	CALL	33	2629	59.89	TRUE	3.65	0.12
2025-10-31	252.5	32.05	CALL	5	55	69.45	TRUE	0.55	0.02
2025-10-31	255	30.87	CALL	8	70	58.73	TRUE	3.87	0.14
2025-10-31	257.5	27.92	CALL	4	47	72.42	TRUE	2.12	0.08
2025-10-31	260	24.85	CALL	42	139	60.19	TRUE	1.5	0.06
2025-10-31	262.5	14.5	CALL	0	37	56.39	TRUE	0	0
2025-10-31	265	21.42	CALL	38	186	55.59	TRUE	3.63	0.2
2025-10-31	267.5	19.43	CALL	19	228	51.53	TRUE	1.9	0.11
2025-10-31	270	16.2	CALL	182	1093	54.06	TRUE	2.03	0.14
2025-10-31	272.5	14.5	CALL	495	531	55	TRUE	2	0.16
2025-10-31	275	12.63	CALL	258	2056	50.87	TRUE	1.85	0.17
2025-10-31	277.5	10.75	CALL	189	378	51.45	TRUE	1.55	0.17
2025-10-31	280	9.1	CALL	854	3056	50.17	TRUE	1.3	0.17
2025-10-31	282.5	7.5	CALL	916	996	49.41	TRUE	0.79	0.12
2025-10-31	285	6.45	CALL	1847	1538	49.43	FALSE	0.87	0.16
2025-10-31	287.5	5.3	CALL	697	548	48.84	FALSE	0.6	0.13
2025-10-31	290	4.25	CALL	2859	4537	47.97	FALSE	0.34	0.09
2025-10-31	292.5	3.55	CALL	576	874	48.73	FALSE	0.3	0.09
2025-10-31	295	2.81	CALL	2252	3345	48.27	FALSE	0.15	0.06
2025-10-31	297.5	2.28	CALL	1674	1008	48.66	FALSE	0.08	0.04
2025-10-31	300	1.8	CALL	4451	5350	48.65	FALSE	0	0
2025-10-31	302.5	1.41	CALL	1306	954	48.69	FALSE	-0.09	-0.06
2025-10-31	305	1.12	CALL	1495	1700	49.08	FALSE	-0.12	-0.1
2025-10-31	307.5	0.93	CALL	1656	677	50.14	FALSE	-0.13	-0.12
2025-10-31	310	0.71	CALL	1524	2622	50.61	FALSE	-0.1	-0.12
2025-10-31	312.5	0.63	CALL	347	732	50.94	FALSE	-0.01	-0.02
2025-10-31	315	0.48	CALL	1162	3660	51.91	FALSE	-0.07	-0.13
2025-10-31	317.5	0.4	CALL	1956	353	52.92	FALSE	-0.1	-0.2
2025-10-31	320	0.31	CALL	792	1789	53.16	FALSE	-0.08	-0.21
2025-10-31	322.5	0.29	CALL	19	13	55.23	FALSE	-0.05	-0.15
2025-10-31	325	0.25	CALL	464	1254	56.44	FALSE	-0.08	-0.24
2025-10-31	327.5	0.26	CALL	47	5	59.41	FALSE	0.26	0
2025-10-31	330	0.18	CALL	711	2549	57.37	FALSE	-0.03	-0.14
2025-10-31	332.5	0.15	CALL	1	0	59.18	FALSE	0.15	0
2025-10-31	335	0.12	CALL	80	533	59.59	FALSE	-0.05	-0.29
2025-10-31	337.5	0.11	CALL	2	0	61.1	FALSE	0.11	0
2025-10-31	340	0.1	CALL	124	1266	62.5	FALSE	0.02	0.25
2025-10-31	345	0.06	CALL	180	1002	62.68	FALSE	-0.05	-0.45
2025-10-31	350	0.07	CALL	1125	2172	67.89	FALSE	-0.03	-0.3
2025-10-31	355	0.04	CALL	18	428	67.43	FALSE	-0.06	-0.6
2025-10-31	360	0.04	CALL	240	1400	71.11	FALSE	-0.01	-0.2
2025-10-31	365	0.05	CALL	16	405	76.53	FALSE	-0.03	-0.38
2025-10-31	370	0.1	CALL	105	613	86.79	FALSE	0.06	1.5
2025-10-31	375	0.07	CALL	185	230	86.84	FALSE	0.03	0.75
2025-10-31	380	0.09	CALL	6	663	93.06	FALSE	0.07	3.5
2025-10-31	385	0.03	CALL	20	155	85.96	FALSE	0.01	0.5
2025-10-31	390	0.04	CALL	500	144	91.75	FALSE	0.01	0.33
2025-10-31	395	0.03	CALL	0	189	110.17	FALSE	0	0
2025-10-31	400	0.03	CALL	67	1227	95.43	FALSE	0.02	2
2025-10-31	405	0.02	CALL	22	90	94.87	FALSE	0.01	1
2025-10-31	410	0.01	CALL	2	162	92.19	FALSE	0	0
2025-10-31	415	0.02	CALL	2	50	100.65	FALSE	0.02	0
2025-10-31	420	0.01	CALL	0	110	137.33	FALSE	0	0
2025-10-31	425	0.01	CALL	219	266	100.27	FALSE	0.01	0
2025-10-31	430	0.01	CALL	0	201	127.75	FALSE	0	0
2025-10-31	435	0.39	CALL	0	11	111.71	FALSE	0	0
2025-10-31	440	0.01	CALL	0	25	137.85	FALSE	0	0
2025-10-31	445	0.33	CALL	0	17	169.36	FALSE	0	0
2025-10-31	450	0.07	CALL	0	22	112.99	FALSE	0	0
2025-10-31	455	0.45	CALL	0	1	176.16	FALSE	0	0
2025-10-31	460	0.08	CALL	0	72	117.83	FALSE	0	0
2025-10-31	465	0.01	CALL	1	27	120.21	FALSE	0.01	0
2025-10-31	470	0.13	CALL	0	30	122.56	FALSE	0	0
2025-10-31	475	0.01	CALL	0	40	124.87	FALSE	0	0
2025-10-31	480	0.01	CALL	0	47	127.16	FALSE	0	0
2025-10-31	485	0.01	CALL	332	888	129.42	FALSE	0.01	0
2025-10-31	490	0.01	CALL	1	1466	131.65	FALSE	0.01	0
2025-10-31	500	0.01	CALL	0	5	136.03	FALSE	0	0
2025-10-31	510	0.01	CALL	0	40	140.31	FALSE	0	0
2025-10-31	130	0.01	PUT	1	2	192.17	FALSE	0	0
2025-10-31	135	0	PUT	0	0	183.3	FALSE	0	0
2025-10-31	140	0.01	PUT	11	0	174.76	FALSE	0.01	0
2025-10-31	145	1.5	PUT	0	1	312.03	FALSE	0	0
2025-10-31	150	0	PUT	0	0	205.47	FALSE	0	0
2025-10-31	155	0	PUT	0	0	220.04	FALSE	0	0
2025-10-31	160	0.01	PUT	0	25	186.28	FALSE	0	0
2025-10-31	165	0.01	PUT	0	14	177.11	FALSE	0	0
2025-10-31	170	0.01	PUT	0	1	168.2	FALSE	0	0
2025-10-31	175	0.01	PUT	8	2	122.1	FALSE	0.01	0
2025-10-31	180	0.01	PUT	0	3	151.06	FALSE	0	0
2025-10-31	185	0.1	PUT	0	10	142.82	FALSE	0	0
2025-10-31	190	0.03	PUT	1	37	113.33	FALSE	0	0
2025-10-31	195	0.08	PUT	0	71	109.71	FALSE	0	0
2025-10-31	200	0.03	PUT	21	697	99.9	FALSE	0.02	2
2025-10-31	205	0.02	PUT	4	64	89.75	FALSE	-0.01	-0.33
2025-10-31	210	0.05	PUT	117	132	91.92	FALSE	0.01	0.25
2025-10-31	215	0.02	PUT	5	284	77.56	FALSE	-0.02	-0.5
2025-10-31	220	0.03	PUT	130	269	74.65	FALSE	-0.03	-0.5
2025-10-31	225	0.07	PUT	156	3470	75.6	FALSE	-0.05	-0.42
2025-10-31	227.5	0.05	PUT	90	6	69.5	FALSE	-0.23	-0.82
2025-10-31	230	0.05	PUT	431	4506	66.4	FALSE	-0.06	-0.55
2025-10-31	232.5	0.09	PUT	5	8	68.15	FALSE	-0.03	-0.25
2025-10-31	235	0.09	PUT	171	983	64.9	FALSE	-0.08	-0.47
2025-10-31	237.5	0.09	PUT	7	28	61.67	FALSE	-0.15	-0.63
2025-10-31	240	0.14	PUT	452	5931	62.25	FALSE	-0.11	-0.44
2025-10-31	242.5	0.17	PUT	123	448	60.68	FALSE	-0.14	-0.45
2025-10-31	245	0.25	PUT	335	3995	61.03	FALSE	-0.15	-0.38
2025-10-31	247.5	0.28	PUT	27	214	58.62	FALSE	-0.22	-0.44
2025-10-31	250	0.37	PUT	740	4810	57.98	FALSE	-0.24	-0.39
2025-10-31	252.5	0.45	PUT	86	383	56.42	FALSE	-0.36	-0.44
2025-10-31	255	0.54	PUT	412	1327	55.48	FALSE	-0.47	-0.47
2025-10-31	257.5	0.71	PUT	2014	1170	54.12	FALSE	-0.49	-0.41
2025-10-31	260	0.96	PUT	2560	4571	54.11	FALSE	-0.62	-0.39
2025-10-31	262.5	1.2	PUT	512	2981	53.08	FALSE	-0.73	-0.38
2025-10-31	265	1.53	PUT	4253	1589	52.48	FALSE	-0.84	-0.35
2025-10-31	267.5	1.9	PUT	231	617	51.53	FALSE	-0.99	-0.34
2025-10-31	270	2.4	PUT	3001	2194	51.07	FALSE	-1.16	-0.33
2025-10-31	272.5	2.83	PUT	546	546	50.29	FALSE	-1.44	-0.34
2025-10-31	275	3.68	PUT	912	1304	49.95	FALSE	-1.53	-0.29
2025-10-31	277.5	4.44	PUT	2461	1784	49	FALSE	-1.75	-0.28
2025-10-31	280	5.5	PUT	1164	2084	49.31	FALSE	-1.93	-0.26
2025-10-31	282.5	6.51	PUT	696	420	48.29	FALSE	-2.19	-0.25
2025-10-31	285	7.68	PUT	771	940	47.41	TRUE	-2.38	-0.24
2025-10-31	287.5	9.09	PUT	325	437	47.2	TRUE	-2.55	-0.22
2025-10-31	290	10.5	PUT	523	2084	45.96	TRUE	-2.25	-0.18
2025-10-31	292.5	11.63	PUT	129	216	46.98	TRUE	-3.64	-0.24
2025-10-31	295	14.18	PUT	258	640	46.96	TRUE	-2.98	-0.17
2025-10-31	297.5	15.68	PUT	57	183	42.66	TRUE	-5.36	-0.25
2025-10-31	300	17.84	PUT	470	2298	43.37	TRUE	-3.55	-0.17
2025-10-31	302.5	20.05	PUT	10	114	43.82	TRUE	-2.1	-0.09
2025-10-31	305	21.15	PUT	17	307	43.12	TRUE	-4.37	-0.17
2025-10-31	307.5	24.88	PUT	3	137	48.73	TRUE	-2.25	-0.08
2025-10-31	310	26.01	PUT	4	689	34.51	TRUE	-4.14	-0.14
2025-10-31	312.5	35.25	PUT	0	39	0	TRUE	0	0
2025-10-31	315	30.55	PUT	15	213	0	TRUE	-4.93	-0.14
2025-10-31	317.5	31.25	PUT	1	0	0	TRUE	31.25	0
2025-10-31	320	34.5	PUT	1	223	0	TRUE	-4.5	-0.12
2025-10-31	322.5	0	PUT	0	0	0	TRUE	0	0
2025-10-31	325	45.89	PUT	0	78	0	TRUE	0	0
2025-10-31	327.5	0	PUT	0	0	0	TRUE	0	0
2025-10-31	330	48.12	PUT	0	9	0	TRUE	0	0
2025-10-31	332.5	0	PUT	0	0	0	TRUE	0	0
2025-10-31	335	58.55	PUT	0	2	0	TRUE	0	0
2025-10-31	337.5	0	PUT	0	0	0	TRUE	0	0
2025-10-31	340	62.53	PUT	0	5	0	TRUE	0	0
2025-10-31	345	35	PUT	0	0	0	TRUE	0	0
2025-10-31	350	75.7	PUT	0	0	0	TRUE	0	0
2025-10-31	355	53.8	PUT	0	0	0	TRUE	0	0
2025-10-31	360	69.97	PUT	0	0	0	TRUE	0	0
2025-10-31	365	58.45	PUT	0	0	0	TRUE	0	0
2025-10-31	370	63.7	PUT	0	0	0	TRUE	0	0
2025-10-31	375	95.1	PUT	0	0	0	TRUE	0	0
2025-10-31	380	97.85	PUT	0	2	0	TRUE	0	0
2025-10-31	385	102.87	PUT	0	0	0	TRUE	0	0
2025-10-31	390	0	PUT	0	0	0	TRUE	0	0
2025-10-31	395	0	PUT	0	0	0	TRUE	0	0
2025-10-31	400	122.35	PUT	0	0	0	TRUE	0	0
2025-10-31	405	123.1	PUT	0	0	0	TRUE	0	0
2025-10-31	410	99	PUT	0	0	0	TRUE	0	0
2025-10-31	415	129.1	PUT	1	1	0	TRUE	-3.6	-0.03
2025-10-31	420	0	PUT	0	0	0	TRUE	0	0
2025-10-31	425	127.4	PUT	0	0	0	TRUE	0	0
2025-10-31	430	131.15	PUT	0	0	0	TRUE	0	0
2025-10-31	435	0	PUT	0	0	0	TRUE	0	0
2025-10-31	440	0	PUT	0	0	0	TRUE	0	0
2025-10-31	445	0	PUT	0	0	0	TRUE	0	0
2025-10-31	450	0	PUT	0	0	0	TRUE	0	0
2025-10-31	455	0	PUT	0	0	0	TRUE	0	0
2025-10-31	460	0	PUT	0	0	0	TRUE	0	0
2025-10-31	465	0	PUT	0	0	0	TRUE	0	0
2025-10-31	470	0	PUT	0	0	0	TRUE	0	0
2025-10-31	475	187.4	PUT	0	0	0	TRUE	0	0
2025-10-31	480	0	PUT	0	0	0	TRUE	0	0
2025-10-31	485	170	PUT	0	0	0	TRUE	0	0
2025-10-31	490	0	PUT	0	0	0	TRUE	0	0
2025-10-31	500	0	PUT	0	0	162.8	TRUE	0	0
2025-10-31	510	0	PUT	0	0	167.99	TRUE	0	0
2025-11-07	160	138	CALL	0	10	154.82	TRUE	0	0
2025-11-07	165	0	CALL	0	0	141.52	TRUE	0	0
2025-11-07	170	122.95	CALL	0	2	149.45	TRUE	0	0
2025-11-07	175	0	CALL	0	0	139.5	TRUE	0	0
2025-11-07	180	105.87	CALL	0	1	132.97	TRUE	0	0
2025-11-07	185	0	CALL	0	0	124.32	TRUE	0	0
2025-11-07	190	0	CALL	0	0	122.26	TRUE	0	0
2025-11-07	195	0	CALL	0	0	113.4	TRUE	0	0
2025-11-07	200	80.15	CALL	0	3	105.4	TRUE	0	0
2025-11-07	205	0	CALL	0	0	99.52	TRUE	0	0
2025-11-07	210	89	CALL	0	1	93.7	TRUE	0	0
2025-11-07	215	69	CALL	0	7	83.86	TRUE	0	0
2025-11-07	220	66	CALL	1	5	85.62	TRUE	3.1	0.05
2025-11-07	225	58.5	CALL	2	56	71.89	TRUE	58.5	0
2025-11-07	230	55.74	CALL	397	76	73.89	TRUE	6.47	0.13
2025-11-07	235	50.81	CALL	425	73	70.26	TRUE	6.64	0.15
2025-11-07	240	45.93	CALL	8	18	76.76	TRUE	4.08	0.1
2025-11-07	245	41.5	CALL	1	9	57.73	TRUE	4.6	0.12
2025-11-07	250	35.89	CALL	23	1518	62.43	TRUE	3.79	0.12
2025-11-07	252.5	31.3	CALL	0	2	55.93	TRUE	0	0
2025-11-07	255	30.85	CALL	3	28	55.12	TRUE	3.06	0.11
2025-11-07	257.5	0	CALL	0	0	53.61	TRUE	0	0
2025-11-07	260	26.27	CALL	507	157	51.28	TRUE	0.32	0.01
2025-11-07	262.5	24.59	CALL	4	0	53.21	TRUE	24.59	0
2025-11-07	265	21.8	CALL	167	145	47.44	TRUE	1.88	0.09
2025-11-07	267.5	22	CALL	6	59	49.6	TRUE	2.6	0.13
2025-11-07	270	18.55	CALL	657	222	49.61	TRUE	0.59	0.03
2025-11-07	272.5	17.2	CALL	21	66	47.98	TRUE	1.4	0.09
2025-11-07	275	15.61	CALL	298	1028	46.9	TRUE	0.89	0.06
2025-11-07	277.5	13.25	CALL	157	342	46.78	TRUE	1.32	0.11
2025-11-07	280	12	CALL	388	1203	47.5	TRUE	1.55	0.15
2025-11-07	282.5	10.46	CALL	170	795	46.36	TRUE	0.86	0.09
2025-11-07	285	9.5	CALL	567	1287	47.5	FALSE	1.3	0.16
2025-11-07	287.5	8.05	CALL	191	81	45.86	FALSE	0.5	0.07
2025-11-07	290	7.2	CALL	883	721	46.6	FALSE	0.97	0.16
2025-11-07	292.5	6.28	CALL	242	84	45.8	FALSE	0.73	0.13
2025-11-07	295	5.5	CALL	277	515	46.78	FALSE	0.55	0.11
2025-11-07	297.5	4.65	CALL	35	71	46.19	FALSE	0.25	0.06
2025-11-07	300	3.9	CALL	707	1633	45.65	FALSE	0.3	0.08
2025-11-07	302.5	3.75	CALL	45	55	45.94	FALSE	0.1	0.03
2025-11-07	305	2.89	CALL	814	2019	46.07	FALSE	0.19	0.07
2025-11-07	307.5	2.48	CALL	42	29	46.31	FALSE	-0.21	-0.08
2025-11-07	310	1.99	CALL	211	865	45.54	FALSE	-0.02	-0.01
2025-11-07	312.5	1.78	CALL	43	103	46.51	FALSE	-0.22	-0.11
2025-11-07	315	1.45	CALL	191	413	46.15	FALSE	-0.05	-0.03
2025-11-07	320	1.17	CALL	123	1266	47.27	FALSE	0.02	0.02
2025-11-07	325	0.87	CALL	59	526	48.9	FALSE	0.05	0.06
2025-11-07	330	0.6	CALL	433	2732	48.95	FALSE	-0.02	-0.03
2025-11-07	335	0.51	CALL	32	2482	51.08	FALSE	0.01	0.02
2025-11-07	340	0.4	CALL	95	370	52.3	FALSE	0.07	0.21
2025-11-07	345	0.3	CALL	14	107	53.07	FALSE	0.06	0.25
2025-11-07	350	0.23	CALL	686	1285	53.98	FALSE	0.01	0.05
2025-11-07	355	0.16	CALL	1	989	54.12	FALSE	-0.03	-0.16
2025-11-07	360	0.2	CALL	0	382	54.83	FALSE	0	0
2025-11-07	365	0.15	CALL	0	131	58.41	FALSE	0	0
2025-11-07	370	0.1	CALL	6	107	58.84	FALSE	0.02	0.25
2025-11-07	375	0.1	CALL	2	203	61.39	FALSE	0.1	0
2025-11-07	380	0.27	CALL	1	162	61.3	FALSE	0.19	2.38
2025-11-07	385	0.1	CALL	0	38	72.92	FALSE	0	0
2025-11-07	390	0.07	CALL	0	79	75.02	FALSE	0	0
2025-11-07	395	0.09	CALL	0	28	77.03	FALSE	0	0
2025-11-07	400	0.06	CALL	28	159	69.41	FALSE	0.01	0.2
2025-11-07	405	0.08	CALL	0	20	81.36	FALSE	0	0
2025-11-07	410	0.05	CALL	0	54	92.01	FALSE	0	0
2025-11-07	415	0.13	CALL	0	6	86.08	FALSE	0	0
2025-11-07	420	0.02	CALL	3	34	70.2	FALSE	0.01	1
2025-11-07	425	0.02	CALL	0	36	83.57	FALSE	0	0
2025-11-07	430	0.33	CALL	0	23	98.78	FALSE	0	0
2025-11-07	435	0.1	CALL	0	4	82.52	FALSE	0	0
2025-11-07	440	0.01	CALL	127	158	73.28	FALSE	0	0
2025-11-07	445	0.04	CALL	99	176	84.53	FALSE	-0.01	-0.2
2025-11-07	160	0.06	PUT	0	3	97.46	FALSE	0	0
2025-11-07	165	0.4	PUT	0	1	92.52	FALSE	0	0
2025-11-07	170	0	PUT	0	0	122.72	FALSE	0	0
2025-11-07	175	0.04	PUT	3504	2	94.27	FALSE	0.04	0
2025-11-07	180	0	PUT	0	0	105.34	FALSE	0	0
2025-11-07	185	0.07	PUT	0	3	100.38	FALSE	0	0
2025-11-07	190	0.01	PUT	20	33	69.75	FALSE	0.01	0
2025-11-07	195	0.06	PUT	9	39	77.98	FALSE	0.06	0
2025-11-07	200	0.04	PUT	2	104	70.02	FALSE	-0.01	-0.2
2025-11-07	205	0.07	PUT	11	38	69.7	FALSE	0.07	0
2025-11-07	210	0.08	PUT	12	43	66.07	FALSE	-0.07	-0.47
2025-11-07	215	0.12	PUT	1	102	64.66	FALSE	-0.09	-0.43
2025-11-07	220	0.13	PUT	5	299	60.54	FALSE	-0.02	-0.13
2025-11-07	225	0.19	PUT	32	4776	58.92	FALSE	-0.09	-0.32
2025-11-07	230	0.28	PUT	93	2660	53.82	FALSE	-0.11	-0.28
2025-11-07	235	0.38	PUT	88	334	55.27	FALSE	-0.2	-0.34
2025-11-07	240	0.5	PUT	110	1263	52.76	FALSE	-0.24	-0.32
2025-11-07	245	0.75	PUT	43	1094	51.7	FALSE	-0.29	-0.28
2025-11-07	250	1.07	PUT	736	956	50.22	FALSE	-0.41	-0.28
2025-11-07	252.5	1.17	PUT	875	3	48.34	FALSE	-0.72	-0.38
2025-11-07	255	1.43	PUT	170	651	47.95	FALSE	-0.71	-0.33
2025-11-07	257.5	1.73	PUT	20	10	47.5	FALSE	-0.77	-0.31
2025-11-07	260	2.2	PUT	235	1057	47.98	FALSE	-0.8	-0.27
2025-11-07	262.5	2.57	PUT	155	28	47.16	FALSE	-0.84	-0.25
2025-11-07	265	3.1	PUT	326	1409	47.04	FALSE	-1.03	-0.25
2025-11-07	267.5	3.6	PUT	119	519	46.26	FALSE	-0.91	-0.2
2025-11-07	270	4.27	PUT	217	2703	46.05	FALSE	-1.44	-0.25
2025-11-07	272.5	4.74	PUT	316	229	44.3	FALSE	-1.46	-0.24
2025-11-07	275	5.93	PUT	157	1447	44.98	FALSE	-1.53	-0.21
2025-11-07	277.5	6.65	PUT	84	636	44.56	FALSE	-1.3	-0.16
2025-11-07	280	8	PUT	157	1557	45.82	FALSE	-1.82	-0.19
2025-11-07	282.5	8.47	PUT	202	149	44.78	FALSE	-2.4	-0.22
2025-11-07	285	10.1	PUT	344	694	45.15	TRUE	-2.38	-0.19
2025-11-07	287.5	11.5	PUT	261	14	46.09	TRUE	-3.02	-0.21
2025-11-07	290	13.02	PUT	40	295	44.05	TRUE	-2.38	-0.15
2025-11-07	292.5	13.56	PUT	9	27	45.05	TRUE	-3.63	-0.21
2025-11-07	295	16.2	PUT	196	133	43.43	TRUE	-1.5	-0.08
2025-11-07	297.5	17.08	PUT	199	37	44.01	TRUE	-2.37	-0.12
2025-11-07	300	18.99	PUT	27	274	38.14	TRUE	-1.98	-0.09
2025-11-07	302.5	22.25	PUT	1	11	46.02	TRUE	-2.58	-0.1
2025-11-07	305	22.6	PUT	3	211	42.71	TRUE	-2.31	-0.09
2025-11-07	307.5	35.4	PUT	0	13	41.13	TRUE	0	0
2025-11-07	310	28.71	PUT	2	109	48.13	TRUE	-4.3	-0.13
2025-11-07	312.5	28.18	PUT	2	0	44.03	TRUE	28.18	0
2025-11-07	315	32.32	PUT	10	98	40.71	TRUE	-3.69	-0.1
2025-11-07	320	42.83	PUT	0	70	40.92	TRUE	0	0
2025-11-07	325	41	PUT	2	19	39.34	TRUE	-6.12	-0.13
2025-11-07	330	48.32	PUT	0	54	0	TRUE	0	0
2025-11-07	335	61.37	PUT	0	8	0	TRUE	0	0
2025-11-07	340	66.54	PUT	0	140	0	TRUE	0	0
2025-11-07	345	54.6	PUT	0	0	0	TRUE	0	0
2025-11-07	350	54.83	PUT	0	0	0	TRUE	0	0
2025-11-07	355	65.87	PUT	0	0	0	TRUE	0	0
2025-11-07	360	79.48	PUT	0	0	0	TRUE	0	0
2025-11-07	365	0	PUT	0	0	0	TRUE	0	0
2025-11-07	370	0	PUT	0	0	0	TRUE	0	0
2025-11-07	375	0	PUT	0	0	0	TRUE	0	0
2025-11-07	380	0	PUT	0	0	0	TRUE	0	0
2025-11-07	385	0	PUT	0	0	0	TRUE	0	0
2025-11-07	390	0	PUT	0	0	0	TRUE	0	0
2025-11-07	395	0	PUT	0	0	0	TRUE	0	0
2025-11-07	400	92.25	PUT	0	0	0	TRUE	0	0
2025-11-07	405	0	PUT	0	0	0	TRUE	0	0
2025-11-07	410	0	PUT	0	0	0	TRUE	0	0
2025-11-07	415	0	PUT	0	0	0	TRUE	0	0
2025-11-07	420	0	PUT	0	0	0	TRUE	0	0
2025-11-07	425	0	PUT	0	0	0	TRUE	0	0
2025-11-07	430	0	PUT	0	0	0	TRUE	0	0
2025-11-07	435	0	PUT	0	0	0	TRUE	0	0
2025-11-07	440	127	PUT	0	0	0	TRUE	0	0
2025-11-07	445	0	PUT	0	0	0	TRUE	0	0
2025-11-14	160	130.52	CALL	0	1	122.72	TRUE	0	0
2025-11-14	165	111.16	CALL	0	3	117.34	TRUE	0	0
2025-11-14	170	0	CALL	0	0	110.37	TRUE	0	0
2025-11-14	175	97.53	CALL	0	1	106.13	TRUE	0	0
2025-11-14	180	0	CALL	0	0	104.01	TRUE	0	0
2025-11-14	185	0	CALL	0	0	99.57	TRUE	0	0
2025-11-14	190	0	CALL	0	0	92.67	TRUE	0	0
2025-11-14	195	0	CALL	0	0	89.02	TRUE	0	0
2025-11-14	200	76.67	CALL	0	17	87.78	TRUE	0	0
2025-11-14	205	0	CALL	0	0	78.35	TRUE	0	0
2025-11-14	210	75.5	CALL	1	2	90.69	TRUE	2.5	0.03
2025-11-14	215	63.35	CALL	0	1	72.66	TRUE	0	0
2025-11-14	220	57.05	CALL	0	8	67.1	TRUE	0	0
2025-11-14	225	68.5	CALL	0	5	65.28	TRUE	0	0
2025-11-14	230	48.37	CALL	0	57	61.1	TRUE	0	0
2025-11-14	235	47.56	CALL	0	2	58.78	TRUE	0	0
2025-11-14	240	47.3	CALL	1	55	57.36	TRUE	6.8	0.17
2025-11-14	245	49	CALL	0	13	55.21	TRUE	0	0
2025-11-14	250	37.34	CALL	2	29	59.05	TRUE	3.25	0.1
2025-11-14	255	31.4	CALL	9	5	47.18	TRUE	0.83	0.03
2025-11-14	260	29	CALL	5	36	49.29	TRUE	2.8	0.11
2025-11-14	265	25.31	CALL	180	53	48.6	TRUE	2.74	0.12
2025-11-14	270	21.45	CALL	62	97	47.37	TRUE	2.6	0.14
2025-11-14	275	18.23	CALL	52	270	44.18	TRUE	2.73	0.18
2025-11-14	280	14.21	CALL	233	470	45.43	TRUE	1.21	0.09
2025-11-14	285	11.47	CALL	733	414	45.42	FALSE	0.92	0.09
2025-11-14	290	9.16	CALL	142	456	44.82	FALSE	0.7	0.08
2025-11-14	295	7.27	CALL	83	681	44.6	FALSE	0.44	0.06
2025-11-14	300	5.75	CALL	369	1743	44.67	FALSE	0.4	0.07
2025-11-14	305	4.76	CALL	97	656	44.42	FALSE	0.46	0.11
2025-11-14	310	3.65	CALL	313	662	44.69	FALSE	0.4	0.12
2025-11-14	315	2.87	CALL	68	275	44.56	FALSE	0.27	0.1
2025-11-14	320	2.03	CALL	364	728	45.11	FALSE	-0.08	-0.04
2025-11-14	325	1.6	CALL	32	424	45.8	FALSE	0.05	0.03
2025-11-14	330	1.22	CALL	40	480	46.11	FALSE	-0.16	-0.12
2025-11-14	335	0.95	CALL	30	163	46.69	FALSE	-0.08	-0.08
2025-11-14	340	0.78	CALL	66	432	47.78	FALSE	-0.06	-0.07
2025-11-14	345	0.62	CALL	258	622	48.51	FALSE	-0.1	-0.14
2025-11-14	350	0.54	CALL	17	404	50.02	FALSE	-0.03	-0.05
2025-11-14	355	0.6	CALL	1	200	53.73	FALSE	0.1	0.2
2025-11-14	360	0.37	CALL	3	739	51.91	FALSE	0.19	1.06
2025-11-14	365	0.28	CALL	1	254	52.06	FALSE	-0.16	-0.36
2025-11-14	370	0.24	CALL	13	78	53.17	FALSE	-0.01	-0.04
2025-11-14	375	0.22	CALL	0	46	53.83	FALSE	0	0
2025-11-14	380	0.2	CALL	1	60	56.18	FALSE	0.2	0
2025-11-14	385	0.13	CALL	5	2	55.13	FALSE	0.13	0
2025-11-14	390	0.11	CALL	11	24	55.98	FALSE	-0.04	-0.27
2025-11-14	395	0.26	CALL	0	18	64.34	FALSE	0	0
2025-11-14	400	0.07	CALL	25	155	56.81	FALSE	-0.09	-0.56
2025-11-14	405	0.11	CALL	1	8	61.66	FALSE	0.11	0
2025-11-14	410	0.43	CALL	0	5	75.77	FALSE	0	0
2025-11-14	415	0.06	CALL	10	5	61.09	FALSE	0.06	0
2025-11-14	420	0.1	CALL	0	151	76.44	FALSE	0	0
2025-11-14	425	0.1	CALL	0	0	86.39	FALSE	0	0
2025-11-14	430	0.89	CALL	0	51	82.89	FALSE	0	0
2025-11-14	435	0	CALL	0	0	77.06	FALSE	0	0
2025-11-14	440	0.12	CALL	0	37	86.67	FALSE	0	0
2025-11-14	160	0.05	PUT	2	13	91.11	FALSE	0.05	0
2025-11-14	165	0	PUT	0	0	111.71	FALSE	0	0
2025-11-14	170	0.2	PUT	0	1	106.22	FALSE	0	0
2025-11-14	175	0	PUT	0	0	91.7	FALSE	0	0
2025-11-14	180	0.09	PUT	0	28	102.54	FALSE	0	0
2025-11-14	185	0.33	PUT	0	6	97.43	FALSE	0	0
2025-11-14	190	0.1	PUT	0	10	79.12	FALSE	0	0
2025-11-14	195	0.2	PUT	0	22	75.02	FALSE	0	0
2025-11-14	200	0.11	PUT	37	253	63.5	FALSE	-0.09	-0.45
2025-11-14	205	0.41	PUT	0	15	68.4	FALSE	0	0
2025-11-14	210	0.13	PUT	3	77	56.74	FALSE	-0.2	-0.61
2025-11-14	215	0.17	PUT	3	824	54.77	FALSE	-0.19	-0.53
2025-11-14	220	0.33	PUT	13	167	56.21	FALSE	-0.12	-0.27
2025-11-14	225	0.45	PUT	28	550	54.81	FALSE	-0.09	-0.17
2025-11-14	230	0.56	PUT	24	330	52.55	FALSE	-0.26	-0.32
2025-11-14	235	0.79	PUT	26	228	51.62	FALSE	-0.29	-0.27
2025-11-14	240	1.01	PUT	45	290	49.67	FALSE	-0.37	-0.27
2025-11-14	245	1.35	PUT	33	216	48.29	FALSE	-0.62	-0.31
2025-11-14	250	1.92	PUT	1142	1459	47.9	FALSE	-0.48	-0.2
2025-11-14	255	2.58	PUT	33	527	46.95	FALSE	-0.42	-0.14
2025-11-14	260	3.44	PUT	181	715	46.1	FALSE	-0.76	-0.18
2025-11-14	265	4.52	PUT	62	422	45.25	FALSE	-1.03	-0.19
2025-11-14	270	5.95	PUT	203	538	44.81	FALSE	-1.55	-0.21
2025-11-14	275	7.98	PUT	32	226	44.73	FALSE	-1.52	-0.16
2025-11-14	280	9.44	PUT	110	751	44.44	FALSE	-1.33	-0.12
2025-11-14	285	11.55	PUT	15	348	44.29	TRUE	-2.94	-0.2
2025-11-14	290	15	PUT	215	151	43.52	TRUE	-1.31	-0.08
2025-11-14	295	17.36	PUT	9	135	43.6	TRUE	-3.04	-0.15
2025-11-14	300	21.45	PUT	1	179	42.59	TRUE	-1.91	-0.08
2025-11-14	305	24.2	PUT	1	122	42.57	TRUE	-4.13	-0.15
2025-11-14	310	33.83	PUT	0	168	42	TRUE	0	0
2025-11-14	315	43.12	PUT	0	44	40.48	TRUE	0	0
2025-11-14	320	43.76	PUT	0	43	42.28	TRUE	0	0
2025-11-14	325	39.12	PUT	0	1	43.94	TRUE	0	0
2025-11-14	330	27.73	PUT	0	3	41.09	TRUE	0	0
2025-11-14	335	62.65	PUT	0	2	41.34	TRUE	0	0
2025-11-14	340	64.79	PUT	0	1	37.61	TRUE	0	0
2025-11-14	345	53	PUT	0	0	0	TRUE	0	0
2025-11-14	350	70.7	PUT	0	3	0	TRUE	0	0
2025-11-14	355	0	PUT	0	0	0	TRUE	0	0
2025-11-14	360	0	PUT	0	0	0	TRUE	0	0
2025-11-14	365	74.84	PUT	0	0	0	TRUE	0	0
2025-11-14	370	0	PUT	0	0	0	TRUE	0	0
2025-11-14	375	0	PUT	0	0	0	TRUE	0	0
2025-11-14	380	105.55	PUT	0	0	0	TRUE	0	0
2025-11-14	385	0	PUT	0	0	0	TRUE	0	0
2025-11-14	390	0	PUT	0	0	0	TRUE	0	0
2025-11-14	395	0	PUT	0	0	0	TRUE	0	0
2025-11-14	400	109.19	PUT	0	0	0	TRUE	0	0
2025-11-14	405	0	PUT	0	0	0	TRUE	0	0
2025-11-14	410	0	PUT	0	0	0	TRUE	0	0
2025-11-14	415	0	PUT	0	0	0	TRUE	0	0
2025-11-14	420	0	PUT	0	0	0	TRUE	0	0
2025-11-14	425	0	PUT	0	0	0	TRUE	0	0
2025-11-14	430	125.8	PUT	0	0	0	TRUE	0	0
2025-11-14	435	0	PUT	0	0	0	TRUE	0	0
2025-11-14	440	150.25	PUT	0	0	0	TRUE	0	0
2025-11-21	120	170.82	CALL	0	56	154.12	TRUE	0	0
2025-11-21	125	172.9	CALL	0	1	147.81	TRUE	0	0
2025-11-21	130	178	CALL	0	7	143.6	TRUE	0	0
2025-11-21	135	154.75	CALL	0	13	130.97	TRUE	0	0
2025-11-21	140	141.73	CALL	0	9	132.7	TRUE	0	0
2025-11-21	145	136.76	CALL	0	23	130.02	TRUE	0	0
2025-11-21	150	130.71	CALL	0	40	121.63	TRUE	0	0
2025-11-21	155	126.4	CALL	0	34	120.89	TRUE	0	0
2025-11-21	160	121.86	CALL	0	53	108.42	TRUE	0	0
2025-11-21	165	116.32	CALL	0	41	103.54	TRUE	0	0
2025-11-21	170	111.36	CALL	0	39	104.7	TRUE	0	0
2025-11-21	175	106.72	CALL	0	59	97.08	TRUE	0	0
2025-11-21	180	105.1	CALL	1	110	103.16	TRUE	3.7	0.04
2025-11-21	185	94.1	CALL	0	20	93.33	TRUE	0	0
2025-11-21	190	110	CALL	0	67	86.9	TRUE	0	0
2025-11-21	195	82.94	CALL	0	720	83.1	TRUE	0	0
2025-11-21	200	86.03	CALL	3	2649	78.54	TRUE	4.08	0.05
2025-11-21	210	69.37	CALL	0	204	69.98	TRUE	0	0
2025-11-21	220	62.45	CALL	0	337	63.6	TRUE	0	0
2025-11-21	230	52.25	CALL	0	700	60.05	TRUE	0	0
2025-11-21	240	47.8	CALL	5	699	53.19	TRUE	2.1	0.05
2025-11-21	245	42.94	CALL	1	25	51.65	TRUE	42.94	0
2025-11-21	250	38.2	CALL	19	2715	54.63	TRUE	1.59	0.04
2025-11-21	255	34.63	CALL	14	25	49.59	TRUE	5.38	0.18
2025-11-21	260	30.65	CALL	808	2298	48.17	TRUE	3.8	0.14
2025-11-21	265	26.3	CALL	3	46	50.33	TRUE	0.71	0.03
2025-11-21	267.5	23.8	CALL	103	223	47.12	TRUE	0.85	0.04
2025-11-21	270	21.6	CALL	936	3128	47.04	TRUE	1.6	0.08
2025-11-21	272.5	20.7	CALL	30	105	47.25	TRUE	1.7	0.09
2025-11-21	275	19.03	CALL	75	1826	46.56	TRUE	1.62	0.09
2025-11-21	277.5	17.85	CALL	79	345	47.3	TRUE	1.7	0.11
2025-11-21	280	16.32	CALL	414	3127	45.98	TRUE	1.82	0.13
2025-11-21	282.5	14.87	CALL	169	473	46.01	TRUE	1.27	0.09
2025-11-21	285	13.65	CALL	580	503	45.92	FALSE	1.25	0.1
2025-11-21	287.5	12.97	CALL	93	139	45.67	FALSE	1.22	0.1
2025-11-21	290	11.42	CALL	1078	6181	45.75	FALSE	1.02	0.1
2025-11-21	292.5	10.39	CALL	118	724	45.6	FALSE	0.59	0.06
2025-11-21	295	9.37	CALL	136	837	45.27	FALSE	0.8	0.09
2025-11-21	297.5	8.89	CALL	207	319	45.48	FALSE	0.77	0.09
2025-11-21	300	7.7	CALL	1452	5037	45.2	FALSE	0.7	0.1
2025-11-21	302.5	7.22	CALL	36	331	45.15	FALSE	0.17	0.02
2025-11-21	305	6.23	CALL	524	212	44.99	FALSE	0.38	0.07
2025-11-21	307.5	5.6	CALL	222	90	44.95	FALSE	-0.25	-0.04
2025-11-21	310	5.05	CALL	1838	5335	45.03	FALSE	0.31	0.07
2025-11-21	312.5	4.69	CALL	23	77	45.71	FALSE	0.04	0.01
2025-11-21	315	4.2	CALL	91	924	45.69	FALSE	0.4	0.11
2025-11-21	320	3.2	CALL	687	4091	44.92	FALSE	0.1	0.03
2025-11-21	325	2.56	CALL	84	1507	45.12	FALSE	0.09	0.04
2025-11-21	330	2.05	CALL	150	4938	45.4	FALSE	0	0
2025-11-21	335	1.68	CALL	141	114	46	FALSE	-0.08	-0.05
2025-11-21	340	1.36	CALL	126	5412	46.44	FALSE	0.01	0.01
2025-11-21	350	0.9	CALL	712	8869	47.42	FALSE	-0.06	-0.06
2025-11-21	360	0.62	CALL	167	7795	48.72	FALSE	-0.03	-0.05
2025-11-21	370	0.41	CALL	253	1633	49.57	FALSE	-0.01	-0.02
2025-11-21	380	0.27	CALL	178	2278	50.34	FALSE	-0.08	-0.23
2025-11-21	390	0.19	CALL	22	1577	51.52	FALSE	-0.08	-0.3
2025-11-21	400	0.17	CALL	163	6632	54.21	FALSE	-0.03	-0.15
2025-11-21	410	0.13	CALL	20	947	55.65	FALSE	-0.04	-0.24
2025-11-21	420	0.09	CALL	57	806	56.35	FALSE	-0.06	-0.4
2025-11-21	430	0.32	CALL	1	382	57.26	FALSE	0.24	3
2025-11-21	440	0.07	CALL	24	828	60.49	FALSE	0.02	0.4
2025-11-21	450	0.07	CALL	2	1133	63.19	FALSE	0	0
2025-11-21	460	0.07	CALL	2	337	65.82	FALSE	0.06	6
2025-11-21	470	0.01	CALL	21	495	57.57	FALSE	-0.01	-0.5
2025-11-21	480	0.04	CALL	6	217	67.14	FALSE	0.01	0.33
2025-11-21	490	0.03	CALL	0	138	69.47	FALSE	0	0
2025-11-21	500	0.05	CALL	2	1066	73.24	FALSE	0.02	0.67
2025-11-21	510	0.02	CALL	53	5666	69.65	FALSE	0	0
2025-11-21	120	0.02	PUT	0	60	144.68	FALSE	0	0
2025-11-21	125	0.08	PUT	0	31	138.34	FALSE	0	0
2025-11-21	130	0.02	PUT	0	34	102.48	FALSE	0	0
2025-11-21	135	0.27	PUT	0	6	126.39	FALSE	0	0
2025-11-21	140	0.07	PUT	0	31	108.49	FALSE	0	0
2025-11-21	145	0.05	PUT	0	249	104.3	FALSE	0	0
2025-11-21	150	0.02	PUT	10	510	79.46	FALSE	0	0
2025-11-21	155	0.09	PUT	0	59	94.77	FALSE	0	0
2025-11-21	160	0.06	PUT	0	109	90.89	FALSE	0	0
2025-11-21	165	0.1	PUT	0	169	75.33	FALSE	0	0
2025-11-21	170	0.02	PUT	0	451	71.49	FALSE	0	0
2025-11-21	175	0.06	PUT	2	369	68.4	FALSE	-0.03	-0.33
2025-11-21	180	0.17	PUT	1	292	73.28	FALSE	-0.07	-0.29
2025-11-21	185	0.12	PUT	1	673	66.3	FALSE	-0.11	-0.48
2025-11-21	190	0.12	PUT	9	774	62.56	FALSE	-0.02	-0.14
2025-11-21	195	0.15	PUT	3	1256	60.62	FALSE	-0.06	-0.29
2025-11-21	200	0.23	PUT	267	3000	60.43	FALSE	-0.14	-0.38
2025-11-21	210	0.38	PUT	23	2030	57.29	FALSE	-0.07	-0.16
2025-11-21	220	0.61	PUT	110	5691	54.03	FALSE	-0.12	-0.16
2025-11-21	230	1.02	PUT	567	3477	51.37	FALSE	-0.22	-0.18
2025-11-21	240	1.77	PUT	1107	6557	49.5	FALSE	-0.36	-0.17
2025-11-21	245	2.19	PUT	80	559	47.85	FALSE	-0.51	-0.19
2025-11-21	250	2.89	PUT	626	9141	47.27	FALSE	-0.66	-0.19
2025-11-21	255	3.8	PUT	1211	334	46.89	FALSE	-0.75	-0.16
2025-11-21	260	4.95	PUT	2202	10118	46.66	FALSE	-0.85	-0.15
2025-11-21	265	6.26	PUT	1358	347	46.14	FALSE	-1.14	-0.15
2025-11-21	267.5	6.58	PUT	178	249	45.49	FALSE	-1.42	-0.18
2025-11-21	270	7.67	PUT	552	5826	46.39	FALSE	-1.36	-0.15
2025-11-21	272.5	8.15	PUT	13	141	45.59	FALSE	-1.85	-0.19
2025-11-21	275	9.6	PUT	128	1286	45.01	FALSE	-1.16	-0.11
2025-11-21	277.5	10.25	PUT	255	219	45.31	FALSE	-1.5	-0.13
2025-11-21	280	11.65	PUT	289	5272	45.36	FALSE	-1.79	-0.13
2025-11-21	282.5	12.47	PUT	52	143	45	FALSE	-1.83	-0.13
2025-11-21	285	14	PUT	86	388	44.91	TRUE	-1.7	-0.11
2025-11-21	287.5	14.75	PUT	34	144	44.66	TRUE	-2.25	-0.13
2025-11-21	290	16.95	PUT	298	2806	44.18	TRUE	-2.1	-0.11
2025-11-21	292.5	17.82	PUT	42	57	44.21	TRUE	-5.61	-0.24
2025-11-21	295	19.85	PUT	34	40	44.43	TRUE	-2.16	-0.1
2025-11-21	297.5	21.35	PUT	62	4	44.51	TRUE	21.35	0
2025-11-21	300	23	PUT	186	2914	42.69	TRUE	-1.9	-0.08
2025-11-21	302.5	28	PUT	0	4	43.93	TRUE	0	0
2025-11-21	305	29.36	PUT	0	13	43.22	TRUE	0	0
2025-11-21	307.5	37.84	PUT	0	3	42.21	TRUE	0	0
2025-11-21	310	29.5	PUT	5	2095	42.78	TRUE	-2.8	-0.09
2025-11-21	312.5	31.07	PUT	1	1	41.73	TRUE	31.07	0
2025-11-21	315	33.51	PUT	3	1	42.11	TRUE	33.51	0
2025-11-21	320	37.94	PUT	8	770	42.18	TRUE	-2.88	-0.07
2025-11-21	325	46.12	PUT	0	1	41.94	TRUE	0	0
2025-11-21	330	46.49	PUT	2	558	41.34	TRUE	-3.13	-0.06
2025-11-21	335	55.44	PUT	0	4	40.84	TRUE	0	0
2025-11-21	340	55.25	PUT	1	821	41.2	TRUE	-2.74	-0.05
2025-11-21	350	70.7	PUT	0	73	0	TRUE	0	0
2025-11-21	360	70.36	PUT	0	45	0	TRUE	0	0
2025-11-21	370	90.2	PUT	0	4	0	TRUE	0	0
2025-11-21	380	74.85	PUT	0	1	0	TRUE	0	0
2025-11-21	390	83	PUT	0	0	0	TRUE	0	0
2025-11-21	400	117.85	PUT	0	2	0	TRUE	0	0
2025-11-21	410	127.87	PUT	0	0	0	TRUE	0	0
2025-11-21	420	123.6	PUT	0	0	0	TRUE	0	0
2025-11-21	430	133.65	PUT	0	0	0	TRUE	0	0
2025-11-21	440	113.25	PUT	0	0	0	TRUE	0	0
2025-11-21	450	128.2	PUT	0	0	0	TRUE	0	0
2025-11-21	460	0	PUT	0	0	0	TRUE	0	0
2025-11-21	470	170.2	PUT	0	0	0	TRUE	0	0
2025-11-21	480	195.8	PUT	0	0	0	TRUE	0	0
2025-11-21	490	202.05	PUT	0	0	0	TRUE	0	0
2025-11-21	500	187.4	PUT	0	0	0	TRUE	0	0
2025-11-21	510	209.5	PUT	0	0	0	TRUE	0	0
2025-11-28	160	121.14	CALL	0	41	100.55	TRUE	0	0
2025-11-28	165	117.6	CALL	0	72	92.48	TRUE	0	0
2025-11-28	170	112.37	CALL	0	19	88.72	TRUE	0	0
2025-11-28	175	107.45	CALL	0	8	87.05	TRUE	0	0
2025-11-28	180	102.5	CALL	0	11	82.76	TRUE	0	0
2025-11-28	185	89.77	CALL	0	14	77.66	TRUE	0	0
2025-11-28	190	84.18	CALL	0	3	75.32	TRUE	0	0
2025-11-28	195	81.85	CALL	0	2	71.27	TRUE	0	0
2025-11-28	200	83.7	CALL	0	6	68.03	TRUE	0	0
2025-11-28	205	0	CALL	0	0	67.32	TRUE	0	0
2025-11-28	210	83.63	CALL	0	1	62.09	TRUE	0	0
2025-11-28	215	65.25	CALL	0	11	61.16	TRUE	0	0
2025-11-28	220	66.77	CALL	2	20	68.64	TRUE	66.77	0
2025-11-28	225	52.1	CALL	0	27	57.44	TRUE	0	0
2025-11-28	230	46.12	CALL	0	14	54.58	TRUE	0	0
2025-11-28	235	71.74	CALL	0	1	54.45	TRUE	0	0
2025-11-28	240	41.74	CALL	0	4	52.21	TRUE	0	0
2025-11-28	245	38.2	CALL	0	28	50.42	TRUE	0	0
2025-11-28	250	39.12	CALL	12	51	52.16	TRUE	3.3	0.09
2025-11-28	255	35.6	CALL	18	72	48.01	TRUE	2.6	0.08
2025-11-28	260	31.65	CALL	10	317	51.32	TRUE	1.6	0.05
2025-11-28	265	28	CALL	15	254	50.21	TRUE	1.85	0.07
2025-11-28	270	23.48	CALL	33	255	45.75	TRUE	1.98	0.09
2025-11-28	275	20.35	CALL	88	432	45.19	TRUE	1.46	0.08
2025-11-28	280	17.45	CALL	307	1630	44.6	TRUE	1.34	0.08
2025-11-28	285	15	CALL	93	204	44.58	FALSE	0.9	0.06
2025-11-28	290	12.85	CALL	143	451	44.7	FALSE	1.09	0.09
2025-11-28	295	11	CALL	68	671	44.98	FALSE	0.2	0.02
2025-11-28	300	8.84	CALL	600	2152	43.62	FALSE	-0.13	-0.01
2025-11-28	305	7.7	CALL	27	227	43.34	FALSE	0.2	0.03
2025-11-28	310	6.35	CALL	601	328	44.51	FALSE	0.35	0.06
2025-11-28	315	5.15	CALL	36	213	44.16	FALSE	0	0
2025-11-28	320	4.35	CALL	37	1153	44.7	FALSE	0.4	0.1
2025-11-28	325	3.52	CALL	19	135	44.55	FALSE	-0.04	-0.01
2025-11-28	330	2.77	CALL	83	386	44.14	FALSE	-0.11	-0.04
2025-11-28	335	2.2	CALL	47	204	43.99	FALSE	-0.1	-0.04
2025-11-28	340	1.94	CALL	57	139	45.15	FALSE	-0.03	-0.02
2025-11-28	345	1.65	CALL	34	111	45.83	FALSE	-0.07	-0.04
2025-11-28	350	1.23	CALL	365	1183	45.09	FALSE	-0.09	-0.07
2025-11-28	355	1.18	CALL	1	150	44.95	FALSE	0.1	0.09
2025-11-28	360	0.96	CALL	4	80	46.2	FALSE	-0.04	-0.04
2025-11-28	365	0.85	CALL	0	46	46.46	FALSE	0	0
2025-11-28	370	0.65	CALL	0	14	50.22	FALSE	0	0
2025-11-28	375	0.6	CALL	0	34	47.58	FALSE	0	0
2025-11-28	380	0.5	CALL	2	40	49.25	FALSE	-0.05	-0.09
2025-11-28	385	0.46	CALL	1	12	50.36	FALSE	0.46	0
2025-11-28	390	0.5	CALL	0	48	48.95	FALSE	0	0
2025-11-28	395	1.3	CALL	0	3	52.14	FALSE	0	0
2025-11-28	400	0.2	CALL	82	520	49.25	FALSE	-0.2	-0.5
2025-11-28	405	0.29	CALL	0	19	52.99	FALSE	0	0
2025-11-28	410	0.19	CALL	4	57	51.9	FALSE	-0.06	-0.24
2025-11-28	415	1.53	CALL	0	4	63.39	FALSE	0	0
2025-11-28	420	0.22	CALL	30	16	55.83	FALSE	0.22	0
2025-11-28	425	0.18	CALL	1	7	55.82	FALSE	0.18	0
2025-11-28	430	0.2	CALL	0	22	62.93	FALSE	0	0
2025-11-28	435	1.44	CALL	0	19	64.14	FALSE	0	0
2025-11-28	440	0.12	CALL	0	34	63.36	FALSE	0	0
2025-11-28	160	0.1	PUT	1	11	75.5	FALSE	-0.05	-0.33
2025-11-28	165	0.16	PUT	0	18	89.2	FALSE	0	0
2025-11-28	170	0.17	PUT	0	18	79.29	FALSE	0	0
2025-11-28	175	0.18	PUT	0	10	86.11	FALSE	0	0
2025-11-28	180	0.2	PUT	0	6	72.95	FALSE	0	0
2025-11-28	185	0.25	PUT	0	6	74.71	FALSE	0	0
2025-11-28	190	0.23	PUT	0	12	60.86	FALSE	0	0
2025-11-28	195	0.29	PUT	5	5	59.33	FALSE	-0.09	-0.24
2025-11-28	200	0.54	PUT	7	135	61.71	FALSE	0.1	0.23
2025-11-28	205	0.78	PUT	0	25	56.6	FALSE	0	0
2025-11-28	210	0.53	PUT	14	159	54.13	FALSE	-0.06	-0.1
2025-11-28	215	0.67	PUT	18	59	52.78	FALSE	-0.17	-0.2
2025-11-28	220	0.8	PUT	14	145	50.87	FALSE	-0.16	-0.17
2025-11-28	225	1.1	PUT	36	2777	50.52	FALSE	-0.26	-0.19
2025-11-28	230	1.37	PUT	35	7156	49.16	FALSE	-0.19	-0.12
2025-11-28	235	1.59	PUT	19	169	46.97	FALSE	-0.41	-0.21
2025-11-28	240	2.2	PUT	38	307	47.07	FALSE	-0.34	-0.13
2025-11-28	245	2.75	PUT	60	280	45.97	FALSE	-0.59	-0.18
2025-11-28	250	3.5	PUT	74	370	45.26	FALSE	-0.54	-0.13
2025-11-28	255	4.38	PUT	71	718	45.04	FALSE	-0.65	-0.13
2025-11-28	260	5.62	PUT	70	257	44.31	FALSE	-1.28	-0.19
2025-11-28	265	7.19	PUT	56	135	44.52	FALSE	-0.61	-0.08
2025-11-28	270	8.22	PUT	34	184	42.16	FALSE	-1.31	-0.14
2025-11-28	275	10.55	PUT	14	139	43.22	FALSE	-0.67	-0.06
2025-11-28	280	12.58	PUT	54	537	42.51	FALSE	-1.37	-0.1
2025-11-28	285	14.46	PUT	19	213	43.04	TRUE	-1.89	-0.12
2025-11-28	290	17.25	PUT	10	110	42.36	TRUE	-1.86	-0.1
2025-11-28	295	20.09	PUT	8	100	42.3	TRUE	-2.51	-0.11
2025-11-28	300	23.38	PUT	2	182	42.25	TRUE	-2.54	-0.1
2025-11-28	305	30.1	PUT	0	25	41.58	TRUE	0	0
2025-11-28	310	33.2	PUT	0	154	41.31	TRUE	0	0
2025-11-28	315	33.83	PUT	1	24	40.8	TRUE	-9.69	-0.22
2025-11-28	320	41.51	PUT	0	60	41.38	TRUE	0	0
2025-11-28	325	40.76	PUT	20	13	41.47	TRUE	40.76	0
2025-11-28	330	50.12	PUT	0	31	41.41	TRUE	0	0
2025-11-28	335	48.1	PUT	0	1	41.87	TRUE	0	0
2025-11-28	340	67.45	PUT	0	1	41.12	TRUE	0	0
2025-11-28	345	39.8	PUT	0	1	41.45	TRUE	0	0
2025-11-28	350	54.55	PUT	0	1	40.21	TRUE	0	0
2025-11-28	355	0	PUT	0	0	0	TRUE	0	0
2025-11-28	360	63.17	PUT	0	1	0	TRUE	0	0
2025-11-28	365	76.1	PUT	0	20	0	TRUE	0	0
2025-11-28	370	0	PUT	0	0	0	TRUE	0	0
2025-11-28	375	0	PUT	0	0	0	TRUE	0	0
2025-11-28	380	0	PUT	0	0	0	TRUE	0	0
2025-11-28	385	0	PUT	0	0	0	TRUE	0	0
2025-11-28	390	0	PUT	0	0	0	TRUE	0	0
2025-11-28	395	0	PUT	0	0	0	TRUE	0	0
2025-11-28	400	83.97	PUT	0	0	0	TRUE	0	0
2025-11-28	405	0	PUT	0	0	0	TRUE	0	0
2025-11-28	410	0	PUT	0	0	0	TRUE	0	0
2025-11-28	415	0	PUT	0	0	0	TRUE	0	0
2025-11-28	420	0	PUT	0	0	0	TRUE	0	0
2025-11-28	425	0	PUT	0	0	0	TRUE	0	0
2025-11-28	430	0	PUT	0	0	0	TRUE	0	0
2025-11-28	435	0	PUT	0	0	0	TRUE	0	0
2025-11-28	440	126.9	PUT	0	0	0	TRUE	0	0
2025-12-05	160	0	CALL	0	0	91.4	TRUE	0	0
2025-12-05	165	0	CALL	0	0	90.84	TRUE	0	0
2025-12-05	170	0	CALL	0	0	86.53	TRUE	0	0
2025-12-05	175	0	CALL	0	0	80.26	TRUE	0	0
2025-12-05	180	0	CALL	0	0	79	TRUE	0	0
2025-12-05	185	0	CALL	0	0	73.88	TRUE	0	0
2025-12-05	190	0	CALL	0	0	71.04	TRUE	0	0
2025-12-05	195	0	CALL	0	0	67.51	TRUE	0	0
2025-12-05	200	0	CALL	0	0	66.35	TRUE	0	0
2025-12-05	205	0	CALL	0	0	63.55	TRUE	0	0
2025-12-05	210	0	CALL	0	0	60.92	TRUE	0	0
2025-12-05	215	0	CALL	0	0	59.66	TRUE	0	0
2025-12-05	220	62.7	CALL	0	4	58.56	TRUE	0	0
2025-12-05	225	0	CALL	0	0	55.27	TRUE	0	0
2025-12-05	230	0	CALL	0	0	54.35	TRUE	0	0
2025-12-05	235	0	CALL	0	0	52.84	TRUE	0	0
2025-12-05	240	0	CALL	0	0	50.97	TRUE	0	0
2025-12-05	245	0	CALL	0	0	49.77	TRUE	0	0
2025-12-05	250	0	CALL	0	0	48.81	TRUE	0	0
2025-12-05	255	31.88	CALL	0	1	48.06	TRUE	0	0
2025-12-05	260	30.23	CALL	0	2	47.51	TRUE	0	0
2025-12-05	265	25.28	CALL	0	2	46.99	TRUE	0	0
2025-12-05	270	23.75	CALL	5	3	46.76	TRUE	0.02	0
2025-12-05	275	22.3	CALL	3	5	46.28	TRUE	2.43	0.12
2025-12-05	280	19.5	CALL	32	10	45.87	TRUE	1.06	0.06
2025-12-05	285	17.4	CALL	26	6	46.73	FALSE	1.15	0.07
2025-12-05	290	14.29	CALL	419	410	44.32	FALSE	-0.51	-0.03
2025-12-05	295	12.75	CALL	10	1	45.48	FALSE	0.87	0.07
2025-12-05	300	10.5	CALL	18	3	44.15	FALSE	-0.2	-0.02
2025-12-05	305	9	CALL	2	0	44.3	FALSE	9	0
2025-12-05	310	8.29	CALL	21	12	46.26	FALSE	0.8	0.11
2025-12-05	315	7	CALL	22	0	46.07	FALSE	7	0
2025-12-05	320	5.59	CALL	3	4	44.92	FALSE	0.09	0.02
2025-12-05	325	5	CALL	1	4	46.06	FALSE	-0.05	-0.01
2025-12-05	330	3.7	CALL	6	2	44.07	FALSE	-0.84	-0.19
2025-12-05	335	3.2	CALL	5	1	44.7	FALSE	0.2	0.07
2025-12-05	340	2.93	CALL	21	6	46.08	FALSE	0.22	0.08
2025-12-05	345	0	CALL	0	0	47.52	FALSE	0	0
2025-12-05	350	1.9	CALL	72	0	47.88	FALSE	1.9	0
2025-12-05	355	0	CALL	0	0	49.87	FALSE	0	0
2025-12-05	360	0	CALL	0	0	51.38	FALSE	0	0
2025-12-05	365	0	CALL	0	0	51.62	FALSE	0	0
2025-12-05	370	0	CALL	0	0	52.57	FALSE	0	0
2025-12-05	375	0	CALL	0	0	52.75	FALSE	0	0
2025-12-05	380	0	CALL	0	0	63.27	FALSE	0	0
2025-12-05	385	0	CALL	0	0	63.78	FALSE	0	0
2025-12-05	390	0	CALL	0	0	64.11	FALSE	0	0
2025-12-05	395	0	CALL	0	0	64.54	FALSE	0	0
2025-12-05	400	0	CALL	0	0	66.44	FALSE	0	0
2025-12-05	405	0	CALL	0	0	65.44	FALSE	0	0
2025-12-05	410	0	CALL	0	0	67.57	FALSE	0	0
2025-12-05	415	0	CALL	0	0	70.31	FALSE	0	0
2025-12-05	160	0	PUT	0	0	112.05	FALSE	0	0
2025-12-05	165	0	PUT	0	0	107.08	FALSE	0	0
2025-12-05	170	0	PUT	0	0	102.23	FALSE	0	0
2025-12-05	175	0	PUT	0	0	97.61	FALSE	0	0
2025-12-05	180	0	PUT	0	0	93.2	FALSE	0	0
2025-12-05	185	0	PUT	0	0	88.96	FALSE	0	0
2025-12-05	190	0	PUT	0	0	84.89	FALSE	0	0
2025-12-05	195	0	PUT	0	0	81.05	FALSE	0	0
2025-12-05	200	0	PUT	0	0	66.63	FALSE	0	0
2025-12-05	205	0	PUT	0	0	73.9	FALSE	0	0
2025-12-05	210	0	PUT	0	0	70.69	FALSE	0	0
2025-12-05	215	0	PUT	0	0	67.56	FALSE	0	0
2025-12-05	220	1.34	PUT	0	1	56.85	FALSE	0	0
2025-12-05	225	2	PUT	0	2	54.34	FALSE	0	0
2025-12-05	230	1.81	PUT	4	2	48.14	FALSE	-0.76	-0.3
2025-12-05	235	2	PUT	4	5	45.61	FALSE	-0.9	-0.31
2025-12-05	240	2.91	PUT	34	7	46.84	FALSE	-0.84	-0.22
2025-12-05	245	3.69	PUT	31	9	46.42	FALSE	-0.79	-0.18
2025-12-05	250	4.45	PUT	11	12	45.32	FALSE	-0.76	-0.15
2025-12-05	255	5.41	PUT	4	16	44.45	FALSE	-1.75	-0.24
2025-12-05	260	6.75	PUT	23	10	44.31	FALSE	-1.05	-0.13
2025-12-05	265	8.07	PUT	6	5	43.43	FALSE	-0.83	-0.09
2025-12-05	270	9.59	PUT	9	4	42.57	FALSE	-1.06	-0.1
2025-12-05	275	11.09	PUT	22	4	43.84	FALSE	-4.78	-0.3
2025-12-05	280	13.9	PUT	19	6	42.46	FALSE	-1.35	-0.09
2025-12-05	285	16	PUT	5	5	41.27	TRUE	-1.75	-0.1
2025-12-05	290	18.1	PUT	4	0	39.42	TRUE	18.1	0
2025-12-05	295	0	PUT	0	0	42.71	TRUE	0	0
2025-12-05	300	0	PUT	0	0	41.16	TRUE	0	0
2025-12-05	305	0	PUT	0	0	42.12	TRUE	0	0
2025-12-05	310	0	PUT	0	0	41.87	TRUE	0	0
2025-12-05	315	0	PUT	0	0	41.72	TRUE	0	0
2025-12-05	320	0	PUT	0	0	41.4	TRUE	0	0
2025-12-05	325	0	PUT	0	0	41.49	TRUE	0	0
2025-12-05	330	0	PUT	0	0	41.57	TRUE	0	0
2025-12-05	335	0	PUT	0	0	41.44	TRUE	0	0
2025-12-05	340	0	PUT	0	0	42.15	TRUE	0	0
2025-12-05	345	0	PUT	0	0	41.96	TRUE	0	0
2025-12-05	350	0	PUT	0	0	42.29	TRUE	0	0
2025-12-05	355	0	PUT	0	0	42.83	TRUE	0	0
2025-12-05	360	0	PUT	0	0	48.65	TRUE	0	0
2025-12-05	365	0	PUT	0	0	47.7	TRUE	0	0
2025-12-05	370	87.5	PUT	1	0	52.44	TRUE	87.5	0
2025-12-05	375	0	PUT	0	0	47.98	TRUE	0	0
2025-12-05	380	0	PUT	0	0	47.01	TRUE	0	0
2025-12-05	385	0	PUT	0	0	0	TRUE	0	0
2025-12-05	390	0	PUT	0	0	0	TRUE	0	0
2025-12-05	395	0	PUT	0	0	0	TRUE	0	0
2025-12-05	400	0	PUT	0	0	0	TRUE	0	0
2025-12-05	405	0	PUT	0	0	0	TRUE	0	0
2025-12-05	410	0	PUT	0	0	0	TRUE	0	0
2025-12-05	415	0	PUT	0	0	0	TRUE	0	0
2025-12-19	42.5	240	CALL	0	114	240.81	TRUE	0	0
2025-12-19	45	229.59	CALL	0	14	234.19	TRUE	0	0
2025-12-19	47.5	0	CALL	0	1	229.12	TRUE	0	0
2025-12-19	50	226.8	CALL	0	52	209.26	TRUE	0	0
2025-12-19	55	240.5	CALL	0	28	204.37	TRUE	0	0
2025-12-19	60	234.15	CALL	0	14	189.01	TRUE	0	0
2025-12-19	65	275	CALL	0	7	185.07	TRUE	0	0
2025-12-19	70	255.75	CALL	0	52	177	TRUE	0	0
2025-12-19	75	217.5	CALL	0	71	167.58	TRUE	0	0
2025-12-19	77.5	237.8	CALL	0	9	160.16	TRUE	0	0
2025-12-19	80	238.75	CALL	0	58	155.85	TRUE	0	0
2025-12-19	82.5	0	CALL	0	3	148.51	TRUE	0	0
2025-12-19	85	205	CALL	0	26	151.41	TRUE	0	0
2025-12-19	87.5	0	CALL	0	8	150.03	TRUE	0	0
2025-12-19	90	208.28	CALL	0	43	143.59	TRUE	0	0
2025-12-19	92.5	220.5	CALL	0	30	147.02	TRUE	0	0
2025-12-19	95	185.6	CALL	0	69	137.06	TRUE	0	0
2025-12-19	97.5	215.05	CALL	0	33	135.97	TRUE	0	0
2025-12-19	100	177.44	CALL	0	120	127.37	TRUE	0	0
2025-12-19	105	188.45	CALL	0	224	122.5	TRUE	0	0
2025-12-19	110	187.62	CALL	0	259	120.91	TRUE	0	0
2025-12-19	115	170.44	CALL	5	172	137.23	TRUE	170.44	0
2025-12-19	120	158.2	CALL	0	703	111.71	TRUE	0	0
2025-12-19	125	160.8	CALL	2	1681	130.04	TRUE	160.8	0
2025-12-19	130	174.8	CALL	0	433	108.97	TRUE	0	0
2025-12-19	135	156.61	CALL	0	746	97.36	TRUE	0	0
2025-12-19	140	142	CALL	0	466	96.16	TRUE	0	0
2025-12-19	145	136.53	CALL	0	642	92.27	TRUE	0	0
2025-12-19	150	136.17	CALL	3	1003	106.83	TRUE	3.56	0.03
2025-12-19	155	131.93	CALL	3	924	86.48	TRUE	4.67	0.04
2025-12-19	160	122.97	CALL	0	687	82.42	TRUE	0	0
2025-12-19	165	117.4	CALL	0	466	79.94	TRUE	0	0
2025-12-19	170	113.09	CALL	0	870	78.05	TRUE	0	0
2025-12-19	175	110.2	CALL	5	778	72.94	TRUE	2.6	0.02
2025-12-19	180	104.81	CALL	0	892	78.39	TRUE	0	0
2025-12-19	185	98.46	CALL	0	957	75.1	TRUE	0	0
2025-12-19	190	93.22	CALL	0	1071	70.18	TRUE	0	0
2025-12-19	195	85.05	CALL	0	684	70.28	TRUE	0	0
2025-12-19	200	87.82	CALL	26	1192	67.32	TRUE	4.07	0.05
2025-12-19	210	77.97	CALL	5	872	66.47	TRUE	0.77	0.01
2025-12-19	220	69.87	CALL	2	1268	61.5	TRUE	1.77	0.03
2025-12-19	230	60.34	CALL	1	1418	60.58	TRUE	2.34	0.04
2025-12-19	240	53.06	CALL	7	3309	57.74	TRUE	2.41	0.05
2025-12-19	250	45.51	CALL	29	2720	56.28	TRUE	2.09	0.05
2025-12-19	260	38.52	CALL	21	2085	56.02	TRUE	2.33	0.06
2025-12-19	270	31.85	CALL	178	2612	55.83	TRUE	2.18	0.07
2025-12-19	280	26.15	CALL	250	23630	54.62	TRUE	1.45	0.06
2025-12-19	290	21.52	CALL	1031	4739	54.41	FALSE	1.27	0.06
2025-12-19	300	17.58	CALL	594	6995	54.33	FALSE	0.98	0.06
2025-12-19	310	14.2	CALL	537	5672	54.17	FALSE	0.81	0.06
2025-12-19	320	11.23	CALL	294	4517	53.69	FALSE	0.56	0.05
2025-12-19	330	9.02	CALL	204	11894	53.91	FALSE	0.5	0.06
2025-12-19	340	7	CALL	194	2253	53.5	FALSE	0.25	0.04
2025-12-19	350	5.7	CALL	2261	6916	54.22	FALSE	0.4	0.08
2025-12-19	360	4.4	CALL	192	4462	53.99	FALSE	0.08	0.02
2025-12-19	370	3.49	CALL	29	2349	54.31	FALSE	0.02	0.01
2025-12-19	380	2.85	CALL	102	1408	55.06	FALSE	0.15	0.06
2025-12-19	390	2.43	CALL	69	1459	56.31	FALSE	0.11	0.05
2025-12-19	400	1.8	CALL	98	6034	55.72	FALSE	0.04	0.02
2025-12-19	410	1.5	CALL	14	528	56.58	FALSE	-0.05	-0.03
2025-12-19	420	1.2	CALL	17	306	56.93	FALSE	-0.03	-0.02
2025-12-19	430	1	CALL	3	536	57.68	FALSE	0	0
2025-12-19	440	0.83	CALL	133	2068	58.33	FALSE	0.09	0.12
2025-12-19	450	0.7	CALL	32	1182	59.08	FALSE	-0.05	-0.07
2025-12-19	460	0.55	CALL	3	303	59.15	FALSE	0.04	0.08
2025-12-19	470	0.46	CALL	0	249	60.2	FALSE	0	0
2025-12-19	480	0.44	CALL	1	337	61.43	FALSE	0.04	0.1
2025-12-19	490	0.35	CALL	2	127	61.51	FALSE	0.35	0
2025-12-19	500	0.29	CALL	49	2155	61.9	FALSE	-0.05	-0.15
2025-12-19	510	0.31	CALL	7	1032	64.26	FALSE	0.03	0.11
2025-12-19	42.5	0.01	PUT	0	264	151.29	FALSE	0	0
2025-12-19	45	0.04	PUT	0	290	237.06	FALSE	0	0
2025-12-19	47.5	0.01	PUT	0	9	229.1	FALSE	0	0
2025-12-19	50	0.09	PUT	0	37	216.78	FALSE	0	0
2025-12-19	55	0	PUT	0	34	205.88	FALSE	0	0
2025-12-19	60	0.02	PUT	0	392	131.11	FALSE	0	0
2025-12-19	65	0.02	PUT	0	121	169.7	FALSE	0	0
2025-12-19	70	0.01	PUT	0	98	142.5	FALSE	0	0
2025-12-19	75	0.04	PUT	0	435	163.88	FALSE	0	0
2025-12-19	77.5	0.37	PUT	0	17	160.82	FALSE	0	0
2025-12-19	80	0.06	PUT	0	81	125.12	FALSE	0	0
2025-12-19	82.5	0.07	PUT	2	83	117.72	FALSE	0.01	0.17
2025-12-19	85	0.07	PUT	1	770	114.98	FALSE	0.04	1.33
2025-12-19	87.5	0.06	PUT	1	44	110.59	FALSE	0.05	5
2025-12-19	90	0.07	PUT	1	459	109.74	FALSE	0.06	6
2025-12-19	92.5	0.08	PUT	1	252	108.73	FALSE	0.01	0.14
2025-12-19	95	0.01	PUT	10	318	88.14	FALSE	-0.06	-0.86
2025-12-19	97.5	0.08	PUT	1	365	103.85	FALSE	0	0
2025-12-19	100	0.07	PUT	1	1134	100.11	FALSE	0.07	0
2025-12-19	105	0.11	PUT	0	534	107.31	FALSE	0	0
2025-12-19	110	0.1	PUT	0	1681	92.7	FALSE	0	0
2025-12-19	115	0.1	PUT	0	1077	88.6	FALSE	0	0
2025-12-19	120	0.16	PUT	0	806	87.66	FALSE	0	0
2025-12-19	125	0.03	PUT	0	1558	86.83	FALSE	0	0
2025-12-19	130	0.13	PUT	0	1471	82.97	FALSE	0	0
2025-12-19	135	0.17	PUT	2	3616	80.47	FALSE	0.17	0
2025-12-19	140	0.12	PUT	3	1545	79.15	FALSE	-0.07	-0.37
2025-12-19	145	0.24	PUT	209	893	76.64	FALSE	-0.02	-0.08
2025-12-19	150	0.21	PUT	7	1254	71.85	FALSE	0.02	0.11
2025-12-19	155	0.34	PUT	8	1051	73.16	FALSE	0.02	0.06
2025-12-19	160	0.42	PUT	3	2282	71.92	FALSE	-0.1	-0.19
2025-12-19	165	0.58	PUT	9	1294	72.05	FALSE	0.22	0.61
2025-12-19	170	0.59	PUT	12	1085	68.75	FALSE	-0.16	-0.21
2025-12-19	175	0.79	PUT	0	1440	68.41	FALSE	0	0
2025-12-19	180	0.76	PUT	141	1234	64.81	FALSE	-0.16	-0.17
2025-12-19	185	0.93	PUT	3	1955	63.79	FALSE	-0.07	-0.07
2025-12-19	190	1.14	PUT	8	1963	62.87	FALSE	-0.11	-0.09
2025-12-19	195	1.35	PUT	2	1455	61.6	FALSE	-0.11	-0.08
2025-12-19	200	1.6	PUT	32	4011	60.39	FALSE	-0.22	-0.12
2025-12-19	210	2.32	PUT	67	2244	58.64	FALSE	-0.3	-0.11
2025-12-19	220	3.3	PUT	283	7489	56.97	FALSE	-0.45	-0.12
2025-12-19	230	4.68	PUT	93	4102	55.67	FALSE	-0.66	-0.12
2025-12-19	240	6.54	PUT	298	4689	54.6	FALSE	-0.93	-0.12
2025-12-19	250	8.93	PUT	424	5519	54.55	FALSE	-1.16	-0.12
2025-12-19	260	12.3	PUT	110	6248	53.67	FALSE	-1.16	-0.09
2025-12-19	270	16.18	PUT	177	4970	53.28	FALSE	-1.21	-0.07
2025-12-19	280	20.82	PUT	189	4395	53.07	FALSE	-1.78	-0.08
2025-12-19	290	25.39	PUT	230	4555	52.51	TRUE	-1.91	-0.07
2025-12-19	300	31.74	PUT	43	4283	51.72	TRUE	-1.59	-0.05
2025-12-19	310	37.7	PUT	32	1060	52.32	TRUE	-3.42	-0.08
2025-12-19	320	44	PUT	3	1228	52.75	TRUE	-2.95	-0.06
2025-12-19	330	61.5	PUT	0	422	51.5	TRUE	0	0
2025-12-19	340	62.29	PUT	0	248	50.3	TRUE	0	0
2025-12-19	350	68.8	PUT	3	172	50.62	TRUE	68.8	0
2025-12-19	360	85.81	PUT	0	165	50.2	TRUE	0	0
2025-12-19	370	91.6	PUT	0	99	50.1	TRUE	0	0
2025-12-19	380	97.8	PUT	100	87	52.26	TRUE	97.8	0
2025-12-19	390	106.97	PUT	100	165	48.75	TRUE	106.97	0
2025-12-19	400	107.2	PUT	0	134	46.98	TRUE	0	0
2025-12-19	410	118.29	PUT	0	105	0	TRUE	0	0
2025-12-19	420	113.05	PUT	0	0	0	TRUE	0	0
2025-12-19	430	124.65	PUT	0	0	0	TRUE	0	0
2025-12-19	440	160.85	PUT	0	0	0	TRUE	0	0
2025-12-19	450	172.4	PUT	0	0	0	TRUE	0	0
2025-12-19	460	173.6	PUT	0	0	0	TRUE	0	0
2025-12-19	470	178.84	PUT	0	0	0	TRUE	0	0
2025-12-19	480	182.85	PUT	0	0	0	TRUE	0	0
2025-12-19	490	0	PUT	0	0	0	TRUE	0	0
2025-12-19	500	0	PUT	0	0	0	TRUE	0	0
2025-12-19	510	213	PUT	0	0	0	TRUE	0	0
2026-01-16	55	217.18	CALL	0	94	174.17	TRUE	0	0
2026-01-16	60	230.45	CALL	0	28	163.17	TRUE	0	0
2026-01-16	65	215.1	CALL	0	76	156.12	TRUE	0	0
2026-01-16	70	204.4	CALL	0	107	143.57	TRUE	0	0
2026-01-16	75	0	CALL	0	46	142.72	TRUE	0	0
2026-01-16	80	223.7	CALL	0	51	134.41	TRUE	0	0
2026-01-16	85	200.1	CALL	2	76	141.12	TRUE	200.1	0
2026-01-16	90	196.7	CALL	6	153	119.75	TRUE	196.7	0
2026-01-16	92.5	190	CALL	0	31	120.79	TRUE	0	0
2026-01-16	95	189.42	CALL	0	108	118.17	TRUE	0	0
2026-01-16	97.5	186.42	CALL	0	47	115.05	TRUE	0	0
2026-01-16	100	174.3	CALL	0	490	107.16	TRUE	0	0
2026-01-16	105	184.83	CALL	0	105	111.26	TRUE	0	0
2026-01-16	110	195.45	CALL	0	346	103.23	TRUE	0	0
2026-01-16	115	158	CALL	0	191	101.19	TRUE	0	0
2026-01-16	120	158.5	CALL	0	1296	95.61	TRUE	0	0
2026-01-16	125	184.45	CALL	0	347	90.25	TRUE	0	0
2026-01-16	130	156.05	CALL	0	1422	87.69	TRUE	0	0
2026-01-16	135	142.33	CALL	0	622	84.73	TRUE	0	0
2026-01-16	140	141.96	CALL	0	919	81.82	TRUE	0	0
2026-01-16	145	166.25	CALL	0	579	78.62	TRUE	0	0
2026-01-16	150	135.97	CALL	2	2007	82.48	TRUE	3.87	0.03
2026-01-16	155	128	CALL	0	941	73.66	TRUE	0	0
2026-01-16	160	127.28	CALL	1	2291	85.01	TRUE	127.28	0
2026-01-16	165	121.77	CALL	20	1937	77.26	TRUE	121.77	0
2026-01-16	170	110.5	CALL	0	1588	72.11	TRUE	0	0
2026-01-16	175	99.39	CALL	0	1685	69.48	TRUE	0	0
2026-01-16	180	95	CALL	0	4249	67.37	TRUE	0	0
2026-01-16	185	101.5	CALL	0	1006	65.66	TRUE	0	0
2026-01-16	190	98.1	CALL	1	2834	66.7	TRUE	98.1	0
2026-01-16	195	92.9	CALL	4	1800	62.07	TRUE	1.93	0.02
2026-01-16	200	89.15	CALL	7	6738	64.45	TRUE	5	0.06
2026-01-16	210	78	CALL	1	2741	57.95	TRUE	1.75	0.02
2026-01-16	220	72	CALL	1	2556	56.09	TRUE	4.73	0.07
2026-01-16	230	60	CALL	0	3402	54.58	TRUE	0	0
2026-01-16	240	55.4	CALL	16	1730	54.96	TRUE	1.75	0.03
2026-01-16	250	48.67	CALL	25	2978	54.85	TRUE	2.42	0.05
2026-01-16	260	41.9	CALL	24	1834	53.51	TRUE	2.35	0.06
2026-01-16	270	35.3	CALL	126	3178	51.54	TRUE	1.7	0.05
2026-01-16	280	30.2	CALL	628	5073	51.49	TRUE	1.55	0.05
2026-01-16	290	25.62	CALL	293	4666	51.34	FALSE	1.52	0.06
2026-01-16	300	21.5	CALL	324	9291	51.03	FALSE	1.23	0.06
2026-01-16	310	18.05	CALL	201	2403	51.02	FALSE	1.18	0.07
2026-01-16	320	14.75	CALL	153	3096	50.37	FALSE	0.66	0.05
2026-01-16	330	12.3	CALL	158	3895	50.53	FALSE	0.71	0.06
2026-01-16	340	10.3	CALL	46	2677	50.86	FALSE	0.68	0.07
2026-01-16	350	8.55	CALL	165	7992	51.03	FALSE	0.55	0.07
2026-01-16	360	6.95	CALL	1050	2845	50.86	FALSE	0.38	0.06
2026-01-16	370	5.61	CALL	26	2071	50.67	FALSE	0.11	0.02
2026-01-16	380	4.62	CALL	101	3183	50.86	FALSE	-0.01	-0
2026-01-16	390	3.95	CALL	4	727	50.96	FALSE	0.15	0.04
2026-01-16	400	3.15	CALL	326	6993	51.35	FALSE	0.1	0.03
2026-01-16	410	2.73	CALL	4	556	52.18	FALSE	0.08	0.03
2026-01-16	420	2.22	CALL	10	1187	52.21	FALSE	0.07	0.03
2026-01-16	430	1.88	CALL	5	248	52.69	FALSE	-0.01	-0.01
2026-01-16	440	1.55	CALL	26	810	52.85	FALSE	-0.02	-0.01
2026-01-16	450	1.38	CALL	10	2374	53.77	FALSE	0.07	0.05
2026-01-16	460	1.13	CALL	52	134	53.83	FALSE	-0.02	-0.02
2026-01-16	470	1.02	CALL	9	985	54.77	FALSE	0.04	0.04
2026-01-16	480	0.82	CALL	2	139	54.63	FALSE	-0.06	-0.07
2026-01-16	490	0.74	CALL	62	2263	55.47	FALSE	0.04	0.06
2026-01-16	500	0.62	CALL	625	4891	55.65	FALSE	-0.04	-0.06
2026-01-16	510	0.57	CALL	662	8985	56.56	FALSE	-0.02	-0.03
2026-01-16	55	0.1	PUT	0	175	166.31	FALSE	0	0
2026-01-16	60	0.01	PUT	0	169	155.7	FALSE	0	0
2026-01-16	65	0.08	PUT	0	560	127.91	FALSE	0	0
2026-01-16	70	0.15	PUT	0	120	146.84	FALSE	0	0
2026-01-16	75	0.05	PUT	0	435	110.19	FALSE	0	0
2026-01-16	80	0.1	PUT	0	431	109.77	FALSE	0	0
2026-01-16	85	0.06	PUT	0	880	101.86	FALSE	0	0
2026-01-16	90	0.05	PUT	0	7533	100.63	FALSE	0	0
2026-01-16	92.5	0.28	PUT	0	421	120.37	FALSE	0	0
2026-01-16	95	0.1	PUT	0	1255	117.23	FALSE	0	0
2026-01-16	97.5	0.09	PUT	0	261	96.64	FALSE	0	0
2026-01-16	100	0.08	PUT	10	2458	82.82	FALSE	0.01	0.14
2026-01-16	105	0.15	PUT	0	1140	89.86	FALSE	0	0
2026-01-16	110	0.09	PUT	0	2671	80.81	FALSE	0	0
2026-01-16	115	0.04	PUT	0	711	82.18	FALSE	0	0
2026-01-16	120	0.19	PUT	0	3288	76.05	FALSE	0	0
2026-01-16	125	0.24	PUT	0	3131	74.09	FALSE	0	0
2026-01-16	130	0.3	PUT	10	3497	73.99	FALSE	0.06	0.25
2026-01-16	135	0.38	PUT	0	2712	70.56	FALSE	0	0
2026-01-16	140	0.43	PUT	0	5538	69.17	FALSE	0	0
2026-01-16	145	0.45	PUT	27	2489	68.39	FALSE	0.45	0
2026-01-16	150	0.45	PUT	6	8600	65.3	FALSE	-0.08	-0.15
2026-01-16	155	0.74	PUT	0	1744	67.32	FALSE	0	0
2026-01-16	160	0.68	PUT	1	2459	63.45	FALSE	0.68	0
2026-01-16	165	0.79	PUT	4	2519	62.04	FALSE	-0.13	-0.14
2026-01-16	170	0.91	PUT	2	2063	60.59	FALSE	-0.14	-0.13
2026-01-16	175	1.13	PUT	5	2102	60.05	FALSE	-0.22	-0.16
2026-01-16	180	1.3	PUT	2	2222	58.7	FALSE	1.3	0
2026-01-16	185	1.53	PUT	3	1527	57.67	FALSE	-0.24	-0.14
2026-01-16	190	1.81	PUT	56	2736	57.37	FALSE	-0.23	-0.11
2026-01-16	195	2.18	PUT	1	1802	56.19	FALSE	-0.26	-0.11
2026-01-16	200	2.48	PUT	29	9054	54.91	FALSE	-0.41	-0.14
2026-01-16	210	3.5	PUT	216	3968	53.76	FALSE	-0.5	-0.13
2026-01-16	220	4.82	PUT	28	4598	52.63	FALSE	-0.48	-0.09
2026-01-16	230	6.75	PUT	32	4303	52.28	FALSE	-0.45	-0.06
2026-01-16	240	8.9	PUT	66	5221	51.24	FALSE	-0.75	-0.08
2026-01-16	250	11.65	PUT	1155	5058	50.52	FALSE	-1.3	-0.1
2026-01-16	260	15.4	PUT	93	4252	50.78	FALSE	-0.81	-0.05
2026-01-16	270	19.05	PUT	321	3579	50.39	FALSE	-1.45	-0.07
2026-01-16	280	23.6	PUT	122	4419	50.01	FALSE	-2.3	-0.09
2026-01-16	290	28.75	PUT	38	3098	49.53	TRUE	-2.55	-0.08
2026-01-16	300	34.97	PUT	31	4094	48.94	TRUE	-1.2	-0.03
2026-01-16	310	40.8	PUT	5	1046	47.54	TRUE	-3.35	-0.08
2026-01-16	320	47.4	PUT	27	1254	48.68	TRUE	-2.4	-0.05
2026-01-16	330	56.08	PUT	25	152	48.92	TRUE	-0.97	-0.02
2026-01-16	340	63.86	PUT	1	156	48.61	TRUE	63.86	0
2026-01-16	350	75	PUT	0	241	47.97	TRUE	0	0
2026-01-16	360	76.36	PUT	0	59	47.36	TRUE	0	0
2026-01-16	370	72.65	PUT	0	109	47.62	TRUE	0	0
2026-01-16	380	92.4	PUT	0	26	47.42	TRUE	0	0
2026-01-16	390	119.4	PUT	0	31	47.25	TRUE	0	0
2026-01-16	400	111	PUT	0	91	47.02	TRUE	0	0
2026-01-16	410	107.25	PUT	0	38	46.33	TRUE	0	0
2026-01-16	420	134.55	PUT	0	37	0	TRUE	0	0
2026-01-16	430	153	PUT	0	0	0	TRUE	0	0
2026-01-16	440	136.91	PUT	0	0	0	TRUE	0	0
2026-01-16	450	172.6	PUT	0	0	0	TRUE	0	0
2026-01-16	460	153.7	PUT	0	0	0	TRUE	0	0
2026-01-16	470	173	PUT	0	0	0	TRUE	0	0
2026-01-16	480	196.3	PUT	0	0	0	TRUE	0	0
2026-01-16	490	0	PUT	0	0	0	TRUE	0	0
2026-01-16	500	209.2	PUT	0	0	0	TRUE	0	0
2026-01-16	510	214	PUT	0	0	0	TRUE	0	0
2026-02-20	120	162.69	CALL	0	35	82.35	TRUE	0	0
2026-02-20	125	177.64	CALL	0	15	76.55	TRUE	0	0
2026-02-20	130	171.05	CALL	0	14	76.39	TRUE	0	0
2026-02-20	135	176.68	CALL	0	17	73.25	TRUE	0	0
2026-02-20	140	171.81	CALL	0	21	71.05	TRUE	0	0
2026-02-20	145	148.45	CALL	0	31	70.08	TRUE	0	0
2026-02-20	150	157	CALL	0	25	65.45	TRUE	0	0
2026-02-20	155	128	CALL	0	40	68.87	TRUE	0	0
2026-02-20	160	125.35	CALL	0	33	68.61	TRUE	0	0
2026-02-20	165	127.78	CALL	0	53	65.77	TRUE	0	0
2026-02-20	170	112.2	CALL	0	22	65.56	TRUE	0	0
2026-02-20	175	103.4	CALL	0	53	63.4	TRUE	0	0
2026-02-20	180	102.5	CALL	0	57	60.62	TRUE	0	0
2026-02-20	185	95.1	CALL	0	61	60.63	TRUE	0	0
2026-02-20	190	97.3	CALL	0	43	57.85	TRUE	0	0
2026-02-20	195	85.8	CALL	0	130	57.95	TRUE	0	0
2026-02-20	200	89.34	CALL	0	166	56.5	TRUE	0	0
2026-02-20	210	75.7	CALL	0	176	54.94	TRUE	0	0
2026-02-20	220	74.39	CALL	1	99	55.85	TRUE	6.19	0.09
2026-02-20	230	67.3	CALL	2	97	52.91	TRUE	1.7	0.03
2026-02-20	240	59.3	CALL	14	437	53.37	TRUE	2.15	0.04
2026-02-20	250	52.6	CALL	29	593	50.8	TRUE	2.3	0.05
2026-02-20	260	46.55	CALL	5	594	50.39	TRUE	2.6	0.06
2026-02-20	270	39.75	CALL	58	1490	49.99	TRUE	1.6	0.04
2026-02-20	280	35.15	CALL	111	1013	50.53	TRUE	1.51	0.04
2026-02-20	290	30.8	CALL	60	1065	49.1	FALSE	2.25	0.08
2026-02-20	300	26.25	CALL	46	1908	48.79	FALSE	1.55	0.06
2026-02-20	310	22.57	CALL	146	4369	48.75	FALSE	1.07	0.05
2026-02-20	320	19	CALL	26	3373	48.8	FALSE	0.95	0.05
2026-02-20	330	16.55	CALL	24	947	48.42	FALSE	1	0.06
2026-02-20	340	14	CALL	3	1211	48.36	FALSE	0.43	0.03
2026-02-20	350	11.71	CALL	31	682	48.57	FALSE	0.31	0.03
2026-02-20	360	9.48	CALL	21	589	48.25	FALSE	-0.17	-0.02
2026-02-20	370	8.48	CALL	12	389	48.72	FALSE	0.45	0.06
2026-02-20	380	7.1	CALL	22	1646	48.57	FALSE	0.15	0.02
2026-02-20	390	6.09	CALL	2	470	48.84	FALSE	0.59	0.11
2026-02-20	400	5.2	CALL	126	850	49.03	FALSE	0.2	0.04
2026-02-20	410	4.45	CALL	19	570	49.25	FALSE	0.35	0.09
2026-02-20	420	3.75	CALL	2	374	49.27	FALSE	0.32	0.09
2026-02-20	430	3.24	CALL	3	475	49.59	FALSE	3.24	0
2026-02-20	440	2.92	CALL	2	493	50.37	FALSE	0.14	0.05
2026-02-20	450	2.49	CALL	25	565	50.49	FALSE	0.16	0.07
2026-02-20	460	2.12	CALL	12	165	50.58	FALSE	0.15	0.08
2026-02-20	470	1.82	CALL	75	103	50.76	FALSE	1.82	0
2026-02-20	480	1.67	CALL	22	119	51.56	FALSE	0.12	0.08
2026-02-20	490	1.25	CALL	0	88	51.56	FALSE	0	0
2026-02-20	500	1.24	CALL	12	782	51.87	FALSE	0.06	0.05
2026-02-20	510	1.06	CALL	33	720	51.95	FALSE	-0.07	-0.06
2026-02-20	120	0.34	PUT	2	165	69.23	FALSE	0.34	0
2026-02-20	125	0.38	PUT	0	80	66.49	FALSE	0	0
2026-02-20	130	0.39	PUT	1	83	64.56	FALSE	0.39	0
2026-02-20	135	0.51	PUT	0	39	63.03	FALSE	0	0
2026-02-20	140	0.75	PUT	0	48	62.55	FALSE	0	0
2026-02-20	145	0.9	PUT	0	143	60.96	FALSE	0	0
2026-02-20	150	0.89	PUT	1	83	61.41	FALSE	0.89	0
2026-02-20	155	1.14	PUT	0	66	59.39	FALSE	0	0
2026-02-20	160	1.13	PUT	5	95	58.47	FALSE	1.13	0
2026-02-20	165	1.31	PUT	2	166	57.39	FALSE	1.31	0
2026-02-20	170	1.87	PUT	0	338	56.22	FALSE	0	0
2026-02-20	175	1.99	PUT	0	77	55.33	FALSE	0	0
2026-02-20	180	2.33	PUT	0	953	54.31	FALSE	0	0
2026-02-20	185	2.76	PUT	0	503	54.03	FALSE	0	0
2026-02-20	190	2.86	PUT	1	3226	53.44	FALSE	-0.29	-0.09
2026-02-20	195	3.6	PUT	0	867	52.8	FALSE	0	0
2026-02-20	200	4.24	PUT	0	960	52.16	FALSE	0	0
2026-02-20	210	5.2	PUT	25	1389	51.26	FALSE	-0.37	-0.07
2026-02-20	220	6.6	PUT	80	1029	49.62	FALSE	-0.8	-0.11
2026-02-20	230	8.7	PUT	27	1512	49.99	FALSE	-0.87	-0.09
2026-02-20	240	11.25	PUT	16	1041	49.45	FALSE	-1.45	-0.11
2026-02-20	250	14.57	PUT	19	993	48.96	FALSE	-1.29	-0.08
2026-02-20	260	18.6	PUT	18	3011	48.67	FALSE	-0.4	-0.02
2026-02-20	270	22.31	PUT	82	978	48.3	FALSE	-1.74	-0.07
2026-02-20	280	26.5	PUT	24	899	47.91	FALSE	-2.25	-0.08
2026-02-20	290	31.7	PUT	21	332	47.77	TRUE	-2.97	-0.09
2026-02-20	300	38.75	PUT	8	630	47.63	TRUE	-2	-0.05
2026-02-20	310	47.25	PUT	0	340	47.5	TRUE	0	0
2026-02-20	320	60.49	PUT	0	249	47.25	TRUE	0	0
2026-02-20	330	63.81	PUT	0	90	46.88	TRUE	0	0
2026-02-20	340	75	PUT	0	190	46.47	TRUE	0	0
2026-02-20	350	84.2	PUT	0	28	46.76	TRUE	0	0
2026-02-20	360	68.75	PUT	0	55	46.58	TRUE	0	0
2026-02-20	370	86.3	PUT	0	7	46.38	TRUE	0	0
2026-02-20	380	93.35	PUT	0	56	46.41	TRUE	0	0
2026-02-20	390	90.52	PUT	0	18	46.33	TRUE	0	0
2026-02-20	400	127.9	PUT	0	17	46.45	TRUE	0	0
2026-02-20	410	120.75	PUT	0	35	46.32	TRUE	0	0
2026-02-20	420	140.1	PUT	0	19	46.19	TRUE	0	0
2026-02-20	430	113.45	PUT	0	26	0	TRUE	0	0
2026-02-20	440	157.85	PUT	0	0	45.15	TRUE	0	0
2026-02-20	450	164.1	PUT	0	8	47.8	TRUE	0	0
2026-02-20	460	165.2	PUT	0	0	50.03	TRUE	0	0
2026-02-20	470	171.65	PUT	0	0	50.37	TRUE	0	0
2026-02-20	480	192.4	PUT	0	0	0	TRUE	0	0
2026-02-20	490	203.65	PUT	0	0	0	TRUE	0	0
2026-02-20	500	197.3	PUT	0	0	0	TRUE	0	0
2026-02-20	510	196.7	PUT	0	0	0	TRUE	0	0
2026-03-20	60	226.02	CALL	4	59	151.51	TRUE	4.52	0.02
2026-03-20	65	222.1	CALL	30	6	123.72	TRUE	222.1	0
2026-03-20	70	217.27	CALL	20	3	114.14	TRUE	217.27	0
2026-03-20	75	212.22	CALL	10	20	112.53	TRUE	212.22	0
2026-03-20	80	207.34	CALL	2	30	104.48	TRUE	207.34	0
2026-03-20	85	202.45	CALL	10	6	102.3	TRUE	202.45	0
2026-03-20	90	247.05	CALL	0	54	98.17	TRUE	0	0
2026-03-20	95	186.3	CALL	0	12	94.25	TRUE	0	0
2026-03-20	100	181.55	CALL	0	204	92.77	TRUE	0	0
2026-03-20	105	180.2	CALL	0	85	88.19	TRUE	0	0
2026-03-20	110	175.36	CALL	0	34	86.4	TRUE	0	0
2026-03-20	115	180.7	CALL	0	109	82.19	TRUE	0	0
2026-03-20	120	178.8	CALL	0	89	79.71	TRUE	0	0
2026-03-20	125	166.43	CALL	0	159	78.63	TRUE	0	0
2026-03-20	130	163.97	CALL	0	314	76.75	TRUE	0	0
2026-03-20	135	159.18	CALL	0	379	75.02	TRUE	0	0
2026-03-20	140	141.8	CALL	0	263	71.46	TRUE	0	0
2026-03-20	145	154.95	CALL	0	365	71.4	TRUE	0	0
2026-03-20	150	132.5	CALL	0	653	68.78	TRUE	0	0
2026-03-20	155	130.6	CALL	0	144	68.86	TRUE	0	0
2026-03-20	160	127.65	CALL	3	9544	62.9	TRUE	127.65	0
2026-03-20	165	129.38	CALL	0	486	64.76	TRUE	0	0
2026-03-20	170	114.17	CALL	0	495	63.43	TRUE	0	0
2026-03-20	175	112.55	CALL	0	354	63.02	TRUE	0	0
2026-03-20	180	108.15	CALL	0	508	60.24	TRUE	0	0
2026-03-20	185	107.5	CALL	4	263	59.85	TRUE	7.5	0.08
2026-03-20	190	98.8	CALL	0	484	59.81	TRUE	0	0
2026-03-20	195	97.05	CALL	0	369	58.99	TRUE	0	0
2026-03-20	200	90.47	CALL	0	2526	57.68	TRUE	0	0
2026-03-20	210	81.45	CALL	0	354	57.1	TRUE	0	0
2026-03-20	220	73.5	CALL	0	753	55.71	TRUE	0	0
2026-03-20	230	68.36	CALL	0	779	55.15	TRUE	0	0
2026-03-20	240	64.8	CALL	15	480	53.76	TRUE	3.7	0.06
2026-03-20	250	56.71	CALL	62	1151	53.64	TRUE	2.1	0.04
2026-03-20	260	52.2	CALL	143	1001	52.84	TRUE	3.37	0.07
2026-03-20	270	45.57	CALL	55	897	53.14	TRUE	0.27	0.01
2026-03-20	280	40.53	CALL	173	906	52.74	TRUE	1.01	0.03
2026-03-20	290	35.87	CALL	21	1265	52.31	FALSE	0.92	0.03
2026-03-20	300	32.2	CALL	123	4551	51.8	FALSE	1.4	0.05
2026-03-20	310	28.6	CALL	14	742	51.42	FALSE	1.54	0.06
2026-03-20	320	24.82	CALL	112	798	51.9	FALSE	1.27	0.05
2026-03-20	330	21.68	CALL	31	1951	51.54	FALSE	0.15	0.01
2026-03-20	340	19.11	CALL	8	630	51.55	FALSE	0.21	0.01
2026-03-20	350	16.68	CALL	25	1041	51.35	FALSE	0.28	0.02
2026-03-20	360	14.32	CALL	18	1012	50.83	FALSE	0.32	0.02
2026-03-20	370	12.61	CALL	11	692	50.97	FALSE	-0.34	-0.03
2026-03-20	380	11.4	CALL	21	1041	51.65	FALSE	0.65	0.06
2026-03-20	390	9.99	CALL	5	1010	51.66	FALSE	0.19	0.02
2026-03-20	400	8.5	CALL	147	1470	51.18	FALSE	0.4	0.05
2026-03-20	410	7.39	CALL	59	265	51.12	FALSE	-0.16	-0.02
2026-03-20	420	6.65	CALL	5	1677	51.61	FALSE	0.1	0.02
2026-03-20	430	4.7	CALL	0	226	51.55	FALSE	0	0
2026-03-20	440	4.85	CALL	0	678	51.65	FALSE	0	0
2026-03-20	450	4.52	CALL	42	403	51.93	FALSE	0.5	0.12
2026-03-20	460	4.06	CALL	6	213	52.3	FALSE	0.11	0.03
2026-03-20	470	3.63	CALL	9	135	52.58	FALSE	3.63	0
2026-03-20	480	3.3	CALL	0	182	52.39	FALSE	0	0
2026-03-20	490	2.8	CALL	2	66	52.69	FALSE	0.05	0.02
2026-03-20	500	2.53	CALL	20	1699	53.04	FALSE	0	0
2026-03-20	510	2.27	CALL	251	1388	53.3	FALSE	0.08	0.04
2026-03-20	60	0.05	PUT	7	31	87.79	FALSE	0.05	0
2026-03-20	65	0.16	PUT	0	55	99.47	FALSE	0	0
2026-03-20	70	0.26	PUT	0	11	93.13	FALSE	0	0
2026-03-20	75	0.4	PUT	0	100	94.17	FALSE	0	0
2026-03-20	80	0.27	PUT	0	67	93.26	FALSE	0	0
2026-03-20	85	0.23	PUT	0	148	83.6	FALSE	0	0
2026-03-20	90	0.22	PUT	0	394	80.89	FALSE	0	0
2026-03-20	95	0.25	PUT	0	261	78.55	FALSE	0	0
2026-03-20	100	0.3	PUT	0	582	75.53	FALSE	0	0
2026-03-20	105	0.54	PUT	0	397	70.69	FALSE	0	0
2026-03-20	110	0.44	PUT	0	2262	68.85	FALSE	0	0
2026-03-20	115	0.49	PUT	0	581	67.52	FALSE	0	0
2026-03-20	120	0.69	PUT	0	2823	65.34	FALSE	0	0
2026-03-20	125	0.78	PUT	0	686	65.85	FALSE	0	0
2026-03-20	130	1.01	PUT	0	1430	63.91	FALSE	0	0
2026-03-20	135	1.1	PUT	0	1236	62.6	FALSE	0	0
2026-03-20	140	1.21	PUT	0	1383	61.96	FALSE	0	0
2026-03-20	145	1.13	PUT	0	354	60.77	FALSE	0	0
2026-03-20	150	1.34	PUT	28	2749	59.71	FALSE	1.34	0
2026-03-20	155	1.65	PUT	2	577	59.49	FALSE	-0.14	-0.08
2026-03-20	160	2.12	PUT	0	5651	58.19	FALSE	0	0
2026-03-20	165	2.25	PUT	1	808	58.04	FALSE	-0.19	-0.08
2026-03-20	170	2.47	PUT	1	2206	56.61	FALSE	-0.42	-0.15
2026-03-20	175	2.88	PUT	1	303	56.04	FALSE	-0.37	-0.11
2026-03-20	180	3.8	PUT	0	793	55.74	FALSE	0	0
2026-03-20	185	3.92	PUT	2	271	55.18	FALSE	-0.38	-0.09
2026-03-20	190	4.48	PUT	3	1899	54.57	FALSE	-0.5	-0.1
2026-03-20	195	5.15	PUT	5	2363	54.13	FALSE	-0.55	-0.1
2026-03-20	200	5.87	PUT	4	2763	53.64	FALSE	-0.58	-0.09
2026-03-20	210	7.62	PUT	3	1905	52.91	FALSE	-0.63	-0.08
2026-03-20	220	9.7	PUT	208	2149	52.17	FALSE	-1	-0.09
2026-03-20	230	12.4	PUT	8	5247	51.94	FALSE	-0.56	-0.04
2026-03-20	240	15.35	PUT	5	3123	51.39	FALSE	-0.9	-0.06
2026-03-20	250	19.02	PUT	49	3175	51.33	FALSE	-0.61	-0.03
2026-03-20	260	22.7	PUT	219	2268	50.56	FALSE	-1.7	-0.07
2026-03-20	270	26.95	PUT	10	2169	50.01	FALSE	-1.82	-0.06
2026-03-20	280	32.43	PUT	316	1382	50.61	FALSE	-1.18	-0.04
2026-03-20	290	37	PUT	4	991	50.07	TRUE	-2.2	-0.06
2026-03-20	300	42.55	PUT	10	977	49.93	TRUE	-2.5	-0.06
2026-03-20	310	48.55	PUT	2	453	49.43	TRUE	-1.7	-0.03
2026-03-20	320	55.2	PUT	2	204	48.03	TRUE	-3.65	-0.06
2026-03-20	330	69.65	PUT	0	130	49.06	TRUE	0	0
2026-03-20	340	67.6	PUT	0	291	48.77	TRUE	0	0
2026-03-20	350	78.34	PUT	1	195	49.27	TRUE	78.34	0
2026-03-20	360	90.61	PUT	0	41	48.69	TRUE	0	0
2026-03-20	370	99.15	PUT	0	59	49.14	TRUE	0	0
2026-03-20	380	99.35	PUT	0	8	48.8	TRUE	0	0
2026-03-20	390	120.55	PUT	0	1	48.14	TRUE	0	0
2026-03-20	400	101	PUT	0	9	48.1	TRUE	0	0
2026-03-20	410	118.7	PUT	0	21	47.84	TRUE	0	0
2026-03-20	420	125.9	PUT	0	12	47.47	TRUE	0	0
2026-03-20	430	153.55	PUT	0	5	47.45	TRUE	0	0
2026-03-20	440	154.65	PUT	0	38	47.14	TRUE	0	0
2026-03-20	450	164.3	PUT	0	20	46.85	TRUE	0	0
2026-03-20	460	156.25	PUT	0	34	47.96	TRUE	0	0
2026-03-20	470	166.05	PUT	0	5	0	TRUE	0	0
2026-03-20	480	178.05	PUT	0	0	50.64	TRUE	0	0
2026-03-20	490	198.85	PUT	0	0	0	TRUE	0	0
2026-03-20	500	204.25	PUT	0	0	0	TRUE	0	0
2026-03-20	510	226.95	PUT	0	0	0	TRUE	0	0
2026-04-17	120	166.5	CALL	3	3	76.19	TRUE	166.5	0
2026-04-17	125	171.4	CALL	0	1	73.84	TRUE	0	0
2026-04-17	130	183.5	CALL	0	2	71.53	TRUE	0	0
2026-04-17	135	201.25	CALL	0	4	69.93	TRUE	0	0
2026-04-17	140	196.45	CALL	0	11	68.28	TRUE	0	0
2026-04-17	145	185.55	CALL	0	6	66.87	TRUE	0	0
2026-04-17	150	137.5	CALL	0	6	66.16	TRUE	0	0
2026-04-17	155	135.33	CALL	1	3	65.15	TRUE	135.33	0
2026-04-17	160	159.31	CALL	0	4	64.66	TRUE	0	0
2026-04-17	165	135.35	CALL	0	4	61.79	TRUE	0	0
2026-04-17	170	113.15	CALL	0	10	60.36	TRUE	0	0
2026-04-17	175	108.55	CALL	0	3	59.5	TRUE	0	0
2026-04-17	180	102.4	CALL	0	35	59.24	TRUE	0	0
2026-04-17	185	131	CALL	0	5	57.87	TRUE	0	0
2026-04-17	190	103.45	CALL	1	3	59.28	TRUE	4.35	0.04
2026-04-17	195	95.95	CALL	0	15	56.95	TRUE	0	0
2026-04-17	200	88.5	CALL	0	68	56.25	TRUE	0	0
2026-04-17	210	86.52	CALL	2	44	54.73	TRUE	8.44	0.11
2026-04-17	220	77	CALL	0	89	54.33	TRUE	0	0
2026-04-17	230	72.75	CALL	5	418	54.64	TRUE	1.25	0.02
2026-04-17	240	66	CALL	3	134	53.82	TRUE	2.75	0.04
2026-04-17	250	60.5	CALL	1	155	52.6	TRUE	60.5	0
2026-04-17	260	54.6	CALL	1	169	51.81	TRUE	1.6	0.03
2026-04-17	270	47.75	CALL	23	112	51.24	TRUE	0.6	0.01
2026-04-17	280	44	CALL	19	984	51.19	TRUE	2.5	0.06
2026-04-17	290	39.05	CALL	8	679	51.68	FALSE	1.46	0.04
2026-04-17	300	34.44	CALL	106	3183	50.82	FALSE	1.29	0.04
2026-04-17	310	32.2	CALL	21	307	50.38	FALSE	2.16	0.07
2026-04-17	320	28	CALL	4	338	51.37	FALSE	1.25	0.05
2026-04-17	330	24.5	CALL	3	300	50.66	FALSE	0.81	0.03
2026-04-17	340	20.9	CALL	0	176	50.07	FALSE	0	0
2026-04-17	350	19.4	CALL	21	509	50.6	FALSE	0.4	0.02
2026-04-17	360	17.44	CALL	3	343	49.73	FALSE	0.99	0.06
2026-04-17	370	15.1	CALL	0	511	49.7	FALSE	0	0
2026-04-17	380	11.65	CALL	0	233	49.61	FALSE	0	0
2026-04-17	390	12.06	CALL	4	656	49.75	FALSE	0.66	0.06
2026-04-17	400	10.7	CALL	114	611	50.61	FALSE	0.65	0.06
2026-04-17	410	8.27	CALL	0	188	49.82	FALSE	0	0
2026-04-17	420	8.08	CALL	0	906	49.94	FALSE	0	0
2026-04-17	430	7.35	CALL	103	601	50.46	FALSE	0.13	0.02
2026-04-17	440	5.2	CALL	0	229	50.13	FALSE	0	0
2026-04-17	450	4.65	CALL	0	132	50.95	FALSE	0	0
2026-04-17	460	4.98	CALL	0	190	50.97	FALSE	0	0
2026-04-17	470	4.58	CALL	0	205	50.51	FALSE	0	0
2026-04-17	480	4.05	CALL	0	16	50.95	FALSE	0	0
2026-04-17	490	3.67	CALL	1	584	51.02	FALSE	3.67	0
2026-04-17	500	3.35	CALL	2	432	51.37	FALSE	0	0
2026-04-17	510	3.06	CALL	30	3208	51.7	FALSE	-0.04	-0.01
2026-04-17	120	0.64	PUT	48	114	62.89	FALSE	0.64	0
2026-04-17	125	0.91	PUT	0	41	62.01	FALSE	0	0
2026-04-17	130	1	PUT	0	33	60.46	FALSE	0	0
2026-04-17	135	1.16	PUT	0	61	60.26	FALSE	0	0
2026-04-17	140	1.18	PUT	0	35	59.49	FALSE	0	0
2026-04-17	145	1.8	PUT	0	22	58.14	FALSE	0	0
2026-04-17	150	2.18	PUT	0	10	58.18	FALSE	0	0
2026-04-17	155	2.4	PUT	1	9	57.71	FALSE	2.4	0
2026-04-17	160	2.26	PUT	1	42	55.91	FALSE	-0.5	-0.18
2026-04-17	165	2.42	PUT	0	43	55.93	FALSE	0	0
2026-04-17	170	3.5	PUT	0	24	55.43	FALSE	0	0
2026-04-17	175	4.3	PUT	0	528	54.85	FALSE	0	0
2026-04-17	180	5.16	PUT	0	58	54.36	FALSE	0	0
2026-04-17	185	4.71	PUT	38	153	53.48	FALSE	-0.54	-0.1
2026-04-17	190	5.47	PUT	2	123	53.31	FALSE	-0.39	-0.07
2026-04-17	195	6.15	PUT	8	377	52.7	FALSE	-0.61	-0.09
2026-04-17	200	6.95	PUT	2	1417	52.25	FALSE	-0.75	-0.1
2026-04-17	210	11.15	PUT	0	533	52.38	FALSE	0	0
2026-04-17	220	11.25	PUT	8	1617	51.18	FALSE	-0.72	-0.06
2026-04-17	230	14.75	PUT	0	737	51.15	FALSE	0	0
2026-04-17	240	17.1	PUT	12	1958	50.25	FALSE	-1.2	-0.07
2026-04-17	250	21.76	PUT	0	1642	50.4	FALSE	0	0
2026-04-17	260	24.9	PUT	200	1118	49.82	FALSE	-0.95	-0.04
2026-04-17	270	29.25	PUT	402	722	49.34	FALSE	-1.75	-0.06
2026-04-17	280	34.07	PUT	27	846	48.94	FALSE	-1.13	-0.03
2026-04-17	290	38.9	PUT	13	774	48.03	TRUE	-1.65	-0.04
2026-04-17	300	44.85	PUT	72	232	48.05	TRUE	-2.5	-0.05
2026-04-17	310	53.48	PUT	0	164	48.71	TRUE	0	0
2026-04-17	320	64.1	PUT	0	163	48.54	TRUE	0	0
2026-04-17	330	71.3	PUT	0	140	48.21	TRUE	0	0
2026-04-17	340	71.15	PUT	0	13	48.23	TRUE	0	0
2026-04-17	350	72.1	PUT	0	20	48.11	TRUE	0	0
2026-04-17	360	74.9	PUT	0	10	48.22	TRUE	0	0
2026-04-17	370	90.55	PUT	0	17	48.08	TRUE	0	0
2026-04-17	380	85.95	PUT	0	53	48.13	TRUE	0	0
2026-04-17	390	99.85	PUT	0	9	48.43	TRUE	0	0
2026-04-17	400	0	PUT	0	0	47.48	TRUE	0	0
2026-04-17	410	0	PUT	0	0	47.99	TRUE	0	0
2026-04-17	420	138.92	PUT	1	0	45.98	TRUE	138.92	0
2026-04-17	430	148.1	PUT	1	2	45.46	TRUE	148.1	0
2026-04-17	440	142.8	PUT	0	28	46.73	TRUE	0	0
2026-04-17	450	151.8	PUT	0	9	47.65	TRUE	0	0
2026-04-17	460	179.6	PUT	0	3	47.84	TRUE	0	0
2026-04-17	470	193.65	PUT	0	8	46.75	TRUE	0	0
2026-04-17	480	197.7	PUT	0	0	46.11	TRUE	0	0
2026-04-17	490	187.95	PUT	0	0	47.92	TRUE	0	0
2026-04-17	500	221.05	PUT	0	0	0	TRUE	0	0
2026-04-17	510	231.95	PUT	0	0	0	TRUE	0	0
2026-05-15	120	210.65	CALL	0	16	71.85	TRUE	0	0
2026-05-15	125	219.9	CALL	0	9	70.05	TRUE	0	0
2026-05-15	130	190.25	CALL	0	19	68.39	TRUE	0	0
2026-05-15	135	170.45	CALL	0	12	67.13	TRUE	0	0
2026-05-15	140	196.7	CALL	0	12	65.26	TRUE	0	0
2026-05-15	145	165	CALL	0	18	64.01	TRUE	0	0
2026-05-15	150	161.67	CALL	0	6	62.8	TRUE	0	0
2026-05-15	155	152.98	CALL	0	29	61.41	TRUE	0	0
2026-05-15	160	185.7	CALL	0	41	60.75	TRUE	0	0
2026-05-15	165	154.55	CALL	0	16	60.2	TRUE	0	0
2026-05-15	170	144.95	CALL	0	31	59.5	TRUE	0	0
2026-05-15	175	158.55	CALL	0	20	58.28	TRUE	0	0
2026-05-15	180	130.75	CALL	0	30	57.35	TRUE	0	0
2026-05-15	185	116.6	CALL	0	14	56.87	TRUE	0	0
2026-05-15	190	100.14	CALL	0	30	56.23	TRUE	0	0
2026-05-15	195	113.2	CALL	0	30	56.05	TRUE	0	0
2026-05-15	200	85	CALL	0	20	54.65	TRUE	0	0
2026-05-15	210	89.19	CALL	15	115	55.68	TRUE	89.19	0
2026-05-15	220	75.85	CALL	0	121	53.39	TRUE	0	0
2026-05-15	230	75.59	CALL	10	87	52.27	TRUE	75.59	0
2026-05-15	240	66.7	CALL	0	124	52.56	TRUE	0	0
2026-05-15	250	58.95	CALL	0	38	51.72	TRUE	0	0
2026-05-15	260	53.4	CALL	0	204	51.3	TRUE	0	0
2026-05-15	270	52	CALL	11	173	50.96	TRUE	3.05	0.06
2026-05-15	280	45.65	CALL	0	130	51.07	TRUE	0	0
2026-05-15	290	41.7	CALL	21	263	50.98	FALSE	1.6	0.04
2026-05-15	300	37.3	CALL	18	391	50.41	FALSE	1.1	0.03
2026-05-15	310	33.35	CALL	0	258	50.02	FALSE	0	0
2026-05-15	320	30.8	CALL	192	350	49.65	FALSE	1.27	0.04
2026-05-15	330	27	CALL	1	320	49.9	FALSE	0.15	0.01
2026-05-15	340	23.91	CALL	2	181	49.8	FALSE	-0.09	-0
2026-05-15	350	21.9	CALL	4	662	50	FALSE	1.25	0.06
2026-05-15	360	19.83	CALL	2	313	49.29	FALSE	1.13	0.06
2026-05-15	370	17.65	CALL	2	74	50	FALSE	1.45	0.09
2026-05-15	380	15.95	CALL	10	470	50.16	FALSE	1.11	0.07
2026-05-15	390	13.95	CALL	0	234	49.21	FALSE	0	0
2026-05-15	400	12.65	CALL	15	283	49.9	FALSE	0.65	0.05
2026-05-15	410	10.9	CALL	1	127	49.21	FALSE	-0.1	-0.01
2026-05-15	420	10.04	CALL	2	311	49.74	FALSE	1.35	0.16
2026-05-15	430	9.05	CALL	54	364	49.86	FALSE	9.05	0
2026-05-15	440	6.55	CALL	0	55	49.31	FALSE	0	0
2026-05-15	450	7.5	CALL	1	114	50.39	FALSE	7.5	0
2026-05-15	460	6.68	CALL	0	62	49.45	FALSE	0	0
2026-05-15	470	6.02	CALL	0	75	50.01	FALSE	0	0
2026-05-15	480	5.23	CALL	0	18	50.12	FALSE	0	0
2026-05-15	490	4.61	CALL	0	50	50.39	FALSE	0	0
2026-05-15	500	4.19	CALL	5	71	50.03	FALSE	4.19	0
2026-05-15	510	4	CALL	6	245	50.77	FALSE	0.23	0.06
2026-05-15	120	0.9	PUT	0	195	61.02	FALSE	0	0
2026-05-15	125	0.92	PUT	1	296	59.38	FALSE	0.92	0
2026-05-15	130	1.34	PUT	0	20	58.85	FALSE	0	0
2026-05-15	135	1.71	PUT	0	59	58.08	FALSE	0	0
2026-05-15	140	1.87	PUT	0	30	57.35	FALSE	0	0
2026-05-15	145	2.15	PUT	0	24	57.27	FALSE	0	0
2026-05-15	150	2.45	PUT	0	73	55.99	FALSE	0	0
2026-05-15	155	2.75	PUT	0	36	55.4	FALSE	0	0
2026-05-15	160	3.25	PUT	0	127	55.11	FALSE	0	0
2026-05-15	165	3.9	PUT	0	495	54.48	FALSE	0	0
2026-05-15	170	4.7	PUT	0	1093	54.18	FALSE	0	0
2026-05-15	175	4.65	PUT	0	159	53.92	FALSE	0	0
2026-05-15	180	5.35	PUT	0	162	53.15	FALSE	0	0
2026-05-15	185	6.3	PUT	0	333	52.7	FALSE	0	0
2026-05-15	190	7.15	PUT	0	272	52.15	FALSE	0	0
2026-05-15	195	8.09	PUT	0	66	52.01	FALSE	0	0
2026-05-15	200	8.25	PUT	5	652	51.67	FALSE	-0.65	-0.07
2026-05-15	210	10.81	PUT	0	193	51.4	FALSE	0	0
2026-05-15	220	13.45	PUT	0	1367	50.87	FALSE	0	0
2026-05-15	230	17.45	PUT	0	685	50.38	FALSE	0	0
2026-05-15	240	18.6	PUT	1	1132	49.98	FALSE	-1.6	-0.08
2026-05-15	250	22.92	PUT	1	529	49.62	FALSE	-0.62	-0.03
2026-05-15	260	28.3	PUT	0	458	49.43	FALSE	0	0
2026-05-15	270	31.09	PUT	7	158	48.35	FALSE	-1.11	-0.03
2026-05-15	280	40.18	PUT	0	1733	48.84	FALSE	0	0
2026-05-15	290	42	PUT	101	186	48.58	TRUE	-1.85	-0.04
2026-05-15	300	48.7	PUT	0	1017	48.41	TRUE	0	0
2026-05-15	310	53.5	PUT	0	102	48.08	TRUE	0	0
2026-05-15	320	59.46	PUT	1	83	46.87	TRUE	59.46	0
2026-05-15	330	57.65	PUT	0	16	48	TRUE	0	0
2026-05-15	340	78.05	PUT	0	40	47.56	TRUE	0	0
2026-05-15	350	87.6	PUT	0	30	47.76	TRUE	0	0
2026-05-15	360	75.2	PUT	0	30	47.28	TRUE	0	0
2026-05-15	370	83.66	PUT	0	3	47.69	TRUE	0	0
2026-05-15	380	92.7	PUT	0	3	47.29	TRUE	0	0
2026-05-15	390	94.65	PUT	0	3	47.08	TRUE	0	0
2026-05-15	400	97.8	PUT	0	3	47.47	TRUE	0	0
2026-05-15	410	118.55	PUT	0	7	46.77	TRUE	0	0
2026-05-15	420	125.9	PUT	0	11	46.96	TRUE	0	0
2026-05-15	430	134.65	PUT	0	21	46.87	TRUE	0	0
2026-05-15	440	143.2	PUT	0	11	46.71	TRUE	0	0
2026-05-15	450	175.5	PUT	0	22	46.6	TRUE	0	0
2026-05-15	460	173.2	PUT	0	14	46.09	TRUE	0	0
2026-05-15	470	0	PUT	0	0	45.95	TRUE	0	0
2026-05-15	480	164.25	PUT	0	1	44.85	TRUE	0	0
2026-05-15	490	201	PUT	0	0	45.39	TRUE	0	0
2026-05-15	500	222.95	PUT	0	0	48.55	TRUE	0	0
2026-05-15	510	210.95	PUT	0	0	0	TRUE	0	0
2026-06-18	60	227.05	CALL	2	13	104.06	TRUE	227.05	0
2026-06-18	65	278.45	CALL	0	1	100.41	TRUE	0	0
2026-06-18	70	257.2	CALL	0	25	97.83	TRUE	0	0
2026-06-18	75	0	CALL	0	0	94.4	TRUE	0	0
2026-06-18	80	206.5	CALL	0	14	89.26	TRUE	0	0
2026-06-18	85	212.45	CALL	0	6	85.99	TRUE	0	0
2026-06-18	90	244.85	CALL	0	28	84.71	TRUE	0	0
2026-06-18	95	233.8	CALL	0	8	82.02	TRUE	0	0
2026-06-18	100	207.55	CALL	0	155	79.41	TRUE	0	0
2026-06-18	105	230.7	CALL	0	35	77.06	TRUE	0	0
2026-06-18	110	184.05	CALL	0	18	74.93	TRUE	0	0
2026-06-18	115	228.8	CALL	0	33	72.02	TRUE	0	0
2026-06-18	120	161.35	CALL	0	91	70.3	TRUE	0	0
2026-06-18	125	164.17	CALL	2	553	75.18	TRUE	164.17	0
2026-06-18	130	174.76	CALL	0	190	68.57	TRUE	0	0
2026-06-18	135	176.5	CALL	0	260	66.02	TRUE	0	0
2026-06-18	140	165	CALL	0	249	64.97	TRUE	0	0
2026-06-18	145	145.45	CALL	0	186	63.53	TRUE	0	0
2026-06-18	150	165.32	CALL	0	263	63.71	TRUE	0	0
2026-06-18	155	153.89	CALL	0	299	62.03	TRUE	0	0
2026-06-18	160	125.39	CALL	0	371	61.15	TRUE	0	0
2026-06-18	165	128.75	CALL	1	10983	60.09	TRUE	128.75	0
2026-06-18	170	118	CALL	0	395	59.79	TRUE	0	0
2026-06-18	175	112.67	CALL	0	210	58.76	TRUE	0	0
2026-06-18	180	109.9	CALL	0	953	58.37	TRUE	0	0
2026-06-18	185	108	CALL	0	276	57.4	TRUE	0	0
2026-06-18	190	102.5	CALL	0	210	56.51	TRUE	0	0
2026-06-18	195	96.35	CALL	0	406	56.56	TRUE	0	0
2026-06-18	200	95.45	CALL	0	672	55.81	TRUE	0	0
2026-06-18	210	88.85	CALL	0	506	54.97	TRUE	0	0
2026-06-18	220	75	CALL	0	451	54.22	TRUE	0	0
2026-06-18	230	78.35	CALL	10	646	54.38	TRUE	78.35	0
2026-06-18	240	73.06	CALL	3	456	52.9	TRUE	2.06	0.03
2026-06-18	250	65.76	CALL	31	1361	52.79	TRUE	2.51	0.04
2026-06-18	260	59.8	CALL	0	1740	52.54	TRUE	0	0
2026-06-18	270	56.15	CALL	9	489	52.04	TRUE	1.5	0.03
2026-06-18	280	49.7	CALL	20	1290	51.07	TRUE	1.1	0.02
2026-06-18	290	46.11	CALL	17	931	51.78	FALSE	2.01	0.05
2026-06-18	300	41.95	CALL	51	2661	51.47	FALSE	1	0.02
2026-06-18	310	38.7	CALL	5	882	51.85	FALSE	0.9	0.02
2026-06-18	320	35.3	CALL	116	535	51.75	FALSE	35.3	0
2026-06-18	330	31.78	CALL	2593	1065	51.23	FALSE	1.78	0.06
2026-06-18	340	28.25	CALL	0	453	50.62	FALSE	0	0
2026-06-18	350	26.3	CALL	32	891	51.08	FALSE	1.04	0.04
2026-06-18	360	23.95	CALL	58	918	51.08	FALSE	1.45	0.06
2026-06-18	370	21.65	CALL	3	1672	50.89	FALSE	0.6	0.03
2026-06-18	380	19.65	CALL	1	1297	50.83	FALSE	1.21	0.07
2026-06-18	390	17.78	CALL	12	203	50.72	FALSE	0.99	0.06
2026-06-18	400	15.95	CALL	30	1885	50.44	FALSE	0.74	0.05
2026-06-18	410	14.65	CALL	148	596	50.67	FALSE	1.95	0.15
2026-06-18	420	13.25	CALL	1	371	50.59	FALSE	0.6	0.05
2026-06-18	430	12.3	CALL	1	184	50.99	FALSE	12.3	0
2026-06-18	440	11.2	CALL	36	315	51.02	FALSE	11.2	0
2026-06-18	450	9.22	CALL	0	218	50.15	FALSE	0	0
2026-06-18	460	9.25	CALL	1	97	50.19	FALSE	0.55	0.06
2026-06-18	470	8.25	CALL	10	44	50.73	FALSE	0.25	0.03
2026-06-18	480	7.7	CALL	1	115	51.12	FALSE	0.45	0.06
2026-06-18	490	6.85	CALL	6	35	50.81	FALSE	6.85	0
2026-06-18	500	6.3	CALL	24	905	50.97	FALSE	0.3	0.05
2026-06-18	510	5.81	CALL	38	655	50.8	FALSE	0.31	0.06
2026-06-18	60	0.15	PUT	0	172	74.78	FALSE	0	0
2026-06-18	65	0.16	PUT	0	978	87.7	FALSE	0	0
2026-06-18	70	0.2	PUT	0	555	73.59	FALSE	0	0
2026-06-18	75	0.29	PUT	0	17	75.79	FALSE	0	0
2026-06-18	80	0.41	PUT	0	131	71.39	FALSE	0	0
2026-06-18	85	0.23	PUT	0	43	73	FALSE	0	0
2026-06-18	90	0.46	PUT	0	169	67.05	FALSE	0	0
2026-06-18	95	0.56	PUT	1	167	66.18	FALSE	0.56	0
2026-06-18	100	0.61	PUT	5	300	64.13	FALSE	-0.14	-0.19
2026-06-18	105	1.02	PUT	0	113	63.72	FALSE	0	0
2026-06-18	110	0.87	PUT	0	496	62.05	FALSE	0	0
2026-06-18	115	1	PUT	0	484	61	FALSE	0	0
2026-06-18	120	1.31	PUT	0	462	59.5	FALSE	0	0
2026-06-18	125	1.6	PUT	0	706	59.73	FALSE	0	0
2026-06-18	130	1.65	PUT	0	423	58.25	FALSE	0	0
2026-06-18	135	1.96	PUT	0	701	57.72	FALSE	0	0
2026-06-18	140	2.27	PUT	0	1522	57.19	FALSE	0	0
2026-06-18	145	2.66	PUT	0	802	57.14	FALSE	0	0
2026-06-18	150	3.05	PUT	0	1141	56.06	FALSE	0	0
2026-06-18	155	3.5	PUT	0	1131	55.68	FALSE	0	0
2026-06-18	160	3.8	PUT	1	1269	54.73	FALSE	-0.2	-0.05
2026-06-18	165	4.4	PUT	2	1100	54.46	FALSE	-0.25	-0.05
2026-06-18	170	5.25	PUT	0	2263	54.53	FALSE	0	0
2026-06-18	175	5.95	PUT	0	334	53.67	FALSE	0	0
2026-06-18	180	6.45	PUT	90	1520	53.31	FALSE	-0.3	-0.04
2026-06-18	185	7.6	PUT	0	1203	52.85	FALSE	0	0
2026-06-18	190	8.55	PUT	0	1176	52.54	FALSE	0	0
2026-06-18	195	9.55	PUT	0	621	52.4	FALSE	0	0
2026-06-18	200	10.05	PUT	8	1634	51.75	FALSE	-0.45	-0.04
2026-06-18	210	12.6	PUT	67	1861	51.57	FALSE	-0.35	-0.03
2026-06-18	220	15.25	PUT	2	869	50.97	FALSE	-0.87	-0.05
2026-06-18	230	18.17	PUT	1	1855	50.29	FALSE	-1.08	-0.06
2026-06-18	240	21.95	PUT	3	1976	50.34	FALSE	-1.05	-0.05
2026-06-18	250	25.73	PUT	49	2608	49.88	FALSE	-1.37	-0.05
2026-06-18	260	29.9	PUT	22	936	49.47	FALSE	-1.35	-0.04
2026-06-18	270	34.9	PUT	5	1128	49.61	FALSE	-1.6	-0.04
2026-06-18	280	39.6	PUT	204	1834	48.97	FALSE	-1.9	-0.05
2026-06-18	290	45.47	PUT	19	572	49.28	TRUE	45.47	0
2026-06-18	300	50.78	PUT	4	678	48.57	TRUE	-2.42	-0.05
2026-06-18	310	56.85	PUT	119	643	48.35	TRUE	-3.65	-0.06
2026-06-18	320	62.68	PUT	2	178	48.73	TRUE	-1.92	-0.03
2026-06-18	330	72.2	PUT	0	49	48.61	TRUE	0	0
2026-06-18	340	71.37	PUT	0	129	48.61	TRUE	0	0
2026-06-18	350	88.2	PUT	0	140	48.33	TRUE	0	0
2026-06-18	360	83	PUT	0	54	48.22	TRUE	0	0
2026-06-18	370	105.2	PUT	0	189	48.18	TRUE	0	0
2026-06-18	380	103.41	PUT	0	28	48.12	TRUE	0	0
2026-06-18	390	126.24	PUT	0	22	47.69	TRUE	0	0
2026-06-18	400	134.89	PUT	0	47	47.6	TRUE	0	0
2026-06-18	410	136.05	PUT	0	19	47.64	TRUE	0	0
2026-06-18	420	114.8	PUT	0	10	47.17	TRUE	0	0
2026-06-18	430	136.8	PUT	0	2	47.54	TRUE	0	0
2026-06-18	440	164.95	PUT	0	26	46.98	TRUE	0	0
2026-06-18	450	153.83	PUT	0	6	47.39	TRUE	0	0
2026-06-18	460	174.55	PUT	0	12	47.32	TRUE	0	0
2026-06-18	470	192.9	PUT	0	11	47.18	TRUE	0	0
2026-06-18	480	200.1	PUT	0	8	46.99	TRUE	0	0
2026-06-18	490	206.8	PUT	0	16	47	TRUE	0	0
2026-06-18	500	208.65	PUT	0	67	46.28	TRUE	0	0
2026-06-18	510	225.3	PUT	0	0	47.24	TRUE	0	0
2026-07-17	140	0	CALL	0	0	62.29	TRUE	0	0
2026-07-17	145	0	CALL	0	0	62.02	TRUE	0	0
2026-07-17	150	131.59	CALL	0	1	60.47	TRUE	0	0
2026-07-17	155	0	CALL	0	0	59.94	TRUE	0	0
2026-07-17	160	132.1	CALL	0	2	59.2	TRUE	0	0
2026-07-17	165	147.34	CALL	0	20	58.7	TRUE	0	0
2026-07-17	170	144.63	CALL	0	1	57.81	TRUE	0	0
2026-07-17	175	114.95	CALL	0	2	57.03	TRUE	0	0
2026-07-17	180	138.23	CALL	0	19	56.78	TRUE	0	0
2026-07-17	185	130.55	CALL	0	11	55.86	TRUE	0	0
2026-07-17	190	103.9	CALL	0	15	55.62	TRUE	0	0
2026-07-17	195	111.1	CALL	0	11	54.87	TRUE	0	0
2026-07-17	200	100.65	CALL	1	69	55.28	TRUE	100.65	0
2026-07-17	210	89.55	CALL	0	29	53.71	TRUE	0	0
2026-07-17	220	95.35	CALL	0	34	53.21	TRUE	0	0
2026-07-17	230	75.5	CALL	0	27	52.32	TRUE	0	0
2026-07-17	240	74.5	CALL	6	58	52.31	TRUE	74.5	0
2026-07-17	250	67.95	CALL	1	36	52.13	TRUE	67.95	0
2026-07-17	260	63.15	CALL	5	56	51.31	TRUE	63.15	0
2026-07-17	270	57.7	CALL	3	85	51.74	TRUE	57.7	0
2026-07-17	280	52.75	CALL	6	138	51.22	TRUE	52.75	0
2026-07-17	290	43.5	CALL	0	61	50.95	FALSE	0	0
2026-07-17	300	43.57	CALL	6	274	50.02	FALSE	0.37	0.01
2026-07-17	310	39.21	CALL	0	100	50.43	FALSE	0	0
2026-07-17	320	36.67	CALL	1	87	50.03	FALSE	0.47	0.01
2026-07-17	330	34	CALL	5	138	50.44	FALSE	1.7	0.05
2026-07-17	340	27.85	CALL	0	112	49.6	FALSE	0	0
2026-07-17	350	28.8	CALL	1	127	49.42	FALSE	28.8	0
2026-07-17	360	24.81	CALL	0	132	49.29	FALSE	0	0
2026-07-17	370	23.05	CALL	114	69	49.4	FALSE	23.05	0
2026-07-17	380	21	CALL	163	51	49.34	FALSE	0.95	0.05
2026-07-17	390	19.75	CALL	648	229	50.02	FALSE	19.75	0
2026-07-17	400	17.5	CALL	21	52	49.34	FALSE	0.35	0.02
2026-07-17	410	16.05	CALL	0	13	49.09	FALSE	0	0
2026-07-17	420	14.4	CALL	0	48	49.3	FALSE	0	0
2026-07-17	430	23.05	CALL	0	4	49.71	FALSE	0	0
2026-07-17	440	11.55	CALL	0	40	49.25	FALSE	0	0
2026-07-17	450	10.65	CALL	0	75	49.85	FALSE	0	0
2026-07-17	460	11.75	CALL	0	28	49.67	FALSE	0	0
2026-07-17	470	8.55	CALL	0	21	49.91	FALSE	0	0
2026-07-17	480	8.83	CALL	0	3	49.9	FALSE	0	0
2026-07-17	490	8.09	CALL	0	5	50.25	FALSE	0	0
2026-07-17	500	7.47	CALL	0	37	50.34	FALSE	0	0
2026-07-17	510	6.85	CALL	0	36	50.36	FALSE	0	0
2026-07-17	140	0	PUT	0	0	56.1	FALSE	0	0
2026-07-17	145	3.57	PUT	0	18	55.89	FALSE	0	0
2026-07-17	150	3.56	PUT	0	16	55.62	FALSE	0	0
2026-07-17	155	0	PUT	0	0	54.29	FALSE	0	0
2026-07-17	160	4.63	PUT	0	104	53.94	FALSE	0	0
2026-07-17	165	5	PUT	0	23	54.1	FALSE	0	0
2026-07-17	170	0	PUT	0	0	53.75	FALSE	0	0
2026-07-17	175	7.35	PUT	0	35	52.73	FALSE	0	0
2026-07-17	180	8.75	PUT	0	209	53.02	FALSE	0	0
2026-07-17	185	8.95	PUT	0	114	52.04	FALSE	0	0
2026-07-17	190	10.53	PUT	0	51	51.73	FALSE	0	0
2026-07-17	195	11.73	PUT	0	132	51.96	FALSE	0	0
2026-07-17	200	11.1	PUT	1	738	51	FALSE	-0.69	-0.06
2026-07-17	210	15.9	PUT	0	138	50.88	FALSE	0	0
2026-07-17	220	16.6	PUT	1	332	50.37	FALSE	16.6	0
2026-07-17	230	22.8	PUT	0	327	50.11	FALSE	0	0
2026-07-17	240	23.65	PUT	2	551	49.97	FALSE	23.65	0
2026-07-17	250	29	PUT	0	177	49.72	FALSE	0	0
2026-07-17	260	35.5	PUT	0	82	49.58	FALSE	0	0
2026-07-17	270	35.91	PUT	1	211	48.26	FALSE	-2.12	-0.06
2026-07-17	280	41.01	PUT	1	303	48.08	FALSE	41.01	0
2026-07-17	290	46.5	PUT	10	217	48.91	TRUE	46.5	0
2026-07-17	300	57.21	PUT	0	65	48.63	TRUE	0	0
2026-07-17	310	61	PUT	0	105	48.31	TRUE	0	0
2026-07-17	320	70.3	PUT	0	74	48.07	TRUE	0	0
2026-07-17	330	55.15	PUT	0	3	48.14	TRUE	0	0
2026-07-17	340	0	PUT	0	0	48.17	TRUE	0	0
2026-07-17	350	85.1	PUT	0	181	47.75	TRUE	0	0
2026-07-17	360	96.15	PUT	0	3	47.64	TRUE	0	0
2026-07-17	370	0	PUT	0	0	47.58	TRUE	0	0
2026-07-17	380	116.45	PUT	0	10	47.4	TRUE	0	0
2026-07-17	390	0	PUT	0	0	47.42	TRUE	0	0
2026-07-17	400	122.75	PUT	0	1	47.33	TRUE	0	0
2026-07-17	410	0	PUT	0	0	47.37	TRUE	0	0
2026-07-17	420	0	PUT	0	0	46.88	TRUE	0	0
2026-07-17	430	133.3	PUT	0	3	46.95	TRUE	0	0
2026-07-17	440	135.91	PUT	0	2	46.66	TRUE	0	0
2026-07-17	450	166.5	PUT	0	4	46.9	TRUE	0	0
2026-07-17	460	174.9	PUT	0	2	46.79	TRUE	0	0
2026-07-17	470	0	PUT	0	0	47.05	TRUE	0	0
2026-07-17	480	0	PUT	0	0	47.01	TRUE	0	0
2026-07-17	490	214.05	PUT	0	2	46.94	TRUE	0	0
2026-07-17	500	223.75	PUT	0	5	47.18	TRUE	0	0
2026-07-17	510	194.05	PUT	0	6	46.45	TRUE	0	0
2026-08-21	140	0	CALL	0	0	60.75	TRUE	0	0
2026-08-21	145	0	CALL	0	0	60.34	TRUE	0	0
2026-08-21	150	137.9	CALL	0	2	58.12	TRUE	0	0
2026-08-21	155	0	CALL	0	0	58.06	TRUE	0	0
2026-08-21	160	173.39	CALL	0	18	57.68	TRUE	0	0
2026-08-21	165	0	CALL	0	0	57.11	TRUE	0	0
2026-08-21	170	148.61	CALL	0	16	56.49	TRUE	0	0
2026-08-21	175	120.3	CALL	0	5	55.88	TRUE	0	0
2026-08-21	180	150.67	CALL	0	3	55.18	TRUE	0	0
2026-08-21	185	108.35	CALL	0	3	54.88	TRUE	0	0
2026-08-21	190	111.5	CALL	0	3	54.33	TRUE	0	0
2026-08-21	195	107.97	CALL	0	8	53.94	TRUE	0	0
2026-08-21	200	97	CALL	0	23	53.78	TRUE	0	0
2026-08-21	210	90.84	CALL	0	17	53.05	TRUE	0	0
2026-08-21	220	89.6	CALL	3	24	54.29	TRUE	2.6	0.03
2026-08-21	230	79.45	CALL	0	18	52.23	TRUE	0	0
2026-08-21	240	73.9	CALL	0	18	51.67	TRUE	0	0
2026-08-21	250	68.9	CALL	0	25	51.44	TRUE	0	0
2026-08-21	260	63.4	CALL	0	63	51.26	TRUE	0	0
2026-08-21	270	53.5	CALL	0	21	50.58	TRUE	0	0
2026-08-21	280	55.17	CALL	0	199	50.3	TRUE	0	0
2026-08-21	290	52	CALL	26	50	51.27	FALSE	1.9	0.04
2026-08-21	300	40.15	CALL	0	198	50.26	FALSE	0	0
2026-08-21	310	41.23	CALL	0	80	49.97	FALSE	0	0
2026-08-21	320	40.25	CALL	1	96	50.26	FALSE	40.25	0
2026-08-21	330	36	CALL	0	166	49.51	FALSE	0	0
2026-08-21	340	28.75	CALL	0	90	49.44	FALSE	0	0
2026-08-21	350	31.5	CALL	1	88	50.1	FALSE	0.95	0.03
2026-08-21	360	29.4	CALL	1	66	49.05	FALSE	1.35	0.05
2026-08-21	370	26.3	CALL	1	43	49.59	FALSE	26.3	0
2026-08-21	380	23	CALL	0	27	49.14	FALSE	0	0
2026-08-21	390	22.1	CALL	11	116	49.36	FALSE	22.1	0
2026-08-21	400	17.15	CALL	0	78	48.82	FALSE	0	0
2026-08-21	410	18.21	CALL	0	19	49.11	FALSE	0	0
2026-08-21	420	17.45	CALL	0	46	49.09	FALSE	0	0
2026-08-21	430	15.4	CALL	0	29	49.11	FALSE	0	0
2026-08-21	440	13.74	CALL	0	13	48.77	FALSE	0	0
2026-08-21	450	13.05	CALL	10	54	48.86	FALSE	13.05	0
2026-08-21	460	12.05	CALL	0	29	48.69	FALSE	0	0
2026-08-21	470	10.35	CALL	0	21	49.25	FALSE	0	0
2026-08-21	480	10.31	CALL	0	220	49.24	FALSE	0	0
2026-08-21	490	15.51	CALL	0	206	49.21	FALSE	0	0
2026-08-21	500	8.6	CALL	0	143	48.82	FALSE	0	0
2026-08-21	510	8.2	CALL	1	474	49.38	FALSE	0.15	0.02
2026-08-21	140	0	PUT	0	0	55.18	FALSE	0	0
2026-08-21	145	4.19	PUT	0	91	54.74	FALSE	0	0
2026-08-21	150	3.9	PUT	0	50	54.67	FALSE	0	0
2026-08-21	155	4.55	PUT	0	13	53.44	FALSE	0	0
2026-08-21	160	6	PUT	0	34	52.93	FALSE	0	0
2026-08-21	165	6.9	PUT	0	77	52.69	FALSE	0	0
2026-08-21	170	7.6	PUT	0	4	52.3	FALSE	0	0
2026-08-21	175	7.35	PUT	0	25	52.47	FALSE	0	0
2026-08-21	180	9.65	PUT	0	274	52.32	FALSE	0	0
2026-08-21	185	8.95	PUT	0	18	51.88	FALSE	0	0
2026-08-21	190	10.75	PUT	0	76	51.2	FALSE	0	0
2026-08-21	195	12.19	PUT	0	55	51.53	FALSE	0	0
2026-08-21	200	13.93	PUT	0	163	51.14	FALSE	0	0
2026-08-21	210	16.5	PUT	0	44	50.56	FALSE	0	0
2026-08-21	220	19.08	PUT	0	79	50.44	FALSE	0	0
2026-08-21	230	22.54	PUT	0	47	50.06	FALSE	0	0
2026-08-21	240	26.43	PUT	0	47	49.56	FALSE	0	0
2026-08-21	250	28.85	PUT	31	59	48.39	FALSE	28.85	0
2026-08-21	260	35.1	PUT	0	32	48.94	FALSE	0	0
2026-08-21	270	42.27	PUT	0	188	48.89	FALSE	0	0
2026-08-21	280	49.1	PUT	0	589	48.91	FALSE	0	0
2026-08-21	290	47.9	PUT	40	176	48.44	TRUE	-2.01	-0.04
2026-08-21	300	58.25	PUT	0	162	48.42	TRUE	0	0
2026-08-21	310	67.94	PUT	0	140	48.25	TRUE	0	0
2026-08-21	320	63.45	PUT	0	44	47.95	TRUE	0	0
2026-08-21	330	79.15	PUT	0	41	47.74	TRUE	0	0
2026-08-21	340	86.5	PUT	0	16	47.52	TRUE	0	0
2026-08-21	350	88.09	PUT	0	12	47.42	TRUE	0	0
2026-08-21	360	0	PUT	0	0	47.22	TRUE	0	0
2026-08-21	370	0	PUT	0	0	47.39	TRUE	0	0
2026-08-21	380	0	PUT	0	0	46.96	TRUE	0	0
2026-08-21	390	103.88	PUT	0	1	46.88	TRUE	0	0
2026-08-21	400	0	PUT	0	0	46.7	TRUE	0	0
2026-08-21	410	0	PUT	0	0	46.92	TRUE	0	0
2026-08-21	420	0	PUT	0	0	46.73	TRUE	0	0
2026-08-21	430	136.24	PUT	0	5	46.5	TRUE	0	0
2026-08-21	440	138.2	PUT	0	8	46.88	TRUE	0	0
2026-08-21	450	146.4	PUT	0	0	46.72	TRUE	0	0
2026-08-21	460	176.32	PUT	0	7	46.53	TRUE	0	0
2026-08-21	470	185.2	PUT	0	3	47.03	TRUE	0	0
2026-08-21	480	197.45	PUT	0	25	47.38	TRUE	0	0
2026-08-21	490	195.25	PUT	0	13	47.18	TRUE	0	0
2026-08-21	500	214.8	PUT	0	14	46.4	TRUE	0	0
2026-08-21	510	216.55	PUT	0	52	46.68	TRUE	0	0
2026-09-18	80	207.14	CALL	0	8	82.22	TRUE	0	0
2026-09-18	85	246.6	CALL	0	10	80.36	TRUE	0	0
2026-09-18	90	238.2	CALL	0	8	75.73	TRUE	0	0
2026-09-18	95	226.45	CALL	0	7	73.9	TRUE	0	0
2026-09-18	100	197.43	CALL	0	14	72.64	TRUE	0	0
2026-09-18	105	176.44	CALL	0	3	69.71	TRUE	0	0
2026-09-18	110	192	CALL	0	13	68.43	TRUE	0	0
2026-09-18	115	231.7	CALL	0	1255	66.63	TRUE	0	0
2026-09-18	120	189.5	CALL	0	4	67.35	TRUE	0	0
2026-09-18	125	195	CALL	0	7	64.58	TRUE	0	0
2026-09-18	130	165	CALL	0	1026	61.92	TRUE	0	0
2026-09-18	135	102.55	CALL	0	0	63.08	TRUE	0	0
2026-09-18	140	190	CALL	0	40	61.68	TRUE	0	0
2026-09-18	145	157	CALL	0	30	61.42	TRUE	0	0
2026-09-18	150	138	CALL	0	95	59.26	TRUE	0	0
2026-09-18	155	139	CALL	0	24	59.34	TRUE	0	0
2026-09-18	160	158	CALL	0	36	58.4	TRUE	0	0
2026-09-18	165	154	CALL	0	16	57.86	TRUE	0	0
2026-09-18	170	123.5	CALL	0	71	57.37	TRUE	0	0
2026-09-18	175	118.45	CALL	0	88	56.69	TRUE	0	0
2026-09-18	180	110.5	CALL	0	79	55.97	TRUE	0	0
2026-09-18	185	126.32	CALL	0	25	55.94	TRUE	0	0
2026-09-18	190	129.5	CALL	0	60	54.81	TRUE	0	0
2026-09-18	195	127.37	CALL	0	60	54.3	TRUE	0	0
2026-09-18	200	105.7	CALL	1	253	54.47	TRUE	2.5	0.02
2026-09-18	210	92	CALL	0	89	53.69	TRUE	0	0
2026-09-18	220	92.03	CALL	1	201	53.2	TRUE	3.83	0.04
2026-09-18	230	80	CALL	0	110	52.68	TRUE	0	0
2026-09-18	240	78.25	CALL	1	426	51.73	TRUE	0.25	0
2026-09-18	250	74	CALL	10	504	52.83	TRUE	2.48	0.03
2026-09-18	260	68.8	CALL	12	286	52.5	TRUE	68.8	0
2026-09-18	270	63.8	CALL	6	427	52.1	TRUE	63.8	0
2026-09-18	280	59.03	CALL	5	702	51.67	TRUE	1.98	0.03
2026-09-18	290	54.73	CALL	4	884	51.44	FALSE	0.73	0.01
2026-09-18	300	50.1	CALL	25	494	50.65	FALSE	-0.4	-0.01
2026-09-18	310	44.95	CALL	0	683	50.78	FALSE	0	0
2026-09-18	320	42.95	CALL	1	622	50.4	FALSE	42.95	0
2026-09-18	330	40.51	CALL	1	229	50.11	FALSE	1.87	0.05
2026-09-18	340	33.8	CALL	0	458	50.25	FALSE	0	0
2026-09-18	350	34.32	CALL	13	413	50.41	FALSE	1.45	0.04
2026-09-18	360	30.65	CALL	6	539	49.27	FALSE	-0.5	-0.02
2026-09-18	370	29.7	CALL	7	441	49.92	FALSE	29.7	0
2026-09-18	380	26.9	CALL	12	227	49.93	FALSE	1.65	0.07
2026-09-18	390	25.02	CALL	2	65	50.02	FALSE	25.02	0
2026-09-18	400	23.25	CALL	5	405	50.09	FALSE	1.08	0.05
2026-09-18	410	17.75	CALL	0	298	49.35	FALSE	0	0
2026-09-18	420	19.8	CALL	2	281	49.9	FALSE	0.59	0.03
2026-09-18	430	17.9	CALL	7	153	49.39	FALSE	17.9	0
2026-09-18	440	16.99	CALL	18	542	49.88	FALSE	16.99	0
2026-09-18	450	15.84	CALL	2	916	49.99	FALSE	1.14	0.08
2026-09-18	460	14.15	CALL	0	132	49.42	FALSE	0	0
2026-09-18	470	13.5	CALL	3	69	49.84	FALSE	13.5	0
2026-09-18	480	12.25	CALL	0	90	49.26	FALSE	0	0
2026-09-18	490	9.6	CALL	0	111	49.28	FALSE	0	0
2026-09-18	500	10.93	CALL	9	767	50.08	FALSE	0.33	0.03
2026-09-18	510	9.75	CALL	12	423	49.49	FALSE	0.25	0.03
2026-09-18	80	0.59	PUT	0	75	65.22	FALSE	0	0
2026-09-18	85	0.83	PUT	0	6	64.15	FALSE	0	0
2026-09-18	90	0.95	PUT	0	20	63.34	FALSE	0	0
2026-09-18	95	0.48	PUT	0	6	62.16	FALSE	0	0
2026-09-18	100	1.39	PUT	0	719	61.87	FALSE	0	0
2026-09-18	105	0.7	PUT	0	14	60.15	FALSE	0	0
2026-09-18	110	1.61	PUT	0	40	59.24	FALSE	0	0
2026-09-18	115	1.74	PUT	1	256	57.67	FALSE	1.74	0
2026-09-18	120	2.42	PUT	0	21	57.79	FALSE	0	0
2026-09-18	125	2.58	PUT	0	172	57.16	FALSE	0	0
2026-09-18	130	3.2	PUT	0	29	56.73	FALSE	0	0
2026-09-18	135	3.75	PUT	0	27	56.25	FALSE	0	0
2026-09-18	140	3.9	PUT	0	396	55.39	FALSE	0	0
2026-09-18	145	4.86	PUT	0	125	54.85	FALSE	0	0
2026-09-18	150	5.55	PUT	0	141	54.33	FALSE	0	0
2026-09-18	155	5.4	PUT	3	340	53.83	FALSE	5.4	0
2026-09-18	160	6.35	PUT	0	246	53.93	FALSE	0	0
2026-09-18	165	6.79	PUT	2	588	52.96	FALSE	6.79	0
2026-09-18	170	7.7	PUT	2	816	52.83	FALSE	-0.3	-0.04
2026-09-18	175	9.95	PUT	0	251	52.48	FALSE	0	0
2026-09-18	180	9.95	PUT	0	593	52.21	FALSE	0	0
2026-09-18	185	10.46	PUT	2	228	51.69	FALSE	10.46	0
2026-09-18	190	11.8	PUT	3	1255	51.84	FALSE	-0.3	-0.02
2026-09-18	195	12.95	PUT	3	1822	51.51	FALSE	-0.42	-0.03
2026-09-18	200	14.04	PUT	3	2555	50.98	FALSE	-1.01	-0.07
2026-09-18	210	16.76	PUT	2	2098	50.47	FALSE	-0.74	-0.04
2026-09-18	220	20.55	PUT	0	2646	50.75	FALSE	0	0
2026-09-18	230	23.25	PUT	6	1113	49.66	FALSE	-0.74	-0.03
2026-09-18	240	27.35	PUT	1	792	49.71	FALSE	-1.65	-0.06
2026-09-18	250	31.42	PUT	10	1591	49.34	FALSE	31.42	0
2026-09-18	260	37	PUT	0	1744	49.57	FALSE	0	0
2026-09-18	270	40.5	PUT	7	1014	48.63	FALSE	-1.8	-0.04
2026-09-18	280	46.4	PUT	3	650	49.16	FALSE	-1.1	-0.02
2026-09-18	290	53.3	PUT	0	1131	49.38	TRUE	0	0
2026-09-18	300	60.9	PUT	0	715	48.82	TRUE	0	0
2026-09-18	310	68.2	PUT	0	393	48.43	TRUE	0	0
2026-09-18	320	75.48	PUT	0	138	48.28	TRUE	0	0
2026-09-18	330	81.35	PUT	0	181	48.18	TRUE	0	0
2026-09-18	340	88.45	PUT	0	158	48.18	TRUE	0	0
2026-09-18	350	91	PUT	0	159	48.12	TRUE	0	0
2026-09-18	360	97.55	PUT	12	143	47.56	TRUE	97.55	0
2026-09-18	370	90.45	PUT	0	142	48.09	TRUE	0	0
2026-09-18	380	112.75	PUT	8	64	47.24	TRUE	112.75	0
2026-09-18	390	121.2	PUT	24	61	47.66	TRUE	121.2	0
2026-09-18	400	126.3	PUT	0	10	47.15	TRUE	0	0
2026-09-18	410	140.35	PUT	0	14	47.21	TRUE	0	0
2026-09-18	420	126.75	PUT	0	41	47.35	TRUE	0	0
2026-09-18	430	134.75	PUT	0	45	47.26	TRUE	0	0
2026-09-18	440	156.75	PUT	0	60	47.15	TRUE	0	0
2026-09-18	450	168.8	PUT	0	17	46.9	TRUE	0	0
2026-09-18	460	177.3	PUT	0	3	46.85	TRUE	0	0
2026-09-18	470	174.45	PUT	0	9	46.83	TRUE	0	0
2026-09-18	480	205.55	PUT	0	14	47.08	TRUE	0	0
2026-09-18	490	204.25	PUT	0	6	46.97	TRUE	0	0
2026-09-18	500	207.25	PUT	0	394	46.95	TRUE	0	0
2026-09-18	510	222.05	PUT	0	24	46.89	TRUE	0	0
2026-12-18	60	227.75	CALL	1	7	100.76	TRUE	2.8	0.01
2026-12-18	65	103.63	CALL	0	14	85	TRUE	0	0
2026-12-18	70	266.5	CALL	0	48	81.64	TRUE	0	0
2026-12-18	75	0	CALL	0	62	80.06	TRUE	0	0
2026-12-18	80	236.17	CALL	0	13	76.97	TRUE	0	0
2026-12-18	85	256.45	CALL	0	18	75.38	TRUE	0	0
2026-12-18	90	253.8	CALL	0	42	72.53	TRUE	0	0
2026-12-18	95	221.07	CALL	0	39	70.98	TRUE	0	0
2026-12-18	100	188.52	CALL	0	163	69.41	TRUE	0	0
2026-12-18	105	174.9	CALL	0	46	68.81	TRUE	0	0
2026-12-18	110	207	CALL	0	47	67.17	TRUE	0	0
2026-12-18	115	192.52	CALL	0	62	65.7	TRUE	0	0
2026-12-18	120	178	CALL	0	36	63.27	TRUE	0	0
2026-12-18	125	164	CALL	0	81	63.79	TRUE	0	0
2026-12-18	130	176.83	CALL	0	145	61.92	TRUE	0	0
2026-12-18	135	181.8	CALL	0	1388	62.04	TRUE	0	0
2026-12-18	140	152.6	CALL	0	157	61.61	TRUE	0	0
2026-12-18	145	168.25	CALL	0	66	59.61	TRUE	0	0
2026-12-18	150	141.41	CALL	0	824	59.23	TRUE	0	0
2026-12-18	155	172.56	CALL	0	156	58.39	TRUE	0	0
2026-12-18	160	139.66	CALL	2	155	57.83	TRUE	139.66	0
2026-12-18	165	131	CALL	0	173	57.11	TRUE	0	0
2026-12-18	170	131.67	CALL	3	924	58.36	TRUE	4.67	0.04
2026-12-18	175	139	CALL	0	183	56.25	TRUE	0	0
2026-12-18	180	118.5	CALL	0	518	55.89	TRUE	0	0
2026-12-18	185	116.54	CALL	0	123	55.27	TRUE	0	0
2026-12-18	190	116.88	CALL	1	267	55.93	TRUE	116.88	0
2026-12-18	195	113.41	CALL	1	243	55.5	TRUE	3.16	0.03
2026-12-18	200	109.55	CALL	1	585	54.49	TRUE	2.03	0.02
2026-12-18	210	103.6	CALL	2	730	54.55	TRUE	2.46	0.02
2026-12-18	220	88.05	CALL	0	527	53.3	TRUE	0	0
2026-12-18	230	92.03	CALL	15	137	52.66	TRUE	92.03	0
2026-12-18	240	82.43	CALL	0	243	52.51	TRUE	0	0
2026-12-18	250	81	CALL	1	259	53.06	TRUE	81	0
2026-12-18	260	74.73	CALL	0	592	52.21	TRUE	0	0
2026-12-18	270	71.55	CALL	10	498	51.56	TRUE	2.45	0.04
2026-12-18	280	66.7	CALL	14	507	52.05	TRUE	1.15	0.02
2026-12-18	290	62.72	CALL	16	1913	52	FALSE	2.67	0.04
2026-12-18	300	59	CALL	9	406	51	FALSE	3	0.05
2026-12-18	310	52.65	CALL	0	568	50.91	FALSE	0	0
2026-12-18	320	46.5	CALL	0	990	50.84	FALSE	0	0
2026-12-18	330	45.96	CALL	0	579	50.78	FALSE	0	0
2026-12-18	340	38.09	CALL	0	181	50.17	FALSE	0	0
2026-12-18	350	41.4	CALL	12	261	50.19	FALSE	0.9	0.02
2026-12-18	360	39.5	CALL	1	194	50.04	FALSE	2.3	0.06
2026-12-18	370	35.15	CALL	0	236	50	FALSE	0	0
2026-12-18	380	34.55	CALL	2	342	50.46	FALSE	1.05	0.03
2026-12-18	390	32.37	CALL	2	116	50.39	FALSE	32.37	0
2026-12-18	400	28.5	CALL	0	242	49.6	FALSE	0	0
2026-12-18	410	27.35	CALL	0	18	49.58	FALSE	0	0
2026-12-18	420	25	CALL	0	120	49.52	FALSE	0	0
2026-12-18	430	23.95	CALL	0	316	49.17	FALSE	0	0
2026-12-18	440	23.22	CALL	2	412	49.94	FALSE	1.51	0.07
2026-12-18	450	20.95	CALL	2	114	49.11	FALSE	-0.2	-0.01
2026-12-18	460	19.75	CALL	17	47	49.21	FALSE	0.4	0.02
2026-12-18	470	18.55	CALL	2	57	49.22	FALSE	18.55	0
2026-12-18	480	14.91	CALL	0	31	49.37	FALSE	0	0
2026-12-18	490	14.05	CALL	0	50	49.26	FALSE	0	0
2026-12-18	500	15.87	CALL	3	1266	49.8	FALSE	0.52	0.03
2026-12-18	510	14.75	CALL	6	237	49.61	FALSE	0.45	0.03
2026-12-18	60	0.42	PUT	0	804	65.98	FALSE	0	0
2026-12-18	65	0.5	PUT	0	367	66.72	FALSE	0	0
2026-12-18	70	0	PUT	0	110	64.46	FALSE	0	0
2026-12-18	75	0.88	PUT	0	33	61.73	FALSE	0	0
2026-12-18	80	1.06	PUT	0	35	61.02	FALSE	0	0
2026-12-18	85	1.23	PUT	0	72	61.39	FALSE	0	0
2026-12-18	90	1.1	PUT	0	35	60.01	FALSE	0	0
2026-12-18	95	1.76	PUT	0	223	59.42	FALSE	0	0
2026-12-18	100	2.14	PUT	0	65	58.82	FALSE	0	0
2026-12-18	105	1.99	PUT	0	89	58.13	FALSE	0	0
2026-12-18	110	2.28	PUT	0	188	57.05	FALSE	0	0
2026-12-18	115	3.16	PUT	0	263	56.89	FALSE	0	0
2026-12-18	120	3.5	PUT	0	307	56.11	FALSE	0	0
2026-12-18	125	4.09	PUT	0	173	56.35	FALSE	0	0
2026-12-18	130	4.17	PUT	2	1625	54.99	FALSE	4.17	0
2026-12-18	135	5.37	PUT	0	54	55.04	FALSE	0	0
2026-12-18	140	5.96	PUT	0	411	54.39	FALSE	0	0
2026-12-18	145	5.95	PUT	4	170	53.52	FALSE	5.95	0
2026-12-18	150	6.7	PUT	3	302	53.2	FALSE	6.7	0
2026-12-18	155	7.5	PUT	2	107	52.87	FALSE	7.5	0
2026-12-18	160	9.33	PUT	0	408	53.14	FALSE	0	0
2026-12-18	165	10.29	PUT	0	176	52.8	FALSE	0	0
2026-12-18	170	11	PUT	0	277	52.13	FALSE	0	0
2026-12-18	175	12.1	PUT	0	1372	51.96	FALSE	0	0
2026-12-18	180	12.4	PUT	5	230	51.31	FALSE	-0.53	-0.04
2026-12-18	185	13.68	PUT	2	328	51.18	FALSE	13.68	0
2026-12-18	190	14.9	PUT	3	128	50.86	FALSE	-1.05	-0.07
2026-12-18	195	16.31	PUT	2	172	50.72	FALSE	16.31	0
2026-12-18	200	17.79	PUT	2	270	50.58	FALSE	17.79	0
2026-12-18	210	20.94	PUT	3	249	50.26	FALSE	20.94	0
2026-12-18	220	27.45	PUT	0	192	50.33	FALSE	0	0
2026-12-18	230	28.03	PUT	2	186	49.54	FALSE	-2.44	-0.08
2026-12-18	240	32.37	PUT	7	1378	49.56	FALSE	-1.28	-0.04
2026-12-18	250	36.4	PUT	2	527	49.65	FALSE	-1.57	-0.04
2026-12-18	260	44.5	PUT	0	214	49.56	FALSE	0	0
2026-12-18	270	49.92	PUT	0	348	49.31	FALSE	0	0
2026-12-18	280	51.8	PUT	1	147	48.82	FALSE	-1.2	-0.02
2026-12-18	290	60.91	PUT	0	626	48.68	TRUE	0	0
2026-12-18	300	67.65	PUT	0	433	48.76	TRUE	0	0
2026-12-18	310	69.11	PUT	0	218	48.57	TRUE	0	0
2026-12-18	320	63.5	PUT	0	112	48.17	TRUE	0	0
2026-12-18	330	83.8	PUT	0	145	48.5	TRUE	0	0
2026-12-18	340	80.81	PUT	0	12	48.12	TRUE	0	0
2026-12-18	350	95	PUT	1	151	47.97	TRUE	-2.7	-0.03
2026-12-18	360	106.55	PUT	0	149	47.74	TRUE	0	0
2026-12-18	370	117.69	PUT	0	18	47.56	TRUE	0	0
2026-12-18	380	123.45	PUT	0	6	47.3	TRUE	0	0
2026-12-18	390	0	PUT	0	0	46.95	TRUE	0	0
2026-12-18	400	132.75	PUT	2	74	46.44	TRUE	132.75	0
2026-12-18	410	143.75	PUT	0	15	47.19	TRUE	0	0
2026-12-18	420	124.8	PUT	0	13	46.8	TRUE	0	0
2026-12-18	430	131.83	PUT	0	12	46.7	TRUE	0	0
2026-12-18	440	140.15	PUT	0	20	46.84	TRUE	0	0
2026-12-18	450	182.3	PUT	0	5	46.62	TRUE	0	0
2026-12-18	460	173.75	PUT	0	250	46.54	TRUE	0	0
2026-12-18	470	189.67	PUT	0	6	46.46	TRUE	0	0
2026-12-18	480	191.08	PUT	0	155	46.29	TRUE	0	0
2026-12-18	490	217.25	PUT	0	20	46.09	TRUE	0	0
2026-12-18	500	206	PUT	0	31	46.26	TRUE	0	0
2026-12-18	510	204.2	PUT	0	22	45.91	TRUE	0	0
2027-01-15	60	214.5	CALL	0	20	85.65	TRUE	0	0
2027-01-15	65	238	CALL	0	38	82.13	TRUE	0	0
2027-01-15	70	220	CALL	0	4	80.48	TRUE	0	0
2027-01-15	75	218.75	CALL	0	119	75.72	TRUE	0	0
2027-01-15	80	208.25	CALL	0	55	75.64	TRUE	0	0
2027-01-15	85	194.23	CALL	0	43	73.97	TRUE	0	0
2027-01-15	90	197	CALL	0	34	72.27	TRUE	0	0
2027-01-15	95	237.13	CALL	0	14	70.58	TRUE	0	0
2027-01-15	100	183.8	CALL	0	366	68.89	TRUE	0	0
2027-01-15	105	199.41	CALL	0	67	68.12	TRUE	0	0
2027-01-15	110	195.93	CALL	0	87	64.67	TRUE	0	0
2027-01-15	115	223	CALL	0	78	64.71	TRUE	0	0
2027-01-15	120	180.47	CALL	0	142	62.82	TRUE	0	0
2027-01-15	125	181.01	CALL	0	125	62.25	TRUE	0	0
2027-01-15	130	158.2	CALL	0	286	60.92	TRUE	0	0
2027-01-15	135	147.14	CALL	0	227	61.3	TRUE	0	0
2027-01-15	140	148.89	CALL	0	139	60.22	TRUE	0	0
2027-01-15	145	140.23	CALL	0	103	58.57	TRUE	0	0
2027-01-15	150	146.9	CALL	1	509	58.13	TRUE	2.16	0.01
2027-01-15	155	146.5	CALL	1	239	56.54	TRUE	146.5	0
2027-01-15	160	140.5	CALL	1	285	57.27	TRUE	140.5	0
2027-01-15	165	133.5	CALL	0	162	55.81	TRUE	0	0
2027-01-15	170	132.65	CALL	1	2419	55.27	TRUE	6.65	0.05
2027-01-15	175	126	CALL	0	408	54.74	TRUE	0	0
2027-01-15	180	122.54	CALL	0	604	55.01	TRUE	0	0
2027-01-15	185	115	CALL	0	363	54.65	TRUE	0	0
2027-01-15	190	117.5	CALL	3	1115	54.72	TRUE	3.4	0.03
2027-01-15	195	110.65	CALL	0	3449	53.65	TRUE	0	0
2027-01-15	200	111.25	CALL	10	777	54.63	TRUE	3.7	0.03
2027-01-15	210	104.73	CALL	5	569	53.89	TRUE	4.13	0.04
2027-01-15	220	100.61	CALL	6	1120	52.49	TRUE	3.41	0.04
2027-01-15	230	91.32	CALL	1	593	52.46	TRUE	1.87	0.02
2027-01-15	240	84.2	CALL	0	1112	51.69	TRUE	0	0
2027-01-15	250	82	CALL	56	2398	52.11	TRUE	1.92	0.02
2027-01-15	260	77.2	CALL	7	357	51.94	TRUE	1.15	0.02
2027-01-15	270	71.88	CALL	86	1621	51.1	TRUE	1.23	0.02
2027-01-15	280	68.35	CALL	24	716	50.66	TRUE	2.01	0.03
2027-01-15	290	63.75	CALL	5	2581	51.04	FALSE	1.45	0.02
2027-01-15	300	59.45	CALL	41	2337	50.53	FALSE	1.95	0.03
2027-01-15	310	55.78	CALL	2	576	50.38	FALSE	4.22	0.08
2027-01-15	320	52.73	CALL	5	489	50.56	FALSE	1.73	0.03
2027-01-15	330	49.05	CALL	13	404	50.08	FALSE	0.55	0.01
2027-01-15	340	45.05	CALL	0	497	49.94	FALSE	0	0
2027-01-15	350	43.8	CALL	41	1704	49.56	FALSE	2.17	0.05
2027-01-15	360	40.75	CALL	8	381	49.99	FALSE	2.45	0.06
2027-01-15	370	38.35	CALL	3	789	49.99	FALSE	1.65	0.05
2027-01-15	380	34.23	CALL	0	532	49.58	FALSE	0	0
2027-01-15	390	33.7	CALL	2	198	49.76	FALSE	1.38	0.04
2027-01-15	400	31.6	CALL	13	2238	49.67	FALSE	1.42	0.05
2027-01-15	410	29.68	CALL	1	139	49.62	FALSE	1.43	0.05
2027-01-15	420	26.53	CALL	0	96	48.92	FALSE	0	0
2027-01-15	430	25.06	CALL	0	447	48.96	FALSE	0	0
2027-01-15	440	23.5	CALL	0	540	49.14	FALSE	0	0
2027-01-15	450	22.77	CALL	6	377	49.12	FALSE	0.74	0.03
2027-01-15	460	21	CALL	0	138	49.12	FALSE	0	0
2027-01-15	470	20.3	CALL	2	219	49.25	FALSE	0.78	0.04
2027-01-15	480	18.1	CALL	0	207	49.21	FALSE	0	0
2027-01-15	490	18.2	CALL	1	415	49.45	FALSE	1	0.06
2027-01-15	500	16.8	CALL	6	900	49.08	FALSE	0.4	0.02
2027-01-15	510	15.66	CALL	1	669	48.91	FALSE	0.26	0.02
2027-01-15	60	0.47	PUT	1	333	66.01	FALSE	0.47	0
2027-01-15	65	0.48	PUT	0	11	65.18	FALSE	0	0
2027-01-15	70	0.62	PUT	0	179	63.57	FALSE	0	0
2027-01-15	75	1.1	PUT	0	57	61.44	FALSE	0	0
2027-01-15	80	1.18	PUT	0	330	59.57	FALSE	0	0
2027-01-15	85	1.1	PUT	0	1377	60.3	FALSE	0	0
2027-01-15	90	1.31	PUT	0	574	59.2	FALSE	0	0
2027-01-15	95	1.69	PUT	0	520	58.49	FALSE	0	0
2027-01-15	100	2	PUT	15	2015	58.1	FALSE	2	0
2027-01-15	105	2.06	PUT	0	174	58.04	FALSE	0	0
2027-01-15	110	2.93	PUT	0	585	57.05	FALSE	0	0
2027-01-15	115	3.55	PUT	0	73	56.21	FALSE	0	0
2027-01-15	120	3.53	PUT	2	836	55.61	FALSE	-0.13	-0.04
2027-01-15	125	4.11	PUT	2	405	55.39	FALSE	-0.04	-0.01
2027-01-15	130	4.74	PUT	2	1605	55.15	FALSE	4.74	0
2027-01-15	135	5.15	PUT	2	306	54.13	FALSE	-0.16	-0.03
2027-01-15	140	5.75	PUT	3	1341	53.58	FALSE	5.75	0
2027-01-15	145	6.46	PUT	2	202	53.2	FALSE	6.46	0
2027-01-15	150	7.16	PUT	2	1335	52.69	FALSE	-0.3	-0.04
2027-01-15	155	7.96	PUT	2	118	52.3	FALSE	7.96	0
2027-01-15	160	9.1	PUT	0	565	52.57	FALSE	0	0
2027-01-15	165	9.86	PUT	2	353	51.79	FALSE	-1.01	-0.09
2027-01-15	170	10.98	PUT	2	461	51.67	FALSE	-0.38	-0.03
2027-01-15	175	11.99	PUT	2	230	51.25	FALSE	-0.49	-0.04
2027-01-15	180	13.67	PUT	0	2157	51.49	FALSE	0	0
2027-01-15	185	14.37	PUT	2	1044	50.72	FALSE	-0.62	-0.04
2027-01-15	190	15.7	PUT	202	432	50.52	FALSE	-0.71	-0.04
2027-01-15	195	17.06	PUT	3	198	50.28	FALSE	-0.81	-0.05
2027-01-15	200	18.7	PUT	25	503	50.3	FALSE	-0.34	-0.02
2027-01-15	210	21.75	PUT	3	149	49.79	FALSE	-0.8	-0.04
2027-01-15	220	25.95	PUT	0	1240	49.9	FALSE	0	0
2027-01-15	230	28.97	PUT	2	418	49.13	FALSE	28.97	0
2027-01-15	240	33.02	PUT	8	452	49.61	FALSE	-1.64	-0.05
2027-01-15	250	37.4	PUT	3	1193	48.57	FALSE	-2.69	-0.07
2027-01-15	260	42.87	PUT	2	238	49.05	FALSE	-0.79	-0.02
2027-01-15	270	47.9	PUT	2	121	48.88	FALSE	-1.43	-0.03
2027-01-15	280	52.69	PUT	2	235	48.27	FALSE	-1.61	-0.03
2027-01-15	290	58.73	PUT	14	157	48.51	TRUE	-1.31	-0.02
2027-01-15	300	63.41	PUT	11	1511	48.38	TRUE	-2.38	-0.04
2027-01-15	310	69.8	PUT	2	219	47.55	TRUE	-2.25	-0.03
2027-01-15	320	79.8	PUT	0	149	48.02	TRUE	0	0
2027-01-15	330	85.1	PUT	0	84	47.93	TRUE	0	0
2027-01-15	340	91.8	PUT	0	87	47.82	TRUE	0	0
2027-01-15	350	101.5	PUT	0	124	47.49	TRUE	0	0
2027-01-15	360	109.2	PUT	0	123	47.33	TRUE	0	0
2027-01-15	370	111	PUT	1	50	46.94	TRUE	-2.1	-0.02
2027-01-15	380	121.1	PUT	0	232	47.13	TRUE	0	0
2027-01-15	390	114.1	PUT	0	10	46.96	TRUE	0	0
2027-01-15	400	132	PUT	0	89	46.81	TRUE	0	0
2027-01-15	410	129.88	PUT	0	5	47.07	TRUE	0	0
2027-01-15	420	148.25	PUT	0	30	46.73	TRUE	0	0
2027-01-15	430	145.36	PUT	0	58	46.56	TRUE	0	0
2027-01-15	440	170.47	PUT	0	63	46.56	TRUE	0	0
2027-01-15	450	148.65	PUT	0	24	46.4	TRUE	0	0
2027-01-15	460	187.86	PUT	0	26	46.33	TRUE	0	0
2027-01-15	470	169.4	PUT	0	25	46.23	TRUE	0	0
2027-01-15	480	177.65	PUT	0	51	46.13	TRUE	0	0
2027-01-15	490	206.8	PUT	0	62	46.04	TRUE	0	0
2027-01-15	500	209.45	PUT	0	303	45.87	TRUE	0	0
2027-01-15	510	233.65	PUT	0	41	45.97	TRUE	0	0
2027-06-17	70	210.75	CALL	0	18	73.89	TRUE	0	0
2027-06-17	75	233.59	CALL	0	6	71.8	TRUE	0	0
2027-06-17	80	202.05	CALL	0	7	69.76	TRUE	0	0
2027-06-17	85	204.75	CALL	2	75	69.7	TRUE	204.75	0
2027-06-17	90	226.75	CALL	0	13	65.86	TRUE	0	0
2027-06-17	95	224	CALL	0	26	65.68	TRUE	0	0
2027-06-17	100	182.72	CALL	0	53	64.53	TRUE	0	0
2027-06-17	105	226.01	CALL	0	13	63.35	TRUE	0	0
2027-06-17	110	190.95	CALL	0	6	62.15	TRUE	0	0
2027-06-17	115	143.45	CALL	0	2	60.93	TRUE	0	0
2027-06-17	120	194.19	CALL	0	26	60.87	TRUE	0	0
2027-06-17	125	196.84	CALL	0	38	60.11	TRUE	0	0
2027-06-17	130	165.66	CALL	0	23	59.31	TRUE	0	0
2027-06-17	135	191.93	CALL	0	56	59.27	TRUE	0	0
2027-06-17	140	155.31	CALL	0	12	58.38	TRUE	0	0
2027-06-17	145	202.9	CALL	0	12	57.85	TRUE	0	0
2027-06-17	150	180	CALL	0	61	56.9	TRUE	0	0
2027-06-17	155	196.83	CALL	0	8	56.43	TRUE	0	0
2027-06-17	160	133	CALL	0	118	55.72	TRUE	0	0
2027-06-17	165	150.45	CALL	0	51	55.25	TRUE	0	0
2027-06-17	170	132.35	CALL	0	2106	55.17	TRUE	0	0
2027-06-17	175	173.88	CALL	0	37	54.97	TRUE	0	0
2027-06-17	180	131.05	CALL	0	2188	54.42	TRUE	0	0
2027-06-17	185	127.5	CALL	0	88	54.01	TRUE	0	0
2027-06-17	190	125.25	CALL	0	25	54	TRUE	0	0
2027-06-17	195	112	CALL	0	60	53.57	TRUE	0	0
2027-06-17	200	116.25	CALL	0	373	53.01	TRUE	0	0
2027-06-17	210	111.5	CALL	2	114	52.22	TRUE	0.72	0.01
2027-06-17	220	107.15	CALL	4	51	53.09	TRUE	107.15	0
2027-06-17	230	99.26	CALL	0	233	51.89	TRUE	0	0
2027-06-17	240	92.29	CALL	0	222	51.71	TRUE	0	0
2027-06-17	250	89.45	CALL	0	234	51.16	TRUE	0	0
2027-06-17	260	106.5	CALL	0	374	51.08	TRUE	0	0
2027-06-17	270	84	CALL	1	36	50.8	TRUE	84	0
2027-06-17	280	76.9	CALL	0	133	50.85	TRUE	0	0
2027-06-17	290	72.92	CALL	0	222	50.64	FALSE	0	0
2027-06-17	300	70.64	CALL	1	425	50.94	FALSE	1.6	0.02
2027-06-17	310	66.8	CALL	25	273	50.6	FALSE	66.8	0
2027-06-17	320	59.77	CALL	0	226	50.19	FALSE	0	0
2027-06-17	330	66	CALL	0	95	50.14	FALSE	0	0
2027-06-17	340	54.42	CALL	0	290	49.74	FALSE	0	0
2027-06-17	350	52.89	CALL	0	147	49.86	FALSE	0	0
2027-06-17	360	56.59	CALL	0	31	49.41	FALSE	0	0
2027-06-17	370	55.15	CALL	0	298	49.43	FALSE	0	0
2027-06-17	380	54.5	CALL	0	252	49.22	FALSE	0	0
2027-06-17	390	50	CALL	0	9	49.09	FALSE	0	0
2027-06-17	400	41.77	CALL	1	275	48.71	FALSE	1.72	0.04
2027-06-17	410	44.08	CALL	0	46	48.99	FALSE	0	0
2027-06-17	420	37.3	CALL	2	12	49.1	FALSE	37.3	0
2027-06-17	430	35.72	CALL	1	208	49.24	FALSE	1.42	0.04
2027-06-17	440	31.53	CALL	0	34	49.07	FALSE	0	0
2027-06-17	450	31.12	CALL	0	139	48.86	FALSE	0	0
2027-06-17	460	40.46	CALL	0	30	48.58	FALSE	0	0
2027-06-17	470	27.75	CALL	0	62	48.85	FALSE	0	0
2027-06-17	480	31.91	CALL	0	44	48.8	FALSE	0	0
2027-06-17	490	23.4	CALL	0	30	48.77	FALSE	0	0
2027-06-17	500	23.9	CALL	0	97	48.72	FALSE	0	0
2027-06-17	510	19.85	CALL	0	343	48.85	FALSE	0	0
2027-06-17	70	1.35	PUT	0	265	62.01	FALSE	0	0
2027-06-17	75	1.53	PUT	0	115	60.79	FALSE	0	0
2027-06-17	80	1.88	PUT	0	19	58.48	FALSE	0	0
2027-06-17	85	2.1	PUT	0	72	57.96	FALSE	0	0
2027-06-17	90	2.59	PUT	0	3028	57.63	FALSE	0	0
2027-06-17	95	3.1	PUT	0	65	57.15	FALSE	0	0
2027-06-17	100	3.3	PUT	1	97	56.41	FALSE	3.3	0
2027-06-17	105	3.85	PUT	0	48	56.09	FALSE	0	0
2027-06-17	110	4.18	PUT	2	32	54.91	FALSE	-0.07	-0.02
2027-06-17	115	4.9	PUT	0	43	54.58	FALSE	0	0
2027-06-17	120	5.93	PUT	0	752	54.34	FALSE	0	0
2027-06-17	125	6.72	PUT	0	190	53.59	FALSE	0	0
2027-06-17	130	6.75	PUT	2	35	53.13	FALSE	-0.24	-0.03
2027-06-17	135	6.5	PUT	0	38	53.01	FALSE	0	0
2027-06-17	140	8.38	PUT	2	241	52.42	FALSE	-0.28	-0.03
2027-06-17	145	8.8	PUT	0	228	52.4	FALSE	0	0
2027-06-17	150	10.77	PUT	0	185	52.35	FALSE	0	0
2027-06-17	155	11.73	PUT	0	407	51.94	FALSE	0	0
2027-06-17	160	13.25	PUT	0	69	52.07	FALSE	0	0
2027-06-17	165	13.73	PUT	4	132	51.25	FALSE	13.73	0
2027-06-17	170	14.55	PUT	0	225	51.29	FALSE	0	0
2027-06-17	175	16.5	PUT	0	418	50.94	FALSE	0	0
2027-06-17	180	18.1	PUT	0	81	51.03	FALSE	0	0
2027-06-17	185	20.4	PUT	0	15	50.57	FALSE	0	0
2027-06-17	190	18.12	PUT	0	236	50.41	FALSE	0	0
2027-06-17	195	23.5	PUT	0	58	50.54	FALSE	0	0
2027-06-17	200	23.85	PUT	1	84	49.81	FALSE	-0.77	-0.03
2027-06-17	210	27.87	PUT	0	294	49.74	FALSE	0	0
2027-06-17	220	25.85	PUT	0	112	49.86	FALSE	0	0
2027-06-17	230	38.05	PUT	0	344	49.23	FALSE	0	0
2027-06-17	240	43.15	PUT	0	285	48.98	FALSE	0	0
2027-06-17	250	47.67	PUT	0	228	48.77	FALSE	0	0
2027-06-17	260	51	PUT	0	168	48.62	FALSE	0	0
2027-06-17	270	57.69	PUT	0	14	48.37	FALSE	0	0
2027-06-17	280	61.4	PUT	0	18	48.16	FALSE	0	0
2027-06-17	290	68.93	PUT	0	29	48.03	TRUE	0	0
2027-06-17	300	71.58	PUT	0	89	47.88	TRUE	0	0
2027-06-17	310	69.8	PUT	0	51	47.69	TRUE	0	0
2027-06-17	320	82.05	PUT	0	39	47.6	TRUE	0	0
2027-06-17	330	92.49	PUT	0	3	47.48	TRUE	0	0
2027-06-17	340	81.14	PUT	0	3	47.32	TRUE	0	0
2027-06-17	350	103.58	PUT	0	17	47.21	TRUE	0	0
2027-06-17	360	115.21	PUT	0	10	47.09	TRUE	0	0
2027-06-17	370	96.39	PUT	0	3	47.01	TRUE	0	0
2027-06-17	380	103.05	PUT	0	3	46.84	TRUE	0	0
2027-06-17	390	131.89	PUT	0	16	46.67	TRUE	0	0
2027-06-17	400	140.2	PUT	0	7	46.72	TRUE	0	0
2027-06-17	410	0	PUT	0	0	46.57	TRUE	0	0
2027-06-17	420	128.9	PUT	0	14	46.55	TRUE	0	0
2027-06-17	430	165.5	PUT	0	4	46.41	TRUE	0	0
2027-06-17	440	151.82	PUT	0	9	46.52	TRUE	0	0
2027-06-17	450	175.3	PUT	0	13	46.74	TRUE	0	0
2027-06-17	460	186.3	PUT	0	14	46.42	TRUE	0	0
2027-06-17	470	178.15	PUT	0	1	46.33	TRUE	0	0
2027-06-17	480	202.8	PUT	0	9	46.58	TRUE	0	0
2027-06-17	490	194.7	PUT	0	29	46.67	TRUE	0	0
2027-06-17	500	202.75	PUT	0	27	46.44	TRUE	0	0
2027-06-17	510	212.25	PUT	0	31	46.64	TRUE	0	0
2027-12-17	110	197	CALL	0	38	60.2	TRUE	0	0
2027-12-17	115	196.68	CALL	0	44	59.22	TRUE	0	0
2027-12-17	120	173.6	CALL	0	33	59.15	TRUE	0	0
2027-12-17	125	213.35	CALL	0	21	58.09	TRUE	0	0
2027-12-17	130	193	CALL	0	71	57.86	TRUE	0	0
2027-12-17	135	174.35	CALL	0	7	57.38	TRUE	0	0
2027-12-17	140	152.31	CALL	0	15	56.4	TRUE	0	0
2027-12-17	145	156.62	CALL	0	32	55.49	TRUE	0	0
2027-12-17	150	150	CALL	0	69	55.78	TRUE	0	0
2027-12-17	155	154	CALL	0	32	55.76	TRUE	0	0
2027-12-17	160	167.69	CALL	0	86	54.47	TRUE	0	0
2027-12-17	165	159.19	CALL	0	52	54.02	TRUE	0	0
2027-12-17	170	139.8	CALL	0	76	54.14	TRUE	0	0
2027-12-17	175	147.25	CALL	0	122	53.76	TRUE	0	0
2027-12-17	180	172.31	CALL	0	72	53.34	TRUE	0	0
2027-12-17	185	133.4	CALL	0	25	53.37	TRUE	0	0
2027-12-17	190	120.2	CALL	0	147	53.21	TRUE	0	0
2027-12-17	195	130.47	CALL	0	134	53.01	TRUE	0	0
2027-12-17	200	122.19	CALL	0	583	53.08	TRUE	0	0
2027-12-17	210	120.68	CALL	1	253	52.98	TRUE	120.68	0
2027-12-17	220	111.79	CALL	0	103	52.04	TRUE	0	0
2027-12-17	230	102.06	CALL	0	157	51.56	TRUE	0	0
2027-12-17	240	101.47	CALL	0	301	51.08	TRUE	0	0
2027-12-17	250	101	CALL	10	617	51.71	TRUE	101	0
2027-12-17	260	87.45	CALL	0	160	50.59	TRUE	0	0
2027-12-17	270	84.1	CALL	0	871	50.72	TRUE	0	0
2027-12-17	280	88.54	CALL	1	91	51.12	TRUE	88.54	0
2027-12-17	290	84.23	CALL	1	2836	50.6	FALSE	3.23	0.04
2027-12-17	300	80.45	CALL	2	1119	50.34	FALSE	1.78	0.02
2027-12-17	310	69.1	CALL	0	870	49.74	FALSE	0	0
2027-12-17	320	69.82	CALL	0	297	49.63	FALSE	0	0
2027-12-17	330	63.1	CALL	0	153	49.61	FALSE	0	0
2027-12-17	340	66.68	CALL	1	242	49.3	FALSE	1.68	0.03
2027-12-17	350	64.2	CALL	3	182	49.43	FALSE	3.4	0.06
2027-12-17	360	61.75	CALL	1	630	49.51	FALSE	1.58	0.03
2027-12-17	370	63.02	CALL	0	169	49.28	FALSE	0	0
2027-12-17	380	51.2	CALL	0	136	48.9	FALSE	0	0
2027-12-17	390	51.57	CALL	0	63	49.19	FALSE	0	0
2027-12-17	400	47.85	CALL	0	630	48.79	FALSE	0	0
2027-12-17	410	57.75	CALL	0	53	48.69	FALSE	0	0
2027-12-17	420	45.59	CALL	0	82	48.64	FALSE	0	0
2027-12-17	430	44.82	CALL	3	232	48.32	FALSE	44.82	0
2027-12-17	440	43.47	CALL	2	112	48.58	FALSE	2.57	0.06
2027-12-17	450	41.49	CALL	1	48	48.4	FALSE	2.29	0.06
2027-12-17	460	48.97	CALL	0	9	48.46	FALSE	0	0
2027-12-17	470	48.7	CALL	0	26	48.63	FALSE	0	0
2027-12-17	480	35.57	CALL	0	40	48.69	FALSE	0	0
2027-12-17	490	34.11	CALL	0	10	48.13	FALSE	0	0
2027-12-17	500	34.01	CALL	3	313	48.33	FALSE	34.01	0
2027-12-17	510	33.02	CALL	16	474	48.53	FALSE	1.27	0.04
2027-12-17	110	6.53	PUT	0	167	53.57	FALSE	0	0
2027-12-17	115	6.81	PUT	2	99	53.14	FALSE	-0.22	-0.03
2027-12-17	120	7.64	PUT	2	79	52.83	FALSE	-0.2	-0.03
2027-12-17	125	7.35	PUT	0	61	52.57	FALSE	0	0
2027-12-17	130	9.55	PUT	0	608	53	FALSE	0	0
2027-12-17	135	10.73	PUT	0	46	51.96	FALSE	0	0
2027-12-17	140	11.47	PUT	3	128	51.59	FALSE	-0.33	-0.03
2027-12-17	145	13.05	PUT	0	197	51.76	FALSE	0	0
2027-12-17	150	13.7	PUT	2	526	51	FALSE	13.7	0
2027-12-17	155	15.41	PUT	0	209	50.95	FALSE	0	0
2027-12-17	160	16.4	PUT	2	230	50.75	FALSE	0	0
2027-12-17	165	15	PUT	0	123	50.54	FALSE	0	0
2027-12-17	170	20.1	PUT	0	1044	50.27	FALSE	0	0
2027-12-17	175	20.41	PUT	2	627	49.81	FALSE	20.41	0
2027-12-17	180	22.31	PUT	1	512	50	FALSE	22.31	0
2027-12-17	185	24.95	PUT	0	247	49.79	FALSE	0	0
2027-12-17	190	25.9	PUT	0	381	49.95	FALSE	0	0
2027-12-17	195	28.55	PUT	0	64	49.51	FALSE	0	0
2027-12-17	200	29.65	PUT	0	1149	49.5	FALSE	0	0
2027-12-17	210	33.15	PUT	0	372	49.27	FALSE	0	0
2027-12-17	220	36.7	PUT	3	421	48.46	FALSE	36.7	0
2027-12-17	230	43.66	PUT	0	392	48.52	FALSE	0	0
2027-12-17	240	45.55	PUT	2	296	48.01	FALSE	45.55	0
2027-12-17	250	50.55	PUT	5	1574	47.97	FALSE	-1	-0.02
2027-12-17	260	56.85	PUT	0	114	47.98	FALSE	0	0
2027-12-17	270	60.28	PUT	1	250	47.24	FALSE	-2.42	-0.04
2027-12-17	280	66.34	PUT	1	117	47.49	FALSE	-0.96	-0.01
2027-12-17	290	71.87	PUT	0	451	47.26	TRUE	0	0
2027-12-17	300	77.47	PUT	2	549	46.95	TRUE	-1.53	-0.02
2027-12-17	310	77.6	PUT	0	21	47.21	TRUE	0	0
2027-12-17	320	90.7	PUT	35	216	47.28	TRUE	90.7	0
2027-12-17	330	97.68	PUT	0	46	46.89	TRUE	0	0
2027-12-17	340	102.3	PUT	0	94	46.75	TRUE	0	0
2027-12-17	350	110	PUT	1	52	46.64	TRUE	110	0
2027-12-17	360	111.11	PUT	0	20	46.63	TRUE	0	0
2027-12-17	370	121.4	PUT	0	20	46.48	TRUE	0	0
2027-12-17	380	110.2	PUT	0	12	46.37	TRUE	0	0
2027-12-17	390	125.63	PUT	0	37	46.26	TRUE	0	0
2027-12-17	400	132.63	PUT	0	54	46.13	TRUE	0	0
2027-12-17	410	139.53	PUT	0	10	46.18	TRUE	0	0
2027-12-17	420	154.87	PUT	0	6	45.95	TRUE	0	0
2027-12-17	430	169	PUT	1	37	45.71	TRUE	169	0
2027-12-17	440	158.27	PUT	0	10	46.02	TRUE	0	0
2027-12-17	450	167.8	PUT	0	8	45.79	TRUE	0	0
2027-12-17	460	184.86	PUT	0	15	45.56	TRUE	0	0
2027-12-17	470	194.5	PUT	0	18	46.13	TRUE	0	0
2027-12-17	480	201.5	PUT	0	56	46.14	TRUE	0	0
2027-12-17	490	214.95	PUT	0	49	45.83	TRUE	0	0
2027-12-17	500	209.25	PUT	0	293	45.48	TRUE	0	0
2027-12-17	510	236.93	PUT	5	87	45.84	TRUE	236.93	0
2028-01-21	140	164.2	CALL	2	0	56	TRUE	164.2	0
2028-01-21	145	160.8	CALL	2	43	55.68	TRUE	4.26	0.03
2028-01-21	150	157.17	CALL	3	9	55	TRUE	157.17	0
2028-01-21	155	185.5	CALL	0	4	54.53	TRUE	0	0
2028-01-21	160	145.5	CALL	0	9	54.25	TRUE	0	0
2028-01-21	165	144.98	CALL	0	1	53.65	TRUE	0	0
2028-01-21	170	150.75	CALL	0	2	53.73	TRUE	0	0
2028-01-21	175	161.31	CALL	0	2	53.41	TRUE	0	0
2028-01-21	180	150.25	CALL	0	6	52.91	TRUE	0	0
2028-01-21	185	129.8	CALL	0	2	52.64	TRUE	0	0
2028-01-21	190	141	CALL	0	6	52.78	TRUE	0	0
2028-01-21	195	131.19	CALL	0	6	52.34	TRUE	0	0
2028-01-21	200	127.03	CALL	55	900	52.86	TRUE	3.37	0.03
2028-01-21	210	121.48	CALL	40	13	52.36	TRUE	121.48	0
2028-01-21	220	109	CALL	0	59	51.21	TRUE	0	0
2028-01-21	230	108.1	CALL	0	32	51.2	TRUE	0	0
2028-01-21	240	96.64	CALL	0	38	50.8	TRUE	0	0
2028-01-21	250	102	CALL	6	79	51.17	TRUE	4.2	0.04
2028-01-21	260	97.66	CALL	2	26	50.94	TRUE	97.66	0
2028-01-21	270	93.62	CALL	2	94	50.81	TRUE	4.55	0.05
2028-01-21	280	88.5	CALL	119	1244	49.85	TRUE	2	0.02
2028-01-21	290	85.05	CALL	2	391	49.91	FALSE	2.35	0.03
2028-01-21	300	81.5	CALL	9	1974	49.8	FALSE	1.5	0.02
2028-01-21	310	78.47	CALL	1	175	49.92	FALSE	1.97	0.03
2028-01-21	320	74.78	CALL	118	573	49.54	FALSE	0.84	0.01
2028-01-21	330	70.48	CALL	0	92	49.16	FALSE	0	0
2028-01-21	340	66.5	CALL	0	158	49.17	FALSE	0	0
2028-01-21	350	66.3	CALL	3	202	49.52	FALSE	2.4	0.04
2028-01-21	360	61.15	CALL	0	47	49.04	FALSE	0	0
2028-01-21	370	61.03	CALL	1	62	48.58	FALSE	61.03	0
2028-01-21	380	51.65	CALL	0	135	48.47	FALSE	0	0
2028-01-21	390	55.61	CALL	2	187	48.86	FALSE	55.61	0
2028-01-21	400	53.57	CALL	2	304	48.92	FALSE	2.07	0.04
2028-01-21	410	51.35	CALL	1	15	48.81	FALSE	51.35	0
2028-01-21	420	43.45	CALL	0	70	48.52	FALSE	0	0
2028-01-21	430	47.17	CALL	1	10	48.59	FALSE	47.17	0
2028-01-21	440	39.36	CALL	0	17	48.23	FALSE	0	0
2028-01-21	450	43.57	CALL	5	104	48.14	FALSE	43.57	0
2028-01-21	460	41.62	CALL	1	96	48.32	FALSE	41.62	0
2028-01-21	470	40.06	CALL	5	423	48.32	FALSE	40.06	0
2028-01-21	140	11.85	PUT	5	0	51.19	FALSE	11.85	0
2028-01-21	145	12.8	PUT	3	53	50.67	FALSE	-0.5	-0.04
2028-01-21	150	14.11	PUT	8	206	50.6	FALSE	14.11	0
2028-01-21	155	15.25	PUT	1	83	50.22	FALSE	15.25	0
2028-01-21	160	16.87	PUT	0	38	50.41	FALSE	0	0
2028-01-21	165	18.53	PUT	0	19	50.24	FALSE	0	0
2028-01-21	170	20.05	PUT	0	24	50.04	FALSE	0	0
2028-01-21	175	21.7	PUT	0	17	49.85	FALSE	0	0
2028-01-21	180	22.84	PUT	0	51	49.66	FALSE	0	0
2028-01-21	185	25.52	PUT	0	152	49.5	FALSE	0	0
2028-01-21	190	25.75	PUT	10	22	48.86	FALSE	25.75	0
2028-01-21	195	28.05	PUT	0	123	49.19	FALSE	0	0
2028-01-21	200	29.74	PUT	1	127	48.93	FALSE	29.74	0
2028-01-21	210	33.73	PUT	0	9	48.79	FALSE	0	0
2028-01-21	220	37.29	PUT	1	557	48.07	FALSE	-1.21	-0.03
2028-01-21	230	41.65	PUT	1	103	47.87	FALSE	41.65	0
2028-01-21	240	49.12	PUT	0	495	48.17	FALSE	0	0
2028-01-21	250	52.25	PUT	0	327	47.99	FALSE	0	0
2028-01-21	260	59.95	PUT	0	198	47.79	FALSE	0	0
2028-01-21	270	61.89	PUT	2	41	47.52	FALSE	-1.5	-0.02
2028-01-21	280	67.01	PUT	3	88	47.13	FALSE	-0.9	-0.01
2028-01-21	290	72.65	PUT	1	37	46.97	TRUE	72.65	0
2028-01-21	300	80.17	PUT	0	171	47.23	TRUE	0	0
2028-01-21	310	88.64	PUT	0	22	46.99	TRUE	0	0
2028-01-21	320	94.72	PUT	0	8	46.91	TRUE	0	0
2028-01-21	330	87.9	PUT	0	20	46.71	TRUE	0	0
2028-01-21	340	92.74	PUT	0	7	46.62	TRUE	0	0
2028-01-21	350	113.36	PUT	0	37	46.48	TRUE	0	0
2028-01-21	360	106.47	PUT	0	2	46.33	TRUE	0	0
2028-01-21	370	116.52	PUT	0	1	46.61	TRUE	0	0
2028-01-21	380	117.4	PUT	0	0	46.16	TRUE	0	0
2028-01-21	390	143.75	PUT	0	5	46.02	TRUE	0	0
2028-01-21	400	145.62	PUT	1	65	45.18	TRUE	145.62	0
2028-01-21	410	146.14	PUT	0	2	45.89	TRUE	0	0
2028-01-21	420	153.74	PUT	0	1	45.68	TRUE	0	0
2028-01-21	430	168.01	PUT	0	10	45.64	TRUE	0	0
2028-01-21	440	168.65	PUT	0	9	45.56	TRUE	0	0
2028-01-21	450	181.1	PUT	0	5	45.61	TRUE	0	0
2028-01-21	460	188.25	PUT	0	12	45.56	TRUE	0	0
2028-01-21	470	201.22	PUT	6	176	44.41	TRUE	-6.33	-0.03

Latest ORCL Trades:

Date	Shares	Price
Jun 13, 2022 8:58 PM EST	50	$69.41
Jun 13, 2022 8:58 PM EST	50	$69.42
Jun 13, 2022 8:58 PM EST	50	$69.43
Jun 13, 2022 8:58 PM EST	17	$69.44
Jun 13, 2022 8:58 PM EST	50	$69.44

Oracle Corporation (ORCL) 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
2020-07-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020790/0001127602-20-020790-index.htm
2019-02-06	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1341439/000021545719004908/0000215457-19-004908-index.htm
2019-10-09	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1341439/000083423719000199/0000834237-19-000199-index.htm
2020-06-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000089924320018063/0000899243-20-018063-index.htm
2020-06-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000089924320018066/0000899243-20-018066-index.htm
2020-06-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000089924320018067/0000899243-20-018067-index.htm
2020-06-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000089924320018068/0000899243-20-018068-index.htm
2019-02-11	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1341439/000093247119005710/0000932471-19-005710-index.htm
2020-02-12	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1341439/000110465920018855/0001104659-20-018855-index.htm
2018-12-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760218036516/0001127602-18-036516-index.htm
2018-12-27	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760218037374/0001127602-18-037374-index.htm
2018-12-27	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760218037377/0001127602-18-037377-index.htm
2018-12-28	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760218037489/0001127602-18-037489-index.htm
2019-01-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219002187/0001127602-19-002187-index.htm
2019-01-31	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219003232/0001127602-19-003232-index.htm
2019-02-19	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219006990/0001127602-19-006990-index.htm
2019-03-18	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219011694/0001127602-19-011694-index.htm
2019-03-20	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219012429/0001127602-19-012429-index.htm
2019-03-20	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219012445/0001127602-19-012445-index.htm
2019-03-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219012584/0001127602-19-012584-index.htm
2019-03-21	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219012609/0001127602-19-012609-index.htm
2019-03-22	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219012849/0001127602-19-012849-index.htm
2019-04-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219015534/0001127602-19-015534-index.htm
2019-04-24	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219016116/0001127602-19-016116-index.htm
2019-04-26	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219016323/0001127602-19-016323-index.htm
2019-05-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219016795/0001127602-19-016795-index.htm
2019-05-09	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219017865/0001127602-19-017865-index.htm
2019-05-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219018830/0001127602-19-018830-index.htm
2019-06-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020723/0001127602-19-020723-index.htm
2019-06-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020724/0001127602-19-020724-index.htm
2019-06-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020726/0001127602-19-020726-index.htm
2019-06-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020728/0001127602-19-020728-index.htm
2019-06-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020731/0001127602-19-020731-index.htm
2019-06-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020733/0001127602-19-020733-index.htm
2019-06-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020739/0001127602-19-020739-index.htm
2019-06-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020743/0001127602-19-020743-index.htm
2019-06-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020746/0001127602-19-020746-index.htm
2019-06-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020748/0001127602-19-020748-index.htm
2019-06-25	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219022752/0001127602-19-022752-index.htm
2019-06-25	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219022754/0001127602-19-022754-index.htm
2019-06-25	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219022757/0001127602-19-022757-index.htm
2019-06-25	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219022786/0001127602-19-022786-index.htm
2019-06-28	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219023078/0001127602-19-023078-index.htm
2019-06-28	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219023079/0001127602-19-023079-index.htm
2019-06-28	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219023080/0001127602-19-023080-index.htm
2019-06-28	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219023081/0001127602-19-023081-index.htm
2019-07-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219023781/0001127602-19-023781-index.htm
2019-07-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219023782/0001127602-19-023782-index.htm
2019-07-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219023784/0001127602-19-023784-index.htm
2019-07-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219024019/0001127602-19-024019-index.htm
2019-07-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219024020/0001127602-19-024020-index.htm
2019-07-03	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219024021/0001127602-19-024021-index.htm
2019-07-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219024399/0001127602-19-024399-index.htm
2019-07-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219024400/0001127602-19-024400-index.htm
2019-07-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219024401/0001127602-19-024401-index.htm
2019-07-15	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219024558/0001127602-19-024558-index.htm
2019-07-31	3	Initial statement of beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219025567/0001127602-19-025567-index.htm
2019-08-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219025748/0001127602-19-025748-index.htm
2019-08-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219025749/0001127602-19-025749-index.htm
2019-08-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219025946/0001127602-19-025946-index.htm
2019-08-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219025948/0001127602-19-025948-index.htm
2019-08-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219025950/0001127602-19-025950-index.htm
2019-09-04	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219027850/0001127602-19-027850-index.htm
2019-09-17	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219028571/0001127602-19-028571-index.htm
2019-09-20	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219028868/0001127602-19-028868-index.htm
2019-10-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219029792/0001127602-19-029792-index.htm
2019-10-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219030654/0001127602-19-030654-index.htm
2019-10-25	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219031111/0001127602-19-031111-index.htm
2019-11-12	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219032463/0001127602-19-032463-index.htm
2019-11-15	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219032914/0001127602-19-032914-index.htm
2019-12-11	3	Initial statement of beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219034830/0001127602-19-034830-index.htm
2019-12-11	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219034833/0001127602-19-034833-index.htm
2019-12-17	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760219035189/0001127602-19-035189-index.htm
2020-01-14	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220001583/0001127602-20-001583-index.htm
2020-01-14	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220001585/0001127602-20-001585-index.htm
2020-01-24	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220002374/0001127602-20-002374-index.htm
2020-03-25	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220011940/0001127602-20-011940-index.htm
2020-03-26	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220011994/0001127602-20-011994-index.htm
2020-03-27	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220012096/0001127602-20-012096-index.htm
2020-04-27	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220014578/0001127602-20-014578-index.htm
2020-05-14	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220016624/0001127602-20-016624-index.htm
2020-06-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220018288/0001127602-20-018288-index.htm
2020-06-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220018290/0001127602-20-018290-index.htm
2020-06-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220018291/0001127602-20-018291-index.htm
2020-06-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220018292/0001127602-20-018292-index.htm
2020-06-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220018293/0001127602-20-018293-index.htm
2020-06-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220018294/0001127602-20-018294-index.htm
2020-06-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220018295/0001127602-20-018295-index.htm
2020-06-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220018296/0001127602-20-018296-index.htm
2020-06-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220018297/0001127602-20-018297-index.htm
2020-06-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220018298/0001127602-20-018298-index.htm
2020-06-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220018299/0001127602-20-018299-index.htm
2020-06-24	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020339/0001127602-20-020339-index.htm
2020-06-26	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020460/0001127602-20-020460-index.htm
2020-06-26	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020462/0001127602-20-020462-index.htm
2020-06-26	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020464/0001127602-20-020464-index.htm
2020-07-01	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020693/0001127602-20-020693-index.htm
2020-07-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020787/0001127602-20-020787-index.htm
2020-07-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020788/0001127602-20-020788-index.htm
2020-07-02	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020790/0001127602-20-020790-index.htm
2020-07-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220021437/0001127602-20-021437-index.htm
2020-07-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220021438/0001127602-20-021438-index.htm
2020-07-13	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220021439/0001127602-20-021439-index.htm
2020-07-30	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220022366/0001127602-20-022366-index.htm
2020-07-31	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220022438/0001127602-20-022438-index.htm
2020-08-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220022911/0001127602-20-022911-index.htm
2020-08-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220022913/0001127602-20-022913-index.htm
2020-08-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220022916/0001127602-20-022916-index.htm
2020-08-05	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220022919/0001127602-20-022919-index.htm
2020-09-14	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220025089/0001127602-20-025089-index.htm
2020-09-15	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220025129/0001127602-20-025129-index.htm
2020-09-16	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220025263/0001127602-20-025263-index.htm
2020-10-26	4	Statement of changes in beneficial ownership of securities	https://www.sec.gov/Archives/edgar/data/1341439/000112760220027498/0001127602-20-027498-index.htm
2019-02-08	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1341439/000119312519032440/0001193125-19-032440-index.htm
2019-02-15	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1341439/000119312519042553/0001193125-19-042553-index.htm
2019-05-31	SD		https://www.sec.gov/Archives/edgar/data/1341439/000119312519162847/0001193125-19-162847-index.htm
2019-07-10	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1341439/000119312519191922/0001193125-19-191922-index.htm
2019-07-31	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1341439/000119312519208925/0001193125-19-208925-index.htm
2019-09-27	DEF 14A	Other definitive proxy statements	https://www.sec.gov/Archives/edgar/data/1341439/000119312519257430/0001193125-19-257430-index.htm
2019-09-27	DEFA14A	Additional definitive proxy soliciting materials and Rule 14(a)(12) material	https://www.sec.gov/Archives/edgar/data/1341439/000119312519257437/0001193125-19-257437-index.htm
2019-10-18	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1341439/000119312519269943/0001193125-19-269943-index.htm
2019-11-08	DEFA14A	Additional definitive proxy soliciting materials and Rule 14(a)(12) material	https://www.sec.gov/Archives/edgar/data/1341439/000119312519288413/0001193125-19-288413-index.htm
2019-11-22	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1341439/000119312519298638/0001193125-19-298638-index.htm
2019-12-09	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1341439/000119312519309214/0001193125-19-309214-index.htm
2019-12-13	S-8	Securities to be offered to employees in employee benefit plans	https://www.sec.gov/Archives/edgar/data/1341439/000119312519313998/0001193125-19-313998-index.htm
2020-02-14	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1341439/000119312520038281/0001193125-20-038281-index.htm
2020-03-30	424B2	Prospectus [Rule 424(b)(2)]	https://www.sec.gov/Archives/edgar/data/1341439/000119312520090151/0001193125-20-090151-index.htm
2020-03-30	FWP	Filing under Securities Act Rules 163/433 of free writing prospectuses	https://www.sec.gov/Archives/edgar/data/1341439/000119312520091115/0001193125-20-091115-index.htm
2020-03-31	424B2	Prospectus [Rule 424(b)(2)]	https://www.sec.gov/Archives/edgar/data/1341439/000119312520092802/0001193125-20-092802-index.htm
2020-04-01	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1341439/000119312520094641/0001193125-20-094641-index.htm
2020-05-29	SD		https://www.sec.gov/Archives/edgar/data/1341439/000119312520155779/0001193125-20-155779-index.htm
2020-08-21	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1341439/000119312520227084/0001193125-20-227084-index.htm
2020-09-18	DEF 14A	Other definitive proxy statements	https://www.sec.gov/Archives/edgar/data/1341439/000119312520249194/0001193125-20-249194-index.htm
2020-09-18	DEFA14A	Additional definitive proxy soliciting materials and Rule 14(a)(12) material	https://www.sec.gov/Archives/edgar/data/1341439/000119312520249195/0001193125-20-249195-index.htm
2020-11-05	S-8	Securities to be offered to employees in employee benefit plans	https://www.sec.gov/Archives/edgar/data/1341439/000119312520286895/0001193125-20-286895-index.htm
2020-11-05	S-8 POS	Securities to be offered to employees in employee benefit plans, post-effective amendments	https://www.sec.gov/Archives/edgar/data/1341439/000119312520286901/0001193125-20-286901-index.htm
2020-11-05	S-8 POS	Securities to be offered to employees in employee benefit plans, post-effective amendments	https://www.sec.gov/Archives/edgar/data/1341439/000119312520286904/0001193125-20-286904-index.htm
2020-11-05	S-8 POS	Securities to be offered to employees in employee benefit plans, post-effective amendments	https://www.sec.gov/Archives/edgar/data/1341439/000119312520286918/0001193125-20-286918-index.htm
2020-11-05	S-8 POS	Securities to be offered to employees in employee benefit plans, post-effective amendments	https://www.sec.gov/Archives/edgar/data/1341439/000119312520286941/0001193125-20-286941-index.htm
2020-11-06	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1341439/000119312520288009/0001193125-20-288009-index.htm
2019-11-14	PX14A6G	Notice of exempt solicitation submitted by non-management	https://www.sec.gov/Archives/edgar/data/1341439/000139834419020291/0001398344-19-020291-index.htm
2020-10-27	PX14A6G	Notice of exempt solicitation submitted by non-management	https://www.sec.gov/Archives/edgar/data/1341439/000139834420020816/0001398344-20-020816-index.htm
2018-12-19	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1341439/000156459018031113/0001564590-18-031113-index.htm
2018-12-19	S-8	Securities to be offered to employees in employee benefit plans	https://www.sec.gov/Archives/edgar/data/1341439/000156459018031117/0001564590-18-031117-index.htm
2019-03-14	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1341439/000156459019007818/0001564590-19-007818-index.htm
2019-03-18	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1341439/000156459019008273/0001564590-19-008273-index.htm
2019-05-17	11-K	Annual report of employee stock purchase, savings and similar plans	https://www.sec.gov/Archives/edgar/data/1341439/000156459019019738/0001564590-19-019738-index.htm
2019-06-19	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1341439/000156459019022864/0001564590-19-022864-index.htm
2019-06-21	10-K	Annual report [Section 13 and 15(d), not S-K Item 405]	https://www.sec.gov/Archives/edgar/data/1341439/000156459019023119/0001564590-19-023119-index.htm
2019-09-11	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1341439/000156459019034522/0001564590-19-034522-index.htm
2019-09-13	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1341439/000156459019034717/0001564590-19-034717-index.htm
2019-12-12	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1341439/000156459019045836/0001564590-19-045836-index.htm
2019-12-13	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1341439/000156459019045966/0001564590-19-045966-index.htm
2020-03-12	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1341439/000156459020010464/0001564590-20-010464-index.htm
2020-03-13	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1341439/000156459020010833/0001564590-20-010833-index.htm
2020-05-15	11-K	Annual report of employee stock purchase, savings and similar plans	https://www.sec.gov/Archives/edgar/data/1341439/000156459020025846/0001564590-20-025846-index.htm
2020-06-16	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1341439/000156459020029533/0001564590-20-029533-index.htm
2020-06-22	10-K	Annual report [Section 13 and 15(d), not S-K Item 405]	https://www.sec.gov/Archives/edgar/data/1341439/000156459020030125/0001564590-20-030125-index.htm
2020-09-10	8-K	Current report	https://www.sec.gov/Archives/edgar/data/1341439/000156459020043143/0001564590-20-043143-index.htm
2020-09-15	10-Q	Quarterly report [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1341439/000156459020043448/0001564590-20-043448-index.htm

Oracle Corporation (ORCL) Insider Transactions:

Here you will find a list of insider trading activities (stock purchases, sales, and option exercises) reported by insiders of Oracle Corporation (ORCL). 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: 3891%
Institutional Ownership: 4983%

Transaction Date	Insider Name	Insider Title	Type	Shares Number	Shares Price	Total Transaction	Shares Held After Transaction	Link
2019-09-30	Dorian Daley	EVP and General Counsel	Sell	50,000.00	55.01	2,750,305.00	0.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219029792/0001127602-19-029792-index.htm
2020-01-14	Dorian Daley	EVP and General Counsel	Sell	50,000.00	55.01	2,750,315.00	0.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220001585/0001127602-20-001585-index.htm
2020-09-15	Dorian Daley	EVP and General Counsel	Sell	800.00	61.50	49,199.04	0.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220025129/0001127602-20-025129-index.htm
2019-03-19	JEFFREY HENLEY	Executive Vice Chairman	Sell	400,000.00	54.03	21,610,080.00	0.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219012429/0001127602-19-012429-index.htm
2020-06-25	JEFFREY HENLEY	Executive Vice Chairman	Sell	3,553.00	54.56	193,837.11	0.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020460/0001127602-20-020460-index.htm
2019-07-31	MARK V HURD	Chief Executive Officer	Buy	187,311.00			1,024,493.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219025946/0001127602-19-025946-index.htm
2018-12-27	Dorian Daley	EVP, Gen'l Counsel, Secretary	Buy	25,000.00	30.11	752,750.00	102,919.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760218037489/0001127602-18-037489-index.htm
2019-03-21	Dorian Daley	EVP, Gen'l Counsel, Secretary	Buy	25,000.00	30.11	752,750.00	102,919.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219012849/0001127602-19-012849-index.htm
2019-09-03	MARK V HURD	Chief Executive Officer	Buy	200,000.00	24.14	4,828,000.00	1,038,755.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219027850/0001127602-19-027850-index.htm
2020-06-30	W Corey West	Controller, EVP, CAO	Buy	15,625.00			108,414.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020790/0001127602-20-020790-index.htm
2020-09-11	W Corey West	Controller, EVP, CAO	Sell	5,359.00	61.20	327,993.31	109,647.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220025089/0001127602-20-025089-index.htm
2020-09-14	W Corey West	Controller, EVP, CAO	Sell	4,793.00	61.11	292,919.88	109,647.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220025089/0001127602-20-025089-index.htm
2020-09-15	W Corey West	Controller, EVP, CAO	Sell	182,827.00	61.16	11,181,991.84	109,647.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220025263/0001127602-20-025263-index.htm
2020-09-16	W Corey West	Controller, EVP, CAO	Sell	7,021.00	61.02	428,403.17	109,647.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220025263/0001127602-20-025263-index.htm
2020-06-27	W Corey West	Controller, EVP, CAO	Buy	22,500.00			110,318.00	https://www.sec.gov/Archives/edgar/data/1341439/000089924320018068/0000899243-20-018068-index.htm
2019-07-31	SAFRA CATZ	Chief Executive Officer	Buy	187,311.00			1,117,019.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219025950/0001127602-19-025950-index.htm
2020-05-12	SAFRA CATZ	Chief Executive Officer	Sell	218,657.00	53.41	11,677,705.07	1,118,592.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220016624/0001127602-20-016624-index.htm
2020-05-13	SAFRA CATZ	Chief Executive Officer	Sell	17,827.00	52.33	932,965.35	1,118,592.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220016624/0001127602-20-016624-index.htm
2020-09-15	Dorian Daley	EVP and General Counsel	Buy	112,500.00	40.47	4,552,875.00	112,500.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220025129/0001127602-20-025129-index.htm
2018-12-26	LAWRENCE JOSEPH ELLISON	Executive Chairman	Buy	2,300,000.00	21.04	48,392,000.00	1,133,843,469.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760218037377/0001127602-18-037377-index.htm
2020-05-13	SAFRA CATZ	Chief Executive Officer	Sell	982,173.00	51.72	50,800,148.34	1,136,419.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220016624/0001127602-20-016624-index.htm
2019-05-08	LAWRENCE JOSEPH ELLISON	Executive Chairman	Buy	4,700,000.00	21.04	98,888,000.00	1,138,543,469.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219017865/0001127602-19-017865-index.htm
2019-07-31	LAWRENCE JOSEPH ELLISON	Executive Chairman	Buy	187,311.00			1,138,730,780.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219025948/0001127602-19-025948-index.htm
2020-06-23	LAWRENCE JOSEPH ELLISON	Executive Chairman	Sell	1,400,000.00	55.60	77,833,280.00	1,138,732,353.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020339/0001127602-20-020339-index.htm
2020-06-24	LAWRENCE JOSEPH ELLISON	Executive Chairman	Sell	158,215.00	55.47	8,776,692.34	1,138,732,353.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020339/0001127602-20-020339-index.htm
2020-06-25	LAWRENCE JOSEPH ELLISON	Executive Chairman	Sell	24,578.00	54.56	1,340,980.60	1,138,732,353.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020464/0001127602-20-020464-index.htm
2020-06-26	LAWRENCE JOSEPH ELLISON	Executive Chairman	Sell	1,400,000.00	54.11	75,747,140.00	1,138,732,353.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020464/0001127602-20-020464-index.htm
2020-06-29	LAWRENCE JOSEPH ELLISON	Executive Chairman	Sell	32,408.00	54.90	1,779,105.22	1,138,732,353.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020693/0001127602-20-020693-index.htm
2020-06-30	LAWRENCE JOSEPH ELLISON	Executive Chairman	Sell	1,250,000.00	54.94	68,671,500.00	1,138,732,353.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020693/0001127602-20-020693-index.htm
2020-07-01	LAWRENCE JOSEPH ELLISON	Executive Chairman	Sell	75,677.00	55.77	4,220,725.75	1,138,732,353.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020693/0001127602-20-020693-index.htm
2020-06-25	LAWRENCE JOSEPH ELLISON	Executive Chairman	Sell	1,375,422.00	54.08	74,388,873.62	1,138,756,931.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020464/0001127602-20-020464-index.htm
2020-06-29	LAWRENCE JOSEPH ELLISON	Executive Chairman	Sell	1,367,592.00	54.47	74,487,539.39	1,138,764,761.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020693/0001127602-20-020693-index.htm
2020-07-01	LAWRENCE JOSEPH ELLISON	Executive Chairman	Sell	924,323.00	55.21	51,032,427.42	1,138,808,030.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020693/0001127602-20-020693-index.htm
2020-06-24	LAWRENCE JOSEPH ELLISON	Executive Chairman	Sell	1,241,785.00	54.77	68,008,218.20	1,138,890,568.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020339/0001127602-20-020339-index.htm
2019-07-31	LAWRENCE JOSEPH ELLISON	Executive Chairman	Buy	187,311.00			1,138,918,091.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219025948/0001127602-19-025948-index.htm
2020-07-01	LAWRENCE JOSEPH ELLISON	Executive Chairman	Buy	1,000,000.00	40.36	40,360,000.00	1,139,732,353.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020693/0001127602-20-020693-index.htm
2020-06-30	LAWRENCE JOSEPH ELLISON	Executive Chairman	Buy	1,250,000.00	40.36	50,450,000.00	1,139,982,353.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020693/0001127602-20-020693-index.htm
2020-06-23	LAWRENCE JOSEPH ELLISON	Executive Chairman	Buy	1,400,000.00	21.55	30,170,000.00	1,140,132,353.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020339/0001127602-20-020339-index.htm
2020-06-24	LAWRENCE JOSEPH ELLISON	Executive Chairman	Buy	1,400,000.00	21.55	30,170,000.00	1,140,132,353.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020339/0001127602-20-020339-index.htm
2020-06-25	LAWRENCE JOSEPH ELLISON	Executive Chairman	Buy	1,400,000.00	21.55	30,170,000.00	1,140,132,353.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020464/0001127602-20-020464-index.htm
2020-06-26	LAWRENCE JOSEPH ELLISON	Executive Chairman	Buy	1,400,000.00	21.55	30,170,000.00	1,140,132,353.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020464/0001127602-20-020464-index.htm
2020-06-29	LAWRENCE JOSEPH ELLISON	Executive Chairman	Buy	1,400,000.00	21.55	30,170,000.00	1,140,132,353.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020693/0001127602-20-020693-index.htm
2020-09-14	W Corey West	Controller, EVP, CAO	Buy	4,793.00	29.72	142,447.96	114,440.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220025089/0001127602-20-025089-index.htm
2020-09-11	W Corey West	Controller, EVP, CAO	Buy	5,359.00	29.72	159,269.48	115,006.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220025089/0001127602-20-025089-index.htm
2020-09-16	W Corey West	Controller, EVP, CAO	Buy	7,021.00	29.72	208,664.12	116,668.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220025263/0001127602-20-025263-index.htm
2020-07-10	W Corey West	Controller, EVP, CAO	Buy	17,812.00			118,479.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220021439/0001127602-20-021439-index.htm
2019-06-27	Dorian Daley	EVP, Gen'l Counsel, Secretary	Buy	40,625.00			118,544.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219023078/0001127602-19-023078-index.htm
2019-06-30	Dorian Daley	EVP, Gen'l Counsel, Secretary	Buy	20,312.00			118,714.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219023784/0001127602-19-023784-index.htm
2019-11-08	JEFFREY BERG	Director	Sell	9,550.00	55.98	534,609.00	119,672.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219032463/0001127602-19-032463-index.htm
2020-03-26	JEFFREY BERG	Director	Sell	1,139.00	50.53	57,556.75	119,672.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220012096/0001127602-20-012096-index.htm
2020-03-26	JEFFREY BERG	Director	Sell	18,089.00	49.74	899,764.95	120,811.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220012096/0001127602-20-012096-index.htm
2019-07-12	NAOMI O SELIGMAN	Director	Buy	45,000.00	26.47	1,191,150.00	127,310.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219024558/0001127602-19-024558-index.htm
2020-05-31	JEFFREY BERG	Director	Buy	9,189.00			128,861.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220018288/0001127602-20-018288-index.htm
2019-07-02	Dorian Daley	EVP, Gen'l Counsel, Secretary	Buy	20,313.00			128,956.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219024019/0001127602-19-024019-index.htm
2019-07-31	SAFRA CATZ	Chief Executive Officer	Buy	187,311.00			1,304,330.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219025950/0001127602-19-025950-index.htm
2020-05-12	SAFRA CATZ	Chief Executive Officer	Sell	1,031,343.00	52.90	54,557,529.03	1,337,249.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220016624/0001127602-20-016624-index.htm
2019-06-21	MICHAEL J BOSKIN	Director	Buy	75,000.00	22.57	1,692,750.00	134,796.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219022754/0001127602-19-022754-index.htm
2019-06-24	MICHAEL J BOSKIN	Director	Buy	75,000.00	34.22	2,566,500.00	134,796.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219022754/0001127602-19-022754-index.htm
2019-06-24	Dorian Daley	EVP, Gen'l Counsel, Secretary	Sell	42,518.00	56.70	2,410,736.59	135,401.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219022757/0001127602-19-022757-index.htm
2020-01-13	BRUCE R CHIZEN	Director	Buy	90,000.00	33.78	3,040,200.00	135,813.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220001583/0001127602-20-001583-index.htm
2020-03-26	JEFFREY BERG	Director	Sell	40,030.00	49.20	1,969,423.96	138,900.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220012096/0001127602-20-012096-index.htm
2019-06-21	MARK V HURD	Chief Executive Officer	Buy	562,500.00	40.36	22,702,500.00	1,437,371.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219022752/0001127602-19-022752-index.htm
2019-07-01	W Corey West	Controller, EVP, CAO	Buy	100,000.00	32.43	3,243,000.00	152,521.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219023781/0001127602-19-023781-index.htm
2019-07-10	Dorian Daley	EVP, Gen'l Counsel, Secretary	Buy	40,625.00			159,509.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219024399/0001127602-19-024399-index.htm
2019-09-03	MARK V HURD	Chief Executive Officer	Buy	562,500.00	40.36	22,702,500.00	1,601,255.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219027850/0001127602-19-027850-index.htm
2020-05-31	William G Parrett	Director	Buy	7,905.00			16,466.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220018294/0001127602-20-018294-index.htm
2019-03-18	MARK V HURD	Chief Executive Officer	Buy	989,356.00	24.14	23,883,053.84	1,664,227.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219012445/0001127602-19-012445-index.htm
2019-04-23	Dorian Daley	EVP, Gen'l Counsel, Secretary	Buy	100,000.00	32.43	3,243,000.00	177,919.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219016116/0001127602-19-016116-index.htm
2019-06-24	Dorian Daley	EVP, Gen'l Counsel, Secretary	Buy	100,000.00	32.43	3,243,000.00	177,919.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219022757/0001127602-19-022757-index.htm
2020-03-26	JEFFREY BERG	Director	Sell	3,448.00	48.05	165,693.30	178,930.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220012096/0001127602-20-012096-index.htm
2020-06-27	Dorian Daley	EVP and General Counsel	Buy	40,625.00			180,192.00	https://www.sec.gov/Archives/edgar/data/1341439/000089924320018067/0000899243-20-018067-index.htm
2020-03-26	JEFFREY BERG	Director	Sell	4,794.00	46.65	223,638.66	182,378.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220012096/0001127602-20-012096-index.htm
2019-03-21	JEFFREY BERG	Director	Sell	37,500.00	53.10	1,991,287.50	185,457.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219012609/0001127602-19-012609-index.htm
2020-03-23	CHARLES W MOORMAN	Director	Buy	10,000.00	45.23	452,300.00	18,561.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220011940/0001127602-20-011940-index.htm
2019-05-31	JEFFREY BERG	Director	Buy	1,407.00			186,864.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020726/0001127602-19-020726-index.htm
2020-03-26	JEFFREY BERG	Director	Buy	67,500.00	22.57	1,523,475.00	187,172.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220012096/0001127602-20-012096-index.htm
2020-06-27	JEFFREY HENLEY	Executive Vice Chairman	Buy	25,000.00			1,959,516.00	https://www.sec.gov/Archives/edgar/data/1341439/000089924320018066/0000899243-20-018066-index.htm
2019-05-31	JEFFREY BERG	Director	Buy	9,952.00			196,816.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020726/0001127602-19-020726-index.htm
2020-06-30	Dorian Daley	EVP and General Counsel	Buy	20,313.00			202,547.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020788/0001127602-20-020788-index.htm
2019-03-21	Dorian Daley	EVP, Gen'l Counsel, Secretary	Buy	100,000.00	32.43	3,243,000.00	202,919.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219012849/0001127602-19-012849-index.htm
2020-05-13	SAFRA CATZ	Chief Executive Officer	Buy	1,000,000.00	40.36	40,360,000.00	2,118,592.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220016624/0001127602-20-016624-index.htm
2019-05-31	GEORGE H CONRADES	Director	Buy	1,407.00			21,251.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020728/0001127602-19-020728-index.htm
2019-04-30	Edward Screven	Chief Corporate Architect	Sell	600,000.00	54.96	32,977,500.00	2,212,345.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219016795/0001127602-19-016795-index.htm
2020-06-27	Dorian Daley	EVP and General Counsel	Buy	42,500.00			222,692.00	https://www.sec.gov/Archives/edgar/data/1341439/000089924320018067/0000899243-20-018067-index.htm
2019-03-21	JEFFREY BERG	Director	Buy	37,500.00	19.59	734,625.00	222,957.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219012609/0001127602-19-012609-index.htm
2019-05-31	LEON E PANETTA	Director	Buy	1,407.00			22,501.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020743/0001127602-19-020743-index.htm
2020-01-13	BRUCE R CHIZEN	Director	Buy	90,000.00	42.02	3,781,800.00	225,813.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220001583/0001127602-20-001583-index.htm
2019-06-27	Edward Screven	Chief Corporate Architect	Buy	62,500.00			2,274,845.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219023079/0001127602-19-023079-index.htm
2019-06-30	Edward Screven	Chief Corporate Architect	Buy	43,750.00			2,287,607.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219023782/0001127602-19-023782-index.htm
2020-06-25	Edward Screven	Chief Corporate Architect	Sell	700,000.00	54.14	37,897,370.00	2,301,419.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020462/0001127602-20-020462-index.htm
2019-07-02	Edward Screven	Chief Corporate Architect	Buy	43,750.00			2,309,665.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219024020/0001127602-19-024020-index.htm
2020-07-10	Dorian Daley	EVP and General Counsel	Buy	40,625.00			233,100.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220021437/0001127602-20-021437-index.htm
2019-07-10	Edward Screven	Chief Corporate Architect	Buy	46,875.00			2,334,848.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219024400/0001127602-19-024400-index.htm
2020-06-27	Edward Screven	Chief Corporate Architect	Buy	62,500.00			2,363,919.00	https://www.sec.gov/Archives/edgar/data/1341439/000089924320018063/0000899243-20-018063-index.htm
2020-05-12	SAFRA CATZ	Chief Executive Officer	Buy	1,250,000.00	40.36	50,450,000.00	2,368,592.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220016624/0001127602-20-016624-index.htm
2020-06-30	Edward Screven	Chief Corporate Architect	Buy	43,750.00			2,376,681.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020787/0001127602-20-020787-index.htm
2020-07-10	Edward Screven	Chief Corporate Architect	Buy	46,875.00			2,401,864.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220021438/0001127602-20-021438-index.htm
2019-01-15	HECTOR GARCIA-MOLINA	Director	Sell	3,750.00	48.20	180,737.63	26,094.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219002187/0001127602-19-002187-index.htm
2019-02-15	HECTOR GARCIA-MOLINA	Director	Sell	3,750.00	51.51	193,177.13	26,094.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219006990/0001127602-19-006990-index.htm
2019-03-15	HECTOR GARCIA-MOLINA	Director	Sell	3,750.00	51.54	193,275.00	26,094.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219011694/0001127602-19-011694-index.htm
2019-04-15	HECTOR GARCIA-MOLINA	Director	Sell	3,750.00	54.50	204,375.00	26,094.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219015534/0001127602-19-015534-index.htm
2019-05-15	HECTOR GARCIA-MOLINA	Director	Sell	3,750.00	54.52	204,461.25	26,094.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219018830/0001127602-19-018830-index.htm
2020-01-13	BRUCE R CHIZEN	Director	Buy	45,000.00	43.49	1,957,050.00	270,813.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220001583/0001127602-20-001583-index.htm
2018-12-17	Renee Jo James	Director	Buy	586.00			27,325.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760218036516/0001127602-18-036516-index.htm
2019-05-31	HECTOR GARCIA-MOLINA	Director	Buy	1,407.00			27,501.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020731/0001127602-19-020731-index.htm
2019-01-15	HECTOR GARCIA-MOLINA	Director	Buy	1,875.00	19.59	36,731.25	27,969.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219002187/0001127602-19-002187-index.htm
2019-02-15	HECTOR GARCIA-MOLINA	Director	Buy	1,875.00	19.59	36,731.25	27,969.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219006990/0001127602-19-006990-index.htm
2019-03-15	HECTOR GARCIA-MOLINA	Director	Buy	1,875.00	19.59	36,731.25	27,969.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219011694/0001127602-19-011694-index.htm
2019-04-15	HECTOR GARCIA-MOLINA	Director	Buy	1,875.00	19.59	36,731.25	27,969.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219015534/0001127602-19-015534-index.htm
2019-05-15	HECTOR GARCIA-MOLINA	Director	Buy	1,875.00	19.59	36,731.25	27,969.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219018830/0001127602-19-018830-index.htm
2019-04-30	Edward Screven	Chief Corporate Architect	Buy	600,000.00	21.04	12,624,000.00	2,812,345.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219016795/0001127602-19-016795-index.htm
2019-05-31	NAOMI O SELIGMAN	Director	Buy	1,407.00			28,749.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020748/0001127602-19-020748-index.htm
2020-09-15	W Corey West	Controller, EVP, CAO	Buy	182,827.00	29.72	5,433,618.44	292,474.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220025263/0001127602-20-025263-index.htm
2019-01-15	HECTOR GARCIA-MOLINA	Director	Buy	1,875.00	22.57	42,318.75	29,844.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219002187/0001127602-19-002187-index.htm
2019-02-15	HECTOR GARCIA-MOLINA	Director	Buy	1,875.00	22.57	42,318.75	29,844.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219006990/0001127602-19-006990-index.htm
2019-03-15	HECTOR GARCIA-MOLINA	Director	Buy	1,875.00	22.57	42,318.75	29,844.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219011694/0001127602-19-011694-index.htm
2019-04-15	HECTOR GARCIA-MOLINA	Director	Buy	1,875.00	22.57	42,318.75	29,844.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219015534/0001127602-19-015534-index.htm
2019-05-15	HECTOR GARCIA-MOLINA	Director	Buy	1,875.00	22.57	42,318.75	29,844.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219018830/0001127602-19-018830-index.htm
2020-06-25	Edward Screven	Chief Corporate Architect	Buy	700,000.00	21.55	15,085,000.00	3,001,419.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020462/0001127602-20-020462-index.htm
2019-05-31	LEON E PANETTA	Director	Buy	8,561.00			31,062.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020743/0001127602-19-020743-index.htm
2019-05-31	GEORGE H CONRADES	Director	Buy	11,058.00			32,309.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020728/0001127602-19-020728-index.htm
2019-09-19	Renee Jo James	Director	Sell	3,000.00	53.56	160,692.00	32,886.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219028868/0001127602-19-028868-index.htm
2019-12-16	Renee Jo James	Director	Buy	586.00			33,472.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219035189/0001127602-19-035189-index.htm
2019-06-24	W Corey West	Controller, EVP, CAO	Sell	50,000.00	56.25	2,812,500.00	35,348.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219022786/0001127602-19-022786-index.htm
2020-06-25	JEFFREY HENLEY	Executive Vice Chairman	Sell	396,447.00	54.07	21,437,514.72	3,553.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020460/0001127602-20-020460-index.htm
2019-05-31	BRUCE R CHIZEN	Director	Buy	2,813.00			35,861.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020723/0001127602-19-020723-index.htm
2019-05-31	Renee Jo James	Director	Buy	8,561.00			35,886.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020733/0001127602-19-020733-index.htm
2019-05-31	HECTOR GARCIA-MOLINA	Director	Buy	8,561.00			36,062.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020731/0001127602-19-020731-index.htm
2019-09-16	HECTOR GARCIA-MOLINA	Director	Sell	4,643.00	53.14	246,729.48	36,062.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219028571/0001127602-19-028571-index.htm
2019-10-15	HECTOR GARCIA-MOLINA	Director	Sell	4,643.00	56.59	262,751.55	36,062.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219030654/0001127602-19-030654-index.htm
2019-11-15	HECTOR GARCIA-MOLINA	Director	Sell	4,643.00	56.42	261,951.10	36,062.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219032914/0001127602-19-032914-index.htm
2019-05-31	NAOMI O SELIGMAN	Director	Buy	8,561.00			37,310.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020748/0001127602-19-020748-index.htm
2019-07-12	NAOMI O SELIGMAN	Director	Sell	90,000.00	59.52	5,357,070.00	37,310.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219024558/0001127602-19-024558-index.htm
2020-03-26	CHARLES W MOORMAN	Director	Buy	20,000.00	48.59	971,862.00	38,561.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220011994/0001127602-20-011994-index.htm
2019-09-16	HECTOR GARCIA-MOLINA	Director	Buy	2,500.00	22.57	56,425.00	38,562.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219028571/0001127602-19-028571-index.htm
2019-10-15	HECTOR GARCIA-MOLINA	Director	Buy	2,500.00	22.57	56,425.00	38,562.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219030654/0001127602-19-030654-index.htm
2019-11-15	HECTOR GARCIA-MOLINA	Director	Buy	2,500.00	22.57	56,425.00	38,562.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219032914/0001127602-19-032914-index.htm
2020-05-31	LEON E PANETTA	Director	Buy	7,905.00			38,967.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220018293/0001127602-20-018293-index.htm
2019-03-19	JEFFREY HENLEY	Executive Vice Chairman	Buy	400,000.00	21.04	8,416,000.00	400,000.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219012429/0001127602-19-012429-index.htm
2020-06-25	JEFFREY HENLEY	Executive Vice Chairman	Buy	400,000.00	21.55	8,620,000.00	400,000.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220020460/0001127602-20-020460-index.htm
2019-09-16	HECTOR GARCIA-MOLINA	Director	Buy	2,143.00	34.22	73,333.46	40,705.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219028571/0001127602-19-028571-index.htm
2019-10-15	HECTOR GARCIA-MOLINA	Director	Buy	2,143.00	34.22	73,333.46	40,705.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219030654/0001127602-19-030654-index.htm
2019-11-15	HECTOR GARCIA-MOLINA	Director	Buy	2,143.00	34.22	73,333.46	40,705.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219032914/0001127602-19-032914-index.htm
2020-05-31	Renee Jo James	Director	Buy	7,905.00			41,377.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220018297/0001127602-20-018297-index.htm
2020-05-31	GEORGE H CONRADES	Director	Buy	11,857.00			44,166.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220018299/0001127602-20-018299-index.htm
2020-05-31	NAOMI O SELIGMAN	Director	Buy	7,905.00			45,215.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220018295/0001127602-20-018295-index.htm
2019-05-31	BRUCE R CHIZEN	Director	Buy	9,952.00			45,813.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020723/0001127602-19-020723-index.htm
2020-01-13	BRUCE R CHIZEN	Director	Sell	225,000.00	54.64	12,293,640.00	45,813.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220001583/0001127602-20-001583-index.htm
2020-05-31	CHARLES W MOORMAN	Director	Buy	7,905.00			46,466.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220018292/0001127602-20-018292-index.htm
2019-05-31	MICHAEL J BOSKIN	Director	Buy	2,813.00			46,955.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020724/0001127602-19-020724-index.htm
2019-09-30	Dorian Daley	EVP and General Counsel	Buy	50,000.00	40.47	2,023,500.00	50,000.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219029792/0001127602-19-029792-index.htm
2020-01-14	Dorian Daley	EVP and General Counsel	Buy	50,000.00	40.47	2,023,500.00	50,000.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220001585/0001127602-20-001585-index.htm
2019-07-01	W Corey West	Controller, EVP, CAO	Sell	100,000.00	58.00	5,800,180.00	52,521.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219023781/0001127602-19-023781-index.htm
2019-06-27	W Corey West	Controller, EVP, CAO	Buy	18,437.00			53,785.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219023080/0001127602-19-023080-index.htm
2020-05-31	BRUCE R CHIZEN	Director	Buy	9,189.00			55,002.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220018298/0001127602-20-018298-index.htm
2020-07-31	Rona Alison Fairhead	Director	Buy	5,920.00			5,920.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220022438/0001127602-20-022438-index.htm
2019-03-20	SAFRA CATZ	Chief Executive Officer	Buy	5,000,000.00	21.55	107,750,000.00	5,929,708.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219012584/0001127602-19-012584-index.htm
2019-05-31	MICHAEL J BOSKIN	Director	Buy	12,841.00			59,796.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020724/0001127602-19-020724-index.htm
2019-06-21	MICHAEL J BOSKIN	Director	Sell	75,000.00	56.29	4,221,600.00	59,796.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219022754/0001127602-19-022754-index.htm
2019-06-24	MICHAEL J BOSKIN	Director	Sell	75,000.00	57.01	4,275,810.00	59,796.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219022754/0001127602-19-022754-index.htm
2019-06-30	W Corey West	Controller, EVP, CAO	Buy	15,625.00			60,268.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219023781/0001127602-19-023781-index.htm
2019-06-21	MARK V HURD	Chief Executive Officer	Sell	787,500.00	56.29	44,326,721.25	649,871.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219022752/0001127602-19-022752-index.htm
2019-03-18	MARK V HURD	Chief Executive Officer	Sell	989,356.00	53.82	53,251,987.76	674,871.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219012445/0001127602-19-012445-index.htm
2019-03-19	MARK V HURD	Chief Executive Officer	Sell	210,644.00	53.84	11,341,431.05	674,871.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219012445/0001127602-19-012445-index.htm
2020-03-26	JEFFREY BERG	Director	Sell	22,500.00	49.34	1,110,150.00	67,594.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220012096/0001127602-20-012096-index.htm
2019-07-02	W Corey West	Controller, EVP, CAO	Buy	15,625.00			68,146.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219024021/0001127602-19-024021-index.htm
2020-05-31	MICHAEL J BOSKIN	Director	Buy	11,857.00			71,653.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220018290/0001127602-20-018290-index.htm
2018-12-24	Dorian Daley	EVP, Gen'l Counsel, Secretary	Sell	6,302.00	43.24	272,482.09	77,919.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760218037374/0001127602-18-037374-index.htm
2018-12-27	Dorian Daley	EVP, Gen'l Counsel, Secretary	Sell	25,000.00	45.00	1,125,000.00	77,919.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760218037489/0001127602-18-037489-index.htm
2019-03-21	Dorian Daley	EVP, Gen'l Counsel, Secretary	Sell	21,400.00	53.71	1,149,479.60	77,919.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219012849/0001127602-19-012849-index.htm
2019-04-23	Dorian Daley	EVP, Gen'l Counsel, Secretary	Sell	100,000.00	55.01	5,501,350.00	77,919.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219016116/0001127602-19-016116-index.htm
2019-06-24	Dorian Daley	EVP, Gen'l Counsel, Secretary	Sell	57,482.00	57.08	3,281,153.03	77,919.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219022757/0001127602-19-022757-index.htm
2019-07-10	W Corey West	Controller, EVP, CAO	Buy	17,813.00			78,212.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219024401/0001127602-19-024401-index.htm
2020-09-15	Dorian Daley	EVP and General Counsel	Sell	97,605.00	61.11	5,964,543.95	800.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220025129/0001127602-20-025129-index.htm
2019-09-03	MARK V HURD	Chief Executive Officer	Sell	787,500.00	51.80	40,792,500.00	813,755.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219027850/0001127602-19-027850-index.htm
2019-07-12	NAOMI O SELIGMAN	Director	Buy	45,000.00	34.22	1,539,900.00	82,310.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219024558/0001127602-19-024558-index.htm
2019-07-31	MARK V HURD	Chief Executive Officer	Buy	187,311.00			837,182.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219025946/0001127602-19-025946-index.htm
2019-06-24	W Corey West	Controller, EVP, CAO	Buy	50,000.00	32.43	1,621,500.00	85,348.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219022786/0001127602-19-022786-index.htm
2019-05-31	CHARLES W MOORMAN	Director	Buy	8,561.00			8,561.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020739/0001127602-19-020739-index.htm
2019-05-31	William G Parrett	Director	Buy	8,561.00			8,561.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219020746/0001127602-19-020746-index.htm
2019-06-21	MARK V HURD	Chief Executive Officer	Buy	200,000.00	24.14	4,828,000.00	874,871.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219022752/0001127602-19-022752-index.htm
2020-06-27	W Corey West	Controller, EVP, CAO	Buy	18,438.00			87,818.00	https://www.sec.gov/Archives/edgar/data/1341439/000089924320018068/0000899243-20-018068-index.htm
2019-03-19	MARK V HURD	Chief Executive Officer	Buy	210,644.00	24.14	5,084,946.16	885,515.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219012445/0001127602-19-012445-index.htm
2020-03-26	JEFFREY BERG	Director	Buy	22,500.00	22.57	507,825.00	90,094.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220012096/0001127602-20-012096-index.htm
2019-03-20	SAFRA CATZ	Chief Executive Officer	Sell	5,000,000.00	53.08	265,402,500.00	929,708.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219012584/0001127602-19-012584-index.htm
2020-09-15	Dorian Daley	EVP and General Counsel	Sell	14,095.00	59.80	842,913.42	98,405.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760220025129/0001127602-20-025129-index.htm
2019-03-21	Dorian Daley	EVP, Gen'l Counsel, Secretary	Sell	103,600.00	52.66	5,455,586.36	99,319.00	https://www.sec.gov/Archives/edgar/data/1341439/000112760219012849/0001127602-19-012849-index.htm

Oracle Corporation

(NYSE:ORCL)