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
2026-07-17	70	58.2	CALL	7	2	391.15	TRUE	-4.15	-0.07
2026-07-17	75	53.22	CALL	8	0	352.07	TRUE	53.22	0
2026-07-17	80	48.4	CALL	15	9	307.04	TRUE	-8.45	-0.15
2026-07-17	85	43.27	CALL	2	0	255.78	TRUE	43.27	0
2026-07-17	90	39.87	CALL	2	3	247.45	TRUE	-6.17	-0.13
2026-07-17	95	35.05	CALL	144	3	217.74	TRUE	-3.03	-0.08
2026-07-17	100	29.83	CALL	105	146	156.98	TRUE	-2.17	-0.07
2026-07-17	105	25	CALL	1	6	158.68	TRUE	25	0
2026-07-17	110	18.2	CALL	103	96	131.83	TRUE	-7.6	-0.29
2026-07-17	114	15.81	CALL	94	0	111.46	TRUE	15.81	0
2026-07-17	115	14.82	CALL	63	3	97.55	TRUE	-3.44	-0.19
2026-07-17	116	13.93	CALL	172	1	103.32	TRUE	-3.38	-0.2
2026-07-17	117	11.45	CALL	60	15	81.36	TRUE	-4.67	-0.29
2026-07-17	118	12.09	CALL	43	13	95.23	TRUE	-3.51	-0.23
2026-07-17	119	11.4	CALL	42	33	87.01	TRUE	11.4	0
2026-07-17	120	9	CALL	98	89	76.28	TRUE	-3.3	-0.27
2026-07-17	121	9.3	CALL	115	32	85.16	TRUE	-3.2	-0.26
2026-07-17	122	7.1	CALL	727	17	70.84	TRUE	-3.85	-0.35
2026-07-17	123	6.95	CALL	54	7	71.93	TRUE	-3.49	-0.33
2026-07-17	124	5.78	CALL	242	115	71.19	TRUE	-3.12	-0.35
2026-07-17	125	4.95	CALL	302	497	70.67	TRUE	-3.05	-0.38
2026-07-17	126	4.4	CALL	75	76	70.26	TRUE	-3.1	-0.41
2026-07-17	127	3.65	CALL	208	52	68.81	TRUE	-2.79	-0.43
2026-07-17	128	3.15	CALL	825	317	69.58	FALSE	-2.6	-0.45
2026-07-17	129	2.78	CALL	1754	14	69.05	FALSE	-2.67	-0.49
2026-07-17	130	2.28	CALL	7380	1426	68.99	FALSE	-2.41	-0.51
2026-07-17	131	1.95	CALL	2745	192	69.9	FALSE	-2.13	-0.52
2026-07-17	132	1.65	CALL	3883	730	69.83	FALSE	-2.05	-0.55
2026-07-17	133	1.36	CALL	1882	716	70.35	FALSE	-1.77	-0.57
2026-07-17	134	1.18	CALL	3112	1354	70.43	FALSE	-1.67	-0.59
2026-07-17	135	0.98	CALL	11185	4114	71.87	FALSE	-1.42	-0.59
2026-07-17	136	0.84	CALL	1697	968	72.72	FALSE	-1.23	-0.59
2026-07-17	137	0.72	CALL	2897	2157	73.63	FALSE	-1.01	-0.58
2026-07-17	138	0.58	CALL	7184	2887	74.35	FALSE	-0.97	-0.63
2026-07-17	139	0.5	CALL	1309	1315	74.95	FALSE	-0.85	-0.63
2026-07-17	140	0.43	CALL	10713	12048	76.71	FALSE	-0.73	-0.63
2026-07-17	141	0.37	CALL	822	960	77.73	FALSE	-0.63	-0.63
2026-07-17	142	0.32	CALL	640	2319	80.21	FALSE	-0.56	-0.64
2026-07-17	143	0.3	CALL	597	1467	81.48	FALSE	-0.48	-0.62
2026-07-17	144	0.23	CALL	256	604	82.29	FALSE	-0.43	-0.65
2026-07-17	145	0.2	CALL	3350	11229	83.33	FALSE	-0.34	-0.63
2026-07-17	146	0.19	CALL	321	1195	86.09	FALSE	-0.35	-0.65
2026-07-17	147	0.16	CALL	618	1084	82.77	FALSE	-0.27	-0.63
2026-07-17	148	0.2	CALL	606	1346	88.24	FALSE	-0.18	-0.47
2026-07-17	149	0.13	CALL	729	1569	87.46	FALSE	-0.26	-0.67
2026-07-17	150	0.11	CALL	6241	18336	89.95	FALSE	-0.18	-0.62
2026-07-17	152.5	0.08	CALL	518	3016	91.13	FALSE	-0.13	-0.62
2026-07-17	155	0.07	CALL	807	10394	98.2	FALSE	-0.11	-0.61
2026-07-17	157.5	0.05	CALL	167	2323	95.98	FALSE	-0.07	-0.58
2026-07-17	160	0.03	CALL	7769	19801	102.24	FALSE	-0.07	-0.7
2026-07-17	162.5	0.02	CALL	337	3528	101.68	FALSE	-0.07	-0.78
2026-07-17	165	0.01	CALL	638	6271	110.02	FALSE	-0.07	-0.88
2026-07-17	167.5	0.12	CALL	57	1023	120.19	FALSE	0.07	1.4
2026-07-17	170	0.02	CALL	1133	12610	118.39	FALSE	-0.03	-0.6
2026-07-17	172.5	0.03	CALL	181	484	150.05	FALSE	-0.09	-0.75
2026-07-17	175	0.02	CALL	290	4525	134.66	FALSE	-0.01	-0.33
2026-07-17	177.5	0.02	CALL	82	1099	130.29	FALSE	-0.01	-0.33
2026-07-17	180	0.02	CALL	160	8248	135.22	FALSE	-0.01	-0.33
2026-07-17	182.5	0.02	CALL	14	378	190.13	FALSE	-0.01	-0.33
2026-07-17	185	0.01	CALL	15	3778	155.32	FALSE	0	0
2026-07-17	187.5	0.02	CALL	6	950	162.93	FALSE	0	0
2026-07-17	190	0.01	CALL	137	4806	148.41	FALSE	0	0
2026-07-17	192.5	0.01	CALL	2	162	152.79	FALSE	-0.02	-0.67
2026-07-17	195	0.01	CALL	21	5659	184.51	FALSE	0	0
2026-07-17	197.5	0.01	CALL	2	223	206.98	FALSE	-0.02	-0.67
2026-07-17	200	0.01	CALL	226	12902	156.19	FALSE	0	0
2026-07-17	202.5	0.01	CALL	8	150	160.11	FALSE	0.01	0
2026-07-17	205	0.01	CALL	12	76	173.65	FALSE	-0.05	-0.83
2026-07-17	207.5	0.01	CALL	2	538	268.74	FALSE	0.01	0
2026-07-17	210	0.01	CALL	5	10118	171.52	FALSE	0	0
2026-07-17	215	0.01	CALL	0	152	178.85	FALSE	0	0
2026-07-17	220	0.01	CALL	13	12651	185.99	FALSE	0	0
2026-07-17	225	0	CALL	0	105	369.3	FALSE	0	0
2026-07-17	230	0.08	CALL	12	7007	199.69	FALSE	0.07	7
2026-07-17	235	0.03	CALL	0	96	370.23	FALSE	0	0
2026-07-17	240	0.01	CALL	12	8391	212.72	FALSE	0	0
2026-07-17	245	0.01	CALL	1	4	325.01	FALSE	0	0
2026-07-17	250	0.01	CALL	2922	11979	225.12	FALSE	-0.03	-0.75
2026-07-17	255	0.08	CALL	1	12	231.1	FALSE	0.08	0
2026-07-17	260	0.02	CALL	7	5529	236.96	FALSE	0.01	1
2026-07-17	265	0	CALL	0	8	295.98	FALSE	0	0
2026-07-17	270	0.01	CALL	0	6257	248.28	FALSE	0	0
2026-07-17	280	0.01	CALL	1	2172	259.14	FALSE	0	0
2026-07-17	290	0.01	CALL	0	1588	269.55	FALSE	0	0
2026-07-17	300	0.01	CALL	17	16126	279.57	FALSE	0	0
2026-07-17	310	0.01	CALL	5	3623	304.55	FALSE	0.01	0
2026-07-17	320	0	CALL	0	983	431.09	FALSE	0	0
2026-07-17	330	0.01	CALL	22	1981	307.49	FALSE	0	0
2026-07-17	340	0	CALL	0	1141	316.17	FALSE	0	0
2026-07-17	350	0.01	CALL	2	4849	324.57	FALSE	0	0
2026-07-17	360	0	CALL	0	689	332.7	FALSE	0	0
2026-07-17	370	0	CALL	0	1032	385.23	FALSE	0	0
2026-07-17	380	0.06	CALL	0	573	366.02	FALSE	0	0
2026-07-17	390	0.01	CALL	5	1066	408.11	FALSE	-0.03	-0.75
2026-07-17	400	0.01	CALL	1	4119	362.87	FALSE	0	0
2026-07-17	410	0	CALL	0	312	443.54	FALSE	0	0
2026-07-17	420	0	CALL	0	238	395.66	FALSE	0	0
2026-07-17	430	0.1	CALL	0	188	383.38	FALSE	0	0
2026-07-17	440	0.08	CALL	0	313	409.32	FALSE	0	0
2026-07-17	450	0	CALL	0	2187	396.19	FALSE	0	0
2026-07-17	460	0	CALL	0	352	402.36	FALSE	0	0
2026-07-17	470	0	CALL	0	329	408.39	FALSE	0	0
2026-07-17	480	0	CALL	0	588	414.28	FALSE	0	0
2026-07-17	490	0.01	CALL	2	2014	420.03	FALSE	0.01	0
2026-07-17	500	0.01	CALL	2	1140	425.66	FALSE	0.01	0
2026-07-17	510	0	CALL	0	5676	431.16	FALSE	0	0
2026-07-17	70	0.01	PUT	44	335	214.88	FALSE	-0.04	-0.8
2026-07-17	75	0.01	PUT	3	624	222.74	FALSE	0	0
2026-07-17	80	0.05	PUT	2	1349	180.59	FALSE	0.05	0
2026-07-17	85	0.01	PUT	10	764	158.86	FALSE	0	0
2026-07-17	90	0.01	PUT	5	3200	129.78	FALSE	0	0
2026-07-17	95	0.01	PUT	137	659	142.02	FALSE	-0.01	-0.5
2026-07-17	100	0.04	PUT	330	2412	110.17	FALSE	0	0
2026-07-17	105	0.04	PUT	268	1553	92.5	FALSE	-0.03	-0.43
2026-07-17	110	0.09	PUT	664	2358	82.31	FALSE	0.01	0.13
2026-07-17	114	0.15	PUT	34	450	72.92	FALSE	0.05	0.5
2026-07-17	115	0.16	PUT	1451	3542	74.97	FALSE	-0.01	-0.06
2026-07-17	116	0.24	PUT	384	200	73.63	FALSE	0.04	0.2
2026-07-17	117	0.32	PUT	681	357	72.5	FALSE	0.08	0.33
2026-07-17	118	0.4	PUT	274	503	71.37	FALSE	0.13	0.48
2026-07-17	119	0.48	PUT	288	144	69.91	FALSE	0.13	0.37
2026-07-17	120	0.6	PUT	5972	8600	69.25	FALSE	0.16	0.36
2026-07-17	121	0.77	PUT	779	746	69.01	FALSE	0.23	0.43
2026-07-17	122	0.94	PUT	1288	1107	68.03	FALSE	0.25	0.36
2026-07-17	123	1.2	PUT	1792	539	67.77	FALSE	0.41	0.52
2026-07-17	124	1.48	PUT	2150	1402	66.96	FALSE	0.49	0.49
2026-07-17	125	1.83	PUT	6593	5244	67.03	FALSE	0.67	0.58
2026-07-17	126	2.14	PUT	1542	1988	65.99	FALSE	0.69	0.48
2026-07-17	127	2.59	PUT	2498	1046	66.3	FALSE	0.82	0.46
2026-07-17	128	3.01	PUT	2719	2807	66.02	TRUE	0.96	0.47
2026-07-17	129	3.6	PUT	2474	1435	65.7	TRUE	1.2	0.5
2026-07-17	130	4	PUT	4537	8141	65.9	TRUE	1.21	0.43
2026-07-17	131	4.7	PUT	4190	894	67.85	TRUE	1.45	0.45
2026-07-17	132	5.6	PUT	380	1776	68.88	TRUE	1.9	0.51
2026-07-17	133	6.33	PUT	770	2379	67.02	TRUE	2	0.46
2026-07-17	134	7.04	PUT	241	900	65.84	TRUE	2.39	0.51
2026-07-17	135	7.85	PUT	3972	9275	67.97	TRUE	2.35	0.43
2026-07-17	136	8.74	PUT	775	1529	70.28	TRUE	3.04	0.53
2026-07-17	137	9.36	PUT	142	691	70.19	TRUE	3.26	0.53
2026-07-17	138	9.54	PUT	116	653	73.17	TRUE	2.06	0.28
2026-07-17	139	9.9	PUT	75	793	40.69	TRUE	1.95	0.25
2026-07-17	140	12.34	PUT	3510	12189	70.5	TRUE	3.29	0.36
2026-07-17	141	12.22	PUT	47	317	64.43	TRUE	2.72	0.29
2026-07-17	142	14.54	PUT	37	1746	89.23	TRUE	3.54	0.32
2026-07-17	143	15.28	PUT	20	172	84.2	TRUE	3.68	0.32
2026-07-17	144	15.26	PUT	24	172	66.97	TRUE	2.5	0.2
2026-07-17	145	16.89	PUT	944	7958	83.23	TRUE	3.33	0.25
2026-07-17	146	16.62	PUT	19	119	60.99	TRUE	1.77	0.12
2026-07-17	147	15.12	PUT	0	125	63.74	TRUE	0	0
2026-07-17	148	20.04	PUT	28	82	66.46	TRUE	4.64	0.3
2026-07-17	149	20.95	PUT	241	76	69.15	TRUE	3.45	0.2
2026-07-17	150	22.06	PUT	856	8407	92.83	TRUE	3.46	0.19
2026-07-17	152.5	22.55	PUT	234	80	78.36	TRUE	6.27	0.39
2026-07-17	155	26.48	PUT	396	6413	84.73	TRUE	2.91	0.12
2026-07-17	157.5	28.21	PUT	2	26	90.96	TRUE	28.21	0
2026-07-17	160	32.11	PUT	409	7081	111.06	TRUE	4.84	0.18
2026-07-17	162.5	33.45	PUT	4	111	103.01	TRUE	3.6	0.12
2026-07-17	165	36.49	PUT	52	7132	108.84	TRUE	3.59	0.11
2026-07-17	167.5	38.48	PUT	1	112	114.56	TRUE	3.06	0.09
2026-07-17	170	40.87	PUT	244	5389	120.17	TRUE	3.02	0.08
2026-07-17	172.5	43.2	PUT	6	101	156.7	TRUE	3.37	0.08
2026-07-17	175	47	PUT	69	1167	131.08	TRUE	4.7	0.11
2026-07-17	177.5	44.85	PUT	0	16	136.38	TRUE	0	0
2026-07-17	180	50.79	PUT	1100	1037	141.6	TRUE	2.94	0.06
2026-07-17	182.5	49.82	PUT	0	2	146.72	TRUE	0	0
2026-07-17	185	56.85	PUT	1352	1311	151.76	TRUE	3.85	0.07
2026-07-17	187.5	0	PUT	0	3	156.72	TRUE	0	0
2026-07-17	190	60.79	PUT	2505	2438	161.6	TRUE	3.34	0.06
2026-07-17	192.5	62.3	PUT	1	0	166.4	TRUE	6.05	0.11
2026-07-17	195	65.2	PUT	510	490	171.14	TRUE	2.67	0.04
2026-07-17	197.5	0	PUT	0	1	175.8	TRUE	0	0
2026-07-17	200	72	PUT	1126	1094	180.39	TRUE	4.95	0.07
2026-07-17	202.5	0	PUT	0	2	184.92	TRUE	0	0
2026-07-17	205	0	PUT	0	0	189.38	TRUE	0	0
2026-07-17	207.5	0	PUT	0	0	193.79	TRUE	0	0
2026-07-17	210	79.6	PUT	352	333	198.13	TRUE	2.3	0.03
2026-07-17	215	75.74	PUT	0	0	206.64	TRUE	0	0
2026-07-17	220	90.3	PUT	200	212	214.93	TRUE	3.25	0.04
2026-07-17	225	90.25	PUT	0	0	223.02	TRUE	0	0
2026-07-17	230	99.6	PUT	225	223	230.91	TRUE	2.7	0.03
2026-07-17	235	0	PUT	0	0	238.61	TRUE	0	0
2026-07-17	240	107.8	PUT	0	37	246.14	TRUE	0	0
2026-07-17	245	0	PUT	0	1	253.5	TRUE	0	0
2026-07-17	250	120.3	PUT	101	85	260.66	TRUE	3.85	0.03
2026-07-17	255	0	PUT	0	1	267.67	TRUE	0	0
2026-07-17	260	0	PUT	0	5	274.53	TRUE	0	0
2026-07-17	265	0	PUT	0	0	281.25	TRUE	0	0
2026-07-17	270	0	PUT	0	2	287.84	TRUE	0	0
2026-07-17	280	0	PUT	0	7	300.63	TRUE	0	0
2026-07-17	290	0	PUT	0	4	312.95	TRUE	0	0
2026-07-17	300	0	PUT	0	1	324.83	TRUE	0	0
2026-07-17	310	0	PUT	0	0	336.3	TRUE	0	0
2026-07-17	320	0	PUT	0	0	347.39	TRUE	0	0
2026-07-17	330	0	PUT	0	0	358.11	TRUE	0	0
2026-07-17	340	0	PUT	0	0	368.51	TRUE	0	0
2026-07-17	350	0	PUT	0	0	378.59	TRUE	0	0
2026-07-17	360	0	PUT	0	0	388.38	TRUE	0	0
2026-07-17	370	0	PUT	0	0	397.9	TRUE	0	0
2026-07-17	380	0	PUT	0	0	407.16	TRUE	0	0
2026-07-17	390	0	PUT	0	0	416.17	TRUE	0	0
2026-07-17	400	0	PUT	0	0	424.95	TRUE	0	0
2026-07-17	410	0	PUT	0	0	433.51	TRUE	0	0
2026-07-17	420	0	PUT	0	0	441.86	TRUE	0	0
2026-07-17	430	0	PUT	0	0	450.01	TRUE	0	0
2026-07-17	440	0	PUT	0	0	457.98	TRUE	0	0
2026-07-17	450	0	PUT	0	0	465.76	TRUE	0	0
2026-07-17	460	0	PUT	0	0	473.38	TRUE	0	0
2026-07-17	470	0	PUT	0	0	480.83	TRUE	0	0
2026-07-17	480	345.25	PUT	0	0	488.12	TRUE	0	0
2026-07-17	490	0	PUT	0	0	495.27	TRUE	0	0
2026-07-17	500	0	PUT	0	0	502.27	TRUE	0	0
2026-07-17	510	0	PUT	0	0	509.13	TRUE	0	0
2026-07-24	95	0	CALL	0	0	119.27	TRUE	0	0
2026-07-24	100	31	CALL	1	3	110.41	TRUE	-2.75	-0.08
2026-07-24	105	0	CALL	0	0	91.56	TRUE	0	0
2026-07-24	110	26.1	CALL	0	17	79.31	TRUE	0	0
2026-07-24	111	25.47	CALL	0	12	83.84	TRUE	0	0
2026-07-24	112	24.93	CALL	0	7	82.76	TRUE	0	0
2026-07-24	113	19.15	CALL	1	0	69.5	TRUE	19.15	0
2026-07-24	114	15.71	CALL	424	0	68.18	TRUE	15.71	0
2026-07-24	115	14.86	CALL	470	72	65.65	TRUE	-3.39	-0.19
2026-07-24	116	14.7	CALL	118	117	63.52	TRUE	-2.7	-0.16
2026-07-24	117	13.75	CALL	119	122	74.12	TRUE	-3.37	-0.2
2026-07-24	118	11.8	CALL	27	1	72.38	TRUE	-6.7	-0.36
2026-07-24	119	13.85	CALL	73	103	67.8	TRUE	-1.67	-0.11
2026-07-24	120	10.42	CALL	136	221	64.31	TRUE	-2.94	-0.22
2026-07-24	121	11.96	CALL	20	22	66.35	TRUE	-2.04	-0.15
2026-07-24	122	10	CALL	28	56	66.18	TRUE	-1.8	-0.15
2026-07-24	123	8.81	CALL	95	0	65.01	TRUE	-5.61	-0.39
2026-07-24	124	7.9	CALL	134	3	63.87	TRUE	-2.58	-0.25
2026-07-24	125	7.2	CALL	175	42	64.28	TRUE	-2.58	-0.26
2026-07-24	126	6.94	CALL	48	0	63.7	TRUE	6.94	0
2026-07-24	127	5.93	CALL	114	5	63.68	TRUE	-2.77	-0.32
2026-07-24	128	5.35	CALL	183	13	63.31	FALSE	-2.6	-0.33
2026-07-24	129	4.9	CALL	722	36	62.89	FALSE	-3.4	-0.41
2026-07-24	130	4.5	CALL	1941	144	63.6	FALSE	-2.2	-0.33
2026-07-24	131	4	CALL	330	25	62.78	FALSE	-2.45	-0.38
2026-07-24	132	3.65	CALL	1021	175	63.12	FALSE	-2.25	-0.38
2026-07-24	133	3.3	CALL	239	589	62.82	FALSE	-1.95	-0.37
2026-07-24	134	2.98	CALL	462	251	62.87	FALSE	-1.85	-0.38
2026-07-24	135	2.72	CALL	2410	888	62.59	FALSE	-1.68	-0.38
2026-07-24	136	2.39	CALL	396	296	63.39	FALSE	-1.67	-0.41
2026-07-24	137	2.27	CALL	218	419	63.29	FALSE	-1.58	-0.41
2026-07-24	138	1.95	CALL	205	530	63.75	FALSE	-1.55	-0.44
2026-07-24	139	1.79	CALL	176	503	63.16	FALSE	-1.47	-0.45
2026-07-24	140	1.55	CALL	2802	3347	63.5	FALSE	-1.22	-0.44
2026-07-24	141	1.49	CALL	109	398	64.08	FALSE	-1.11	-0.43
2026-07-24	142	1.34	CALL	162	122	63.52	FALSE	-1.02	-0.43
2026-07-24	143	1.19	CALL	208	223	63.26	FALSE	-0.86	-0.42
2026-07-24	144	1	CALL	558	426	64.84	FALSE	-0.89	-0.47
2026-07-24	145	0.93	CALL	1245	3915	64.92	FALSE	-0.72	-0.44
2026-07-24	146	0.83	CALL	94	218	64.12	FALSE	-0.71	-0.46
2026-07-24	147	0.73	CALL	206	616	65.83	FALSE	-0.66	-0.47
2026-07-24	148	0.72	CALL	134	469	66.17	FALSE	-0.55	-0.43
2026-07-24	149	0.65	CALL	134	382	66.86	FALSE	-0.55	-0.46
2026-07-24	150	0.53	CALL	3727	3131	66.78	FALSE	-0.52	-0.5
2026-07-24	152.5	0.4	CALL	846	601	68.53	FALSE	-0.47	-0.54
2026-07-24	155	0.32	CALL	1338	2641	69.56	FALSE	-0.36	-0.53
2026-07-24	157.5	0.31	CALL	96	221	77.43	FALSE	-0.22	-0.42
2026-07-24	160	0.19	CALL	570	4096	73.32	FALSE	-0.28	-0.6
2026-07-24	162.5	0.28	CALL	41	2811	77.99	FALSE	-0.12	-0.3
2026-07-24	165	0.18	CALL	164	1017	74.51	FALSE	-0.17	-0.49
2026-07-24	167.5	0.18	CALL	107	1926	78.61	FALSE	-0.02	-0.1
2026-07-24	170	0.15	CALL	171	1431	80.28	FALSE	-0.09	-0.38
2026-07-24	172.5	0.15	CALL	56	1226	80.92	FALSE	-0.14	-0.48
2026-07-24	175	0.12	CALL	170	549	90.5	FALSE	-0.1	-0.45
2026-07-24	177.5	0.13	CALL	4	175	91.46	FALSE	-0.02	-0.13
2026-07-24	180	0.09	CALL	41	2022	90.58	FALSE	-0.05	-0.36
2026-07-24	182.5	0.1	CALL	8	480	111.25	FALSE	-0.18	-0.64
2026-07-24	185	0.1	CALL	138	1356	98.05	FALSE	-0.03	-0.23
2026-07-24	187.5	0.11	CALL	0	124	120.28	FALSE	0	0
2026-07-24	190	0.09	CALL	17	8910	105.33	FALSE	-0.01	-0.1
2026-07-24	192.5	0.16	CALL	0	285	128.46	FALSE	0	0
2026-07-24	195	0.07	CALL	9	1425	105.9	FALSE	-0.03	-0.3
2026-07-24	197.5	0.32	CALL	1	70	136.74	FALSE	0.21	1.91
2026-07-24	200	0.05	CALL	195	2393	109.44	FALSE	-0.02	-0.29
2026-07-24	202.5	0.1	CALL	2	101	138.05	FALSE	0.03	0.43
2026-07-24	205	0.1	CALL	0	845	148.49	FALSE	0	0
2026-07-24	207.5	0	CALL	0	19	123.34	FALSE	0	0
2026-07-24	210	0.16	CALL	1	361	125.93	FALSE	0.1	1.67
2026-07-24	212.5	0	CALL	0	116	148.54	FALSE	0	0
2026-07-24	215	0	CALL	0	332	137.9	FALSE	0	0
2026-07-24	217.5	0.01	CALL	11	47	153.25	FALSE	0.01	0
2026-07-24	220	0.04	CALL	797	292	139.68	FALSE	-0.04	-0.5
2026-07-24	222.5	0	CALL	0	103	188.75	FALSE	0	0
2026-07-24	225	0	CALL	0	199	161.6	FALSE	0	0
2026-07-24	227.5	0	CALL	0	40	205.53	FALSE	0	0
2026-07-24	230	0.01	CALL	0	437	146.13	FALSE	0	0
2026-07-24	232.5	0.2	CALL	1	21	190.11	FALSE	0.2	0
2026-07-24	235	0.02	CALL	10	427	171.68	FALSE	0.02	0
2026-07-24	237.5	0.23	CALL	10	30	166.88	FALSE	0.23	0
2026-07-24	240	0	CALL	0	156	173.29	FALSE	0	0
2026-07-24	242.5	0	CALL	0	39	197.4	FALSE	0	0
2026-07-24	245	0	CALL	0	360	177.93	FALSE	0	0
2026-07-24	250	0.1	CALL	0	363	162.62	FALSE	0	0
2026-07-24	255	0.08	CALL	0	30	203.04	FALSE	0	0
2026-07-24	260	0.05	CALL	1	112	185.64	FALSE	0.05	0
2026-07-24	265	0	CALL	0	41	195.39	FALSE	0	0
2026-07-24	270	0	CALL	0	119	211.02	FALSE	0	0
2026-07-24	275	0	CALL	0	320	214.36	FALSE	0	0
2026-07-24	280	0.01	CALL	1	91	213.51	FALSE	0.01	0
2026-07-24	285	0	CALL	0	55	198.24	FALSE	0	0
2026-07-24	290	0	CALL	0	26	267.67	FALSE	0	0
2026-07-24	295	0.22	CALL	0	17	271.91	FALSE	0	0
2026-07-24	300	0.2	CALL	0	296	174.02	FALSE	0	0
2026-07-24	305	0	CALL	0	22	280.11	FALSE	0	0
2026-07-24	310	0	CALL	0	120	284.09	FALSE	0	0
2026-07-24	315	0	CALL	0	3	287.98	FALSE	0	0
2026-07-24	320	0.01	CALL	0	71	274.95	FALSE	0	0
2026-07-24	325	0	CALL	0	29	295.54	FALSE	0	0
2026-07-24	330	0	CALL	0	85	299.22	FALSE	0	0
2026-07-24	340	0	CALL	0	55	306.36	FALSE	0	0
2026-07-24	350	0.03	CALL	6	84	186.92	FALSE	0.03	0
2026-07-24	95	0.07	PUT	79	2535	82.21	FALSE	0.01	0.17
2026-07-24	100	0.13	PUT	16	119	76.61	FALSE	0.01	0.08
2026-07-24	105	0.18	PUT	153	147	68.88	FALSE	-0.02	-0.1
2026-07-24	110	0.44	PUT	200	367	65.92	FALSE	0.06	0.16
2026-07-24	111	0.55	PUT	35	3	64.61	FALSE	0.09	0.2
2026-07-24	112	0.68	PUT	97	23	63.55	FALSE	0.18	0.36
2026-07-24	113	0.76	PUT	85	18	65.06	FALSE	0.09	0.13
2026-07-24	114	0.75	PUT	55	29	64.07	FALSE	0.17	0.29
2026-07-24	115	1.05	PUT	731	3666	63.98	FALSE	0.25	0.31
2026-07-24	116	1.09	PUT	106	95	63.42	FALSE	0.17	0.18
2026-07-24	117	1.26	PUT	117	81	64.95	FALSE	0.18	0.17
2026-07-24	118	1.52	PUT	126	1013	63.65	FALSE	0.33	0.28
2026-07-24	119	1.74	PUT	341	142	64.14	FALSE	0.35	0.25
2026-07-24	120	2.05	PUT	696	1300	62.58	FALSE	0.5	0.32
2026-07-24	121	2.37	PUT	62	107	62.54	FALSE	0.6	0.34
2026-07-24	122	2.6	PUT	360	265	62.81	FALSE	0.8	0.44
2026-07-24	123	3	PUT	123	112	62.02	FALSE	0.85	0.4
2026-07-24	124	3.2	PUT	93	543	61.42	FALSE	0.78	0.32
2026-07-24	125	3.75	PUT	1016	2455	60.66	FALSE	0.94	0.33
2026-07-24	126	4.1	PUT	47	117	60.76	FALSE	0.98	0.31
2026-07-24	127	4.65	PUT	88	214	61.98	FALSE	1.3	0.39
2026-07-24	128	5.1	PUT	919	441	60.44	TRUE	1.19	0.3
2026-07-24	129	5.6	PUT	439	145	60.32	TRUE	1.43	0.34
2026-07-24	130	6.14	PUT	2443	1065	60.13	TRUE	1.39	0.29
2026-07-24	131	6.45	PUT	70	199	59.88	TRUE	1.42	0.28
2026-07-24	132	7.5	PUT	88	368	61.4	TRUE	2.23	0.42
2026-07-24	133	7.4	PUT	263	744	59.81	TRUE	1.41	0.24
2026-07-24	134	7.76	PUT	174	415	58.75	TRUE	1.36	0.21
2026-07-24	135	9.5	PUT	477	3890	60.6	TRUE	2.59	0.37
2026-07-24	136	9.82	PUT	27	99	58.43	TRUE	1.97	0.25
2026-07-24	137	10.79	PUT	88	148	58.62	TRUE	2.22	0.26
2026-07-24	138	10.53	PUT	59	257	58.09	TRUE	1.24	0.13
2026-07-24	139	12.38	PUT	58	197	59.6	TRUE	2.63	0.27
2026-07-24	140	12.83	PUT	3431	1817	58.79	TRUE	2.14	0.2
2026-07-24	141	12.9	PUT	48	115	58.92	TRUE	3.1	0.32
2026-07-24	142	14.7	PUT	52	111	62.12	TRUE	2.25	0.18
2026-07-24	143	16.01	PUT	68	120	52.25	TRUE	3.69	0.3
2026-07-24	144	15.55	PUT	6	48	46.03	TRUE	2.73	0.21
2026-07-24	145	17.47	PUT	45	1266	59.51	TRUE	2.78	0.19
2026-07-24	146	17.67	PUT	5	103	61.19	TRUE	3	0.2
2026-07-24	147	18.78	PUT	5	286	59.2	TRUE	2.72	0.17
2026-07-24	148	18.72	PUT	8	124	61.35	TRUE	2.32	0.14
2026-07-24	149	20.39	PUT	2	46	55.01	TRUE	6.41	0.46
2026-07-24	150	21.73	PUT	417	1068	62.11	TRUE	3.53	0.19
2026-07-24	152.5	23.05	PUT	1	98	53.73	TRUE	5.58	0.32
2026-07-24	155	26.76	PUT	76	1098	51.7	TRUE	2.79	0.12
2026-07-24	157.5	28.39	PUT	2	219	54.32	TRUE	2.64	0.1
2026-07-24	160	31.4	PUT	366	815	57.91	TRUE	4.06	0.15
2026-07-24	162.5	34.16	PUT	3	339	61.43	TRUE	4.29	0.14
2026-07-24	165	32.02	PUT	0	256	64.87	TRUE	0	0
2026-07-24	167.5	38.25	PUT	5	76	68.25	TRUE	2.66	0.07
2026-07-24	170	40.35	PUT	17	289	71.56	TRUE	2.56	0.07
2026-07-24	172.5	42.65	PUT	3	288	74.81	TRUE	2.75	0.07
2026-07-24	175	44.85	PUT	7	196	78	TRUE	1.74	0.04
2026-07-24	177.5	47.93	PUT	1	18	81.14	TRUE	2.63	0.06
2026-07-24	180	50.75	PUT	14	187	84.22	TRUE	3.5	0.07
2026-07-24	182.5	50.35	PUT	0	50	87.26	TRUE	0	0
2026-07-24	185	55.18	PUT	8	131	90.24	TRUE	6.63	0.14
2026-07-24	187.5	55.35	PUT	0	44	93.18	TRUE	0	0
2026-07-24	190	61	PUT	6	281	96.07	TRUE	9.73	0.19
2026-07-24	192.5	0	PUT	0	65	98.92	TRUE	0	0
2026-07-24	195	65.9	PUT	1	27	101.72	TRUE	6.73	0.11
2026-07-24	197.5	0	PUT	0	9	104.49	TRUE	0	0
2026-07-24	200	70.98	PUT	2	53	107.21	TRUE	3.38	0.05
2026-07-24	202.5	0	PUT	0	1	109.9	TRUE	0	0
2026-07-24	205	75.39	PUT	6	36	112.55	TRUE	3.64	0.05
2026-07-24	207.5	0	PUT	0	0	115.16	TRUE	0	0
2026-07-24	210	77.75	PUT	0	0	117.74	TRUE	0	0
2026-07-24	212.5	0	PUT	0	0	120.29	TRUE	0	0
2026-07-24	215	81.8	PUT	0	0	122.8	TRUE	0	0
2026-07-24	217.5	0	PUT	0	0	125.29	TRUE	0	0
2026-07-24	220	81.85	PUT	0	1	127.74	TRUE	0	0
2026-07-24	222.5	0	PUT	0	0	130.16	TRUE	0	0
2026-07-24	225	0	PUT	0	0	132.55	TRUE	0	0
2026-07-24	227.5	0	PUT	0	0	134.91	TRUE	0	0
2026-07-24	230	0	PUT	0	1	137.25	TRUE	0	0
2026-07-24	232.5	0	PUT	0	0	139.56	TRUE	0	0
2026-07-24	235	0	PUT	0	0	141.84	TRUE	0	0
2026-07-24	237.5	0	PUT	0	0	144.1	TRUE	0	0
2026-07-24	240	0	PUT	0	0	146.33	TRUE	0	0
2026-07-24	242.5	0	PUT	0	0	148.53	TRUE	0	0
2026-07-24	245	0	PUT	0	0	150.72	TRUE	0	0
2026-07-24	250	0	PUT	0	0	155.01	TRUE	0	0
2026-07-24	255	0	PUT	0	0	159.22	TRUE	0	0
2026-07-24	260	0	PUT	0	0	163.34	TRUE	0	0
2026-07-24	265	0	PUT	0	0	167.36	TRUE	0	0
2026-07-24	270	0	PUT	0	0	171.28	TRUE	0	0
2026-07-24	275	0	PUT	0	0	175.13	TRUE	0	0
2026-07-24	280	0	PUT	0	0	178.9	TRUE	0	0
2026-07-24	285	0	PUT	0	0	182.6	TRUE	0	0
2026-07-24	290	0	PUT	0	0	186.24	TRUE	0	0
2026-07-24	295	0	PUT	0	0	189.81	TRUE	0	0
2026-07-24	300	0	PUT	0	0	193.32	TRUE	0	0
2026-07-24	305	0	PUT	0	0	196.77	TRUE	0	0
2026-07-24	310	0	PUT	0	0	200.17	TRUE	0	0
2026-07-24	315	0	PUT	0	0	203.5	TRUE	0	0
2026-07-24	320	0	PUT	0	0	206.79	TRUE	0	0
2026-07-24	325	0	PUT	0	0	210.02	TRUE	0	0
2026-07-24	330	0	PUT	0	0	213.2	TRUE	0	0
2026-07-24	340	0	PUT	0	0	219.42	TRUE	0	0
2026-07-24	350	0	PUT	0	0	225.45	TRUE	0	0
2026-07-31	95	34.47	CALL	3	4	94.68	TRUE	34.47	0
2026-07-31	100	29.1	CALL	10	27	90.7	TRUE	-6.52	-0.18
2026-07-31	105	30.82	CALL	0	6	82.62	TRUE	0	0
2026-07-31	110	19.41	CALL	8	92	76.95	TRUE	-5.83	-0.23
2026-07-31	115	20.81	CALL	0	46	72.47	TRUE	0	0
2026-07-31	120	11.5	CALL	94	31	68.35	TRUE	-4.25	-0.27
2026-07-31	125	8.95	CALL	48	68	65.03	TRUE	-2.65	-0.23
2026-07-31	126	8.05	CALL	28	14	63.44	TRUE	-2.85	-0.26
2026-07-31	127	7.7	CALL	3	18	64.43	TRUE	-2.99	-0.28
2026-07-31	128	7.45	CALL	50	173	64.97	FALSE	-2.8	-0.27
2026-07-31	129	6.65	CALL	229	51	64.16	FALSE	-2.65	-0.28
2026-07-31	130	6.3	CALL	849	122	64.52	FALSE	-2.7	-0.3
2026-07-31	131	5.75	CALL	339	166	63.09	FALSE	-2.05	-0.26
2026-07-31	132	5.4	CALL	65	55	64.89	FALSE	-2.1	-0.28
2026-07-31	133	5.07	CALL	61	156	64.91	FALSE	-2.3	-0.31
2026-07-31	134	4.55	CALL	64	195	64.73	FALSE	-2.65	-0.37
2026-07-31	135	4.31	CALL	462	571	64.84	FALSE	-1.89	-0.3
2026-07-31	136	4	CALL	109	104	65.25	FALSE	-1.8	-0.31
2026-07-31	137	3.8	CALL	60	358	64.26	FALSE	-1.68	-0.31
2026-07-31	138	3.5	CALL	82	212	65.07	FALSE	-1.62	-0.32
2026-07-31	139	3.19	CALL	26	113	65.22	FALSE	-1.81	-0.36
2026-07-31	140	3	CALL	954	13211	65.2	FALSE	-1.5	-0.33
2026-07-31	141	2.77	CALL	31	324	65.06	FALSE	-1.43	-0.34
2026-07-31	142	2.66	CALL	45	161	65.43	FALSE	-1.19	-0.31
2026-07-31	143	2.35	CALL	250	4982	65.47	FALSE	-1.24	-0.35
2026-07-31	144	2.16	CALL	51	203	65.23	FALSE	-1.28	-0.37
2026-07-31	145	1.95	CALL	612	1420	64.55	FALSE	-1.15	-0.37
2026-07-31	146	1.83	CALL	93	233	66.02	FALSE	-1.22	-0.4
2026-07-31	147	1.72	CALL	1889	22418	65.95	FALSE	-0.88	-0.34
2026-07-31	148	1.63	CALL	41	438	66.56	FALSE	-1.06	-0.39
2026-07-31	149	1.53	CALL	56	142	66.64	FALSE	-0.81	-0.35
2026-07-31	150	1.37	CALL	2220	8284	66.49	FALSE	-0.78	-0.36
2026-07-31	152.5	1.12	CALL	159	10350	66.96	FALSE	-0.67	-0.37
2026-07-31	155	0.91	CALL	325	1182	68.07	FALSE	-0.5	-0.35
2026-07-31	157.5	0.84	CALL	81	230	68.43	FALSE	-0.54	-0.39
2026-07-31	160	0.63	CALL	973	4569	69.14	FALSE	-0.37	-0.37
2026-07-31	162.5	0.58	CALL	67	197	70.87	FALSE	-0.25	-0.3
2026-07-31	165	0.47	CALL	667	842	71.03	FALSE	-0.19	-0.29
2026-07-31	167.5	0.41	CALL	120	495	73.46	FALSE	-0.32	-0.44
2026-07-31	170	0.37	CALL	400	5766	74.45	FALSE	-0.16	-0.3
2026-07-31	172.5	0.37	CALL	16	10185	80.36	FALSE	-0.15	-0.29
2026-07-31	175	0.25	CALL	98	1794	73.57	FALSE	-0.19	-0.43
2026-07-31	177.5	0.27	CALL	9	118	81.4	FALSE	-0.23	-0.46
2026-07-31	180	0.26	CALL	165	3093	79.5	FALSE	-0.06	-0.19
2026-07-31	182.5	0.28	CALL	8	169	81.83	FALSE	-0.03	-0.1
2026-07-31	185	0.2	CALL	45	772	81.91	FALSE	-0.1	-0.33
2026-07-31	187.5	0.18	CALL	10	146	79.35	FALSE	0.18	0
2026-07-31	190	0.16	CALL	38	990	84.21	FALSE	-0.09	-0.36
2026-07-31	192.5	0.34	CALL	6	173	86.92	FALSE	0.12	0.55
2026-07-31	195	0.15	CALL	31	406	83.58	FALSE	0	0
2026-07-31	197.5	0.28	CALL	0	168	115.8	FALSE	0	0
2026-07-31	200	0.11	CALL	125	1489	89.99	FALSE	-0.06	-0.35
2026-07-31	202.5	0.14	CALL	2	147	104.12	FALSE	0.1	2.5
2026-07-31	205	0.11	CALL	2	202	92.52	FALSE	-0.06	-0.35
2026-07-31	207.5	0.23	CALL	5	26	111.97	FALSE	-0.02	-0.08
2026-07-31	210	0.12	CALL	5	855	98.76	FALSE	0	0
2026-07-31	212.5	0.2	CALL	0	27	144.14	FALSE	0	0
2026-07-31	215	0.15	CALL	1	1594	120.69	FALSE	0.06	0.67
2026-07-31	217.5	0	CALL	0	102	98.85	FALSE	0	0
2026-07-31	220	0.1	CALL	6	235	107.07	FALSE	-0.01	-0.09
2026-07-31	225	0.11	CALL	14	214	102.57	FALSE	0.04	0.57
2026-07-31	230	0	CALL	0	109	125.77	FALSE	0	0
2026-07-31	235	0.04	CALL	1	42	125.29	FALSE	0.04	0
2026-07-31	240	0.06	CALL	78	203	140.59	FALSE	-0.1	-0.63
2026-07-31	245	0.06	CALL	25	452	144	FALSE	-0.1	-0.63
2026-07-31	250	0.25	CALL	0	679	162.63	FALSE	0	0
2026-07-31	255	0.05	CALL	195	146	126.26	FALSE	-0.12	-0.71
2026-07-31	260	0	CALL	0	12	150.28	FALSE	0	0
2026-07-31	265	0.12	CALL	3	127	137.3	FALSE	-0.04	-0.25
2026-07-31	270	0	CALL	0	10	175.74	FALSE	0	0
2026-07-31	275	0	CALL	0	335	164.98	FALSE	0	0
2026-07-31	95	0.24	PUT	143	214	69.61	FALSE	-0.02	-0.08
2026-07-31	100	0.34	PUT	38	150	69.29	FALSE	-0.07	-0.17
2026-07-31	105	0.64	PUT	52	201	65.8	FALSE	0.05	0.08
2026-07-31	110	1.19	PUT	195	735	63.08	FALSE	0.21	0.21
2026-07-31	115	2.05	PUT	211	737	63.2	FALSE	0.51	0.33
2026-07-31	120	3.4	PUT	806	11184	62.56	FALSE	0.91	0.37
2026-07-31	125	5.27	PUT	274	6066	61.77	FALSE	1.27	0.32
2026-07-31	126	5.72	PUT	46	88	61.62	FALSE	1.22	0.27
2026-07-31	127	6.15	PUT	49	205	61.94	FALSE	1.25	0.26
2026-07-31	128	6.67	PUT	47	127	62.28	TRUE	1.5	0.29
2026-07-31	129	7.3	PUT	289	87	62.4	TRUE	1.8	0.33
2026-07-31	130	7.88	PUT	435	1370	61.4	TRUE	1.55	0.24
2026-07-31	131	8.3	PUT	36	107	61.79	TRUE	1.51	0.22
2026-07-31	132	9	PUT	57	189	61.52	TRUE	1.56	0.21
2026-07-31	133	8.79	PUT	12	138	61.74	TRUE	0.84	0.11
2026-07-31	134	10.05	PUT	17	97	61.29	TRUE	1.8	0.22
2026-07-31	135	10.7	PUT	47	1413	61.59	TRUE	1.6	0.18
2026-07-31	136	11.57	PUT	31	105	62.19	TRUE	2.17	0.23
2026-07-31	137	12.35	PUT	11	63	61.63	TRUE	2	0.19
2026-07-31	138	12.15	PUT	5	40	61.62	TRUE	1.15	0.1
2026-07-31	139	13.18	PUT	13	113	61.95	TRUE	1.63	0.14
2026-07-31	140	14.38	PUT	65	1058	63.46	TRUE	2.29	0.19
2026-07-31	141	13.81	PUT	5	151	59.53	TRUE	0.96	0.07
2026-07-31	142	15.9	PUT	5	384	59.53	TRUE	5.33	0.5
2026-07-31	143	16.67	PUT	7	78	61.51	TRUE	2.74	0.2
2026-07-31	144	16.5	PUT	6	40	61.54	TRUE	16.5	0
2026-07-31	145	17.41	PUT	25	522	62.39	TRUE	2.11	0.14
2026-07-31	146	19.6	PUT	7	75	61.41	TRUE	3.75	0.24
2026-07-31	147	18.64	PUT	16	86	58.21	TRUE	2.74	0.17
2026-07-31	148	19.64	PUT	2	110	64.31	TRUE	1.71	0.1
2026-07-31	149	20.69	PUT	2	115	59.9	TRUE	2.24	0.12
2026-07-31	150	21.75	PUT	47	550	62.99	TRUE	2.45	0.13
2026-07-31	152.5	25.25	PUT	24	72	56.42	TRUE	4.09	0.19
2026-07-31	155	27.08	PUT	17	507	56.22	TRUE	2.71	0.11
2026-07-31	157.5	28.43	PUT	14	98	50.78	TRUE	2.42	0.09
2026-07-31	160	30.82	PUT	169	631	46.87	TRUE	1.86	0.06
2026-07-31	162.5	33.37	PUT	4	94	49.7	TRUE	2.83	0.09
2026-07-31	165	36.12	PUT	7	344	56.25	TRUE	3.7	0.11
2026-07-31	167.5	37.96	PUT	5	109	59.1	TRUE	2.82	0.08
2026-07-31	170	40.17	PUT	5	595	57.84	TRUE	2.17	0.06
2026-07-31	172.5	43.02	PUT	103	143	60.46	TRUE	5.52	0.15
2026-07-31	175	46.68	PUT	5	241	63.02	TRUE	3.44	0.08
2026-07-31	177.5	48.64	PUT	2	43	65.53	TRUE	48.64	0
2026-07-31	180	51.22	PUT	4	158	68	TRUE	3.65	0.08
2026-07-31	182.5	50.06	PUT	0	87	70.42	TRUE	0	0
2026-07-31	185	55.6	PUT	13	148	72.81	TRUE	2.98	0.06
2026-07-31	187.5	55.03	PUT	0	347	75.16	TRUE	0	0
2026-07-31	190	60.75	PUT	1	302	77.47	TRUE	3.75	0.07
2026-07-31	192.5	0	PUT	0	34	79.74	TRUE	0	0
2026-07-31	195	61.22	PUT	0	176	81.99	TRUE	0	0
2026-07-31	197.5	0	PUT	0	161	84.2	TRUE	0	0
2026-07-31	200	71.12	PUT	1	129	86.37	TRUE	5.74	0.09
2026-07-31	202.5	0	PUT	0	3	88.52	TRUE	0	0
2026-07-31	205	0	PUT	0	5	91.89	TRUE	0	0
2026-07-31	207.5	0	PUT	0	0	92.72	TRUE	0	0
2026-07-31	210	0	PUT	0	0	94.78	TRUE	0	0
2026-07-31	212.5	0	PUT	0	0	96.82	TRUE	0	0
2026-07-31	215	0	PUT	0	0	98.82	TRUE	0	0
2026-07-31	217.5	0	PUT	0	0	100.8	TRUE	0	0
2026-07-31	220	0	PUT	0	0	102.76	TRUE	0	0
2026-07-31	225	0	PUT	0	0	106.6	TRUE	0	0
2026-07-31	230	0	PUT	0	0	110.35	TRUE	0	0
2026-07-31	235	0	PUT	0	0	114.01	TRUE	0	0
2026-07-31	240	105.85	PUT	0	0	117.59	TRUE	0	0
2026-07-31	245	0	PUT	0	0	121.1	TRUE	0	0
2026-07-31	250	0	PUT	0	0	124.52	TRUE	0	0
2026-07-31	255	0	PUT	0	0	127.88	TRUE	0	0
2026-07-31	260	0	PUT	0	0	131.17	TRUE	0	0
2026-07-31	265	0	PUT	0	0	134.39	TRUE	0	0
2026-07-31	270	0	PUT	0	0	137.55	TRUE	0	0
2026-07-31	275	0	PUT	0	0	140.65	TRUE	0	0
2026-08-07	95	41.81	CALL	0	15	93.07	TRUE	0	0
2026-08-07	100	30.65	CALL	1	16	83.11	TRUE	-6.36	-0.17
2026-08-07	105	25.92	CALL	12	15	77.28	TRUE	-5.9	-0.19
2026-08-07	110	21.6	CALL	1	31	72.85	TRUE	-3.1	-0.13
2026-08-07	115	17	CALL	1	17	69.45	TRUE	-5.19	-0.23
2026-08-07	120	13.09	CALL	24	90	70.4	TRUE	-3.41	-0.21
2026-08-07	125	10.3	CALL	120	17	68.1	TRUE	-4.55	-0.31
2026-08-07	126	10.63	CALL	1	41	65.85	TRUE	-2.12	-0.17
2026-08-07	127	8.75	CALL	9	46	68.91	TRUE	-4	-0.31
2026-08-07	128	7.5	CALL	37	25	67.56	FALSE	-3.7	-0.33
2026-08-07	129	8.35	CALL	24	38	64.55	FALSE	-2.3	-0.22
2026-08-07	130	7.7	CALL	210	139	68.68	FALSE	-2.2	-0.22
2026-08-07	131	7.93	CALL	22	7	65.8	FALSE	-1.32	-0.14
2026-08-07	132	6.88	CALL	201	67	68.33	FALSE	-1.92	-0.22
2026-08-07	133	6.5	CALL	19	297	67.86	FALSE	-1.8	-0.22
2026-08-07	134	6.15	CALL	24	38	65.89	FALSE	-1.9	-0.24
2026-08-07	135	5.6	CALL	131	244	65.14	FALSE	-1.8	-0.24
2026-08-07	136	5.65	CALL	42	186	65.43	FALSE	-2.2	-0.28
2026-08-07	137	5.05	CALL	39	145	65.8	FALSE	-2.2	-0.3
2026-08-07	138	4.8	CALL	22	363	68.9	FALSE	-1.75	-0.27
2026-08-07	139	4.35	CALL	130	180	68.67	FALSE	-1.79	-0.29
2026-08-07	140	4.19	CALL	349	742	69.99	FALSE	-1.47	-0.26
2026-08-07	141	3.58	CALL	6	227	68.7	FALSE	-1.8	-0.33
2026-08-07	142	3.42	CALL	40	111	65.92	FALSE	-1.68	-0.33
2026-08-07	143	3.47	CALL	30	171	64.68	FALSE	-1.63	-0.32
2026-08-07	144	3.2	CALL	50	728	68.17	FALSE	-1.5	-0.32
2026-08-07	145	2.98	CALL	176	670	65.68	FALSE	-1.24	-0.29
2026-08-07	146	2.88	CALL	5	283	65.09	FALSE	-1.46	-0.34
2026-08-07	147	2.72	CALL	13	89	70.36	FALSE	-1.03	-0.27
2026-08-07	148	2.55	CALL	29	385	64.92	FALSE	-1.12	-0.31
2026-08-07	149	2.45	CALL	23	60	65.99	FALSE	-0.8	-0.25
2026-08-07	150	2.1	CALL	326	776	65.65	FALSE	-1.25	-0.37
2026-08-07	152.5	1.8	CALL	58	355	64.01	FALSE	-0.87	-0.33
2026-08-07	155	1.63	CALL	147	277	66.74	FALSE	-0.67	-0.29
2026-08-07	157.5	1.42	CALL	21	122	66.68	FALSE	-0.53	-0.27
2026-08-07	160	1.08	CALL	1153	1688	66.68	FALSE	-0.66	-0.38
2026-08-07	162.5	1.09	CALL	32	68	67.05	FALSE	-0.46	-0.3
2026-08-07	165	0.88	CALL	131	462	67.79	FALSE	-0.37	-0.3
2026-08-07	167.5	0.7	CALL	74	260	67.25	FALSE	-0.5	-0.42
2026-08-07	170	0.65	CALL	93	546	64.26	FALSE	-0.3	-0.32
2026-08-07	172.5	0.7	CALL	13	102	73.8	FALSE	-0.28	-0.29
2026-08-07	175	0.49	CALL	14	248	64.96	FALSE	-0.32	-0.4
2026-08-07	177.5	0.5	CALL	52	545	72.59	FALSE	-0.23	-0.32
2026-08-07	180	0.42	CALL	181	575	73.75	FALSE	-0.17	-0.29
2026-08-07	185	0.3	CALL	5	291	72.15	FALSE	-0.25	-0.45
2026-08-07	190	0.28	CALL	26	297	85.71	FALSE	-0.07	-0.2
2026-08-07	195	0.25	CALL	101	176	81.89	FALSE	-0.13	-0.34
2026-08-07	200	0.19	CALL	43	678	80.43	FALSE	-0.07	-0.27
2026-08-07	205	0.15	CALL	3	49	77.82	FALSE	0.15	0
2026-08-07	210	0.21	CALL	306	77	93.44	FALSE	0.1	0.91
2026-08-07	215	0.13	CALL	5	73	83.92	FALSE	-0.06	-0.32
2026-08-07	220	0.2	CALL	0	73	94.81	FALSE	0	0
2026-08-07	225	0.44	CALL	1	8	113.17	FALSE	0.14	0.47
2026-08-07	230	0.15	CALL	0	13	105.8	FALSE	0	0
2026-08-07	235	0	CALL	0	2	139	FALSE	0	0
2026-08-07	95	0.4	PUT	29	242	68.46	FALSE	0.02	0.05
2026-08-07	100	0.69	PUT	69	354	64.78	FALSE	0.08	0.13
2026-08-07	105	1.07	PUT	368	43	61.4	FALSE	0.18	0.2
2026-08-07	110	1.9	PUT	88	296	64.77	FALSE	0.35	0.23
2026-08-07	115	2.91	PUT	139	287	62.89	FALSE	0.57	0.24
2026-08-07	120	4.35	PUT	138	724	62.83	FALSE	0.71	0.2
2026-08-07	125	6.4	PUT	135	668	62.38	FALSE	1.2	0.23
2026-08-07	126	6.7	PUT	9	17	60.01	FALSE	1.85	0.38
2026-08-07	127	7.1	PUT	18	30	60.03	FALSE	1.35	0.23
2026-08-07	128	7.65	PUT	79	23	64.31	TRUE	2.15	0.39
2026-08-07	129	8.2	PUT	50	42	64.58	TRUE	1.56	0.23
2026-08-07	130	8.8	PUT	133	952	61.83	TRUE	1.2	0.16
2026-08-07	131	9.48	PUT	5	45	62.01	TRUE	1.21	0.15
2026-08-07	132	9.16	PUT	5	83	64.35	TRUE	0.49	0.06
2026-08-07	133	10.05	PUT	13	48	59.99	TRUE	1.43	0.17
2026-08-07	134	10.58	PUT	9	143	64.41	TRUE	1.27	0.14
2026-08-07	135	11.16	PUT	45	415	58.11	TRUE	1.16	0.12
2026-08-07	136	12	PUT	4	89	57.51	TRUE	2	0.2
2026-08-07	137	13.11	PUT	5	41	58.8	TRUE	3.24	0.33
2026-08-07	138	14.2	PUT	23	65	62.69	TRUE	4.83	0.52
2026-08-07	139	13.84	PUT	12	79	58.76	TRUE	3.89	0.39
2026-08-07	140	15.56	PUT	58	167	60.16	TRUE	2.88	0.23
2026-08-07	141	15.48	PUT	7	44	59.27	TRUE	4.53	0.41
2026-08-07	142	15.2	PUT	3	28	57.95	TRUE	1.41	0.1
2026-08-07	143	17.55	PUT	1	203	58.09	TRUE	5.04	0.4
2026-08-07	144	17.68	PUT	1	49	59.09	TRUE	17.68	0
2026-08-07	145	18.29	PUT	33	285	60.01	TRUE	3.79	0.26
2026-08-07	146	14.55	PUT	0	120	58.78	TRUE	0	0
2026-08-07	147	20.55	PUT	2	62	57.59	TRUE	20.55	0
2026-08-07	148	18	PUT	0	219	59.32	TRUE	0	0
2026-08-07	149	16.4	PUT	0	22	59.87	TRUE	0	0
2026-08-07	150	23.25	PUT	320	196	57.24	TRUE	2.49	0.12
2026-08-07	152.5	24.25	PUT	133	534	57	TRUE	1.95	0.09
2026-08-07	155	24.18	PUT	0	226	58.71	TRUE	0	0
2026-08-07	157.5	26.4	PUT	0	518	59.63	TRUE	0	0
2026-08-07	160	31.82	PUT	26	135	55.58	TRUE	3.21	0.11
2026-08-07	162.5	30.8	PUT	0	113	65.15	TRUE	0	0
2026-08-07	165	33.23	PUT	0	132	66.17	TRUE	0	0
2026-08-07	167.5	0	PUT	0	15	57.89	TRUE	0	0
2026-08-07	170	40.88	PUT	1	61	58.29	TRUE	3.06	0.08
2026-08-07	172.5	42.1	PUT	8	17	57.94	TRUE	4.22	0.11
2026-08-07	175	40.13	PUT	0	34	67.52	TRUE	0	0
2026-08-07	177.5	48.56	PUT	2	27	57.17	TRUE	2.76	0.06
2026-08-07	180	51.05	PUT	1	32	59.31	TRUE	51.05	0
2026-08-07	185	55.51	PUT	4	266	63.5	TRUE	3.04	0.06
2026-08-07	190	61.38	PUT	5	26	67.55	TRUE	6.8	0.12
2026-08-07	195	66.39	PUT	2	197	71.48	TRUE	5.02	0.08
2026-08-07	200	68.79	PUT	4	20	75.3	TRUE	68.79	0
2026-08-07	205	0	PUT	0	7	79.01	TRUE	0	0
2026-08-07	210	0	PUT	0	7	82.62	TRUE	0	0
2026-08-07	215	0	PUT	0	6	86.14	TRUE	0	0
2026-08-07	220	0	PUT	0	0	89.57	TRUE	0	0
2026-08-07	225	0	PUT	0	1	92.92	TRUE	0	0
2026-08-07	230	0	PUT	0	0	96.19	TRUE	0	0
2026-08-07	235	0	PUT	0	0	99.38	TRUE	0	0
2026-08-14	95	38	CALL	0	1	84.78	TRUE	0	0
2026-08-14	100	0	CALL	0	0	79.48	TRUE	0	0
2026-08-14	105	26.68	CALL	1	6	75.01	TRUE	-3.31	-0.11
2026-08-14	110	22.2	CALL	22	75	71.18	TRUE	-2.8	-0.11
2026-08-14	115	17.75	CALL	2	1	70.89	TRUE	17.75	0
2026-08-14	120	14.8	CALL	3	24	66.37	TRUE	-3.16	-0.18
2026-08-14	125	11.79	CALL	1	8	66.82	TRUE	-0.56	-0.05
2026-08-14	126	13.53	CALL	0	45	65.12	TRUE	0	0
2026-08-14	127	11.09	CALL	40	0	64.7	TRUE	11.09	0
2026-08-14	128	9.9	CALL	95	2	67.56	FALSE	-2.83	-0.22
2026-08-14	129	9.19	CALL	91	1	66.91	FALSE	-3.01	-0.25
2026-08-14	130	9.05	CALL	262	52	66	FALSE	-2.08	-0.19
2026-08-14	131	9.07	CALL	81	16	63.13	FALSE	-1.58	-0.15
2026-08-14	132	8	CALL	36	55	65.54	FALSE	-1.85	-0.19
2026-08-14	133	7.61	CALL	23	67	65.49	FALSE	-2.46	-0.24
2026-08-14	134	7.59	CALL	13	15	65.84	FALSE	-1.91	-0.2
2026-08-14	135	6.8	CALL	30	77	63.88	FALSE	-1.8	-0.21
2026-08-14	136	7.2	CALL	11	30	62.65	FALSE	-1.3	-0.15
2026-08-14	137	6.55	CALL	1	63	68.42	FALSE	-1.85	-0.22
2026-08-14	138	6.5	CALL	14	45	65.97	FALSE	-1.21	-0.16
2026-08-14	139	7	CALL	40	90	62.46	FALSE	-0.73	-0.09
2026-08-14	140	5.2	CALL	109	283	65.63	FALSE	-1.55	-0.23
2026-08-14	141	5.5	CALL	3	30	68.58	FALSE	-1.55	-0.22
2026-08-14	142	4.95	CALL	5	49	67.85	FALSE	-3.14	-0.39
2026-08-14	143	4.5	CALL	11	169	63.03	FALSE	-1.62	-0.26
2026-08-14	144	4.32	CALL	80	42	65.85	FALSE	-1.23	-0.22
2026-08-14	145	3.9	CALL	30	180	64.35	FALSE	-1.4	-0.26
2026-08-14	146	3.5	CALL	79	180	66.91	FALSE	-1.9	-0.35
2026-08-14	147	3.5	CALL	15	35	69.64	FALSE	-1.14	-0.25
2026-08-14	148	3.45	CALL	29	52	70.15	FALSE	-1.18	-0.25
2026-08-14	149	3.35	CALL	11	10	64.29	FALSE	-1.4	-0.29
2026-08-14	150	3.1	CALL	6361	1675	67.39	FALSE	-1	-0.24
2026-08-14	152.5	2.68	CALL	21	51	66.21	FALSE	-1.07	-0.29
2026-08-14	155	2.3	CALL	53	179	65.53	FALSE	-1.03	-0.31
2026-08-14	157.5	2.1	CALL	16	51	72.6	FALSE	-0.98	-0.32
2026-08-14	160	1.72	CALL	218	460	66.35	FALSE	-0.98	-0.36
2026-08-14	162.5	1.72	CALL	24	50	66.33	FALSE	-0.43	-0.2
2026-08-14	165	1.47	CALL	22	837	68.91	FALSE	-0.43	-0.23
2026-08-14	167.5	1.1	CALL	3	29	68.88	FALSE	-0.58	-0.35
2026-08-14	170	1.08	CALL	35	185	66.62	FALSE	-0.33	-0.23
2026-08-14	175	0.8	CALL	172	197	66.18	FALSE	-0.39	-0.33
2026-08-14	180	0.74	CALL	29	161	73.04	FALSE	-0.21	-0.22
2026-08-14	185	0.4	CALL	2	505	76.39	FALSE	-0.33	-0.45
2026-08-14	190	0.46	CALL	4	1135	67.15	FALSE	-0.17	-0.27
2026-08-14	195	0.35	CALL	6	334	75.33	FALSE	-0.2	-0.36
2026-08-14	200	0.36	CALL	18	167	79.29	FALSE	-0.21	-0.37
2026-08-14	205	0	CALL	0	4	103.26	FALSE	0	0
2026-08-14	210	0.45	CALL	0	42	106.95	FALSE	0	0
2026-08-14	215	0	CALL	0	0	110.6	FALSE	0	0
2026-08-14	220	0.22	CALL	0	93	83.67	FALSE	0	0
2026-08-14	95	0.5	PUT	9	588	65.12	FALSE	-0.1	-0.17
2026-08-14	100	0.85	PUT	64	111	60.67	FALSE	0.05	0.06
2026-08-14	105	1.48	PUT	76	161	62.86	FALSE	0.27	0.22
2026-08-14	110	2.45	PUT	104	168	60.3	FALSE	0.44	0.22
2026-08-14	115	3.57	PUT	5181	98	60.19	FALSE	1.02	0.4
2026-08-14	120	5.33	PUT	265	409	59.95	FALSE	0.84	0.19
2026-08-14	125	7.28	PUT	127	273	58.7	FALSE	0.98	0.16
2026-08-14	126	7.31	PUT	9	38	59.83	FALSE	1.03	0.16
2026-08-14	127	8	PUT	93	11	60.48	FALSE	1.31	0.2
2026-08-14	128	8.17	PUT	12	52	58.64	TRUE	0.56	0.07
2026-08-14	129	9.35	PUT	9	27	57.53	TRUE	1.59	0.2
2026-08-14	130	10.1	PUT	101	363	60.68	TRUE	1.53	0.18
2026-08-14	131	9.57	PUT	1	67	59.16	TRUE	1	0.12
2026-08-14	132	10.57	PUT	51	58	59.55	TRUE	1.13	0.12
2026-08-14	133	10.9	PUT	11	46	59.83	TRUE	1.45	0.15
2026-08-14	134	10	PUT	0	17	58.63	TRUE	0	0
2026-08-14	135	12.83	PUT	24	257	57.47	TRUE	1.98	0.18
2026-08-14	136	13.3	PUT	12	45	59.83	TRUE	1.65	0.14
2026-08-14	137	10.66	PUT	0	63	60.03	TRUE	0	0
2026-08-14	138	14.28	PUT	4	17	59.94	TRUE	1.63	0.13
2026-08-14	139	14.7	PUT	7	11	59.92	TRUE	14.7	0
2026-08-14	140	15.15	PUT	13	331	57.02	TRUE	0.65	0.04
2026-08-14	141	0	PUT	0	59	59.58	TRUE	0	0
2026-08-14	142	18.4	PUT	1	77	59.81	TRUE	3.03	0.2
2026-08-14	143	17.91	PUT	1	73	59.17	TRUE	2.18	0.14
2026-08-14	144	0	PUT	0	9	59.81	TRUE	0	0
2026-08-14	145	19.35	PUT	55	98	59.14	TRUE	2.31	0.14
2026-08-14	146	19.32	PUT	10	62	59.19	TRUE	19.32	0
2026-08-14	147	20.63	PUT	2	5	60.44	TRUE	3.33	0.19
2026-08-14	148	21.33	PUT	1	4	60.11	TRUE	21.33	0
2026-08-14	149	0	PUT	0	21	61.26	TRUE	0	0
2026-08-14	150	24.01	PUT	2	59	59.09	TRUE	2.41	0.11
2026-08-14	152.5	0	PUT	0	27	59.01	TRUE	0	0
2026-08-14	155	27.98	PUT	2	19	58.29	TRUE	3.03	0.12
2026-08-14	157.5	23.25	PUT	0	7	61.85	TRUE	0	0
2026-08-14	160	32.43	PUT	11	258	56.08	TRUE	3.06	0.1
2026-08-14	162.5	34.37	PUT	1	5	57.25	TRUE	6.47	0.23
2026-08-14	165	36.27	PUT	3	11	62.52	TRUE	36.27	0
2026-08-14	167.5	0	PUT	0	1	59.73	TRUE	0	0
2026-08-14	170	37.97	PUT	0	5	60.61	TRUE	0	0
2026-08-14	175	45.41	PUT	3	13	56.96	TRUE	3.49	0.08
2026-08-14	180	46.25	PUT	0	5	57	TRUE	0	0
2026-08-14	185	56.36	PUT	2	11	57.79	TRUE	10.04	0.22
2026-08-14	190	60.85	PUT	1	6	61.46	TRUE	60.85	0
2026-08-14	195	66.57	PUT	4	4	65.03	TRUE	66.57	0
2026-08-14	200	0	PUT	0	48	68.49	TRUE	0	0
2026-08-14	205	0	PUT	0	14	71.86	TRUE	0	0
2026-08-14	210	0	PUT	0	0	75.14	TRUE	0	0
2026-08-14	215	0	PUT	0	1	78.33	TRUE	0	0
2026-08-14	220	0	PUT	0	0	81.44	TRUE	0	0
2026-08-21	70	62.45	CALL	0	351	121.53	TRUE	0	0
2026-08-21	75	0	CALL	0	3	107.95	TRUE	0	0
2026-08-21	80	49.05	CALL	8	33	100.61	TRUE	-4.95	-0.09
2026-08-21	85	43.96	CALL	12	5	94.92	TRUE	-8.36	-0.16
2026-08-21	90	39.86	CALL	10	56	87.31	TRUE	-3.14	-0.07
2026-08-21	95	39.74	CALL	0	51	81.23	TRUE	0	0
2026-08-21	100	30.8	CALL	27	218	76.55	TRUE	-3	-0.09
2026-08-21	105	32.1	CALL	0	143	72.73	TRUE	0	0
2026-08-21	110	21.94	CALL	15	213	73.09	TRUE	-3.88	-0.15
2026-08-21	115	19.2	CALL	2	166	67.52	TRUE	-2.05	-0.1
2026-08-21	120	14.96	CALL	90	357	65.11	TRUE	-2.56	-0.15
2026-08-21	125	12.15	CALL	709	1150	64.42	TRUE	-2.65	-0.18
2026-08-21	130	9.65	CALL	3201	449	64.2	FALSE	-2.16	-0.18
2026-08-21	135	7.75	CALL	1040	835	63.75	FALSE	-2.05	-0.21
2026-08-21	140	6.05	CALL	2009	3007	63.7	FALSE	-1.65	-0.21
2026-08-21	145	4.75	CALL	1416	3514	64.49	FALSE	-1.45	-0.23
2026-08-21	150	3.61	CALL	7929	8304	64.04	FALSE	-1.24	-0.26
2026-08-21	155	2.89	CALL	660	4111	64.7	FALSE	-1.06	-0.27
2026-08-21	160	2.23	CALL	4714	16497	64.97	FALSE	-0.77	-0.26
2026-08-21	165	1.8	CALL	720	2590	66.19	FALSE	-0.65	-0.27
2026-08-21	170	1.44	CALL	956	9431	66.64	FALSE	-0.48	-0.25
2026-08-21	175	1.14	CALL	548	4906	67.84	FALSE	-0.4	-0.26
2026-08-21	180	0.92	CALL	784	11674	69.04	FALSE	-0.3	-0.25
2026-08-21	185	0.76	CALL	2368	5348	69.52	FALSE	-0.31	-0.29
2026-08-21	190	0.65	CALL	667	4722	71.48	FALSE	-0.22	-0.25
2026-08-21	195	0.55	CALL	856	2641	73.84	FALSE	-0.2	-0.27
2026-08-21	200	0.48	CALL	1529	14075	74.61	FALSE	-0.14	-0.23
2026-08-21	210	0.37	CALL	475	3939	77.45	FALSE	-0.09	-0.2
2026-08-21	220	0.3	CALL	149	9401	81.61	FALSE	-0.05	-0.14
2026-08-21	230	0.28	CALL	295	4037	84.22	FALSE	-0.05	-0.15
2026-08-21	240	0.2	CALL	27	4710	86.9	FALSE	-0.05	-0.2
2026-08-21	250	0.18	CALL	390	10036	90.97	FALSE	-0.03	-0.14
2026-08-21	260	0.15	CALL	5	2627	91.68	FALSE	-0.03	-0.17
2026-08-21	270	0.14	CALL	12	1523	100.16	FALSE	0	0
2026-08-21	280	0.11	CALL	43	4285	97.97	FALSE	-0.04	-0.27
2026-08-21	290	0.14	CALL	0	957	92.67	FALSE	0	0
2026-08-21	300	0.09	CALL	110	10595	101.58	FALSE	-0.02	-0.18
2026-08-21	310	0.35	CALL	5	1124	113.17	FALSE	0.35	0
2026-08-21	320	0.18	CALL	3	960	111.86	FALSE	0.03	0.2
2026-08-21	330	0	CALL	0	1589	107.69	FALSE	0	0
2026-08-21	340	0.2	CALL	0	1636	117.54	FALSE	0	0
2026-08-21	350	0.06	CALL	8	1006	111.68	FALSE	0.05	5
2026-08-21	360	0.05	CALL	201	845	136.9	FALSE	-0.16	-0.76
2026-08-21	370	0.05	CALL	1	493	114.95	FALSE	-0.03	-0.38
2026-08-21	380	0.14	CALL	2	645	124.34	FALSE	-0.1	-0.42
2026-08-21	390	0	CALL	0	823	124.57	FALSE	0	0
2026-08-21	400	0.04	CALL	27	4766	118.33	FALSE	-0.01	-0.2
2026-08-21	410	0.17	CALL	13	796	131.66	FALSE	0	0
2026-08-21	420	0	CALL	0	206	149.3	FALSE	0	0
2026-08-21	430	0.11	CALL	350	359	138.99	FALSE	0	0
2026-08-21	440	0.1	CALL	23	364	140.54	FALSE	0	0
2026-08-21	450	0.19	CALL	25	2056	150.55	FALSE	0.09	0.9
2026-08-21	460	0.07	CALL	262	684	144.08	FALSE	-0.1	-0.59
2026-08-21	470	0.18	CALL	244	581	155.33	FALSE	0.18	0
2026-08-21	480	0.05	CALL	578	1792	139.98	FALSE	0.02	0.67
2026-08-21	490	0.07	CALL	300	1030	137.92	FALSE	-0.01	-0.13
2026-08-21	500	0.02	CALL	2	1374	141.13	FALSE	0.02	0
2026-08-21	510	0.02	CALL	6	6426	133.66	FALSE	-0.01	-0.33
2026-08-21	70	0.15	PUT	54	778	86.93	FALSE	0.01	0.07
2026-08-21	75	0.2	PUT	1037	424	81.15	FALSE	-0.05	-0.2
2026-08-21	80	0.28	PUT	55	806	72.13	FALSE	0.02	0.08
2026-08-21	85	0.4	PUT	7	266	70.47	FALSE	0.04	0.11
2026-08-21	90	0.59	PUT	202	8215	69.11	FALSE	0.06	0.11
2026-08-21	95	0.88	PUT	282	1515	66.83	FALSE	0.07	0.09
2026-08-21	100	1.4	PUT	639	2011	65.28	FALSE	0.22	0.19
2026-08-21	105	2.14	PUT	716	2772	64.26	FALSE	0.34	0.19
2026-08-21	110	3.15	PUT	1143	2003	62.97	FALSE	0.57	0.22
2026-08-21	115	4.43	PUT	1845	3237	62.28	FALSE	0.73	0.2
2026-08-21	120	6.15	PUT	3015	5473	61.83	FALSE	0.7	0.13
2026-08-21	125	8.4	PUT	741	5197	61.28	FALSE	1.2	0.17
2026-08-21	130	11.02	PUT	3334	11774	60.75	TRUE	1.59	0.17
2026-08-21	135	13.87	PUT	354	6030	61.1	TRUE	1.77	0.15
2026-08-21	140	17.15	PUT	754	8298	61.14	TRUE	1.89	0.12
2026-08-21	145	21.4	PUT	191	5927	61.28	TRUE	2.85	0.15
2026-08-21	150	24.85	PUT	3977	6042	61.67	TRUE	2.44	0.11
2026-08-21	155	29.08	PUT	61	3169	60.14	TRUE	3.63	0.14
2026-08-21	160	33	PUT	535	5828	62.13	TRUE	2.97	0.1
2026-08-21	165	37.05	PUT	40	5221	63.28	TRUE	2.99	0.09
2026-08-21	170	41.87	PUT	36	6749	60.43	TRUE	2.67	0.07
2026-08-21	175	46.31	PUT	11	4177	52.45	TRUE	2.28	0.05
2026-08-21	180	51.6	PUT	17	4380	61.74	TRUE	3.3	0.07
2026-08-21	185	56.15	PUT	29	1820	53.58	TRUE	2.58	0.05
2026-08-21	190	60.6	PUT	37	4347	56.98	TRUE	2.35	0.04
2026-08-21	195	64.94	PUT	8	1664	60.27	TRUE	1.64	0.03
2026-08-21	200	70.68	PUT	23	4963	63.47	TRUE	2.81	0.04
2026-08-21	210	80.7	PUT	38	2183	69.61	TRUE	3.35	0.04
2026-08-21	220	90.5	PUT	7	3313	75.44	TRUE	3.1	0.04
2026-08-21	230	101.25	PUT	1	141	80.99	TRUE	4	0.04
2026-08-21	240	103.77	PUT	0	244	86.28	TRUE	0	0
2026-08-21	250	118.06	PUT	0	197	91.35	TRUE	0	0
2026-08-21	260	126.04	PUT	0	4	96.22	TRUE	0	0
2026-08-21	270	0	PUT	0	1	100.9	TRUE	0	0
2026-08-21	280	0	PUT	0	0	105.4	TRUE	0	0
2026-08-21	290	0	PUT	0	0	109.74	TRUE	0	0
2026-08-21	300	161.5	PUT	0	1	113.93	TRUE	0	0
2026-08-21	310	0	PUT	0	0	117.99	TRUE	0	0
2026-08-21	320	0	PUT	0	0	121.92	TRUE	0	0
2026-08-21	330	0	PUT	0	0	125.72	TRUE	0	0
2026-08-21	340	0	PUT	0	0	129.42	TRUE	0	0
2026-08-21	350	0	PUT	0	0	133.01	TRUE	0	0
2026-08-21	360	0	PUT	0	0	136.5	TRUE	0	0
2026-08-21	370	0	PUT	0	0	139.89	TRUE	0	0
2026-08-21	380	0	PUT	0	0	143.2	TRUE	0	0
2026-08-21	390	0	PUT	0	0	146.42	TRUE	0	0
2026-08-21	400	0	PUT	0	0	149.57	TRUE	0	0
2026-08-21	410	0	PUT	0	0	152.63	TRUE	0	0
2026-08-21	420	0	PUT	0	0	155.63	TRUE	0	0
2026-08-21	430	0	PUT	0	0	158.56	TRUE	0	0
2026-08-21	440	0	PUT	0	0	161.42	TRUE	0	0
2026-08-21	450	0	PUT	0	0	164.22	TRUE	0	0
2026-08-21	460	0	PUT	0	0	166.96	TRUE	0	0
2026-08-21	470	0	PUT	0	0	169.64	TRUE	0	0
2026-08-21	480	0	PUT	0	0	172.27	TRUE	0	0
2026-08-21	490	0	PUT	0	0	174.85	TRUE	0	0
2026-08-21	500	0	PUT	0	0	177.38	TRUE	0	0
2026-08-21	510	0	PUT	0	0	179.86	TRUE	0	0
2026-08-28	95	41.55	CALL	0	2	80.4	TRUE	0	0
2026-08-28	100	31	CALL	18	24	77.44	TRUE	-5.25	-0.14
2026-08-28	105	0	CALL	0	0	71.21	TRUE	0	0
2026-08-28	110	23.15	CALL	3	5	69.04	TRUE	-3.55	-0.13
2026-08-28	115	20.1	CALL	6	6	66.39	TRUE	-1.8	-0.08
2026-08-28	120	16.05	CALL	67	10	66.84	TRUE	-4.6	-0.22
2026-08-28	125	14	CALL	47	5	65.38	TRUE	-2.5	-0.15
2026-08-28	126	13.59	CALL	46	0	65.75	TRUE	13.59	0
2026-08-28	127	12.99	CALL	88	5	65.33	TRUE	-1.86	-0.13
2026-08-28	128	11.79	CALL	103	1	62.16	FALSE	-2.28	-0.16
2026-08-28	129	11.3	CALL	23	1	61.75	FALSE	-2.45	-0.18
2026-08-28	130	10.97	CALL	127	14	65.32	FALSE	-2.58	-0.19
2026-08-28	131	10.95	CALL	28	8	65.45	FALSE	-1.69	-0.13
2026-08-28	132	9.8	CALL	174	184	64.39	FALSE	-2.26	-0.19
2026-08-28	133	10.33	CALL	11	10	64.93	FALSE	-1.67	-0.14
2026-08-28	134	10.5	CALL	7	15	65.54	FALSE	-0.7	-0.06
2026-08-28	135	9	CALL	23	39	65.39	FALSE	-1.45	-0.14
2026-08-28	136	8.75	CALL	3	71	65.31	FALSE	-1.97	-0.18
2026-08-28	137	8	CALL	11	93	63.88	FALSE	-1.8	-0.18
2026-08-28	138	7.9	CALL	4	58	65.36	FALSE	-2.7	-0.25
2026-08-28	139	9.95	CALL	0	5	62.77	FALSE	0	0
2026-08-28	140	7.15	CALL	188	207	64.58	FALSE	-2	-0.22
2026-08-28	141	7.35	CALL	5	45	68.09	FALSE	-1.52	-0.17
2026-08-28	142	6.5	CALL	6	23	65.42	FALSE	-1.9	-0.23
2026-08-28	143	6.9	CALL	3	9	63.22	FALSE	-0.9	-0.12
2026-08-28	144	6	CALL	1	16	62.57	FALSE	-1.59	-0.21
2026-08-28	145	5.68	CALL	14	123	66.28	FALSE	-0.82	-0.13
2026-08-28	146	6.02	CALL	1	13	65.38	FALSE	-0.91	-0.13
2026-08-28	147	5.45	CALL	18	20	62.5	FALSE	-1.05	-0.16
2026-08-28	148	4.95	CALL	6	11	67.76	FALSE	-1.3	-0.21
2026-08-28	149	0	CALL	0	1	65.07	FALSE	0	0
2026-08-28	150	4.68	CALL	208	1622	65.5	FALSE	-1.02	-0.18
2026-08-28	152.5	4.2	CALL	1	7	65.4	FALSE	-1.19	-0.22
2026-08-28	155	3.97	CALL	186	113	63.11	FALSE	-0.69	-0.15
2026-08-28	157.5	4.07	CALL	2	1	65.83	FALSE	-1.68	-0.29
2026-08-28	160	2.87	CALL	45	72	68.78	FALSE	-1.15	-0.29
2026-08-28	162.5	3.36	CALL	2	8	64.61	FALSE	-0.24	-0.07
2026-08-28	165	2.5	CALL	38	12	65.18	FALSE	-0.8	-0.24
2026-08-28	167.5	2.2	CALL	52	3	66.04	FALSE	-0.7	-0.24
2026-08-28	170	1.88	CALL	84	3227	67.46	FALSE	-0.67	-0.26
2026-08-28	175	1.73	CALL	22	22	67.82	FALSE	-0.37	-0.18
2026-08-28	180	1.32	CALL	45	527	70.63	FALSE	-0.38	-0.22
2026-08-28	185	1.19	CALL	18	28	74.14	FALSE	-0.37	-0.24
2026-08-28	190	0.95	CALL	72	1527	74.64	FALSE	-0.31	-0.25
2026-08-28	195	0.84	CALL	6	39	74.01	FALSE	-0.25	-0.23
2026-08-28	200	0.69	CALL	120	41	75.57	FALSE	-0.26	-0.27
2026-08-28	205	0.6	CALL	10	20	78.84	FALSE	-0.17	-0.22
2026-08-28	210	0.5	CALL	23	76	75.41	FALSE	-0.25	-0.33
2026-08-28	215	0.52	CALL	1	16	83.98	FALSE	-0.1	-0.16
2026-08-28	220	0.42	CALL	35	395	77.87	FALSE	-0.14	-0.25
2026-08-28	95	1.32	PUT	76	106	65.21	FALSE	0.28	0.27
2026-08-28	100	1.74	PUT	47	51	63.86	FALSE	0.29	0.2
2026-08-28	105	2.6	PUT	62	28	63.3	FALSE	0.36	0.16
2026-08-28	110	3.65	PUT	228	121	61.72	FALSE	0.46	0.14
2026-08-28	115	5.12	PUT	83	80	61.25	FALSE	0.97	0.23
2026-08-28	120	6.9	PUT	103	171	60.46	FALSE	0.82	0.13
2026-08-28	125	8.61	PUT	119	90	58.74	FALSE	0.71	0.09
2026-08-28	126	9.45	PUT	22	103	60.46	FALSE	1.34	0.17
2026-08-28	127	10.2	PUT	21	31	59.81	FALSE	1.25	0.14
2026-08-28	128	10.6	PUT	1	80	59.64	TRUE	1.63	0.18
2026-08-28	129	10.7	PUT	8	41	59.11	TRUE	1.49	0.16
2026-08-28	130	11.12	PUT	49	424	59.62	TRUE	0.62	0.06
2026-08-28	131	12.1	PUT	8	193	59.77	TRUE	1.2	0.11
2026-08-28	132	12.6	PUT	8	21	61.1	TRUE	1.28	0.11
2026-08-28	133	13.28	PUT	4	63	59.7	TRUE	2	0.18
2026-08-28	134	11.8	PUT	0	164	60.03	TRUE	0	0
2026-08-28	135	13.87	PUT	34	61	60.44	TRUE	1.15	0.09
2026-08-28	136	13.02	PUT	0	2	59.92	TRUE	0	0
2026-08-28	137	15.36	PUT	2	11	60.6	TRUE	1.39	0.1
2026-08-28	138	15.8	PUT	12	4	59.93	TRUE	3.75	0.31
2026-08-28	139	16.68	PUT	1	43	60.77	TRUE	3.33	0.25
2026-08-28	140	17.9	PUT	14	47	58.33	TRUE	2.15	0.14
2026-08-28	141	13.75	PUT	0	2	59.33	TRUE	0	0
2026-08-28	142	0	PUT	0	51	58.93	TRUE	0	0
2026-08-28	143	0	PUT	0	23	59.05	TRUE	0	0
2026-08-28	144	18.09	PUT	0	501	59.43	TRUE	0	0
2026-08-28	145	20.68	PUT	2	271	58.48	TRUE	1.84	0.1
2026-08-28	146	19.73	PUT	0	77	57.58	TRUE	0	0
2026-08-28	147	0	PUT	0	74	60.53	TRUE	0	0
2026-08-28	148	23	PUT	1	6	61.5	TRUE	23	0
2026-08-28	149	20	PUT	0	229	58.91	TRUE	0	0
2026-08-28	150	25.46	PUT	2	19	58.73	TRUE	3.14	0.14
2026-08-28	152.5	21.6	PUT	0	32	58.61	TRUE	0	0
2026-08-28	155	28.82	PUT	8	16	58.06	TRUE	2.75	0.11
2026-08-28	157.5	30.44	PUT	18	2	59.78	TRUE	5.17	0.2
2026-08-28	160	33.57	PUT	3	15	57.98	TRUE	2.76	0.09
2026-08-28	162.5	0	PUT	0	0	57.95	TRUE	0	0
2026-08-28	165	37.57	PUT	1	8	60.22	TRUE	3.1	0.09
2026-08-28	167.5	39.67	PUT	3	0	59.63	TRUE	39.67	0
2026-08-28	170	42.5	PUT	11	3	56.13	TRUE	3.61	0.09
2026-08-28	175	47.38	PUT	10	7	54.22	TRUE	7.63	0.19
2026-08-28	180	51.74	PUT	4	4	62.45	TRUE	6.39	0.14
2026-08-28	185	50.38	PUT	0	2	50.38	TRUE	0	0
2026-08-28	190	57.96	PUT	0	10	53.56	TRUE	0	0
2026-08-28	195	0	PUT	0	0	66.92	TRUE	0	0
2026-08-28	200	67.4	PUT	0	3	67.89	TRUE	0	0
2026-08-28	205	0	PUT	0	1	62.56	TRUE	0	0
2026-08-28	210	80.29	PUT	1	8	65.4	TRUE	6.27	0.08
2026-08-28	215	0	PUT	0	0	68.16	TRUE	0	0
2026-08-28	220	83.75	PUT	0	2	70.86	TRUE	0	0
2026-09-18	70	63.95	CALL	0	143	104.75	TRUE	0	0
2026-09-18	75	55.7	CALL	5	11	97.69	TRUE	55.7	0
2026-09-18	80	51.5	CALL	6	57	91.92	TRUE	-3.5	-0.06
2026-09-18	85	0	CALL	0	52	86.71	TRUE	0	0
2026-09-18	90	41	CALL	9	281	78.71	TRUE	-3.2	-0.07
2026-09-18	95	42.37	CALL	0	19	79.79	TRUE	0	0
2026-09-18	100	32.77	CALL	85	223	77.5	TRUE	-3.23	-0.09
2026-09-18	105	30	CALL	3	107	73.84	TRUE	-2.88	-0.09
2026-09-18	110	26.76	CALL	30	203	73.83	TRUE	-2.04	-0.07
2026-09-18	115	22.54	CALL	84	1237	73.32	TRUE	-3.66	-0.14
2026-09-18	120	20.55	CALL	22	469	72.52	TRUE	-1.57	-0.07
2026-09-18	125	16.92	CALL	231	203	71.13	TRUE	-2.63	-0.13
2026-09-18	130	14.55	CALL	892	2121	70.71	FALSE	-2.24	-0.13
2026-09-18	135	12.6	CALL	929	1475	70.87	FALSE	-1.97	-0.14
2026-09-18	140	10.85	CALL	917	5632	70.43	FALSE	-2.1	-0.16
2026-09-18	145	9.36	CALL	318	2341	71.21	FALSE	-1.64	-0.15
2026-09-18	150	8	CALL	1943	7488	71.58	FALSE	-1.5	-0.16
2026-09-18	155	7.09	CALL	154	3568	70.81	FALSE	-1	-0.12
2026-09-18	160	5.8	CALL	790	6381	71.16	FALSE	-1.3	-0.18
2026-09-18	165	5.2	CALL	190	4532	71.32	FALSE	-0.98	-0.16
2026-09-18	170	4.2	CALL	420	4583	71.36	FALSE	-0.95	-0.18
2026-09-18	175	3.87	CALL	435	2664	72.85	FALSE	-0.58	-0.13
2026-09-18	180	3.2	CALL	1270	14108	71.93	FALSE	-0.65	-0.17
2026-09-18	185	2.8	CALL	129	2845	73.3	FALSE	-0.5	-0.15
2026-09-18	190	2.4	CALL	244	9044	72.87	FALSE	-0.48	-0.17
2026-09-18	195	2.12	CALL	98	2068	73.83	FALSE	-0.43	-0.17
2026-09-18	200	1.85	CALL	6565	19074	74.43	FALSE	-0.37	-0.17
2026-09-18	210	1.42	CALL	169	7328	76.08	FALSE	-0.38	-0.21
2026-09-18	220	1.19	CALL	72	5533	77.68	FALSE	-0.26	-0.18
2026-09-18	230	0.89	CALL	1106	4964	79.24	FALSE	-0.26	-0.23
2026-09-18	240	0.8	CALL	87	5196	80.97	FALSE	-0.15	-0.16
2026-09-18	250	0.7	CALL	911	10541	82.79	FALSE	-0.11	-0.14
2026-09-18	260	0.65	CALL	10	2460	82.74	FALSE	-0.1	-0.13
2026-09-18	270	0.56	CALL	618	5148	88.38	FALSE	-0.09	-0.14
2026-09-18	280	0.48	CALL	19	4495	89.15	FALSE	-0.06	-0.11
2026-09-18	290	0.45	CALL	9	2823	93.37	FALSE	-0.06	-0.12
2026-09-18	300	0.37	CALL	124	8115	94.23	FALSE	-0.07	-0.16
2026-09-18	310	0.33	CALL	6	1517	95.27	FALSE	-0.07	-0.18
2026-09-18	320	0.31	CALL	0	963	100.64	FALSE	0	0
2026-09-18	330	0.4	CALL	0	2265	92.68	FALSE	0	0
2026-09-18	340	0	CALL	0	889	101.04	FALSE	0	0
2026-09-18	350	0.22	CALL	1727	1554	106.33	FALSE	-0.07	-0.24
2026-09-18	360	0.27	CALL	1	1104	109.05	FALSE	0.14	1.08
2026-09-18	370	0.22	CALL	2	850	102.38	FALSE	0.03	0.16
2026-09-18	380	0.2	CALL	1	381	104.49	FALSE	-0.02	-0.09
2026-09-18	390	0.2	CALL	0	140	110.26	FALSE	0	0
2026-09-18	400	0.18	CALL	24	4142	105.84	FALSE	-0.02	-0.1
2026-09-18	410	0.43	CALL	0	308	118.25	FALSE	0	0
2026-09-18	420	0.13	CALL	7	667	107.46	FALSE	0.13	0
2026-09-18	430	0.26	CALL	0	469	124.89	FALSE	0	0
2026-09-18	440	0.17	CALL	2	1076	117.07	FALSE	0.01	0.06
2026-09-18	450	0.15	CALL	2	1117	127.7	FALSE	0	0
2026-09-18	460	0	CALL	0	281	115.78	FALSE	0	0
2026-09-18	470	0	CALL	0	170	132.68	FALSE	0	0
2026-09-18	480	0	CALL	0	3224	132.73	FALSE	0	0
2026-09-18	490	0	CALL	0	348	131.1	FALSE	0	0
2026-09-18	500	0	CALL	0	6626	127.19	FALSE	0	0
2026-09-18	510	0	CALL	0	6687	119.69	FALSE	0	0
2026-09-18	70	0.47	PUT	111	2549	76.41	FALSE	0.11	0.31
2026-09-18	75	0.67	PUT	137	466	76.28	FALSE	0.08	0.14
2026-09-18	80	1.02	PUT	177	953	73.01	FALSE	0.09	0.1
2026-09-18	85	1.4	PUT	110	2035	70.66	FALSE	0.15	0.12
2026-09-18	90	1.9	PUT	362	1587	69.73	FALSE	0.23	0.14
2026-09-18	95	2.31	PUT	68	1401	69.89	FALSE	0.03	0.01
2026-09-18	100	3.66	PUT	1062	2538	68.63	FALSE	0.43	0.13
2026-09-18	105	4.81	PUT	265	1894	68.16	FALSE	0.56	0.13
2026-09-18	110	6.4	PUT	2257	6633	68.06	FALSE	0.8	0.14
2026-09-18	115	8.2	PUT	271	6697	67.91	FALSE	0.85	0.12
2026-09-18	120	10.3	PUT	190	10031	67.58	FALSE	1.03	0.11
2026-09-18	125	12.68	PUT	278	4334	68.41	FALSE	1.28	0.11
2026-09-18	130	15.47	PUT	607	6389	67.58	TRUE	1.51	0.11
2026-09-18	135	18.3	PUT	303	2732	67.98	TRUE	1.6	0.1
2026-09-18	140	21.56	PUT	140	10989	67.59	TRUE	1.92	0.1
2026-09-18	145	24.25	PUT	77	4803	66.23	TRUE	1.86	0.08
2026-09-18	150	28.96	PUT	482	11988	66.23	TRUE	2.55	0.1
2026-09-18	155	31.5	PUT	38	3870	66.84	TRUE	1.87	0.06
2026-09-18	160	36.3	PUT	49	5592	66.01	TRUE	3.09	0.09
2026-09-18	165	40.16	PUT	29	6266	66.14	TRUE	2.14	0.06
2026-09-18	170	44.5	PUT	42	6538	65.26	TRUE	3.24	0.08
2026-09-18	175	48.05	PUT	4	7167	66.36	TRUE	1.95	0.04
2026-09-18	180	52.57	PUT	23	9561	63.67	TRUE	2.05	0.04
2026-09-18	185	57.09	PUT	3	4391	64.38	TRUE	5.3	0.1
2026-09-18	190	62.99	PUT	1	5973	65.32	TRUE	4.04	0.07
2026-09-18	195	66.5	PUT	7	4254	62.28	TRUE	6.3	0.1
2026-09-18	200	70.87	PUT	49	6993	61.74	TRUE	1.72	0.02
2026-09-18	210	80.7	PUT	30	4679	67.19	TRUE	3.05	0.04
2026-09-18	220	90.43	PUT	15	4960	61.77	TRUE	2.83	0.03
2026-09-18	230	100.4	PUT	18	2897	66.28	TRUE	4.25	0.04
2026-09-18	240	110.5	PUT	4	2433	70.59	TRUE	8.76	0.09
2026-09-18	250	120.94	PUT	1	904	74.72	TRUE	2.85	0.02
2026-09-18	260	130.29	PUT	28	343	78.68	TRUE	130.29	0
2026-09-18	270	141	PUT	50	474	82.49	TRUE	141	0
2026-09-18	280	149.6	PUT	2	33	86.16	TRUE	6.3	0.04
2026-09-18	290	0	PUT	0	7	89.7	TRUE	0	0
2026-09-18	300	0	PUT	0	4	93.11	TRUE	0	0
2026-09-18	310	0	PUT	0	4	96.42	TRUE	0	0
2026-09-18	320	0	PUT	0	2	99.62	TRUE	0	0
2026-09-18	330	0	PUT	0	1	102.73	TRUE	0	0
2026-09-18	340	0	PUT	0	0	105.74	TRUE	0	0
2026-09-18	350	0	PUT	0	0	108.67	TRUE	0	0
2026-09-18	360	0	PUT	0	0	111.52	TRUE	0	0
2026-09-18	370	0	PUT	0	0	114.29	TRUE	0	0
2026-09-18	380	250.05	PUT	0	0	116.99	TRUE	0	0
2026-09-18	390	260.03	PUT	0	1	119.63	TRUE	0	0
2026-09-18	400	0	PUT	0	0	122.19	TRUE	0	0
2026-09-18	410	0	PUT	0	0	124.7	TRUE	0	0
2026-09-18	420	0	PUT	0	0	127.15	TRUE	0	0
2026-09-18	430	0	PUT	0	0	129.54	TRUE	0	0
2026-09-18	440	0	PUT	0	0	131.88	TRUE	0	0
2026-09-18	450	0	PUT	0	0	134.17	TRUE	0	0
2026-09-18	460	0	PUT	0	0	136.42	TRUE	0	0
2026-09-18	470	0	PUT	0	0	138.61	TRUE	0	0
2026-09-18	480	0	PUT	0	0	140.76	TRUE	0	0
2026-09-18	490	0	PUT	0	0	142.87	TRUE	0	0
2026-09-18	500	0	PUT	0	0	144.94	TRUE	0	0
2026-09-18	510	0	PUT	0	0	146.97	TRUE	0	0
2026-10-16	70	63	CALL	0	57	90.07	TRUE	0	0
2026-10-16	75	56.41	CALL	1	5	84.9	TRUE	56.41	0
2026-10-16	80	0	CALL	0	13	81.3	TRUE	0	0
2026-10-16	85	47.4	CALL	1	50	77.82	TRUE	-5.15	-0.1
2026-10-16	90	42.53	CALL	1	2	73.99	TRUE	42.53	0
2026-10-16	95	42.45	CALL	0	6	73.29	TRUE	0	0
2026-10-16	100	35.42	CALL	25	220	72.03	TRUE	-2.43	-0.06
2026-10-16	105	32.2	CALL	6	45	71.48	TRUE	-3.4	-0.1
2026-10-16	110	27.5	CALL	27	46	70.84	TRUE	-4.83	-0.15
2026-10-16	115	25.52	CALL	4	34	70.54	TRUE	-1.97	-0.07
2026-10-16	120	22.1	CALL	59	457	69.81	TRUE	-2.95	-0.12
2026-10-16	125	20	CALL	65	107	69.31	TRUE	-2.35	-0.11
2026-10-16	130	17.2	CALL	1276	594	68.56	FALSE	-2.8	-0.14
2026-10-16	135	15	CALL	159	386	68.26	FALSE	-2.4	-0.14
2026-10-16	140	13.35	CALL	3525	2222	68.15	FALSE	-1.84	-0.12
2026-10-16	145	11.55	CALL	130	785	68.49	FALSE	-1.69	-0.13
2026-10-16	150	10.35	CALL	683	2101	68.44	FALSE	-1.55	-0.13
2026-10-16	155	9.3	CALL	115	586	68.79	FALSE	-1.33	-0.13
2026-10-16	160	8.03	CALL	295	1014	68.65	FALSE	-1.47	-0.15
2026-10-16	165	7.11	CALL	151	616	69.26	FALSE	-1.39	-0.16
2026-10-16	170	6.15	CALL	327	1678	69.98	FALSE	-1.2	-0.16
2026-10-16	175	5.4	CALL	573	1749	70.27	FALSE	-1.25	-0.19
2026-10-16	180	4.8	CALL	272	5009	69.84	FALSE	-0.95	-0.17
2026-10-16	185	4.3	CALL	171	820	70.98	FALSE	-0.75	-0.15
2026-10-16	190	3.8	CALL	129	780	70.38	FALSE	-0.6	-0.14
2026-10-16	195	3.4	CALL	42	1429	70.53	FALSE	-0.6	-0.15
2026-10-16	200	3.08	CALL	854	5187	71.19	FALSE	-0.42	-0.12
2026-10-16	210	2.46	CALL	155	1622	72.06	FALSE	-0.46	-0.16
2026-10-16	220	2.04	CALL	123	3244	73.27	FALSE	-0.21	-0.09
2026-10-16	230	1.7	CALL	110	3732	74.48	FALSE	-0.22	-0.11
2026-10-16	240	1.4	CALL	86	2689	73.98	FALSE	-0.35	-0.2
2026-10-16	250	1.16	CALL	168	6251	75.97	FALSE	-0.25	-0.18
2026-10-16	260	0.99	CALL	13	1082	76.68	FALSE	-0.21	-0.18
2026-10-16	270	0.95	CALL	1	794	78.6	FALSE	-0.12	-0.11
2026-10-16	280	1	CALL	3	1024	82.23	FALSE	0.04	0.04
2026-10-16	290	0	CALL	0	486	79.45	FALSE	0	0
2026-10-16	300	0.65	CALL	190	3414	84.91	FALSE	-0.12	-0.16
2026-10-16	310	0.54	CALL	4	470	79.14	FALSE	-0.14	-0.21
2026-10-16	320	0.57	CALL	2	365	84.31	FALSE	0.57	0
2026-10-16	330	0.48	CALL	51	2494	91.47	FALSE	-0.09	-0.16
2026-10-16	340	0.44	CALL	2	101	87.18	FALSE	0.44	0
2026-10-16	350	0	CALL	0	202	93.68	FALSE	0	0
2026-10-16	360	0.37	CALL	0	64	91.67	FALSE	0	0
2026-10-16	370	0.4	CALL	11	383	90.92	FALSE	0	0
2026-10-16	70	0.86	PUT	7	144	74.55	FALSE	-0.03	-0.03
2026-10-16	75	1.08	PUT	0	43	74.57	FALSE	0	0
2026-10-16	80	1.44	PUT	2	230	70.17	FALSE	-0.13	-0.08
2026-10-16	85	2.06	PUT	39	1490	70.25	FALSE	0.06	0.03
2026-10-16	90	2.97	PUT	15	3973	69.12	FALSE	0.24	0.09
2026-10-16	95	3.98	PUT	21	260	67.22	FALSE	0.47	0.13
2026-10-16	100	5.15	PUT	438	657	67.41	FALSE	0.45	0.1
2026-10-16	105	6.7	PUT	21	583	67.31	FALSE	0.9	0.16
2026-10-16	110	8.4	PUT	375	3567	66.63	FALSE	0.94	0.13
2026-10-16	115	10.29	PUT	619	1612	66.69	FALSE	0.99	0.11
2026-10-16	120	12.61	PUT	361	6092	66.63	FALSE	1.19	0.1
2026-10-16	125	14.75	PUT	224	2389	66.2	FALSE	1.08	0.08
2026-10-16	130	17.93	PUT	362	4340	66.14	TRUE	1.66	0.1
2026-10-16	135	20.45	PUT	979	3830	66.09	TRUE	1.55	0.08
2026-10-16	140	23.05	PUT	368	4041	66.29	TRUE	1.42	0.07
2026-10-16	145	26.58	PUT	187	1982	65.33	TRUE	1.93	0.08
2026-10-16	150	30.98	PUT	57	2110	66.63	TRUE	2.71	0.1
2026-10-16	155	33.52	PUT	5	2591	65.02	TRUE	1.67	0.05
2026-10-16	160	38.1	PUT	19	3183	65.25	TRUE	2.81	0.08
2026-10-16	165	41.15	PUT	1	1577	65.44	TRUE	3.04	0.08
2026-10-16	170	45.4	PUT	3	3064	64.69	TRUE	5.1	0.13
2026-10-16	175	49.9	PUT	4	2530	64.85	TRUE	5.43	0.12
2026-10-16	180	53.92	PUT	8	3818	64.73	TRUE	3.88	0.08
2026-10-16	185	59.85	PUT	2	1009	65.64	TRUE	8.54	0.17
2026-10-16	190	64.03	PUT	5	3164	63.79	TRUE	3.53	0.06
2026-10-16	195	67.23	PUT	2	1474	63.65	TRUE	7.18	0.12
2026-10-16	200	72.63	PUT	105	1684	63.43	TRUE	3.46	0.05
2026-10-16	210	81.5	PUT	2	358	62.43	TRUE	2.98	0.04
2026-10-16	220	91.15	PUT	4	1116	60.44	TRUE	6.12	0.07
2026-10-16	230	100.36	PUT	1	351	59.2	TRUE	100.36	0
2026-10-16	240	109.53	PUT	1	530	63.02	TRUE	1.92	0.02
2026-10-16	250	120.95	PUT	6	143	66.67	TRUE	6.65	0.06
2026-10-16	260	0	PUT	0	23	70.18	TRUE	0	0
2026-10-16	270	0	PUT	0	28	73.55	TRUE	0	0
2026-10-16	280	0	PUT	0	77	76.8	TRUE	0	0
2026-10-16	290	0	PUT	0	0	79.94	TRUE	0	0
2026-10-16	300	0	PUT	0	0	82.97	TRUE	0	0
2026-10-16	310	0	PUT	0	0	85.9	TRUE	0	0
2026-10-16	320	0	PUT	0	0	88.74	TRUE	0	0
2026-10-16	330	0	PUT	0	0	91.49	TRUE	0	0
2026-10-16	340	0	PUT	0	0	94.16	TRUE	0	0
2026-10-16	350	0	PUT	0	0	96.76	TRUE	0	0
2026-10-16	360	0	PUT	0	0	99.29	TRUE	0	0
2026-10-16	370	0	PUT	0	0	101.74	TRUE	0	0
2026-11-20	70	66.85	CALL	0	48	84.43	TRUE	0	0
2026-11-20	75	0	CALL	0	30	79.46	TRUE	0	0
2026-11-20	80	0	CALL	0	20	78.01	TRUE	0	0
2026-11-20	85	48.5	CALL	1	15	76.68	TRUE	-4.6	-0.09
2026-11-20	90	44.63	CALL	1	47	74.55	TRUE	-3.28	-0.07
2026-11-20	95	0	CALL	0	44	72.97	TRUE	0	0
2026-11-20	100	37.35	CALL	2	84	71.64	TRUE	-2.95	-0.07
2026-11-20	105	33.85	CALL	21	17	70.47	TRUE	33.85	0
2026-11-20	110	31	CALL	55	74	70	TRUE	-3.5	-0.1
2026-11-20	115	28	CALL	1	62	69.55	TRUE	-3.6	-0.11
2026-11-20	120	25.26	CALL	12	179	69.74	TRUE	-2.09	-0.08
2026-11-20	125	22.17	CALL	95	43	68.03	TRUE	-3.04	-0.12
2026-11-20	130	20.12	CALL	312	185	68.54	FALSE	-2.13	-0.1
2026-11-20	135	18	CALL	161	351	68.02	FALSE	-2.69	-0.13
2026-11-20	140	16.2	CALL	87	912	68.92	FALSE	-2.04	-0.11
2026-11-20	145	14.7	CALL	86	370	67.55	FALSE	-2.2	-0.13
2026-11-20	150	12.9	CALL	430	1757	67.6	FALSE	-2	-0.13
2026-11-20	155	11.86	CALL	19	452	67.68	FALSE	-1.75	-0.13
2026-11-20	160	10.8	CALL	103	1494	67.93	FALSE	-1.29	-0.11
2026-11-20	165	9.7	CALL	50	265	68.41	FALSE	-1.15	-0.11
2026-11-20	170	8.6	CALL	163	2819	67.97	FALSE	-1.4	-0.14
2026-11-20	175	8.04	CALL	38	537	68.57	FALSE	-0.86	-0.1
2026-11-20	180	7.02	CALL	87	2733	68.16	FALSE	-0.98	-0.12
2026-11-20	185	6.3	CALL	16	1097	68.84	FALSE	-1.1	-0.15
2026-11-20	190	5.65	CALL	34	512	69.06	FALSE	-1.15	-0.17
2026-11-20	195	5.15	CALL	22	915	68.66	FALSE	-0.8	-0.13
2026-11-20	200	4.65	CALL	197	2597	68.89	FALSE	-0.88	-0.16
2026-11-20	210	3.8	CALL	55	707	69.14	FALSE	-0.78	-0.17
2026-11-20	220	3.35	CALL	88	938	70.78	FALSE	-0.42	-0.11
2026-11-20	230	2.68	CALL	178	3287	70.35	FALSE	-0.52	-0.16
2026-11-20	240	2.4	CALL	1	1361	70.91	FALSE	-0.39	-0.14
2026-11-20	250	1.95	CALL	97	5006	72.27	FALSE	-0.37	-0.16
2026-11-20	260	1.74	CALL	20	4822	73.1	FALSE	-0.24	-0.12
2026-11-20	270	1.5	CALL	26	761	73.01	FALSE	-0.27	-0.15
2026-11-20	280	1.37	CALL	51	1646	73.25	FALSE	-0.18	-0.12
2026-11-20	290	1.26	CALL	3	923	75.33	FALSE	-0.24	-0.16
2026-11-20	300	1.1	CALL	30	1659	76.84	FALSE	-0.1	-0.08
2026-11-20	310	1.15	CALL	1	115	77.61	FALSE	1.15	0
2026-11-20	320	0.89	CALL	2	273	77.75	FALSE	-0.2	-0.18
2026-11-20	330	0	CALL	0	401	81.03	FALSE	0	0
2026-11-20	340	0.75	CALL	1	258	81.1	FALSE	0.75	0
2026-11-20	350	0.83	CALL	0	208	81.98	FALSE	0	0
2026-11-20	360	0.63	CALL	20	334	82.63	FALSE	-0.02	-0.03
2026-11-20	370	0.56	CALL	8	1204	80.26	FALSE	-0.09	-0.14
2026-11-20	70	1.38	PUT	8	1307	73.84	FALSE	0.09	0.07
2026-11-20	75	1.76	PUT	17	437	70.07	FALSE	0.01	0.01
2026-11-20	80	2.52	PUT	31	929	68.95	FALSE	0.31	0.14
2026-11-20	85	3.18	PUT	1	197	67.31	FALSE	0.17	0.06
2026-11-20	90	4.24	PUT	4	2781	66.59	FALSE	0.34	0.09
2026-11-20	95	5.53	PUT	46	442	66.9	FALSE	0.73	0.15
2026-11-20	100	6.85	PUT	27	861	66.56	FALSE	0.55	0.09
2026-11-20	105	8.29	PUT	26	523	66.29	FALSE	0.47	0.06
2026-11-20	110	10.5	PUT	50	1868	66.05	FALSE	1.14	0.12
2026-11-20	115	12.65	PUT	130	3362	65.93	FALSE	1.11	0.1
2026-11-20	120	15	PUT	1740	2188	66.03	FALSE	1.45	0.11
2026-11-20	125	17.26	PUT	90	3309	65.22	FALSE	1.26	0.08
2026-11-20	130	20.15	PUT	695	2362	65.45	TRUE	1.61	0.09
2026-11-20	135	23.57	PUT	130	1569	65.7	TRUE	3.18	0.16
2026-11-20	140	26.2	PUT	47	4523	65.34	TRUE	3.05	0.13
2026-11-20	145	28.85	PUT	51	1432	65.01	TRUE	1.45	0.05
2026-11-20	150	32.35	PUT	61	2097	65.48	TRUE	1.6	0.05
2026-11-20	155	35.6	PUT	2	1806	64.17	TRUE	1.72	0.05
2026-11-20	160	39.6	PUT	69	1836	64.45	TRUE	1.35	0.04
2026-11-20	165	43.37	PUT	51	1180	64.55	TRUE	1.9	0.05
2026-11-20	170	47.69	PUT	2	4322	64.14	TRUE	2.24	0.05
2026-11-20	175	51.52	PUT	52	921	64.89	TRUE	2.12	0.04
2026-11-20	180	56	PUT	10	1394	63.92	TRUE	2.58	0.05
2026-11-20	185	57.05	PUT	0	1151	62.53	TRUE	0	0
2026-11-20	190	61.7	PUT	0	2113	63.68	TRUE	0	0
2026-11-20	195	0	PUT	0	235	64.09	TRUE	0	0
2026-11-20	200	74	PUT	1	1512	63.59	TRUE	3.52	0.05
2026-11-20	210	83.03	PUT	2	1216	62.6	TRUE	3.41	0.04
2026-11-20	220	92.07	PUT	5	587	62.09	TRUE	92.07	0
2026-11-20	230	0	PUT	0	288	61.48	TRUE	0	0
2026-11-20	240	108.1	PUT	0	85	56.83	TRUE	0	0
2026-11-20	250	120.37	PUT	1	164	60.11	TRUE	120.37	0
2026-11-20	260	0	PUT	0	24	63.25	TRUE	0	0
2026-11-20	270	0	PUT	0	54	66.27	TRUE	0	0
2026-11-20	280	149.97	PUT	1	19	69.19	TRUE	149.97	0
2026-11-20	290	0	PUT	0	16	72	TRUE	0	0
2026-11-20	300	171	PUT	1	2	74.71	TRUE	4.5	0.03
2026-11-20	310	0	PUT	0	20	77.34	TRUE	0	0
2026-11-20	320	0	PUT	0	0	79.88	TRUE	0	0
2026-11-20	330	0	PUT	0	0	82.35	TRUE	0	0
2026-11-20	340	0	PUT	0	0	84.75	TRUE	0	0
2026-11-20	350	0	PUT	0	0	87.08	TRUE	0	0
2026-11-20	360	0	PUT	0	0	89.34	TRUE	0	0
2026-11-20	370	0	PUT	0	0	91.55	TRUE	0	0
2026-12-18	60	71.5	CALL	5	99	88.74	TRUE	-6.8	-0.09
2026-12-18	65	67.17	CALL	10	15	86.47	TRUE	-6.38	-0.09
2026-12-18	70	0	CALL	0	86	83.93	TRUE	0	0
2026-12-18	75	61.5	CALL	0	77	80.85	TRUE	0	0
2026-12-18	80	54.07	CALL	4	76	78.79	TRUE	-6.53	-0.11
2026-12-18	85	50.48	CALL	1	31	76.86	TRUE	-2.93	-0.05
2026-12-18	90	46.22	CALL	2	104	75.37	TRUE	46.22	0
2026-12-18	95	44.85	CALL	0	60	74.28	TRUE	0	0
2026-12-18	100	38.71	CALL	28	375	72.78	TRUE	-3.58	-0.08
2026-12-18	105	36.28	CALL	2	79	72.08	TRUE	36.28	0
2026-12-18	110	33.25	CALL	18	374	71.76	TRUE	-2.8	-0.08
2026-12-18	115	31.05	CALL	10	116	71.59	TRUE	-2.45	-0.07
2026-12-18	120	27.5	CALL	40	175	70.6	TRUE	-2	-0.07
2026-12-18	125	25.09	CALL	110	414	70.31	TRUE	-2.36	-0.09
2026-12-18	130	22.7	CALL	515	399	68.98	FALSE	-2.3	-0.09
2026-12-18	135	20.6	CALL	470	1327	69.17	FALSE	-2.85	-0.12
2026-12-18	140	19.05	CALL	123	981	69.43	FALSE	-1.7	-0.08
2026-12-18	145	17.45	CALL	109	873	69.63	FALSE	-1.55	-0.08
2026-12-18	150	15.9	CALL	624	2865	69.37	FALSE	-1.72	-0.1
2026-12-18	155	14.5	CALL	36	619	69.63	FALSE	-1.85	-0.11
2026-12-18	160	13.25	CALL	102	902	69.86	FALSE	-1.25	-0.09
2026-12-18	165	12	CALL	721	472	69.61	FALSE	-1.8	-0.13
2026-12-18	170	11.6	CALL	115	1513	69.36	FALSE	-0.6	-0.05
2026-12-18	175	10	CALL	56	1422	70.29	FALSE	-1.24	-0.11
2026-12-18	180	9.05	CALL	309	4023	69.63	FALSE	-1.23	-0.12
2026-12-18	185	8.7	CALL	49	1574	69.53	FALSE	-0.65	-0.07
2026-12-18	190	7.65	CALL	140	3295	69.55	FALSE	-0.85	-0.1
2026-12-18	195	7.32	CALL	6	1166	69.89	FALSE	-0.83	-0.1
2026-12-18	200	6.49	CALL	535	4495	69.54	FALSE	-0.68	-0.09
2026-12-18	210	5.53	CALL	63	4080	70.52	FALSE	-0.58	-0.09
2026-12-18	220	4.85	CALL	465	2952	70.53	FALSE	-0.55	-0.1
2026-12-18	230	4.2	CALL	258	2986	71.16	FALSE	-0.3	-0.07
2026-12-18	240	3.6	CALL	111	3033	72.44	FALSE	-0.55	-0.13
2026-12-18	250	3.05	CALL	640	8511	72.63	FALSE	-0.35	-0.1
2026-12-18	260	2.73	CALL	203	2977	71.64	FALSE	-0.27	-0.09
2026-12-18	270	2.31	CALL	15	1642	73.29	FALSE	-0.47	-0.17
2026-12-18	280	2.07	CALL	27	2150	73.52	FALSE	-0.33	-0.14
2026-12-18	290	1.94	CALL	26	2564	74.92	FALSE	-0.22	-0.1
2026-12-18	300	1.72	CALL	485	5482	75.45	FALSE	-0.12	-0.07
2026-12-18	310	1.75	CALL	0	1286	74.66	FALSE	0	0
2026-12-18	320	1.4	CALL	3	1646	75.8	FALSE	-0.2	-0.13
2026-12-18	330	1.33	CALL	7	3624	77.61	FALSE	1.33	0
2026-12-18	340	1.19	CALL	8	1219	78.58	FALSE	-0.25	-0.17
2026-12-18	350	1.2	CALL	2	12128	80	FALSE	-0.05	-0.04
2026-12-18	360	1.15	CALL	0	3392	80.08	FALSE	0	0
2026-12-18	370	1.03	CALL	0	443	81.95	FALSE	0	0
2026-12-18	380	1	CALL	2	795	81.12	FALSE	1	0
2026-12-18	390	0	CALL	0	215	81.81	FALSE	0	0
2026-12-18	400	0.81	CALL	1	1088	82.01	FALSE	-0.04	-0.05
2026-12-18	410	0.88	CALL	0	149	84.73	FALSE	0	0
2026-12-18	420	0.5	CALL	3	454	84.41	FALSE	-0.31	-0.38
2026-12-18	430	0	CALL	0	664	85.81	FALSE	0	0
2026-12-18	440	0.9	CALL	3	499	81.8	FALSE	0.9	0
2026-12-18	450	0.69	CALL	1	464	85.16	FALSE	0.69	0
2026-12-18	460	0.62	CALL	1	707	84.5	FALSE	0.16	0.35
2026-12-18	470	0.58	CALL	0	506	86.75	FALSE	0	0
2026-12-18	480	0	CALL	0	340	87.31	FALSE	0	0
2026-12-18	490	0.52	CALL	1	535	86.86	FALSE	0.03	0.06
2026-12-18	500	0.43	CALL	5	5492	89.79	FALSE	-0.25	-0.37
2026-12-18	510	0.43	CALL	17	10791	89.42	FALSE	-0.02	-0.04
2026-12-18	60	1.07	PUT	192	3216	75.08	FALSE	0.05	0.05
2026-12-18	65	1.45	PUT	12	826	71.74	FALSE	0.25	0.21
2026-12-18	70	1.91	PUT	30	978	70	FALSE	0.17	0.1
2026-12-18	75	2.53	PUT	15	1799	71.01	FALSE	0.03	0.01
2026-12-18	80	3.45	PUT	84	1132	70.02	FALSE	0.29	0.09
2026-12-18	85	4.26	PUT	416	1897	68.28	FALSE	0.22	0.05
2026-12-18	90	5.6	PUT	75	1941	68	FALSE	0.5	0.1
2026-12-18	95	7	PUT	89	847	67.63	FALSE	0.7	0.11
2026-12-18	100	8.6	PUT	399	4430	67.3	FALSE	0.85	0.11
2026-12-18	105	10.3	PUT	156	2247	66.51	FALSE	0.9	0.1
2026-12-18	110	12.4	PUT	2573	5154	66.68	FALSE	0.9	0.08
2026-12-18	115	14.57	PUT	219	2307	67.92	FALSE	1.15	0.09
2026-12-18	120	17.02	PUT	1026	4529	67.21	FALSE	1.28	0.08
2026-12-18	125	19.96	PUT	2303	4691	66.74	FALSE	1.78	0.1
2026-12-18	130	22.3	PUT	922	3459	67.36	TRUE	1.3	0.06
2026-12-18	135	25.2	PUT	43	2947	66.16	TRUE	1.85	0.08
2026-12-18	140	28.51	PUT	83	4459	66.98	TRUE	2.06	0.08
2026-12-18	145	31.25	PUT	26	2886	67.26	TRUE	1.65	0.06
2026-12-18	150	35.26	PUT	121	6758	66.82	TRUE	2.36	0.07
2026-12-18	155	38.96	PUT	4	1622	66.97	TRUE	2.87	0.08
2026-12-18	160	41.45	PUT	21	4322	65.01	TRUE	1.35	0.03
2026-12-18	165	45.25	PUT	689	1715	64.85	TRUE	0.85	0.02
2026-12-18	170	49.43	PUT	11	2972	65.33	TRUE	2.09	0.04
2026-12-18	175	51.9	PUT	10	3048	64.81	TRUE	0.9	0.02
2026-12-18	180	58.54	PUT	27	5329	65.64	TRUE	2.99	0.05
2026-12-18	185	62.16	PUT	10	1720	64.81	TRUE	5.88	0.1
2026-12-18	190	64.98	PUT	2	2880	64.7	TRUE	0.38	0.01
2026-12-18	195	70.46	PUT	3	1224	65.23	TRUE	2.63	0.04
2026-12-18	200	74.39	PUT	10	4950	66.74	TRUE	2.69	0.04
2026-12-18	210	83.47	PUT	27	2715	65.03	TRUE	2.42	0.03
2026-12-18	220	93.8	PUT	3	2017	66	TRUE	3.35	0.04
2026-12-18	230	102.72	PUT	10	2493	63.45	TRUE	3.22	0.03
2026-12-18	240	111.45	PUT	4	1614	67.16	TRUE	111.45	0
2026-12-18	250	122	PUT	6	843	61.87	TRUE	5	0.04
2026-12-18	260	131.75	PUT	1	209	59.43	TRUE	131.75	0
2026-12-18	270	140.96	PUT	10	312	62.26	TRUE	140.96	0
2026-12-18	280	0	PUT	0	20	64.99	TRUE	0	0
2026-12-18	290	0	PUT	0	504	67.62	TRUE	0	0
2026-12-18	300	161.4	PUT	0	89	70.16	TRUE	0	0
2026-12-18	310	174.22	PUT	0	176	72.62	TRUE	0	0
2026-12-18	320	0	PUT	0	1	75.01	TRUE	0	0
2026-12-18	330	0	PUT	0	14	77.32	TRUE	0	0
2026-12-18	340	0	PUT	0	0	79.56	TRUE	0	0
2026-12-18	350	0	PUT	0	0	81.74	TRUE	0	0
2026-12-18	360	0	PUT	0	0	83.86	TRUE	0	0
2026-12-18	370	0	PUT	0	1	85.93	TRUE	0	0
2026-12-18	380	0	PUT	0	0	87.94	TRUE	0	0
2026-12-18	390	0	PUT	0	0	89.9	TRUE	0	0
2026-12-18	400	0	PUT	0	0	91.82	TRUE	0	0
2026-12-18	410	0	PUT	0	0	93.69	TRUE	0	0
2026-12-18	420	0	PUT	0	0	95.52	TRUE	0	0
2026-12-18	430	0	PUT	0	0	97.3	TRUE	0	0
2026-12-18	440	0	PUT	0	0	99.05	TRUE	0	0
2026-12-18	450	0	PUT	0	0	100.76	TRUE	0	0
2026-12-18	460	0	PUT	0	0	102.44	TRUE	0	0
2026-12-18	470	0	PUT	0	0	104.08	TRUE	0	0
2026-12-18	480	0	PUT	0	0	105.69	TRUE	0	0
2026-12-18	490	0	PUT	0	0	107.27	TRUE	0	0
2026-12-18	500	0	PUT	0	0	108.82	TRUE	0	0
2026-12-18	510	0	PUT	0	0	110.34	TRUE	0	0
2027-01-15	60	71.5	CALL	7	98	86.85	TRUE	-5.45	-0.07
2027-01-15	65	67.41	CALL	1	56	83.91	TRUE	67.41	0
2027-01-15	70	66	CALL	0	67	81.28	TRUE	0	0
2027-01-15	75	58.38	CALL	6	160	78.23	TRUE	58.38	0
2027-01-15	80	54.15	CALL	30	131	75.85	TRUE	-7.35	-0.12
2027-01-15	85	0	CALL	0	54	74.55	TRUE	0	0
2027-01-15	90	53.65	CALL	0	77	73.22	TRUE	0	0
2027-01-15	95	44.47	CALL	50	119	72.27	TRUE	44.47	0
2027-01-15	100	40.1	CALL	100	1314	70.95	TRUE	-2.73	-0.06
2027-01-15	105	37.1	CALL	1	76	70.9	TRUE	-5.8	-0.14
2027-01-15	110	33.92	CALL	26	258	69.77	TRUE	-3.33	-0.09
2027-01-15	115	31.43	CALL	33	306	70.07	TRUE	-2.37	-0.07
2027-01-15	120	28.96	CALL	46	957	69.15	TRUE	-2.34	-0.07
2027-01-15	125	26.15	CALL	53	672	69.35	TRUE	-3.06	-0.1
2027-01-15	130	24.3	CALL	2078	1779	68.45	FALSE	-2.29	-0.09
2027-01-15	135	22.46	CALL	107	1421	69.26	FALSE	-1.82	-0.08
2027-01-15	140	20.7	CALL	239	2698	68.49	FALSE	-1.8	-0.08
2027-01-15	145	18.89	CALL	277	1481	68.54	FALSE	-1.61	-0.08
2027-01-15	150	17.4	CALL	976	6861	68.25	FALSE	-1.54	-0.08
2027-01-15	155	16.37	CALL	43	1358	68.68	FALSE	-1.78	-0.1
2027-01-15	160	15	CALL	217	5769	69.24	FALSE	-1.3	-0.08
2027-01-15	165	13.72	CALL	39	1862	68.53	FALSE	-1.53	-0.1
2027-01-15	170	12.65	CALL	117	4101	68.76	FALSE	-1.05	-0.08
2027-01-15	175	11.35	CALL	56	1436	68.52	FALSE	-1.55	-0.12
2027-01-15	180	10.65	CALL	160	4163	67.96	FALSE	-1.35	-0.11
2027-01-15	185	9.8	CALL	43	1528	67.85	FALSE	-1.2	-0.11
2027-01-15	190	9.07	CALL	213	3563	68.95	FALSE	-0.88	-0.09
2027-01-15	195	8.5	CALL	33	4208	68.59	FALSE	-0.95	-0.1
2027-01-15	200	7.75	CALL	1752	15182	68.53	FALSE	-0.75	-0.09
2027-01-15	210	6.66	CALL	80	7255	68.65	FALSE	-0.81	-0.11
2027-01-15	220	5.78	CALL	338	8858	69.17	FALSE	-0.7	-0.11
2027-01-15	230	5.15	CALL	120	4354	69.87	FALSE	-0.65	-0.11
2027-01-15	240	4.39	CALL	19	4286	70.32	FALSE	-0.41	-0.09
2027-01-15	250	3.85	CALL	770	13337	70.69	FALSE	-0.4	-0.09
2027-01-15	260	3.4	CALL	35	2732	71.43	FALSE	-0.35	-0.09
2027-01-15	270	3.15	CALL	119	7092	72.11	FALSE	-0.23	-0.07
2027-01-15	280	2.82	CALL	9	2483	72.63	FALSE	-0.18	-0.06
2027-01-15	290	2.48	CALL	29	5905	73.21	FALSE	-0.42	-0.14
2027-01-15	300	2.28	CALL	1069	21813	73.6	FALSE	-0.16	-0.07
2027-01-15	310	2.15	CALL	3	2169	74.33	FALSE	-0.07	-0.03
2027-01-15	320	1.9	CALL	7	5835	74.13	FALSE	-0.09	-0.05
2027-01-15	330	1.79	CALL	29	2693	74.68	FALSE	-0.11	-0.06
2027-01-15	340	1.64	CALL	224	2071	76.59	FALSE	1.64	0
2027-01-15	350	1.5	CALL	308	3026	77.22	FALSE	-0.15	-0.09
2027-01-15	360	0	CALL	0	1156	77.38	FALSE	0	0
2027-01-15	370	1.3	CALL	430	1347	77.87	FALSE	-0.1	-0.07
2027-01-15	380	1.27	CALL	1	821	78.34	FALSE	-0.1	-0.07
2027-01-15	390	1.1	CALL	1	1489	79.65	FALSE	-0.11	-0.09
2027-01-15	400	1.1	CALL	261	11288	81.03	FALSE	-0.11	-0.09
2027-01-15	410	1.1	CALL	0	1430	79.61	FALSE	0	0
2027-01-15	420	1.5	CALL	24	998	80.56	FALSE	0.4	0.36
2027-01-15	430	1.09	CALL	1	728	83.14	FALSE	1.09	0
2027-01-15	440	1.46	CALL	20	732	82.72	FALSE	1.46	0
2027-01-15	450	0.86	CALL	4	687	84.22	FALSE	-0.08	-0.09
2027-01-15	460	0.8	CALL	0	864	84.95	FALSE	0	0
2027-01-15	470	0.83	CALL	1	810	84.07	FALSE	0	0
2027-01-15	480	0.79	CALL	40	999	82.18	FALSE	0.05	0.07
2027-01-15	490	0.73	CALL	25	1193	82.82	FALSE	0.73	0
2027-01-15	500	0.7	CALL	55	6241	86.78	FALSE	-0.05	-0.07
2027-01-15	510	0.64	CALL	183	7078	85.98	FALSE	-0.02	-0.03
2027-01-15	60	1.35	PUT	929	4950	72.82	FALSE	0.16	0.13
2027-01-15	65	1.79	PUT	234	2337	69.67	FALSE	0.15	0.09
2027-01-15	70	2.45	PUT	41	2662	69.74	FALSE	0.17	0.07
2027-01-15	75	3.2	PUT	135	1168	69.63	FALSE	0.23	0.08
2027-01-15	80	4.05	PUT	986	3078	68.54	FALSE	0.2	0.05
2027-01-15	85	5.2	PUT	55	3330	67.52	FALSE	0.44	0.09
2027-01-15	90	6.5	PUT	631	12617	67.44	FALSE	0.45	0.07
2027-01-15	95	7.9	PUT	37	8071	66.46	FALSE	0.5	0.07
2027-01-15	100	9.66	PUT	537	7760	66.3	FALSE	0.72	0.08
2027-01-15	105	11.2	PUT	26	1574	66.25	FALSE	0.39	0.04
2027-01-15	110	13.4	PUT	286	5940	65.17	FALSE	0.61	0.05
2027-01-15	115	16	PUT	96	8018	66.55	FALSE	1.1	0.07
2027-01-15	120	18.5	PUT	80	12366	66.23	FALSE	1.53	0.09
2027-01-15	125	21.14	PUT	119	6059	66	FALSE	1.89	0.1
2027-01-15	130	23.95	PUT	677	10859	66.31	TRUE	2.15	0.1
2027-01-15	135	27	PUT	46	5402	66.09	TRUE	2	0.08
2027-01-15	140	30	PUT	47	11340	65.8	TRUE	1.25	0.04
2027-01-15	145	33.18	PUT	71	7018	66.45	TRUE	2.56	0.08
2027-01-15	150	36.89	PUT	31	12182	65.76	TRUE	2.45	0.07
2027-01-15	155	35.6	PUT	0	2825	64.78	TRUE	0	0
2027-01-15	160	44.1	PUT	31	7420	64.94	TRUE	3.2	0.08
2027-01-15	165	46.65	PUT	1	4785	65.59	TRUE	1.81	0.04
2027-01-15	170	50.72	PUT	7	5854	64.79	TRUE	2.12	0.04
2027-01-15	175	49.17	PUT	0	2914	64.42	TRUE	0	0
2027-01-15	180	58.48	PUT	6	7482	64.94	TRUE	2.18	0.04
2027-01-15	185	63.18	PUT	18	2941	64.07	TRUE	2.84	0.05
2027-01-15	190	66.9	PUT	8	4203	64.01	TRUE	2.45	0.04
2027-01-15	195	70.92	PUT	2	3394	64.07	TRUE	2.39	0.03
2027-01-15	200	75.25	PUT	54	16279	65.29	TRUE	4.01	0.06
2027-01-15	210	85.06	PUT	51	1116	64.35	TRUE	3.46	0.04
2027-01-15	220	93.43	PUT	310	3013	63.94	TRUE	2.83	0.03
2027-01-15	230	102.75	PUT	16	838	63.55	TRUE	6.65	0.07
2027-01-15	240	112.81	PUT	1	794	63.33	TRUE	3.09	0.03
2027-01-15	250	122.65	PUT	3	1489	66.32	TRUE	4.65	0.04
2027-01-15	260	132.01	PUT	1	331	62.14	TRUE	3.66	0.03
2027-01-15	270	141.21	PUT	10	90	59.72	TRUE	141.21	0
2027-01-15	280	0	PUT	0	532	62.31	TRUE	0	0
2027-01-15	290	0	PUT	0	102	64.82	TRUE	0	0
2027-01-15	300	0	PUT	0	466	67.24	TRUE	0	0
2027-01-15	310	182	PUT	1	77	69.59	TRUE	182	0
2027-01-15	320	0	PUT	0	5	71.86	TRUE	0	0
2027-01-15	330	0	PUT	0	3	74.06	TRUE	0	0
2027-01-15	340	205.55	PUT	0	2	76.2	TRUE	0	0
2027-01-15	350	217.35	PUT	0	6	78.28	TRUE	0	0
2027-01-15	360	0	PUT	0	0	80.31	TRUE	0	0
2027-01-15	370	0	PUT	0	0	82.28	TRUE	0	0
2027-01-15	380	0	PUT	0	0	84.2	TRUE	0	0
2027-01-15	390	0	PUT	0	0	86.07	TRUE	0	0
2027-01-15	400	0	PUT	0	0	87.9	TRUE	0	0
2027-01-15	410	0	PUT	0	0	89.68	TRUE	0	0
2027-01-15	420	0	PUT	0	0	91.43	TRUE	0	0
2027-01-15	430	0	PUT	0	0	93.13	TRUE	0	0
2027-01-15	440	0	PUT	0	0	94.8	TRUE	0	0
2027-01-15	450	0	PUT	0	0	96.43	TRUE	0	0
2027-01-15	460	0	PUT	0	0	98.03	TRUE	0	0
2027-01-15	470	0	PUT	0	0	99.6	TRUE	0	0
2027-01-15	480	0	PUT	0	0	101.14	TRUE	0	0
2027-01-15	490	0	PUT	0	0	102.64	TRUE	0	0
2027-01-15	500	0	PUT	0	0	104.12	TRUE	0	0
2027-01-15	510	0	PUT	0	0	105.57	TRUE	0	0
2027-03-19	70	64.58	CALL	1	44	77.77	TRUE	-4.47	-0.06
2027-03-19	75	64	CALL	0	12	75.38	TRUE	0	0
2027-03-19	80	0	CALL	0	24	74.78	TRUE	0	0
2027-03-19	85	56.5	CALL	0	25	73.7	TRUE	0	0
2027-03-19	90	49.86	CALL	2	51	72.8	TRUE	49.86	0
2027-03-19	95	0	CALL	0	32	72.05	TRUE	0	0
2027-03-19	100	43	CALL	36	240	70	TRUE	-6.1	-0.12
2027-03-19	105	41.1	CALL	6	38	69.04	TRUE	41.1	0
2027-03-19	110	38.39	CALL	12	113	69.13	TRUE	-2.61	-0.06
2027-03-19	115	35.91	CALL	7	74	70.02	TRUE	-1.74	-0.05
2027-03-19	120	32.6	CALL	59	183	69.8	TRUE	-2.65	-0.08
2027-03-19	125	30.46	CALL	78	87	69.31	TRUE	-2.29	-0.07
2027-03-19	130	28	CALL	1324	2212	69.31	FALSE	-2.75	-0.09
2027-03-19	135	26.25	CALL	31	1293	67.84	FALSE	-2.35	-0.08
2027-03-19	140	24.48	CALL	87	1472	68.55	FALSE	-2.27	-0.08
2027-03-19	145	23	CALL	18	1528	68.85	FALSE	-2.25	-0.09
2027-03-19	150	21.3	CALL	25	845	68.29	FALSE	-1.9	-0.08
2027-03-19	155	20.48	CALL	38	841	69.36	FALSE	-1.49	-0.07
2027-03-19	160	18.5	CALL	56	1008	68.28	FALSE	-2	-0.1
2027-03-19	165	17.85	CALL	6	828	68.55	FALSE	-1.85	-0.09
2027-03-19	170	16.35	CALL	27	682	67.9	FALSE	-1.55	-0.09
2027-03-19	175	15.5	CALL	20	705	67.91	FALSE	-1.6	-0.09
2027-03-19	180	14.35	CALL	8	1945	68.74	FALSE	-1.6	-0.1
2027-03-19	185	13.75	CALL	37	1355	68.29	FALSE	-1.25	-0.08
2027-03-19	190	12.5	CALL	13	1344	68.43	FALSE	-1.45	-0.1
2027-03-19	195	12.1	CALL	30	1551	68.17	FALSE	-1.46	-0.11
2027-03-19	200	11.1	CALL	97	7192	68.29	FALSE	-1.09	-0.09
2027-03-19	210	9.64	CALL	22	1048	68.27	FALSE	-1.34	-0.12
2027-03-19	220	8.7	CALL	29	1787	68.99	FALSE	-0.97	-0.1
2027-03-19	230	7.9	CALL	20	2417	69.17	FALSE	-0.6	-0.07
2027-03-19	240	7.25	CALL	229	813	69.52	FALSE	-0.55	-0.07
2027-03-19	250	6.1	CALL	86	10477	69.86	FALSE	-0.77	-0.11
2027-03-19	260	5.61	CALL	4	1736	70.07	FALSE	-0.73	-0.12
2027-03-19	270	5	CALL	83	1564	71.59	FALSE	-0.9	-0.15
2027-03-19	280	5.7	CALL	0	755	71.68	FALSE	0	0
2027-03-19	290	4.22	CALL	4	533	71.08	FALSE	-0.58	-0.12
2027-03-19	300	3.9	CALL	17	1903	69.89	FALSE	-1.45	-0.27
2027-03-19	310	0	CALL	0	512	71.71	FALSE	0	0
2027-03-19	320	3.28	CALL	3	86	72.32	FALSE	-0.35	-0.1
2027-03-19	330	3.03	CALL	3	390	72.72	FALSE	-0.37	-0.11
2027-03-19	340	3.1	CALL	0	162	72.06	FALSE	0	0
2027-03-19	350	2.9	CALL	0	241	72.85	FALSE	0	0
2027-03-19	360	0	CALL	0	361	72.92	FALSE	0	0
2027-03-19	370	2.22	CALL	34	885	74.06	FALSE	-0.2	-0.08
2027-03-19	70	3.45	PUT	26	1004	67.57	FALSE	-0.05	-0.01
2027-03-19	75	4.5	PUT	6	373	67.53	FALSE	0.45	0.11
2027-03-19	80	5.53	PUT	46	380	67.48	FALSE	0.23	0.04
2027-03-19	85	6.95	PUT	2	367	66.47	FALSE	6.95	0
2027-03-19	90	8.28	PUT	67	3924	65.43	FALSE	0.18	0.02
2027-03-19	95	10.15	PUT	19	1891	64.87	FALSE	1.45	0.17
2027-03-19	100	11.88	PUT	389	4703	64.22	FALSE	0.43	0.04
2027-03-19	105	13.85	PUT	8	1452	64.82	FALSE	0.82	0.06
2027-03-19	110	16.2	PUT	39	4069	65.29	FALSE	1.28	0.09
2027-03-19	115	18.65	PUT	22	3567	65.74	FALSE	0.85	0.05
2027-03-19	120	21.65	PUT	22	3944	66	FALSE	1.83	0.09
2027-03-19	125	23.65	PUT	44	2566	65.8	FALSE	1.28	0.06
2027-03-19	130	27	PUT	558	6229	65.81	TRUE	2.06	0.08
2027-03-19	135	29.25	PUT	32	5534	65.3	TRUE	1.26	0.05
2027-03-19	140	32.31	PUT	552	8611	65.16	TRUE	1.16	0.04
2027-03-19	145	35.55	PUT	60	3533	65.39	TRUE	1.69	0.05
2027-03-19	150	40.06	PUT	94	4075	65.76	TRUE	2.4	0.06
2027-03-19	155	42.7	PUT	35	1711	65.74	TRUE	2.2	0.05
2027-03-19	160	44.04	PUT	0	3554	64.51	TRUE	0	0
2027-03-19	165	0	PUT	0	4218	64.13	TRUE	0	0
2027-03-19	170	53.43	PUT	1	3056	64.51	TRUE	1.78	0.03
2027-03-19	175	55.75	PUT	0	1424	63.93	TRUE	0	0
2027-03-19	180	61.25	PUT	1	2104	64.34	TRUE	4.4	0.08
2027-03-19	185	65.88	PUT	1	1758	64.18	TRUE	65.88	0
2027-03-19	190	69.1	PUT	14	1577	64.02	TRUE	69.1	0
2027-03-19	195	71.1	PUT	0	1049	63.83	TRUE	0	0
2027-03-19	200	78.8	PUT	8	4077	63.89	TRUE	3.77	0.05
2027-03-19	210	85.53	PUT	1	507	63.26	TRUE	4.43	0.05
2027-03-19	220	95.51	PUT	1	295	63.71	TRUE	7.21	0.08
2027-03-19	230	0	PUT	0	2688	64.24	TRUE	0	0
2027-03-19	240	111.27	PUT	0	441	64.35	TRUE	0	0
2027-03-19	250	120	PUT	0	653	63.34	TRUE	0	0
2027-03-19	260	129.4	PUT	0	591	63.48	TRUE	0	0
2027-03-19	270	142.01	PUT	3	66	63.26	TRUE	142.01	0
2027-03-19	280	145.85	PUT	0	87	62.59	TRUE	0	0
2027-03-19	290	158.77	PUT	0	67	61.61	TRUE	0	0
2027-03-19	300	165.15	PUT	0	16	61.62	TRUE	0	0
2027-03-19	310	0	PUT	0	8	63.76	TRUE	0	0
2027-03-19	320	188.17	PUT	0	12	65.83	TRUE	0	0
2027-03-19	330	0	PUT	0	3	67.84	TRUE	0	0
2027-03-19	340	0	PUT	0	0	69.79	TRUE	0	0
2027-03-19	350	217.25	PUT	0	0	71.68	TRUE	0	0
2027-03-19	360	0	PUT	0	0	73.53	TRUE	0	0
2027-03-19	370	0	PUT	0	0	75.32	TRUE	0	0
2027-06-17	70	65.5	CALL	45	76	74.83	TRUE	-3.8	-0.05
2027-06-17	75	63.3	CALL	10	35	71.41	TRUE	-2.95	-0.04
2027-06-17	80	58.75	CALL	9	128	72.32	TRUE	-3.74	-0.06
2027-06-17	85	56.6	CALL	35	91	73.2	TRUE	-5.5	-0.09
2027-06-17	90	59.49	CALL	0	144	72.24	TRUE	0	0
2027-06-17	95	0	CALL	0	144	70.48	TRUE	0	0
2027-06-17	100	46.86	CALL	45	310	70.14	TRUE	-2.59	-0.05
2027-06-17	105	43.95	CALL	2	93	69.72	TRUE	-3.05	-0.06
2027-06-17	110	42.44	CALL	7	251	70.29	TRUE	-2.56	-0.06
2027-06-17	115	40	CALL	8	280	70.81	TRUE	-3.43	-0.08
2027-06-17	120	36.75	CALL	44	671	69.06	TRUE	-3.29	-0.08
2027-06-17	125	34.6	CALL	30	245	70.1	TRUE	-3.26	-0.09
2027-06-17	130	32.8	CALL	162	706	68.78	FALSE	-2.45	-0.07
2027-06-17	135	30.7	CALL	1092	519	69.16	FALSE	-2.83	-0.08
2027-06-17	140	29.18	CALL	78	1178	68.95	FALSE	-2.28	-0.07
2027-06-17	145	29.05	CALL	66	772	67.34	FALSE	-1.1	-0.04
2027-06-17	150	26	CALL	100	1281	67.7	FALSE	-2.19	-0.08
2027-06-17	155	25.15	CALL	10	417	67.31	FALSE	-1.6	-0.06
2027-06-17	160	23.25	CALL	34	1743	68.1	FALSE	-2.05	-0.08
2027-06-17	165	21.9	CALL	76	272	67.13	FALSE	-2.6	-0.11
2027-06-17	170	20.91	CALL	61	2034	67.51	FALSE	-2.19	-0.09
2027-06-17	175	19.52	CALL	64	544	66.2	FALSE	-2.48	-0.11
2027-06-17	180	18.5	CALL	241	1287	66.93	FALSE	-2.23	-0.11
2027-06-17	185	17.7	CALL	83	1257	66.33	FALSE	-3.37	-0.16
2027-06-17	190	16.75	CALL	76	1097	66.84	FALSE	-1.77	-0.1
2027-06-17	195	16.04	CALL	10	434	67.77	FALSE	-2.16	-0.12
2027-06-17	200	15.12	CALL	249	4888	67.86	FALSE	-1.55	-0.09
2027-06-17	210	13.55	CALL	13	594	66.96	FALSE	-1.98	-0.13
2027-06-17	220	12.37	CALL	72	923	68.4	FALSE	-1.28	-0.09
2027-06-17	230	11.25	CALL	25	986	67.21	FALSE	-1.55	-0.12
2027-06-17	240	10.45	CALL	15	1060	67.04	FALSE	-1.05	-0.09
2027-06-17	250	9.39	CALL	88	2287	68.76	FALSE	-1.66	-0.15
2027-06-17	260	8.5	CALL	237	1139	67.95	FALSE	-1.06	-0.11
2027-06-17	270	8	CALL	14	404	68.7	FALSE	-1.41	-0.15
2027-06-17	280	7.4	CALL	2	1288	68.27	FALSE	-1.37	-0.16
2027-06-17	290	7	CALL	1	846	69.71	FALSE	-0.6	-0.08
2027-06-17	300	6.31	CALL	903	3356	68.57	FALSE	-0.81	-0.11
2027-06-17	310	5.75	CALL	1	779	69.36	FALSE	-0.8	-0.12
2027-06-17	320	5.47	CALL	9	4298	69.2	FALSE	-0.83	-0.13
2027-06-17	330	4.9	CALL	3	352	69.58	FALSE	-0.87	-0.15
2027-06-17	340	4.6	CALL	126	554	69.66	FALSE	-0.7	-0.13
2027-06-17	350	4.43	CALL	18	2721	71.23	FALSE	-0.75	-0.14
2027-06-17	360	4.05	CALL	3	363	70.63	FALSE	4.05	0
2027-06-17	370	0	CALL	0	246	70.88	FALSE	0	0
2027-06-17	380	3.62	CALL	1	400	71.08	FALSE	3.62	0
2027-06-17	390	3.44	CALL	2	453	72.26	FALSE	3.44	0
2027-06-17	400	3.2	CALL	39	2144	71.4	FALSE	-0.55	-0.15
2027-06-17	410	3.69	CALL	0	181	73.01	FALSE	0	0
2027-06-17	420	0	CALL	0	179	71.7	FALSE	0	0
2027-06-17	430	0	CALL	0	247	72.74	FALSE	0	0
2027-06-17	440	0	CALL	0	625	73.72	FALSE	0	0
2027-06-17	450	2.61	CALL	44	3176	73.65	FALSE	-0.39	-0.13
2027-06-17	460	0	CALL	0	338	73.66	FALSE	0	0
2027-06-17	470	3	CALL	0	325	74.1	FALSE	0	0
2027-06-17	480	0	CALL	0	630	73.86	FALSE	0	0
2027-06-17	490	2.47	CALL	0	410	74.11	FALSE	0	0
2027-06-17	500	2.1	CALL	47	1729	76.35	FALSE	-0.3	-0.13
2027-06-17	510	2.07	CALL	364	4061	76.02	FALSE	-0.08	-0.04
2027-06-17	70	5.1	PUT	21	1343	65.83	FALSE	0.25	0.05
2027-06-17	75	6.31	PUT	1	2082	67.34	FALSE	0.11	0.02
2027-06-17	80	7.4	PUT	52	276	66.86	FALSE	0.25	0.04
2027-06-17	85	9.35	PUT	103	868	64.62	FALSE	0.33	0.04
2027-06-17	90	10.92	PUT	74	4373	64.71	FALSE	0.72	0.07
2027-06-17	95	12.7	PUT	33	649	65.6	FALSE	0.6	0.05
2027-06-17	100	15.27	PUT	871	3679	65.87	FALSE	0.77	0.05
2027-06-17	105	16.77	PUT	40	1387	65.02	FALSE	0.32	0.02
2027-06-17	110	19.55	PUT	1219	2513	63.88	FALSE	0.75	0.04
2027-06-17	115	22.05	PUT	37	3270	64.66	FALSE	1.13	0.05
2027-06-17	120	24.82	PUT	1154	6581	64.34	FALSE	0.59	0.02
2027-06-17	125	27.7	PUT	124	2032	64.24	FALSE	1.5	0.06
2027-06-17	130	30.48	PUT	45	3628	64.15	TRUE	0.75	0.03
2027-06-17	135	32.35	PUT	35	2413	63.01	TRUE	0.74	0.02
2027-06-17	140	36.05	PUT	29	5998	64.18	TRUE	1.08	0.03
2027-06-17	145	39.55	PUT	97	1698	64.22	TRUE	2.32	0.06
2027-06-17	150	43.15	PUT	58	3797	63.38	TRUE	2.15	0.05
2027-06-17	155	46.45	PUT	131	2872	63.59	TRUE	2.65	0.06
2027-06-17	160	50.2	PUT	79	2062	63.4	TRUE	50.2	0
2027-06-17	165	52.75	PUT	7	1175	62.93	TRUE	0.75	0.01
2027-06-17	170	56.54	PUT	1	2321	63.18	TRUE	1.3	0.02
2027-06-17	175	60.7	PUT	2	2278	64.01	TRUE	2.7	0.05
2027-06-17	180	62.66	PUT	0	2602	62.87	TRUE	0	0
2027-06-17	185	63.95	PUT	0	795	62.54	TRUE	0	0
2027-06-17	190	71.72	PUT	2	2145	64	TRUE	1.57	0.02
2027-06-17	195	74.15	PUT	0	552	62.68	TRUE	0	0
2027-06-17	200	80.75	PUT	5	2697	63.83	TRUE	2.54	0.03
2027-06-17	210	90.06	PUT	2	952	63.36	TRUE	90.06	0
2027-06-17	220	97.28	PUT	9	2092	62.58	TRUE	2.98	0.03
2027-06-17	230	106.75	PUT	9	2129	62.41	TRUE	3.75	0.04
2027-06-17	240	115.41	PUT	1	539	62.7	TRUE	115.41	0
2027-06-17	250	118.81	PUT	0	376	62.45	TRUE	0	0
2027-06-17	260	0	PUT	0	234	61.61	TRUE	0	0
2027-06-17	270	143.21	PUT	3	108	63.15	TRUE	143.21	0
2027-06-17	280	152.52	PUT	5	57	63.07	TRUE	152.52	0
2027-06-17	290	163.3	PUT	30	218	61.75	TRUE	163.3	0
2027-06-17	300	166.2	PUT	0	79	63.1	TRUE	0	0
2027-06-17	310	0	PUT	0	33	62.59	TRUE	0	0
2027-06-17	320	0	PUT	0	48	61.3	TRUE	0	0
2027-06-17	330	0	PUT	0	8	62.12	TRUE	0	0
2027-06-17	340	0	PUT	0	34	63.9	TRUE	0	0
2027-06-17	350	220.3	PUT	1	145	65.62	TRUE	220.3	0
2027-06-17	360	0	PUT	0	47	68	TRUE	0	0
2027-06-17	370	0	PUT	0	45	68.94	TRUE	0	0
2027-06-17	380	0	PUT	0	83	70.53	TRUE	0	0
2027-06-17	390	0	PUT	0	142	72.09	TRUE	0	0
2027-06-17	400	0	PUT	0	0	73.61	TRUE	0	0
2027-06-17	410	0	PUT	0	0	75.1	TRUE	0	0
2027-06-17	420	0	PUT	0	0	76.55	TRUE	0	0
2027-06-17	430	0	PUT	0	0	77.97	TRUE	0	0
2027-06-17	440	0	PUT	0	0	79.36	TRUE	0	0
2027-06-17	450	0	PUT	0	1	80.72	TRUE	0	0
2027-06-17	460	0	PUT	0	0	82.05	TRUE	0	0
2027-06-17	470	0	PUT	0	0	83.35	TRUE	0	0
2027-06-17	480	0	PUT	0	0	84.64	TRUE	0	0
2027-06-17	490	0	PUT	0	0	85.89	TRUE	0	0
2027-06-17	500	0	PUT	0	0	87.13	TRUE	0	0
2027-06-17	510	0	PUT	0	0	88.34	TRUE	0	0
2027-09-17	70	71.75	CALL	0	36	74.3	TRUE	0	0
2027-09-17	75	68.37	CALL	0	9	73.58	TRUE	0	0
2027-09-17	80	62.4	CALL	36	686	72.5	TRUE	-1.94	-0.03
2027-09-17	85	59.53	CALL	2	58	71.94	TRUE	-1.97	-0.03
2027-09-17	90	55.25	CALL	2	138	70.73	TRUE	-5.75	-0.09
2027-09-17	95	53.7	CALL	3	27	70.84	TRUE	53.7	0
2027-09-17	100	49.8	CALL	19	96	70.25	TRUE	-2.95	-0.06
2027-09-17	105	51.5	CALL	0	17	69.26	TRUE	0	0
2027-09-17	110	46.5	CALL	7	28	70.01	TRUE	-3.24	-0.07
2027-09-17	115	43.1	CALL	4	28	70.36	TRUE	-3	-0.07
2027-09-17	120	41.76	CALL	7	65	69.48	TRUE	-2.24	-0.05
2027-09-17	125	38.8	CALL	17	79	68.29	TRUE	-2.95	-0.07
2027-09-17	130	37.8	CALL	254	123	68.99	FALSE	-1.7	-0.04
2027-09-17	135	35.3	CALL	19	134	69.24	FALSE	-2.5	-0.07
2027-09-17	140	33.75	CALL	65	284	68.45	FALSE	-2.25	-0.06
2027-09-17	145	32	CALL	2	311	68.1	FALSE	-2.74	-0.08
2027-09-17	150	30.38	CALL	15	252	67.7	FALSE	-2.52	-0.08
2027-09-17	155	29	CALL	2	111	67.95	FALSE	-2.34	-0.07
2027-09-17	160	27.7	CALL	1	297	67.61	FALSE	-2.25	-0.08
2027-09-17	165	26.69	CALL	4	48	68.35	FALSE	26.69	0
2027-09-17	170	25.27	CALL	2	42	67.87	FALSE	-4.2	-0.14
2027-09-17	175	24.4	CALL	7	236	67.79	FALSE	24.4	0
2027-09-17	180	23.27	CALL	5	335	66.78	FALSE	-1.75	-0.07
2027-09-17	185	22.25	CALL	4	129	65.89	FALSE	22.25	0
2027-09-17	190	21	CALL	4	287	67.08	FALSE	-2.23	-0.1
2027-09-17	195	0	CALL	0	47	66.05	FALSE	0	0
2027-09-17	200	19.95	CALL	27	733	68.16	FALSE	-1.25	-0.06
2027-09-17	210	17.4	CALL	6	143	66.66	FALSE	-2.32	-0.12
2027-09-17	220	16.55	CALL	13	231	66.28	FALSE	-1.46	-0.08
2027-09-17	230	0	CALL	0	115	66.35	FALSE	0	0
2027-09-17	240	14.21	CALL	3	207	66.69	FALSE	-2.04	-0.13
2027-09-17	250	12.58	CALL	6	284	66.3	FALSE	-1.49	-0.11
2027-09-17	260	13.35	CALL	0	200	65.94	FALSE	0	0
2027-09-17	270	11.2	CALL	14	346	66.66	FALSE	-0.95	-0.08
2027-09-17	280	10.65	CALL	10	198	68.72	FALSE	-0.71	-0.06
2027-09-17	290	9.85	CALL	1	185	66.8	FALSE	9.85	0
2027-09-17	300	9.17	CALL	10	345	68.8	FALSE	-0.83	-0.08
2027-09-17	310	8.55	CALL	1	189	67.96	FALSE	8.55	0
2027-09-17	320	0	CALL	0	180	66.92	FALSE	0	0
2027-09-17	330	7.6	CALL	147	346	68.98	FALSE	7.6	0
2027-09-17	340	0	CALL	0	8	68.02	FALSE	0	0
2027-09-17	350	0	CALL	0	26	67.66	FALSE	0	0
2027-09-17	360	0	CALL	0	69	68.81	FALSE	0	0
2027-09-17	370	5.85	CALL	2	332	71.09	FALSE	5.85	0
2027-09-17	70	6.7	PUT	27	576	63.15	FALSE	0.28	0.04
2027-09-17	75	8.19	PUT	10	73	66.09	FALSE	0.19	0.02
2027-09-17	80	9.58	PUT	48	220	65.85	FALSE	9.58	0
2027-09-17	85	11.65	PUT	1	136	65.04	FALSE	0.65	0.06
2027-09-17	90	13.6	PUT	30	150	65.35	FALSE	0.6	0.05
2027-09-17	95	15.05	PUT	4	111	64.09	FALSE	0.5	0.03
2027-09-17	100	17.18	PUT	7	311	63.53	FALSE	0.27	0.02
2027-09-17	105	19.57	PUT	0	116	64.69	FALSE	0	0
2027-09-17	110	22.41	PUT	11	121	64.48	FALSE	0.54	0.02
2027-09-17	115	23.05	PUT	0	229	63.8	FALSE	0	0
2027-09-17	120	27	PUT	30	1057	63.73	FALSE	0.3	0.01
2027-09-17	125	30.64	PUT	6	201	63.29	FALSE	1.45	0.05
2027-09-17	130	32.87	PUT	7	577	64.2	TRUE	0.47	0.01
2027-09-17	135	37.05	PUT	111	243	63.69	TRUE	2.15	0.06
2027-09-17	140	37.27	PUT	0	1959	64.18	TRUE	0	0
2027-09-17	145	38.04	PUT	0	536	63.93	TRUE	0	0
2027-09-17	150	45.84	PUT	35	1224	62.86	TRUE	2.02	0.05
2027-09-17	155	0	PUT	0	139	63.36	TRUE	0	0
2027-09-17	160	0	PUT	0	670	62.64	TRUE	0	0
2027-09-17	165	0	PUT	0	308	63.4	TRUE	0	0
2027-09-17	170	60.44	PUT	1	256	63.6	TRUE	60.44	0
2027-09-17	175	0	PUT	0	187	62.14	TRUE	0	0
2027-09-17	180	67.98	PUT	2	188	62.7	TRUE	67.98	0
2027-09-17	185	0	PUT	0	103	64.24	TRUE	0	0
2027-09-17	190	75	PUT	8	63	63.27	TRUE	1.55	0.02
2027-09-17	195	78.55	PUT	10	115	62.31	TRUE	78.55	0
2027-09-17	200	83	PUT	2	344	62.03	TRUE	83	0
2027-09-17	210	0	PUT	0	171	62.06	TRUE	0	0
2027-09-17	220	0	PUT	0	80	61.68	TRUE	0	0
2027-09-17	230	0	PUT	0	73	62.31	TRUE	0	0
2027-09-17	240	0	PUT	0	85	61.84	TRUE	0	0
2027-09-17	250	0	PUT	0	82	62.98	TRUE	0	0
2027-09-17	260	0	PUT	0	112	60.86	TRUE	0	0
2027-09-17	270	0	PUT	0	76	62.7	TRUE	0	0
2027-09-17	280	0	PUT	0	45	61.77	TRUE	0	0
2027-09-17	290	0	PUT	0	10	61.9	TRUE	0	0
2027-09-17	300	0	PUT	0	119	61.32	TRUE	0	0
2027-09-17	310	0	PUT	0	24	60.64	TRUE	0	0
2027-09-17	320	187	PUT	0	25	63.89	TRUE	0	0
2027-09-17	330	0	PUT	0	14	62.46	TRUE	0	0
2027-09-17	340	0	PUT	0	22	61.88	TRUE	0	0
2027-09-17	350	0	PUT	0	4	61.8	TRUE	0	0
2027-09-17	360	0	PUT	0	0	63.38	TRUE	0	0
2027-09-17	370	0	PUT	0	1	64.91	TRUE	0	0
2027-10-15	70	0	CALL	0	30	75.66	TRUE	0	0
2027-10-15	75	0	CALL	0	30	72.37	TRUE	0	0
2027-10-15	80	0	CALL	0	38	70.93	TRUE	0	0
2027-10-15	85	63	CALL	0	17	72.62	TRUE	0	0
2027-10-15	90	60.5	CALL	0	29	71.2	TRUE	0	0
2027-10-15	95	61.33	CALL	0	17	69.97	TRUE	0	0
2027-10-15	100	51.8	CALL	1	34	71.67	TRUE	-3.2	-0.06
2027-10-15	105	51.71	CALL	0	18	69.14	TRUE	0	0
2027-10-15	110	0	CALL	0	41	69.42	TRUE	0	0
2027-10-15	115	44.8	CALL	2	33	69.13	TRUE	44.8	0
2027-10-15	120	48.48	CALL	0	50	68.4	TRUE	0	0
2027-10-15	125	39.8	CALL	3	42	67.61	TRUE	-5.41	-0.12
2027-10-15	130	38.55	CALL	7	65	68.78	FALSE	-2.95	-0.07
2027-10-15	135	38.77	CALL	0	18	68.85	FALSE	0	0
2027-10-15	140	34.45	CALL	4	138	67.73	FALSE	-3.7	-0.1
2027-10-15	145	33.24	CALL	2	55	66.86	FALSE	-2.61	-0.07
2027-10-15	150	31.6	CALL	3	58	66.96	FALSE	31.6	0
2027-10-15	155	32.05	CALL	1	31	67.43	FALSE	-1.49	-0.04
2027-10-15	160	32	CALL	0	66	66.78	FALSE	0	0
2027-10-15	165	27.88	CALL	2	84	67.36	FALSE	-3.37	-0.11
2027-10-15	170	30.12	CALL	0	36	67.02	FALSE	0	0
2027-10-15	175	25.75	CALL	1	81	66.94	FALSE	25.75	0
2027-10-15	180	27.09	CALL	0	91	66.5	FALSE	0	0
2027-10-15	185	23.65	CALL	1	715	66.27	FALSE	-2.61	-0.1
2027-10-15	190	22.48	CALL	3	130	66.62	FALSE	-1.52	-0.06
2027-10-15	195	24.25	CALL	0	117	66.45	FALSE	0	0
2027-10-15	200	20.19	CALL	3	165	67.42	FALSE	-2	-0.09
2027-10-15	210	18.8	CALL	2	235	67.33	FALSE	-1.13	-0.06
2027-10-15	220	18.39	CALL	0	471	66.41	FALSE	0	0
2027-10-15	230	18.25	CALL	0	100	67.86	FALSE	0	0
2027-10-15	240	16.9	CALL	0	185	65.89	FALSE	0	0
2027-10-15	250	14.49	CALL	10	288	65.7	FALSE	-0.71	-0.05
2027-10-15	260	14.55	CALL	1	122	66.39	FALSE	14.55	0
2027-10-15	270	14.05	CALL	0	148	66.19	FALSE	0	0
2027-10-15	280	0	CALL	0	152	66.03	FALSE	0	0
2027-10-15	290	10.6	CALL	10	391	66.43	FALSE	-0.78	-0.07
2027-10-15	300	9.5	CALL	2	65	68.37	FALSE	-1.33	-0.12
2027-10-15	310	9.67	CALL	6	39	67.58	FALSE	-0.85	-0.08
2027-10-15	320	8.8	CALL	11	25	68.02	FALSE	8.8	0
2027-10-15	330	9.01	CALL	1	91	67.73	FALSE	9.01	0
2027-10-15	340	8.53	CALL	1	54	67.96	FALSE	8.53	0
2027-10-15	350	8.14	CALL	0	37	68.7	FALSE	0	0
2027-10-15	360	6.85	CALL	1	43	68.63	FALSE	6.85	0
2027-10-15	370	6.8	CALL	1	368	70.47	FALSE	-0.75	-0.1
2027-10-15	70	7.1	PUT	56	435	65.38	FALSE	0.25	0.04
2027-10-15	75	8.35	PUT	37	199	66.73	FALSE	8.35	0
2027-10-15	80	9.2	PUT	38	48	67.04	FALSE	-0.45	-0.05
2027-10-15	85	0	PUT	0	528	65.11	FALSE	0	0
2027-10-15	90	13.45	PUT	2	51	65.81	FALSE	13.45	0
2027-10-15	95	15.85	PUT	4	368	66.67	FALSE	0.38	0.02
2027-10-15	100	18.1	PUT	4	185	64.79	FALSE	1.53	0.09
2027-10-15	105	20.55	PUT	1	1160	64.73	FALSE	0.88	0.04
2027-10-15	110	0	PUT	0	152	63.98	FALSE	0	0
2027-10-15	115	25.42	PUT	3	179	63.18	FALSE	0.92	0.04
2027-10-15	120	26.4	PUT	0	309	63.2	FALSE	0	0
2027-10-15	125	29	PUT	0	273	63.23	FALSE	0	0
2027-10-15	130	30.86	PUT	0	130	62.86	TRUE	0	0
2027-10-15	135	36.57	PUT	5	119	63.49	TRUE	36.57	0
2027-10-15	140	37.41	PUT	0	555	63.64	TRUE	0	0
2027-10-15	145	39.99	PUT	0	161	61.84	TRUE	0	0
2027-10-15	150	44.55	PUT	0	236	63.35	TRUE	0	0
2027-10-15	155	47.85	PUT	0	84	62.53	TRUE	0	0
2027-10-15	160	0	PUT	0	279	62.56	TRUE	0	0
2027-10-15	165	57.46	PUT	1	309	62.28	TRUE	57.46	0
2027-10-15	170	0	PUT	0	376	62.67	TRUE	0	0
2027-10-15	175	0	PUT	0	36	62.21	TRUE	0	0
2027-10-15	180	68.78	PUT	16	720	61.87	TRUE	68.78	0
2027-10-15	185	72.05	PUT	6	84	61.97	TRUE	4.09	0.06
2027-10-15	190	0	PUT	0	69	62.1	TRUE	0	0
2027-10-15	195	0	PUT	0	82	61.9	TRUE	0	0
2027-10-15	200	0	PUT	0	114	61.79	TRUE	0	0
2027-10-15	210	0	PUT	0	70	61.69	TRUE	0	0
2027-10-15	220	0	PUT	0	103	61.41	TRUE	0	0
2027-10-15	230	0	PUT	0	27	63.21	TRUE	0	0
2027-10-15	240	0	PUT	0	26	61.8	TRUE	0	0
2027-10-15	250	0	PUT	0	3	61	TRUE	0	0
2027-10-15	260	0	PUT	0	11	62.51	TRUE	0	0
2027-10-15	270	0	PUT	0	1	62.37	TRUE	0	0
2027-10-15	280	0	PUT	0	10	61.99	TRUE	0	0
2027-10-15	290	0	PUT	0	31	61.92	TRUE	0	0
2027-10-15	300	0	PUT	0	13	62.6	TRUE	0	0
2027-10-15	310	0	PUT	0	21	62.2	TRUE	0	0
2027-10-15	320	0	PUT	0	0	62.02	TRUE	0	0
2027-10-15	330	0	PUT	0	1	62.81	TRUE	0	0
2027-10-15	340	0	PUT	0	1	62.22	TRUE	0	0
2027-10-15	350	0	PUT	0	0	62.39	TRUE	0	0
2027-10-15	360	0	PUT	0	0	62.35	TRUE	0	0
2027-10-15	370	0	PUT	0	0	63.86	TRUE	0	0
2027-12-17	70	70	CALL	2	22	73.97	TRUE	-5.35	-0.07
2027-12-17	75	70.66	CALL	0	14	73.48	TRUE	0	0
2027-12-17	80	63.5	CALL	9	38	72.67	TRUE	63.5	0
2027-12-17	85	0	CALL	0	67	69.45	TRUE	0	0
2027-12-17	90	0	CALL	0	42	71.99	TRUE	0	0
2027-12-17	95	56	CALL	1	48	70.61	TRUE	56	0
2027-12-17	100	54	CALL	19	112	70.75	TRUE	-3.23	-0.06
2027-12-17	105	56.67	CALL	0	72	68.78	TRUE	0	0
2027-12-17	110	48.96	CALL	7	132	70.17	TRUE	-5.4	-0.1
2027-12-17	115	47.38	CALL	1	98	69.28	TRUE	47.38	0
2027-12-17	120	44.5	CALL	3	90	69.7	TRUE	-4	-0.08
2027-12-17	125	42.7	CALL	5	757	69.36	TRUE	-3.18	-0.07
2027-12-17	130	41	CALL	13	150	70.08	FALSE	-2.43	-0.06
2027-12-17	135	39.64	CALL	10	112	68.23	FALSE	-2.36	-0.06
2027-12-17	140	37.31	CALL	8	190	69.1	FALSE	-2.49	-0.06
2027-12-17	145	35.7	CALL	4	129	68.11	FALSE	-2.46	-0.06
2027-12-17	150	35.08	CALL	21	375	69.14	FALSE	-1.32	-0.04
2027-12-17	155	33.06	CALL	25	385	68.84	FALSE	-2.64	-0.07
2027-12-17	160	31	CALL	23	407	67.94	FALSE	-3.2	-0.09
2027-12-17	165	30.45	CALL	36	209	66.98	FALSE	-3.09	-0.09
2027-12-17	170	28.92	CALL	25	557	66.74	FALSE	-2.8	-0.09
2027-12-17	175	28.5	CALL	21	254	68.38	FALSE	-1.95	-0.06
2027-12-17	180	26.62	CALL	216	313	68.79	FALSE	-2.58	-0.09
2027-12-17	185	26.2	CALL	1	264	66.62	FALSE	-1.6	-0.06
2027-12-17	190	25.35	CALL	2	423	67.34	FALSE	-1.31	-0.05
2027-12-17	195	23.61	CALL	6	431	67.03	FALSE	-2.49	-0.1
2027-12-17	200	22.8	CALL	60	1398	67.7	FALSE	-1.95	-0.08
2027-12-17	210	21.46	CALL	4	349	66.78	FALSE	-2.19	-0.09
2027-12-17	220	20	CALL	3	288	67.23	FALSE	-2.5	-0.11
2027-12-17	230	18.5	CALL	8	666	66.48	FALSE	-1.78	-0.09
2027-12-17	240	19.07	CALL	0	222	67.09	FALSE	0	0
2027-12-17	250	16	CALL	32	937	67.22	FALSE	-1.45	-0.08
2027-12-17	260	15	CALL	31	299	66.31	FALSE	-1.76	-0.11
2027-12-17	270	14.01	CALL	40	901	66.91	FALSE	-2.04	-0.13
2027-12-17	280	13.5	CALL	5	530	67.76	FALSE	-1.66	-0.11
2027-12-17	290	12.47	CALL	2	3638	67.54	FALSE	-2.01	-0.14
2027-12-17	300	11.6	CALL	478	1784	67.83	FALSE	-1.85	-0.14
2027-12-17	310	11	CALL	47	2179	68.33	FALSE	-1.5	-0.12
2027-12-17	320	10.74	CALL	1	676	67.69	FALSE	-1.06	-0.09
2027-12-17	330	9.75	CALL	6	123	67.89	FALSE	-1.43	-0.13
2027-12-17	340	9.65	CALL	35	778	67.66	FALSE	-1.25	-0.11
2027-12-17	350	8.9	CALL	371	503	68.02	FALSE	-1.22	-0.12
2027-12-17	360	9.88	CALL	0	1138	67.3	FALSE	0	0
2027-12-17	370	0	CALL	0	293	67.93	FALSE	0	0
2027-12-17	380	0	CALL	0	258	67.76	FALSE	0	0
2027-12-17	390	8.57	CALL	0	152	68.28	FALSE	0	0
2027-12-17	400	7.1	CALL	150	1635	69.46	FALSE	-0.9	-0.11
2027-12-17	410	6.75	CALL	29	130	67.64	FALSE	-0.77	-0.1
2027-12-17	420	7	CALL	16	117	69.03	FALSE	-0.8	-0.1
2027-12-17	430	6.2	CALL	1	295	68.1	FALSE	-0.92	-0.13
2027-12-17	440	6	CALL	1	277	68.29	FALSE	-1	-0.14
2027-12-17	450	5.9	CALL	50	733	69.27	FALSE	-0.8	-0.12
2027-12-17	460	0	CALL	0	147	68.87	FALSE	0	0
2027-12-17	470	0	CALL	0	185	70.26	FALSE	0	0
2027-12-17	480	5.74	CALL	0	185	69.3	FALSE	0	0
2027-12-17	490	5.4	CALL	1	633	68.55	FALSE	5.4	0
2027-12-17	500	4.75	CALL	72	1156	70.91	FALSE	-0.65	-0.12
2027-12-17	510	4.75	CALL	51	2883	72.57	FALSE	-0.45	-0.09
2027-12-17	70	8.35	PUT	18	380	66.15	FALSE	0.53	0.07
2027-12-17	75	9.79	PUT	2	392	67.58	FALSE	0.37	0.04
2027-12-17	80	11.39	PUT	6	164	67.28	FALSE	0.18	0.02
2027-12-17	85	13.22	PUT	2	232	66.38	FALSE	0.02	0
2027-12-17	90	15.29	PUT	59	438	65.74	FALSE	0.35	0.02
2027-12-17	95	16.4	PUT	0	191	64.68	FALSE	0	0
2027-12-17	100	19.99	PUT	2	1063	63.06	FALSE	0.67	0.03
2027-12-17	105	22	PUT	2	7206	64.51	FALSE	22	0
2027-12-17	110	25	PUT	7	983	63.24	FALSE	0.96	0.04
2027-12-17	115	26.8	PUT	2	190	63.73	FALSE	26.8	0
2027-12-17	120	29.9	PUT	32	1218	63.5	FALSE	2.15	0.08
2027-12-17	125	33.25	PUT	9	362	63.32	FALSE	33.25	0
2027-12-17	130	35.44	PUT	553	801	63.47	TRUE	0.59	0.02
2027-12-17	135	38.6	PUT	23	213	64.01	TRUE	38.6	0
2027-12-17	140	41.9	PUT	14	2414	62.46	TRUE	1.9	0.05
2027-12-17	145	0	PUT	0	266	63.47	TRUE	0	0
2027-12-17	150	48.3	PUT	3	6777	62.75	TRUE	0.94	0.02
2027-12-17	155	51.85	PUT	68	538	62.67	TRUE	51.85	0
2027-12-17	160	54.93	PUT	24	865	62.5	TRUE	0.82	0.02
2027-12-17	165	58.75	PUT	2	245	62.46	TRUE	58.75	0
2027-12-17	170	62.31	PUT	1	2103	62.31	TRUE	62.31	0
2027-12-17	175	66.28	PUT	4	605	62.34	TRUE	3.23	0.05
2027-12-17	180	69.94	PUT	1	1319	62.28	TRUE	69.94	0
2027-12-17	185	73.25	PUT	1	433	63.02	TRUE	3.72	0.05
2027-12-17	190	77.55	PUT	2	975	61.79	TRUE	77.55	0
2027-12-17	195	81.75	PUT	3	347	62.13	TRUE	81.75	0
2027-12-17	200	85.9	PUT	20	1806	62.23	TRUE	2.28	0.03
2027-12-17	210	0	PUT	0	723	62.6	TRUE	0	0
2027-12-17	220	102.35	PUT	20	1067	62.76	TRUE	102.35	0
2027-12-17	230	110.3	PUT	3	763	62.56	TRUE	4.51	0.04
2027-12-17	240	119	PUT	1	1120	61.58	TRUE	119	0
2027-12-17	250	0	PUT	0	1830	61.81	TRUE	0	0
2027-12-17	260	0	PUT	0	179	62.16	TRUE	0	0
2027-12-17	270	0	PUT	0	235	62.62	TRUE	0	0
2027-12-17	280	154.97	PUT	5	113	61.57	TRUE	154.97	0
2027-12-17	290	0	PUT	0	498	61.26	TRUE	0	0
2027-12-17	300	0	PUT	0	1260	62.25	TRUE	0	0
2027-12-17	310	0	PUT	0	69	62.78	TRUE	0	0
2027-12-17	320	190.31	PUT	0	454	62.95	TRUE	0	0
2027-12-17	330	0	PUT	0	18	59.85	TRUE	0	0
2027-12-17	340	0	PUT	0	11	62.01	TRUE	0	0
2027-12-17	350	0	PUT	0	35	63.25	TRUE	0	0
2027-12-17	360	0	PUT	0	86	61.74	TRUE	0	0
2027-12-17	370	0	PUT	0	122	63.19	TRUE	0	0
2027-12-17	380	0	PUT	0	37	64.6	TRUE	0	0
2027-12-17	390	0	PUT	0	189	64.6	TRUE	0	0
2027-12-17	400	0	PUT	0	105	65.95	TRUE	0	0
2027-12-17	410	0	PUT	0	13	67.27	TRUE	0	0
2027-12-17	420	0	PUT	0	2	68.57	TRUE	0	0
2027-12-17	430	0	PUT	0	9	69.83	TRUE	0	0
2027-12-17	440	0	PUT	0	88	71.07	TRUE	0	0
2027-12-17	450	0	PUT	0	0	72.28	TRUE	0	0
2027-12-17	460	0	PUT	0	0	73.47	TRUE	0	0
2027-12-17	470	0	PUT	0	0	74.64	TRUE	0	0
2027-12-17	480	0	PUT	0	0	75.78	TRUE	0	0
2027-12-17	490	0	PUT	0	0	76.9	TRUE	0	0
2027-12-17	500	0	PUT	0	0	78.01	TRUE	0	0
2027-12-17	510	0	PUT	0	0	79.09	TRUE	0	0
2028-01-21	70	70.25	CALL	24	461	76.04	TRUE	-3.75	-0.05
2028-01-21	75	70	CALL	3	144	73.69	TRUE	70	0
2028-01-21	80	64.5	CALL	3	166	74.32	TRUE	-3.6	-0.05
2028-01-21	85	62.7	CALL	10	197	71.77	TRUE	-3.3	-0.05
2028-01-21	90	59.5	CALL	6	214	71.17	TRUE	-3.5	-0.06
2028-01-21	95	57.2	CALL	1	182	70.03	TRUE	-2.3	-0.04
2028-01-21	100	53.79	CALL	543	1823	70.67	TRUE	-2.95	-0.05
2028-01-21	105	52.25	CALL	5	270	68.98	TRUE	-2.85	-0.05
2028-01-21	110	50.1	CALL	13	396	69.94	TRUE	-4.4	-0.08
2028-01-21	115	48	CALL	13	265	68.62	TRUE	-3	-0.06
2028-01-21	120	46.3	CALL	26	627	69.07	TRUE	-3	-0.06
2028-01-21	125	43.8	CALL	22	217	68.89	TRUE	-3.29	-0.07
2028-01-21	130	41.8	CALL	57	485	68.47	FALSE	-2.7	-0.06
2028-01-21	135	40	CALL	53	399	68.94	FALSE	-2.6	-0.06
2028-01-21	140	38.49	CALL	63	1141	67.71	FALSE	-2.31	-0.06
2028-01-21	145	37	CALL	45	3081	66.83	FALSE	-2.52	-0.06
2028-01-21	150	35.32	CALL	193	1669	67.27	FALSE	-2.68	-0.07
2028-01-21	155	33.83	CALL	83	1280	68.02	FALSE	-3.24	-0.09
2028-01-21	160	32.4	CALL	11	1789	67.82	FALSE	-2.95	-0.08
2028-01-21	165	31.4	CALL	6	290	67.74	FALSE	-2.6	-0.08
2028-01-21	170	30.18	CALL	34	374	67.37	FALSE	-2.92	-0.09
2028-01-21	175	29	CALL	18	664	66.72	FALSE	-3	-0.09
2028-01-21	180	28.11	CALL	109	1508	67.2	FALSE	-1.99	-0.07
2028-01-21	185	27.17	CALL	12	434	66.48	FALSE	-3.02	-0.1
2028-01-21	190	26.07	CALL	26	1026	67.3	FALSE	-1.96	-0.07
2028-01-21	195	28	CALL	0	854	67.04	FALSE	0	0
2028-01-21	200	24.02	CALL	239	6257	66.55	FALSE	-2.28	-0.09
2028-01-21	210	22.4	CALL	38	342	67.23	FALSE	-2.45	-0.1
2028-01-21	220	21.2	CALL	15	1739	66.87	FALSE	-1.88	-0.08
2028-01-21	230	19.6	CALL	24	1067	67.34	FALSE	-1.9	-0.09
2028-01-21	240	18.63	CALL	53	2884	67.13	FALSE	-1.61	-0.08
2028-01-21	250	17.07	CALL	57	2911	66.52	FALSE	-2.38	-0.12
2028-01-21	260	16.45	CALL	30	429	66.57	FALSE	-1.83	-0.1
2028-01-21	270	15.08	CALL	12	394	67.36	FALSE	-1.52	-0.09
2028-01-21	280	14.12	CALL	135	14193	67.73	FALSE	-1.28	-0.08
2028-01-21	290	13.25	CALL	6	591	67.66	FALSE	-1.77	-0.12
2028-01-21	300	12.55	CALL	262	6869	67.23	FALSE	-1.95	-0.13
2028-01-21	310	12.15	CALL	27	768	67.89	FALSE	-1.33	-0.1
2028-01-21	320	11.5	CALL	16	1408	67.67	FALSE	-1.25	-0.1
2028-01-21	330	11.44	CALL	26	435	68.22	FALSE	-0.95	-0.08
2028-01-21	340	10.45	CALL	50	650	68.49	FALSE	-1.69	-0.14
2028-01-21	350	9.85	CALL	27	1150	68.37	FALSE	-0.9	-0.08
2028-01-21	360	9.39	CALL	3	373	67.29	FALSE	-1.21	-0.11
2028-01-21	370	10	CALL	0	485	68.2	FALSE	0	0
2028-01-21	380	8.59	CALL	29	12480	68.12	FALSE	-0.86	-0.09
2028-01-21	390	9.55	CALL	0	306	67.9	FALSE	0	0
2028-01-21	400	7.64	CALL	1277	1905	68.87	FALSE	-0.86	-0.1
2028-01-21	410	8.44	CALL	0	940	69.5	FALSE	0	0
2028-01-21	420	7	CALL	1	384	69.12	FALSE	7	0
2028-01-21	430	7.8	CALL	0	1550	68.73	FALSE	0	0
2028-01-21	440	7.2	CALL	1	522	68.52	FALSE	-0.3	-0.04
2028-01-21	450	6.25	CALL	209	924	68.8	FALSE	-1.15	-0.16
2028-01-21	460	6.12	CALL	2	884	69.31	FALSE	-1.12	-0.15
2028-01-21	470	5.88	CALL	200	5209	69.39	FALSE	-0.97	-0.14
2028-01-21	70	9.05	PUT	17	7231	67.5	FALSE	-0.75	-0.08
2028-01-21	75	10.15	PUT	0	1441	64.65	FALSE	0	0
2028-01-21	80	12.51	PUT	431	694	66.37	FALSE	0.66	0.06
2028-01-21	85	14.3	PUT	5	2025	63.97	FALSE	0.83	0.06
2028-01-21	90	15.8	PUT	2	586	64.28	FALSE	0.2	0.01
2028-01-21	95	18	PUT	0	1409	63.92	FALSE	0	0
2028-01-21	100	20.7	PUT	246	4023	63.05	FALSE	0.7	0.04
2028-01-21	105	22.81	PUT	32	2065	62.26	FALSE	0.51	0.02
2028-01-21	110	26	PUT	33	1865	63.64	FALSE	0.98	0.04
2028-01-21	115	27.78	PUT	15	1000	63.72	FALSE	0.52	0.02
2028-01-21	120	31.4	PUT	20	6869	63.97	FALSE	1.5	0.05
2028-01-21	125	34.3	PUT	155	3104	63.44	FALSE	1.2	0.04
2028-01-21	130	36.95	PUT	129	8528	63.77	TRUE	0.9	0.03
2028-01-21	135	39.25	PUT	53	4173	62.9	TRUE	0.5	0.01
2028-01-21	140	43.5	PUT	6	7211	62.16	TRUE	1.87	0.04
2028-01-21	145	45	PUT	0	4596	63.14	TRUE	0	0
2028-01-21	150	49.95	PUT	17	6592	62.68	TRUE	1.87	0.04
2028-01-21	155	50.95	PUT	0	2927	62.03	TRUE	0	0
2028-01-21	160	57	PUT	48	5087	62.24	TRUE	2.15	0.04
2028-01-21	165	58.41	PUT	0	3262	62.37	TRUE	0	0
2028-01-21	170	63	PUT	6	4686	62.03	TRUE	3.1	0.05
2028-01-21	175	67.3	PUT	22	1716	61.84	TRUE	2.5	0.04
2028-01-21	180	70.7	PUT	55	5066	62.25	TRUE	70.7	0
2028-01-21	185	73.97	PUT	1	762	62.7	TRUE	3.22	0.05
2028-01-21	190	78.82	PUT	1	1188	61.65	TRUE	78.82	0
2028-01-21	195	82.61	PUT	23	1550	61.75	TRUE	1.83	0.02
2028-01-21	200	87.03	PUT	51	3661	61.61	TRUE	3.65	0.04
2028-01-21	210	0	PUT	0	594	62.59	TRUE	0	0
2028-01-21	220	101.85	PUT	121	2118	61.57	TRUE	101.85	0
2028-01-21	230	108.93	PUT	0	306	62.01	TRUE	0	0
2028-01-21	240	117.52	PUT	0	1111	62.64	TRUE	0	0
2028-01-21	250	129.22	PUT	2	1686	61.58	TRUE	4.23	0.03
2028-01-21	260	0	PUT	0	347	62.68	TRUE	0	0
2028-01-21	270	0	PUT	0	96	62.08	TRUE	0	0
2028-01-21	280	0	PUT	0	271	62.68	TRUE	0	0
2028-01-21	290	0	PUT	0	873	62.25	TRUE	0	0
2028-01-21	300	0	PUT	0	486	62.18	TRUE	0	0
2028-01-21	310	0	PUT	0	155	62.17	TRUE	0	0
2028-01-21	320	190.51	PUT	0	123	62	TRUE	0	0
2028-01-21	330	196.37	PUT	0	237	61.78	TRUE	0	0
2028-01-21	340	0	PUT	0	152	60.72	TRUE	0	0
2028-01-21	350	222	PUT	2	161	62.36	TRUE	222	0
2028-01-21	360	0	PUT	0	61	59.79	TRUE	0	0
2028-01-21	370	241.24	PUT	1	43	62.12	TRUE	241.24	0
2028-01-21	380	0	PUT	0	3	62.2	TRUE	0	0
2028-01-21	390	0	PUT	0	10	63.56	TRUE	0	0
2028-01-21	400	270.77	PUT	1	302	64.89	TRUE	270.77	0
2028-01-21	410	0	PUT	0	14	66.19	TRUE	0	0
2028-01-21	420	0	PUT	0	1	67.46	TRUE	0	0
2028-01-21	430	0	PUT	0	1	68.71	TRUE	0	0
2028-01-21	440	0	PUT	0	147	69.92	TRUE	0	0
2028-01-21	450	0	PUT	0	0	71.12	TRUE	0	0
2028-01-21	460	0	PUT	0	0	72.29	TRUE	0	0
2028-01-21	470	0	PUT	0	0	73.43	TRUE	0	0
2028-09-15	75	72.62	CALL	28	35	74.29	TRUE	-3.88	-0.05
2028-09-15	80	70	CALL	1	49	73.66	TRUE	-3.3	-0.05
2028-09-15	85	68.52	CALL	3	46	71.89	TRUE	-5.48	-0.07
2028-09-15	90	65.5	CALL	19	56	71.57	TRUE	-3.34	-0.05
2028-09-15	95	63.66	CALL	15	171	71.19	TRUE	-2.84	-0.04
2028-09-15	100	60.6	CALL	115	570	70.29	TRUE	-3.5	-0.05
2028-09-15	105	59.1	CALL	12	43	70.66	TRUE	-3.9	-0.06
2028-09-15	110	56.81	CALL	47	148	69.76	TRUE	-3.64	-0.06
2028-09-15	115	55.6	CALL	4	32	68.7	TRUE	55.6	0
2028-09-15	120	53.6	CALL	24	211	68.98	TRUE	-2.85	-0.05
2028-09-15	125	51.91	CALL	44	123	69.82	TRUE	-2.45	-0.05
2028-09-15	130	49.7	CALL	130	107	68.18	FALSE	-3.65	-0.07
2028-09-15	135	47.99	CALL	46	3201	68.69	FALSE	-2.51	-0.05
2028-09-15	140	47.12	CALL	17	677	68.7	FALSE	-2.36	-0.05
2028-09-15	145	45.65	CALL	9	338	68.67	FALSE	-2.87	-0.06
2028-09-15	150	44.4	CALL	82	571	67.89	FALSE	-2.3	-0.05
2028-09-15	155	42.33	CALL	5	69	67.68	FALSE	-4.17	-0.09
2028-09-15	160	41.15	CALL	24	976	67.8	FALSE	-2.93	-0.07
2028-09-15	165	40.3	CALL	4	104	67.89	FALSE	-2.45	-0.06
2028-09-15	170	39.49	CALL	43	149	67.42	FALSE	39.49	0
2028-09-15	175	38.05	CALL	12	111	67.6	FALSE	-2.02	-0.05
2028-09-15	180	36.98	CALL	15	228	67.16	FALSE	-1.82	-0.05
2028-09-15	185	35.5	CALL	2	71	68.42	FALSE	-2.5	-0.07
2028-09-15	190	34.82	CALL	13	130	67.43	FALSE	-3.18	-0.08
2028-09-15	195	34	CALL	2	102	67.09	FALSE	-2	-0.06
2028-09-15	200	33.3	CALL	239	793	66.88	FALSE	-1.4	-0.04
2028-09-15	210	30.55	CALL	40	110	67.57	FALSE	-2.9	-0.09
2028-09-15	220	29.75	CALL	29	419	66.5	FALSE	-1.55	-0.05
2028-09-15	230	28.07	CALL	16	120	66.62	FALSE	-2.26	-0.07
2028-09-15	240	26.61	CALL	4	204	66.71	FALSE	26.61	0
2028-09-15	250	25.3	CALL	126	711	66.75	FALSE	-1.4	-0.05
2028-09-15	260	24.15	CALL	87	100	66.65	FALSE	-1.85	-0.07
2028-09-15	270	22.56	CALL	71	143	65.84	FALSE	-3.05	-0.12
2028-09-15	280	22	CALL	3	171	66.13	FALSE	-1.61	-0.07
2028-09-15	290	20.7	CALL	3	181	66.37	FALSE	-3.06	-0.13
2028-09-15	300	19.85	CALL	83	1255	66.06	FALSE	-1.4	-0.07
2028-09-15	310	19.36	CALL	3	109	65.55	FALSE	19.36	0
2028-09-15	320	18.49	CALL	23	382	67.4	FALSE	-1.28	-0.06
2028-09-15	330	17.85	CALL	1	120	66.98	FALSE	-1.35	-0.07
2028-09-15	340	16.6	CALL	2	108	66.07	FALSE	16.6	0
2028-09-15	350	16.32	CALL	4	281	67.19	FALSE	-1.15	-0.07
2028-09-15	360	0	CALL	0	95	66.88	FALSE	0	0
2028-09-15	370	16	CALL	168	900	67.76	FALSE	-0.4	-0.02
2028-09-15	75	14.25	PUT	62	96	66.19	FALSE	0.45	0.03
2028-09-15	80	15.8	PUT	246	133	67.68	FALSE	0.08	0.01
2028-09-15	85	17.7	PUT	0	535	66.06	FALSE	0	0
2028-09-15	90	19.87	PUT	0	179	66.1	FALSE	0	0
2028-09-15	95	22.2	PUT	2	428	65.63	FALSE	-0.06	-0
2028-09-15	100	25.2	PUT	31	3136	64.78	FALSE	0.2	0.01
2028-09-15	105	28.16	PUT	6	1153	65.25	FALSE	2.16	0.08
2028-09-15	110	30.6	PUT	2	159	63.67	FALSE	2	0.07
2028-09-15	115	34	PUT	33	347	63.57	FALSE	1.53	0.05
2028-09-15	120	35.95	PUT	12	979	62.5	FALSE	0.95	0.03
2028-09-15	125	39.5	PUT	485	1124	64.68	FALSE	1.42	0.04
2028-09-15	130	42.2	PUT	36	1916	62.8	TRUE	0.8	0.02
2028-09-15	135	43.83	PUT	0	262	62.38	TRUE	0	0
2028-09-15	140	47.78	PUT	7	2469	62.39	TRUE	0.13	0
2028-09-15	145	51.17	PUT	3	882	62.34	TRUE	0.67	0.01
2028-09-15	150	54.7	PUT	2	1898	63.05	TRUE	1.6	0.03
2028-09-15	155	55.07	PUT	0	271	62.62	TRUE	0	0
2028-09-15	160	61.35	PUT	3	456	62.08	TRUE	2.81	0.05
2028-09-15	165	61.94	PUT	0	104	62.91	TRUE	0	0
2028-09-15	170	68.4	PUT	6	569	62.22	TRUE	68.4	0
2028-09-15	175	71.26	PUT	0	324	62.72	TRUE	0	0
2028-09-15	180	75.45	PUT	1	53	61.86	TRUE	75.45	0
2028-09-15	185	79.69	PUT	10	1390	62.14	TRUE	5.09	0.07
2028-09-15	190	83.76	PUT	2	422	62.62	TRUE	83.76	0
2028-09-15	195	85.65	PUT	0	67	62.52	TRUE	0	0
2028-09-15	200	91.65	PUT	26	308	62.36	TRUE	3.5	0.04
2028-09-15	210	99.75	PUT	20	200	62.39	TRUE	3.7	0.04
2028-09-15	220	107.7	PUT	48	134	61.63	TRUE	1.9	0.02
2028-09-15	230	116.15	PUT	36	113	61.72	TRUE	2.4	0.02
2028-09-15	240	0	PUT	0	239	61.74	TRUE	0	0
2028-09-15	250	133	PUT	1	95	61.69	TRUE	4	0.03
2028-09-15	260	141	PUT	1	45	62.27	TRUE	2	0.01
2028-09-15	270	150.1	PUT	1	40	61.82	TRUE	150.1	0
2028-09-15	280	159	PUT	20	26	62.19	TRUE	159	0
2028-09-15	290	0	PUT	0	37	62.55	TRUE	0	0
2028-09-15	300	174.4	PUT	0	119	61.41	TRUE	0	0
2028-09-15	310	183.45	PUT	0	39	62.9	TRUE	0	0
2028-09-15	320	0	PUT	0	67	61.56	TRUE	0	0
2028-09-15	330	0	PUT	0	1	62.91	TRUE	0	0
2028-09-15	340	0	PUT	0	0	63.06	TRUE	0	0
2028-09-15	350	220.2	PUT	0	3	61.51	TRUE	0	0
2028-09-15	360	0	PUT	0	12	63.17	TRUE	0	0
2028-09-15	370	242.51	PUT	2	3	63.67	TRUE	2.59	0.01

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)