MusthInsider

Latest On Oracle Corporation (ORCL):

Updated on: March 18, 2021

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

About Oracle Corporation (ORCL):

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

See Advanced Chart

General

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

Valuation

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

Financials

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

ESG Rating

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

Highlights

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

Share Statistics

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

Technicals

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

Dividends

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

Oracle Corporation (ORCL) Dividend Calendar:

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

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

Oracle Corporation (ORCL) Earnings History:

Companies typically report earnings on both a quarterly and annual basis. Earnings reported that deviate from analysts' expectations can have a large impact on a stock's price.

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

Oracle Corporation (ORCL) Company Financial Statements:

Financial statements are reports prepared by a company's management to present their financial performance and position at a point in time. A general-purpose set of financial statements usually includes a balance sheet, income statements, and statement of cash flows.

Income Statement:

Date
Research Development
Income Before Tax
Selling General Administrative
Gross Profit
Ebit
Operating Income
Income Tax Expense
Total Revenue
Cost of Revenue
Total Other Income Expense Net
Net Income From Continuing Operations
Net Income Applicable to Common Shares

Cash Flow:

Date
Investments
Change to Liabilities
Total Cash Flow from Investing Activities
Net Borrowings
Total Cash Flow from Financial Activities
Change to Operating Activities
Change in Cash
Total Cash from Operating Activities
Depreciation
Other Cash Flow from Investing Activities
Change to Inventory
Change to Account Receivables
Other Cash Flow from Financing Activities
Change to Net Income
Capital Expenditures

Balance Sheet:

Date
Total Liabailities
Total Stockholder Equity
Other Current Liabilities
Total Assets
Common Stock
Other Current Assets
Retained Earnings
Other Liabilities
Other Assets
Cash
Total Current Liabilities
Other Stockholder Equity
Property, Plant & Equipment
Total Current Assets
Long Term Investments
Net Tangible Assets
Short Term Investments
Long Term Debt
Inventory
Accounts Payable

Oracle Corporation (ORCL) Chart:

Oracle Corporation (ORCL) News:

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

No recent news available

Oracle Corporation (ORCL) Options:

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

Expiration Date:

Options Type:

Moneyness:

Expiration Date	Strike	Last Price	Type	Volume	Open Interest	Implied Volatility	In The Money	Change	Change Percent
2025-08-29	120	0	CALL	0	0	242.67	TRUE	0	0
2025-08-29	125	0	CALL	0	0	226.4	TRUE	0	0
2025-08-29	130	0	CALL	0	0	216.22	TRUE	0	0
2025-08-29	135	108.45	CALL	0	21	186.29	TRUE	0	0
2025-08-29	140	0	CALL	0	0	191.66	TRUE	0	0
2025-08-29	145	103.4	CALL	0	3	164.06	TRUE	0	0
2025-08-29	150	0	CALL	0	0	164.15	TRUE	0	0
2025-08-29	155	93.58	CALL	0	3	159.78	TRUE	0	0
2025-08-29	160	84.73	CALL	0	1	148.07	TRUE	0	0
2025-08-29	165	80.16	CALL	0	4	124.88	TRUE	0	0
2025-08-29	170	71.8	CALL	0	1	130.02	TRUE	0	0
2025-08-29	175	63.3	CALL	0	5	114.1	TRUE	0	0
2025-08-29	180	54.05	CALL	1	9	109.34	TRUE	54.05	0
2025-08-29	185	0	CALL	0	0	101.76	TRUE	0	0
2025-08-29	190	44	CALL	0	17	88.19	TRUE	0	0
2025-08-29	195	34.3	CALL	0	21	81.48	TRUE	0	0
2025-08-29	200	48.95	CALL	0	69	65.39	TRUE	0	0
2025-08-29	205	29.75	CALL	0	29	68.59	TRUE	0	0
2025-08-29	210	24.6	CALL	1	65	48.13	TRUE	4.17	0.2
2025-08-29	212.5	0	CALL	0	0	56.87	TRUE	0	0
2025-08-29	215	16.65	CALL	0	29	50.43	TRUE	0	0
2025-08-29	217.5	17.96	CALL	0	23	51.47	TRUE	0	0
2025-08-29	220	16.7	CALL	7	133	45.44	TRUE	-0.06	-0
2025-08-29	222.5	13.41	CALL	2	11	45.31	TRUE	-2.02	-0.13
2025-08-29	225	11.75	CALL	13	112	45.14	TRUE	-1.5	-0.11
2025-08-29	227.5	9.79	CALL	5	45	43.85	TRUE	-0.31	-0.03
2025-08-29	230	7.75	CALL	124	515	43.42	TRUE	-1.66	-0.18
2025-08-29	232.5	6.35	CALL	85	160	43.1	TRUE	-1.51	-0.19
2025-08-29	235	5.05	CALL	523	612	42.3	FALSE	-1.4	-0.22
2025-08-29	237.5	3.95	CALL	235	148	41.71	FALSE	-1.43	-0.27
2025-08-29	240	3.16	CALL	720	1115	42.26	FALSE	-1.07	-0.25
2025-08-29	242.5	2.39	CALL	181	1132	41.79	FALSE	-0.96	-0.29
2025-08-29	245	1.82	CALL	291	1386	41.86	FALSE	-0.88	-0.33
2025-08-29	247.5	1.34	CALL	127	281	41.64	FALSE	-0.76	-0.36
2025-08-29	250	1.03	CALL	982	4594	42.25	FALSE	-0.6	-0.37
2025-08-29	252.5	0.83	CALL	279	1083	42.58	FALSE	-0.44	-0.35
2025-08-29	255	0.61	CALL	341	2798	42.8	FALSE	-0.39	-0.39
2025-08-29	257.5	0.41	CALL	78	689	43.01	FALSE	-0.34	-0.45
2025-08-29	260	0.32	CALL	201	1389	43.94	FALSE	-0.23	-0.42
2025-08-29	262.5	0.24	CALL	30	725	44.5	FALSE	-0.19	-0.44
2025-08-29	265	0.14	CALL	126	1447	44.86	FALSE	-0.2	-0.59
2025-08-29	267.5	0.17	CALL	2	158	45.1	FALSE	-0.06	-0.26
2025-08-29	270	0.1	CALL	66	1112	46.12	FALSE	-0.16	-0.62
2025-08-29	272.5	0.21	CALL	0	67	46.69	FALSE	0	0
2025-08-29	275	0.08	CALL	2	718	49.46	FALSE	-0.03	-0.27
2025-08-29	277.5	0.24	CALL	0	5	45.96	FALSE	0	0
2025-08-29	280	0.05	CALL	8	332	48.88	FALSE	-0.04	-0.44
2025-08-29	282.5	0	CALL	0	0	48	FALSE	0	0
2025-08-29	285	0.02	CALL	21	1020	49.96	FALSE	-0.04	-0.67
2025-08-29	290	0.01	CALL	6	370	50.37	FALSE	-0.03	-0.75
2025-08-29	295	0.02	CALL	12	273	57.55	FALSE	-0.02	-0.5
2025-08-29	300	0.02	CALL	6	258	61.2	FALSE	0	0
2025-08-29	305	0.01	CALL	99	60	60.78	FALSE	0.01	0
2025-08-29	310	0.01	CALL	5	146	64.09	FALSE	0.01	0
2025-08-29	315	0.01	CALL	7	221	67.34	FALSE	0.01	0
2025-08-29	320	0.01	CALL	20	157	70.51	FALSE	0	0
2025-08-29	325	0.01	CALL	20	18	73.63	FALSE	0.01	0
2025-08-29	330	0.41	CALL	0	15	122.93	FALSE	0	0
2025-08-29	335	0	CALL	0	0	130.33	FALSE	0	0
2025-08-29	340	0	CALL	0	0	134.57	FALSE	0	0
2025-08-29	350	0.01	CALL	0	39	83.65	FALSE	0	0
2025-08-29	120	0	PUT	0	0	137.64	FALSE	0	0
2025-08-29	125	0	PUT	0	0	194.86	FALSE	0	0
2025-08-29	130	0	PUT	0	0	186.17	FALSE	0	0
2025-08-29	135	0	PUT	0	0	179.16	FALSE	0	0
2025-08-29	140	0	PUT	0	0	172.89	FALSE	0	0
2025-08-29	145	0	PUT	0	0	168.77	FALSE	0	0
2025-08-29	150	0.01	PUT	0	11	93.55	FALSE	0	0
2025-08-29	155	0.02	PUT	0	2	154.43	FALSE	0	0
2025-08-29	160	0.07	PUT	0	13	85.47	FALSE	0	0
2025-08-29	165	0.01	PUT	10	11	78.98	FALSE	0.01	0
2025-08-29	170	0.04	PUT	8	20	75.4	FALSE	-0.01	-0.2
2025-08-29	175	0.05	PUT	0	17	71	FALSE	0	0
2025-08-29	180	0.04	PUT	13	28	69.6	FALSE	-0.02	-0.33
2025-08-29	185	0.06	PUT	9	64	66.07	FALSE	-0.09	-0.6
2025-08-29	190	0.08	PUT	6	68	61.52	FALSE	-0.02	-0.2
2025-08-29	195	0.12	PUT	1	100	57.87	FALSE	-0.01	-0.08
2025-08-29	200	0.19	PUT	65	592	54.62	FALSE	-0.1	-0.34
2025-08-29	205	0.31	PUT	48	165	51.61	FALSE	-0.11	-0.26
2025-08-29	210	0.56	PUT	117	327	49.78	FALSE	-0.05	-0.08
2025-08-29	212.5	0.67	PUT	32	24	48.52	FALSE	-0.08	-0.11
2025-08-29	215	0.99	PUT	51	670	47.4	FALSE	0.16	0.19
2025-08-29	217.5	1.2	PUT	40	701	45.97	FALSE	0.13	0.12
2025-08-29	220	1.57	PUT	111	835	45.08	FALSE	0.11	0.08
2025-08-29	222.5	2.04	PUT	111	184	44.23	FALSE	-0.04	-0.02
2025-08-29	225	2.66	PUT	338	775	43.72	FALSE	0.26	0.11
2025-08-29	227.5	3.5	PUT	94	350	42.86	FALSE	0.51	0.17
2025-08-29	230	4.2	PUT	121	892	41.74	FALSE	0.33	0.09
2025-08-29	232.5	5.45	PUT	68	830	42.56	FALSE	0.73	0.15
2025-08-29	235	6.71	PUT	106	880	42.19	TRUE	0.81	0.14
2025-08-29	237.5	7.69	PUT	47	337	41.15	TRUE	0.57	0.08
2025-08-29	240	9.52	PUT	72	1375	41.37	TRUE	0.75	0.09
2025-08-29	242.5	11.18	PUT	12	172	40.97	TRUE	1.03	0.1
2025-08-29	245	13.17	PUT	157	479	41.1	TRUE	1.12	0.09
2025-08-29	247.5	14.75	PUT	202	694	40.47	TRUE	0.4	0.03
2025-08-29	250	17.35	PUT	144	377	36.89	TRUE	1.29	0.08
2025-08-29	252.5	19.39	PUT	32	183	29.34	TRUE	0.59	0.03
2025-08-29	255	22.59	PUT	0	233	51	TRUE	0	0
2025-08-29	257.5	28.45	PUT	0	53	55.21	TRUE	0	0
2025-08-29	260	25.2	PUT	5	77	34.83	TRUE	-5.91	-0.19
2025-08-29	262.5	28.1	PUT	0	14	55.18	TRUE	0	0
2025-08-29	265	35.36	PUT	0	29	62.81	TRUE	0	0
2025-08-29	267.5	22.1	PUT	0	5	66.66	TRUE	0	0
2025-08-29	270	39.4	PUT	0	3	69.52	TRUE	0	0
2025-08-29	272.5	21.7	PUT	0	2	66.86	TRUE	0	0
2025-08-29	275	37.35	PUT	0	1	76.45	TRUE	0	0
2025-08-29	277.5	0	PUT	0	0	80.09	TRUE	0	0
2025-08-29	280	51.45	PUT	0	0	71.54	TRUE	0	0
2025-08-29	282.5	0	PUT	0	0	86.23	TRUE	0	0
2025-08-29	285	47.33	PUT	0	0	88.15	TRUE	0	0
2025-08-29	290	45.05	PUT	0	0	70.94	TRUE	0	0
2025-08-29	295	59.5	PUT	0	0	89.25	TRUE	0	0
2025-08-29	300	69.4	PUT	0	0	105.05	TRUE	0	0
2025-08-29	305	56.75	PUT	0	0	108.43	TRUE	0	0
2025-08-29	310	0	PUT	0	0	116.19	TRUE	0	0
2025-08-29	315	0	PUT	0	0	109.82	TRUE	0	0
2025-08-29	320	0	PUT	0	0	124.83	TRUE	0	0
2025-08-29	325	0	PUT	0	0	131.02	TRUE	0	0
2025-08-29	330	0	PUT	0	0	118.05	TRUE	0	0
2025-08-29	335	0	PUT	0	0	139.63	TRUE	0	0
2025-08-29	340	96.1	PUT	0	0	127.63	TRUE	0	0
2025-08-29	350	0	PUT	0	0	154.36	TRUE	0	0
2025-09-05	125	0	CALL	0	0	152.79	TRUE	0	0
2025-09-05	130	0	CALL	0	0	142.33	TRUE	0	0
2025-09-05	135	0	CALL	0	0	137.5	TRUE	0	0
2025-09-05	140	0	CALL	0	0	132.34	TRUE	0	0
2025-09-05	145	88.2	CALL	0	5	79.92	TRUE	0	0
2025-09-05	150	0	CALL	0	0	114.94	TRUE	0	0
2025-09-05	155	0	CALL	0	0	82.1	TRUE	0	0
2025-09-05	160	0	CALL	0	0	80.73	TRUE	0	0
2025-09-05	165	0	CALL	0	0	79.7	TRUE	0	0
2025-09-05	170	86.01	CALL	0	3	77.18	TRUE	0	0
2025-09-05	175	79.1	CALL	0	2	72.81	TRUE	0	0
2025-09-05	180	69.75	CALL	0	5	71.46	TRUE	0	0
2025-09-05	185	64.02	CALL	0	10	68.15	TRUE	0	0
2025-09-05	190	58.95	CALL	0	1	59.64	TRUE	0	0
2025-09-05	195	54.04	CALL	0	0	62.23	TRUE	0	0
2025-09-05	200	36	CALL	0	3	56.29	TRUE	0	0
2025-09-05	205	26.09	CALL	0	6	49.88	TRUE	0	0
2025-09-05	210	25.65	CALL	1	10	54.55	TRUE	-1.4	-0.05
2025-09-05	215	18.95	CALL	0	60	44.23	TRUE	0	0
2025-09-05	220	16.39	CALL	1	39	43.15	TRUE	-2.46	-0.13
2025-09-05	222.5	14.6	CALL	3	5	43.13	TRUE	0.44	0.03
2025-09-05	225	13.25	CALL	6	146	45.05	TRUE	-1.05	-0.07
2025-09-05	227.5	10.85	CALL	4	14	40.22	TRUE	-0.65	-0.06
2025-09-05	230	9.35	CALL	17	267	39.98	TRUE	-1.21	-0.11
2025-09-05	232.5	8.29	CALL	102	94	40.12	TRUE	-1.11	-0.12
2025-09-05	235	6.72	CALL	233	181	39.4	FALSE	-1.33	-0.17
2025-09-05	237.5	6.05	CALL	59	96	39.63	FALSE	-0.65	-0.1
2025-09-05	240	4.8	CALL	171	358	39.84	FALSE	-0.9	-0.16
2025-09-05	242.5	3.86	CALL	56	98	39.13	FALSE	-1	-0.21
2025-09-05	245	3.45	CALL	68	498	39.38	FALSE	-0.55	-0.14
2025-09-05	247.5	2.65	CALL	14	265	39.71	FALSE	-0.6	-0.18
2025-09-05	250	2.12	CALL	139	1388	39.57	FALSE	-0.61	-0.22
2025-09-05	252.5	1.66	CALL	16	140	39.27	FALSE	-0.44	-0.21
2025-09-05	255	1.49	CALL	117	1011	39.53	FALSE	-0.29	-0.16
2025-09-05	257.5	1.2	CALL	21	124	39.71	FALSE	0.08	0.07
2025-09-05	260	0.86	CALL	98	1461	40.02	FALSE	-0.27	-0.24
2025-09-05	262.5	0.79	CALL	0	30	40.27	FALSE	0	0
2025-09-05	265	0.6	CALL	11	917	40.78	FALSE	-0.11	-0.15
2025-09-05	267.5	0.49	CALL	61	35	41.23	FALSE	-0.11	-0.18
2025-09-05	270	0.4	CALL	1286	2387	42.33	FALSE	-0.06	-0.13
2025-09-05	275	0.28	CALL	23	725	43.59	FALSE	-0.01	-0.03
2025-09-05	280	0.25	CALL	0	317	47.31	FALSE	0	0
2025-09-05	285	0.15	CALL	0	115	48.51	FALSE	0	0
2025-09-05	290	0.1	CALL	59	299	47.15	FALSE	-0.02	-0.17
2025-09-05	295	0.19	CALL	0	63	67.88	FALSE	0	0
2025-09-05	300	0.03	CALL	3	129	46.46	FALSE	-0.02	-0.4
2025-09-05	305	0.03	CALL	10	40	49.15	FALSE	0.03	0
2025-09-05	310	0.03	CALL	0	5	50.85	FALSE	0	0
2025-09-05	315	0.07	CALL	0	22	53.38	FALSE	0	0
2025-09-05	320	0.03	CALL	0	25	56.88	FALSE	0	0
2025-09-05	325	0	CALL	0	0	88.62	FALSE	0	0
2025-09-05	330	0.03	CALL	0	10	91.87	FALSE	0	0
2025-09-05	335	0	CALL	0	0	97.5	FALSE	0	0
2025-09-05	340	0.05	CALL	0	1	98.14	FALSE	0	0
2025-09-05	345	0	CALL	0	0	101.18	FALSE	0	0
2025-09-05	350	0.04	CALL	0	3	70.98	FALSE	0	0
2025-09-05	125	0	PUT	0	0	150.18	FALSE	0	0
2025-09-05	130	0	PUT	0	0	142.55	FALSE	0	0
2025-09-05	135	0	PUT	0	0	129.77	FALSE	0	0
2025-09-05	140	0.02	PUT	0	1	117.98	FALSE	0	0
2025-09-05	145	0.04	PUT	0	1	117.24	FALSE	0	0
2025-09-05	150	0	PUT	0	0	105.45	FALSE	0	0
2025-09-05	155	0	PUT	0	0	99.83	FALSE	0	0
2025-09-05	160	0	PUT	0	0	94.64	FALSE	0	0
2025-09-05	165	0.03	PUT	47	2	64.17	FALSE	-0.04	-0.57
2025-09-05	170	0.02	PUT	3	4	56.72	FALSE	0.02	0
2025-09-05	175	0.09	PUT	0	25	56.64	FALSE	0	0
2025-09-05	180	0.12	PUT	2	50	58.44	FALSE	-0.09	-0.43
2025-09-05	185	0.15	PUT	18	22	54.73	FALSE	0.15	0
2025-09-05	190	0.21	PUT	4	19	51.9	FALSE	-0.13	-0.38
2025-09-05	195	0.33	PUT	15	90	50.09	FALSE	-0.14	-0.3
2025-09-05	200	0.48	PUT	158	234	47.61	FALSE	-0.06	-0.11
2025-09-05	205	0.85	PUT	20	132	45.84	FALSE	0.11	0.15
2025-09-05	210	1.18	PUT	30	230	44.13	FALSE	0.06	0.05
2025-09-05	215	1.76	PUT	123	156	42.65	FALSE	0.08	0.05
2025-09-05	220	2.6	PUT	64	623	40.86	FALSE	0.09	0.04
2025-09-05	222.5	3.28	PUT	130	30	40.86	FALSE	0.11	0.03
2025-09-05	225	4.15	PUT	266	613	40.56	FALSE	0.55	0.15
2025-09-05	227.5	4.9	PUT	147	127	40.32	FALSE	0.52	0.12
2025-09-05	230	5.83	PUT	99	780	39.71	FALSE	0.58	0.11
2025-09-05	232.5	7	PUT	25	311	39.69	FALSE	0.75	0.12
2025-09-05	235	8.3	PUT	43	656	39.66	TRUE	0.9	0.12
2025-09-05	237.5	9	PUT	5	93	38.92	TRUE	-0.82	-0.08
2025-09-05	240	11.1	PUT	15	1422	38.54	TRUE	1.02	0.1
2025-09-05	242.5	12.9	PUT	3	82	39.16	TRUE	-0.01	-0
2025-09-05	245	14.23	PUT	1	576	36.14	TRUE	0.88	0.07
2025-09-05	247.5	15.2	PUT	0	61	36.65	TRUE	0	0
2025-09-05	250	18	PUT	71	239	34.25	TRUE	0.65	0.04
2025-09-05	252.5	20.45	PUT	0	17	38.49	TRUE	0	0
2025-09-05	255	24.7	PUT	0	80	41.58	TRUE	0	0
2025-09-05	257.5	24.63	PUT	3	3	32.94	TRUE	1.38	0.06
2025-09-05	260	27.35	PUT	4	109	38.78	TRUE	27.35	0
2025-09-05	262.5	0	PUT	0	0	47.72	TRUE	0	0
2025-09-05	265	32	PUT	0	22	49.84	TRUE	0	0
2025-09-05	267.5	0	PUT	0	0	48.01	TRUE	0	0
2025-09-05	270	20.15	PUT	0	1	49.7	TRUE	0	0
2025-09-05	275	40.45	PUT	0	3	46.49	TRUE	0	0
2025-09-05	280	47.2	PUT	0	0	58.44	TRUE	0	0
2025-09-05	285	0	PUT	0	0	59.93	TRUE	0	0
2025-09-05	290	0	PUT	0	0	62.91	TRUE	0	0
2025-09-05	295	0	PUT	0	0	64.95	TRUE	0	0
2025-09-05	300	0	PUT	0	0	65.7	TRUE	0	0
2025-09-05	305	0	PUT	0	0	70.08	TRUE	0	0
2025-09-05	310	0	PUT	0	0	77.97	TRUE	0	0
2025-09-05	315	0	PUT	0	0	87.32	TRUE	0	0
2025-09-05	320	0	PUT	0	0	88.72	TRUE	0	0
2025-09-05	325	0	PUT	0	0	81.59	TRUE	0	0
2025-09-05	330	0	PUT	0	0	95.58	TRUE	0	0
2025-09-05	335	0	PUT	0	0	98.91	TRUE	0	0
2025-09-05	340	0	PUT	0	0	86.95	TRUE	0	0
2025-09-05	345	0	PUT	0	0	94.9	TRUE	0	0
2025-09-05	350	0	PUT	0	0	114.87	TRUE	0	0
2025-09-12	130	119.35	CALL	0	0	129.39	TRUE	0	0
2025-09-12	135	0	CALL	0	0	81.59	TRUE	0	0
2025-09-12	140	0	CALL	0	0	88.43	TRUE	0	0
2025-09-12	145	0	CALL	0	0	85.84	TRUE	0	0
2025-09-12	150	0	CALL	0	0	102.07	TRUE	0	0
2025-09-12	155	0	CALL	0	0	81.54	TRUE	0	0
2025-09-12	160	89.71	CALL	0	1	76.46	TRUE	0	0
2025-09-12	165	0	CALL	0	0	74.88	TRUE	0	0
2025-09-12	170	0	CALL	0	0	73.64	TRUE	0	0
2025-09-12	175	0	CALL	0	0	69.32	TRUE	0	0
2025-09-12	180	0	CALL	0	0	68.44	TRUE	0	0
2025-09-12	185	0	CALL	0	0	65	TRUE	0	0
2025-09-12	190	56.77	CALL	0	3	62.7	TRUE	0	0
2025-09-12	195	0	CALL	0	0	64.29	TRUE	0	0
2025-09-12	200	37.8	CALL	5	57	63.93	TRUE	0.85	0.02
2025-09-12	205	32.04	CALL	2	6	61.18	TRUE	32.04	0
2025-09-12	210	29.4	CALL	0	58	64.78	TRUE	0	0
2025-09-12	215	24.9	CALL	3	34	60.15	TRUE	0.75	0.03
2025-09-12	220	21.95	CALL	2	70	59.36	TRUE	-0.63	-0.03
2025-09-12	225	18.45	CALL	2	65	58.94	TRUE	0.6	0.03
2025-09-12	230	15.45	CALL	3	72	58.34	TRUE	0.5	0.03
2025-09-12	235	12.65	CALL	55	338	58.21	FALSE	-1.15	-0.08
2025-09-12	240	10.4	CALL	53	1738	57.67	FALSE	-1.07	-0.09
2025-09-12	245	8.65	CALL	18	897	57.41	FALSE	-0.15	-0.02
2025-09-12	250	7.1	CALL	26	517	57.29	FALSE	-0.79	-0.1
2025-09-12	255	5.55	CALL	23	350	57.2	FALSE	-0.87	-0.14
2025-09-12	260	4.45	CALL	32	357	57.27	FALSE	-0.6	-0.12
2025-09-12	265	3.55	CALL	11	164	57.4	FALSE	-0.6	-0.14
2025-09-12	270	2.84	CALL	33	161	57.72	FALSE	-0.41	-0.13
2025-09-12	275	2.36	CALL	57	144	58.02	FALSE	-0.34	-0.13
2025-09-12	280	1.76	CALL	50	230	58.04	FALSE	-0.33	-0.16
2025-09-12	285	1.5	CALL	58	127	58.82	FALSE	-0.09	-0.06
2025-09-12	290	1.34	CALL	2	125	59.4	FALSE	0.18	0.16
2025-09-12	295	0.93	CALL	56	32	59.97	FALSE	-0.05	-0.05
2025-09-12	300	0.78	CALL	6	162	61.03	FALSE	-0.11	-0.12
2025-09-12	305	0.94	CALL	0	23	60.36	FALSE	0	0
2025-09-12	310	0.59	CALL	0	32	66.24	FALSE	0	0
2025-09-12	315	0.5	CALL	0	15	71.21	FALSE	0	0
2025-09-12	320	0.26	CALL	0	19	74.46	FALSE	0	0
2025-09-12	325	0.6	CALL	0	32	77.72	FALSE	0	0
2025-09-12	330	0.4	CALL	0	34	75.85	FALSE	0	0
2025-09-12	335	0.83	CALL	0	2	80.39	FALSE	0	0
2025-09-12	340	0.3	CALL	0	30	84.63	FALSE	0	0
2025-09-12	345	0.17	CALL	0	7	66.76	FALSE	0	0
2025-09-12	350	0.14	CALL	1	1078	69.17	FALSE	0.14	0
2025-09-12	130	0.32	PUT	0	3	129.65	FALSE	0	0
2025-09-12	135	0.24	PUT	0	1	117.7	FALSE	0	0
2025-09-12	140	0.18	PUT	0	2	115.79	FALSE	0	0
2025-09-12	145	0.15	PUT	0	1	109.17	FALSE	0	0
2025-09-12	150	0	PUT	0	0	102.98	FALSE	0	0
2025-09-12	155	0.21	PUT	0	2	85.84	FALSE	0	0
2025-09-12	160	0	PUT	0	0	81.67	FALSE	0	0
2025-09-12	165	0	PUT	0	0	78.19	FALSE	0	0
2025-09-12	170	0.46	PUT	0	32	70.59	FALSE	0	0
2025-09-12	175	0.81	PUT	0	5	65.34	FALSE	0	0
2025-09-12	180	0.82	PUT	10	46	67.2	FALSE	-0.17	-0.17
2025-09-12	185	1.13	PUT	4	113	66.06	FALSE	-0.09	-0.07
2025-09-12	190	1.44	PUT	6	104	63.85	FALSE	-0.1	-0.06
2025-09-12	195	1.92	PUT	4	258	62.54	FALSE	-0.04	-0.02
2025-09-12	200	2.61	PUT	12	204	61.88	FALSE	0.05	0.02
2025-09-12	205	3.38	PUT	7	96	60.53	FALSE	0.13	0.04
2025-09-12	210	4.35	PUT	28	583	59.31	FALSE	0.2	0.05
2025-09-12	215	5.7	PUT	4	509	59	FALSE	0.22	0.04
2025-09-12	220	7.15	PUT	27	433	57.85	FALSE	0.28	0.04
2025-09-12	225	9.05	PUT	10	381	57.57	FALSE	-0.3	-0.03
2025-09-12	230	11.15	PUT	34	429	56.83	FALSE	0.4	0.04
2025-09-12	235	13.7	PUT	84	370	56.74	TRUE	0.7	0.05
2025-09-12	240	16.2	PUT	13	320	57.31	TRUE	1.1	0.07
2025-09-12	245	18.6	PUT	1	154	56.48	TRUE	-0.05	-0
2025-09-12	250	22.8	PUT	0	122	56.2	TRUE	0	0
2025-09-12	255	26.25	PUT	0	40	56.28	TRUE	0	0
2025-09-12	260	20.25	PUT	0	22	51.88	TRUE	0	0
2025-09-12	265	33.6	PUT	0	6	51.43	TRUE	0	0
2025-09-12	270	38.32	PUT	1	2	50.8	TRUE	38.32	0
2025-09-12	275	42.71	PUT	1	1	49.35	TRUE	42.71	0
2025-09-12	280	0	PUT	0	0	54	TRUE	0	0
2025-09-12	285	0	PUT	0	0	52.06	TRUE	0	0
2025-09-12	290	0	PUT	0	0	54.74	TRUE	0	0
2025-09-12	295	0	PUT	0	0	55.31	TRUE	0	0
2025-09-12	300	0	PUT	0	0	56.75	TRUE	0	0
2025-09-12	305	0	PUT	0	0	59.78	TRUE	0	0
2025-09-12	310	0	PUT	0	0	72.22	TRUE	0	0
2025-09-12	315	0	PUT	0	0	87.11	TRUE	0	0
2025-09-12	320	0	PUT	0	0	68.44	TRUE	0	0
2025-09-12	325	0	PUT	0	0	69.69	TRUE	0	0
2025-09-12	330	0	PUT	0	0	82.69	TRUE	0	0
2025-09-12	335	0	PUT	0	0	84.61	TRUE	0	0
2025-09-12	340	0	PUT	0	0	90.09	TRUE	0	0
2025-09-12	345	0	PUT	0	0	80.92	TRUE	0	0
2025-09-12	350	0	PUT	0	0	91.72	TRUE	0	0
2025-09-19	60	0	CALL	0	0	233.8	TRUE	0	0
2025-09-19	65	0	CALL	0	0	194.97	TRUE	0	0
2025-09-19	70	178.19	CALL	0	12	201.72	TRUE	0	0
2025-09-19	75	0	CALL	0	1	203.96	TRUE	0	0
2025-09-19	80	154.2	CALL	0	9	191.11	TRUE	0	0
2025-09-19	85	0	CALL	0	0	133.18	TRUE	0	0
2025-09-19	90	159.3	CALL	0	3	170.04	TRUE	0	0
2025-09-19	95	138.55	CALL	1	16	139.91	TRUE	138.55	0
2025-09-19	100	134.43	CALL	23	70	169.73	TRUE	4.03	0.03
2025-09-19	105	148.73	CALL	0	42	140.44	TRUE	0	0
2025-09-19	110	124.35	CALL	180	931	145.02	TRUE	124.35	0
2025-09-19	115	131.08	CALL	0	24	104.65	TRUE	0	0
2025-09-19	120	114.69	CALL	0	400	113.69	TRUE	0	0
2025-09-19	125	108.6	CALL	0	328	101.47	TRUE	0	0
2025-09-19	130	100.84	CALL	0	428	104	TRUE	0	0
2025-09-19	135	110.9	CALL	0	390	85.09	TRUE	0	0
2025-09-19	140	93.22	CALL	0	761	80.48	TRUE	0	0
2025-09-19	145	89.41	CALL	14	1366	94.38	TRUE	3.91	0.05
2025-09-19	150	84.67	CALL	1	1897	81.47	TRUE	84.67	0
2025-09-19	155	74.95	CALL	0	1156	74.12	TRUE	0	0
2025-09-19	160	75.15	CALL	2	1559	66	TRUE	-1.2	-0.02
2025-09-19	165	69	CALL	0	2898	76.35	TRUE	0	0
2025-09-19	170	64.85	CALL	6	1555	75.81	TRUE	-0.95	-0.01
2025-09-19	175	59.3	CALL	0	3328	67.96	TRUE	0	0
2025-09-19	180	55.55	CALL	3	971	72.01	TRUE	0.1	0
2025-09-19	185	52.51	CALL	4	1729	62.8	TRUE	5.74	0.12
2025-09-19	190	46.38	CALL	9	2888	67.03	TRUE	-1.4	-0.03
2025-09-19	195	42	CALL	6	2017	65.21	TRUE	-1.6	-0.04
2025-09-19	200	37.8	CALL	8	14247	58.64	TRUE	-0.85	-0.02
2025-09-19	205	33.1	CALL	8	81	58.83	TRUE	-1.1	-0.03
2025-09-19	210	29.64	CALL	8	2919	59.9	TRUE	-1.16	-0.04
2025-09-19	215	26.1	CALL	5	8	59.32	TRUE	0.9	0.04
2025-09-19	220	22.32	CALL	704	6812	55.81	TRUE	-1.16	-0.05
2025-09-19	222.5	21.4	CALL	6	22	56.07	TRUE	0.9	0.04
2025-09-19	225	19	CALL	42	34	55.23	TRUE	0.06	0
2025-09-19	227.5	17.88	CALL	26	34	54.85	TRUE	0.13	0.01
2025-09-19	230	16.05	CALL	44	4801	54.21	TRUE	-1.35	-0.08
2025-09-19	232.5	14.87	CALL	27	66	54.44	TRUE	-1.15	-0.07
2025-09-19	235	14.1	CALL	73	119	53.87	FALSE	0.35	0.03
2025-09-19	237.5	12.6	CALL	44	106	54.46	FALSE	-0.85	-0.06
2025-09-19	240	11.38	CALL	107	4454	53.75	FALSE	-1.1	-0.09
2025-09-19	242.5	10.35	CALL	40	90	53.51	FALSE	-0.95	-0.08
2025-09-19	245	9.8	CALL	28	186	53.53	FALSE	-0.65	-0.06
2025-09-19	247.5	8.55	CALL	44	666	53.29	FALSE	-1	-0.1
2025-09-19	250	7.92	CALL	109	8770	53.21	FALSE	-0.78	-0.09
2025-09-19	252.5	7.2	CALL	2	71	53.93	FALSE	-0.15	-0.02
2025-09-19	255	6.35	CALL	23	116	53.15	FALSE	-0.75	-0.11
2025-09-19	257.5	5.97	CALL	12	49	53.1	FALSE	0.02	0
2025-09-19	260	5.2	CALL	307	9382	53.28	FALSE	-0.6	-0.1
2025-09-19	262.5	4.7	CALL	22	21	53.36	FALSE	-0.47	-0.09
2025-09-19	265	4.3	CALL	32	75	53.11	FALSE	-0.33	-0.07
2025-09-19	267.5	3.8	CALL	7	22	53.4	FALSE	-0.05	-0.01
2025-09-19	270	3.4	CALL	444	4900	53.37	FALSE	-0.51	-0.13
2025-09-19	275	2.83	CALL	20	297	53.56	FALSE	-0.42	-0.13
2025-09-19	280	2.26	CALL	39	3720	54.12	FALSE	-0.33	-0.13
2025-09-19	285	1.73	CALL	882	209	53.62	FALSE	-0.35	-0.17
2025-09-19	290	1.5	CALL	27	3205	54.93	FALSE	-0.25	-0.14
2025-09-19	295	1.25	CALL	4	27	55.64	FALSE	-0.13	-0.09
2025-09-19	300	1	CALL	88	3260	55.83	FALSE	-0.23	-0.19
2025-09-19	310	0.72	CALL	50	1263	57.52	FALSE	-0.1	-0.12
2025-09-19	320	0.35	CALL	26	462	55.36	FALSE	-0.03	-0.08
2025-09-19	330	0.42	CALL	3	984	61.5	FALSE	0.05	0.14
2025-09-19	340	0.17	CALL	0	86	64.67	FALSE	0	0
2025-09-19	350	0.06	CALL	1	114	54.6	FALSE	-0.12	-0.67
2025-09-19	360	0.13	CALL	3	491	63.16	FALSE	0.02	0.18
2025-09-19	60	0	PUT	0	0	200.82	FALSE	0	0
2025-09-19	65	0.07	PUT	0	18	195.46	FALSE	0	0
2025-09-19	70	0.23	PUT	0	183	184.6	FALSE	0	0
2025-09-19	75	0.01	PUT	0	59	180.05	FALSE	0	0
2025-09-19	80	0.12	PUT	0	568	171.17	FALSE	0	0
2025-09-19	85	0.05	PUT	0	34	143.95	FALSE	0	0
2025-09-19	90	0.05	PUT	0	40	124.52	FALSE	0	0
2025-09-19	95	0.16	PUT	0	292	139.73	FALSE	0	0
2025-09-19	100	0.03	PUT	0	2728	117.15	FALSE	0	0
2025-09-19	105	0.01	PUT	0	556	125.63	FALSE	0	0
2025-09-19	110	0.01	PUT	0	676	93.14	FALSE	0	0
2025-09-19	115	0.05	PUT	0	2367	87.95	FALSE	0	0
2025-09-19	120	0.03	PUT	0	1652	86.86	FALSE	0	0
2025-09-19	125	0.08	PUT	0	2168	95.1	FALSE	0	0
2025-09-19	130	0.1	PUT	0	1616	97.57	FALSE	0	0
2025-09-19	135	0.1	PUT	0	4829	84.75	FALSE	0	0
2025-09-19	140	0.12	PUT	0	3644	79.65	FALSE	0	0
2025-09-19	145	0.18	PUT	8	4461	76.22	FALSE	0.18	0
2025-09-19	150	0.32	PUT	1	2201	77.6	FALSE	0.1	0.45
2025-09-19	155	0.28	PUT	11	1506	71.05	FALSE	0.28	0
2025-09-19	160	0.4	PUT	0	1767	71.38	FALSE	0	0
2025-09-19	165	0.48	PUT	0	1264	69.47	FALSE	0	0
2025-09-19	170	0.55	PUT	2	4144	63.86	FALSE	-0.08	-0.13
2025-09-19	175	0.91	PUT	5	3956	65.2	FALSE	0	0
2025-09-19	180	1.16	PUT	30	1683	62.91	FALSE	0.03	0.03
2025-09-19	185	1.43	PUT	47	1680	61.09	FALSE	-0.08	-0.05
2025-09-19	190	1.88	PUT	93	5902	59.94	FALSE	0.06	0.03
2025-09-19	195	2.45	PUT	91	1533	58.83	FALSE	-0.13	-0.05
2025-09-19	200	3.15	PUT	80	14350	57.7	FALSE	0.17	0.06
2025-09-19	205	4.03	PUT	66	145	56.69	FALSE	0.19	0.05
2025-09-19	210	5.07	PUT	148	2366	55.97	FALSE	0.25	0.05
2025-09-19	215	6.47	PUT	1580	163	55.17	FALSE	0.57	0.1
2025-09-19	220	7.98	PUT	93	4724	54.56	FALSE	0.64	0.09
2025-09-19	222.5	9.01	PUT	34	51	54.41	FALSE	0.55	0.07
2025-09-19	225	9.97	PUT	134	77	54.08	FALSE	0.74	0.08
2025-09-19	227.5	10.91	PUT	15	104	53.4	FALSE	-0.29	-0.03
2025-09-19	230	11.91	PUT	97	3644	53.53	FALSE	0.91	0.08
2025-09-19	232.5	13.2	PUT	13	74	52.85	FALSE	0.94	0.08
2025-09-19	235	14.65	PUT	122	136	53.34	TRUE	0.9	0.07
2025-09-19	237.5	15.8	PUT	33	53	52.98	TRUE	0.75	0.05
2025-09-19	240	17.35	PUT	24	2835	52.73	TRUE	0.95	0.06
2025-09-19	242.5	18	PUT	2	73	52.61	TRUE	-3.15	-0.15
2025-09-19	245	20.25	PUT	1	60	51.82	TRUE	-0.55	-0.03
2025-09-19	247.5	20.65	PUT	2	50	52.36	TRUE	-4	-0.16
2025-09-19	250	23.35	PUT	4	2259	52.16	TRUE	1.35	0.06
2025-09-19	252.5	24.4	PUT	1	9	52.22	TRUE	-3.35	-0.12
2025-09-19	255	25.87	PUT	4	7	51.92	TRUE	25.87	0
2025-09-19	257.5	22.45	PUT	0	6	51.01	TRUE	0	0
2025-09-19	260	30.95	PUT	14	631	50.97	TRUE	1.05	0.04
2025-09-19	262.5	25.4	PUT	0	2	51.31	TRUE	0	0
2025-09-19	265	34.8	PUT	0	14	50.91	TRUE	0	0
2025-09-19	267.5	29.05	PUT	0	25	50.07	TRUE	0	0
2025-09-19	270	38.44	PUT	105	598	52.8	TRUE	0.54	0.01
2025-09-19	275	0	PUT	0	0	49.03	TRUE	0	0
2025-09-19	280	51.46	PUT	0	41	53.11	TRUE	0	0
2025-09-19	285	45.3	PUT	0	1	49.56	TRUE	0	0
2025-09-19	290	55.84	PUT	0	22	52.78	TRUE	0	0
2025-09-19	295	0	PUT	0	0	54.44	TRUE	0	0
2025-09-19	300	66.4	PUT	176	272	57.74	TRUE	-0.6	-0.01
2025-09-19	310	76.35	PUT	0	13	64.76	TRUE	0	0
2025-09-19	320	87.08	PUT	0	0	58.56	TRUE	0	0
2025-09-19	330	0	PUT	0	0	76.26	TRUE	0	0
2025-09-19	340	0	PUT	0	0	75.1	TRUE	0	0
2025-09-19	350	0	PUT	0	0	68.78	TRUE	0	0
2025-09-19	360	0	PUT	0	0	77.36	TRUE	0	0
2025-09-26	130	0	CALL	0	0	98.52	TRUE	0	0
2025-09-26	135	98.87	CALL	2	0	83.98	TRUE	98.87	0
2025-09-26	140	0	CALL	0	0	79.31	TRUE	0	0
2025-09-26	145	0	CALL	0	0	74.59	TRUE	0	0
2025-09-26	150	0	CALL	0	0	84	TRUE	0	0
2025-09-26	155	0	CALL	0	0	82.74	TRUE	0	0
2025-09-26	160	85.63	CALL	0	1	76.73	TRUE	0	0
2025-09-26	165	0	CALL	0	0	73.92	TRUE	0	0
2025-09-26	170	0	CALL	0	0	71.67	TRUE	0	0
2025-09-26	175	0	CALL	0	0	62.59	TRUE	0	0
2025-09-26	180	70.57	CALL	0	1	53.47	TRUE	0	0
2025-09-26	185	0	CALL	0	0	54.94	TRUE	0	0
2025-09-26	190	46.75	CALL	1	0	61.88	TRUE	46.75	0
2025-09-26	195	41.8	CALL	0	2	59.32	TRUE	0	0
2025-09-26	200	37.66	CALL	0	5	56.6	TRUE	0	0
2025-09-26	205	0	CALL	0	0	53.58	TRUE	0	0
2025-09-26	210	29.7	CALL	0	5	53.41	TRUE	0	0
2025-09-26	215	37.36	CALL	0	7	54.73	TRUE	0	0
2025-09-26	220	21.23	CALL	0	7	54.25	TRUE	0	0
2025-09-26	225	19.98	CALL	0	44	52.2	TRUE	0	0
2025-09-26	230	17.45	CALL	4	27	53.21	TRUE	-0.88	-0.05
2025-09-26	235	14.7	CALL	22	70	52.01	FALSE	-1	-0.06
2025-09-26	240	12.4	CALL	2	74	51.49	FALSE	-0.5	-0.04
2025-09-26	245	10.1	CALL	7	154	50.09	FALSE	0.19	0.02
2025-09-26	250	8.5	CALL	273	440	50.27	FALSE	-1	-0.11
2025-09-26	255	7.35	CALL	5	55	49.63	FALSE	0.85	0.13
2025-09-26	260	5.85	CALL	10	73	49.6	FALSE	-0.02	-0
2025-09-26	265	4.94	CALL	28	31	49.52	FALSE	0.09	0.02
2025-09-26	270	4.02	CALL	14	99	49.6	FALSE	-0.32	-0.07
2025-09-26	275	3.4	CALL	86	114	49.79	FALSE	0.2	0.06
2025-09-26	280	2.57	CALL	32	69	50.33	FALSE	-0.38	-0.13
2025-09-26	285	2.28	CALL	10	37	50.32	FALSE	-0.11	-0.05
2025-09-26	290	1.99	CALL	0	43	50.78	FALSE	0	0
2025-09-26	295	1.61	CALL	12	103	51.36	FALSE	0.08	0.05
2025-09-26	300	1.28	CALL	0	37	51.81	FALSE	0	0
2025-09-26	305	1.09	CALL	0	18	52.61	FALSE	0	0
2025-09-26	310	0.9	CALL	0	44	53.37	FALSE	0	0
2025-09-26	315	0.87	CALL	0	12	54.01	FALSE	0	0
2025-09-26	320	1.13	CALL	0	25	59.06	FALSE	0	0
2025-09-26	325	0.76	CALL	0	5	63.69	FALSE	0	0
2025-09-26	330	0.62	CALL	0	10	62.67	FALSE	0	0
2025-09-26	335	1.01	CALL	0	2	69.46	FALSE	0	0
2025-09-26	340	0	CALL	0	0	71.41	FALSE	0	0
2025-09-26	345	0.56	CALL	0	3	70.89	FALSE	0	0
2025-09-26	350	0.67	CALL	1	16	67.56	FALSE	0.67	0
2025-09-26	130	0	PUT	0	0	92.66	FALSE	0	0
2025-09-26	135	0	PUT	0	0	94.08	FALSE	0	0
2025-09-26	140	0	PUT	0	0	76.86	FALSE	0	0
2025-09-26	145	0.26	PUT	0	2	85.88	FALSE	0	0
2025-09-26	150	0	PUT	0	0	81.41	FALSE	0	0
2025-09-26	155	0	PUT	0	0	83.59	FALSE	0	0
2025-09-26	160	0.5	PUT	0	11	75.55	FALSE	0	0
2025-09-26	165	0.6	PUT	0	10	67.59	FALSE	0	0
2025-09-26	170	0.97	PUT	0	4	70.34	FALSE	0	0
2025-09-26	175	1.18	PUT	0	20	60.24	FALSE	0	0
2025-09-26	180	1.32	PUT	20	64	58.77	FALSE	1.32	0
2025-09-26	185	1.67	PUT	10	42	57.22	FALSE	0	0
2025-09-26	190	2.1	PUT	23	38	55.68	FALSE	-0.21	-0.09
2025-09-26	195	2.68	PUT	6	45	54.51	FALSE	-0.42	-0.14
2025-09-26	200	3.5	PUT	18	922	53.98	FALSE	0.19	0.06
2025-09-26	205	4.37	PUT	50	90	52.8	FALSE	0.07	0.02
2025-09-26	210	5.62	PUT	36	84	52.56	FALSE	0.25	0.05
2025-09-26	215	6.85	PUT	3	55	51.29	FALSE	0.12	0.02
2025-09-26	220	8.62	PUT	12	130	51.28	FALSE	0.47	0.06
2025-09-26	225	10.39	PUT	16	103	51.15	FALSE	-0.06	-0.01
2025-09-26	230	12.9	PUT	13	93	51.03	FALSE	0.36	0.03
2025-09-26	235	15.4	PUT	32	72	50.75	TRUE	1.1	0.08
2025-09-26	240	16.9	PUT	2	95	49.21	TRUE	-0.6	-0.03
2025-09-26	245	20.2	PUT	0	58	48.74	TRUE	0	0
2025-09-26	250	25	PUT	0	56	48.52	TRUE	0	0
2025-09-26	255	19.4	PUT	0	5	48.15	TRUE	0	0
2025-09-26	260	28.78	PUT	0	1	48.92	TRUE	0	0
2025-09-26	265	0	PUT	0	0	47.59	TRUE	0	0
2025-09-26	270	38.4	PUT	0	1	47.26	TRUE	0	0
2025-09-26	275	0	PUT	0	0	49.61	TRUE	0	0
2025-09-26	280	0	PUT	0	0	50.28	TRUE	0	0
2025-09-26	285	0	PUT	0	0	48.03	TRUE	0	0
2025-09-26	290	0	PUT	0	0	50.43	TRUE	0	0
2025-09-26	295	0	PUT	0	0	51.49	TRUE	0	0
2025-09-26	300	0	PUT	0	0	52.42	TRUE	0	0
2025-09-26	305	0	PUT	0	0	58.7	TRUE	0	0
2025-09-26	310	0	PUT	0	0	60.38	TRUE	0	0
2025-09-26	315	0	PUT	0	0	61.34	TRUE	0	0
2025-09-26	320	0	PUT	0	0	66.02	TRUE	0	0
2025-09-26	325	0	PUT	0	0	64.4	TRUE	0	0
2025-09-26	330	0	PUT	0	0	65.33	TRUE	0	0
2025-09-26	335	0	PUT	0	0	74.37	TRUE	0	0
2025-09-26	340	0	PUT	0	0	73.85	TRUE	0	0
2025-09-26	345	0	PUT	0	0	72.73	TRUE	0	0
2025-09-26	350	0	PUT	0	0	66.02	TRUE	0	0
2025-10-03	165	0	CALL	0	0	56.01	TRUE	0	0
2025-10-03	170	0	CALL	0	0	61.26	TRUE	0	0
2025-10-03	175	0	CALL	0	0	59.86	TRUE	0	0
2025-10-03	180	0	CALL	0	0	56.6	TRUE	0	0
2025-10-03	185	0	CALL	0	0	56.32	TRUE	0	0
2025-10-03	190	0	CALL	0	0	56.61	TRUE	0	0
2025-10-03	195	0	CALL	0	0	57.53	TRUE	0	0
2025-10-03	200	0	CALL	0	0	54.38	TRUE	0	0
2025-10-03	205	0	CALL	0	0	52.94	TRUE	0	0
2025-10-03	210	0	CALL	0	0	52.71	TRUE	0	0
2025-10-03	215	0	CALL	0	0	51.95	TRUE	0	0
2025-10-03	220	24.93	CALL	1	0	51.59	TRUE	24.93	0
2025-10-03	225	0	CALL	0	0	49.38	TRUE	0	0
2025-10-03	230	0	CALL	0	0	48.44	TRUE	0	0
2025-10-03	235	15.79	CALL	9	0	50.79	FALSE	15.79	0
2025-10-03	240	14.33	CALL	1	0	48.48	FALSE	14.33	0
2025-10-03	245	12.25	CALL	5	0	47.8	FALSE	12.25	0
2025-10-03	250	9.82	CALL	6	0	50.18	FALSE	9.82	0
2025-10-03	255	0	CALL	0	0	48.37	FALSE	0	0
2025-10-03	260	0	CALL	0	0	48.19	FALSE	0	0
2025-10-03	265	0	CALL	0	0	47.57	FALSE	0	0
2025-10-03	270	4.63	CALL	1	0	48.95	FALSE	4.63	0
2025-10-03	275	3.84	CALL	5	0	49.02	FALSE	3.84	0
2025-10-03	280	3.37	CALL	2	0	50.09	FALSE	3.37	0
2025-10-03	285	2.66	CALL	2	0	49.45	FALSE	2.66	0
2025-10-03	290	0	CALL	0	0	47.95	FALSE	0	0
2025-10-03	295	0	CALL	0	0	48.12	FALSE	0	0
2025-10-03	300	0	CALL	0	0	45.3	FALSE	0	0
2025-10-03	305	0	CALL	0	0	46.32	FALSE	0	0
2025-10-03	165	0	PUT	0	0	60.13	FALSE	0	0
2025-10-03	170	0	PUT	0	0	59.42	FALSE	0	0
2025-10-03	175	0	PUT	0	0	52.59	FALSE	0	0
2025-10-03	180	0	PUT	0	0	50.74	FALSE	0	0
2025-10-03	185	0	PUT	0	0	53.05	FALSE	0	0
2025-10-03	190	2.62	PUT	3	0	54.59	FALSE	2.62	0
2025-10-03	195	3.29	PUT	2	0	53.57	FALSE	3.29	0
2025-10-03	200	4	PUT	7	0	52.08	FALSE	4	0
2025-10-03	205	5.17	PUT	10	0	52.06	FALSE	5.17	0
2025-10-03	210	6.39	PUT	8	0	51.37	FALSE	6.39	0
2025-10-03	215	7.91	PUT	2	0	51.05	FALSE	7.91	0
2025-10-03	220	9.44	PUT	1	0	49.95	FALSE	9.44	0
2025-10-03	225	11.36	PUT	3	0	49.43	FALSE	11.36	0
2025-10-03	230	13.07	PUT	3	0	49.38	FALSE	13.07	0
2025-10-03	235	15.52	PUT	4	0	48.95	TRUE	15.52	0
2025-10-03	240	0	PUT	0	0	49.15	TRUE	0	0
2025-10-03	245	0	PUT	0	0	49.86	TRUE	0	0
2025-10-03	250	23.77	PUT	8	0	43.69	TRUE	23.77	0
2025-10-03	255	0	PUT	0	0	47.58	TRUE	0	0
2025-10-03	260	0	PUT	0	0	47.7	TRUE	0	0
2025-10-03	265	0	PUT	0	0	47.4	TRUE	0	0
2025-10-03	270	0	PUT	0	0	48.73	TRUE	0	0
2025-10-03	275	0	PUT	0	0	47.68	TRUE	0	0
2025-10-03	280	0	PUT	0	0	48	TRUE	0	0
2025-10-03	285	0	PUT	0	0	47.85	TRUE	0	0
2025-10-03	290	0	PUT	0	0	48	TRUE	0	0
2025-10-03	295	0	PUT	0	0	39.28	TRUE	0	0
2025-10-03	300	0	PUT	0	0	42.1	TRUE	0	0
2025-10-03	305	0	PUT	0	0	54.54	TRUE	0	0
2025-10-17	65	0	CALL	0	0	129.19	TRUE	0	0
2025-10-17	70	0	CALL	0	0	143.15	TRUE	0	0
2025-10-17	75	157	CALL	0	10	118.85	TRUE	0	0
2025-10-17	80	147.1	CALL	0	0	117.61	TRUE	0	0
2025-10-17	85	0	CALL	0	0	127.28	TRUE	0	0
2025-10-17	90	122.77	CALL	0	1	107.33	TRUE	0	0
2025-10-17	95	158.5	CALL	0	1	116.85	TRUE	0	0
2025-10-17	100	134.6	CALL	23	13	120.83	TRUE	3.95	0.03
2025-10-17	105	145.15	CALL	0	8	90.99	TRUE	0	0
2025-10-17	110	105.35	CALL	0	1	87.95	TRUE	0	0
2025-10-17	115	131.68	CALL	0	91	82.81	TRUE	0	0
2025-10-17	120	128.23	CALL	0	48	80.73	TRUE	0	0
2025-10-17	125	125.73	CALL	0	50	75.08	TRUE	0	0
2025-10-17	130	104.73	CALL	0	33	81.83	TRUE	0	0
2025-10-17	135	108.92	CALL	0	138	76.57	TRUE	0	0
2025-10-17	140	114.1	CALL	0	170	55.67	TRUE	0	0
2025-10-17	145	69.72	CALL	0	262	68.83	TRUE	0	0
2025-10-17	150	98.05	CALL	0	292	70.12	TRUE	0	0
2025-10-17	155	81.8	CALL	0	243	62.44	TRUE	0	0
2025-10-17	160	83.05	CALL	0	577	63.8	TRUE	0	0
2025-10-17	165	84.9	CALL	0	338	62.77	TRUE	0	0
2025-10-17	170	66.1	CALL	1	352	61.43	TRUE	-2.25	-0.03
2025-10-17	175	58	CALL	0	440	58.79	TRUE	0	0
2025-10-17	180	56.7	CALL	1	15132	56.31	TRUE	1.55	0.03
2025-10-17	185	51.85	CALL	6	792	55.74	TRUE	-0.7	-0.01
2025-10-17	190	48.45	CALL	6	767	53.07	TRUE	48.45	0
2025-10-17	195	44.05	CALL	1	729	54.01	TRUE	-0.96	-0.02
2025-10-17	200	39.75	CALL	52	10800	51.87	TRUE	-0.2	-0.01
2025-10-17	210	32.5	CALL	28	794	51.19	TRUE	0.03	0
2025-10-17	220	26.34	CALL	27	2447	49.82	TRUE	-0.66	-0.02
2025-10-17	230	19.74	CALL	74	52596	48	TRUE	-1.41	-0.07
2025-10-17	240	15.01	CALL	82	2023	47.5	FALSE	-1.12	-0.07
2025-10-17	250	11.14	CALL	152	4120	47.01	FALSE	-1.01	-0.08
2025-10-17	260	8.18	CALL	97	3599	46.87	FALSE	-0.77	-0.09
2025-10-17	270	5.9	CALL	46	2043	46.75	FALSE	-0.65	-0.1
2025-10-17	280	4.29	CALL	61	3946	47.07	FALSE	-0.45	-0.09
2025-10-17	290	3.23	CALL	86	967	47.29	FALSE	-0.04	-0.01
2025-10-17	300	2.39	CALL	39	6372	47.76	FALSE	-0.07	-0.03
2025-10-17	310	1.78	CALL	97	286	48.41	FALSE	-0.05	-0.03
2025-10-17	320	1.28	CALL	39	178	49.64	FALSE	-0.12	-0.09
2025-10-17	330	1.01	CALL	12	2059	50.35	FALSE	-0.07	-0.06
2025-10-17	340	0.83	CALL	10	255	52.31	FALSE	0.1	0.14
2025-10-17	350	0.6	CALL	5	3888	52.5	FALSE	0.06	0.11
2025-10-17	360	0.5	CALL	2	145	53.86	FALSE	-0.05	-0.09
2025-10-17	370	0.28	CALL	0	5	59.4	FALSE	0	0
2025-10-17	380	0.48	CALL	0	4	62.16	FALSE	0	0
2025-10-17	65	0.07	PUT	0	3	138.9	FALSE	0	0
2025-10-17	70	0	PUT	0	27	147.28	FALSE	0	0
2025-10-17	75	0	PUT	0	0	124.77	FALSE	0	0
2025-10-17	80	0.08	PUT	0	12	118.4	FALSE	0	0
2025-10-17	85	0.2	PUT	0	5	112.41	FALSE	0	0
2025-10-17	90	0.05	PUT	0	128	89.06	FALSE	0	0
2025-10-17	95	0.16	PUT	0	67	110.35	FALSE	0	0
2025-10-17	100	0.16	PUT	0	44	96.55	FALSE	0	0
2025-10-17	105	0.19	PUT	0	647	91.91	FALSE	0	0
2025-10-17	110	0.21	PUT	0	2578	87	FALSE	0	0
2025-10-17	115	0.1	PUT	5	352	72.72	FALSE	-0.04	-0.29
2025-10-17	120	0.2	PUT	0	554	80.83	FALSE	0	0
2025-10-17	125	0.44	PUT	0	287	79.41	FALSE	0	0
2025-10-17	130	0.24	PUT	4	1151	68.38	FALSE	-0.08	-0.25
2025-10-17	135	0.29	PUT	0	1230	72.85	FALSE	0	0
2025-10-17	140	0.32	PUT	0	422	63.65	FALSE	0	0
2025-10-17	145	0.52	PUT	0	1019	66.55	FALSE	0	0
2025-10-17	150	0.61	PUT	0	575	57.65	FALSE	0	0
2025-10-17	155	0.78	PUT	0	576	61.3	FALSE	0	0
2025-10-17	160	1.03	PUT	1	293	60	FALSE	-0.06	-0.06
2025-10-17	165	1.31	PUT	1	395	58.98	FALSE	-0.27	-0.17
2025-10-17	170	1.59	PUT	2	461	57.43	FALSE	-0.04	-0.02
2025-10-17	175	2.03	PUT	14	990	55.59	FALSE	0.04	0.02
2025-10-17	180	2.37	PUT	39	3167	54.76	FALSE	0.03	0.01
2025-10-17	185	2.91	PUT	13	1151	53.67	FALSE	-0.06	-0.02
2025-10-17	190	3.61	PUT	57	1266	52.89	FALSE	0.21	0.06
2025-10-17	195	4.41	PUT	35	2213	51.99	FALSE	0.24	0.06
2025-10-17	200	5.35	PUT	94	2503	51.12	FALSE	0.3	0.06
2025-10-17	210	7.9	PUT	51	2882	50.07	FALSE	0.55	0.07
2025-10-17	220	11.05	PUT	239	2252	49.13	FALSE	0.55	0.05
2025-10-17	230	15.5	PUT	91	2148	48.33	FALSE	0.9	0.06
2025-10-17	240	21.03	PUT	15	3048	47.65	TRUE	1.61	0.08
2025-10-17	250	26.9	PUT	8	1231	47.47	TRUE	0.19	0.01
2025-10-17	260	34.42	PUT	0	454	47.1	TRUE	0	0
2025-10-17	270	41.95	PUT	0	86	46.19	TRUE	0	0
2025-10-17	280	48.3	PUT	0	68	46.41	TRUE	0	0
2025-10-17	290	57.27	PUT	0	62	46.92	TRUE	0	0
2025-10-17	300	67.75	PUT	5	42	46.1	TRUE	67.75	0
2025-10-17	310	63.35	PUT	0	18	48.97	TRUE	0	0
2025-10-17	320	66.4	PUT	0	1	54.39	TRUE	0	0
2025-10-17	330	95.86	PUT	0	5	56.63	TRUE	0	0
2025-10-17	340	85.6	PUT	0	2	67.56	TRUE	0	0
2025-10-17	350	0	PUT	0	0	57.03	TRUE	0	0
2025-10-17	360	115.95	PUT	0	0	60.79	TRUE	0	0
2025-10-17	370	0	PUT	0	0	69.81	TRUE	0	0
2025-10-17	380	0	PUT	0	0	71.83	TRUE	0	0
2025-11-21	120	0	CALL	0	0	68.51	TRUE	0	0
2025-11-21	125	110.13	CALL	0	1	66.57	TRUE	0	0
2025-11-21	130	0	CALL	0	0	64.07	TRUE	0	0
2025-11-21	135	100.87	CALL	2	2	62.24	TRUE	100.87	0
2025-11-21	140	105.84	CALL	0	4	59.91	TRUE	0	0
2025-11-21	145	105.65	CALL	0	1	58.35	TRUE	0	0
2025-11-21	150	102.85	CALL	0	4	57.49	TRUE	0	0
2025-11-21	155	82.33	CALL	0	2	56.03	TRUE	0	0
2025-11-21	160	87.75	CALL	0	2	54.33	TRUE	0	0
2025-11-21	165	86.37	CALL	0	1	53.38	TRUE	0	0
2025-11-21	170	67.73	CALL	20	25	52.49	TRUE	67.73	0
2025-11-21	175	64.35	CALL	0	4	51.36	TRUE	0	0
2025-11-21	180	73.17	CALL	0	6	50.89	TRUE	0	0
2025-11-21	185	54.4	CALL	0	5	50.47	TRUE	0	0
2025-11-21	190	46.79	CALL	0	11	49.17	TRUE	0	0
2025-11-21	195	42.77	CALL	0	22	47.35	TRUE	0	0
2025-11-21	200	43.8	CALL	0	127	47.47	TRUE	0	0
2025-11-21	210	34.6	CALL	0	90	47.25	TRUE	0	0
2025-11-21	220	30.37	CALL	0	389	46.23	TRUE	0	0
2025-11-21	230	23.55	CALL	5	233	44.9	TRUE	-0.93	-0.04
2025-11-21	240	18.9	CALL	59	588	44.24	FALSE	-0.67	-0.03
2025-11-21	250	14.8	CALL	15	714	43.76	FALSE	-0.35	-0.02
2025-11-21	260	11.45	CALL	59	960	43.44	FALSE	-0.35	-0.03
2025-11-21	270	8.85	CALL	13	779	43.21	FALSE	-0.35	-0.04
2025-11-21	280	6.75	CALL	3	483	43.12	FALSE	-0.2	-0.03
2025-11-21	290	5	CALL	3	197	43.31	FALSE	0.03	0.01
2025-11-21	300	3.78	CALL	25	332	43.38	FALSE	-0.12	-0.03
2025-11-21	310	2.96	CALL	6	539	43.51	FALSE	-0.14	-0.05
2025-11-21	320	2.32	CALL	2	316	43.9	FALSE	0.35	0.18
2025-11-21	330	1.79	CALL	1	85	44.42	FALSE	-0.06	-0.03
2025-11-21	340	1.31	CALL	0	509	45.07	FALSE	0	0
2025-11-21	350	0.8	CALL	0	85	45.81	FALSE	0	0
2025-11-21	360	1.22	CALL	0	42	43.09	FALSE	0	0
2025-11-21	370	0.74	CALL	0	50	50.7	FALSE	0	0
2025-11-21	380	0.87	CALL	0	6	48.09	FALSE	0	0
2025-11-21	120	0.3	PUT	7	4	62.59	FALSE	0.3	0
2025-11-21	125	0	PUT	0	0	70.03	FALSE	0	0
2025-11-21	130	0.56	PUT	0	14	66.9	FALSE	0	0
2025-11-21	135	0.58	PUT	0	2	60.94	FALSE	0	0
2025-11-21	140	1.18	PUT	0	20	56.88	FALSE	0	0
2025-11-21	145	0.67	PUT	0	1	54.98	FALSE	0	0
2025-11-21	150	1.35	PUT	0	47	53.28	FALSE	0	0
2025-11-21	155	1.72	PUT	0	11	56.36	FALSE	0	0
2025-11-21	160	1.74	PUT	1	68	53.42	FALSE	-0.35	-0.17
2025-11-21	165	2.11	PUT	4	59	52.42	FALSE	-0.07	-0.03
2025-11-21	170	2.58	PUT	1	67	51.62	FALSE	0.04	0.02
2025-11-21	175	3.15	PUT	1	74	50.45	FALSE	0.1	0.03
2025-11-21	180	3.5	PUT	1	125	49.54	FALSE	-0.25	-0.07
2025-11-21	185	4.5	PUT	2	72	48.77	FALSE	4.5	0
2025-11-21	190	5.29	PUT	4	64	48.3	FALSE	-0.06	-0.01
2025-11-21	195	6.35	PUT	0	401	47.46	FALSE	0	0
2025-11-21	200	7.3	PUT	298	720	46.66	FALSE	0.25	0.04
2025-11-21	210	10.05	PUT	79	818	45.93	FALSE	0.3	0.03
2025-11-21	220	13.85	PUT	19	785	45.33	FALSE	0.55	0.04
2025-11-21	230	18.04	PUT	109	744	44.28	FALSE	0.84	0.05
2025-11-21	240	23	PUT	15	878	43.87	TRUE	0.65	0.03
2025-11-21	250	29.07	PUT	2	603	44.5	TRUE	1.32	0.05
2025-11-21	260	32.74	PUT	0	168	43.5	TRUE	0	0
2025-11-21	270	34.85	PUT	0	34	43.01	TRUE	0	0
2025-11-21	280	53	PUT	0	8	42.3	TRUE	0	0
2025-11-21	290	53.7	PUT	0	0	41.71	TRUE	0	0
2025-11-21	300	56.25	PUT	0	17	41.91	TRUE	0	0
2025-11-21	310	58.85	PUT	0	26	44.45	TRUE	0	0
2025-11-21	320	0	PUT	0	0	45.58	TRUE	0	0
2025-11-21	330	0	PUT	0	0	44.95	TRUE	0	0
2025-11-21	340	106	PUT	0	1	49.87	TRUE	0	0
2025-11-21	350	0	PUT	0	0	48.44	TRUE	0	0
2025-11-21	360	120.1	PUT	0	0	62.09	TRUE	0	0
2025-11-21	370	0	PUT	0	0	53.37	TRUE	0	0
2025-11-21	380	0	PUT	0	0	53.21	TRUE	0	0
2025-12-19	42.5	195.71	CALL	0	19	115.26	TRUE	0	0
2025-12-19	45	0	CALL	0	1	126.28	TRUE	0	0
2025-12-19	47.5	0	CALL	0	1	144.85	TRUE	0	0
2025-12-19	50	188.19	CALL	0	21	134.24	TRUE	0	0
2025-12-19	55	180.9	CALL	0	16	125.35	TRUE	0	0
2025-12-19	60	170.8	CALL	0	13	117.19	TRUE	0	0
2025-12-19	65	196	CALL	0	7	114.46	TRUE	0	0
2025-12-19	70	142.75	CALL	0	51	106.03	TRUE	0	0
2025-12-19	75	151.45	CALL	0	73	104.08	TRUE	0	0
2025-12-19	77.5	0	CALL	0	9	100.03	TRUE	0	0
2025-12-19	80	154.08	CALL	0	70	98.78	TRUE	0	0
2025-12-19	82.5	0	CALL	0	3	96.98	TRUE	0	0
2025-12-19	85	147.79	CALL	0	27	84.31	TRUE	0	0
2025-12-19	87.5	0	CALL	0	8	81.79	TRUE	0	0
2025-12-19	90	123	CALL	0	44	80.06	TRUE	0	0
2025-12-19	92.5	0	CALL	0	35	76.96	TRUE	0	0
2025-12-19	95	0	CALL	0	68	78.52	TRUE	0	0
2025-12-19	97.5	141.51	CALL	0	33	77.34	TRUE	0	0
2025-12-19	100	154	CALL	0	126	65.1	TRUE	0	0
2025-12-19	105	149.09	CALL	0	237	74.12	TRUE	0	0
2025-12-19	110	151.2	CALL	0	263	75.53	TRUE	0	0
2025-12-19	115	142.97	CALL	0	182	72.59	TRUE	0	0
2025-12-19	120	121.37	CALL	0	716	71.85	TRUE	0	0
2025-12-19	125	121.1	CALL	0	1811	59.54	TRUE	0	0
2025-12-19	130	101.7	CALL	0	472	65.89	TRUE	0	0
2025-12-19	135	112	CALL	0	803	58.42	TRUE	0	0
2025-12-19	140	92.55	CALL	0	497	58.1	TRUE	0	0
2025-12-19	145	97.5	CALL	0	633	59.24	TRUE	0	0
2025-12-19	150	84.9	CALL	0	1077	56.34	TRUE	0	0
2025-12-19	155	83.09	CALL	1	941	59.68	TRUE	83.09	0
2025-12-19	160	84	CALL	0	685	54.88	TRUE	0	0
2025-12-19	165	70.1	CALL	0	502	52.67	TRUE	0	0
2025-12-19	170	69.5	CALL	4	853	54.25	TRUE	-1.5	-0.02
2025-12-19	175	64.75	CALL	6	735	51.4	TRUE	64.75	0
2025-12-19	180	57.7	CALL	0	863	51.1	TRUE	0	0
2025-12-19	185	56.9	CALL	0	982	50.58	TRUE	0	0
2025-12-19	190	54.25	CALL	0	1032	49.18	TRUE	0	0
2025-12-19	195	49.3	CALL	0	685	50.59	TRUE	0	0
2025-12-19	200	47.67	CALL	0	1198	49.32	TRUE	0	0
2025-12-19	210	40.35	CALL	0	815	48.92	TRUE	0	0
2025-12-19	220	33.86	CALL	15	1326	47.85	TRUE	1.36	0.04
2025-12-19	230	27.9	CALL	23	1471	46.86	TRUE	-0.35	-0.01
2025-12-19	240	23	CALL	42	3188	46.36	FALSE	-0.7	-0.03
2025-12-19	250	18.89	CALL	8	2899	45.81	FALSE	-0.56	-0.03
2025-12-19	260	15.4	CALL	22	1823	45.41	FALSE	-0.37	-0.02
2025-12-19	270	12.15	CALL	12	3291	44.96	FALSE	-0.72	-0.06
2025-12-19	280	9.95	CALL	19	2013	45.2	FALSE	-0.42	-0.04
2025-12-19	290	8.18	CALL	1	2369	44.9	FALSE	0.01	0
2025-12-19	300	6.6	CALL	2	3399	44.89	FALSE	0.1	0.02
2025-12-19	310	5.2	CALL	1	694	44.91	FALSE	0.18	0.04
2025-12-19	320	4.2	CALL	1	571	45.12	FALSE	0.05	0.01
2025-12-19	330	3.4	CALL	6	8196	45.74	FALSE	0.23	0.07
2025-12-19	340	2.57	CALL	0	73	45.93	FALSE	0	0
2025-12-19	350	2.14	CALL	0	226	46.34	FALSE	0	0
2025-12-19	360	1.93	CALL	0	119	46.92	FALSE	0	0
2025-12-19	370	1.64	CALL	1	402	47.66	FALSE	0.12	0.08
2025-12-19	380	1.35	CALL	0	37	48.3	FALSE	0	0
2025-12-19	42.5	0	PUT	0	230	127.43	FALSE	0	0
2025-12-19	45	0	PUT	0	282	123.56	FALSE	0	0
2025-12-19	47.5	0	PUT	0	10	119.91	FALSE	0	0
2025-12-19	50	0	PUT	0	36	116.12	FALSE	0	0
2025-12-19	55	0	PUT	0	34	109.73	FALSE	0	0
2025-12-19	60	0.1	PUT	0	56	103.63	FALSE	0	0
2025-12-19	65	0.37	PUT	0	121	98.29	FALSE	0	0
2025-12-19	70	0.11	PUT	0	92	93.33	FALSE	0	0
2025-12-19	75	0.56	PUT	0	436	88.93	FALSE	0	0
2025-12-19	77.5	0.37	PUT	0	17	86.92	FALSE	0	0
2025-12-19	80	0.38	PUT	0	79	85.35	FALSE	0	0
2025-12-19	82.5	0	PUT	0	84	87.48	FALSE	0	0
2025-12-19	85	0.1	PUT	0	747	81.2	FALSE	0	0
2025-12-19	87.5	0.34	PUT	0	43	79.37	FALSE	0	0
2025-12-19	90	0.44	PUT	0	459	66.47	FALSE	0	0
2025-12-19	92.5	0.25	PUT	0	266	76.31	FALSE	0	0
2025-12-19	95	0.27	PUT	9	345	71.21	FALSE	0.27	0
2025-12-19	97.5	0.28	PUT	0	387	75.93	FALSE	0	0
2025-12-19	100	0.49	PUT	0	1031	69.98	FALSE	0	0
2025-12-19	105	0.41	PUT	0	534	75.92	FALSE	0	0
2025-12-19	110	0.46	PUT	0	1501	63.81	FALSE	0	0
2025-12-19	115	0.48	PUT	3	1072	62.38	FALSE	0.48	0
2025-12-19	120	0.78	PUT	3	798	64.03	FALSE	0.78	0
2025-12-19	125	0.78	PUT	0	1610	58.3	FALSE	0	0
2025-12-19	130	0.85	PUT	47	1507	58.18	FALSE	-0.1	-0.11
2025-12-19	135	1.05	PUT	0	3514	56.72	FALSE	0	0
2025-12-19	140	1.5	PUT	1	1359	58.11	FALSE	1.5	0
2025-12-19	145	1.9	PUT	0	734	54.96	FALSE	0	0
2025-12-19	150	1.93	PUT	11	1084	54.66	FALSE	-0.07	-0.04
2025-12-19	155	2.31	PUT	3	948	53.73	FALSE	-0.11	-0.05
2025-12-19	160	2.85	PUT	0	2256	52.89	FALSE	0	0
2025-12-19	165	3.02	PUT	0	726	52.04	FALSE	0	0
2025-12-19	170	4	PUT	0	1094	51.36	FALSE	0	0
2025-12-19	175	4.53	PUT	23	1465	50.73	FALSE	-0.05	-0.01
2025-12-19	180	5.4	PUT	1	1117	49.95	FALSE	0.28	0.05
2025-12-19	185	6.22	PUT	0	1419	49.5	FALSE	0	0
2025-12-19	190	7.37	PUT	35	771	48.76	FALSE	-0.28	-0.04
2025-12-19	195	8.8	PUT	301	584	48.55	FALSE	0.6	0.07
2025-12-19	200	9.68	PUT	41	1792	48.15	FALSE	0.19	0.02
2025-12-19	210	13.02	PUT	11	1408	47.29	FALSE	-0.14	-0.01
2025-12-19	220	17.05	PUT	9	1039	46.64	FALSE	0.54	0.03
2025-12-19	230	21.28	PUT	137	1236	45.98	FALSE	0.86	0.04
2025-12-19	240	26.45	PUT	36	437	45.44	TRUE	-0.65	-0.02
2025-12-19	250	32	PUT	3	324	43.95	TRUE	-2.9	-0.08
2025-12-19	260	39.58	PUT	0	180	44.7	TRUE	0	0
2025-12-19	270	40.8	PUT	0	20	44.4	TRUE	0	0
2025-12-19	280	56.49	PUT	0	28	44.31	TRUE	0	0
2025-12-19	290	65.05	PUT	0	10	44.03	TRUE	0	0
2025-12-19	300	58.8	PUT	0	8	43.57	TRUE	0	0
2025-12-19	310	57.75	PUT	0	10	43.43	TRUE	0	0
2025-12-19	320	78.33	PUT	0	9	43.95	TRUE	0	0
2025-12-19	330	0	PUT	0	0	46.25	TRUE	0	0
2025-12-19	340	0	PUT	0	0	42.8	TRUE	0	0
2025-12-19	350	0	PUT	0	0	48.09	TRUE	0	0
2025-12-19	360	0	PUT	0	0	50.69	TRUE	0	0
2025-12-19	370	0	PUT	0	0	52.07	TRUE	0	0
2025-12-19	380	140.1	PUT	0	0	50.78	TRUE	0	0
2026-01-16	55	173.7	CALL	0	20	114.69	TRUE	0	0
2026-01-16	60	139.6	CALL	0	17	97.51	TRUE	0	0
2026-01-16	65	177.02	CALL	0	76	89.13	TRUE	0	0
2026-01-16	70	178.07	CALL	0	76	89.47	TRUE	0	0
2026-01-16	75	0	CALL	0	46	85.95	TRUE	0	0
2026-01-16	80	175	CALL	0	63	83.72	TRUE	0	0
2026-01-16	85	0	CALL	0	83	80.25	TRUE	0	0
2026-01-16	90	145	CALL	0	158	76.4	TRUE	0	0
2026-01-16	92.5	161.8	CALL	0	23	75.5	TRUE	0	0
2026-01-16	95	144	CALL	0	90	72.72	TRUE	0	0
2026-01-16	97.5	0	CALL	0	47	72.29	TRUE	0	0
2026-01-16	100	135.15	CALL	1	429	75.68	TRUE	135.15	0
2026-01-16	105	129.85	CALL	0	113	68.97	TRUE	0	0
2026-01-16	110	130.45	CALL	0	341	64.18	TRUE	0	0
2026-01-16	115	135.4	CALL	0	225	68.93	TRUE	0	0
2026-01-16	120	116.2	CALL	0	1305	60.12	TRUE	0	0
2026-01-16	125	107.8	CALL	0	347	56.5	TRUE	0	0
2026-01-16	130	127.15	CALL	0	1407	59.58	TRUE	0	0
2026-01-16	135	106.75	CALL	0	590	57.95	TRUE	0	0
2026-01-16	140	94.1	CALL	0	983	56.85	TRUE	0	0
2026-01-16	145	92.1	CALL	0	580	56.93	TRUE	0	0
2026-01-16	150	87.14	CALL	0	2040	54.69	TRUE	0	0
2026-01-16	155	83.59	CALL	1	1310	54.67	TRUE	83.59	0
2026-01-16	160	85.86	CALL	0	2281	55.1	TRUE	0	0
2026-01-16	165	76.5	CALL	2	1927	50.73	TRUE	76.5	0
2026-01-16	170	68.85	CALL	0	1646	51.21	TRUE	0	0
2026-01-16	175	67	CALL	941	1960	50.45	TRUE	3.29	0.05
2026-01-16	180	62.78	CALL	7	4371	47.93	TRUE	1.68	0.03
2026-01-16	185	56	CALL	0	1022	47.91	TRUE	0	0
2026-01-16	190	51.78	CALL	0	2807	47.61	TRUE	0	0
2026-01-16	195	50.33	CALL	0	1819	47.94	TRUE	0	0
2026-01-16	200	47	CALL	947	6682	46.39	TRUE	2.4	0.05
2026-01-16	210	40.45	CALL	0	2754	47.19	TRUE	0	0
2026-01-16	220	35.2	CALL	2	2838	45.43	TRUE	-0.76	-0.02
2026-01-16	230	30.32	CALL	4	3024	45.2	TRUE	-0.08	-0
2026-01-16	240	24.96	CALL	12	1783	44.99	FALSE	-0.71	-0.03
2026-01-16	250	20.72	CALL	94	2327	44.38	FALSE	-0.85	-0.04
2026-01-16	260	16.89	CALL	103	1451	43.56	FALSE	-0.66	-0.04
2026-01-16	270	13.95	CALL	11	3883	43.43	FALSE	-0.41	-0.03
2026-01-16	280	11.3	CALL	8	3183	43	FALSE	-0.38	-0.03
2026-01-16	290	9.12	CALL	0	2787	43.12	FALSE	0	0
2026-01-16	300	7.66	CALL	3	2008	42.79	FALSE	-0.04	-0.01
2026-01-16	310	5.52	CALL	0	709	42.79	FALSE	0	0
2026-01-16	320	5.13	CALL	5	531	42.86	FALSE	5.13	0
2026-01-16	330	4.15	CALL	1	452	43.32	FALSE	0.05	0.01
2026-01-16	340	3.6	CALL	0	141	43.38	FALSE	0	0
2026-01-16	350	2.86	CALL	8	1163	43.89	FALSE	0.07	0.03
2026-01-16	360	2.46	CALL	2	1620	44.51	FALSE	0.08	0.03
2026-01-16	370	2.1	CALL	31	326	45	FALSE	0	0
2026-01-16	380	1.83	CALL	0	134	46.71	FALSE	0	0
2026-01-16	55	0.05	PUT	2	123	82.91	FALSE	0.05	0
2026-01-16	60	0.13	PUT	0	114	95.15	FALSE	0	0
2026-01-16	65	0.08	PUT	0	560	93.47	FALSE	0	0
2026-01-16	70	0.07	PUT	0	119	85.24	FALSE	0	0
2026-01-16	75	0.1	PUT	0	439	71.86	FALSE	0	0
2026-01-16	80	0.18	PUT	0	430	80.71	FALSE	0	0
2026-01-16	85	0.21	PUT	0	938	79.6	FALSE	0	0
2026-01-16	90	0.4	PUT	0	7540	73.33	FALSE	0	0
2026-01-16	92.5	0.26	PUT	0	427	71.86	FALSE	0	0
2026-01-16	95	0.35	PUT	0	1259	73.92	FALSE	0	0
2026-01-16	97.5	0.4	PUT	0	261	74.22	FALSE	0	0
2026-01-16	100	0.27	PUT	0	2483	64.07	FALSE	0	0
2026-01-16	105	0.48	PUT	0	1129	64.23	FALSE	0	0
2026-01-16	110	0.7	PUT	0	2666	62.71	FALSE	0	0
2026-01-16	115	0.69	PUT	0	733	59.2	FALSE	0	0
2026-01-16	120	1	PUT	0	3307	59.66	FALSE	0	0
2026-01-16	125	1.15	PUT	0	2990	58.72	FALSE	0	0
2026-01-16	130	1.34	PUT	0	3229	58.43	FALSE	0	0
2026-01-16	135	1.55	PUT	0	2690	56.21	FALSE	0	0
2026-01-16	140	1.81	PUT	0	5709	54.53	FALSE	0	0
2026-01-16	145	2.13	PUT	5	2317	53.71	FALSE	2.13	0
2026-01-16	150	2.85	PUT	0	3642	52.13	FALSE	0	0
2026-01-16	155	3.1	PUT	0	1426	51.48	FALSE	0	0
2026-01-16	160	3.44	PUT	0	2007	50.85	FALSE	0	0
2026-01-16	165	3.85	PUT	6	2535	50.12	FALSE	-0.48	-0.11
2026-01-16	170	4.8	PUT	8	2081	49.31	FALSE	0.15	0.03
2026-01-16	175	5.35	PUT	1	1796	48.33	FALSE	-0.35	-0.06
2026-01-16	180	6.3	PUT	11	1640	47.94	FALSE	0.25	0.04
2026-01-16	185	7.3	PUT	1	1020	47.39	FALSE	-0.3	-0.04
2026-01-16	190	8.55	PUT	55	1844	47.19	FALSE	0.2	0.02
2026-01-16	195	9.65	PUT	1	905	46.33	FALSE	0.17	0.02
2026-01-16	200	11.1	PUT	225	4665	46	FALSE	-0.05	-0
2026-01-16	210	16	PUT	0	3473	45.57	FALSE	0	0
2026-01-16	220	18.25	PUT	30	3415	44.61	FALSE	-0.32	-0.02
2026-01-16	230	22.9	PUT	5	1760	44.26	FALSE	-0.35	-0.02
2026-01-16	240	27.85	PUT	12	2776	44.63	TRUE	-0.46	-0.02
2026-01-16	250	33.45	PUT	8	1132	43.57	TRUE	-1.85	-0.05
2026-01-16	260	39.8	PUT	3	2392	43.18	TRUE	39.8	0
2026-01-16	270	37.85	PUT	0	78	42.6	TRUE	0	0
2026-01-16	280	54.5	PUT	0	1220	42.99	TRUE	0	0
2026-01-16	290	49.44	PUT	0	144	43.35	TRUE	0	0
2026-01-16	300	71.35	PUT	0	3	41.94	TRUE	0	0
2026-01-16	310	70.16	PUT	0	1	42.64	TRUE	0	0
2026-01-16	320	70.9	PUT	0	16	43.83	TRUE	0	0
2026-01-16	330	98.02	PUT	2	7	42.39	TRUE	-2.42	-0.02
2026-01-16	340	0	PUT	0	0	44	TRUE	0	0
2026-01-16	350	0	PUT	0	0	43.86	TRUE	0	0
2026-01-16	360	0	PUT	0	0	42.5	TRUE	0	0
2026-01-16	370	0	PUT	0	0	48.87	TRUE	0	0
2026-01-16	380	128.5	PUT	0	0	51.1	TRUE	0	0
2026-02-20	120	127.7	CALL	0	33	58.19	TRUE	0	0
2026-02-20	125	0	CALL	0	0	56.51	TRUE	0	0
2026-02-20	130	106.19	CALL	0	1	55.27	TRUE	0	0
2026-02-20	135	0	CALL	0	0	54.63	TRUE	0	0
2026-02-20	140	0	CALL	0	0	53.31	TRUE	0	0
2026-02-20	145	0	CALL	0	0	52.1	TRUE	0	0
2026-02-20	150	114.69	CALL	0	2	51.07	TRUE	0	0
2026-02-20	155	92.99	CALL	0	6	50.36	TRUE	0	0
2026-02-20	160	83.1	CALL	0	21	50.04	TRUE	0	0
2026-02-20	165	94.7	CALL	0	3	49.5	TRUE	0	0
2026-02-20	170	71.4	CALL	0	14	48.22	TRUE	0	0
2026-02-20	175	69.05	CALL	11	14	48.69	TRUE	69.05	0
2026-02-20	180	74.12	CALL	0	44	47.36	TRUE	0	0
2026-02-20	185	60.02	CALL	1	15	47.23	TRUE	60.02	0
2026-02-20	190	62	CALL	0	14	46.26	TRUE	0	0
2026-02-20	195	53	CALL	0	20	46.23	TRUE	0	0
2026-02-20	200	49.75	CALL	0	37	45.79	TRUE	0	0
2026-02-20	210	43.65	CALL	0	39	45.44	TRUE	0	0
2026-02-20	220	35.85	CALL	0	17	44.08	TRUE	0	0
2026-02-20	230	32.25	CALL	3	38	43.2	TRUE	0.5	0.02
2026-02-20	240	27.15	CALL	143	174	43.49	FALSE	-0.95	-0.03
2026-02-20	250	22.95	CALL	24	191	43.01	FALSE	0.43	0.02
2026-02-20	260	19.2	CALL	67	294	42.48	FALSE	1.15	0.06
2026-02-20	270	15.93	CALL	162	619	41.97	FALSE	-0.07	-0
2026-02-20	280	13.55	CALL	6	121	42.22	FALSE	1	0.08
2026-02-20	290	11.15	CALL	10	33	41.83	FALSE	1.11	0.11
2026-02-20	300	9.6	CALL	14	614	41.34	FALSE	0.2	0.02
2026-02-20	310	7.8	CALL	11	3667	41.15	FALSE	0.05	0.01
2026-02-20	320	6.43	CALL	0	3363	41.29	FALSE	0	0
2026-02-20	330	5.4	CALL	0	186	42.34	FALSE	0	0
2026-02-20	340	4.45	CALL	1	70	41.44	FALSE	4.45	0
2026-02-20	350	3.65	CALL	1	85	41.83	FALSE	0	0
2026-02-20	360	4.51	CALL	0	24	41.92	FALSE	0	0
2026-02-20	370	2.59	CALL	1	40	42.25	FALSE	-0.06	-0.02
2026-02-20	380	2.45	CALL	1	3047	42.93	FALSE	0.35	0.17
2026-02-20	120	1.1	PUT	0	14	50.89	FALSE	0	0
2026-02-20	125	1.29	PUT	0	2	53.55	FALSE	0	0
2026-02-20	130	1.6	PUT	0	13	52.38	FALSE	0	0
2026-02-20	135	0.73	PUT	0	5	52.04	FALSE	0	0
2026-02-20	140	2.04	PUT	28	14	50.82	FALSE	-0.29	-0.12
2026-02-20	145	2.38	PUT	3	7	49.81	FALSE	2.38	0
2026-02-20	150	3.15	PUT	0	24	49.09	FALSE	0	0
2026-02-20	155	2.84	PUT	0	15	50.09	FALSE	0	0
2026-02-20	160	4.04	PUT	54	18	48.23	FALSE	4.04	0
2026-02-20	165	4.75	PUT	47	26	47.73	FALSE	4.75	0
2026-02-20	170	4.1	PUT	0	353	47.01	FALSE	0	0
2026-02-20	175	7.05	PUT	0	28	46.49	FALSE	0	0
2026-02-20	180	7.25	PUT	18	170	45.8	FALSE	-0.75	-0.09
2026-02-20	185	8.15	PUT	1	28	45.53	FALSE	-1.1	-0.12
2026-02-20	190	9.9	PUT	141	839	45.28	FALSE	-0.6	-0.06
2026-02-20	195	11.01	PUT	0	344	44.82	FALSE	0	0
2026-02-20	200	12.7	PUT	38	385	44.77	FALSE	-0.15	-0.01
2026-02-20	210	15.93	PUT	51	531	43.77	FALSE	15.93	0
2026-02-20	220	19.9	PUT	3	410	43.17	FALSE	-0.29	-0.01
2026-02-20	230	24.3	PUT	16	750	42.76	FALSE	-0.75	-0.03
2026-02-20	240	29.45	PUT	12	367	41.89	TRUE	-0.5	-0.02
2026-02-20	250	35.6	PUT	6	193	42.09	TRUE	35.6	0
2026-02-20	260	44	PUT	0	118	42.19	TRUE	0	0
2026-02-20	270	49.05	PUT	0	42	41.94	TRUE	0	0
2026-02-20	280	55.5	PUT	0	10	40.51	TRUE	0	0
2026-02-20	290	45.8	PUT	0	4	40.97	TRUE	0	0
2026-02-20	300	71.1	PUT	0	6	40.14	TRUE	0	0
2026-02-20	310	67.8	PUT	0	1	41.73	TRUE	0	0
2026-02-20	320	76	PUT	0	3	41.45	TRUE	0	0
2026-02-20	330	82	PUT	0	10	40.84	TRUE	0	0
2026-02-20	340	0	PUT	0	0	39.69	TRUE	0	0
2026-02-20	350	0	PUT	0	0	41.76	TRUE	0	0
2026-02-20	360	0	PUT	0	0	38.9	TRUE	0	0
2026-02-20	370	0	PUT	0	0	46.25	TRUE	0	0
2026-02-20	380	127.9	PUT	0	10	47.24	TRUE	0	0
2026-03-20	60	192.91	CALL	0	2	94.18	TRUE	0	0
2026-03-20	65	0	CALL	0	0	81.97	TRUE	0	0
2026-03-20	70	131.5	CALL	0	3	79.65	TRUE	0	0
2026-03-20	75	162.52	CALL	0	16	83.36	TRUE	0	0
2026-03-20	80	149	CALL	0	27	73.82	TRUE	0	0
2026-03-20	85	131.05	CALL	0	6	72.42	TRUE	0	0
2026-03-20	90	149.91	CALL	0	53	70.15	TRUE	0	0
2026-03-20	95	145.14	CALL	0	7	66.7	TRUE	0	0
2026-03-20	100	147.54	CALL	0	200	65.54	TRUE	0	0
2026-03-20	105	111.04	CALL	0	65	63.71	TRUE	0	0
2026-03-20	110	127.9	CALL	0	28	61.81	TRUE	0	0
2026-03-20	115	119.06	CALL	0	104	60.24	TRUE	0	0
2026-03-20	120	118.55	CALL	0	89	58.58	TRUE	0	0
2026-03-20	125	120.55	CALL	0	161	57.59	TRUE	0	0
2026-03-20	130	109.48	CALL	0	310	56.55	TRUE	0	0
2026-03-20	135	107	CALL	0	390	55.22	TRUE	0	0
2026-03-20	140	102.99	CALL	0	289	54.1	TRUE	0	0
2026-03-20	145	94.75	CALL	0	349	54.48	TRUE	0	0
2026-03-20	150	90.4	CALL	15	651	53.76	TRUE	90.4	0
2026-03-20	155	88	CALL	0	155	51.41	TRUE	0	0
2026-03-20	160	95	CALL	0	9536	50.67	TRUE	0	0
2026-03-20	165	76.71	CALL	0	467	50.98	TRUE	0	0
2026-03-20	170	75	CALL	1	473	49.88	TRUE	75	0
2026-03-20	175	66.9	CALL	0	388	49.43	TRUE	0	0
2026-03-20	180	66.3	CALL	23	548	49.43	TRUE	-0.65	-0.01
2026-03-20	185	74.6	CALL	0	273	48.19	TRUE	0	0
2026-03-20	190	59.7	CALL	0	485	46.7	TRUE	0	0
2026-03-20	195	53.71	CALL	0	380	47.35	TRUE	0	0
2026-03-20	200	52.3	CALL	1	800	46.03	TRUE	-1.01	-0.02
2026-03-20	210	46.15	CALL	3	324	46.09	TRUE	46.15	0
2026-03-20	220	40.64	CALL	6	856	45.49	TRUE	-0.51	-0.01
2026-03-20	230	35.17	CALL	32	757	45.45	TRUE	-0.83	-0.02
2026-03-20	240	30.2	CALL	11	451	44.54	FALSE	-0.95	-0.03
2026-03-20	250	25.95	CALL	7	922	44.02	FALSE	0.3	0.01
2026-03-20	260	22.35	CALL	16	458	43.44	FALSE	-0.15	-0.01
2026-03-20	270	18.95	CALL	35	812	43.26	FALSE	-0.17	-0.01
2026-03-20	280	16.45	CALL	15	405	42.93	FALSE	0.54	0.03
2026-03-20	290	13.7	CALL	20	345	42.81	FALSE	0.15	0.01
2026-03-20	300	11.66	CALL	49	905	42.73	FALSE	-0.45	-0.04
2026-03-20	310	9.92	CALL	41	105	42.7	FALSE	-0.37	-0.04
2026-03-20	320	8.35	CALL	0	321	43	FALSE	0	0
2026-03-20	330	7.1	CALL	0	469	43.56	FALSE	0	0
2026-03-20	340	6.2	CALL	3	137	42.95	FALSE	6.2	0
2026-03-20	350	5.25	CALL	7	150	42.92	FALSE	5.25	0
2026-03-20	360	5.5	CALL	0	124	43.11	FALSE	0	0
2026-03-20	370	3.85	CALL	20	67	43.15	FALSE	3.85	0
2026-03-20	380	3.7	CALL	0	52	43.5	FALSE	0	0
2026-03-20	60	0.22	PUT	0	19	85.17	FALSE	0	0
2026-03-20	65	0	PUT	0	54	84.7	FALSE	0	0
2026-03-20	70	0	PUT	0	10	80.58	FALSE	0	0
2026-03-20	75	0.4	PUT	0	100	76.92	FALSE	0	0
2026-03-20	80	0.5	PUT	0	68	69.94	FALSE	0	0
2026-03-20	85	0.36	PUT	0	119	69.48	FALSE	0	0
2026-03-20	90	0.82	PUT	0	385	62.38	FALSE	0	0
2026-03-20	95	0.75	PUT	0	233	62.43	FALSE	0	0
2026-03-20	100	0.85	PUT	0	608	56.1	FALSE	0	0
2026-03-20	105	0.8	PUT	0	440	58.2	FALSE	0	0
2026-03-20	110	1.25	PUT	0	2386	57.55	FALSE	0	0
2026-03-20	115	1.45	PUT	0	617	54.49	FALSE	0	0
2026-03-20	120	1.3	PUT	0	2779	55.57	FALSE	0	0
2026-03-20	125	2.05	PUT	0	713	54.93	FALSE	0	0
2026-03-20	130	1.76	PUT	0	1457	53.4	FALSE	0	0
2026-03-20	135	2.56	PUT	0	1249	52.36	FALSE	0	0
2026-03-20	140	2.9	PUT	0	1415	51.47	FALSE	0	0
2026-03-20	145	3.53	PUT	0	283	50.51	FALSE	0	0
2026-03-20	150	3.85	PUT	3	1686	50.03	FALSE	0.1	0.03
2026-03-20	155	4.55	PUT	0	537	49.65	FALSE	0	0
2026-03-20	160	5.76	PUT	0	1310	49.02	FALSE	0	0
2026-03-20	165	5.95	PUT	0	333	48.39	FALSE	0	0
2026-03-20	170	6.91	PUT	3	1054	47.85	FALSE	6.91	0
2026-03-20	175	7.85	PUT	4	204	47.23	FALSE	7.85	0
2026-03-20	180	8.9	PUT	4	559	46.67	FALSE	-0.95	-0.1
2026-03-20	185	10.45	PUT	0	123	46.49	FALSE	0	0
2026-03-20	190	11.5	PUT	11	752	45.97	FALSE	11.5	0
2026-03-20	195	10.4	PUT	0	360	45.45	FALSE	0	0
2026-03-20	200	14.45	PUT	7	682	45.1	FALSE	0.4	0.03
2026-03-20	210	18.12	PUT	4	1177	44.66	FALSE	18.12	0
2026-03-20	220	22.2	PUT	3	493	44.06	FALSE	22.2	0
2026-03-20	230	26.5	PUT	1	906	43.05	FALSE	0.29	0.01
2026-03-20	240	31.7	PUT	0	701	43.35	TRUE	0	0
2026-03-20	250	37.77	PUT	0	199	42.93	TRUE	0	0
2026-03-20	260	43.42	PUT	0	256	42.54	TRUE	0	0
2026-03-20	270	44.55	PUT	0	189	42.29	TRUE	0	0
2026-03-20	280	45.55	PUT	0	213	42.15	TRUE	0	0
2026-03-20	290	57.35	PUT	0	52	42.36	TRUE	0	0
2026-03-20	300	56.45	PUT	0	10	41.9	TRUE	0	0
2026-03-20	310	62.75	PUT	0	11	41.6	TRUE	0	0
2026-03-20	320	70.4	PUT	0	9	41.35	TRUE	0	0
2026-03-20	330	78.3	PUT	0	3	41.94	TRUE	0	0
2026-03-20	340	0	PUT	0	0	41.54	TRUE	0	0
2026-03-20	350	106.6	PUT	0	1	41.27	TRUE	0	0
2026-03-20	360	124.95	PUT	0	28	40.94	TRUE	0	0
2026-03-20	370	0	PUT	0	0	42.01	TRUE	0	0
2026-03-20	380	0	PUT	0	0	46.15	TRUE	0	0
2026-05-15	120	128.55	CALL	0	2	53.52	TRUE	0	0
2026-05-15	125	124.8	CALL	0	3	52.5	TRUE	0	0
2026-05-15	130	110.85	CALL	0	3	51.91	TRUE	0	0
2026-05-15	135	102.25	CALL	0	4	51.11	TRUE	0	0
2026-05-15	140	0	CALL	0	0	50.23	TRUE	0	0
2026-05-15	145	113.3	CALL	0	1	49.46	TRUE	0	0
2026-05-15	150	0	CALL	0	0	48.84	TRUE	0	0
2026-05-15	155	87.75	CALL	0	25	48.46	TRUE	0	0
2026-05-15	160	84.4	CALL	0	41	47.68	TRUE	0	0
2026-05-15	165	80.6	CALL	0	15	47.12	TRUE	0	0
2026-05-15	170	75.75	CALL	7	24	47.82	TRUE	75.75	0
2026-05-15	175	72.1	CALL	9	0	47.53	TRUE	72.1	0
2026-05-15	180	68.4	CALL	12	15	45.86	TRUE	-0.55	-0.01
2026-05-15	185	79.36	CALL	0	1	45.38	TRUE	0	0
2026-05-15	190	72.8	CALL	0	13	44.44	TRUE	0	0
2026-05-15	195	60.35	CALL	0	30	45	TRUE	0	0
2026-05-15	200	63.25	CALL	0	11	44.33	TRUE	0	0
2026-05-15	210	65.45	CALL	0	91	43.82	TRUE	0	0
2026-05-15	220	42.93	CALL	0	132	43.18	TRUE	0	0
2026-05-15	230	37.95	CALL	50	81	43.43	TRUE	2.83	0.08
2026-05-15	240	33.07	CALL	3	81	42.68	FALSE	0.24	0.01
2026-05-15	250	28.9	CALL	6	23	42.32	FALSE	1.9	0.07
2026-05-15	260	25.18	CALL	5	266	42.02	FALSE	1.68	0.07
2026-05-15	270	22.08	CALL	2	77	42.02	FALSE	1.68	0.08
2026-05-15	280	18.8	CALL	14	48	41.33	FALSE	0.5	0.03
2026-05-15	290	16.2	CALL	19	77	41.08	FALSE	-0.53	-0.03
2026-05-15	300	13.25	CALL	0	73	41.19	FALSE	0	0
2026-05-15	310	12.55	CALL	1	28	40.83	FALSE	1	0.09
2026-05-15	320	10.65	CALL	4	224	41.18	FALSE	0.45	0.04
2026-05-15	330	8.92	CALL	0	294	41.01	FALSE	0	0
2026-05-15	340	10.1	CALL	0	33	40.62	FALSE	0	0
2026-05-15	350	10.8	CALL	0	37	40.63	FALSE	0	0
2026-05-15	360	9.5	CALL	0	29	41.08	FALSE	0	0
2026-05-15	370	8.9	CALL	0	13	41.88	FALSE	0	0
2026-05-15	380	4.6	CALL	1	4	41.53	FALSE	4.6	0
2026-05-15	120	1.87	PUT	36	10	51.78	FALSE	1.87	0
2026-05-15	125	0	PUT	0	0	51.06	FALSE	0	0
2026-05-15	130	2	PUT	0	3	50.58	FALSE	0	0
2026-05-15	135	2.95	PUT	0	23	49.49	FALSE	0	0
2026-05-15	140	3.55	PUT	0	18	48.76	FALSE	0	0
2026-05-15	145	2.82	PUT	0	3	48.53	FALSE	0	0
2026-05-15	150	5	PUT	0	2	48.03	FALSE	0	0
2026-05-15	155	4.3	PUT	0	3	47.06	FALSE	0	0
2026-05-15	160	6.9	PUT	0	77	45.97	FALSE	0	0
2026-05-15	165	6.6	PUT	0	223	47.58	FALSE	0	0
2026-05-15	170	7.04	PUT	0	102	45.42	FALSE	0	0
2026-05-15	175	8.3	PUT	0	56	45.71	FALSE	0	0
2026-05-15	180	9.8	PUT	0	65	45.55	FALSE	0	0
2026-05-15	185	11.8	PUT	1	62	44.68	FALSE	11.8	0
2026-05-15	190	11.36	PUT	0	121	44.39	FALSE	0	0
2026-05-15	195	15	PUT	0	30	44.24	FALSE	0	0
2026-05-15	200	15.9	PUT	0	366	43.48	FALSE	0	0
2026-05-15	210	21.38	PUT	0	47	43.24	FALSE	0	0
2026-05-15	220	25.72	PUT	0	32	42.92	FALSE	0	0
2026-05-15	230	28.5	PUT	3	188	41.55	FALSE	28.5	0
2026-05-15	240	29.6	PUT	0	2	41.21	TRUE	0	0
2026-05-15	250	41.62	PUT	0	25	40.88	TRUE	0	0
2026-05-15	260	37.7	PUT	0	162	40.78	TRUE	0	0
2026-05-15	270	48.35	PUT	0	5	40.31	TRUE	0	0
2026-05-15	280	49.65	PUT	0	8	40.42	TRUE	0	0
2026-05-15	290	63.7	PUT	0	12	40.49	TRUE	0	0
2026-05-15	300	63.7	PUT	0	3	40.5	TRUE	0	0
2026-05-15	310	70.75	PUT	0	3	39.86	TRUE	0	0
2026-05-15	320	78.55	PUT	0	3	40.55	TRUE	0	0
2026-05-15	330	0	PUT	0	0	39.89	TRUE	0	0
2026-05-15	340	0	PUT	0	0	41.64	TRUE	0	0
2026-05-15	350	0	PUT	0	0	40.27	TRUE	0	0
2026-05-15	360	0	PUT	0	0	41.91	TRUE	0	0
2026-05-15	370	0	PUT	0	0	40.4	TRUE	0	0
2026-05-15	380	0	PUT	0	0	39.88	TRUE	0	0
2026-06-18	60	0	CALL	0	11	72.07	TRUE	0	0
2026-06-18	65	0	CALL	0	0	67.89	TRUE	0	0
2026-06-18	70	172.64	CALL	0	23	67.56	TRUE	0	0
2026-06-18	75	0	CALL	0	0	66.92	TRUE	0	0
2026-06-18	80	155.41	CALL	0	13	65.54	TRUE	0	0
2026-06-18	85	132	CALL	0	6	62.12	TRUE	0	0
2026-06-18	90	0	CALL	0	20	60.15	TRUE	0	0
2026-06-18	95	0	CALL	0	5	58.6	TRUE	0	0
2026-06-18	100	136.69	CALL	1	150	59.85	TRUE	136.69	0
2026-06-18	105	108.62	CALL	0	35	56.68	TRUE	0	0
2026-06-18	110	120.65	CALL	0	15	55.75	TRUE	0	0
2026-06-18	115	134.76	CALL	0	26	54.79	TRUE	0	0
2026-06-18	120	129.85	CALL	0	18	52.71	TRUE	0	0
2026-06-18	125	115.09	CALL	0	553	53.31	TRUE	0	0
2026-06-18	130	118.1	CALL	0	194	51.83	TRUE	0	0
2026-06-18	135	119.65	CALL	0	258	49.77	TRUE	0	0
2026-06-18	140	95.75	CALL	0	276	51.18	TRUE	0	0
2026-06-18	145	108.15	CALL	0	184	49.82	TRUE	0	0
2026-06-18	150	98	CALL	0	271	50.34	TRUE	0	0
2026-06-18	155	94.95	CALL	0	308	49.62	TRUE	0	0
2026-06-18	160	96.18	CALL	0	386	48.93	TRUE	0	0
2026-06-18	165	81.25	CALL	2	11008	48.44	TRUE	0.65	0.01
2026-06-18	170	77.75	CALL	1	395	48.43	TRUE	77.75	0
2026-06-18	175	73.7	CALL	1	212	47.2	TRUE	-1.5	-0.02
2026-06-18	180	71	CALL	0	911	46.21	TRUE	0	0
2026-06-18	185	67.22	CALL	4	260	47.27	TRUE	0.87	0.01
2026-06-18	190	64.45	CALL	1	195	46.3	TRUE	64.45	0
2026-06-18	195	60.15	CALL	0	405	45.43	TRUE	0	0
2026-06-18	200	57.53	CALL	1	593	46.16	TRUE	0.99	0.02
2026-06-18	210	50.7	CALL	0	518	43.97	TRUE	0	0
2026-06-18	220	46	CALL	6	521	44.79	TRUE	0.4	0.01
2026-06-18	230	40.34	CALL	1	2886	43.52	TRUE	-1.11	-0.03
2026-06-18	240	36.74	CALL	2	692	44.32	FALSE	1.44	0.04
2026-06-18	250	31.6	CALL	4	1285	42.78	FALSE	-0.94	-0.03
2026-06-18	260	27.9	CALL	26	1331	42.53	FALSE	1	0.04
2026-06-18	270	24.55	CALL	1	405	42.28	FALSE	1.75	0.08
2026-06-18	280	21.5	CALL	2	535	41.99	FALSE	-0.35	-0.02
2026-06-18	290	18.95	CALL	1	135	41.93	FALSE	0.53	0.03
2026-06-18	300	16.62	CALL	44	2164	41.8	FALSE	-0.38	-0.02
2026-06-18	310	14.6	CALL	37	203	41.74	FALSE	-0.26	-0.02
2026-06-18	320	12.8	CALL	1	107	41.67	FALSE	12.8	0
2026-06-18	330	10.7	CALL	0	262	41.73	FALSE	0	0
2026-06-18	340	9.95	CALL	1	43	41.76	FALSE	0	0
2026-06-18	350	8.3	CALL	0	389	42.55	FALSE	0	0
2026-06-18	360	7.75	CALL	1	964	41.88	FALSE	7.75	0
2026-06-18	370	9.45	CALL	0	76	41.82	FALSE	0	0
2026-06-18	380	6	CALL	1	718	41.92	FALSE	0.24	0.04
2026-06-18	60	0.25	PUT	0	3	74.25	FALSE	0	0
2026-06-18	65	0	PUT	0	1	73.96	FALSE	0	0
2026-06-18	70	0.4	PUT	0	527	64.75	FALSE	0	0
2026-06-18	75	0.45	PUT	0	10	65.79	FALSE	0	0
2026-06-18	80	0.42	PUT	0	103	59.55	FALSE	0	0
2026-06-18	85	0.95	PUT	0	27	62.53	FALSE	0	0
2026-06-18	90	0.88	PUT	0	138	56.65	FALSE	0	0
2026-06-18	95	0.83	PUT	0	219	54.17	FALSE	0	0
2026-06-18	100	1.08	PUT	0	295	52.46	FALSE	0	0
2026-06-18	105	1.35	PUT	0	160	54.07	FALSE	0	0
2026-06-18	110	1.61	PUT	0	562	49.6	FALSE	0	0
2026-06-18	115	2.06	PUT	0	484	53	FALSE	0	0
2026-06-18	120	2.3	PUT	0	698	49.34	FALSE	0	0
2026-06-18	125	2.4	PUT	0	525	49.92	FALSE	0	0
2026-06-18	130	3	PUT	0	418	50.87	FALSE	0	0
2026-06-18	135	3.53	PUT	0	587	47.52	FALSE	0	0
2026-06-18	140	4.3	PUT	0	1514	49.03	FALSE	0	0
2026-06-18	145	4.5	PUT	0	650	48.16	FALSE	0	0
2026-06-18	150	6	PUT	0	709	48.45	FALSE	0	0
2026-06-18	155	6.5	PUT	2	875	47.32	FALSE	6.5	0
2026-06-18	160	7.45	PUT	2	1247	46.99	FALSE	-0.75	-0.09
2026-06-18	165	8.5	PUT	32	1015	46.68	FALSE	0.05	0.01
2026-06-18	170	7.85	PUT	0	1077	46.29	FALSE	0	0
2026-06-18	175	10.8	PUT	2	318	45.93	FALSE	0.1	0.01
2026-06-18	180	12.05	PUT	6	802	45.49	FALSE	12.05	0
2026-06-18	185	13.56	PUT	0	1083	44.52	FALSE	0	0
2026-06-18	190	14.95	PUT	55	774	44.82	FALSE	14.95	0
2026-06-18	195	16.6	PUT	34	599	44.56	FALSE	-0.9	-0.05
2026-06-18	200	18.05	PUT	4	1419	44.22	FALSE	-1.15	-0.06
2026-06-18	210	22.05	PUT	2	2857	43.61	FALSE	22.05	0
2026-06-18	220	26.3	PUT	2	377	43.1	FALSE	26.3	0
2026-06-18	230	30.5	PUT	253	772	43.32	FALSE	-0.58	-0.02
2026-06-18	240	36.25	PUT	1	602	42.27	TRUE	-1.73	-0.05
2026-06-18	250	41.45	PUT	25	85	41.37	TRUE	-2.05	-0.05
2026-06-18	260	47.49	PUT	0	87	41.02	TRUE	0	0
2026-06-18	270	57.11	PUT	0	94	41.46	TRUE	0	0
2026-06-18	280	49	PUT	0	24	40.27	TRUE	0	0
2026-06-18	290	61.05	PUT	0	6	41.18	TRUE	0	0
2026-06-18	300	65.4	PUT	0	8	40.64	TRUE	0	0
2026-06-18	310	67.6	PUT	0	12	41.09	TRUE	0	0
2026-06-18	320	92	PUT	0	11	41.22	TRUE	0	0
2026-06-18	330	80.95	PUT	0	6	41.78	TRUE	0	0
2026-06-18	340	89.15	PUT	0	3	41.32	TRUE	0	0
2026-06-18	350	121.7	PUT	0	1	40.41	TRUE	0	0
2026-06-18	360	0	PUT	0	0	41.38	TRUE	0	0
2026-06-18	370	0	PUT	0	0	41.47	TRUE	0	0
2026-06-18	380	0	PUT	0	0	42.12	TRUE	0	0
2026-09-18	80	148.5	CALL	0	2	59.72	TRUE	0	0
2026-09-18	85	149.89	CALL	0	4	58.43	TRUE	0	0
2026-09-18	90	136.1	CALL	0	1	54.19	TRUE	0	0
2026-09-18	95	0	CALL	0	0	56.13	TRUE	0	0
2026-09-18	100	140	CALL	0	1	54.66	TRUE	0	0
2026-09-18	105	0	CALL	0	0	52.49	TRUE	0	0
2026-09-18	110	107.89	CALL	0	13	50.39	TRUE	0	0
2026-09-18	115	121.06	CALL	0	1255	52.49	TRUE	0	0
2026-09-18	120	0	CALL	0	0	50	TRUE	0	0
2026-09-18	125	130	CALL	0	1	50.61	TRUE	0	0
2026-09-18	130	130.32	CALL	0	1000	49.79	TRUE	0	0
2026-09-18	135	102.55	CALL	0	0	49.34	TRUE	0	0
2026-09-18	140	103.15	CALL	1	39	48.8	TRUE	2.4	0.02
2026-09-18	145	108.45	CALL	0	30	48.06	TRUE	0	0
2026-09-18	150	96.31	CALL	0	100	48.72	TRUE	0	0
2026-09-18	155	101.42	CALL	0	11	47.15	TRUE	0	0
2026-09-18	160	101.65	CALL	0	24	46.71	TRUE	0	0
2026-09-18	165	84.45	CALL	0	10	45.17	TRUE	0	0
2026-09-18	170	82.6	CALL	1	46	45.64	TRUE	82.6	0
2026-09-18	175	77.65	CALL	1	85	46.77	TRUE	77.65	0
2026-09-18	180	71.5	CALL	0	65	43.89	TRUE	0	0
2026-09-18	185	70.73	CALL	4	34	45.65	TRUE	-0.77	-0.01
2026-09-18	190	67	CALL	5	44	44.57	TRUE	67	0
2026-09-18	195	65.5	CALL	8	53	44.28	TRUE	65.5	0
2026-09-18	200	61.3	CALL	2	212	44.51	TRUE	61.3	0
2026-09-18	210	56	CALL	2	78	43.67	TRUE	56	0
2026-09-18	220	50.9	CALL	6	132	44.18	TRUE	1.13	0.02
2026-09-18	230	46.55	CALL	3	45	44.33	TRUE	0.05	0
2026-09-18	240	40.72	CALL	2	333	42.5	FALSE	-1.28	-0.03
2026-09-18	250	36.8	CALL	3	290	42.4	FALSE	-1.25	-0.03
2026-09-18	260	33.15	CALL	16	220	42.23	FALSE	0.3	0.01
2026-09-18	270	29.45	CALL	11	122	41.68	FALSE	0.45	0.02
2026-09-18	280	26.8	CALL	11	99	41.93	FALSE	-0.15	-0.01
2026-09-18	290	23.8	CALL	12	84	41.53	FALSE	-0.3	-0.01
2026-09-18	300	20.97	CALL	1	309	41.02	FALSE	-0.98	-0.04
2026-09-18	310	18.5	CALL	0	129	41.53	FALSE	0	0
2026-09-18	320	18.05	CALL	0	119	42.31	FALSE	0	0
2026-09-18	330	15.25	CALL	1	94	41.08	FALSE	0.4	0.03
2026-09-18	340	13.45	CALL	0	141	41.46	FALSE	0	0
2026-09-18	350	12.5	CALL	3	46	41.34	FALSE	0.45	0.04
2026-09-18	360	12.9	CALL	0	146	40.92	FALSE	0	0
2026-09-18	370	9.65	CALL	0	34	40.52	FALSE	0	0
2026-09-18	380	11.65	CALL	0	89	40.78	FALSE	0	0
2026-09-18	80	0.78	PUT	0	66	51.87	FALSE	0	0
2026-09-18	85	1	PUT	0	6	55.17	FALSE	0	0
2026-09-18	90	1.35	PUT	0	7	49.15	FALSE	0	0
2026-09-18	95	1.45	PUT	0	4	52.62	FALSE	0	0
2026-09-18	100	1.83	PUT	0	10	51.94	FALSE	0	0
2026-09-18	105	1.75	PUT	0	14	51.2	FALSE	0	0
2026-09-18	110	2.35	PUT	0	8	48.64	FALSE	0	0
2026-09-18	115	2.8	PUT	0	276	49.32	FALSE	0	0
2026-09-18	120	3.1	PUT	0	12	48.28	FALSE	0	0
2026-09-18	125	3.87	PUT	0	55	45.99	FALSE	0	0
2026-09-18	130	3.65	PUT	0	16	46.47	FALSE	0	0
2026-09-18	135	4.28	PUT	0	9	48.7	FALSE	0	0
2026-09-18	140	6.26	PUT	0	290	46.45	FALSE	0	0
2026-09-18	145	7.05	PUT	0	26	46.36	FALSE	0	0
2026-09-18	150	7.61	PUT	0	88	44.15	FALSE	0	0
2026-09-18	155	7.35	PUT	0	351	45.54	FALSE	0	0
2026-09-18	160	10	PUT	0	97	44.51	FALSE	0	0
2026-09-18	165	11.3	PUT	0	106	44.24	FALSE	0	0
2026-09-18	170	11.55	PUT	100	437	44.32	FALSE	-1.05	-0.08
2026-09-18	175	12	PUT	0	270	43.62	FALSE	0	0
2026-09-18	180	15.6	PUT	0	242	43.47	FALSE	0	0
2026-09-18	185	16.98	PUT	0	142	42.53	FALSE	0	0
2026-09-18	190	15.67	PUT	0	90	43.1	FALSE	0	0
2026-09-18	195	19.05	PUT	2	423	42.79	FALSE	-0.7	-0.04
2026-09-18	200	21.5	PUT	2	325	43.05	FALSE	0.5	0.02
2026-09-18	210	24.9	PUT	0	146	42.25	FALSE	0	0
2026-09-18	220	29.69	PUT	0	150	42.75	FALSE	0	0
2026-09-18	230	34.3	PUT	54	211	41.58	FALSE	-0.3	-0.01
2026-09-18	240	39	PUT	1	65	41.75	TRUE	-1.11	-0.03
2026-09-18	250	45.26	PUT	18	442	41	TRUE	0.06	0
2026-09-18	260	42.35	PUT	0	50	40.53	TRUE	0	0
2026-09-18	270	46.5	PUT	0	48	40.32	TRUE	0	0
2026-09-18	280	67.63	PUT	0	21	40.12	TRUE	0	0
2026-09-18	290	56.65	PUT	0	6	40.28	TRUE	0	0
2026-09-18	300	73.43	PUT	0	9	40.29	TRUE	0	0
2026-09-18	310	76.4	PUT	0	7	39.44	TRUE	0	0
2026-09-18	320	78.95	PUT	0	9	39.97	TRUE	0	0
2026-09-18	330	86.45	PUT	0	6	40.55	TRUE	0	0
2026-09-18	340	91.5	PUT	0	8	39.63	TRUE	0	0
2026-09-18	350	99.81	PUT	0	3	40.71	TRUE	0	0
2026-09-18	360	130.05	PUT	0	6	39.99	TRUE	0	0
2026-09-18	370	131.2	PUT	0	0	39.67	TRUE	0	0
2026-09-18	380	0	PUT	0	0	41.1	TRUE	0	0
2026-12-18	60	152.53	CALL	0	1	62.96	TRUE	0	0
2026-12-18	65	103.63	CALL	0	14	61.52	TRUE	0	0
2026-12-18	70	145	CALL	0	50	54.07	TRUE	0	0
2026-12-18	75	0	CALL	0	60	54.82	TRUE	0	0
2026-12-18	80	177.4	CALL	0	13	57.01	TRUE	0	0
2026-12-18	85	156.04	CALL	0	14	56.05	TRUE	0	0
2026-12-18	90	150.3	CALL	0	40	52.16	TRUE	0	0
2026-12-18	95	111.15	CALL	0	21	52.56	TRUE	0	0
2026-12-18	100	160.85	CALL	0	157	53.6	TRUE	0	0
2026-12-18	105	156.55	CALL	0	29	51.14	TRUE	0	0
2026-12-18	110	152.2	CALL	0	42	50.76	TRUE	0	0
2026-12-18	115	147.45	CALL	0	49	48.67	TRUE	0	0
2026-12-18	120	143.45	CALL	0	28	48.79	TRUE	0	0
2026-12-18	125	135.1	CALL	0	70	49.12	TRUE	0	0
2026-12-18	130	128	CALL	0	135	48.73	TRUE	0	0
2026-12-18	135	107.95	CALL	0	1386	47.9	TRUE	0	0
2026-12-18	140	127.1	CALL	0	157	47.38	TRUE	0	0
2026-12-18	145	122.2	CALL	0	60	46.54	TRUE	0	0
2026-12-18	150	103.27	CALL	0	821	46.71	TRUE	0	0
2026-12-18	155	113.54	CALL	0	141	46.43	TRUE	0	0
2026-12-18	160	110.6	CALL	0	176	45.99	TRUE	0	0
2026-12-18	165	107.6	CALL	0	168	45.59	TRUE	0	0
2026-12-18	170	93.02	CALL	0	936	44.95	TRUE	0	0
2026-12-18	175	85.53	CALL	0	195	44.97	TRUE	0	0
2026-12-18	180	78.55	CALL	10	546	44.46	TRUE	1.5	0.02
2026-12-18	185	78.35	CALL	0	131	43.31	TRUE	0	0
2026-12-18	190	82.44	CALL	0	344	44.43	TRUE	0	0
2026-12-18	195	68.65	CALL	5	257	44.75	TRUE	-0.95	-0.01
2026-12-18	200	68.4	CALL	0	568	43.48	TRUE	0	0
2026-12-18	210	66.3	CALL	0	744	43.04	TRUE	0	0
2026-12-18	220	53.15	CALL	0	514	42.77	TRUE	0	0
2026-12-18	230	50	CALL	0	110	42.27	TRUE	0	0
2026-12-18	240	45.49	CALL	0	253	42.06	FALSE	0	0
2026-12-18	250	39.15	CALL	0	328	41.68	FALSE	0	0
2026-12-18	260	37.1	CALL	0	516	41.87	FALSE	0	0
2026-12-18	270	37	CALL	0	410	41.39	FALSE	0	0
2026-12-18	280	29.55	CALL	0	497	41.49	FALSE	0	0
2026-12-18	290	28.8	CALL	5	1800	41.72	FALSE	28.8	0
2026-12-18	300	27.35	CALL	0	108	41.3	FALSE	0	0
2026-12-18	310	23.6	CALL	2	44	41.25	FALSE	0.85	0.04
2026-12-18	320	21.49	CALL	0	28	41	FALSE	0	0
2026-12-18	330	22.93	CALL	0	38	40.68	FALSE	0	0
2026-12-18	340	20.12	CALL	0	93	40.52	FALSE	0	0
2026-12-18	350	15.8	CALL	1	37	40.59	FALSE	-0.15	-0.01
2026-12-18	360	15	CALL	0	84	40.96	FALSE	0	0
2026-12-18	370	12.45	CALL	0	132	40.63	FALSE	0	0
2026-12-18	380	11.43	CALL	0	101	40.58	FALSE	0	0
2026-12-18	60	0.45	PUT	0	754	56.11	FALSE	0	0
2026-12-18	65	1.26	PUT	0	379	56.23	FALSE	0	0
2026-12-18	70	0	PUT	0	110	54.43	FALSE	0	0
2026-12-18	75	1.72	PUT	0	24	56.25	FALSE	0	0
2026-12-18	80	1	PUT	0	28	50.39	FALSE	0	0
2026-12-18	85	1.19	PUT	0	69	47.81	FALSE	0	0
2026-12-18	90	1.37	PUT	0	33	50.81	FALSE	0	0
2026-12-18	95	2	PUT	0	222	47.96	FALSE	0	0
2026-12-18	100	1.85	PUT	0	61	48.65	FALSE	0	0
2026-12-18	105	2.22	PUT	0	70	45.56	FALSE	0	0
2026-12-18	110	2.69	PUT	0	207	43.48	FALSE	0	0
2026-12-18	115	3.25	PUT	0	259	44.64	FALSE	0	0
2026-12-18	120	4.6	PUT	0	293	44.54	FALSE	0	0
2026-12-18	125	4.2	PUT	0	173	45.12	FALSE	0	0
2026-12-18	130	5.4	PUT	0	1624	46.28	FALSE	0	0
2026-12-18	135	5.5	PUT	0	77	46.21	FALSE	0	0
2026-12-18	140	6.16	PUT	0	390	45.39	FALSE	0	0
2026-12-18	145	6.34	PUT	0	156	45.37	FALSE	0	0
2026-12-18	150	9.3	PUT	0	276	44.98	FALSE	0	0
2026-12-18	155	8.1	PUT	0	93	44.86	FALSE	0	0
2026-12-18	160	9.7	PUT	0	239	44.47	FALSE	0	0
2026-12-18	165	11	PUT	0	163	44.19	FALSE	0	0
2026-12-18	170	13.77	PUT	0	254	43.87	FALSE	0	0
2026-12-18	175	15.25	PUT	91	261	43.58	FALSE	-0.35	-0.02
2026-12-18	180	16.7	PUT	0	164	43.68	FALSE	0	0
2026-12-18	185	18.38	PUT	0	370	43.16	FALSE	0	0
2026-12-18	190	18.9	PUT	0	34	42.71	FALSE	0	0
2026-12-18	195	19.5	PUT	0	105	42.74	FALSE	0	0
2026-12-18	200	21.5	PUT	0	52	42.5	FALSE	0	0
2026-12-18	210	25.8	PUT	0	144	41.94	FALSE	0	0
2026-12-18	220	32.38	PUT	0	34	41.59	FALSE	0	0
2026-12-18	230	35.09	PUT	0	35	41.56	FALSE	0	0
2026-12-18	240	37.46	PUT	0	172	41.27	TRUE	0	0
2026-12-18	250	45.35	PUT	0	121	40.76	TRUE	0	0
2026-12-18	260	46.25	PUT	0	38	40.74	TRUE	0	0
2026-12-18	270	51	PUT	0	22	40.51	TRUE	0	0
2026-12-18	280	59.7	PUT	0	1	39.8	TRUE	0	0
2026-12-18	290	0	PUT	0	0	40.18	TRUE	0	0
2026-12-18	300	0	PUT	0	0	40.32	TRUE	0	0
2026-12-18	310	0	PUT	0	0	40.08	TRUE	0	0
2026-12-18	320	84.3	PUT	0	5	39.22	TRUE	0	0
2026-12-18	330	0	PUT	0	0	39.71	TRUE	0	0
2026-12-18	340	0	PUT	0	0	39.29	TRUE	0	0
2026-12-18	350	0	PUT	0	0	40.04	TRUE	0	0
2026-12-18	360	0	PUT	0	0	40.54	TRUE	0	0
2026-12-18	370	0	PUT	0	0	39.43	TRUE	0	0
2026-12-18	380	0	PUT	0	0	39.6	TRUE	0	0
2027-01-15	60	153.15	CALL	0	2	63.93	TRUE	0	0
2027-01-15	65	174.5	CALL	0	17	62.07	TRUE	0	0
2027-01-15	70	146.06	CALL	0	5	59.72	TRUE	0	0
2027-01-15	75	164.17	CALL	0	114	55.22	TRUE	0	0
2027-01-15	80	134	CALL	0	51	55.13	TRUE	0	0
2027-01-15	85	155.15	CALL	0	41	56.08	TRUE	0	0
2027-01-15	90	152.8	CALL	0	31	53.47	TRUE	0	0
2027-01-15	95	141.7	CALL	0	12	52.82	TRUE	0	0
2027-01-15	100	138.74	CALL	0	403	50.35	TRUE	0	0
2027-01-15	105	139.01	CALL	0	63	50.04	TRUE	0	0
2027-01-15	110	146	CALL	0	97	49.08	TRUE	0	0
2027-01-15	115	147.45	CALL	0	76	50.48	TRUE	0	0
2027-01-15	120	136.3	CALL	0	146	48.98	TRUE	0	0
2027-01-15	125	118.4	CALL	1	118	50.26	TRUE	118.4	0
2027-01-15	130	114.4	CALL	1	283	49.61	TRUE	0.5	0
2027-01-15	135	110	CALL	5	269	47.99	TRUE	2.95	0.03
2027-01-15	140	104.5	CALL	0	136	47.16	TRUE	0	0
2027-01-15	145	103.52	CALL	0	97	46.36	TRUE	0	0
2027-01-15	150	98.54	CALL	1	518	46.42	TRUE	3.14	0.03
2027-01-15	155	100	CALL	0	329	45.63	TRUE	0	0
2027-01-15	160	110.6	CALL	0	294	45.24	TRUE	0	0
2027-01-15	165	101	CALL	0	181	44.87	TRUE	0	0
2027-01-15	170	85.05	CALL	0	2727	44.82	TRUE	0	0
2027-01-15	175	81	CALL	0	436	44.82	TRUE	0	0
2027-01-15	180	78.6	CALL	1	622	44.17	TRUE	-0.95	-0.01
2027-01-15	185	73.1	CALL	0	286	44.8	TRUE	0	0
2027-01-15	190	72.1	CALL	0	473	44.04	TRUE	0	0
2027-01-15	195	68.9	CALL	0	3457	43.77	TRUE	0	0
2027-01-15	200	67	CALL	4	997	43.19	TRUE	0.35	0.01
2027-01-15	210	60.75	CALL	4	610	43.04	TRUE	0.7	0.01
2027-01-15	220	56.85	CALL	2	1229	42.5	TRUE	1.35	0.02
2027-01-15	230	51.15	CALL	5	593	42.5	TRUE	0.4	0.01
2027-01-15	240	46.7	CALL	24	1181	42.12	FALSE	1.12	0.02
2027-01-15	250	42.58	CALL	36	2280	41.78	FALSE	-0.97	-0.02
2027-01-15	260	39.7	CALL	0	298	41.53	FALSE	0	0
2027-01-15	270	35.45	CALL	2	1390	41.35	FALSE	1.7	0.05
2027-01-15	280	30	CALL	0	304	41.16	FALSE	0	0
2027-01-15	290	28.1	CALL	0	1606	41.2	FALSE	0	0
2027-01-15	300	27.1	CALL	0	748	40.79	FALSE	0	0
2027-01-15	310	23.75	CALL	0	488	40.8	FALSE	0	0
2027-01-15	320	22	CALL	1	135	40.41	FALSE	0.6	0.03
2027-01-15	330	19.7	CALL	0	79	40.08	FALSE	0	0
2027-01-15	340	18.19	CALL	63	1	40.21	FALSE	18.19	0
2027-01-15	350	15.75	CALL	0	108	40.09	FALSE	0	0
2027-01-15	360	15.5	CALL	0	36	40.45	FALSE	0	0
2027-01-15	370	13.16	CALL	0	591	40.61	FALSE	0	0
2027-01-15	380	11.95	CALL	0	113	40.32	FALSE	0	0
2027-01-15	60	0.45	PUT	0	190	54.84	FALSE	0	0
2027-01-15	65	1.36	PUT	0	9	53.85	FALSE	0	0
2027-01-15	70	0.9	PUT	0	52	52.43	FALSE	0	0
2027-01-15	75	1	PUT	0	12	49.98	FALSE	0	0
2027-01-15	80	1.18	PUT	0	220	49.39	FALSE	0	0
2027-01-15	85	1.46	PUT	0	1377	51.52	FALSE	0	0
2027-01-15	90	1.7	PUT	0	475	51.38	FALSE	0	0
2027-01-15	95	1.85	PUT	0	520	48.58	FALSE	0	0
2027-01-15	100	2.14	PUT	0	1971	50.69	FALSE	0	0
2027-01-15	105	2.45	PUT	0	178	48.93	FALSE	0	0
2027-01-15	110	3.4	PUT	6	589	48.69	FALSE	3.4	0
2027-01-15	115	3.4	PUT	0	78	46.76	FALSE	0	0
2027-01-15	120	4.1	PUT	0	817	44.66	FALSE	0	0
2027-01-15	125	5.1	PUT	5	335	46.88	FALSE	-0.35	-0.06
2027-01-15	130	5.5	PUT	0	1633	45.63	FALSE	0	0
2027-01-15	135	6.85	PUT	0	297	45.86	FALSE	0	0
2027-01-15	140	7.17	PUT	0	1122	45.07	FALSE	0	0
2027-01-15	145	8.7	PUT	0	187	45.28	FALSE	0	0
2027-01-15	150	8.4	PUT	0	1139	44.7	FALSE	0	0
2027-01-15	155	8.76	PUT	0	119	44.37	FALSE	0	0
2027-01-15	160	11.7	PUT	5	522	44.15	FALSE	11.7	0
2027-01-15	165	12.85	PUT	22	340	43.66	FALSE	12.85	0
2027-01-15	170	14.5	PUT	0	361	43.11	FALSE	0	0
2027-01-15	175	14.39	PUT	0	240	43.43	FALSE	0	0
2027-01-15	180	17.2	PUT	5	1076	42.84	FALSE	17.2	0
2027-01-15	185	19.1	PUT	500	225	42.92	FALSE	0.4	0.02
2027-01-15	190	20.43	PUT	0	185	42.7	FALSE	0	0
2027-01-15	195	20.6	PUT	0	35	42.49	FALSE	0	0
2027-01-15	200	24.35	PUT	0	319	42.3	FALSE	0	0
2027-01-15	210	29	PUT	69	48	42.11	FALSE	29	0
2027-01-15	220	28.9	PUT	0	469	41.94	FALSE	0	0
2027-01-15	230	37.9	PUT	0	89	41.27	FALSE	0	0
2027-01-15	240	43.25	PUT	7	157	40.66	TRUE	43.25	0
2027-01-15	250	49	PUT	2	301	40.49	TRUE	49	0
2027-01-15	260	55.05	PUT	4	57	40.3	TRUE	55.05	0
2027-01-15	270	52.24	PUT	0	28	40.07	TRUE	0	0
2027-01-15	280	61.9	PUT	0	5	39.92	TRUE	0	0
2027-01-15	290	67.82	PUT	0	3	40.22	TRUE	0	0
2027-01-15	300	69.5	PUT	0	509	39.81	TRUE	0	0
2027-01-15	310	0	PUT	0	0	39.65	TRUE	0	0
2027-01-15	320	0	PUT	0	0	39.93	TRUE	0	0
2027-01-15	330	91.58	PUT	0	2	38.98	TRUE	0	0
2027-01-15	340	101.35	PUT	0	5	39.65	TRUE	0	0
2027-01-15	350	0	PUT	0	0	40.74	TRUE	0	0
2027-01-15	360	0	PUT	0	0	39.56	TRUE	0	0
2027-01-15	370	130.18	PUT	0	1	39.33	TRUE	0	0
2027-01-15	380	0	PUT	0	0	40.29	TRUE	0	0
2027-06-17	70	181.87	CALL	0	4	58.02	TRUE	0	0
2027-06-17	75	162.7	CALL	0	2	56.46	TRUE	0	0
2027-06-17	80	151.5	CALL	0	6	55.65	TRUE	0	0
2027-06-17	85	124.33	CALL	0	58	55.68	TRUE	0	0
2027-06-17	90	141.16	CALL	0	11	52	TRUE	0	0
2027-06-17	95	149.8	CALL	0	15	51.43	TRUE	0	0
2027-06-17	100	140.56	CALL	0	40	50.79	TRUE	0	0
2027-06-17	105	115.51	CALL	0	8	49.44	TRUE	0	0
2027-06-17	110	147.79	CALL	0	5	49.75	TRUE	0	0
2027-06-17	115	143.45	CALL	0	2	48.6	TRUE	0	0
2027-06-17	120	128.95	CALL	0	25	48.21	TRUE	0	0
2027-06-17	125	119.32	CALL	0	38	47.91	TRUE	0	0
2027-06-17	130	130.02	CALL	0	27	47.34	TRUE	0	0
2027-06-17	135	134	CALL	0	41	47	TRUE	0	0
2027-06-17	140	130.15	CALL	0	10	46.14	TRUE	0	0
2027-06-17	145	115.85	CALL	0	12	45.07	TRUE	0	0
2027-06-17	150	103.9	CALL	0	79	44.44	TRUE	0	0
2027-06-17	155	119.5	CALL	0	8	44.65	TRUE	0	0
2027-06-17	160	114.25	CALL	0	124	44.61	TRUE	0	0
2027-06-17	165	93.35	CALL	7	54	44.21	TRUE	93.35	0
2027-06-17	170	102.1	CALL	0	2116	43.17	TRUE	0	0
2027-06-17	175	83.65	CALL	0	50	43.4	TRUE	0	0
2027-06-17	180	83.91	CALL	3	2167	44.49	TRUE	83.91	0
2027-06-17	185	98.35	CALL	0	94	42.3	TRUE	0	0
2027-06-17	190	86.2	CALL	0	28	43.17	TRUE	0	0
2027-06-17	195	83.3	CALL	0	54	42.81	TRUE	0	0
2027-06-17	200	71.03	CALL	0	346	42.71	TRUE	0	0
2027-06-17	210	71.7	CALL	0	77	42.24	TRUE	0	0
2027-06-17	220	71	CALL	0	59	41.86	TRUE	0	0
2027-06-17	230	54.64	CALL	0	239	42.03	TRUE	0	0
2027-06-17	240	52.58	CALL	0	211	41.32	FALSE	0	0
2027-06-17	250	49.49	CALL	8	285	41.07	FALSE	2.99	0.06
2027-06-17	260	45.5	CALL	1	359	41.09	FALSE	0.7	0.02
2027-06-17	270	56.7	CALL	0	32	40.85	FALSE	0	0
2027-06-17	280	44.05	CALL	0	74	40.78	FALSE	0	0
2027-06-17	290	36.5	CALL	0	47	40.5	FALSE	0	0
2027-06-17	300	33.8	CALL	0	100	40.58	FALSE	0	0
2027-06-17	310	33.89	CALL	0	42	39.89	FALSE	0	0
2027-06-17	320	32.65	CALL	0	200	39.76	FALSE	0	0
2027-06-17	330	28	CALL	0	6	39.5	FALSE	0	0
2027-06-17	340	30.17	CALL	0	1	39.49	FALSE	0	0
2027-06-17	350	28.42	CALL	0	19	39.57	FALSE	0	0
2027-06-17	360	25.67	CALL	0	7	39.5	FALSE	0	0
2027-06-17	370	25.15	CALL	0	12	39.89	FALSE	0	0
2027-06-17	380	16.3	CALL	0	23	39.6	FALSE	0	0
2027-06-17	70	1.25	PUT	0	15	53	FALSE	0	0
2027-06-17	75	1.65	PUT	0	32	51.75	FALSE	0	0
2027-06-17	80	1.78	PUT	0	13	48.87	FALSE	0	0
2027-06-17	85	1.89	PUT	0	71	51.29	FALSE	0	0
2027-06-17	90	2.9	PUT	0	1925	47.26	FALSE	0	0
2027-06-17	95	2.7	PUT	0	61	46.95	FALSE	0	0
2027-06-17	100	3.75	PUT	0	81	46.59	FALSE	0	0
2027-06-17	105	4.1	PUT	1	40	47.72	FALSE	4.1	0
2027-06-17	110	5	PUT	0	19	48.81	FALSE	0	0
2027-06-17	115	5.5	PUT	0	50	46.9	FALSE	0	0
2027-06-17	120	6.6	PUT	0	103	46.3	FALSE	0	0
2027-06-17	125	6	PUT	0	167	45.76	FALSE	0	0
2027-06-17	130	7.6	PUT	0	19	45.28	FALSE	0	0
2027-06-17	135	9.35	PUT	0	37	45.07	FALSE	0	0
2027-06-17	140	8.62	PUT	0	77	45.28	FALSE	0	0
2027-06-17	145	11.55	PUT	0	221	44.48	FALSE	0	0
2027-06-17	150	12.5	PUT	2	185	43.75	FALSE	0.1	0.01
2027-06-17	155	11.83	PUT	0	11	43.85	FALSE	0	0
2027-06-17	160	13.16	PUT	0	36	43.35	FALSE	0	0
2027-06-17	165	14.1	PUT	0	103	43.36	FALSE	0	0
2027-06-17	170	17.68	PUT	0	125	43.06	FALSE	0	0
2027-06-17	175	16.6	PUT	0	9	42.89	FALSE	0	0
2027-06-17	180	21.96	PUT	0	18	42.63	FALSE	0	0
2027-06-17	185	22	PUT	0	6	42.45	FALSE	0	0
2027-06-17	190	21.9	PUT	0	234	42.24	FALSE	0	0
2027-06-17	195	21.29	PUT	0	29	41.76	FALSE	0	0
2027-06-17	200	26.2	PUT	0	67	42.49	FALSE	0	0
2027-06-17	210	29.6	PUT	0	89	41.58	FALSE	0	0
2027-06-17	220	33.25	PUT	0	33	41.19	FALSE	0	0
2027-06-17	230	41.92	PUT	0	132	40.39	FALSE	0	0
2027-06-17	240	49.25	PUT	0	44	40.55	TRUE	0	0
2027-06-17	250	48.9	PUT	0	67	40.26	TRUE	0	0
2027-06-17	260	50.8	PUT	0	4	39.88	TRUE	0	0
2027-06-17	270	57.15	PUT	0	16	40.32	TRUE	0	0
2027-06-17	280	59.05	PUT	0	13	39.74	TRUE	0	0
2027-06-17	290	0	PUT	0	0	39.54	TRUE	0	0
2027-06-17	300	83.6	PUT	0	2	39.38	TRUE	0	0
2027-06-17	310	81.68	PUT	0	32	39.42	TRUE	0	0
2027-06-17	320	0	PUT	0	0	39.21	TRUE	0	0
2027-06-17	330	100.65	PUT	0	2	39.41	TRUE	0	0
2027-06-17	340	0	PUT	0	0	39.05	TRUE	0	0
2027-06-17	350	0	PUT	0	0	39.42	TRUE	0	0
2027-06-17	360	0	PUT	0	0	38.85	TRUE	0	0
2027-06-17	370	0	PUT	0	0	39.37	TRUE	0	0
2027-06-17	380	0	PUT	0	0	39.34	TRUE	0	0
2027-12-17	110	145.5	CALL	0	21	47.62	TRUE	0	0
2027-12-17	115	149.97	CALL	0	20	48.27	TRUE	0	0
2027-12-17	120	131.45	CALL	0	2	47.99	TRUE	0	0
2027-12-17	125	138.78	CALL	0	9	47.52	TRUE	0	0
2027-12-17	130	119.95	CALL	0	8	46.08	TRUE	0	0
2027-12-17	135	113.7	CALL	0	9	45.82	TRUE	0	0
2027-12-17	140	114.65	CALL	0	3	45.69	TRUE	0	0
2027-12-17	145	124.92	CALL	0	4	45.62	TRUE	0	0
2027-12-17	150	120.6	CALL	0	50	45.1	TRUE	0	0
2027-12-17	155	114.5	CALL	0	24	44.19	TRUE	0	0
2027-12-17	160	95.5	CALL	0	4	44.76	TRUE	0	0
2027-12-17	165	105.5	CALL	0	25	43.85	TRUE	0	0
2027-12-17	170	99.29	CALL	0	88	44.22	TRUE	0	0
2027-12-17	175	92.3	CALL	0	110	43.49	TRUE	0	0
2027-12-17	180	99.45	CALL	0	63	42.5	TRUE	0	0
2027-12-17	185	92.55	CALL	0	18	42.65	TRUE	0	0
2027-12-17	190	82.55	CALL	0	120	42.27	TRUE	0	0
2027-12-17	195	98.12	CALL	0	129	42.4	TRUE	0	0
2027-12-17	200	78.1	CALL	2	242	42.7	TRUE	0.6	0.01
2027-12-17	210	73.5	CALL	3	59	41.56	TRUE	1.69	0.02
2027-12-17	220	68.68	CALL	2	153	41.55	TRUE	2.68	0.04
2027-12-17	230	63.85	CALL	1	71	41.47	TRUE	2.8	0.05
2027-12-17	240	59.5	CALL	2	257	41.03	FALSE	1.1	0.02
2027-12-17	250	55.94	CALL	7	713	41.03	FALSE	1.06	0.02
2027-12-17	260	53	CALL	0	81	40.4	FALSE	0	0
2027-12-17	270	49.25	CALL	0	817	40.32	FALSE	0	0
2027-12-17	280	45.98	CALL	10	113	40.62	FALSE	1.48	0.03
2027-12-17	290	41.61	CALL	0	2634	39.77	FALSE	0	0
2027-12-17	300	39.75	CALL	1	670	39.97	FALSE	2.59	0.07
2027-12-17	310	42.85	CALL	0	31	39.65	FALSE	0	0
2027-12-17	320	33.59	CALL	0	37	39.23	FALSE	0	0
2027-12-17	330	35.1	CALL	0	52	39.42	FALSE	0	0
2027-12-17	340	29.46	CALL	0	15	39.06	FALSE	0	0
2027-12-17	350	28.35	CALL	0	25	38.95	FALSE	0	0
2027-12-17	360	24.7	CALL	0	569	38.85	FALSE	0	0
2027-12-17	370	23.7	CALL	0	138	38.67	FALSE	0	0
2027-12-17	380	22.9	CALL	0	37	38.3	FALSE	0	0
2027-12-17	110	6.8	PUT	0	51	45.88	FALSE	0	0
2027-12-17	115	8	PUT	0	21	46	FALSE	0	0
2027-12-17	120	8	PUT	0	21	45.75	FALSE	0	0
2027-12-17	125	9.25	PUT	10	16	45.39	FALSE	9.25	0
2027-12-17	130	7.75	PUT	0	578	44.8	FALSE	0	0
2027-12-17	135	11.5	PUT	0	13	44.43	FALSE	0	0
2027-12-17	140	10.95	PUT	0	45	44.18	FALSE	0	0
2027-12-17	145	0	PUT	0	0	43.85	FALSE	0	0
2027-12-17	150	15.05	PUT	3	242	43.63	FALSE	-0.44	-0.03
2027-12-17	155	13.33	PUT	0	150	44.48	FALSE	0	0
2027-12-17	160	16	PUT	0	39	43.3	FALSE	0	0
2027-12-17	165	17.38	PUT	0	2	43.04	FALSE	0	0
2027-12-17	170	20.7	PUT	0	1001	42.49	FALSE	0	0
2027-12-17	175	22.67	PUT	0	36	42.67	FALSE	0	0
2027-12-17	180	26	PUT	0	10	41.99	FALSE	0	0
2027-12-17	185	26.45	PUT	101	2	41.94	FALSE	26.45	0
2027-12-17	190	26.48	PUT	0	20	42.1	FALSE	0	0
2027-12-17	195	30.49	PUT	0	29	41.4	FALSE	0	0
2027-12-17	200	32.39	PUT	0	661	41.58	FALSE	0	0
2027-12-17	210	33.8	PUT	0	5	41.21	FALSE	0	0
2027-12-17	220	38.01	PUT	0	23	41.08	FALSE	0	0
2027-12-17	230	44.51	PUT	0	25	40.25	FALSE	0	0
2027-12-17	240	52.7	PUT	0	127	40.31	TRUE	0	0
2027-12-17	250	57.05	PUT	10	1102	39.47	TRUE	57.05	0
2027-12-17	260	54.95	PUT	0	8	39.26	TRUE	0	0
2027-12-17	270	60.17	PUT	0	143	39.1	TRUE	0	0
2027-12-17	280	63.24	PUT	0	6	39.28	TRUE	0	0
2027-12-17	290	73	PUT	0	209	38.98	TRUE	0	0
2027-12-17	300	86.46	PUT	0	2	38.47	TRUE	0	0
2027-12-17	310	0	PUT	0	0	38.36	TRUE	0	0
2027-12-17	320	91.86	PUT	0	5	38.48	TRUE	0	0
2027-12-17	330	98.95	PUT	0	5	37.82	TRUE	0	0
2027-12-17	340	0	PUT	0	0	37.89	TRUE	0	0
2027-12-17	350	111.4	PUT	0	5	37.8	TRUE	0	0
2027-12-17	360	122.99	PUT	0	1	38.3	TRUE	0	0
2027-12-17	370	133.85	PUT	0	1	38.17	TRUE	0	0
2027-12-17	380	0	PUT	0	0	38.45	TRUE	0	0

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)