MusthInsider

Latest On Pinduoduo Inc (PDD):

Updated on: March 18, 2021

Date/Time	Type	Description	Signal
2023-05-29 03:56 EST	News	PDD Holdings Earnings: Astounding Growth, Profitability Surpasses Expectations	N/A
2023-05-26 19:04 EST	News	Pinduoduo Non-GAAP EPADS of $1.01 beats by $0.38, revenue of $5.48B beats by $920M	N/A
2023-05-26 19:04 EST	News	PDD Holdings Inc. (PDD) Q1 2023 Earnings Call Transcript	N/A
2023-05-26 19:04 EST	News	Hot Stocks: WDAY, PDD rise on earnings; ULTA dips on mixed results; LOW gains; TLRY slides	N/A
2023-05-26 19:04 EST	News	PDD leads Chinese tech stocks higher after Q1 results top estimates	N/A
2023-05-25 14:23 EST	News	Pinduoduo Q1 2023 Earnings Preview	N/A
2023-05-17 10:39 EST	News	PDD Holdings Has Entered Bargain Hunting Territory	N/A
2023-05-15 17:22 EST	News	Chase Coleman's Tiger Global adds stakes in AAPL, TSM, exits RBLX, PDD	N/A
2023-05-03 17:43 EST	News	PDD Holdings: Attractive Valuation, But Too Much Controversy	N/A
2023-04-11 21:02 EST	News	Spying Accusations Put PDD In Global Hot Seat	N/A
2023-03-22 19:59 EST	News	PDD: Growth Outlook Clouded By Competition	N/A
2023-03-22 19:59 EST	News	PDD Holdings: Outstanding Execution, E-Commerce Disruptor	N/A
2023-03-21 12:43 EST	News	How Big Can PDD Holdings' Temu Get?	N/A
2023-03-21 12:42 EST	News	Google suspends Chinese e-commerce app Pinduoduo due to malware problems - report	N/A
2023-03-20 21:46 EST	News	Pinduoduo Non-GAAP EPADS of $1.21 misses by $0.03, revenue of $5.77B misses by $140M	N/A
2023-03-20 21:45 EST	News	PDD: Changing Name, But Not Changing Path	N/A
2023-03-20 21:45 EST	News	Pinduoduo owner PDD misses on fourth quarter results, stock falls 18%	N/A
2023-03-20 21:45 EST	News	PDD Holdings Inc. (PDD) Q4 2022 Earnings Call Transcript	N/A
2023-03-20 21:45 EST	News	Why did PDD stock plunge 14% Monday? Earnings and sales miss forecasts	N/A
2023-03-17 16:55 EST	News	Pinduoduo Q4 2022 Earnings Preview	N/A
2023-03-05 14:21 EST	News	PDD: Multiple Major Risks Ahead	N/A
2023-02-16 07:09 EST	News	Pinduoduo : The Next eCommerce King	N/A
2023-01-31 09:19 EST	News	3 Top-Rated Growth Stocks To Buy In 2023	N/A
2023-01-30 20:54 EST	News	Pinduoduo: A Good Time To Reduce Exposure	N/A
2023-01-30 20:54 EST	News	Pinduoduo: Not A Bargain Anymore After The Big Rally	N/A
2023-01-09 22:35 EST	News	Pinduoduo: Top 3 Reasons To Get Long	N/A
2023-01-03 23:02 EST	News	Alibaba, Pinduoduo rise as new Chinese foreign minister wants better U.S. ties	N/A
2022-12-29 10:49 EST	News	U.S.-listed Chinese companies drop plans to list in Hong Kong - report	N/A
2022-12-29 10:49 EST	News	Pinduoduo: Better China Recovery Stock Than Alibaba Or JD From A Macro Standpoint	N/A
2022-12-07 23:48 EST	News	Profits Soar At Pinduoduo As Shoppers Chase Online Bargains	N/A
2022-11-28 21:20 EST	News	Pinduoduo Non-GAAP EPADS of $1.21 beats by $0.49, revenue of $4.99B beats by $690M	N/A
2022-11-28 21:20 EST	News	Pinduoduo Q3 Earnings: Profits Jump +350% YOY, Priced At 15x GAAP Profits	N/A
2022-11-28 21:20 EST	News	Alibaba, Tencent lead Chinese tech gains even as 'zero-Covid' protests continue	N/A
2022-11-28 21:20 EST	News	Pinduoduo Inc. (PDD) Q3 2022 Earnings Call Transcript	N/A
2022-11-28 21:19 EST	News	Earnings rally in Pinduoduo sends Chinese technology ETFs higher	N/A
2022-11-28 21:19 EST	News	Why did Pinduoduo stock rocket today? Strong Q3 results stoke investor optimism	N/A
2022-11-28 21:19 EST	News	Pinduoduo: Blistering Growth And Outstanding Execution	N/A
2022-11-27 08:53 EST	News	Pinduoduo: Shares Encounter Resistance Ahead Of An Expected Strong Earnings Report	N/A
2022-11-25 23:46 EST	News	Pinduoduo Q3 2022 Earnings Preview	N/A
2022-10-25 04:54 EST	News	Pinduoduo Finds Early Success In U.S. E-Commerce. Now Comes The Hard Part	N/A
2022-10-21 15:43 EST	News	Pinduoduo: An Overlooked Social E-Commerce Disruptor	N/A
2022-10-17 22:22 EST	News	Alibaba, Tencent Holdings among leaders in Chinese tech sector rally	N/A
2022-10-08 12:59 EST	News	Pinduoduo: Agtech And Global Ambitions Could Drive Long-Term Growth	N/A
2022-08-29 21:16 EST	News	Pinduoduo Non-GAAP EPADS of $1.13 beats by $0.72, revenue of $4.69B beats by $1.25B	N/A
2022-08-29 21:16 EST	News	Hot Stocks: PDD pops on earnings, CTLT falls on mixed earnings, AMPY ticks lower, DAL slides as well	N/A
2022-08-29 21:16 EST	News	Pinduoduo Inc. (PDD) Q2 2022 Earnings Call Transcript	N/A
2022-08-29 21:16 EST	News	Pinduoduo surges 14% as earnings, sales suggest growing consumer strength	N/A
2022-08-26 13:12 EST	News	Chinese tech stocks give up gains even as U.S., China announce preliminary audit deal	N/A
2022-08-21 00:59 EST	News	Pinduoduo: Great Risk/Reward Diversification Play Ahead Of Earnings	N/A
2022-08-18 03:22 EST	News	Pinduoduo Earnings Preview: Big EPS Growth And Share Price Move Seen	N/A

About Pinduoduo Inc (PDD):

Pinduoduo Inc., through its subsidiaries, operates an e-commerce platform in the People's Republic of China. It operates Pinduoduo, a mobile platform that offers a range of products, including apparel, shoes, bags, mother and childcare products, food and beverage, fresh produce, electronic appliances, furniture and household goods, cosmetics and other personal care items, sports and fitness items, and auto accessories. The company was formerly known as Walnut Street Group Holding Limited and changed its name to Pinduoduo Inc. in July 2018. Pinduoduo Inc. was founded in 2015 and is headquartered in Shanghai, the People's Republic of China.

See Advanced Chart

General

Name Pinduoduo Inc
Symbol PDD
Type Common Stock
Exchange NASDAQ
Currency USD
Country USA
SectorConsumer Cyclical
IndustryInternet Retail
Full Time Employees 5,828
Fiscal Year EndDecember
IPO Date2018-07-26
Gic SectorConsumer Discretionary
Gic GroupRetailing
Gic IndustryInternet & Direct Marketing Retail
Gic SubIndustryInternet & Direct Marketing Retail
Web URLhttp://www.pinduoduo.com

Valuation

Forward PE 400
Price/Sales (Trailing 12 Mt.) 28.5
Price/Book (Most Recent Quarter) 45.63
Enterprise Value Revenue 4.42

Financials

Most Recent Quarter 2020-09-30
Current Year EPS Estimate $0.25
Next Year EPS Estimate $1.57
Next Quarter EPS Estimate -$0.01
Profit Margin -12%
Return on Assets -5%
Return on Equity -17%
Earnings Per Share -$2.09
Revenue Per Share $0
Gross Profit 40.21 billion
Quarterly Earnings Growth 146%

Highlights

Market Capitalization 173.92 billion
PE Ratio 9.69
PEG Ratio 18.31
Analyst Target Price $173.54
Book Value Per Share $3.43

Share Statistics

Shares Outstanding 1.23 billion
Shares Float 478.7 million
% Held by Insiders 105%
% Held by Institutions 27.68%
Shares Short 15.75 million
Shares Short Prior Month 15.87 million
Short Ratio 2.64
Short % of Shares Outstanding 1%

Technicals

Beta 1.61
52 Week High $212.6
52 Week Low $32.66
50 Day Moving Average 176.9
200 Day Moving Average 134.36

Dividends

Dividend Date N/A
ExDividend Date N/A
Dividend Yield 0%

Pinduoduo Inc (PDD) Dividend Calendar:

Ex-Dividend Date	Payment Date	Record Date	Declared Date	Amount

Pinduoduo Inc (PDD) Earnings History:

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

Quarter Date	Report Date	Actual Revenue	Reported EPS	EPS Estimate	Deviation from Estimate
2020-12-31	2021-03-09		-$0.02	$0.01	-300%
2020-09-30	2020-11-12	$N/A	$0.05	-$0.15	132.81%
2020-06-30	2020-08-21	$N/A	-$0.01	-$0.20	95.65%
2020-03-31	2020-05-22	$6.54 billion	-$0.38	-$0.28	-35.88%
2019-12-31	2020-03-11	$1.55 billion	-$0.10	-$0.22	53.78%
2019-09-30	2019-11-20	$1.05 billion	-$0.20	-$0.07	-175.88%
2019-06-30	2019-08-21	$1.06 billion	-$0.05	-$0.19	73.34%
2019-03-31	2019-05-20	$677.23 million	-$0.17	-$0.25	31.11%
2018-12-31	2019-03-13	$821.97 million	-$0.26	-$0.21	-21.63%
2018-09-30	2018-11-20	$490.97 million	-$0.17	-$0.25	29.58%
2018-06-30	2018-07-26	$406.28 million	-$0.92

Pinduoduo Inc (PDD) 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

Pinduoduo Inc (PDD) Chart:

Pinduoduo Inc (PDD) News:

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

No recent news available

Pinduoduo Inc (PDD) 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
2025-12-05	70	0	CALL	0	0	235.82	TRUE	0	0
2025-12-05	75	0	CALL	0	0	205.93	TRUE	0	0
2025-12-05	80	0	CALL	0	0	181.74	TRUE	0	0
2025-12-05	85	0	CALL	0	0	155.12	TRUE	0	0
2025-12-05	90	22.56	CALL	0	1	135.79	TRUE	0	0
2025-12-05	95	21.77	CALL	1	0	115.74	TRUE	21.77	0
2025-12-05	100	0	CALL	0	0	85.05	TRUE	0	0
2025-12-05	101	0	CALL	0	0	80.65	TRUE	0	0
2025-12-05	102	0	CALL	0	0	75.16	TRUE	0	0
2025-12-05	103	0	CALL	0	0	73.92	TRUE	0	0
2025-12-05	104	0	CALL	0	0	67.49	TRUE	0	0
2025-12-05	105	0	CALL	0	0	66.78	TRUE	0	0
2025-12-05	106	0	CALL	0	0	52.64	TRUE	0	0
2025-12-05	107	7.85	CALL	0	2	51.48	TRUE	0	0
2025-12-05	108	8.95	CALL	58	3	44.31	TRUE	-0.2	-0.02
2025-12-05	109	7.7	CALL	40	31	48.28	TRUE	7.7	0
2025-12-05	110	7.8	CALL	0	41	42.1	TRUE	0	0
2025-12-05	111	8	CALL	0	27	38.67	TRUE	0	0
2025-12-05	112	5.02	CALL	35	441	41.05	TRUE	-0.57	-0.1
2025-12-05	113	4.65	CALL	0	301	26.11	TRUE	0	0
2025-12-05	114	3.03	CALL	38	420	29.7	TRUE	-1.12	-0.27
2025-12-05	115	2.3	CALL	86	352	28.1	TRUE	-0.4	-0.15
2025-12-05	116	1.67	CALL	147	721	26.83	TRUE	-0.78	-0.32
2025-12-05	117	1.18	CALL	219	431	26.29	FALSE	-0.56	-0.32
2025-12-05	118	0.88	CALL	880	364	27.41	FALSE	-0.31	-0.26
2025-12-05	119	0.58	CALL	276	84	26.96	FALSE	-0.4	-0.41
2025-12-05	120	0.42	CALL	337	499	28.01	FALSE	-0.23	-0.35
2025-12-05	121	0.27	CALL	560	300	27.99	FALSE	-0.28	-0.51
2025-12-05	122	0.21	CALL	42	79	29.67	FALSE	-0.17	-0.45
2025-12-05	123	0.16	CALL	80	86	31.04	FALSE	-0.34	-0.68
2025-12-05	124	0.1	CALL	0	38	42.27	FALSE	0	0
2025-12-05	125	0.1	CALL	60	167	34.01	FALSE	-0.1	-0.5
2025-12-05	126	0.15	CALL	0	161	40.07	FALSE	0	0
2025-12-05	127	0.09	CALL	0	186	38.18	FALSE	0	0
2025-12-05	128	0.08	CALL	0	7	47.8	FALSE	0	0
2025-12-05	129	0.09	CALL	0	27	58.18	FALSE	0	0
2025-12-05	130	0.05	CALL	805	526	42.83	FALSE	-0.03	-0.38
2025-12-05	131	0.09	CALL	0	14	53.82	FALSE	0	0
2025-12-05	132	0.05	CALL	0	113	55.77	FALSE	0	0
2025-12-05	133	0.08	CALL	0	141	57.58	FALSE	0	0
2025-12-05	134	0.03	CALL	3	206	48.81	FALSE	0.03	0
2025-12-05	135	0.01	CALL	10	207	44.81	FALSE	0.01	0
2025-12-05	136	0.05	CALL	0	54	75.3	FALSE	0	0
2025-12-05	137	2.49	CALL	0	150	99.83	FALSE	0	0
2025-12-05	138	0.08	CALL	0	833	99.96	FALSE	0	0
2025-12-05	139	2.37	CALL	0	40	104.88	FALSE	0	0
2025-12-05	140	0.02	CALL	1	80	58.56	FALSE	-0.03	-0.6
2025-12-05	141	0.08	CALL	0	30	85.75	FALSE	0	0
2025-12-05	142	1.46	CALL	0	226	107.95	FALSE	0	0
2025-12-05	143	1.3	CALL	0	2395	110.29	FALSE	0	0
2025-12-05	144	1.47	CALL	0	65	115.27	FALSE	0	0
2025-12-05	145	0.01	CALL	0	27	118.01	FALSE	0	0
2025-12-05	146	2.52	CALL	0	51	118.89	FALSE	0	0
2025-12-05	147	1.68	CALL	0	28	129.02	FALSE	0	0
2025-12-05	148	1.53	CALL	0	31	131.73	FALSE	0	0
2025-12-05	149	0	CALL	0	0	124.77	FALSE	0	0
2025-12-05	150	0.15	CALL	0	170	126.28	FALSE	0	0
2025-12-05	152.5	0.54	CALL	0	323	128.58	FALSE	0	0
2025-12-05	155	0.51	CALL	0	45	133.87	FALSE	0	0
2025-12-05	160	0.33	CALL	0	73	139.83	FALSE	0	0
2025-12-05	165	0.34	CALL	0	57	145.63	FALSE	0	0
2025-12-05	170	0.36	CALL	0	40	151.84	FALSE	0	0
2025-12-05	175	0	CALL	0	0	160.12	FALSE	0	0
2025-12-05	180	0	CALL	0	0	169	FALSE	0	0
2025-12-05	185	0	CALL	0	0	177.54	FALSE	0	0
2025-12-05	70	0	PUT	0	0	258.26	FALSE	0	0
2025-12-05	75	0	PUT	0	0	228.64	FALSE	0	0
2025-12-05	80	0	PUT	0	0	197.08	FALSE	0	0
2025-12-05	85	0	PUT	0	0	166.29	FALSE	0	0
2025-12-05	90	0.04	PUT	12	0	86.08	FALSE	0.04	0
2025-12-05	95	0.11	PUT	1	3	81.02	FALSE	0.11	0
2025-12-05	100	0.11	PUT	3	252	63.15	FALSE	-0.08	-0.42
2025-12-05	101	0	PUT	0	0	92.43	FALSE	0	0
2025-12-05	102	0	PUT	0	0	87.67	FALSE	0	0
2025-12-05	103	0	PUT	0	0	82.9	FALSE	0	0
2025-12-05	104	0	PUT	0	0	78.12	FALSE	0	0
2025-12-05	105	0.12	PUT	21	65	46.31	FALSE	-0.08	-0.4
2025-12-05	106	0.2	PUT	0	3	66.67	FALSE	0	0
2025-12-05	107	0.18	PUT	23	37	42.74	FALSE	-0.17	-0.49
2025-12-05	108	0.5	PUT	0	7	40.84	FALSE	0	0
2025-12-05	109	0.23	PUT	85	25	37.28	FALSE	0.23	0
2025-12-05	110	0.28	PUT	7	233	35.09	FALSE	-0.27	-0.49
2025-12-05	111	0.36	PUT	84	1268	33.35	FALSE	-0.24	-0.4
2025-12-05	112	0.47	PUT	297	859	31.71	FALSE	-0.27	-0.36
2025-12-05	113	0.61	PUT	29	205	29.91	FALSE	-0.6	-0.5
2025-12-05	114	0.83	PUT	25	137	28.74	FALSE	-0.45	-0.35
2025-12-05	115	1.15	PUT	244	603	28.1	FALSE	-0.5	-0.3
2025-12-05	116	1.6	PUT	160	74	28.17	FALSE	-0.46	-0.22
2025-12-05	117	2.21	PUT	42	451	26.17	TRUE	-0.34	-0.13
2025-12-05	118	2.85	PUT	51	456	29.55	TRUE	-0.25	-0.08
2025-12-05	119	3.28	PUT	2	207	23.48	TRUE	0.5	0.18
2025-12-05	120	4.07	PUT	40	658	22.02	TRUE	0.18	0.05
2025-12-05	121	5.2	PUT	11	1075	30.08	TRUE	5.2	0
2025-12-05	122	5	PUT	0	66	23.12	TRUE	0	0
2025-12-05	123	6.65	PUT	122	104	0	TRUE	0.87	0.15
2025-12-05	124	7.96	PUT	1	191	29.9	TRUE	1.46	0.22
2025-12-05	125	8.93	PUT	0	33	0	TRUE	0	0
2025-12-05	126	6.62	PUT	0	9	0	TRUE	0	0
2025-12-05	127	9.43	PUT	0	34	0	TRUE	0	0
2025-12-05	128	13.3	PUT	0	94	53.1	TRUE	0	0
2025-12-05	129	12.1	PUT	0	16	0	TRUE	0	0
2025-12-05	130	12.7	PUT	0	30	0	TRUE	0	0
2025-12-05	131	16.45	PUT	0	23	64.83	TRUE	0	0
2025-12-05	132	17.45	PUT	0	51	64.05	TRUE	0	0
2025-12-05	133	19.75	PUT	0	2	0	TRUE	0	0
2025-12-05	134	11.4	PUT	0	2	0	TRUE	0	0
2025-12-05	135	21.8	PUT	0	66	0	TRUE	0	0
2025-12-05	136	20.2	PUT	0	4	0	TRUE	0	0
2025-12-05	137	24.3	PUT	0	0	0	TRUE	0	0
2025-12-05	138	22.75	PUT	0	0	0	TRUE	0	0
2025-12-05	139	25.42	PUT	0	0	0	TRUE	0	0
2025-12-05	140	21.64	PUT	0	1	0	TRUE	0	0
2025-12-05	141	8.37	PUT	0	0	0	TRUE	0	0
2025-12-05	142	29.3	PUT	0	0	0	TRUE	0	0
2025-12-05	143	0	PUT	0	0	0	TRUE	0	0
2025-12-05	144	11.32	PUT	0	0	0	TRUE	0	0
2025-12-05	145	0	PUT	0	0	0	TRUE	0	0
2025-12-05	146	10.7	PUT	0	0	0	TRUE	0	0
2025-12-05	147	0	PUT	0	0	0	TRUE	0	0
2025-12-05	148	0	PUT	0	0	0	TRUE	0	0
2025-12-05	149	0	PUT	0	0	0	TRUE	0	0
2025-12-05	150	0	PUT	0	0	0	TRUE	0	0
2025-12-05	152.5	0	PUT	0	0	0	TRUE	0	0
2025-12-05	155	42.26	PUT	0	0	0	TRUE	0	0
2025-12-05	160	47.28	PUT	0	0	0	TRUE	0	0
2025-12-05	165	0	PUT	0	0	0	TRUE	0	0
2025-12-05	170	0	PUT	0	0	0	TRUE	0	0
2025-12-05	175	0	PUT	0	0	0	TRUE	0	0
2025-12-05	180	0	PUT	0	0	0	TRUE	0	0
2025-12-05	185	0	PUT	0	0	0	TRUE	0	0
2025-12-12	70	0	CALL	0	0	152.1	TRUE	0	0
2025-12-12	75	0	CALL	0	0	141.19	TRUE	0	0
2025-12-12	80	0	CALL	0	0	123.2	TRUE	0	0
2025-12-12	85	0	CALL	0	0	107.26	TRUE	0	0
2025-12-12	90	0	CALL	0	0	92.77	TRUE	0	0
2025-12-12	95	0	CALL	0	0	77.54	TRUE	0	0
2025-12-12	100	0	CALL	0	0	57.22	TRUE	0	0
2025-12-12	101	0	CALL	0	0	54.24	TRUE	0	0
2025-12-12	102	0	CALL	0	0	54.16	TRUE	0	0
2025-12-12	103	0	CALL	0	0	51.09	TRUE	0	0
2025-12-12	104	0	CALL	0	0	48.01	TRUE	0	0
2025-12-12	105	0	CALL	0	0	46.14	TRUE	0	0
2025-12-12	106	0	CALL	0	0	47.31	TRUE	0	0
2025-12-12	107	0	CALL	0	0	39.84	TRUE	0	0
2025-12-12	108	9.3	CALL	1	30	45.96	TRUE	9.3	0
2025-12-12	109	0	CALL	0	0	34.89	TRUE	0	0
2025-12-12	110	21	CALL	0	0	34.6	TRUE	0	0
2025-12-12	111	6.85	CALL	0	58	34.9	TRUE	0	0
2025-12-12	112	5.35	CALL	31	19	31.77	TRUE	5.35	0
2025-12-12	113	5	CALL	0	30	29.09	TRUE	0	0
2025-12-12	114	3.9	CALL	50	60	30.41	TRUE	-1.65	-0.3
2025-12-12	115	3.3	CALL	9	80	30.31	TRUE	-0.25	-0.07
2025-12-12	116	4.1	CALL	0	16	27.82	TRUE	0	0
2025-12-12	117	1.95	CALL	44	133	26.34	FALSE	-0.8	-0.29
2025-12-12	118	1.81	CALL	10	5	27.34	FALSE	-0.36	-0.17
2025-12-12	119	1.27	CALL	33	54	27.15	FALSE	-0.57	-0.31
2025-12-12	120	0.93	CALL	75	696	26.4	FALSE	-0.49	-0.35
2025-12-12	121	1.13	CALL	0	54	27.59	FALSE	0	0
2025-12-12	122	0.75	CALL	2	800	28.11	FALSE	-0.45	-0.38
2025-12-12	123	0.49	CALL	47	322	28.59	FALSE	-0.21	-0.3
2025-12-12	124	0.4	CALL	0	30	29.38	FALSE	0	0
2025-12-12	125	0.28	CALL	3	466	28.92	FALSE	-0.42	-0.6
2025-12-12	126	0.4	CALL	0	79	32.05	FALSE	0	0
2025-12-12	127	0.18	CALL	45	12	30.22	FALSE	0.18	0
2025-12-12	128	1.17	CALL	0	7	46.78	FALSE	0	0
2025-12-12	129	0.27	CALL	0	28	41.26	FALSE	0	0
2025-12-12	130	0.17	CALL	0	610	34.51	FALSE	0	0
2025-12-12	131	0.35	CALL	0	232	46.21	FALSE	0	0
2025-12-12	132	1.1	CALL	0	107	55.14	FALSE	0	0
2025-12-12	133	0.16	CALL	0	14	56.47	FALSE	0	0
2025-12-12	134	0.06	CALL	105	329	36.38	FALSE	-0.07	-0.54
2025-12-12	135	0.02	CALL	0	50	63.27	FALSE	0	0
2025-12-12	136	0.01	CALL	0	11	65.45	FALSE	0	0
2025-12-12	137	0.36	CALL	0	70	56.22	FALSE	0	0
2025-12-12	138	0.01	CALL	22	22358	40.29	FALSE	-0.09	-0.9
2025-12-12	139	0.44	CALL	0	430	63.07	FALSE	0	0
2025-12-12	140	0.64	CALL	0	279	72.56	FALSE	0	0
2025-12-12	141	1.81	CALL	0	32	75.88	FALSE	0	0
2025-12-12	142	1.66	CALL	0	44	66.56	FALSE	0	0
2025-12-12	143	1.4	CALL	0	6	79.84	FALSE	0	0
2025-12-12	144	0.12	CALL	0	43	81.78	FALSE	0	0
2025-12-12	145	0.02	CALL	0	100	76.17	FALSE	0	0
2025-12-12	146	0.06	CALL	0	10	85.58	FALSE	0	0
2025-12-12	147	0.13	CALL	0	8	87.45	FALSE	0	0
2025-12-12	148	1.96	CALL	0	49	89.29	FALSE	0	0
2025-12-12	149	1.75	CALL	0	73	91.11	FALSE	0	0
2025-12-12	150	0.02	CALL	0	152	92.91	FALSE	0	0
2025-12-12	152.5	1.25	CALL	0	7	97.32	FALSE	0	0
2025-12-12	155	0.44	CALL	0	45	101.61	FALSE	0	0
2025-12-12	160	0.02	CALL	0	168	104.01	FALSE	0	0
2025-12-12	165	0	CALL	0	0	117.68	FALSE	0	0
2025-12-12	170	0	CALL	0	0	125.15	FALSE	0	0
2025-12-12	175	0.15	CALL	0	1	132.29	FALSE	0	0
2025-12-12	180	0	CALL	0	0	139.14	FALSE	0	0
2025-12-12	185	0	CALL	0	0	145.71	FALSE	0	0
2025-12-12	70	0	PUT	0	0	172.71	FALSE	0	0
2025-12-12	75	0	PUT	0	0	152.85	FALSE	0	0
2025-12-12	80	0	PUT	0	0	134.09	FALSE	0	0
2025-12-12	85	0	PUT	0	0	116.23	FALSE	0	0
2025-12-12	90	0	PUT	0	0	99.1	FALSE	0	0
2025-12-12	95	0	PUT	0	0	82.5	FALSE	0	0
2025-12-12	100	0.4	PUT	0	51	59.93	FALSE	0	0
2025-12-12	101	0	PUT	0	0	63.02	FALSE	0	0
2025-12-12	102	0	PUT	0	0	59.78	FALSE	0	0
2025-12-12	103	0	PUT	0	0	56.55	FALSE	0	0
2025-12-12	104	0	PUT	0	0	54.62	FALSE	0	0
2025-12-12	105	0.47	PUT	0	98	40.19	FALSE	0	0
2025-12-12	106	0.67	PUT	0	42	48.01	FALSE	0	0
2025-12-12	107	0	PUT	0	0	43.49	FALSE	0	0
2025-12-12	108	0.98	PUT	0	3	32.81	FALSE	0	0
2025-12-12	109	1.98	PUT	0	8	35.24	FALSE	0	0
2025-12-12	110	0.56	PUT	1	297	29.98	FALSE	0.08	0.17
2025-12-12	111	0.75	PUT	1	71	29.92	FALSE	-0.4	-0.35
2025-12-12	112	0.97	PUT	42	66	27.19	FALSE	-0.35	-0.27
2025-12-12	113	1.2	PUT	8	141	26.9	FALSE	-0.34	-0.22
2025-12-12	114	2.16	PUT	0	14	27.59	FALSE	0	0
2025-12-12	115	1.85	PUT	6	1249	27.74	FALSE	-0.45	-0.2
2025-12-12	116	2.34	PUT	134	237	26.72	FALSE	-0.34	-0.13
2025-12-12	117	2.77	PUT	3	220	26.9	TRUE	-0.38	-0.12
2025-12-12	118	3.6	PUT	0	10	24.96	TRUE	0	0
2025-12-12	119	3.87	PUT	35	101	24.89	TRUE	-0.58	-0.13
2025-12-12	120	4.9	PUT	8	1097	29	TRUE	-0.32	-0.06
2025-12-12	121	5.05	PUT	0	13	22.35	TRUE	0	0
2025-12-12	122	10	PUT	0	162	23.65	TRUE	0	0
2025-12-12	123	5.8	PUT	0	103	28.91	TRUE	0	0
2025-12-12	124	5	PUT	0	67	27.57	TRUE	0	0
2025-12-12	125	8.61	PUT	1	450	29.27	TRUE	8.61	0
2025-12-12	126	13.85	PUT	0	4	0	TRUE	0	0
2025-12-12	127	6.23	PUT	0	69	25.08	TRUE	0	0
2025-12-12	128	8.6	PUT	0	16	0	TRUE	0	0
2025-12-12	129	9.01	PUT	0	121	0	TRUE	0	0
2025-12-12	130	17.64	PUT	0	1249	0	TRUE	0	0
2025-12-12	131	14.12	PUT	0	205	0	TRUE	0	0
2025-12-12	132	15.41	PUT	0	3	0	TRUE	0	0
2025-12-12	133	12.05	PUT	0	1	0	TRUE	0	0
2025-12-12	134	6.24	PUT	0	0	0	TRUE	0	0
2025-12-12	135	14.31	PUT	0	3	0	TRUE	0	0
2025-12-12	136	14.28	PUT	0	0	0	TRUE	0	0
2025-12-12	137	25.07	PUT	0	1	0	TRUE	0	0
2025-12-12	138	25	PUT	0	1	0	TRUE	0	0
2025-12-12	139	7.05	PUT	0	0	0	TRUE	0	0
2025-12-12	140	8.15	PUT	0	1	0	TRUE	0	0
2025-12-12	141	0	PUT	0	0	0	TRUE	0	0
2025-12-12	142	0	PUT	0	0	0	TRUE	0	0
2025-12-12	143	12.88	PUT	0	0	0	TRUE	0	0
2025-12-12	144	10.23	PUT	0	0	0	TRUE	0	0
2025-12-12	145	14.5	PUT	0	0	0	TRUE	0	0
2025-12-12	146	0	PUT	0	0	0	TRUE	0	0
2025-12-12	147	0	PUT	0	0	0	TRUE	0	0
2025-12-12	148	18.08	PUT	0	0	0	TRUE	0	0
2025-12-12	149	0	PUT	0	0	0	TRUE	0	0
2025-12-12	150	0	PUT	0	0	0	TRUE	0	0
2025-12-12	152.5	33.47	PUT	0	0	0	TRUE	0	0
2025-12-12	155	24.7	PUT	0	0	0	TRUE	0	0
2025-12-12	160	0	PUT	0	0	0	TRUE	0	0
2025-12-12	165	0	PUT	0	0	0	TRUE	0	0
2025-12-12	170	0	PUT	0	0	0	TRUE	0	0
2025-12-12	175	0	PUT	0	0	0	TRUE	0	0
2025-12-12	180	0	PUT	0	0	0	TRUE	0	0
2025-12-12	185	0	PUT	0	0	0	TRUE	0	0
2025-12-19	45	94.35	CALL	0	41	228.77	TRUE	0	0
2025-12-19	50	87	CALL	0	31	197.74	TRUE	0	0
2025-12-19	55	58.7	CALL	0	23	186.54	TRUE	0	0
2025-12-19	60	53.7	CALL	0	53	159.39	TRUE	0	0
2025-12-19	65	70	CALL	0	23	145.95	TRUE	0	0
2025-12-19	70	65.33	CALL	0	304	129.29	TRUE	0	0
2025-12-19	75	58	CALL	0	40	113.73	TRUE	0	0
2025-12-19	80	54.35	CALL	0	136	102.08	TRUE	0	0
2025-12-19	85	29.1	CALL	0	127	88.8	TRUE	0	0
2025-12-19	90	42.1	CALL	0	696	77.43	TRUE	0	0
2025-12-19	95	19.9	CALL	0	3632	67.74	TRUE	0	0
2025-12-19	100	15.5	CALL	0	9541	50.57	TRUE	0	0
2025-12-19	101	0	CALL	0	0	49.61	TRUE	0	0
2025-12-19	102	0	CALL	0	0	47.01	TRUE	0	0
2025-12-19	103	0	CALL	0	0	44.9	TRUE	0	0
2025-12-19	104	13	CALL	40	0	42.28	TRUE	13	0
2025-12-19	105	12.95	CALL	0	3851	44.27	TRUE	0	0
2025-12-19	106	0	CALL	0	0	40.7	TRUE	0	0
2025-12-19	107	0	CALL	0	0	35.99	TRUE	0	0
2025-12-19	108	0	CALL	0	0	34.37	TRUE	0	0
2025-12-19	109	0	CALL	0	0	35.6	TRUE	0	0
2025-12-19	110	7.5	CALL	51	2267	32.89	TRUE	-0.7	-0.09
2025-12-19	111	5.89	CALL	0	6	33.84	TRUE	0	0
2025-12-19	112	6.66	CALL	0	10	33.45	TRUE	0	0
2025-12-19	113	6	CALL	8	41	27.85	TRUE	-0.2	-0.03
2025-12-19	114	4.5	CALL	32	95	27.44	TRUE	4.5	0
2025-12-19	115	3.78	CALL	61	2075	28.51	TRUE	-0.42	-0.1
2025-12-19	116	3.1	CALL	457	1291	27.11	TRUE	-0.6	-0.16
2025-12-19	117	2.66	CALL	2	59	27.45	FALSE	-0.79	-0.23
2025-12-19	118	2.29	CALL	10	575	26.98	FALSE	-0.57	-0.2
2025-12-19	119	1.92	CALL	5	200	28.02	FALSE	-0.4	-0.17
2025-12-19	120	1.45	CALL	630	25960	26.57	FALSE	-0.47	-0.24
2025-12-19	121	1.29	CALL	5	2	27.82	FALSE	1.29	0
2025-12-19	122	0.95	CALL	4	267	26.65	FALSE	-0.54	-0.36
2025-12-19	123	0.86	CALL	10	409	28.02	FALSE	-0.3	-0.26
2025-12-19	124	0.73	CALL	46	99	28.62	FALSE	-0.3	-0.29
2025-12-19	125	0.59	CALL	105	6032	28.73	FALSE	-0.21	-0.26
2025-12-19	130	0.23	CALL	125	6793	30.63	FALSE	-0.12	-0.34
2025-12-19	135	0.16	CALL	20	7208	35.85	FALSE	-0.02	-0.11
2025-12-19	140	0.07	CALL	53	15764	37.47	FALSE	-0.03	-0.3
2025-12-19	145	0.04	CALL	15	16505	40.25	FALSE	-0.03	-0.43
2025-12-19	150	0.05	CALL	0	11577	46.2	FALSE	0	0
2025-12-19	155	0.08	CALL	0	3537	55.23	FALSE	0	0
2025-12-19	160	0.03	CALL	0	9730	56.85	FALSE	0	0
2025-12-19	165	0.01	CALL	0	1273	89.82	FALSE	0	0
2025-12-19	170	0.08	CALL	0	6624	67.48	FALSE	0	0
2025-12-19	175	0.03	CALL	0	1127	101.23	FALSE	0	0
2025-12-19	180	0.12	CALL	0	1629	83.03	FALSE	0	0
2025-12-19	185	0.47	CALL	0	638	110.64	FALSE	0	0
2025-12-19	190	0.08	CALL	9	421	87.02	FALSE	0.07	7
2025-12-19	195	0.03	CALL	9	161	81.6	FALSE	0.03	0
2025-12-19	200	0.05	CALL	0	6003	101.54	FALSE	0	0
2025-12-19	210	0.05	CALL	0	289	134.81	FALSE	0	0
2025-12-19	220	0.03	CALL	0	758	144.25	FALSE	0	0
2025-12-19	230	0.01	CALL	0	376	147.17	FALSE	0	0
2025-12-19	240	0.05	CALL	0	1531	135.35	FALSE	0	0
2025-12-19	45	0.02	PUT	0	482	152.08	FALSE	0	0
2025-12-19	50	0.09	PUT	0	1022	209.27	FALSE	0	0
2025-12-19	55	0.07	PUT	0	143	194.23	FALSE	0	0
2025-12-19	60	0.04	PUT	0	523	166.02	FALSE	0	0
2025-12-19	65	0.05	PUT	0	747	96.19	FALSE	0	0
2025-12-19	70	0.05	PUT	0	2323	133.43	FALSE	0	0
2025-12-19	75	0.15	PUT	0	858	118.78	FALSE	0	0
2025-12-19	80	0.07	PUT	130	2064	71.37	FALSE	0.07	0
2025-12-19	85	0.12	PUT	4	2256	66	FALSE	0.12	0
2025-12-19	90	0.12	PUT	0	6906	53.89	FALSE	0	0
2025-12-19	95	0.23	PUT	0	4694	46.49	FALSE	0	0
2025-12-19	100	0.25	PUT	4	7626	40.83	FALSE	-0.14	-0.36
2025-12-19	101	0	PUT	0	0	50.99	FALSE	0	0
2025-12-19	102	0.31	PUT	0	3	39.96	FALSE	0	0
2025-12-19	103	0.48	PUT	0	1	38.65	FALSE	0	0
2025-12-19	104	0.3	PUT	50	2	33.57	FALSE	-0.3	-0.5
2025-12-19	105	0.48	PUT	1	2510	34.17	FALSE	-0.12	-0.2
2025-12-19	106	0.91	PUT	0	15	32.22	FALSE	0	0
2025-12-19	107	0.92	PUT	0	3	33.28	FALSE	0	0
2025-12-19	108	1.15	PUT	0	497	32.43	FALSE	0	0
2025-12-19	109	1.35	PUT	0	230	30.82	FALSE	0	0
2025-12-19	110	0.93	PUT	247	7399	29.57	FALSE	-0.29	-0.24
2025-12-19	111	1.33	PUT	0	49	28.73	FALSE	0	0
2025-12-19	112	1.34	PUT	24	474	28.32	FALSE	-0.44	-0.25
2025-12-19	113	1.6	PUT	37	101	27.71	FALSE	-0.45	-0.22
2025-12-19	114	1.91	PUT	1	247	27.16	FALSE	-0.46	-0.19
2025-12-19	115	2.33	PUT	91	6516	27.2	FALSE	-0.39	-0.14
2025-12-19	116	2.75	PUT	221	8	26.74	FALSE	-0.43	-0.14
2025-12-19	117	3.3	PUT	18	383	26.97	TRUE	-0.6	-0.15
2025-12-19	118	3.8	PUT	3	23	26.23	TRUE	-0.6	-0.14
2025-12-19	119	4.35	PUT	20	15	25.4	TRUE	-0.65	-0.13
2025-12-19	120	5.15	PUT	32	11300	26.55	TRUE	-0.59	-0.1
2025-12-19	121	7.65	PUT	0	2	26.77	TRUE	0	0
2025-12-19	122	0	PUT	0	0	24.9	TRUE	0	0
2025-12-19	123	7	PUT	25	0	18.28	TRUE	7	0
2025-12-19	124	8.53	PUT	0	1	25.44	TRUE	0	0
2025-12-19	125	9.45	PUT	0	6229	30.05	TRUE	0	0
2025-12-19	130	13.65	PUT	40	21029	33.69	TRUE	-0.53	-0.04
2025-12-19	135	18.2	PUT	0	3954	0	TRUE	0	0
2025-12-19	140	27.63	PUT	0	313	0	TRUE	0	0
2025-12-19	145	29.25	PUT	0	17	0	TRUE	0	0
2025-12-19	150	34.05	PUT	0	2	0	TRUE	0	0
2025-12-19	155	38.5	PUT	0	6	0	TRUE	0	0
2025-12-19	160	44.15	PUT	0	11	0	TRUE	0	0
2025-12-19	165	49.1	PUT	0	8	0	TRUE	0	0
2025-12-19	170	49.93	PUT	0	0	0	TRUE	0	0
2025-12-19	175	54.94	PUT	0	0	0	TRUE	0	0
2025-12-19	180	49.7	PUT	0	0	0	TRUE	0	0
2025-12-19	185	54.7	PUT	0	0	0	TRUE	0	0
2025-12-19	190	59.6	PUT	0	0	0	TRUE	0	0
2025-12-19	195	0	PUT	0	0	0	TRUE	0	0
2025-12-19	200	0	PUT	0	0	0	TRUE	0	0
2025-12-19	210	0	PUT	0	0	0	TRUE	0	0
2025-12-19	220	0	PUT	0	0	0	TRUE	0	0
2025-12-19	230	0	PUT	0	0	0	TRUE	0	0
2025-12-19	240	0	PUT	0	0	0	TRUE	0	0
2025-12-26	70	0	CALL	0	0	91.6	TRUE	0	0
2025-12-26	75	0	CALL	0	0	81.32	TRUE	0	0
2025-12-26	80	0	CALL	0	0	71.46	TRUE	0	0
2025-12-26	85	0	CALL	0	0	63.25	TRUE	0	0
2025-12-26	90	0	CALL	0	0	54.87	TRUE	0	0
2025-12-26	95	0	CALL	0	0	47.13	TRUE	0	0
2025-12-26	100	0	CALL	0	0	41.14	TRUE	0	0
2025-12-26	101	0	CALL	0	0	39.53	TRUE	0	0
2025-12-26	102	0	CALL	0	0	40.62	TRUE	0	0
2025-12-26	103	0	CALL	0	0	40.79	TRUE	0	0
2025-12-26	104	0	CALL	0	0	38.84	TRUE	0	0
2025-12-26	105	0	CALL	0	0	33.87	TRUE	0	0
2025-12-26	106	0	CALL	0	0	35.5	TRUE	0	0
2025-12-26	107	0	CALL	0	0	31.77	TRUE	0	0
2025-12-26	108	0	CALL	0	0	38.34	TRUE	0	0
2025-12-26	109	9.01	CALL	0	3	34.82	TRUE	0	0
2025-12-26	110	8	CALL	31	217	32.83	TRUE	8	0
2025-12-26	111	6.7	CALL	0	7	32.62	TRUE	0	0
2025-12-26	112	5.15	CALL	0	1	33.01	TRUE	0	0
2025-12-26	113	5.69	CALL	500	1402	30.18	TRUE	-0.41	-0.07
2025-12-26	114	5	CALL	1	12	29.47	TRUE	0	0
2025-12-26	115	5.1	CALL	3	101	26.55	TRUE	-0.07	-0.01
2025-12-26	116	3.92	CALL	1	4	26.77	TRUE	-0.63	-0.14
2025-12-26	117	3.2	CALL	32	6	26.17	FALSE	-0.28	-0.08
2025-12-26	118	3	CALL	0	26	26.12	FALSE	0	0
2025-12-26	119	2.69	CALL	0	12	26.21	FALSE	0	0
2025-12-26	120	1.75	CALL	1072	548	25.25	FALSE	-0.45	-0.2
2025-12-26	121	2.1	CALL	0	29	25.79	FALSE	0	0
2025-12-26	122	1.45	CALL	1	41	26.12	FALSE	1.45	0
2025-12-26	123	1.18	CALL	1	2016	27.31	FALSE	-0.2	-0.14
2025-12-26	124	0.9	CALL	406	453	26.43	FALSE	0.9	0
2025-12-26	125	0.92	CALL	24	240	26.69	FALSE	-0.18	-0.16
2025-12-26	126	0.65	CALL	1	11	27.19	FALSE	-0.5	-0.43
2025-12-26	127	0.85	CALL	0	17	27.39	FALSE	0	0
2025-12-26	128	0.41	CALL	3	23	26.93	FALSE	0.41	0
2025-12-26	129	0.8	CALL	0	5	31.28	FALSE	0	0
2025-12-26	130	0.59	CALL	0	294	30.43	FALSE	0	0
2025-12-26	131	0.28	CALL	4	1	28.84	FALSE	0.28	0
2025-12-26	132	0.4	CALL	0	166	38.87	FALSE	0	0
2025-12-26	133	1.22	CALL	0	11	43.14	FALSE	0	0
2025-12-26	134	1.3	CALL	0	1	43.88	FALSE	0	0
2025-12-26	135	0.47	CALL	0	73	37.16	FALSE	0	0
2025-12-26	136	0.44	CALL	0	105	47.02	FALSE	0	0
2025-12-26	137	6.75	CALL	0	10	48.55	FALSE	0	0
2025-12-26	138	0.01	CALL	0	3	50.05	FALSE	0	0
2025-12-26	139	0.88	CALL	0	5	49.52	FALSE	0	0
2025-12-26	140	0.28	CALL	2	41	37.64	FALSE	0.05	0.22
2025-12-26	141	0.61	CALL	0	15	52.36	FALSE	0	0
2025-12-26	142	1.48	CALL	0	1	54.81	FALSE	0	0
2025-12-26	143	5.4	CALL	0	4	56.19	FALSE	0	0
2025-12-26	144	0	CALL	0	0	56.46	FALSE	0	0
2025-12-26	145	2.03	CALL	0	35	57.79	FALSE	0	0
2025-12-26	146	1.98	CALL	0	35	59.1	FALSE	0	0
2025-12-26	147	1.76	CALL	0	1	60.4	FALSE	0	0
2025-12-26	148	1.36	CALL	0	1	61.68	FALSE	0	0
2025-12-26	149	0	CALL	0	0	62.94	FALSE	0	0
2025-12-26	150	0.75	CALL	0	34	64.19	FALSE	0	0
2025-12-26	152.5	0.18	CALL	0	238	67.26	FALSE	0	0
2025-12-26	155	0	CALL	0	0	70.23	FALSE	0	0
2025-12-26	160	0	CALL	0	0	75.96	FALSE	0	0
2025-12-26	165	0	CALL	0	0	81.39	FALSE	0	0
2025-12-26	170	0.62	CALL	0	60	86.58	FALSE	0	0
2025-12-26	175	0	CALL	0	0	91.54	FALSE	0	0
2025-12-26	180	0.21	CALL	0	1	96.3	FALSE	0	0
2025-12-26	185	0	CALL	0	0	100.86	FALSE	0	0
2025-12-26	70	0	PUT	0	0	120.12	FALSE	0	0
2025-12-26	75	0	PUT	0	0	106.34	FALSE	0	0
2025-12-26	80	0	PUT	0	0	93.32	FALSE	0	0
2025-12-26	85	0	PUT	0	0	79.35	FALSE	0	0
2025-12-26	90	0	PUT	0	0	70.42	FALSE	0	0
2025-12-26	95	0.41	PUT	0	80	59.92	FALSE	0	0
2025-12-26	100	0.4	PUT	0	31	41.67	FALSE	0	0
2025-12-26	101	0	PUT	0	0	50.34	FALSE	0	0
2025-12-26	102	0	PUT	0	0	55.32	FALSE	0	0
2025-12-26	103	0.42	PUT	1	0	33.62	FALSE	0.42	0
2025-12-26	104	0	PUT	0	0	43.1	FALSE	0	0
2025-12-26	105	0.57	PUT	0	126	33.12	FALSE	0	0
2025-12-26	106	1.19	PUT	0	8	31.24	FALSE	0	0
2025-12-26	107	2.14	PUT	0	50	35.65	FALSE	0	0
2025-12-26	108	0.9	PUT	0	8	29.83	FALSE	0	0
2025-12-26	109	0.96	PUT	4	13	28.44	FALSE	-0.24	-0.2
2025-12-26	110	1.15	PUT	66	338	28.05	FALSE	1.15	0
2025-12-26	111	3.4	PUT	0	5	26.5	FALSE	0	0
2025-12-26	112	1.6	PUT	0	535	27.22	FALSE	0	0
2025-12-26	113	1.97	PUT	2	16	27.33	FALSE	1.97	0
2025-12-26	114	3.6	PUT	0	10	26.47	FALSE	0	0
2025-12-26	115	2.66	PUT	5	212	26.35	FALSE	0.16	0.06
2025-12-26	116	3.1	PUT	60	7	26.09	FALSE	3.1	0
2025-12-26	117	3.45	PUT	0	4	25.91	TRUE	0	0
2025-12-26	118	7.67	PUT	0	41	25.95	TRUE	0	0
2025-12-26	119	4.8	PUT	400	0	26.02	TRUE	4.8	0
2025-12-26	120	5.5	PUT	111	628	26.34	TRUE	-0.3	-0.05
2025-12-26	121	0	PUT	0	0	26.54	TRUE	0	0
2025-12-26	122	6.26	PUT	0	776	29.25	TRUE	0	0
2025-12-26	123	7.11	PUT	0	8	28.15	TRUE	0	0
2025-12-26	124	10.2	PUT	0	30	24.58	TRUE	0	0
2025-12-26	125	9.5	PUT	51	89	27.8	TRUE	0.67	0.08
2025-12-26	126	9.55	PUT	0	6	26.92	TRUE	0	0
2025-12-26	127	10.37	PUT	0	2	21.15	TRUE	0	0
2025-12-26	128	15.95	PUT	0	5	0	TRUE	0	0
2025-12-26	129	15.56	PUT	0	5	0	TRUE	0	0
2025-12-26	130	13.48	PUT	1	232	31.98	TRUE	13.48	0
2025-12-26	131	17.04	PUT	0	23	0	TRUE	0	0
2025-12-26	132	6.15	PUT	0	30	0	TRUE	0	0
2025-12-26	133	0	PUT	0	0	27.48	TRUE	0	0
2025-12-26	134	0	PUT	0	0	28.71	TRUE	0	0
2025-12-26	135	7.8	PUT	0	5	31.91	TRUE	0	0
2025-12-26	136	0	PUT	0	0	0	TRUE	0	0
2025-12-26	137	6.8	PUT	0	25	0	TRUE	0	0
2025-12-26	138	0	PUT	0	0	0	TRUE	0	0
2025-12-26	139	0	PUT	0	0	0	TRUE	0	0
2025-12-26	140	8	PUT	0	0	0	TRUE	0	0
2025-12-26	141	0	PUT	0	0	0	TRUE	0	0
2025-12-26	142	0	PUT	0	0	0	TRUE	0	0
2025-12-26	143	0	PUT	0	0	0	TRUE	0	0
2025-12-26	144	0	PUT	0	0	0	TRUE	0	0
2025-12-26	145	28.21	PUT	0	0	0	TRUE	0	0
2025-12-26	146	15.75	PUT	0	0	0	TRUE	0	0
2025-12-26	147	0	PUT	0	0	0	TRUE	0	0
2025-12-26	148	0	PUT	0	0	0	TRUE	0	0
2025-12-26	149	0	PUT	0	0	0	TRUE	0	0
2025-12-26	150	0	PUT	0	0	0	TRUE	0	0
2025-12-26	152.5	0	PUT	0	0	0	TRUE	0	0
2025-12-26	155	0	PUT	0	0	0	TRUE	0	0
2025-12-26	160	0	PUT	0	0	0	TRUE	0	0
2025-12-26	165	0	PUT	0	0	0	TRUE	0	0
2025-12-26	170	0	PUT	0	0	0	TRUE	0	0
2025-12-26	175	0	PUT	0	0	0	TRUE	0	0
2025-12-26	180	0	PUT	0	0	0	TRUE	0	0
2025-12-26	185	0	PUT	0	0	0	TRUE	0	0
2026-01-02	70	0	CALL	0	0	56.09	TRUE	0	0
2026-01-02	75	0	CALL	0	0	0	TRUE	0	0
2026-01-02	80	0	CALL	0	0	46.96	TRUE	0	0
2026-01-02	85	0	CALL	0	0	44.95	TRUE	0	0
2026-01-02	90	0	CALL	0	0	47.89	TRUE	0	0
2026-01-02	95	0	CALL	0	0	52.17	TRUE	0	0
2026-01-02	100	0	CALL	0	0	44.75	TRUE	0	0
2026-01-02	101	0	CALL	0	0	42.61	TRUE	0	0
2026-01-02	102	0	CALL	0	0	37.64	TRUE	0	0
2026-01-02	103	0	CALL	0	0	37.33	TRUE	0	0
2026-01-02	104	0	CALL	0	0	37.13	TRUE	0	0
2026-01-02	105	0	CALL	0	0	36.14	TRUE	0	0
2026-01-02	106	0	CALL	0	0	32.19	TRUE	0	0
2026-01-02	107	0	CALL	0	0	37.34	TRUE	0	0
2026-01-02	108	8.85	CALL	0	3	35.38	TRUE	0	0
2026-01-02	109	0	CALL	0	0	30.58	TRUE	0	0
2026-01-02	110	8.14	CALL	31	50	29.87	TRUE	8.14	0
2026-01-02	111	6.15	CALL	0	1	33.87	TRUE	0	0
2026-01-02	112	7.41	CALL	0	3	32.65	TRUE	0	0
2026-01-02	113	7	CALL	0	37	29.55	TRUE	0	0
2026-01-02	114	5.3	CALL	1	2	28.04	TRUE	5.3	0
2026-01-02	115	5	CALL	0	37	26.32	TRUE	0	0
2026-01-02	116	4.22	CALL	76	28	28.06	TRUE	4.22	0
2026-01-02	117	3.5	CALL	49	50	26.38	FALSE	-1	-0.22
2026-01-02	118	3.2	CALL	15	7	25.92	FALSE	-0.45	-0.12
2026-01-02	119	3.15	CALL	0	20	26.31	FALSE	0	0
2026-01-02	120	2.2	CALL	54	103	25.64	FALSE	-0.54	-0.2
2026-01-02	121	0	CALL	0	0	26.72	FALSE	0	0
2026-01-02	122	1.69	CALL	32	1440	26.38	FALSE	-0.31	-0.16
2026-01-02	123	1.65	CALL	0	360	26.41	FALSE	0	0
2026-01-02	124	1.2	CALL	1	119	26.24	FALSE	-0.3	-0.2
2026-01-02	125	0.99	CALL	56	583	26.06	FALSE	-0.35	-0.26
2026-01-02	126	1.85	CALL	0	827	26.06	FALSE	0	0
2026-01-02	127	1.11	CALL	0	1	27.67	FALSE	0	0
2026-01-02	128	3.05	CALL	0	101	35.32	FALSE	0	0
2026-01-02	129	1.08	CALL	0	1	30.13	FALSE	0	0
2026-01-02	130	0.67	CALL	0	625	35.01	FALSE	0	0
2026-01-02	131	0	CALL	0	0	51.2	FALSE	0	0
2026-01-02	132	1.15	CALL	0	138	48.08	FALSE	0	0
2026-01-02	133	0.54	CALL	0	1	51.95	FALSE	0	0
2026-01-02	134	0	CALL	0	0	42.07	FALSE	0	0
2026-01-02	135	0.46	CALL	0	321	56.61	FALSE	0	0
2026-01-02	136	0	CALL	0	0	42.81	FALSE	0	0
2026-01-02	137	0	CALL	0	0	40.61	FALSE	0	0
2026-01-02	138	0	CALL	0	0	46.36	FALSE	0	0
2026-01-02	139	0	CALL	0	0	47.44	FALSE	0	0
2026-01-02	140	0.25	CALL	0	218	48.21	FALSE	0	0
2026-01-02	141	0.4	CALL	0	9	50.08	FALSE	0	0
2026-01-02	142	0	CALL	0	0	50.79	FALSE	0	0
2026-01-02	143	0	CALL	0	0	51.76	FALSE	0	0
2026-01-02	144	0	CALL	0	0	53	FALSE	0	0
2026-01-02	145	0	CALL	0	0	54.22	FALSE	0	0
2026-01-02	146	0	CALL	0	0	55.43	FALSE	0	0
2026-01-02	147	0	CALL	0	0	56.62	FALSE	0	0
2026-01-02	148	0	CALL	0	0	57.8	FALSE	0	0
2026-01-02	149	0	CALL	0	0	58.96	FALSE	0	0
2026-01-02	150	0	CALL	0	0	59.13	FALSE	0	0
2026-01-02	152.5	0	CALL	0	0	62.93	FALSE	0	0
2026-01-02	155	1.16	CALL	0	2	64.63	FALSE	0	0
2026-01-02	160	0	CALL	0	0	69.83	FALSE	0	0
2026-01-02	165	0	CALL	0	0	74.78	FALSE	0	0
2026-01-02	170	0	CALL	0	0	79.49	FALSE	0	0
2026-01-02	175	0	CALL	0	0	84	FALSE	0	0
2026-01-02	180	0	CALL	0	0	88.31	FALSE	0	0
2026-01-02	185	0	CALL	0	0	92.46	FALSE	0	0
2026-01-02	70	0	PUT	0	0	139.61	FALSE	0	0
2026-01-02	75	0	PUT	0	0	116.71	FALSE	0	0
2026-01-02	80	0	PUT	0	0	87.69	FALSE	0	0
2026-01-02	85	0	PUT	0	0	67.57	FALSE	0	0
2026-01-02	90	0	PUT	0	0	66.33	FALSE	0	0
2026-01-02	95	0	PUT	0	0	55.56	FALSE	0	0
2026-01-02	100	0.4	PUT	2	367	35.1	FALSE	-0.25	-0.38
2026-01-02	101	0	PUT	0	0	41.49	FALSE	0	0
2026-01-02	102	0	PUT	0	0	50.49	FALSE	0	0
2026-01-02	103	0	PUT	0	0	52.28	FALSE	0	0
2026-01-02	104	0	PUT	0	0	55.01	FALSE	0	0
2026-01-02	105	1.03	PUT	0	15	35.89	FALSE	0	0
2026-01-02	106	1.99	PUT	0	1	34.11	FALSE	0	0
2026-01-02	107	1.76	PUT	0	1	36.98	FALSE	0	0
2026-01-02	108	1	PUT	2	2	28.15	FALSE	-0.28	-0.22
2026-01-02	109	0	PUT	0	0	29.45	FALSE	0	0
2026-01-02	110	1.47	PUT	43	161	28.19	FALSE	-0.47	-0.24
2026-01-02	111	0	PUT	0	0	27.98	FALSE	0	0
2026-01-02	112	3.9	PUT	0	2	27.26	FALSE	0	0
2026-01-02	113	3.47	PUT	0	1	27.31	FALSE	0	0
2026-01-02	114	2.6	PUT	2	10	26.46	FALSE	0	0
2026-01-02	115	2.8	PUT	22	80	26.66	FALSE	2.8	0
2026-01-02	116	3.8	PUT	1	1	25.69	FALSE	3.8	0
2026-01-02	117	5.7	PUT	0	12	26.62	TRUE	0	0
2026-01-02	118	0	PUT	0	0	25.82	TRUE	0	0
2026-01-02	119	0	PUT	0	0	26.14	TRUE	0	0
2026-01-02	120	6	PUT	0	137	24.47	TRUE	0	0
2026-01-02	121	7.95	PUT	0	2	26.3	TRUE	0	0
2026-01-02	122	6.25	PUT	0	46	24.43	TRUE	0	0
2026-01-02	123	0	PUT	0	0	27.62	TRUE	0	0
2026-01-02	124	0	PUT	0	0	19.74	TRUE	0	0
2026-01-02	125	11.95	PUT	0	2	21.37	TRUE	0	0
2026-01-02	126	4.35	PUT	0	1	17.22	TRUE	0	0
2026-01-02	127	0	PUT	0	0	25.25	TRUE	0	0
2026-01-02	128	0	PUT	0	0	25.59	TRUE	0	0
2026-01-02	129	9.77	PUT	0	6	21	TRUE	0	0
2026-01-02	130	12.85	PUT	0	6	25.27	TRUE	0	0
2026-01-02	131	6.45	PUT	0	2	0	TRUE	0	0
2026-01-02	132	0	PUT	0	0	27.05	TRUE	0	0
2026-01-02	133	0	PUT	0	0	28.28	TRUE	0	0
2026-01-02	134	0	PUT	0	0	0	TRUE	0	0
2026-01-02	135	17.14	PUT	0	3	0	TRUE	0	0
2026-01-02	136	19.2	PUT	0	1	0	TRUE	0	0
2026-01-02	137	0	PUT	0	0	34.73	TRUE	0	0
2026-01-02	138	20.71	PUT	0	3	0	TRUE	0	0
2026-01-02	139	0	PUT	0	0	36.27	TRUE	0	0
2026-01-02	140	21.86	PUT	0	0	35.28	TRUE	0	0
2026-01-02	141	0	PUT	0	0	38.53	TRUE	0	0
2026-01-02	142	0	PUT	0	0	37.44	TRUE	0	0
2026-01-02	143	0	PUT	0	0	40.73	TRUE	0	0
2026-01-02	144	0	PUT	0	0	40.76	TRUE	0	0
2026-01-02	145	0	PUT	0	0	40.57	TRUE	0	0
2026-01-02	146	0	PUT	0	0	41.6	TRUE	0	0
2026-01-02	147	0	PUT	0	0	45	TRUE	0	0
2026-01-02	148	0	PUT	0	0	46.04	TRUE	0	0
2026-01-02	149	0	PUT	0	0	47.06	TRUE	0	0
2026-01-02	150	0	PUT	0	0	46.92	TRUE	0	0
2026-01-02	152.5	0	PUT	0	0	48	TRUE	0	0
2026-01-02	155	0	PUT	0	0	50.36	TRUE	0	0
2026-01-02	160	0	PUT	0	0	54.92	TRUE	0	0
2026-01-02	165	0	PUT	0	0	59.28	TRUE	0	0
2026-01-02	170	0	PUT	0	0	66.57	TRUE	0	0
2026-01-02	175	0	PUT	0	0	67.51	TRUE	0	0
2026-01-02	180	0	PUT	0	0	71.41	TRUE	0	0
2026-01-02	185	0	PUT	0	0	75.17	TRUE	0	0
2026-01-09	70	0	CALL	0	0	58.91	TRUE	0	0
2026-01-09	75	0	CALL	0	0	52.04	TRUE	0	0
2026-01-09	80	0	CALL	0	0	48.8	TRUE	0	0
2026-01-09	85	0	CALL	0	0	54.6	TRUE	0	0
2026-01-09	90	0	CALL	0	0	48.39	TRUE	0	0
2026-01-09	95	0	CALL	0	0	43.72	TRUE	0	0
2026-01-09	100	0	CALL	0	0	31.96	TRUE	0	0
2026-01-09	101	0	CALL	0	0	31.62	TRUE	0	0
2026-01-09	102	0	CALL	0	0	30.7	TRUE	0	0
2026-01-09	103	0	CALL	0	0	30.43	TRUE	0	0
2026-01-09	104	0	CALL	0	0	29.97	TRUE	0	0
2026-01-09	105	0	CALL	0	0	29.34	TRUE	0	0
2026-01-09	106	0	CALL	0	0	30.46	TRUE	0	0
2026-01-09	107	0	CALL	0	0	29.44	TRUE	0	0
2026-01-09	108	0	CALL	0	0	30.13	TRUE	0	0
2026-01-09	109	0	CALL	0	0	28.17	TRUE	0	0
2026-01-09	110	0	CALL	0	0	27.79	TRUE	0	0
2026-01-09	111	0	CALL	0	0	27.98	TRUE	0	0
2026-01-09	112	0	CALL	0	0	29.33	TRUE	0	0
2026-01-09	113	0	CALL	0	0	28.62	TRUE	0	0
2026-01-09	114	0	CALL	0	0	28.55	TRUE	0	0
2026-01-09	115	0	CALL	0	0	29.23	TRUE	0	0
2026-01-09	116	0	CALL	0	0	25.13	TRUE	0	0
2026-01-09	117	0	CALL	0	0	26.46	FALSE	0	0
2026-01-09	118	0	CALL	0	0	27.6	FALSE	0	0
2026-01-09	119	0	CALL	0	0	28.32	FALSE	0	0
2026-01-09	120	0	CALL	0	0	26.21	FALSE	0	0
2026-01-09	121	0	CALL	0	0	26.22	FALSE	0	0
2026-01-09	122	0	CALL	0	0	24.79	FALSE	0	0
2026-01-09	123	0	CALL	0	0	24.84	FALSE	0	0
2026-01-09	124	0	CALL	0	0	27.14	FALSE	0	0
2026-01-09	125	0	CALL	0	0	41.82	FALSE	0	0
2026-01-09	126	0	CALL	0	0	42.72	FALSE	0	0
2026-01-09	127	0	CALL	0	0	43.53	FALSE	0	0
2026-01-09	128	0	CALL	0	0	44.48	FALSE	0	0
2026-01-09	129	0	CALL	0	0	45.5	FALSE	0	0
2026-01-09	130	0	CALL	0	0	46.53	FALSE	0	0
2026-01-09	135	0	CALL	0	0	52.17	FALSE	0	0
2026-01-09	140	0	CALL	0	0	58.11	FALSE	0	0
2026-01-09	145	0	CALL	0	0	63.94	FALSE	0	0
2026-01-09	150	0	CALL	0	0	69.55	FALSE	0	0
2026-01-09	155	0	CALL	0	0	75.06	FALSE	0	0
2026-01-09	160	0	CALL	0	0	80.35	FALSE	0	0
2026-01-09	165	0	CALL	0	0	85.34	FALSE	0	0
2026-01-09	170	0	CALL	0	0	90.07	FALSE	0	0
2026-01-09	175	0	CALL	0	0	94.7	FALSE	0	0
2026-01-09	70	0	PUT	0	0	127.1	FALSE	0	0
2026-01-09	75	0	PUT	0	0	113.6	FALSE	0	0
2026-01-09	80	0	PUT	0	0	100.84	FALSE	0	0
2026-01-09	85	0	PUT	0	0	88.94	FALSE	0	0
2026-01-09	90	0	PUT	0	0	77.82	FALSE	0	0
2026-01-09	95	0	PUT	0	0	67.35	FALSE	0	0
2026-01-09	100	0	PUT	0	0	57.74	FALSE	0	0
2026-01-09	101	0	PUT	0	0	55.89	FALSE	0	0
2026-01-09	102	0	PUT	0	0	54.1	FALSE	0	0
2026-01-09	103	0	PUT	0	0	52.55	FALSE	0	0
2026-01-09	104	0	PUT	0	0	50.78	FALSE	0	0
2026-01-09	105	0.9	PUT	0	3	32.56	FALSE	0	0
2026-01-09	106	0	PUT	0	0	48.02	FALSE	0	0
2026-01-09	107	0	PUT	0	0	43.02	FALSE	0	0
2026-01-09	108	0	PUT	0	0	45.38	FALSE	0	0
2026-01-09	109	0	PUT	0	0	44.3	FALSE	0	0
2026-01-09	110	0	PUT	0	0	27.15	FALSE	0	0
2026-01-09	111	0	PUT	0	0	25.62	FALSE	0	0
2026-01-09	112	0	PUT	0	0	27.77	FALSE	0	0
2026-01-09	113	0	PUT	0	0	25.62	FALSE	0	0
2026-01-09	114	0	PUT	0	0	26.9	FALSE	0	0
2026-01-09	115	3.26	PUT	1	0	25.81	FALSE	3.26	0
2026-01-09	116	0	PUT	0	0	29.46	FALSE	0	0
2026-01-09	117	0	PUT	0	0	28.05	TRUE	0	0
2026-01-09	118	0	PUT	0	0	22.97	TRUE	0	0
2026-01-09	119	0	PUT	0	0	23.1	TRUE	0	0
2026-01-09	120	0	PUT	0	0	25.18	TRUE	0	0
2026-01-09	121	0	PUT	0	0	24.11	TRUE	0	0
2026-01-09	122	0	PUT	0	0	26.22	TRUE	0	0
2026-01-09	123	0	PUT	0	0	26.32	TRUE	0	0
2026-01-09	124	0	PUT	0	0	26.18	TRUE	0	0
2026-01-09	125	0	PUT	0	0	26.65	TRUE	0	0
2026-01-09	126	0	PUT	0	0	26.7	TRUE	0	0
2026-01-09	127	0	PUT	0	0	27.01	TRUE	0	0
2026-01-09	128	0	PUT	0	0	27.43	TRUE	0	0
2026-01-09	129	0	PUT	0	0	23.52	TRUE	0	0
2026-01-09	130	0	PUT	0	0	23.69	TRUE	0	0
2026-01-09	135	0	PUT	0	0	0	TRUE	0	0
2026-01-09	140	0	PUT	0	0	34.1	TRUE	0	0
2026-01-09	145	0	PUT	0	0	38	TRUE	0	0
2026-01-09	150	0	PUT	0	0	43.86	TRUE	0	0
2026-01-09	155	0	PUT	0	0	48.38	TRUE	0	0
2026-01-09	160	0	PUT	0	0	52.69	TRUE	0	0
2026-01-09	165	0	PUT	0	0	57.99	TRUE	0	0
2026-01-09	170	0	PUT	0	0	60.8	TRUE	0	0
2026-01-09	175	0	PUT	0	0	64.63	TRUE	0	0
2026-01-16	45	81.85	CALL	0	49	134.55	TRUE	0	0
2026-01-16	50	65.61	CALL	0	160	122.24	TRUE	0	0
2026-01-16	55	79.25	CALL	0	36	110.96	TRUE	0	0
2026-01-16	60	75.5	CALL	0	94	99.36	TRUE	0	0
2026-01-16	65	72.6	CALL	0	66	90.71	TRUE	0	0
2026-01-16	70	59	CALL	0	552	77.75	TRUE	0	0
2026-01-16	75	63.8	CALL	0	138	72.7	TRUE	0	0
2026-01-16	80	42.32	CALL	0	243	66.85	TRUE	0	0
2026-01-16	85	33.28	CALL	0	173	62.89	TRUE	0	0
2026-01-16	90	28.31	CALL	0	346	54.99	TRUE	0	0
2026-01-16	95	22.4	CALL	0	16978	49.39	TRUE	0	0
2026-01-16	100	17.6	CALL	1	10188	38.18	TRUE	-1.3	-0.07
2026-01-16	105	13.5	CALL	13	4237	37.42	TRUE	-0.23	-0.02
2026-01-16	110	9	CALL	3	4201	28.91	TRUE	-0.05	-0.01
2026-01-16	115	5.5	CALL	64	6167	27.64	TRUE	-0.36	-0.06
2026-01-16	120	3.1	CALL	487	13982	26.75	FALSE	-0.3	-0.09
2026-01-16	125	1.65	CALL	1281	7080	26.82	FALSE	-0.35	-0.18
2026-01-16	130	0.89	CALL	102	12341	27.73	FALSE	-0.25	-0.22
2026-01-16	135	0.5	CALL	161	18427	29.04	FALSE	-0.16	-0.24
2026-01-16	140	0.35	CALL	13	31318	31.65	FALSE	-0.04	-0.1
2026-01-16	145	0.23	CALL	23	12537	33.46	FALSE	-0.07	-0.23
2026-01-16	150	0.14	CALL	104	14618	34.6	FALSE	-0.03	-0.18
2026-01-16	155	0.12	CALL	3	5190	37.41	FALSE	0.02	0.2
2026-01-16	160	0.1	CALL	0	5696	40.62	FALSE	0	0
2026-01-16	165	0.1	CALL	0	5563	42.13	FALSE	0	0
2026-01-16	170	0.05	CALL	121	5293	42.31	FALSE	0	0
2026-01-16	175	0.08	CALL	0	1300	50.64	FALSE	0	0
2026-01-16	180	0.09	CALL	2	3533	47.22	FALSE	0.09	0
2026-01-16	185	0.06	CALL	0	1760	62.25	FALSE	0	0
2026-01-16	190	0.13	CALL	0	1847	64.77	FALSE	0	0
2026-01-16	195	0.15	CALL	0	674	67.15	FALSE	0	0
2026-01-16	200	0.03	CALL	0	7796	58.26	FALSE	0	0
2026-01-16	210	0.18	CALL	0	3020	77.55	FALSE	0	0
2026-01-16	220	0.23	CALL	0	1094	79.81	FALSE	0	0
2026-01-16	230	0.08	CALL	0	857	92.75	FALSE	0	0
2026-01-16	240	0.01	CALL	0	2834	83.92	FALSE	0	0
2026-01-16	45	0.1	PUT	0	609	165.38	FALSE	0	0
2026-01-16	50	0.05	PUT	0	894	152.99	FALSE	0	0
2026-01-16	55	0.01	PUT	0	921	131.99	FALSE	0	0
2026-01-16	60	0.08	PUT	0	1583	105.74	FALSE	0	0
2026-01-16	65	0.07	PUT	0	1888	85.73	FALSE	0	0
2026-01-16	70	0.15	PUT	0	5873	82.18	FALSE	0	0
2026-01-16	75	0.15	PUT	0	6491	65.08	FALSE	0	0
2026-01-16	80	0.32	PUT	0	8127	57.91	FALSE	0	0
2026-01-16	85	0.18	PUT	11	9741	45.86	FALSE	0.05	0.38
2026-01-16	90	0.3	PUT	9	7211	42.53	FALSE	0.3	0
2026-01-16	95	0.4	PUT	0	7688	37.96	FALSE	0	0
2026-01-16	100	0.64	PUT	11	21214	33.56	FALSE	-0.16	-0.2
2026-01-16	105	1.1	PUT	10	20300	30.38	FALSE	-0.21	-0.16
2026-01-16	110	2.02	PUT	8	16212	28.12	FALSE	-0.33	-0.14
2026-01-16	115	3.72	PUT	53	27431	26.86	FALSE	-0.43	-0.1
2026-01-16	120	6.3	PUT	15	23164	25.75	TRUE	-0.5	-0.07
2026-01-16	125	9.52	PUT	0	5972	24.82	TRUE	0	0
2026-01-16	130	14.25	PUT	0	13417	23.49	TRUE	0	0
2026-01-16	135	20.58	PUT	0	2829	0	TRUE	0	0
2026-01-16	140	25.05	PUT	0	2526	0	TRUE	0	0
2026-01-16	145	30.93	PUT	0	206	0	TRUE	0	0
2026-01-16	150	33.97	PUT	0	614	0	TRUE	0	0
2026-01-16	155	38.5	PUT	900	214	0	TRUE	-0.24	-0.01
2026-01-16	160	44.05	PUT	0	15	0	TRUE	0	0
2026-01-16	165	48.5	PUT	900	347	0	TRUE	-0.32	-0.01
2026-01-16	170	49.98	PUT	0	0	0	TRUE	0	0
2026-01-16	175	55.34	PUT	0	0	0	TRUE	0	0
2026-01-16	180	42.8	PUT	0	0	0	TRUE	0	0
2026-01-16	185	54.9	PUT	0	0	0	TRUE	0	0
2026-01-16	190	0	PUT	0	0	0	TRUE	0	0
2026-01-16	195	65.1	PUT	0	0	0	TRUE	0	0
2026-01-16	200	98.05	PUT	0	0	0	TRUE	0	0
2026-01-16	210	0	PUT	0	0	84.48	TRUE	0	0
2026-01-16	220	91.25	PUT	0	0	90.07	TRUE	0	0
2026-01-16	230	0	PUT	0	0	0	TRUE	0	0
2026-01-16	240	121.81	PUT	0	0	0	TRUE	0	0
2026-02-20	55	74.05	CALL	0	9	77.39	TRUE	0	0
2026-02-20	60	72	CALL	0	72	78.26	TRUE	0	0
2026-02-20	65	69.75	CALL	0	4	58.44	TRUE	0	0
2026-02-20	70	65.15	CALL	0	16	58.09	TRUE	0	0
2026-02-20	75	56.95	CALL	0	19	61.08	TRUE	0	0
2026-02-20	80	37.55	CALL	0	34	58.36	TRUE	0	0
2026-02-20	85	33.98	CALL	0	25	49.96	TRUE	0	0
2026-02-20	90	30.5	CALL	0	67	47.85	TRUE	0	0
2026-02-20	95	43.2	CALL	0	41	40.97	TRUE	0	0
2026-02-20	100	18.9	CALL	3	35	36.99	TRUE	18.9	0
2026-02-20	105	15.15	CALL	0	74	31.14	TRUE	0	0
2026-02-20	110	10.7	CALL	5	114	28.46	TRUE	-0.45	-0.04
2026-02-20	115	7.25	CALL	135	1242	28.01	TRUE	-0.55	-0.07
2026-02-20	120	4.9	CALL	2323	4805	27.8	FALSE	-0.3	-0.06
2026-02-20	125	3.1	CALL	1183	9450	27.33	FALSE	-0.3	-0.09
2026-02-20	130	2.01	CALL	15	2500	27.87	FALSE	-0.34	-0.14
2026-02-20	135	1.3	CALL	199	1165	28.52	FALSE	-0.2	-0.13
2026-02-20	140	0.91	CALL	70	3536	29.86	FALSE	-0.13	-0.13
2026-02-20	145	0.68	CALL	15	2172	29.66	FALSE	-0.09	-0.12
2026-02-20	150	0.47	CALL	0	3977	32.95	FALSE	0	0
2026-02-20	155	0.33	CALL	3	974	33.27	FALSE	0.33	0
2026-02-20	160	0.26	CALL	0	1224	34.73	FALSE	0	0
2026-02-20	165	0.3	CALL	0	1261	37.23	FALSE	0	0
2026-02-20	170	0.15	CALL	0	322	43.54	FALSE	0	0
2026-02-20	175	0.42	CALL	0	255	40.88	FALSE	0	0
2026-02-20	180	1.24	CALL	0	43	47.44	FALSE	0	0
2026-02-20	185	0.15	CALL	0	89	49.37	FALSE	0	0
2026-02-20	190	0.1	CALL	0	189	51.16	FALSE	0	0
2026-02-20	195	1.18	CALL	0	125	54.62	FALSE	0	0
2026-02-20	200	0.14	CALL	0	135	56.27	FALSE	0	0
2026-02-20	55	0	PUT	0	0	80.57	FALSE	0	0
2026-02-20	60	0	PUT	0	0	75.67	FALSE	0	0
2026-02-20	65	0.18	PUT	0	6	70.64	FALSE	0	0
2026-02-20	70	0.24	PUT	0	96	64.61	FALSE	0	0
2026-02-20	75	0.3	PUT	0	11	58.02	FALSE	0	0
2026-02-20	80	0.3	PUT	101	931	44.68	FALSE	0.3	0
2026-02-20	85	0.35	PUT	0	148	40.17	FALSE	0	0
2026-02-20	90	0.7	PUT	0	520	37.68	FALSE	0	0
2026-02-20	95	0.9	PUT	0	1471	35.73	FALSE	0	0
2026-02-20	100	1.25	PUT	4	2672	31.75	FALSE	0	0
2026-02-20	105	2	PUT	2021	6202	29.6	FALSE	-0.24	-0.11
2026-02-20	110	3.22	PUT	1	13563	28.41	FALSE	-0.38	-0.11
2026-02-20	115	5.15	PUT	12	7844	27.24	FALSE	-0.4	-0.07
2026-02-20	120	7.65	PUT	12	4751	26.88	TRUE	-0.25	-0.03
2026-02-20	125	10.32	PUT	0	2840	27.41	TRUE	0	0
2026-02-20	130	14.04	PUT	0	3832	23.79	TRUE	0	0
2026-02-20	135	19.27	PUT	0	1101	21.57	TRUE	0	0
2026-02-20	140	26	PUT	0	1335	0	TRUE	0	0
2026-02-20	145	17.41	PUT	0	674	0	TRUE	0	0
2026-02-20	150	21.21	PUT	0	0	34.58	TRUE	0	0
2026-02-20	155	21.8	PUT	0	0	38.75	TRUE	0	0
2026-02-20	160	29.5	PUT	0	0	0	TRUE	0	0
2026-02-20	165	39.35	PUT	0	0	0	TRUE	0	0
2026-02-20	170	46.2	PUT	0	0	0	TRUE	0	0
2026-02-20	175	43.75	PUT	0	0	49.38	TRUE	0	0
2026-02-20	180	44.7	PUT	0	0	54.15	TRUE	0	0
2026-02-20	185	0	PUT	0	0	56.88	TRUE	0	0
2026-02-20	190	59.4	PUT	0	0	0	TRUE	0	0
2026-02-20	195	64.4	PUT	0	0	62.09	TRUE	0	0
2026-02-20	200	0	PUT	0	0	0	TRUE	0	0
2026-03-20	50	82.45	CALL	0	20	76.9	TRUE	0	0
2026-03-20	55	80.05	CALL	0	24	70.72	TRUE	0	0
2026-03-20	60	58.6	CALL	0	6	64.79	TRUE	0	0
2026-03-20	65	72.35	CALL	0	10	60.43	TRUE	0	0
2026-03-20	70	67.55	CALL	0	44	63.38	TRUE	0	0
2026-03-20	75	58.3	CALL	0	98	59.21	TRUE	0	0
2026-03-20	80	38.5	CALL	0	271	54.43	TRUE	0	0
2026-03-20	85	51.5	CALL	0	126	48.77	TRUE	0	0
2026-03-20	90	26.6	CALL	0	117	46.17	TRUE	0	0
2026-03-20	95	25.45	CALL	0	309	42.39	TRUE	0	0
2026-03-20	100	18.15	CALL	0	885	38.58	TRUE	0	0
2026-03-20	105	18.9	CALL	0	320	33.57	TRUE	0	0
2026-03-20	110	11.1	CALL	0	5165	35.24	TRUE	0	0
2026-03-20	115	9.45	CALL	68	1830	32.41	TRUE	-0.85	-0.08
2026-03-20	120	7.45	CALL	9	4121	31.5	FALSE	0.2	0.03
2026-03-20	125	5.25	CALL	26	8942	31.34	FALSE	-0.1	-0.02
2026-03-20	130	3.75	CALL	14	5000	31.21	FALSE	-0.05	-0.01
2026-03-20	135	2.7	CALL	12	3288	31.57	FALSE	-0.35	-0.11
2026-03-20	140	2	CALL	81	4199	32.22	FALSE	-0.12	-0.06
2026-03-20	145	1.6	CALL	4	1484	34.14	FALSE	1.6	0
2026-03-20	150	1.17	CALL	2	4260	34.51	FALSE	-0.08	-0.06
2026-03-20	155	1	CALL	1	1419	36.24	FALSE	1	0
2026-03-20	160	0.85	CALL	0	2557	37.62	FALSE	0	0
2026-03-20	165	0.65	CALL	0	1857	38.01	FALSE	0	0
2026-03-20	170	0.5	CALL	0	12914	39.25	FALSE	0	0
2026-03-20	175	0.4	CALL	0	169	39.3	FALSE	0	0
2026-03-20	180	0.33	CALL	0	510	40.54	FALSE	0	0
2026-03-20	185	1.1	CALL	0	269	41.76	FALSE	0	0
2026-03-20	190	2.18	CALL	0	1151	43.14	FALSE	0	0
2026-03-20	195	0.1	CALL	0	1588	44.51	FALSE	0	0
2026-03-20	200	1.05	CALL	0	71	51.05	FALSE	0	0
2026-03-20	50	0.13	PUT	0	10	64.2	FALSE	0	0
2026-03-20	55	0.18	PUT	0	202	75.76	FALSE	0	0
2026-03-20	60	0.2	PUT	0	136	62.62	FALSE	0	0
2026-03-20	65	0.3	PUT	0	55	64.7	FALSE	0	0
2026-03-20	70	0.4	PUT	0	128	52.95	FALSE	0	0
2026-03-20	75	0.43	PUT	0	212	48.99	FALSE	0	0
2026-03-20	80	0.52	PUT	96	3678	43.24	FALSE	0.52	0
2026-03-20	85	0.71	PUT	80	2128	40.23	FALSE	-0.01	-0.01
2026-03-20	90	1.08	PUT	0	5496	37.21	FALSE	0	0
2026-03-20	95	1.49	PUT	10	3015	35.74	FALSE	-0.17	-0.1
2026-03-20	100	2.16	PUT	49	12342	33.78	FALSE	0.16	0.08
2026-03-20	105	3.2	PUT	4	5937	32.42	FALSE	-0.2	-0.06
2026-03-20	110	4.7	PUT	2	10968	31.48	FALSE	-0.3	-0.06
2026-03-20	115	6.75	PUT	3	16302	30.92	FALSE	-0.24	-0.03
2026-03-20	120	9.3	PUT	10	25623	30.35	TRUE	-0.15	-0.02
2026-03-20	125	12.4	PUT	11	14784	29.96	TRUE	-0.2	-0.02
2026-03-20	130	16.65	PUT	2	3335	32.75	TRUE	0	0
2026-03-20	135	19.73	PUT	35	1911	27.71	TRUE	-0.47	-0.02
2026-03-20	140	28.23	PUT	0	1806	27.38	TRUE	0	0
2026-03-20	145	30.5	PUT	0	260	0	TRUE	0	0
2026-03-20	150	32.98	PUT	0	250	0	TRUE	0	0
2026-03-20	155	21.4	PUT	0	50	0	TRUE	0	0
2026-03-20	160	33.55	PUT	0	1	0	TRUE	0	0
2026-03-20	165	46.1	PUT	0	6	0	TRUE	0	0
2026-03-20	170	46.4	PUT	0	0	0	TRUE	0	0
2026-03-20	175	48.8	PUT	0	0	46.19	TRUE	0	0
2026-03-20	180	46.5	PUT	0	0	0	TRUE	0	0
2026-03-20	185	55.75	PUT	0	0	0	TRUE	0	0
2026-03-20	190	0	PUT	0	0	0	TRUE	0	0
2026-03-20	195	64.65	PUT	0	0	0	TRUE	0	0
2026-03-20	200	61.2	PUT	0	0	58.05	TRUE	0	0
2026-04-17	60	77.5	CALL	0	9	61.42	TRUE	0	0
2026-04-17	65	72.65	CALL	0	10	65.02	TRUE	0	0
2026-04-17	70	64.35	CALL	0	4	60.41	TRUE	0	0
2026-04-17	75	63.69	CALL	0	26	53.25	TRUE	0	0
2026-04-17	80	60.05	CALL	0	10	50.27	TRUE	0	0
2026-04-17	85	33.6	CALL	0	19	47.16	TRUE	0	0
2026-04-17	90	38.03	CALL	0	20	41.84	TRUE	0	0
2026-04-17	95	23	CALL	0	2	39.38	TRUE	0	0
2026-04-17	100	19.3	CALL	0	26	35.78	TRUE	0	0
2026-04-17	105	17.38	CALL	1	58	36.4	TRUE	-0.47	-0.03
2026-04-17	110	14.22	CALL	50	118	35.92	TRUE	-0.98	-0.06
2026-04-17	115	11	CALL	0	37	32.37	TRUE	0	0
2026-04-17	120	8.44	CALL	1	335	32.09	FALSE	-0.16	-0.02
2026-04-17	125	6.3	CALL	74	644	32.06	FALSE	-0.3	-0.05
2026-04-17	130	5.05	CALL	0	1854	31.68	FALSE	0	0
2026-04-17	135	3.7	CALL	262	2549	31.97	FALSE	-0.04	-0.01
2026-04-17	140	2.76	CALL	10	1742	32.64	FALSE	-0.59	-0.18
2026-04-17	145	2.13	CALL	1	460	33.18	FALSE	2.13	0
2026-04-17	150	1.68	CALL	1	457	33.9	FALSE	1.68	0
2026-04-17	155	5.3	CALL	0	1133	35.68	FALSE	0	0
2026-04-17	160	1.13	CALL	50	255	35.83	FALSE	1.13	0
2026-04-17	165	1.05	CALL	0	211	36.62	FALSE	0	0
2026-04-17	170	1.48	CALL	0	86	37.36	FALSE	0	0
2026-04-17	175	0.71	CALL	0	15	38.15	FALSE	0	0
2026-04-17	180	3.3	CALL	0	60	39.39	FALSE	0	0
2026-04-17	185	0.93	CALL	0	18	40.37	FALSE	0	0
2026-04-17	190	1	CALL	0	71	40.88	FALSE	0	0
2026-04-17	195	1.73	CALL	0	35	41.74	FALSE	0	0
2026-04-17	200	0.32	CALL	0	101	42.82	FALSE	0	0
2026-04-17	60	0.38	PUT	0	15	64.17	FALSE	0	0
2026-04-17	65	0	PUT	0	0	58.8	FALSE	0	0
2026-04-17	70	0.74	PUT	0	6	49.88	FALSE	0	0
2026-04-17	75	1	PUT	0	2	46.67	FALSE	0	0
2026-04-17	80	0.81	PUT	0	404	43.42	FALSE	0	0
2026-04-17	85	1.5	PUT	0	86	39.73	FALSE	0	0
2026-04-17	90	1.71	PUT	0	235	37.51	FALSE	0	0
2026-04-17	95	2.41	PUT	0	382	35.75	FALSE	0	0
2026-04-17	100	3.04	PUT	0	237	34.04	FALSE	0	0
2026-04-17	105	4.13	PUT	3	175	33.44	FALSE	-0.42	-0.09
2026-04-17	110	5.7	PUT	0	1176	32.22	FALSE	0	0
2026-04-17	115	7.84	PUT	1	1363	31.15	FALSE	-0.56	-0.07
2026-04-17	120	10.5	PUT	0	959	30.41	TRUE	0	0
2026-04-17	125	14.6	PUT	0	302	30.66	TRUE	0	0
2026-04-17	130	17.5	PUT	0	18127	30.73	TRUE	0	0
2026-04-17	135	20.85	PUT	1	407	31.33	TRUE	20.85	0
2026-04-17	140	22.51	PUT	0	1225	30.75	TRUE	0	0
2026-04-17	145	32.25	PUT	0	61	30.07	TRUE	0	0
2026-04-17	150	30.81	PUT	0	95	28.11	TRUE	0	0
2026-04-17	155	28.1	PUT	0	1	0	TRUE	0	0
2026-04-17	160	0	PUT	0	0	0	TRUE	0	0
2026-04-17	165	0	PUT	0	0	36.83	TRUE	0	0
2026-04-17	170	0	PUT	0	0	39.96	TRUE	0	0
2026-04-17	175	57.6	PUT	0	0	41.7	TRUE	0	0
2026-04-17	180	46.8	PUT	0	0	44.01	TRUE	0	0
2026-04-17	185	0	PUT	0	0	0	TRUE	0	0
2026-04-17	190	63	PUT	0	0	0	TRUE	0	0
2026-04-17	195	63.75	PUT	0	1	0	TRUE	0	0
2026-04-17	200	67.6	PUT	0	0	53.25	TRUE	0	0
2026-05-15	55	82.55	CALL	0	16	62.31	TRUE	0	0
2026-05-15	60	77.85	CALL	0	21	62	TRUE	0	0
2026-05-15	65	73	CALL	0	40	61.61	TRUE	0	0
2026-05-15	70	68.8	CALL	0	42	55.87	TRUE	0	0
2026-05-15	75	63.4	CALL	0	6	50.17	TRUE	0	0
2026-05-15	80	58.6	CALL	0	67	46.7	TRUE	0	0
2026-05-15	85	52.5	CALL	0	10	44.73	TRUE	0	0
2026-05-15	90	30.18	CALL	0	53	41.75	TRUE	0	0
2026-05-15	95	31.42	CALL	0	9	38.71	TRUE	0	0
2026-05-15	100	20.5	CALL	0	32	35.63	TRUE	0	0
2026-05-15	105	21.12	CALL	0	27	35.03	TRUE	0	0
2026-05-15	110	13.45	CALL	0	11	35.11	TRUE	0	0
2026-05-15	115	12.1	CALL	20	431	32.82	TRUE	-0.68	-0.05
2026-05-15	120	9.51	CALL	0	326	32.15	FALSE	0	0
2026-05-15	125	7.4	CALL	4	878	32.4	FALSE	7.4	0
2026-05-15	130	5.95	CALL	18	3445	31.95	FALSE	-0.05	-0.01
2026-05-15	135	5.08	CALL	0	439	31.99	FALSE	0	0
2026-05-15	140	4.05	CALL	0	775	32.11	FALSE	0	0
2026-05-15	145	2.61	CALL	0	212	32.48	FALSE	0	0
2026-05-15	150	10.75	CALL	0	198	33.35	FALSE	0	0
2026-05-15	155	1.81	CALL	0	33	34.73	FALSE	0	0
2026-05-15	160	1.4	CALL	0	96	35.06	FALSE	0	0
2026-05-15	165	1.3	CALL	0	149	36.01	FALSE	0	0
2026-05-15	170	1.02	CALL	1	52	36.14	FALSE	1.02	0
2026-05-15	175	0.77	CALL	0	233	37.1	FALSE	0	0
2026-05-15	180	0.95	CALL	0	124	37.61	FALSE	0	0
2026-05-15	185	3.7	CALL	0	2	38.24	FALSE	0	0
2026-05-15	190	2.97	CALL	0	28	39	FALSE	0	0
2026-05-15	195	2.5	CALL	0	71	39.83	FALSE	0	0
2026-05-15	200	1.3	CALL	0	85	40.65	FALSE	0	0
2026-05-15	55	0.13	PUT	0	33	65.16	FALSE	0	0
2026-05-15	60	0.36	PUT	0	33	53.91	FALSE	0	0
2026-05-15	65	0.34	PUT	0	1	51.17	FALSE	0	0
2026-05-15	70	1.82	PUT	0	2	47.38	FALSE	0	0
2026-05-15	75	1.1	PUT	0	8	44.06	FALSE	0	0
2026-05-15	80	1.06	PUT	0	118	41.64	FALSE	0	0
2026-05-15	85	1.7	PUT	0	159	39.28	FALSE	0	0
2026-05-15	90	2.16	PUT	0	113	37.41	FALSE	0	0
2026-05-15	95	2.49	PUT	0	344	35.69	FALSE	0	0
2026-05-15	100	3.48	PUT	5	397	34.37	FALSE	-0.12	-0.03
2026-05-15	105	4.85	PUT	50	852	33.67	FALSE	-0.15	-0.03
2026-05-15	110	6.53	PUT	6	5354	32.86	FALSE	0.03	0
2026-05-15	115	8.8	PUT	36	1290	31.64	FALSE	8.8	0
2026-05-15	120	12.15	PUT	0	1238	31.21	TRUE	0	0
2026-05-15	125	14.3	PUT	0	177	30.87	TRUE	0	0
2026-05-15	130	16.2	PUT	0	149	31.29	TRUE	0	0
2026-05-15	135	21.4	PUT	98	428	31.54	TRUE	-0.13	-0.01
2026-05-15	140	29.7	PUT	0	209	30.41	TRUE	0	0
2026-05-15	145	26.5	PUT	0	59	30.91	TRUE	0	0
2026-05-15	150	31.01	PUT	0	48	30.05	TRUE	0	0
2026-05-15	155	35.11	PUT	0	44	0	TRUE	0	0
2026-05-15	160	34.04	PUT	0	6	33.51	TRUE	0	0
2026-05-15	165	31.3	PUT	0	8	0	TRUE	0	0
2026-05-15	170	42.7	PUT	0	15	0	TRUE	0	0
2026-05-15	175	0	PUT	0	0	0	TRUE	0	0
2026-05-15	180	46.15	PUT	0	0	41.7	TRUE	0	0
2026-05-15	185	53.3	PUT	0	0	44.37	TRUE	0	0
2026-05-15	190	58.25	PUT	0	0	0	TRUE	0	0
2026-05-15	195	0	PUT	0	0	48.96	TRUE	0	0
2026-05-15	200	0	PUT	0	0	0	TRUE	0	0
2026-06-18	50	89.8	CALL	0	15	68.73	TRUE	0	0
2026-06-18	55	83	CALL	0	22	64.41	TRUE	0	0
2026-06-18	60	55.8	CALL	0	49	63.24	TRUE	0	0
2026-06-18	65	73.4	CALL	0	55	57.68	TRUE	0	0
2026-06-18	70	45.6	CALL	0	83	52.67	TRUE	0	0
2026-06-18	75	42.03	CALL	0	124	49.92	TRUE	0	0
2026-06-18	80	39.85	CALL	2	32	46.96	TRUE	39.85	0
2026-06-18	85	34.84	CALL	0	16	44.28	TRUE	0	0
2026-06-18	90	29.25	CALL	0	79	42.57	TRUE	0	0
2026-06-18	95	25.9	CALL	0	749	40.75	TRUE	0	0
2026-06-18	100	23.58	CALL	2	333	39.64	TRUE	-0.22	-0.01
2026-06-18	105	20.05	CALL	19	152	38.22	TRUE	-0.3	-0.01
2026-06-18	110	17.14	CALL	15	908	38	TRUE	17.14	0
2026-06-18	115	13.95	CALL	46	192	36.03	TRUE	13.95	0
2026-06-18	120	11.7	CALL	98	1216	36.03	FALSE	-0.5	-0.04
2026-06-18	125	9.45	CALL	14	2287	35.16	FALSE	-0.6	-0.06
2026-06-18	130	7.9	CALL	46	1725	35.51	FALSE	-0.5	-0.06
2026-06-18	135	6.45	CALL	75	993	35.41	FALSE	6.45	0
2026-06-18	140	5.2	CALL	35	4748	35.22	FALSE	-0.3	-0.05
2026-06-18	145	4.25	CALL	38	1888	35.35	FALSE	-0.9	-0.17
2026-06-18	150	3.45	CALL	5	6376	35.43	FALSE	3.45	0
2026-06-18	155	3.4	CALL	0	1385	35.98	FALSE	0	0
2026-06-18	160	2.54	CALL	0	11054	36.57	FALSE	0	0
2026-06-18	165	2.35	CALL	0	2312	37.45	FALSE	0	0
2026-06-18	170	1.75	CALL	5	655	37.43	FALSE	-0.25	-0.13
2026-06-18	175	1.38	CALL	0	596	37.87	FALSE	0	0
2026-06-18	180	1.27	CALL	74	1902	38.34	FALSE	-0.09	-0.07
2026-06-18	185	0.95	CALL	0	167	38.44	FALSE	0	0
2026-06-18	190	1.07	CALL	0	193	39.08	FALSE	0	0
2026-06-18	195	0.84	CALL	1	734	39.94	FALSE	-0.05	-0.06
2026-06-18	200	0.8	CALL	20	25	41.08	FALSE	0.8	0
2026-06-18	50	0.32	PUT	12	97	59.61	FALSE	0.32	0
2026-06-18	55	0.3	PUT	0	15	54.54	FALSE	0	0
2026-06-18	60	0.46	PUT	0	32	50.85	FALSE	0	0
2026-06-18	65	0.46	PUT	0	60	48.18	FALSE	0	0
2026-06-18	70	0.81	PUT	0	467	45.54	FALSE	0	0
2026-06-18	75	1.08	PUT	0	515	43.94	FALSE	0	0
2026-06-18	80	1.8	PUT	0	1475	40.73	FALSE	0	0
2026-06-18	85	2.18	PUT	0	1577	40.26	FALSE	0	0
2026-06-18	90	2.95	PUT	0	2841	38.62	FALSE	0	0
2026-06-18	95	3.5	PUT	2	3838	37.3	FALSE	0	0
2026-06-18	100	4.7	PUT	6	3741	36.44	FALSE	0	0
2026-06-18	105	6.1	PUT	0	3170	35.87	FALSE	0	0
2026-06-18	110	7.91	PUT	109	4060	34.67	FALSE	-0.19	-0.02
2026-06-18	115	10.18	PUT	130	5706	34.4	FALSE	0.18	0.02
2026-06-18	120	12.25	PUT	658	6500	33.94	TRUE	-0.45	-0.04
2026-06-18	125	15.6	PUT	0	4376	33.47	TRUE	0	0
2026-06-18	130	20.25	PUT	0	3280	33.46	TRUE	0	0
2026-06-18	135	21.2	PUT	0	1062	34	TRUE	0	0
2026-06-18	140	30.5	PUT	0	1098	34.22	TRUE	0	0
2026-06-18	145	34.4	PUT	0	4261	33.88	TRUE	0	0
2026-06-18	150	34.03	PUT	0	1724	33.77	TRUE	0	0
2026-06-18	155	35.61	PUT	0	68	32.89	TRUE	0	0
2026-06-18	160	45.9	PUT	0	23	33.14	TRUE	0	0
2026-06-18	165	50.8	PUT	0	20	32.45	TRUE	0	0
2026-06-18	170	35.7	PUT	0	2	0	TRUE	0	0
2026-06-18	175	40.1	PUT	0	0	38.14	TRUE	0	0
2026-06-18	180	45.05	PUT	0	0	0	TRUE	0	0
2026-06-18	185	50.7	PUT	0	0	0	TRUE	0	0
2026-06-18	190	61	PUT	0	0	0	TRUE	0	0
2026-06-18	195	65.8	PUT	0	0	0	TRUE	0	0
2026-06-18	200	0	PUT	0	0	0	TRUE	0	0
2026-07-17	60	0	CALL	0	0	58.48	TRUE	0	0
2026-07-17	65	0	CALL	0	0	54.76	TRUE	0	0
2026-07-17	70	0	CALL	0	0	50.54	TRUE	0	0
2026-07-17	75	0	CALL	0	0	47.14	TRUE	0	0
2026-07-17	80	0	CALL	0	0	44.89	TRUE	0	0
2026-07-17	85	0	CALL	0	0	42.62	TRUE	0	0
2026-07-17	90	0	CALL	0	0	39.21	TRUE	0	0
2026-07-17	95	27.7	CALL	0	1	40.49	TRUE	0	0
2026-07-17	100	0	CALL	0	0	38.21	TRUE	0	0
2026-07-17	105	21.04	CALL	2	1	36.57	TRUE	21.04	0
2026-07-17	110	15.66	CALL	0	1	36.51	TRUE	0	0
2026-07-17	115	0	CALL	0	0	36.1	TRUE	0	0
2026-07-17	120	12	CALL	0	10	36.69	FALSE	0	0
2026-07-17	125	0	CALL	0	0	35.5	FALSE	0	0
2026-07-17	130	8.55	CALL	0	2	35.43	FALSE	0	0
2026-07-17	135	0	CALL	0	0	35.89	FALSE	0	0
2026-07-17	140	6.15	CALL	3	1	35.53	FALSE	6.15	0
2026-07-17	145	4.87	CALL	0	2	35.31	FALSE	0	0
2026-07-17	150	4.3	CALL	41	0	35.87	FALSE	4.3	0
2026-07-17	155	0	CALL	0	0	35.98	FALSE	0	0
2026-07-17	160	0	CALL	0	0	36.23	FALSE	0	0
2026-07-17	165	0	CALL	0	0	36.4	FALSE	0	0
2026-07-17	170	2.45	CALL	0	132	37.09	FALSE	0	0
2026-07-17	175	1.6	CALL	0	65	37.15	FALSE	0	0
2026-07-17	60	0.57	PUT	0	7	50.74	FALSE	0	0
2026-07-17	65	0	PUT	0	0	47.02	FALSE	0	0
2026-07-17	70	0	PUT	0	0	45.45	FALSE	0	0
2026-07-17	75	1.3	PUT	0	3	42.83	FALSE	0	0
2026-07-17	80	0	PUT	0	0	40.79	FALSE	0	0
2026-07-17	85	2.1	PUT	2	201	39.93	FALSE	-0.15	-0.07
2026-07-17	90	3.42	PUT	0	6	37.85	FALSE	0	0
2026-07-17	95	4.38	PUT	0	12	36.99	FALSE	0	0
2026-07-17	100	5.86	PUT	0	49	36.24	FALSE	0	0
2026-07-17	105	8.8	PUT	0	22	35.45	FALSE	0	0
2026-07-17	110	9	PUT	0	408	35.16	FALSE	0	0
2026-07-17	115	10.63	PUT	0	53	34.42	FALSE	0	0
2026-07-17	120	14.45	PUT	0	2	34.21	TRUE	0	0
2026-07-17	125	0	PUT	0	0	34.31	TRUE	0	0
2026-07-17	130	0	PUT	0	0	33.81	TRUE	0	0
2026-07-17	135	0	PUT	0	0	33.42	TRUE	0	0
2026-07-17	140	0	PUT	0	0	33.62	TRUE	0	0
2026-07-17	145	32.9	PUT	0	3	33.5	TRUE	0	0
2026-07-17	150	0	PUT	0	0	33.99	TRUE	0	0
2026-07-17	155	0	PUT	0	0	33.48	TRUE	0	0
2026-07-17	160	0	PUT	0	0	34	TRUE	0	0
2026-07-17	165	0	PUT	0	0	0	TRUE	0	0
2026-07-17	170	0	PUT	0	0	34.66	TRUE	0	0
2026-07-17	175	0	PUT	0	0	36.69	TRUE	0	0
2026-09-18	55	85.07	CALL	0	42	53.17	TRUE	0	0
2026-09-18	60	79.15	CALL	0	103	56.74	TRUE	0	0
2026-09-18	65	51.75	CALL	0	47	50.58	TRUE	0	0
2026-09-18	70	71.4	CALL	0	47	48.39	TRUE	0	0
2026-09-18	75	44.6	CALL	0	129	46.73	TRUE	0	0
2026-09-18	80	39	CALL	0	23	45.33	TRUE	0	0
2026-09-18	85	37.7	CALL	0	14	43.31	TRUE	0	0
2026-09-18	90	31.1	CALL	0	30	40.06	TRUE	0	0
2026-09-18	95	47.09	CALL	0	146	39.78	TRUE	0	0
2026-09-18	100	27.1	CALL	0	243	38.7	TRUE	0	0
2026-09-18	105	28.49	CALL	0	808	40.3	TRUE	0	0
2026-09-18	110	18.82	CALL	0	71	37.01	TRUE	0	0
2026-09-18	115	16.3	CALL	0	260	39.37	TRUE	0	0
2026-09-18	120	15.14	CALL	26	159	37.05	FALSE	-0.36	-0.02
2026-09-18	125	13.4	CALL	100	1505	37.6	FALSE	-0.3	-0.02
2026-09-18	130	11.45	CALL	6	1069	37.12	FALSE	-0.42	-0.04
2026-09-18	135	9.9	CALL	1	1981	37.1	FALSE	0.3	0.03
2026-09-18	140	8.4	CALL	6	7557	36.73	FALSE	-0.15	-0.02
2026-09-18	145	7.25	CALL	1	217	36.81	FALSE	-0.6	-0.08
2026-09-18	150	6.45	CALL	0	796	36.61	FALSE	0	0
2026-09-18	155	4.75	CALL	0	180	39.45	FALSE	0	0
2026-09-18	160	5.25	CALL	41	2654	38.92	FALSE	0.35	0.07
2026-09-18	165	9.25	CALL	0	131	39.11	FALSE	0	0
2026-09-18	170	5.5	CALL	0	161	36.65	FALSE	0	0
2026-09-18	175	4.9	CALL	0	239	35.48	FALSE	0	0
2026-09-18	180	2.8	CALL	1	90	38.44	FALSE	2.8	0
2026-09-18	185	5.95	CALL	0	123	36.89	FALSE	0	0
2026-09-18	190	2.15	CALL	2	876	38.83	FALSE	2.15	0
2026-09-18	195	1.9	CALL	0	114	39.4	FALSE	0	0
2026-09-18	200	1.85	CALL	0	151	40.17	FALSE	0	0
2026-09-18	55	0.85	PUT	0	11	57.36	FALSE	0	0
2026-09-18	60	0.9	PUT	0	55	50.23	FALSE	0	0
2026-09-18	65	0.82	PUT	0	47	50.39	FALSE	0	0
2026-09-18	70	1.24	PUT	0	76	43.27	FALSE	0	0
2026-09-18	75	2	PUT	0	1546	39.17	FALSE	0	0
2026-09-18	80	2.39	PUT	0	97	41.54	FALSE	0	0
2026-09-18	85	2.08	PUT	0	305	39.78	FALSE	0	0
2026-09-18	90	4	PUT	10	171	38.37	FALSE	4	0
2026-09-18	95	5.6	PUT	0	296	39.47	FALSE	0	0
2026-09-18	100	6.67	PUT	7	1026	37.15	FALSE	-0.18	-0.03
2026-09-18	105	9.3	PUT	0	986	35.68	FALSE	0	0
2026-09-18	110	10.69	PUT	0	3090	36.47	FALSE	0	0
2026-09-18	115	13	PUT	0	818	36.34	FALSE	0	0
2026-09-18	120	15.4	PUT	0	3518	36.05	TRUE	0	0
2026-09-18	125	20.65	PUT	0	1777	37.38	TRUE	0	0
2026-09-18	130	23	PUT	0	2736	34.91	TRUE	0	0
2026-09-18	135	23.6	PUT	0	628	35.95	TRUE	0	0
2026-09-18	140	32.17	PUT	0	82	34.65	TRUE	0	0
2026-09-18	145	30.85	PUT	0	287	35.62	TRUE	0	0
2026-09-18	150	33.2	PUT	0	152	35.65	TRUE	0	0
2026-09-18	155	39.85	PUT	0	103	33.48	TRUE	0	0
2026-09-18	160	46	PUT	0	36	32.92	TRUE	0	0
2026-09-18	165	46.9	PUT	0	518	32.32	TRUE	0	0
2026-09-18	170	39.2	PUT	0	51	33.05	TRUE	0	0
2026-09-18	175	43.36	PUT	0	6	34.94	TRUE	0	0
2026-09-18	180	58.25	PUT	0	0	0	TRUE	0	0
2026-09-18	185	51.75	PUT	0	0	0	TRUE	0	0
2026-09-18	190	55	PUT	0	0	39.59	TRUE	0	0
2026-09-18	195	62.1	PUT	0	0	0	TRUE	0	0
2026-09-18	200	0	PUT	0	0	44.09	TRUE	0	0
2026-12-18	50	67	CALL	0	160	52.07	TRUE	0	0
2026-12-18	55	64.45	CALL	0	83	57.17	TRUE	0	0
2026-12-18	60	61.7	CALL	0	49	54.65	TRUE	0	0
2026-12-18	65	53.5	CALL	0	95	50.14	TRUE	0	0
2026-12-18	70	73.4	CALL	0	80	47.64	TRUE	0	0
2026-12-18	75	67.07	CALL	0	40	46.14	TRUE	0	0
2026-12-18	80	61	CALL	0	111	44.25	TRUE	0	0
2026-12-18	85	35.6	CALL	0	35	44.28	TRUE	0	0
2026-12-18	90	34.5	CALL	0	313	41.69	TRUE	0	0
2026-12-18	95	31	CALL	0	410	40.17	TRUE	0	0
2026-12-18	100	29.85	CALL	5	193	42.49	TRUE	29.85	0
2026-12-18	105	26.45	CALL	3	237	40.8	TRUE	26.45	0
2026-12-18	110	28	CALL	0	23	38.74	TRUE	0	0
2026-12-18	115	20.6	CALL	5	141	38.6	TRUE	20.6	0
2026-12-18	120	18	CALL	0	618	38.98	FALSE	0	0
2026-12-18	125	16.4	CALL	5	191	38.4	FALSE	16.4	0
2026-12-18	130	14.58	CALL	14	141	38.29	FALSE	-0.92	-0.06
2026-12-18	135	12.72	CALL	6	111	37.73	FALSE	-0.04	-0
2026-12-18	140	12	CALL	0	2154	37.92	FALSE	0	0
2026-12-18	145	9.6	CALL	0	21	37.88	FALSE	0	0
2026-12-18	150	9.76	CALL	0	363	37.58	FALSE	0	0
2026-12-18	155	8.3	CALL	1	118	38.79	FALSE	-0.1	-0.01
2026-12-18	160	7.7	CALL	0	255	37.88	FALSE	0	0
2026-12-18	165	6.59	CALL	0	49	39.6	FALSE	0	0
2026-12-18	170	5.55	CALL	0	354	36.94	FALSE	0	0
2026-12-18	175	5.85	CALL	0	124	37.35	FALSE	0	0
2026-12-18	180	4.3	CALL	0	215	40.21	FALSE	0	0
2026-12-18	185	4	CALL	0	273	38.11	FALSE	0	0
2026-12-18	190	4.81	CALL	0	140	38.38	FALSE	0	0
2026-12-18	195	3.43	CALL	5	132	39.59	FALSE	-0.07	-0.02
2026-12-18	200	2.92	CALL	0	103	39.78	FALSE	0	0
2026-12-18	210	5.2	CALL	0	161	43.35	FALSE	0	0
2026-12-18	220	2.17	CALL	0	285	38.51	FALSE	0	0
2026-12-18	230	1.9	CALL	0	2106	41.51	FALSE	0	0
2026-12-18	50	0.83	PUT	0	102	50.68	FALSE	0	0
2026-12-18	55	1.27	PUT	0	449	54.06	FALSE	0	0
2026-12-18	60	1.5	PUT	0	744	44.77	FALSE	0	0
2026-12-18	65	1.75	PUT	0	524	44.38	FALSE	0	0
2026-12-18	70	2.6	PUT	0	625	44.01	FALSE	0	0
2026-12-18	75	2.7	PUT	0	712	39.89	FALSE	0	0
2026-12-18	80	4.3	PUT	0	1245	38.28	FALSE	0	0
2026-12-18	85	4.45	PUT	0	955	40.22	FALSE	0	0
2026-12-18	90	6.05	PUT	0	2749	37.9	FALSE	0	0
2026-12-18	95	7	PUT	1	263	38.77	FALSE	7	0
2026-12-18	100	8.46	PUT	54	2118	37.82	FALSE	-0.16	-0.02
2026-12-18	105	10.35	PUT	3038	190	37.46	FALSE	-0.3	-0.03
2026-12-18	110	12.64	PUT	13	2277	37.5	FALSE	0.19	0.02
2026-12-18	115	14.95	PUT	119	260	37.05	FALSE	-0.25	-0.02
2026-12-18	120	20	PUT	0	293	36.91	TRUE	0	0
2026-12-18	125	23	PUT	0	288	35.92	TRUE	0	0
2026-12-18	130	21.3	PUT	0	147	36.29	TRUE	0	0
2026-12-18	135	25.6	PUT	0	305	36.99	TRUE	0	0
2026-12-18	140	34	PUT	0	132	35.2	TRUE	0	0
2026-12-18	145	37.95	PUT	0	42	36.7	TRUE	0	0
2026-12-18	150	40.09	PUT	0	287	36.17	TRUE	0	0
2026-12-18	155	41.01	PUT	0	62	34.25	TRUE	0	0
2026-12-18	160	33.5	PUT	0	17	35.76	TRUE	0	0
2026-12-18	165	49.01	PUT	0	67	36.34	TRUE	0	0
2026-12-18	170	57.01	PUT	0	66	36.37	TRUE	0	0
2026-12-18	175	45.1	PUT	0	62	34.9	TRUE	0	0
2026-12-18	180	50.85	PUT	0	56	37.92	TRUE	0	0
2026-12-18	185	55.25	PUT	0	45	38.71	TRUE	0	0
2026-12-18	190	0	PUT	0	0	0	TRUE	0	0
2026-12-18	195	60.59	PUT	0	1	38.07	TRUE	0	0
2026-12-18	200	72	PUT	0	0	39.52	TRUE	0	0
2026-12-18	210	0	PUT	0	0	42.31	TRUE	0	0
2026-12-18	220	82.2	PUT	0	0	44.95	TRUE	0	0
2026-12-18	230	95.2	PUT	0	0	47.46	TRUE	0	0
2027-01-15	50	67.25	CALL	0	135	61.35	TRUE	0	0
2027-01-15	55	65.35	CALL	0	202	51.26	TRUE	0	0
2027-01-15	60	58.26	CALL	0	75	52.37	TRUE	0	0
2027-01-15	65	54.45	CALL	0	183	46.93	TRUE	0	0
2027-01-15	70	48.2	CALL	0	1258	47.51	TRUE	0	0
2027-01-15	75	49.5	CALL	0	23	45.07	TRUE	0	0
2027-01-15	80	43	CALL	0	210	44.12	TRUE	0	0
2027-01-15	85	41.9	CALL	0	93	41.79	TRUE	0	0
2027-01-15	90	36.5	CALL	1	142	42.33	TRUE	36.5	0
2027-01-15	95	33.55	CALL	0	208	40.13	TRUE	0	0
2027-01-15	100	30	CALL	3	687	41.01	TRUE	30	0
2027-01-15	105	26.6	CALL	2	378	39.38	TRUE	-0.85	-0.03
2027-01-15	110	24.85	CALL	0	846	38.07	TRUE	0	0
2027-01-15	115	21.5	CALL	4	3845	38.88	TRUE	-0.25	-0.01
2027-01-15	120	19	CALL	6	1573	38.13	FALSE	-0.95	-0.05
2027-01-15	125	16.5	CALL	0	748	38.14	FALSE	0	0
2027-01-15	130	16	CALL	0	1688	37.98	FALSE	0	0
2027-01-15	135	12.15	CALL	0	645	37.43	FALSE	0	0
2027-01-15	140	12.36	CALL	37	639	38.42	FALSE	0.17	0.01
2027-01-15	145	11.02	CALL	0	770	38.04	FALSE	0	0
2027-01-15	150	10.05	CALL	98	1865	38.14	FALSE	0.19	0.02
2027-01-15	155	8.85	CALL	43	310	38.48	FALSE	-0.4	-0.04
2027-01-15	160	7.94	CALL	0	720	38.19	FALSE	0	0
2027-01-15	165	8.1	CALL	0	1539	38.82	FALSE	0	0
2027-01-15	170	6.62	CALL	0	803	37.81	FALSE	0	0
2027-01-15	175	7.95	CALL	0	483	37.98	FALSE	0	0
2027-01-15	180	5.26	CALL	0	887	39	FALSE	0	0
2027-01-15	185	10.1	CALL	0	588	37.85	FALSE	0	0
2027-01-15	190	4.1	CALL	0	700	39.8	FALSE	0	0
2027-01-15	195	5.7	CALL	0	163	39.2	FALSE	0	0
2027-01-15	200	3.6	CALL	54	1750	39.93	FALSE	0	0
2027-01-15	210	3.29	CALL	0	216	41.16	FALSE	0	0
2027-01-15	220	2.44	CALL	0	1288	40.93	FALSE	0	0
2027-01-15	230	2.1	CALL	0	2325	41.28	FALSE	0	0
2027-01-15	50	0.9	PUT	0	1726	53.46	FALSE	0	0
2027-01-15	55	1.25	PUT	0	288	47.81	FALSE	0	0
2027-01-15	60	1.67	PUT	0	996	46.85	FALSE	0	0
2027-01-15	65	2	PUT	0	762	44.13	FALSE	0	0
2027-01-15	70	1.96	PUT	0	538	47.12	FALSE	0	0
2027-01-15	75	3.3	PUT	0	1411	43.97	FALSE	0	0
2027-01-15	80	3.85	PUT	1	799	41.2	FALSE	3.85	0
2027-01-15	85	5.4	PUT	0	1179	39.54	FALSE	0	0
2027-01-15	90	6.8	PUT	0	1159	39.79	FALSE	0	0
2027-01-15	95	8.81	PUT	0	1308	40.1	FALSE	0	0
2027-01-15	100	9.06	PUT	1	2271	38.25	FALSE	-0.09	-0.01
2027-01-15	105	10.96	PUT	2	700	37.83	FALSE	10.96	0
2027-01-15	110	14.65	PUT	0	1974	37.7	FALSE	0	0
2027-01-15	115	17	PUT	0	465	38.06	FALSE	0	0
2027-01-15	120	19.48	PUT	0	647	37.53	TRUE	0	0
2027-01-15	125	23.5	PUT	0	330	38.23	TRUE	0	0
2027-01-15	130	27	PUT	0	1167	36.76	TRUE	0	0
2027-01-15	135	30.5	PUT	0	333	37.8	TRUE	0	0
2027-01-15	140	34.5	PUT	0	309	35.28	TRUE	0	0
2027-01-15	145	26.2	PUT	0	55	35.66	TRUE	0	0
2027-01-15	150	42.31	PUT	0	729	35.56	TRUE	0	0
2027-01-15	155	31.6	PUT	0	106	35.26	TRUE	0	0
2027-01-15	160	45.41	PUT	0	76	37.03	TRUE	0	0
2027-01-15	165	39.95	PUT	0	12	35.73	TRUE	0	0
2027-01-15	170	56.16	PUT	0	57	37.92	TRUE	0	0
2027-01-15	175	59.4	PUT	1	47	34.12	TRUE	59.4	0
2027-01-15	180	49.35	PUT	0	50	36.92	TRUE	0	0
2027-01-15	185	53	PUT	0	50	37.05	TRUE	0	0
2027-01-15	190	69.65	PUT	0	17	35.93	TRUE	0	0
2027-01-15	195	64.73	PUT	0	3	37.4	TRUE	0	0
2027-01-15	200	70.05	PUT	0	1	38.82	TRUE	0	0
2027-01-15	210	74.75	PUT	0	0	0	TRUE	0	0
2027-01-15	220	0	PUT	0	0	0	TRUE	0	0
2027-01-15	230	96.3	PUT	0	0	46.59	TRUE	0	0
2027-06-17	55	63.35	CALL	0	26	53.75	TRUE	0	0
2027-06-17	60	59.85	CALL	0	87	50.26	TRUE	0	0
2027-06-17	65	54.55	CALL	0	16	48.79	TRUE	0	0
2027-06-17	70	50.55	CALL	0	22	47.04	TRUE	0	0
2027-06-17	75	49	CALL	0	13	44.92	TRUE	0	0
2027-06-17	80	66.58	CALL	0	108	43.53	TRUE	0	0
2027-06-17	85	41.15	CALL	0	37	43.07	TRUE	0	0
2027-06-17	90	40	CALL	0	36	39.71	TRUE	0	0
2027-06-17	95	35.05	CALL	0	365	40.97	TRUE	0	0
2027-06-17	100	31.75	CALL	0	105	41.69	TRUE	0	0
2027-06-17	105	31.6	CALL	0	3918	41.14	TRUE	0	0
2027-06-17	110	28.96	CALL	0	338	39.97	TRUE	0	0
2027-06-17	115	24.31	CALL	0	23	39.79	TRUE	0	0
2027-06-17	120	24.56	CALL	0	6308	39.45	FALSE	0	0
2027-06-17	125	23	CALL	0	152	39.03	FALSE	0	0
2027-06-17	130	21	CALL	0	149	40.82	FALSE	0	0
2027-06-17	135	17.3	CALL	0	263	38.73	FALSE	0	0
2027-06-17	140	15.95	CALL	0	63	39.2	FALSE	0	0
2027-06-17	145	24.44	CALL	0	108	39.03	FALSE	0	0
2027-06-17	150	13.24	CALL	0	337	38.75	FALSE	0	0
2027-06-17	155	12.28	CALL	0	161	38.85	FALSE	0	0
2027-06-17	160	18.95	CALL	0	100	38.73	FALSE	0	0
2027-06-17	165	11	CALL	0	411	39.33	FALSE	0	0
2027-06-17	170	19.25	CALL	0	502	39.42	FALSE	0	0
2027-06-17	175	17.9	CALL	0	651	38.92	FALSE	0	0
2027-06-17	180	7.99	CALL	0	632	39.12	FALSE	0	0
2027-06-17	185	15.55	CALL	0	108	39.91	FALSE	0	0
2027-06-17	190	7.8	CALL	0	379	41.41	FALSE	0	0
2027-06-17	195	12	CALL	0	24	39.14	FALSE	0	0
2027-06-17	200	6	CALL	0	24	40.18	FALSE	0	0
2027-06-17	55	1.86	PUT	0	444	46.23	FALSE	0	0
2027-06-17	60	2.45	PUT	0	335	46.55	FALSE	0	0
2027-06-17	65	2.48	PUT	0	170	47.66	FALSE	0	0
2027-06-17	70	2.61	PUT	0	48	43.49	FALSE	0	0
2027-06-17	75	3.05	PUT	0	310	42.38	FALSE	0	0
2027-06-17	80	3.65	PUT	0	180	40.7	FALSE	0	0
2027-06-17	85	6.3	PUT	0	555	39.87	FALSE	0	0
2027-06-17	90	5.75	PUT	0	864	39.18	FALSE	0	0
2027-06-17	95	8.7	PUT	0	183	38.54	FALSE	0	0
2027-06-17	100	12.36	PUT	0	855	39.42	FALSE	0	0
2027-06-17	105	13.19	PUT	0	254	38.42	FALSE	0	0
2027-06-17	110	17	PUT	0	390	39.48	FALSE	0	0
2027-06-17	115	20	PUT	0	660	38.96	FALSE	0	0
2027-06-17	120	20.1	PUT	0	435	37.64	TRUE	0	0
2027-06-17	125	23.6	PUT	1	912	37.42	TRUE	0.3	0.01
2027-06-17	130	29.5	PUT	0	74	38.06	TRUE	0	0
2027-06-17	135	28.9	PUT	0	77	36.89	TRUE	0	0
2027-06-17	140	36.95	PUT	0	98	36.56	TRUE	0	0
2027-06-17	145	28.1	PUT	0	22	38.59	TRUE	0	0
2027-06-17	150	44.75	PUT	0	65	37.65	TRUE	0	0
2027-06-17	155	34.49	PUT	0	100	37.1	TRUE	0	0
2027-06-17	160	47.97	PUT	0	32	36.62	TRUE	0	0
2027-06-17	165	41.19	PUT	0	4	37.82	TRUE	0	0
2027-06-17	170	53.51	PUT	0	40	37.4	TRUE	0	0
2027-06-17	175	48.35	PUT	0	11	37.42	TRUE	0	0
2027-06-17	180	60.75	PUT	0	12	36.95	TRUE	0	0
2027-06-17	185	55.65	PUT	0	5	36.81	TRUE	0	0
2027-06-17	190	62.7	PUT	0	15	37.07	TRUE	0	0
2027-06-17	195	65.7	PUT	0	7	37.65	TRUE	0	0
2027-06-17	200	83	PUT	0	6	39.54	TRUE	0	0
2028-01-21	60	65.5	CALL	0	1	48.82	TRUE	0	0
2028-01-21	65	56.5	CALL	0	15	47.94	TRUE	0	0
2028-01-21	70	57.27	CALL	1	14	46.22	TRUE	-0.78	-0.01
2028-01-21	75	53.95	CALL	0	20	45.04	TRUE	0	0
2028-01-21	80	46.5	CALL	0	42	44.14	TRUE	0	0
2028-01-21	85	47.65	CALL	0	16	43.7	TRUE	0	0
2028-01-21	90	41	CALL	0	32	43.14	TRUE	0	0
2028-01-21	95	53.2	CALL	0	113	41.85	TRUE	0	0
2028-01-21	100	39.3	CALL	0	37	41.17	TRUE	0	0
2028-01-21	105	34.2	CALL	0	61	41.43	TRUE	0	0
2028-01-21	110	33.6	CALL	0	118	40.37	TRUE	0	0
2028-01-21	115	29.6	CALL	0	34	39.89	TRUE	0	0
2028-01-21	120	28	CALL	0	58	39.82	FALSE	0	0
2028-01-21	125	25.89	CALL	0	363	40.13	FALSE	0	0
2028-01-21	130	27	CALL	0	136	40.44	FALSE	0	0
2028-01-21	135	21.7	CALL	0	601	40.26	FALSE	0	0
2028-01-21	140	21	CALL	0	112	40.2	FALSE	0	0
2028-01-21	145	19.96	CALL	0	103	39.8	FALSE	0	0
2028-01-21	150	18.2	CALL	0	10	39.78	FALSE	0	0
2028-01-21	155	20.95	CALL	0	13	40.08	FALSE	0	0
2028-01-21	160	25.61	CALL	0	175	41.18	FALSE	0	0
2028-01-21	165	15.35	CALL	0	94	40.39	FALSE	0	0
2028-01-21	170	14.85	CALL	0	115	40.08	FALSE	0	0
2028-01-21	175	13.8	CALL	0	4	40.09	FALSE	0	0
2028-01-21	180	13	CALL	0	4	40.7	FALSE	0	0
2028-01-21	185	12.15	CALL	0	3005	40.84	FALSE	0	0
2028-01-21	190	0	CALL	0	0	41.81	FALSE	0	0
2028-01-21	195	11	CALL	0	89	39.94	FALSE	0	0
2028-01-21	200	10.5	CALL	0	164	40.16	FALSE	0	0
2028-01-21	60	0	PUT	0	0	41	FALSE	0	0
2028-01-21	65	4.6	PUT	0	140	43.57	FALSE	0	0
2028-01-21	70	5.35	PUT	0	39	42.2	FALSE	0	0
2028-01-21	75	6.45	PUT	0	47	41.48	FALSE	0	0
2028-01-21	80	8.3	PUT	0	161	40.57	FALSE	0	0
2028-01-21	85	9.8	PUT	0	40	39.93	FALSE	0	0
2028-01-21	90	11.5	PUT	0	54	39.89	FALSE	0	0
2028-01-21	95	13.95	PUT	0	22	39.98	FALSE	0	0
2028-01-21	100	14.8	PUT	0	108	39.34	FALSE	0	0
2028-01-21	105	18	PUT	0	23	39.2	FALSE	0	0
2028-01-21	110	20	PUT	0	16	39.87	FALSE	0	0
2028-01-21	115	21.28	PUT	3	62	38.48	FALSE	0.52	0.03
2028-01-21	120	25.1	PUT	0	367	39.13	TRUE	0	0
2028-01-21	125	29	PUT	0	90	39.07	TRUE	0	0
2028-01-21	130	29.5	PUT	0	82	39.11	TRUE	0	0
2028-01-21	135	33.19	PUT	0	57	38.79	TRUE	0	0
2028-01-21	140	39	PUT	0	79	38.48	TRUE	0	0
2028-01-21	145	43.4	PUT	0	69	38.49	TRUE	0	0
2028-01-21	150	40.18	PUT	0	3	38.34	TRUE	0	0
2028-01-21	155	50.95	PUT	0	62	38.37	TRUE	0	0
2028-01-21	160	40.7	PUT	0	2	38.19	TRUE	0	0
2028-01-21	165	56.6	PUT	0	54	38.28	TRUE	0	0
2028-01-21	170	47.48	PUT	0	19	38.25	TRUE	0	0
2028-01-21	175	62.34	PUT	0	39	38.48	TRUE	0	0
2028-01-21	180	0	PUT	0	0	38.04	TRUE	0	0
2028-01-21	185	61.85	PUT	0	2	38.66	TRUE	0	0
2028-01-21	190	65.85	PUT	0	3	38.17	TRUE	0	0
2028-01-21	195	67.24	PUT	0	2	38.8	TRUE	0	0
2028-01-21	200	84.65	PUT	0	1	38.65	TRUE	0	0

Latest PDD Trades:

Date	Shares	Price
Jun 13, 2022 7:59 PM EST	100	$54.46
Jun 13, 2022 7:59 PM EST	200	$54.46
Jun 13, 2022 7:59 PM EST	4	$54.46
Jun 13, 2022 7:59 PM EST	10	$54.46
Jun 13, 2022 7:59 PM EST	236	$54.445

Pinduoduo Inc (PDD) 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	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1737806/000110465920080150/0001104659-20-080150-index.htm
2019-01-30	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/1737806/000000000019000383/0000000000-19-000383-index.htm
2019-02-08	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/1737806/000000000019001558/0000000000-19-001558-index.htm
2019-02-08	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/1737806/000000000019001559/0000000000-19-001559-index.htm
2019-09-23	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/1737806/000000000019013830/0000000000-19-013830-index.htm
2019-10-16	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/1737806/000000000019014612/0000000000-19-014612-index.htm
2019-12-05	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/1737806/000000000019016142/0000000000-19-016142-index.htm
2020-02-07	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1737806/000083423720008029/0000834237-20-008029-index.htm
2019-01-03	DRS	Draft Registration Statement	https://www.sec.gov/Archives/edgar/data/1737806/000091205719000002/0000912057-19-000002-index.htm
2020-04-03	SC 13D/A	General statement of acquisition of beneficial ownership	https://www.sec.gov/Archives/edgar/data/1737806/000095010320006965/0000950103-20-006965-index.htm
2018-08-06	SC 13D	General statement of acquisition of beneficial ownership	https://www.sec.gov/Archives/edgar/data/1737806/000095014218001673/0000950142-18-001673-index.htm
2019-02-22	SC 13D/A	General statement of acquisition of beneficial ownership	https://www.sec.gov/Archives/edgar/data/1737806/000095014219000348/0000950142-19-000348-index.htm
2018-07-26	424B4	Prospectus [Rule 424(b)(4)]	https://www.sec.gov/Archives/edgar/data/1737806/000104746918005204/0001047469-18-005204-index.htm
2019-02-05	F-1	Registration statement for certain foreign private issuers	https://www.sec.gov/Archives/edgar/data/1737806/000104746919000356/0001047469-19-000356-index.htm
2019-02-07	F-1/A	Registration statement for certain foreign private issuers	https://www.sec.gov/Archives/edgar/data/1737806/000104746919000384/0001047469-19-000384-index.htm
2019-02-07	F-1/A	Registration statement for certain foreign private issuers	https://www.sec.gov/Archives/edgar/data/1737806/000104746919000391/0001047469-19-000391-index.htm
2019-02-08	F-1MEF	Registration statement to add securities to prior Form F-1 registration [Rule 462(b)]	https://www.sec.gov/Archives/edgar/data/1737806/000104746919000405/0001047469-19-000405-index.htm
2019-02-08	424B4	Prospectus [Rule 424(b)(4)]	https://www.sec.gov/Archives/edgar/data/1737806/000104746919000411/0001047469-19-000411-index.htm
2019-09-23	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1737806/000104746919005394/0001047469-19-005394-index.htm
2018-08-31	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1737806/000110465918054614/0001104659-18-054614-index.htm
2018-11-20	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1737806/000110465918069337/0001104659-18-069337-index.htm
2019-02-05	CORRESP	Correspondence	https://www.sec.gov/Archives/edgar/data/1737806/000110465919005845/0001104659-19-005845-index.htm
2019-02-05	CORRESP	Correspondence	https://www.sec.gov/Archives/edgar/data/1737806/000110465919005847/0001104659-19-005847-index.htm
2019-02-07	CORRESP	Correspondence	https://www.sec.gov/Archives/edgar/data/1737806/000110465919006219/0001104659-19-006219-index.htm
2019-02-07	CORRESP	Correspondence	https://www.sec.gov/Archives/edgar/data/1737806/000110465919006322/0001104659-19-006322-index.htm
2019-02-08	FWP	Filing under Securities Act Rules 163/433 of free writing prospectuses	https://www.sec.gov/Archives/edgar/data/1737806/000110465919006545/0001104659-19-006545-index.htm
2019-02-08	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1737806/000110465919006590/0001104659-19-006590-index.htm
2019-02-13	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1737806/000110465919007723/0001104659-19-007723-index.htm
2019-03-15	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1737806/000110465919014991/0001104659-19-014991-index.htm
2019-04-24	20-F	Annual and transition report of foreign private issuers [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1737806/000110465919023251/0001104659-19-023251-index.htm
2019-04-30	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1737806/000110465919024967/0001104659-19-024967-index.htm
2019-05-21	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1737806/000110465919030644/0001104659-19-030644-index.htm
2019-07-30	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1737806/000110465919042455/0001104659-19-042455-index.htm
2019-08-22	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1737806/000110465919046897/0001104659-19-046897-index.htm
2019-09-23	S-8	Securities to be offered to employees in employee benefit plans	https://www.sec.gov/Archives/edgar/data/1737806/000110465919050993/0001104659-19-050993-index.htm
2019-09-23	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1737806/000110465919051031/0001104659-19-051031-index.htm
2019-09-25	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1737806/000110465919051249/0001104659-19-051249-index.htm
2019-09-30	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1737806/000110465919051899/0001104659-19-051899-index.htm
2019-11-21	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1737806/000110465919066034/0001104659-19-066034-index.htm
2019-11-27	CORRESP	Correspondence	https://www.sec.gov/Archives/edgar/data/1737806/000110465919067868/0001104659-19-067868-index.htm
2020-02-05	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1737806/000110465920010831/0001104659-20-010831-index.htm
2020-03-12	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1737806/000110465920032168/0001104659-20-032168-index.htm
2020-03-31	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1737806/000110465920040760/0001104659-20-040760-index.htm
2020-04-20	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1737806/000110465920048436/0001104659-20-048436-index.htm
2020-04-24	20-F	Annual and transition report of foreign private issuers [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1737806/000110465920051022/0001104659-20-051022-index.htm
2020-05-26	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1737806/000110465920065636/0001104659-20-065636-index.htm
2020-07-01	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1737806/000110465920079365/0001104659-20-079365-index.htm
2020-07-01	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1737806/000110465920079379/0001104659-20-079379-index.htm
2020-07-02	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1737806/000110465920080150/0001104659-20-080150-index.htm
2020-07-06	SC 13D	General statement of acquisition of beneficial ownership	https://www.sec.gov/Archives/edgar/data/1737806/000110465920080986/0001104659-20-080986-index.htm
2020-07-22	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1737806/000110465920085633/0001104659-20-085633-index.htm
2020-08-24	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1737806/000110465920097734/0001104659-20-097734-index.htm
2019-02-04	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1737806/000114420419004506/0001144204-19-004506-index.htm
2019-02-14	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1737806/000119312519040131/0001193125-19-040131-index.htm
2019-01-03	DRSLTR	Correspondence Related to Draft Registration Statement	https://www.sec.gov/Archives/edgar/data/1737806/000141057819000004/0001410578-19-000004-index.htm
2018-07-25	EFFECT	Notice of Effectiveness	https://www.sec.gov/Archives/edgar/data/1737806/999999999518001876/9999999995-18-001876-index.htm
2018-07-25	EFFECT	Notice of Effectiveness	https://www.sec.gov/Archives/edgar/data/1737806/999999999518001883/9999999995-18-001883-index.htm
2019-02-07	EFFECT	Notice of Effectiveness	https://www.sec.gov/Archives/edgar/data/1737806/999999999519000132/9999999995-19-000132-index.htm
2018-07-26	CT ORDER	Confidential treatment order	https://www.sec.gov/Archives/edgar/data/1737806/999999999718007034/9999999997-18-007034-index.htm

Pinduoduo Inc

(NASDAQ:PDD)