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
2025-12-26	70	0	CALL	0	0	135.1	TRUE	0	0
2025-12-26	75	0	CALL	0	0	132.89	TRUE	0	0
2025-12-26	80	26.5	CALL	0	13	94.7	TRUE	0	0
2025-12-26	85	0	CALL	0	0	114.4	TRUE	0	0
2025-12-26	90	21.62	CALL	1	0	73.27	TRUE	21.62	0
2025-12-26	93	0	CALL	0	0	81.26	TRUE	0	0
2025-12-26	94	0	CALL	0	0	71.66	TRUE	0	0
2025-12-26	95	16.84	CALL	1	0	58.41	TRUE	16.84	0
2025-12-26	96	0	CALL	0	0	65.2	TRUE	0	0
2025-12-26	97	0	CALL	0	0	57.61	TRUE	0	0
2025-12-26	98	0	CALL	0	0	59.77	TRUE	0	0
2025-12-26	99	6.55	CALL	0	5	51.24	TRUE	0	0
2025-12-26	100	12.1	CALL	4	5	48.58	TRUE	12.1	0
2025-12-26	101	4.7	CALL	0	50	33.97	TRUE	0	0
2025-12-26	102	4.06	CALL	0	3	32.67	TRUE	0	0
2025-12-26	103	7.85	CALL	30	29	67.49	TRUE	3.75	0.91
2025-12-26	104	3.35	CALL	0	2	0	TRUE	0	0
2025-12-26	105	4.95	CALL	6	159	33.16	TRUE	2.7	1.2
2025-12-26	106	4.82	CALL	9	52	48.29	TRUE	2.91	1.52
2025-12-26	107	3.1	CALL	77	365	26.52	TRUE	1.9	1.58
2025-12-26	108	2.52	CALL	102	214	28.99	TRUE	1.71	2.11
2025-12-26	109	1.94	CALL	38	133	29.29	TRUE	1.38	2.46
2025-12-26	110	1.33	CALL	520	917	27.31	FALSE	0.93	2.33
2025-12-26	111	0.93	CALL	298	141	28.71	FALSE	0.6	1.82
2025-12-26	112	0.67	CALL	463	278	28.21	FALSE	0.48	2.53
2025-12-26	113	0.41	CALL	719	1329	27.4	FALSE	0.21	1.05
2025-12-26	114	0.33	CALL	225	152	29.75	FALSE	0.2	1.54
2025-12-26	115	0.22	CALL	1178	1320	30.17	FALSE	0.14	1.75
2025-12-26	116	0.18	CALL	86	835	32.28	FALSE	0.09	1
2025-12-26	117	0.14	CALL	177	145	33.82	FALSE	0.04	0.4
2025-12-26	118	0.12	CALL	209	330	35.96	FALSE	0.06	1
2025-12-26	119	0.12	CALL	5	127	39.15	FALSE	0.12	0
2025-12-26	120	0.07	CALL	692	3738	38.23	FALSE	0.03	0.75
2025-12-26	121	0.32	CALL	0	485	50.33	FALSE	0	0
2025-12-26	122	0.06	CALL	113	311	42.76	FALSE	0.06	0
2025-12-26	123	0.1	CALL	4	2131	49.52	FALSE	0.03	0.43
2025-12-26	124	0.09	CALL	0	1142	57.09	FALSE	0	0
2025-12-26	125	0.06	CALL	31	217	50.67	FALSE	0.06	0
2025-12-26	126	0.05	CALL	1	16	51.79	FALSE	0.05	0
2025-12-26	127	0.12	CALL	0	78	90.86	FALSE	0	0
2025-12-26	128	0.8	CALL	0	326	93.49	FALSE	0	0
2025-12-26	129	0.03	CALL	2	88	55.13	FALSE	0.03	0
2025-12-26	130	0.03	CALL	2	503	57.37	FALSE	0.03	0
2025-12-26	131	0.38	CALL	0	9	96.37	FALSE	0	0
2025-12-26	132	0.09	CALL	0	149	127.66	FALSE	0	0
2025-12-26	133	1.22	CALL	0	11	156.08	FALSE	0	0
2025-12-26	134	1.3	CALL	0	1	146.01	FALSE	0	0
2025-12-26	135	0.07	CALL	0	73	95.55	FALSE	0	0
2025-12-26	136	0.44	CALL	0	105	120.82	FALSE	0	0
2025-12-26	137	6.75	CALL	0	10	170.47	FALSE	0	0
2025-12-26	138	0.01	CALL	0	3	101.92	FALSE	0	0
2025-12-26	139	0.88	CALL	0	5	89.68	FALSE	0	0
2025-12-26	140	0.05	CALL	1	48	83.46	FALSE	0.04	4
2025-12-26	141	0.61	CALL	0	15	142.62	FALSE	0	0
2025-12-26	142	1.48	CALL	0	1	168.96	FALSE	0	0
2025-12-26	143	5.4	CALL	0	4	168.06	FALSE	0	0
2025-12-26	144	0	CALL	0	0	162.19	FALSE	0	0
2025-12-26	145	2.03	CALL	0	35	165.07	FALSE	0	0
2025-12-26	146	0.13	CALL	0	35	176.6	FALSE	0	0
2025-12-26	147	1.76	CALL	0	1	186.63	FALSE	0	0
2025-12-26	148	1.36	CALL	0	1	206.12	FALSE	0	0
2025-12-26	149	0	CALL	0	0	177.03	FALSE	0	0
2025-12-26	150	0.75	CALL	0	34	174.97	FALSE	0	0
2025-12-26	152.5	0.18	CALL	0	238	201.21	FALSE	0	0
2025-12-26	155	0	CALL	0	0	192.12	FALSE	0	0
2025-12-26	160	0	CALL	0	0	227.4	FALSE	0	0
2025-12-26	165	0	CALL	0	0	249.97	FALSE	0	0
2025-12-26	170	0.62	CALL	0	60	265.25	FALSE	0	0
2025-12-26	175	0	CALL	0	0	277.02	FALSE	0	0
2025-12-26	180	0.21	CALL	0	1	288.3	FALSE	0	0
2025-12-26	185	0	CALL	0	0	299.12	FALSE	0	0
2025-12-26	70	0	PUT	0	0	305.58	FALSE	0	0
2025-12-26	75	0	PUT	0	0	269.11	FALSE	0	0
2025-12-26	80	0.01	PUT	0	10	188.43	FALSE	0	0
2025-12-26	85	0.08	PUT	0	1	154.45	FALSE	0	0
2025-12-26	90	0.03	PUT	20	30	66.41	FALSE	0.03	0
2025-12-26	93	0	PUT	0	0	105.27	FALSE	0	0
2025-12-26	94	0	PUT	0	0	115.56	FALSE	0	0
2025-12-26	95	0.06	PUT	58	579	55.39	FALSE	0	0
2025-12-26	96	0	PUT	0	0	85.82	FALSE	0	0
2025-12-26	97	0.05	PUT	0	5	88.38	FALSE	0	0
2025-12-26	98	0	PUT	0	0	83.15	FALSE	0	0
2025-12-26	99	0.04	PUT	1	37	38.86	FALSE	-0.13	-0.76
2025-12-26	100	0.08	PUT	147	1509	39.99	FALSE	-0.15	-0.65
2025-12-26	101	0.25	PUT	1	461	46.62	FALSE	-0.08	-0.24
2025-12-26	102	0.12	PUT	2	588	35.56	FALSE	-0.33	-0.73
2025-12-26	103	0.13	PUT	18	216	32.25	FALSE	-0.53	-0.8
2025-12-26	104	0.17	PUT	9	254	30.21	FALSE	-0.75	-0.82
2025-12-26	105	0.34	PUT	99	314	31.99	FALSE	-0.86	-0.72
2025-12-26	106	0.47	PUT	21	264	30.61	FALSE	-1.14	-0.71
2025-12-26	107	0.73	PUT	96	177	31.02	FALSE	-1.25	-0.63
2025-12-26	108	0.94	PUT	128	1039	28.84	FALSE	-1.48	-0.61
2025-12-26	109	1.35	PUT	120	467	28.96	FALSE	-1.8	-0.57
2025-12-26	110	1.8	PUT	1135	395	28.05	TRUE	-2.02	-0.53
2025-12-26	111	2.38	PUT	302	114	27.66	TRUE	-2.62	-0.52
2025-12-26	112	2.77	PUT	110	650	28.59	TRUE	-2.91	-0.51
2025-12-26	113	3.6	PUT	100	43	19.91	TRUE	-3.07	-0.46
2025-12-26	114	7.86	PUT	0	202	23.83	TRUE	0	0
2025-12-26	115	4.6	PUT	23	272	26.34	TRUE	-4.14	-0.47
2025-12-26	116	4.11	PUT	56	115	0	TRUE	-5.63	-0.58
2025-12-26	117	6.58	PUT	2	20	42.27	TRUE	6.58	0
2025-12-26	118	11.85	PUT	0	0	0	TRUE	0	0
2025-12-26	119	7.7	PUT	303	106	53.59	TRUE	7.7	0
2025-12-26	120	8.5	PUT	6	60	40.88	TRUE	-5.5	-0.39
2025-12-26	121	12.28	PUT	0	1	0	TRUE	0	0
2025-12-26	122	11.2	PUT	50	279	0	TRUE	11.2	0
2025-12-26	123	14.22	PUT	0	5	0	TRUE	0	0
2025-12-26	124	10.2	PUT	0	0	49.52	TRUE	0	0
2025-12-26	125	19.9	PUT	0	13	0	TRUE	0	0
2025-12-26	126	14.28	PUT	0	0	0	TRUE	0	0
2025-12-26	127	18.22	PUT	0	1	0	TRUE	0	0
2025-12-26	128	15.98	PUT	0	1	0	TRUE	0	0
2025-12-26	129	15.56	PUT	0	0	0	TRUE	0	0
2025-12-26	130	21.73	PUT	0	21	0	TRUE	0	0
2025-12-26	131	22.75	PUT	0	0	0	TRUE	0	0
2025-12-26	132	23.75	PUT	0	0	0	TRUE	0	0
2025-12-26	133	24.77	PUT	0	0	0	TRUE	0	0
2025-12-26	134	0	PUT	0	0	0	TRUE	0	0
2025-12-26	135	7.8	PUT	0	0	0	TRUE	0	0
2025-12-26	136	0	PUT	0	0	0	TRUE	0	0
2025-12-26	137	24.8	PUT	0	0	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	22.15	PUT	0	0	92.28	TRUE	0	0
2025-12-26	141	0	PUT	0	0	90.09	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	26.15	PUT	0	0	127.71	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	92.41	TRUE	0	0
2026-01-02	75	0	CALL	0	0	76.71	TRUE	0	0
2026-01-02	80	0	CALL	0	0	89.2	TRUE	0	0
2026-01-02	85	0	CALL	0	0	64.78	TRUE	0	0
2026-01-02	90	0	CALL	0	16	0	TRUE	0	0
2026-01-02	93	0	CALL	0	0	45.76	TRUE	0	0
2026-01-02	94	0	CALL	0	0	52.87	TRUE	0	0
2026-01-02	95	17.6	CALL	10	10	43.83	TRUE	17.6	0
2026-01-02	96	0	CALL	0	0	42.46	TRUE	0	0
2026-01-02	97	0	CALL	0	0	40.87	TRUE	0	0
2026-01-02	98	0	CALL	0	0	39.12	TRUE	0	0
2026-01-02	99	0	CALL	0	0	45.51	TRUE	0	0
2026-01-02	100	11.2	CALL	2	0	63.01	TRUE	11.2	0
2026-01-02	101	0	CALL	0	0	31.37	TRUE	0	0
2026-01-02	102	7.7	CALL	0	14	44.09	TRUE	0	0
2026-01-02	103	0	CALL	0	0	36.2	TRUE	0	0
2026-01-02	104	0	CALL	0	0	31.17	TRUE	0	0
2026-01-02	105	6.65	CALL	52	200	28.82	TRUE	3.55	1.15
2026-01-02	106	4.85	CALL	9	258	28.09	TRUE	2.04	0.73
2026-01-02	107	3.9	CALL	16	192	28.75	TRUE	1.93	0.98
2026-01-02	108	3.7	CALL	5	353	27.56	TRUE	2.1	1.31
2026-01-02	109	3	CALL	168	331	27.61	TRUE	1.83	1.56
2026-01-02	110	2.35	CALL	970	1436	27.18	FALSE	1.55	1.94
2026-01-02	111	1.9	CALL	25	85	27.18	FALSE	1.23	1.84
2026-01-02	112	1.31	CALL	66	91	27.54	FALSE	0.71	1.18
2026-01-02	113	1.01	CALL	236	184	27.56	FALSE	0.61	1.53
2026-01-02	114	1.21	CALL	121	109	27.41	FALSE	0.86	2.46
2026-01-02	115	0.7	CALL	130	632	27.57	FALSE	0.45	1.8
2026-01-02	116	0.7	CALL	30	35	29.76	FALSE	0.7	0
2026-01-02	117	0.47	CALL	43	219	31.51	FALSE	0.47	0
2026-01-02	118	0.65	CALL	19	286	30.79	FALSE	0.49	3.06
2026-01-02	119	0.26	CALL	7	86	31.44	FALSE	0.26	0
2026-01-02	120	0.21	CALL	68	2204	32.14	FALSE	0.11	1.1
2026-01-02	121	0.26	CALL	43	1072	36.11	FALSE	0.08	0.44
2026-01-02	122	0.2	CALL	66	1475	36.18	FALSE	0.1	1
2026-01-02	123	0.1	CALL	3	387	33.48	FALSE	0.1	0
2026-01-02	124	0.11	CALL	0	141	79.26	FALSE	0	0
2026-01-02	125	0.08	CALL	59	360	35.88	FALSE	0.08	0
2026-01-02	126	0.09	CALL	0	826	59.9	FALSE	0	0
2026-01-02	127	0.07	CALL	0	6	91.16	FALSE	0	0
2026-01-02	128	0.07	CALL	0	116	65.83	FALSE	0	0
2026-01-02	129	0.2	CALL	1	3	50.29	FALSE	0.2	0
2026-01-02	130	0.05	CALL	0	856	66.97	FALSE	0	0
2026-01-02	131	0	CALL	0	0	68.58	FALSE	0	0
2026-01-02	132	1.15	CALL	0	138	103.95	FALSE	0	0
2026-01-02	133	0.54	CALL	0	1	106.68	FALSE	0	0
2026-01-02	134	0.4	CALL	0	1	85.23	FALSE	0	0
2026-01-02	135	0.09	CALL	7	359	53.62	FALSE	0.09	0
2026-01-02	136	0	CALL	0	0	89.58	FALSE	0	0
2026-01-02	137	0	CALL	0	0	116.14	FALSE	0	0
2026-01-02	138	0	CALL	0	0	101.61	FALSE	0	0
2026-01-02	139	0	CALL	0	0	108.78	FALSE	0	0
2026-01-02	140	0.03	CALL	0	218	81.36	FALSE	0	0
2026-01-02	141	0.4	CALL	0	9	113.97	FALSE	0	0
2026-01-02	142	0	CALL	0	0	117.17	FALSE	0	0
2026-01-02	143	0	CALL	0	0	129.62	FALSE	0	0
2026-01-02	144	0	CALL	0	0	131.8	FALSE	0	0
2026-01-02	145	0	CALL	0	0	74.09	FALSE	0	0
2026-01-02	146	0	CALL	0	0	124.36	FALSE	0	0
2026-01-02	147	0	CALL	0	0	131.8	FALSE	0	0
2026-01-02	148	0	CALL	0	0	140.02	FALSE	0	0
2026-01-02	149	0	CALL	0	0	142.06	FALSE	0	0
2026-01-02	150	0.05	CALL	0	50	132.23	FALSE	0	0
2026-01-02	152.5	0	CALL	0	0	147.99	FALSE	0	0
2026-01-02	155	1.16	CALL	0	2	151.07	FALSE	0	0
2026-01-02	160	0	CALL	0	0	134.98	FALSE	0	0
2026-01-02	165	0	CALL	0	0	158.12	FALSE	0	0
2026-01-02	170	0	CALL	0	0	180.01	FALSE	0	0
2026-01-02	175	0	CALL	0	0	188.01	FALSE	0	0
2026-01-02	180	0	CALL	0	0	195.67	FALSE	0	0
2026-01-02	185	0	CALL	0	0	203.02	FALSE	0	0
2026-01-02	70	0	PUT	0	0	207.83	FALSE	0	0
2026-01-02	75	0	PUT	0	0	183.05	FALSE	0	0
2026-01-02	80	0	PUT	0	0	159.56	FALSE	0	0
2026-01-02	85	0	PUT	0	0	137.05	FALSE	0	0
2026-01-02	90	0.14	PUT	0	6	84.95	FALSE	0	0
2026-01-02	93	0	PUT	0	0	98.33	FALSE	0	0
2026-01-02	94	0	PUT	0	0	89.27	FALSE	0	0
2026-01-02	95	0.31	PUT	0	57	56.83	FALSE	0	0
2026-01-02	96	0	PUT	0	0	78.48	FALSE	0	0
2026-01-02	97	0	PUT	0	0	87.01	FALSE	0	0
2026-01-02	98	0	PUT	0	0	82.51	FALSE	0	0
2026-01-02	99	0.73	PUT	0	28	42.15	FALSE	0	0
2026-01-02	100	0.23	PUT	13	448	34.07	FALSE	-0.31	-0.57
2026-01-02	101	0.64	PUT	0	47	55.31	FALSE	0	0
2026-01-02	102	0.82	PUT	0	57	37.85	FALSE	0	0
2026-01-02	103	0.38	PUT	18	415	29.31	FALSE	-0.79	-0.68
2026-01-02	104	0.43	PUT	14	1034	27.17	FALSE	-0.85	-0.66
2026-01-02	105	0.6	PUT	15	416	30.54	FALSE	-1.06	-0.64
2026-01-02	106	0.74	PUT	33	501	28.29	FALSE	-1.5	-0.67
2026-01-02	107	0.91	PUT	26	164	28.8	FALSE	-1.54	-0.63
2026-01-02	108	1.6	PUT	15	185	28.43	FALSE	-1.38	-0.46
2026-01-02	109	1.53	PUT	6	38	28.45	FALSE	-2.02	-0.57
2026-01-02	110	2.44	PUT	75	256	27.27	TRUE	-2.05	-0.46
2026-01-02	111	2.89	PUT	75	235	28.18	TRUE	-2.64	-0.48
2026-01-02	112	3.4	PUT	184	49	27.25	TRUE	-3.5	-0.51
2026-01-02	113	2.67	PUT	25	38	27.56	TRUE	-4.06	-0.6
2026-01-02	114	3.72	PUT	50	31	22.71	TRUE	-3.96	-0.52
2026-01-02	115	3.95	PUT	2	920	23.14	TRUE	-4.97	-0.56
2026-01-02	116	5.04	PUT	4	46	27.08	TRUE	5.04	0
2026-01-02	117	6.05	PUT	0	48	0	TRUE	0	0
2026-01-02	118	8.8	PUT	2	20	33.11	TRUE	8.8	0
2026-01-02	119	6.26	PUT	0	5	33.71	TRUE	0	0
2026-01-02	120	9.4	PUT	1	39	29.61	TRUE	9.4	0
2026-01-02	121	4.25	PUT	0	0	27.9	TRUE	0	0
2026-01-02	122	6.25	PUT	0	5	0	TRUE	0	0
2026-01-02	123	0	PUT	0	0	0	TRUE	0	0
2026-01-02	124	0	PUT	0	0	0	TRUE	0	0
2026-01-02	125	7.17	PUT	0	0	0	TRUE	0	0
2026-01-02	126	4.35	PUT	0	1	0	TRUE	0	0
2026-01-02	127	0	PUT	0	0	41.63	TRUE	0	0
2026-01-02	128	0	PUT	0	0	48.51	TRUE	0	0
2026-01-02	129	22.55	PUT	0	4	0	TRUE	0	0
2026-01-02	130	21	PUT	0	0	0	TRUE	0	0
2026-01-02	131	6.45	PUT	0	2	0	TRUE	0	0
2026-01-02	132	0	PUT	0	0	0	TRUE	0	0
2026-01-02	133	0	PUT	0	0	0	TRUE	0	0
2026-01-02	134	0	PUT	0	0	0	TRUE	0	0
2026-01-02	135	17.14	PUT	0	1	0	TRUE	0	0
2026-01-02	136	19.2	PUT	0	0	0	TRUE	0	0
2026-01-02	137	0	PUT	0	0	0	TRUE	0	0
2026-01-02	138	19.75	PUT	0	0	0	TRUE	0	0
2026-01-02	139	0	PUT	0	0	0	TRUE	0	0
2026-01-02	140	21.86	PUT	0	0	0	TRUE	0	0
2026-01-02	141	0	PUT	0	0	0	TRUE	0	0
2026-01-02	142	0	PUT	0	0	0	TRUE	0	0
2026-01-02	143	0	PUT	0	0	0	TRUE	0	0
2026-01-02	144	0	PUT	0	0	0	TRUE	0	0
2026-01-02	145	0	PUT	0	0	0	TRUE	0	0
2026-01-02	146	0	PUT	0	0	0	TRUE	0	0
2026-01-02	147	0	PUT	0	0	0	TRUE	0	0
2026-01-02	148	0	PUT	0	0	0	TRUE	0	0
2026-01-02	149	0	PUT	0	0	0	TRUE	0	0
2026-01-02	150	0	PUT	0	0	0	TRUE	0	0
2026-01-02	152.5	0	PUT	0	0	0	TRUE	0	0
2026-01-02	155	0	PUT	0	0	0	TRUE	0	0
2026-01-02	160	0	PUT	0	0	0	TRUE	0	0
2026-01-02	165	0	PUT	0	0	0	TRUE	0	0
2026-01-02	170	0	PUT	0	0	0	TRUE	0	0
2026-01-02	175	0	PUT	0	0	0	TRUE	0	0
2026-01-02	180	0	PUT	0	0	0	TRUE	0	0
2026-01-02	185	0	PUT	0	0	0	TRUE	0	0
2026-01-09	70	0	CALL	0	0	75.01	TRUE	0	0
2026-01-09	75	0	CALL	0	0	68.05	TRUE	0	0
2026-01-09	80	0	CALL	0	0	65.73	TRUE	0	0
2026-01-09	85	0	CALL	0	0	53.8	TRUE	0	0
2026-01-09	90	0	CALL	0	0	45.89	TRUE	0	0
2026-01-09	93	0	CALL	0	0	43.68	TRUE	0	0
2026-01-09	94	0	CALL	0	0	42.23	TRUE	0	0
2026-01-09	95	14.33	CALL	0	1	40.69	TRUE	0	0
2026-01-09	96	0	CALL	0	0	46.69	TRUE	0	0
2026-01-09	97	0	CALL	0	0	45.02	TRUE	0	0
2026-01-09	98	0	CALL	0	0	44.19	TRUE	0	0
2026-01-09	99	0	CALL	0	0	38.02	TRUE	0	0
2026-01-09	100	0	CALL	0	0	37.62	TRUE	0	0
2026-01-09	101	6.55	CALL	0	25	37.67	TRUE	0	0
2026-01-09	102	14.15	CALL	0	40	38.35	TRUE	0	0
2026-01-09	103	4.28	CALL	0	6	32.04	TRUE	0	0
2026-01-09	104	4.52	CALL	0	0	32.29	TRUE	0	0
2026-01-09	105	7.35	CALL	23	58	46.12	TRUE	7.35	0
2026-01-09	106	5.4	CALL	39	81	31.86	TRUE	1.9	0.54
2026-01-09	107	5	CALL	12	90	29.91	TRUE	2.28	0.84
2026-01-09	108	4.95	CALL	10	111	29.92	TRUE	2.54	1.05
2026-01-09	109	3.4	CALL	316	1363	29.66	TRUE	1.55	0.84
2026-01-09	110	2.84	CALL	83	118	29.05	FALSE	1.12	0.65
2026-01-09	111	2.69	CALL	104	31	29.59	FALSE	2.69	0
2026-01-09	112	2.26	CALL	65	100	29.58	FALSE	1.29	1.33
2026-01-09	113	1.89	CALL	44	27	31.48	FALSE	1.07	1.3
2026-01-09	114	1.83	CALL	61	16	34.19	FALSE	1.83	0
2026-01-09	115	1.48	CALL	29	47	33.43	FALSE	0.93	1.69
2026-01-09	116	1.26	CALL	83	22	30.07	FALSE	1.26	0
2026-01-09	117	1.05	CALL	13	58	30.32	FALSE	1.05	0
2026-01-09	118	0.86	CALL	28	105	33.63	FALSE	0.86	0
2026-01-09	119	0.62	CALL	4	35	32.23	FALSE	0.62	0
2026-01-09	120	0.56	CALL	271	622	33.36	FALSE	0.34	1.55
2026-01-09	121	0.67	CALL	1	704	31.83	FALSE	0.67	0
2026-01-09	122	0.44	CALL	50	262	35.08	FALSE	0.44	0
2026-01-09	123	0.32	CALL	4	4	34.17	FALSE	0.32	0
2026-01-09	124	0.14	CALL	0	1	51.55	FALSE	0	0
2026-01-09	125	0.24	CALL	53	13	35.4	FALSE	0.15	1.67
2026-01-09	126	0.1	CALL	0	5	50.37	FALSE	0	0
2026-01-09	127	0.8	CALL	0	1	73.56	FALSE	0	0
2026-01-09	128	0.75	CALL	0	2	75.55	FALSE	0	0
2026-01-09	129	1.05	CALL	0	1	69.75	FALSE	0	0
2026-01-09	130	0.58	CALL	0	54	79.53	FALSE	0	0
2026-01-09	131	0.54	CALL	0	10	74.92	FALSE	0	0
2026-01-09	132	0	CALL	0	0	75.87	FALSE	0	0
2026-01-09	135	0	CALL	0	0	79.58	FALSE	0	0
2026-01-09	140	0	CALL	0	0	98.63	FALSE	0	0
2026-01-09	145	0.81	CALL	0	9	94.8	FALSE	0	0
2026-01-09	150	0	CALL	0	0	115.83	FALSE	0	0
2026-01-09	155	0	CALL	0	0	123.69	FALSE	0	0
2026-01-09	160	0	CALL	0	0	131.14	FALSE	0	0
2026-01-09	165	0	CALL	0	0	127.94	FALSE	0	0
2026-01-09	170	0	CALL	0	0	135.47	FALSE	0	0
2026-01-09	175	0	CALL	0	0	136.21	FALSE	0	0
2026-01-09	70	0	PUT	0	0	167.74	FALSE	0	0
2026-01-09	75	0	PUT	0	0	147.77	FALSE	0	0
2026-01-09	80	0	PUT	0	0	129.03	FALSE	0	0
2026-01-09	85	0	PUT	0	0	109.04	FALSE	0	0
2026-01-09	90	0	PUT	0	0	74.44	FALSE	0	0
2026-01-09	93	0	PUT	0	0	76.91	FALSE	0	0
2026-01-09	94	0	PUT	0	0	72.81	FALSE	0	0
2026-01-09	95	0.4	PUT	0	48	63.21	FALSE	0	0
2026-01-09	96	0	PUT	0	0	75.95	FALSE	0	0
2026-01-09	97	0	PUT	0	0	63.1	FALSE	0	0
2026-01-09	98	0	PUT	0	0	69.01	FALSE	0	0
2026-01-09	99	0	PUT	0	0	48.74	FALSE	0	0
2026-01-09	100	0.5	PUT	41	262	33.97	FALSE	-0.39	-0.44
2026-01-09	101	0.43	PUT	5	133	29.94	FALSE	-0.62	-0.59
2026-01-09	102	0.63	PUT	14	9	30.95	FALSE	0.63	0
2026-01-09	103	0.69	PUT	6	24	29.08	FALSE	-0.86	-0.55
2026-01-09	104	0.97	PUT	5	20	34.54	FALSE	-0.85	-0.47
2026-01-09	105	1.04	PUT	102	260	29.96	FALSE	-1.3	-0.56
2026-01-09	106	1.49	PUT	412	67	29.67	FALSE	-1.33	-0.47
2026-01-09	107	1.32	PUT	379	242	29.59	FALSE	1.32	0
2026-01-09	108	2.18	PUT	14	245	29.1	FALSE	-1.37	-0.39
2026-01-09	109	2.61	PUT	28	63	28.91	FALSE	-1.7	-0.39
2026-01-09	110	2.4	PUT	61	223	29.22	TRUE	-2.37	-0.5
2026-01-09	111	3.9	PUT	51	44	31.18	TRUE	-1.73	-0.31
2026-01-09	112	3.6	PUT	74	67	29.12	TRUE	-2.67	-0.43
2026-01-09	113	3.95	PUT	13	33	28.22	TRUE	-3.21	-0.45
2026-01-09	114	4.5	PUT	127	165	28.38	TRUE	-3.6	-0.44
2026-01-09	115	5.7	PUT	21	89	18.91	TRUE	-3.23	-0.36
2026-01-09	116	9.9	PUT	0	105	29.07	TRUE	0	0
2026-01-09	117	10.6	PUT	0	194	26.21	TRUE	0	0
2026-01-09	118	11.55	PUT	0	15	22.26	TRUE	0	0
2026-01-09	119	7.25	PUT	30	7	0	TRUE	7.25	0
2026-01-09	120	7	PUT	0	3	32.28	TRUE	0	0
2026-01-09	121	0	PUT	0	0	0	TRUE	0	0
2026-01-09	122	0	PUT	0	0	34.03	TRUE	0	0
2026-01-09	123	11.77	PUT	0	0	0	TRUE	0	0
2026-01-09	124	8.12	PUT	0	0	0	TRUE	0	0
2026-01-09	125	12.65	PUT	35	1	0	TRUE	12.65	0
2026-01-09	126	0	PUT	0	0	0	TRUE	0	0
2026-01-09	127	15.47	PUT	0	0	0	TRUE	0	0
2026-01-09	128	0	PUT	0	0	34.52	TRUE	0	0
2026-01-09	129	0	PUT	0	0	35.94	TRUE	0	0
2026-01-09	130	0	PUT	0	0	37.35	TRUE	0	0
2026-01-09	131	19.2	PUT	0	0	0	TRUE	0	0
2026-01-09	132	20.28	PUT	0	0	0	TRUE	0	0
2026-01-09	135	17.35	PUT	0	2	0	TRUE	0	0
2026-01-09	140	0	PUT	0	0	50.5	TRUE	0	0
2026-01-09	145	0	PUT	0	0	59.74	TRUE	0	0
2026-01-09	150	0	PUT	0	0	62.37	TRUE	0	0
2026-01-09	155	0	PUT	0	0	0	TRUE	0	0
2026-01-09	160	0	PUT	0	0	0	TRUE	0	0
2026-01-09	165	0	PUT	0	0	0	TRUE	0	0
2026-01-09	170	0	PUT	0	0	83.32	TRUE	0	0
2026-01-09	175	0	PUT	0	0	88.09	TRUE	0	0
2026-01-16	45	81.85	CALL	0	49	129.41	TRUE	0	0
2026-01-16	50	65.61	CALL	0	160	118.19	TRUE	0	0
2026-01-16	55	79.25	CALL	0	34	107.3	TRUE	0	0
2026-01-16	60	58.05	CALL	0	94	92.26	TRUE	0	0
2026-01-16	65	72.6	CALL	0	65	102.11	TRUE	0	0
2026-01-16	70	39.2	CALL	0	552	79.38	TRUE	0	0
2026-01-16	75	63.8	CALL	0	138	71.34	TRUE	0	0
2026-01-16	80	25	CALL	0	244	83.24	TRUE	0	0
2026-01-16	85	32.98	CALL	0	173	65.73	TRUE	0	0
2026-01-16	90	28.31	CALL	0	346	55.34	TRUE	0	0
2026-01-16	95	11.2	CALL	0	16985	45.21	TRUE	0	0
2026-01-16	100	12.1	CALL	20	10250	39.28	TRUE	4.28	0.55
2026-01-16	105	6.55	CALL	83	6884	31.56	TRUE	2.4	0.58
2026-01-16	110	3.39	CALL	783	6432	29.32	FALSE	1.45	0.75
2026-01-16	115	1.56	CALL	1051	12199	29.35	FALSE	0.69	0.79
2026-01-16	120	0.67	CALL	3476	22998	30.21	FALSE	0.29	0.76
2026-01-16	125	0.33	CALL	709	9916	32.58	FALSE	0.15	0.83
2026-01-16	130	0.19	CALL	1171	12116	35.62	FALSE	0.07	0.58
2026-01-16	135	0.12	CALL	681	18343	38.7	FALSE	0.06	1
2026-01-16	140	0.08	CALL	63	30995	41.64	FALSE	-0.05	-0.38
2026-01-16	145	0.08	CALL	15	8277	46.65	FALSE	0.04	1
2026-01-16	150	0.05	CALL	329	15179	48.37	FALSE	0.03	1.5
2026-01-16	155	0.01	CALL	1	5058	44.41	FALSE	0.01	0
2026-01-16	160	0.01	CALL	24	5615	48.04	FALSE	-0.02	-0.67
2026-01-16	165	0.08	CALL	0	5567	70.13	FALSE	0	0
2026-01-16	170	0.04	CALL	9	5164	63.01	FALSE	0.03	3
2026-01-16	175	0.06	CALL	0	1300	68.3	FALSE	0	0
2026-01-16	180	0.01	CALL	1	3589	61.22	FALSE	0.01	0
2026-01-16	185	0.05	CALL	0	1756	92.63	FALSE	0	0
2026-01-16	190	0.01	CALL	0	1865	115.98	FALSE	0	0
2026-01-16	195	0.61	CALL	0	686	114.31	FALSE	0	0
2026-01-16	200	0.01	CALL	43	7752	72.72	FALSE	0	0
2026-01-16	210	0.18	CALL	0	3020	115.14	FALSE	0	0
2026-01-16	220	0.11	CALL	0	1044	115.64	FALSE	0	0
2026-01-16	230	0.08	CALL	0	857	109.6	FALSE	0	0
2026-01-16	240	0.04	CALL	0	2834	104.23	FALSE	0	0
2026-01-16	45	0.03	PUT	0	609	183.2	FALSE	0	0
2026-01-16	50	0.02	PUT	0	897	227.14	FALSE	0	0
2026-01-16	55	0.01	PUT	0	921	194.29	FALSE	0	0
2026-01-16	60	0.15	PUT	0	1582	102.47	FALSE	0	0
2026-01-16	65	0.1	PUT	0	1890	136.37	FALSE	0	0
2026-01-16	70	0.14	PUT	0	5868	134.55	FALSE	0	0
2026-01-16	75	0.09	PUT	0	6875	82.86	FALSE	0	0
2026-01-16	80	0.19	PUT	0	8836	75.17	FALSE	0	0
2026-01-16	85	0.1	PUT	1	9667	46.71	FALSE	-0.07	-0.41
2026-01-16	90	0.28	PUT	504	7338	45.46	FALSE	-0.04	-0.13
2026-01-16	95	0.47	PUT	5730	8706	39.93	FALSE	-0.11	-0.19
2026-01-16	100	0.75	PUT	1088	20796	33.39	FALSE	-0.56	-0.43
2026-01-16	105	1.6	PUT	631	21670	29.91	FALSE	-1.12	-0.41
2026-01-16	110	3.19	PUT	858	24051	28.85	TRUE	-2.51	-0.44
2026-01-16	115	5.6	PUT	610	27672	28.2	TRUE	-3.93	-0.41
2026-01-16	120	10.6	PUT	226	23287	33.02	TRUE	-3.3	-0.24
2026-01-16	125	14.21	PUT	20	2390	40.72	TRUE	14.21	0
2026-01-16	130	19	PUT	2	2594	0	TRUE	-5.45	-0.22
2026-01-16	135	28.85	PUT	0	935	0	TRUE	0	0
2026-01-16	140	30.2	PUT	5260	1327	0	TRUE	-3.65	-0.11
2026-01-16	145	35.15	PUT	1010	64	0	TRUE	-5.25	-0.13
2026-01-16	150	40.1	PUT	4580	500	0	TRUE	-2.35	-0.06
2026-01-16	155	45.15	PUT	2000	214	0	TRUE	-2.3	-0.05
2026-01-16	160	47.6	PUT	40	15	0	TRUE	-8.05	-0.14
2026-01-16	165	55	PUT	3280	347	0	TRUE	-2.45	-0.04
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	0	TRUE	0	0
2026-01-16	220	91.25	PUT	0	0	0	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
2026-01-23	70	36.8	CALL	0	16	0	TRUE	0	0
2026-01-23	75	0	CALL	0	0	66.01	TRUE	0	0
2026-01-23	80	0	CALL	0	0	58.9	TRUE	0	0
2026-01-23	85	0	CALL	0	0	52.88	TRUE	0	0
2026-01-23	90	0	CALL	0	0	46.91	TRUE	0	0
2026-01-23	93	0	CALL	0	0	43.03	TRUE	0	0
2026-01-23	94	0	CALL	0	0	41.33	TRUE	0	0
2026-01-23	95	0	CALL	0	0	40.43	TRUE	0	0
2026-01-23	96	0	CALL	0	0	39.4	TRUE	0	0
2026-01-23	97	0	CALL	0	0	37.91	TRUE	0	0
2026-01-23	98	0	CALL	0	0	36.69	TRUE	0	0
2026-01-23	99	0	CALL	0	0	37.52	TRUE	0	0
2026-01-23	100	7.68	CALL	0	100	34.54	TRUE	0	0
2026-01-23	101	7.64	CALL	0	0	35.97	TRUE	0	0
2026-01-23	102	0	CALL	0	0	32.4	TRUE	0	0
2026-01-23	103	0	CALL	0	0	31.35	TRUE	0	0
2026-01-23	104	0	CALL	0	0	30.81	TRUE	0	0
2026-01-23	105	8.9	CALL	3	13	30.68	TRUE	8.9	0
2026-01-23	106	8.24	CALL	1	1	27.97	TRUE	3.98	0.93
2026-01-23	107	6.8	CALL	1	15	29.77	TRUE	6.8	0
2026-01-23	108	2.83	CALL	0	3	29.39	TRUE	0	0
2026-01-23	109	5.92	CALL	5	13	27.59	TRUE	3.09	1.09
2026-01-23	110	4.8	CALL	0	3	32.64	FALSE	0	0
2026-01-23	111	2.02	CALL	0	601	28.97	FALSE	0	0
2026-01-23	112	3.85	CALL	5	207	29.55	FALSE	2.11	1.21
2026-01-23	113	3.62	CALL	1	1	26.34	FALSE	2.1	1.38
2026-01-23	114	1.23	CALL	0	4	35.17	FALSE	0	0
2026-01-23	115	2.82	CALL	4	140	29.21	FALSE	1.77	1.69
2026-01-23	116	1	CALL	0	2	29.36	FALSE	0	0
2026-01-23	117	1.67	CALL	4	3	31.39	FALSE	1.67	0
2026-01-23	118	1.9	CALL	12	98	35.62	FALSE	1.9	0
2026-01-23	119	1.41	CALL	2	31	33.08	FALSE	1.41	0
2026-01-23	120	1.4	CALL	470	52	28.43	FALSE	0.9	1.8
2026-01-23	121	1.5	CALL	1	26	32.4	FALSE	1.5	0
2026-01-23	122	1.3	CALL	2	41	37.57	FALSE	1.3	0
2026-01-23	123	0.94	CALL	0	37	34.03	FALSE	0	0
2026-01-23	124	0	CALL	0	0	34.3	FALSE	0	0
2026-01-23	125	0.57	CALL	6	1	33.16	FALSE	0.57	0
2026-01-23	126	0.53	CALL	1	0	33.95	FALSE	0.53	0
2026-01-23	127	0	CALL	0	0	52.28	FALSE	0	0
2026-01-23	128	0	CALL	0	0	59.02	FALSE	0	0
2026-01-23	129	0.46	CALL	18	49	34.1	FALSE	0.3	1.88
2026-01-23	130	0.8	CALL	0	3	35.58	FALSE	0	0
2026-01-23	131	0	CALL	0	0	60.82	FALSE	0	0
2026-01-23	132	0	CALL	0	0	65.72	FALSE	0	0
2026-01-23	135	0	CALL	0	0	67.49	FALSE	0	0
2026-01-23	140	0	CALL	0	0	75.58	FALSE	0	0
2026-01-23	145	0	CALL	0	0	82.88	FALSE	0	0
2026-01-23	150	0	CALL	0	0	89.06	FALSE	0	0
2026-01-23	155	0	CALL	0	0	94.85	FALSE	0	0
2026-01-23	160	0	CALL	0	0	93.7	FALSE	0	0
2026-01-23	165	0	CALL	0	0	101.79	FALSE	0	0
2026-01-23	170	0	CALL	0	0	103.65	FALSE	0	0
2026-01-23	175	0	CALL	0	0	115.88	FALSE	0	0
2026-01-23	70	0	PUT	0	0	129.69	FALSE	0	0
2026-01-23	75	0.15	PUT	0	3	114.82	FALSE	0	0
2026-01-23	80	0	PUT	0	0	100.8	FALSE	0	0
2026-01-23	85	0	PUT	0	0	71.77	FALSE	0	0
2026-01-23	90	0.27	PUT	2	1	40.33	FALSE	-0.16	-0.37
2026-01-23	93	0	PUT	0	0	66.37	FALSE	0	0
2026-01-23	94	0	PUT	0	0	65.78	FALSE	0	0
2026-01-23	95	0.99	PUT	0	72	49.05	FALSE	0	0
2026-01-23	96	0	PUT	0	0	59.03	FALSE	0	0
2026-01-23	97	0	PUT	0	0	58.99	FALSE	0	0
2026-01-23	98	0	PUT	0	0	51.86	FALSE	0	0
2026-01-23	99	0	PUT	0	0	38.24	FALSE	0	0
2026-01-23	100	1	PUT	5	326	33.09	FALSE	-0.5	-0.33
2026-01-23	101	0	PUT	0	0	41.62	FALSE	0	0
2026-01-23	102	1.5	PUT	0	7	30.12	FALSE	0	0
2026-01-23	103	2.3	PUT	0	3	30.42	FALSE	0	0
2026-01-23	104	3.45	PUT	0	2	31.11	FALSE	0	0
2026-01-23	105	1.57	PUT	29	30	30.06	FALSE	-1.61	-0.51
2026-01-23	106	1.76	PUT	2	17	30.3	FALSE	-1.94	-0.52
2026-01-23	107	2.01	PUT	1	14	24.58	FALSE	2.01	0
2026-01-23	108	5.1	PUT	0	42	29.63	FALSE	0	0
2026-01-23	109	3.6	PUT	0	46	29.41	FALSE	0	0
2026-01-23	110	3.3	PUT	3	32	24.12	TRUE	3.3	0
2026-01-23	111	3.95	PUT	6	63	29.04	TRUE	-2.35	-0.37
2026-01-23	112	5.75	PUT	0	110	28.38	TRUE	0	0
2026-01-23	113	8.88	PUT	0	24	34.19	TRUE	0	0
2026-01-23	114	3.19	PUT	0	2	22.12	TRUE	0	0
2026-01-23	115	11.17	PUT	0	32	29.47	TRUE	0	0
2026-01-23	116	5.99	PUT	0	8	28.74	TRUE	0	0
2026-01-23	117	5.8	PUT	0	2	28.07	TRUE	0	0
2026-01-23	118	12.3	PUT	0	1	31.6	TRUE	0	0
2026-01-23	119	4.94	PUT	0	17	28.82	TRUE	0	0
2026-01-23	120	13.56	PUT	0	1	28.8	TRUE	0	0
2026-01-23	121	0	PUT	0	0	28.44	TRUE	0	0
2026-01-23	122	0	PUT	0	0	0	TRUE	0	0
2026-01-23	123	15.5	PUT	0	0	25	TRUE	0	0
2026-01-23	124	0	PUT	0	0	28.44	TRUE	0	0
2026-01-23	125	19.5	PUT	0	9	31.53	TRUE	0	0
2026-01-23	126	0	PUT	0	0	31.19	TRUE	0	0
2026-01-23	127	0	PUT	0	0	31.84	TRUE	0	0
2026-01-23	128	23.25	PUT	0	0	32.38	TRUE	0	0
2026-01-23	129	0	PUT	0	0	33.64	TRUE	0	0
2026-01-23	130	0	PUT	0	0	33.94	TRUE	0	0
2026-01-23	131	19.25	PUT	0	0	33.99	TRUE	0	0
2026-01-23	132	0	PUT	0	0	35.15	TRUE	0	0
2026-01-23	135	23.78	PUT	0	0	0	TRUE	0	0
2026-01-23	140	0	PUT	0	0	0	TRUE	0	0
2026-01-23	145	0	PUT	0	0	0	TRUE	0	0
2026-01-23	150	0	PUT	0	0	0	TRUE	0	0
2026-01-23	155	0	PUT	0	0	0	TRUE	0	0
2026-01-23	160	0	PUT	0	0	0	TRUE	0	0
2026-01-23	165	0	PUT	0	0	0	TRUE	0	0
2026-01-23	170	0	PUT	0	0	0	TRUE	0	0
2026-01-23	175	0	PUT	0	0	72.51	TRUE	0	0
2026-01-30	70	0	CALL	0	0	67.59	TRUE	0	0
2026-01-30	75	0	CALL	0	0	60.01	TRUE	0	0
2026-01-30	80	0	CALL	0	0	52.44	TRUE	0	0
2026-01-30	85	0	CALL	0	0	47.96	TRUE	0	0
2026-01-30	90	0	CALL	0	0	43.04	TRUE	0	0
2026-01-30	93	0	CALL	0	0	39.45	TRUE	0	0
2026-01-30	94	0	CALL	0	0	38.67	TRUE	0	0
2026-01-30	95	0	CALL	0	0	46.04	TRUE	0	0
2026-01-30	96	0	CALL	0	0	44.07	TRUE	0	0
2026-01-30	97	0	CALL	0	0	36.32	TRUE	0	0
2026-01-30	98	0	CALL	0	0	35.97	TRUE	0	0
2026-01-30	99	0	CALL	0	0	34.91	TRUE	0	0
2026-01-30	100	12.88	CALL	2	10	35.24	TRUE	12.88	0
2026-01-30	101	12.6	CALL	0	1	33.66	TRUE	0	0
2026-01-30	102	0	CALL	0	0	31.32	TRUE	0	0
2026-01-30	103	0	CALL	0	0	31.56	TRUE	0	0
2026-01-30	104	5.5	CALL	0	100	32.93	TRUE	0	0
2026-01-30	105	5.22	CALL	0	266	31.83	TRUE	0	0
2026-01-30	106	7.53	CALL	32	34	28.69	TRUE	2.73	0.57
2026-01-30	107	6.8	CALL	2	8	29.12	TRUE	2.6	0.62
2026-01-30	108	7	CALL	5	51	30.5	TRUE	7	0
2026-01-30	109	0	CALL	0	0	27.08	TRUE	0	0
2026-01-30	110	5.5	CALL	51	42	37.67	FALSE	2.71	0.97
2026-01-30	111	5.3	CALL	1	3	29.7	FALSE	5.3	0
2026-01-30	112	3.65	CALL	6	5	31.07	FALSE	1.44	0.65
2026-01-30	113	3.7	CALL	10	1	34.14	FALSE	3.7	0
2026-01-30	114	3	CALL	31	31	31.79	FALSE	3	0
2026-01-30	115	1.38	CALL	0	12	28.93	FALSE	0	0
2026-01-30	116	1.28	CALL	0	6	30.34	FALSE	0	0
2026-01-30	117	2.75	CALL	2	12	30.44	FALSE	2.75	0
2026-01-30	118	0.84	CALL	0	9	27.92	FALSE	0	0
2026-01-30	119	1.53	CALL	1	7	31.03	FALSE	1.53	0
2026-01-30	120	1.28	CALL	29	32	30.53	FALSE	0.63	0.97
2026-01-30	121	0	CALL	0	0	29.58	FALSE	0	0
2026-01-30	122	0.74	CALL	0	10	36.46	FALSE	0	0
2026-01-30	123	1.15	CALL	0	2	38.21	FALSE	0	0
2026-01-30	124	0	CALL	0	0	40.32	FALSE	0	0
2026-01-30	125	0.7	CALL	62	61	31.86	FALSE	0.31	0.79
2026-01-30	126	0	CALL	0	0	35.04	FALSE	0	0
2026-01-30	127	0	CALL	0	0	53.96	FALSE	0	0
2026-01-30	128	0	CALL	0	0	47.12	FALSE	0	0
2026-01-30	129	0.71	CALL	2	0	37.32	FALSE	0.71	0
2026-01-30	130	0.39	CALL	82	0	33.3	FALSE	0.39	0
2026-01-30	135	0	CALL	0	0	45.2	FALSE	0	0
2026-01-30	140	0	CALL	0	0	69.85	FALSE	0	0
2026-01-30	145	0	CALL	0	0	75.57	FALSE	0	0
2026-01-30	150	0	CALL	0	0	81.09	FALSE	0	0
2026-01-30	155	0	CALL	0	0	86.49	FALSE	0	0
2026-01-30	160	0	CALL	0	0	91.47	FALSE	0	0
2026-01-30	165	0	CALL	0	0	96.43	FALSE	0	0
2026-01-30	70	0	PUT	0	0	117.9	FALSE	0	0
2026-01-30	75	0	PUT	0	0	104.39	FALSE	0	0
2026-01-30	80	0	PUT	0	0	91.79	FALSE	0	0
2026-01-30	85	0	PUT	0	0	63.9	FALSE	0	0
2026-01-30	90	0.24	PUT	5	31	35.96	FALSE	0.24	0
2026-01-30	93	0	PUT	0	0	54.95	FALSE	0	0
2026-01-30	94	0	PUT	0	0	51.96	FALSE	0	0
2026-01-30	95	0.55	PUT	3	43	34.02	FALSE	-0.36	-0.4
2026-01-30	96	0	PUT	0	0	57.35	FALSE	0	0
2026-01-30	97	0	PUT	0	0	55.45	FALSE	0	0
2026-01-30	98	0	PUT	0	0	39.91	FALSE	0	0
2026-01-30	99	1.02	PUT	2	0	32.58	FALSE	1.02	0
2026-01-30	100	1.3	PUT	8	84	33.46	FALSE	-0.4	-0.24
2026-01-30	101	1.58	PUT	0	7	28.45	FALSE	0	0
2026-01-30	102	1.76	PUT	0	2	34.05	FALSE	0	0
2026-01-30	103	1.49	PUT	1	0	28.49	FALSE	1.49	0
2026-01-30	104	1.81	PUT	46	21	28.82	FALSE	1.81	0
2026-01-30	105	1.94	PUT	5	42	31.9	FALSE	-1.56	-0.45
2026-01-30	106	1.96	PUT	2	1	33.34	FALSE	-2.14	-0.52
2026-01-30	107	4.45	PUT	0	9	28.32	FALSE	0	0
2026-01-30	108	6.1	PUT	0	2	30.76	FALSE	0	0
2026-01-30	109	3.85	PUT	0	8	28.21	FALSE	0	0
2026-01-30	110	3.8	PUT	30	36	25.62	TRUE	3.8	0
2026-01-30	111	3.71	PUT	1	0	30.12	TRUE	3.71	0
2026-01-30	112	4	PUT	47	12	32	TRUE	-3.35	-0.46
2026-01-30	113	0	PUT	0	0	23.96	TRUE	0	0
2026-01-30	114	0	PUT	0	0	30.22	TRUE	0	0
2026-01-30	115	10.9	PUT	0	11	25.61	TRUE	0	0
2026-01-30	116	0	PUT	0	0	29.73	TRUE	0	0
2026-01-30	117	6.75	PUT	0	14	28.12	TRUE	0	0
2026-01-30	118	0	PUT	0	0	28.28	TRUE	0	0
2026-01-30	119	0	PUT	0	0	28.93	TRUE	0	0
2026-01-30	120	9.71	PUT	0	1	28.64	TRUE	0	0
2026-01-30	121	0	PUT	0	0	28.58	TRUE	0	0
2026-01-30	122	0	PUT	0	0	29.53	TRUE	0	0
2026-01-30	123	0	PUT	0	0	30.07	TRUE	0	0
2026-01-30	124	0	PUT	0	0	0	TRUE	0	0
2026-01-30	125	14.18	PUT	0	1	0	TRUE	0	0
2026-01-30	126	21.07	PUT	0	0	30.17	TRUE	0	0
2026-01-30	127	0	PUT	0	0	31.44	TRUE	0	0
2026-01-30	128	23.25	PUT	0	0	31.56	TRUE	0	0
2026-01-30	129	0	PUT	0	0	31.42	TRUE	0	0
2026-01-30	130	24.79	PUT	0	2	32.57	TRUE	0	0
2026-01-30	135	28.78	PUT	0	0	34.43	TRUE	0	0
2026-01-30	140	0	PUT	0	0	0	TRUE	0	0
2026-01-30	145	0	PUT	0	0	0	TRUE	0	0
2026-01-30	150	0	PUT	0	0	0	TRUE	0	0
2026-01-30	155	0	PUT	0	0	52.5	TRUE	0	0
2026-01-30	160	0	PUT	0	0	0	TRUE	0	0
2026-01-30	165	0	PUT	0	0	0	TRUE	0	0
2026-02-20	55	74.05	CALL	0	9	83.66	TRUE	0	0
2026-02-20	60	72	CALL	0	72	75.18	TRUE	0	0
2026-02-20	65	69.75	CALL	0	4	68.27	TRUE	0	0
2026-02-20	70	65.15	CALL	0	16	61.43	TRUE	0	0
2026-02-20	75	56.95	CALL	0	19	55.36	TRUE	0	0
2026-02-20	80	26	CALL	0	20	50.77	TRUE	0	0
2026-02-20	85	27.5	CALL	1	26	66.89	TRUE	27.5	0
2026-02-20	90	17.65	CALL	0	86	39.09	TRUE	0	0
2026-02-20	95	13.2	CALL	0	42	38.24	TRUE	0	0
2026-02-20	100	13.6	CALL	3	59	33.97	TRUE	4.4	0.48
2026-02-20	105	9.46	CALL	11	255	31.63	TRUE	2.91	0.44
2026-02-20	110	5.65	CALL	240	2420	30.84	FALSE	1.85	0.49
2026-02-20	115	3.35	CALL	473	1912	29.37	FALSE	0.99	0.42
2026-02-20	120	2.16	CALL	762	7745	30.69	FALSE	0.87	0.67
2026-02-20	125	1.3	CALL	402	9613	31.22	FALSE	0.54	0.71
2026-02-20	130	0.77	CALL	156	2910	31.79	FALSE	0.23	0.43
2026-02-20	135	0.5	CALL	229	1484	33.13	FALSE	0.13	0.35
2026-02-20	140	0.36	CALL	64	3562	35.01	FALSE	0.11	0.44
2026-02-20	145	0.21	CALL	3	2179	35.32	FALSE	0.03	0.17
2026-02-20	150	0.1	CALL	2	3708	34.64	FALSE	-0.07	-0.41
2026-02-20	155	0.13	CALL	0	992	48.17	FALSE	0	0
2026-02-20	160	0.1	CALL	0	1227	41.9	FALSE	0	0
2026-02-20	165	0.14	CALL	6	1249	45.48	FALSE	-0.02	-0.13
2026-02-20	170	0.16	CALL	0	344	51.01	FALSE	0	0
2026-02-20	175	0.01	CALL	21	255	38.07	FALSE	0.01	0
2026-02-20	180	0.1	CALL	0	43	62.45	FALSE	0	0
2026-02-20	185	0.15	CALL	0	89	69.85	FALSE	0	0
2026-02-20	190	0.05	CALL	0	189	72.16	FALSE	0	0
2026-02-20	195	1.18	CALL	0	125	79.29	FALSE	0	0
2026-02-20	200	0.14	CALL	0	135	81.55	FALSE	0	0
2026-02-20	55	0	PUT	0	0	135.9	FALSE	0	0
2026-02-20	60	0	PUT	0	0	122.25	FALSE	0	0
2026-02-20	65	0.1	PUT	0	29	88.43	FALSE	0	0
2026-02-20	70	0.24	PUT	0	96	84.26	FALSE	0	0
2026-02-20	75	0.25	PUT	0	12	73.19	FALSE	0	0
2026-02-20	80	0.42	PUT	0	944	51.93	FALSE	0	0
2026-02-20	85	0.39	PUT	100	227	39.96	FALSE	-0.14	-0.26
2026-02-20	90	0.64	PUT	627	1516	36.85	FALSE	-0.24	-0.27
2026-02-20	95	1.01	PUT	39	1493	33.43	FALSE	-0.49	-0.33
2026-02-20	100	1.8	PUT	124	5445	31.56	FALSE	-0.8	-0.31
2026-02-20	105	3	PUT	104	8491	30.09	FALSE	-1.2	-0.29
2026-02-20	110	4.75	PUT	85	14002	30.03	TRUE	-2.15	-0.31
2026-02-20	115	7.6	PUT	90	10702	28.88	TRUE	-2.95	-0.28
2026-02-20	120	10.76	PUT	7	4575	30.38	TRUE	-3.53	-0.25
2026-02-20	125	15.45	PUT	6	2096	29.69	TRUE	15.45	0
2026-02-20	130	25.1	PUT	0	3835	0	TRUE	0	0
2026-02-20	135	23.41	PUT	1	93	31.38	TRUE	23.41	0
2026-02-20	140	28.2	PUT	7	106	0	TRUE	28.2	0
2026-02-20	145	17.41	PUT	0	0	0	TRUE	0	0
2026-02-20	150	21.21	PUT	0	0	0	TRUE	0	0
2026-02-20	155	21.8	PUT	0	0	0	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	0	TRUE	0	0
2026-02-20	180	44.7	PUT	0	0	0	TRUE	0	0
2026-02-20	185	0	PUT	0	0	0	TRUE	0	0
2026-02-20	190	59.4	PUT	0	0	76.87	TRUE	0	0
2026-02-20	195	64.4	PUT	0	0	0	TRUE	0	0
2026-02-20	200	0	PUT	0	0	0	TRUE	0	0
2026-03-20	50	82.45	CALL	0	20	79.84	TRUE	0	0
2026-03-20	55	80.05	CALL	0	24	73.54	TRUE	0	0
2026-03-20	60	58.6	CALL	0	6	68.11	TRUE	0	0
2026-03-20	65	72.35	CALL	0	10	61.81	TRUE	0	0
2026-03-20	70	67.55	CALL	0	44	56.76	TRUE	0	0
2026-03-20	75	58.3	CALL	0	98	53.98	TRUE	0	0
2026-03-20	80	27.47	CALL	0	285	49.75	TRUE	0	0
2026-03-20	85	51.5	CALL	0	126	45.96	TRUE	0	0
2026-03-20	90	19.1	CALL	0	117	44.02	TRUE	0	0
2026-03-20	95	19.14	CALL	11	297	38.85	TRUE	4.2	0.28
2026-03-20	100	14.65	CALL	3	1076	34.98	TRUE	3.45	0.31
2026-03-20	105	10.55	CALL	6	1043	35.58	TRUE	2.25	0.27
2026-03-20	110	8.6	CALL	3495	5261	34.59	FALSE	2.6	0.43
2026-03-20	115	5.1	CALL	874	3153	34.03	FALSE	1.1	0.28
2026-03-20	120	3.82	CALL	219	6142	33.75	FALSE	1.04	0.37
2026-03-20	125	2.83	CALL	1649	9225	34.95	FALSE	0.9	0.47
2026-03-20	130	1.97	CALL	86	5638	35.21	FALSE	0.67	0.52
2026-03-20	135	1.35	CALL	64	4284	35.43	FALSE	0.44	0.48
2026-03-20	140	1	CALL	208	5495	36.48	FALSE	0.3	0.43
2026-03-20	145	0.8	CALL	8	1463	36.24	FALSE	0.8	0
2026-03-20	150	0.54	CALL	7	5637	38.11	FALSE	0.54	0
2026-03-20	155	0.3	CALL	0	1437	41.28	FALSE	0	0
2026-03-20	160	0.41	CALL	1	2982	41.88	FALSE	0.21	1.05
2026-03-20	165	0.3	CALL	10	1833	42.24	FALSE	0.11	0.58
2026-03-20	170	0.19	CALL	0	12878	39.45	FALSE	0	0
2026-03-20	175	0.18	CALL	0	174	49.24	FALSE	0	0
2026-03-20	180	0.24	CALL	0	552	53.4	FALSE	0	0
2026-03-20	185	0.23	CALL	0	305	53.2	FALSE	0	0
2026-03-20	190	0.15	CALL	0	1151	59.29	FALSE	0	0
2026-03-20	195	0.14	CALL	0	1573	63.38	FALSE	0	0
2026-03-20	200	1.05	CALL	0	71	68.76	FALSE	0	0
2026-03-20	50	0.11	PUT	0	40	65.78	FALSE	0	0
2026-03-20	55	0.18	PUT	0	202	113.7	FALSE	0	0
2026-03-20	60	0.2	PUT	0	144	90.9	FALSE	0	0
2026-03-20	65	0.28	PUT	0	54	70.57	FALSE	0	0
2026-03-20	70	0.27	PUT	26	347	49.66	FALSE	0.27	0
2026-03-20	75	0.6	PUT	0	215	45.85	FALSE	0	0
2026-03-20	80	0.72	PUT	0	3734	43.02	FALSE	0	0
2026-03-20	85	0.85	PUT	69	3487	40.19	FALSE	-0.3	-0.26
2026-03-20	90	1.23	PUT	3048	5750	39.76	FALSE	-0.49	-0.28
2026-03-20	95	1.89	PUT	2	3711	36.55	FALSE	-0.72	-0.28
2026-03-20	100	3.2	PUT	224	13295	34.95	FALSE	-0.8	-0.2
2026-03-20	105	4.25	PUT	152	6140	34.44	FALSE	-1.7	-0.29
2026-03-20	110	6.5	PUT	20	12089	34.05	TRUE	-1.9	-0.23
2026-03-20	115	9.24	PUT	340	17328	32.44	TRUE	-2.31	-0.2
2026-03-20	120	12.19	PUT	109	26450	32.08	TRUE	-3.01	-0.2
2026-03-20	125	15.6	PUT	10	15016	31.41	TRUE	15.6	0
2026-03-20	130	20.55	PUT	31	4199	24.41	TRUE	-3.69	-0.15
2026-03-20	135	24.4	PUT	1	1854	34.05	TRUE	24.4	0
2026-03-20	140	28.1	PUT	1	931	36.74	TRUE	28.1	0
2026-03-20	145	30.5	PUT	0	26	34.91	TRUE	0	0
2026-03-20	150	35.99	PUT	0	3	0	TRUE	0	0
2026-03-20	155	21.4	PUT	0	0	0	TRUE	0	0
2026-03-20	160	33.55	PUT	0	0	0	TRUE	0	0
2026-03-20	165	56.75	PUT	0	5	0	TRUE	0	0
2026-03-20	170	61.77	PUT	0	0	0	TRUE	0	0
2026-03-20	175	48.8	PUT	0	0	0	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	0	TRUE	0	0
2026-04-17	60	77.5	CALL	0	9	61.98	TRUE	0	0
2026-04-17	65	72.65	CALL	0	10	57.41	TRUE	0	0
2026-04-17	70	64.35	CALL	0	4	53.02	TRUE	0	0
2026-04-17	75	63.69	CALL	0	26	51.24	TRUE	0	0
2026-04-17	80	60.05	CALL	0	10	47.48	TRUE	0	0
2026-04-17	85	33.6	CALL	0	19	42.34	TRUE	0	0
2026-04-17	90	18.75	CALL	0	60	41.03	TRUE	0	0
2026-04-17	95	16.55	CALL	0	129	41.05	TRUE	0	0
2026-04-17	100	16.9	CALL	4	5034	34.94	TRUE	4.35	0.35
2026-04-17	105	13.71	CALL	4	195	33.92	TRUE	4.21	0.44
2026-04-17	110	9.8	CALL	27	1008	34.8	FALSE	2.6	0.36
2026-04-17	115	7.2	CALL	15	865	33.9	FALSE	1.95	0.37
2026-04-17	120	5.27	CALL	23	1133	33.91	FALSE	1.67	0.46
2026-04-17	125	3.95	CALL	177	1826	33.7	FALSE	1.24	0.46
2026-04-17	130	2.74	CALL	32	1685	34.12	FALSE	0.82	0.43
2026-04-17	135	2.01	CALL	1468	3036	34.9	FALSE	0.58	0.41
2026-04-17	140	1.53	CALL	29	2304	35.63	FALSE	0.5	0.49
2026-04-17	145	1.42	CALL	3	496	35.71	FALSE	1.42	0
2026-04-17	150	0.93	CALL	3	510	37.32	FALSE	0.93	0
2026-04-17	155	0.69	CALL	87	1133	37.63	FALSE	0.69	0
2026-04-17	160	0.33	CALL	0	318	36.92	FALSE	0	0
2026-04-17	165	1.02	CALL	0	212	37.94	FALSE	0	0
2026-04-17	170	1.48	CALL	0	86	50.02	FALSE	0	0
2026-04-17	175	0.43	CALL	0	18	51.73	FALSE	0	0
2026-04-17	180	3.3	CALL	0	60	49.1	FALSE	0	0
2026-04-17	185	0.37	CALL	0	18	49.74	FALSE	0	0
2026-04-17	190	0.19	CALL	1	70	43.75	FALSE	0.19	0
2026-04-17	195	1.73	CALL	0	35	54.01	FALSE	0	0
2026-04-17	200	0.32	CALL	0	101	61.42	FALSE	0	0
2026-04-17	60	0.29	PUT	0	77	59.64	FALSE	0	0
2026-04-17	65	0.35	PUT	0	310	74.67	FALSE	0	0
2026-04-17	70	0.49	PUT	0	40	50.65	FALSE	0	0
2026-04-17	75	0.76	PUT	0	15	43.63	FALSE	0	0
2026-04-17	80	0.83	PUT	21	528	41.33	FALSE	-0.17	-0.17
2026-04-17	85	1.12	PUT	75	131	38.14	FALSE	-0.42	-0.27
2026-04-17	90	1.67	PUT	98	803	36.19	FALSE	-0.69	-0.29
2026-04-17	95	2.46	PUT	142	1076	37.6	FALSE	-0.89	-0.27
2026-04-17	100	3.6	PUT	110	575	34.72	FALSE	-1.25	-0.26
2026-04-17	105	5.15	PUT	124	698	33.98	FALSE	5.15	0
2026-04-17	110	7.12	PUT	60	1169	33.51	TRUE	-2.22	-0.24
2026-04-17	115	10.2	PUT	17	1672	34.68	TRUE	-2.5	-0.2
2026-04-17	120	12.9	PUT	187	1130	32.54	TRUE	-2.9	-0.18
2026-04-17	125	16.45	PUT	21	507	32.87	TRUE	-3.15	-0.16
2026-04-17	130	22	PUT	0	18139	34.33	TRUE	0	0
2026-04-17	135	23.85	PUT	21	407	29.26	TRUE	23.85	0
2026-04-17	140	22.51	PUT	0	1224	30.91	TRUE	0	0
2026-04-17	145	27.6	PUT	0	20	0	TRUE	0	0
2026-04-17	150	37.7	PUT	3	3	0	TRUE	-6.6	-0.15
2026-04-17	155	28.1	PUT	0	0	0	TRUE	0	0
2026-04-17	160	0	PUT	0	0	0	TRUE	0	0
2026-04-17	165	0	PUT	0	0	0	TRUE	0	0
2026-04-17	170	0	PUT	0	0	0	TRUE	0	0
2026-04-17	175	57.6	PUT	0	0	0	TRUE	0	0
2026-04-17	180	46.8	PUT	0	0	0	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	0	0	TRUE	0	0
2026-04-17	200	67.6	PUT	0	0	0	TRUE	0	0
2026-05-15	55	62.5	CALL	0	17	63.62	TRUE	0	0
2026-05-15	60	57	CALL	0	20	59.77	TRUE	0	0
2026-05-15	65	73	CALL	0	40	55.15	TRUE	0	0
2026-05-15	70	68.8	CALL	0	42	57.15	TRUE	0	0
2026-05-15	75	41.3	CALL	0	6	49.12	TRUE	0	0
2026-05-15	80	42.01	CALL	0	67	45.37	TRUE	0	0
2026-05-15	85	52.5	CALL	0	10	38.86	TRUE	0	0
2026-05-15	90	20.5	CALL	0	53	41.02	TRUE	0	0
2026-05-15	95	16.5	CALL	0	109	37.22	TRUE	0	0
2026-05-15	100	18	CALL	11	39	36.25	TRUE	4.3	0.31
2026-05-15	105	10.55	CALL	0	165	34.9	TRUE	0	0
2026-05-15	110	11.11	CALL	1113	112	34.87	FALSE	2.88	0.35
2026-05-15	115	7.8	CALL	40	707	34.2	FALSE	1.55	0.25
2026-05-15	120	5.95	CALL	41	342	33.87	FALSE	1.21	0.26
2026-05-15	125	4.94	CALL	17	1123	35.47	FALSE	4.94	0
2026-05-15	130	3.75	CALL	15	3674	34.02	FALSE	1.15	0.44
2026-05-15	135	3	CALL	2	425	34.49	FALSE	0.96	0.47
2026-05-15	140	2.36	CALL	6	806	36.56	FALSE	0.79	0.5
2026-05-15	145	1.17	CALL	0	293	35.59	FALSE	0	0
2026-05-15	150	0.94	CALL	0	191	36.56	FALSE	0	0
2026-05-15	155	1.11	CALL	3	35	36.3	FALSE	0.39	0.54
2026-05-15	160	0.81	CALL	1	145	37.26	FALSE	0.28	0.53
2026-05-15	165	0.57	CALL	0	111	37.99	FALSE	0	0
2026-05-15	170	0.43	CALL	0	55	45.12	FALSE	0	0
2026-05-15	175	0.55	CALL	0	217	40.58	FALSE	0	0
2026-05-15	180	0.39	CALL	9	128	40.16	FALSE	0.06	0.18
2026-05-15	185	0.2	CALL	0	3	41.59	FALSE	0	0
2026-05-15	190	2.97	CALL	0	28	44.75	FALSE	0	0
2026-05-15	195	2.5	CALL	0	71	46.18	FALSE	0	0
2026-05-15	200	0.5	CALL	0	87	47.55	FALSE	0	0
2026-05-15	55	0.3	PUT	0	46	74.7	FALSE	0	0
2026-05-15	60	0.3	PUT	0	34	83.04	FALSE	0	0
2026-05-15	65	0.45	PUT	0	2	62.54	FALSE	0	0
2026-05-15	70	1.82	PUT	0	2	48.71	FALSE	0	0
2026-05-15	75	0.82	PUT	10	9	43.08	FALSE	0.82	0
2026-05-15	80	1.31	PUT	0	151	40.79	FALSE	0	0
2026-05-15	85	1.54	PUT	1	170	40.92	FALSE	1.54	0
2026-05-15	90	2.2	PUT	3	116	36.2	FALSE	-0.57	-0.21
2026-05-15	95	3.15	PUT	49	1074	36.29	FALSE	-0.8	-0.2
2026-05-15	100	4.6	PUT	76	871	34.27	FALSE	-0.95	-0.17
2026-05-15	105	6	PUT	28	990	34.34	FALSE	-1.7	-0.22
2026-05-15	110	8.2	PUT	1102	5876	33.8	TRUE	-2.05	-0.2
2026-05-15	115	10.55	PUT	83	1294	33.27	TRUE	-2.67	-0.2
2026-05-15	120	16.71	PUT	0	1475	35.08	TRUE	0	0
2026-05-15	125	17.3	PUT	24	149	32.76	TRUE	-2.9	-0.14
2026-05-15	130	22.3	PUT	0	181	33.05	TRUE	0	0
2026-05-15	135	25	PUT	0	560	32.12	TRUE	0	0
2026-05-15	140	29.7	PUT	0	209	32.29	TRUE	0	0
2026-05-15	145	26.5	PUT	0	59	0	TRUE	0	0
2026-05-15	150	44.3	PUT	0	0	0	TRUE	0	0
2026-05-15	155	35.11	PUT	0	0	0	TRUE	0	0
2026-05-15	160	34.04	PUT	0	3	0	TRUE	0	0
2026-05-15	165	31.3	PUT	0	0	0	TRUE	0	0
2026-05-15	170	61.75	PUT	0	15	0	TRUE	0	0
2026-05-15	175	66.77	PUT	0	0	0	TRUE	0	0
2026-05-15	180	46.15	PUT	0	0	0	TRUE	0	0
2026-05-15	185	53.3	PUT	0	0	0	TRUE	0	0
2026-05-15	190	58.25	PUT	0	0	0	TRUE	0	0
2026-05-15	195	0	PUT	0	0	0	TRUE	0	0
2026-05-15	200	0	PUT	0	0	0	TRUE	0	0
2026-06-18	50	89.8	CALL	0	15	68.09	TRUE	0	0
2026-06-18	55	83	CALL	0	22	62.03	TRUE	0	0
2026-06-18	60	48.5	CALL	0	63	55.95	TRUE	0	0
2026-06-18	65	73.4	CALL	0	55	53.5	TRUE	0	0
2026-06-18	70	45.6	CALL	0	83	50.38	TRUE	0	0
2026-06-18	75	32.8	CALL	0	422	49.25	TRUE	0	0
2026-06-18	80	34.6	CALL	31	64	54.17	TRUE	4.9	0.17
2026-06-18	85	24.4	CALL	0	18	43.47	TRUE	0	0
2026-06-18	90	26.3	CALL	20	114	40.27	TRUE	26.3	0
2026-06-18	95	23.2	CALL	0	749	39.55	TRUE	0	0
2026-06-18	100	18	CALL	4	397	39.7	TRUE	2.85	0.19
2026-06-18	105	14.6	CALL	12	155	37.51	TRUE	2.05	0.16
2026-06-18	110	12	CALL	15	1618	37.08	FALSE	2	0.2
2026-06-18	115	10.15	CALL	1268	338	38	FALSE	2.25	0.28
2026-06-18	120	7.7	CALL	114	1763	35.92	FALSE	1.58	0.26
2026-06-18	125	6.9	CALL	1701	2396	35.89	FALSE	1.95	0.39
2026-06-18	130	5.2	CALL	5	1938	36.91	FALSE	1.15	0.28
2026-06-18	135	3.05	CALL	0	897	35.81	FALSE	0	0
2026-06-18	140	3.2	CALL	103	4180	36.48	FALSE	0.85	0.36
2026-06-18	145	2.5	CALL	16	1929	36.39	FALSE	0.68	0.37
2026-06-18	150	2.22	CALL	34	6431	37.09	FALSE	0.72	0.48
2026-06-18	155	2	CALL	1	1794	39.25	FALSE	0.72	0.56
2026-06-18	160	1.49	CALL	6	7996	38.55	FALSE	0.44	0.42
2026-06-18	165	1.2	CALL	0	2327	37.93	FALSE	0	0
2026-06-18	170	1.03	CALL	7	658	39.42	FALSE	1.03	0
2026-06-18	175	0.54	CALL	0	594	39.83	FALSE	0	0
2026-06-18	180	0.77	CALL	50	2128	40.76	FALSE	0.77	0
2026-06-18	185	0.38	CALL	0	174	42.62	FALSE	0	0
2026-06-18	190	0.56	CALL	0	207	42.87	FALSE	0	0
2026-06-18	195	0.53	CALL	58	782	42.83	FALSE	0.53	0
2026-06-18	200	0.39	CALL	0	36	43.74	FALSE	0	0
2026-06-18	50	0.33	PUT	0	102	57.68	FALSE	0	0
2026-06-18	55	0.42	PUT	0	17	70.14	FALSE	0	0
2026-06-18	60	0.5	PUT	1	32	51.23	FALSE	0.5	0
2026-06-18	65	0.54	PUT	0	61	52.31	FALSE	0	0
2026-06-18	70	1.1	PUT	0	514	54.94	FALSE	0	0
2026-06-18	75	1.51	PUT	0	540	45.28	FALSE	0	0
2026-06-18	80	1.71	PUT	40	1510	41.37	FALSE	-0.19	-0.1
2026-06-18	85	2.29	PUT	1	2938	39.31	FALSE	-0.4	-0.15
2026-06-18	90	3.2	PUT	24	3610	39	FALSE	-0.47	-0.13
2026-06-18	95	4.55	PUT	86	4151	37.79	FALSE	-0.5	-0.1
2026-06-18	100	5.85	PUT	56	10374	36.77	FALSE	-0.95	-0.14
2026-06-18	105	7.55	PUT	48	3810	36.03	FALSE	-1.3	-0.15
2026-06-18	110	9.8	PUT	151	4965	33.97	TRUE	9.8	0
2026-06-18	115	11.9	PUT	29	5683	33.96	TRUE	11.9	0
2026-06-18	120	15.1	PUT	11	4031	35.75	TRUE	15.1	0
2026-06-18	125	17.8	PUT	27	4463	33.8	TRUE	17.8	0
2026-06-18	130	21.61	PUT	20	3143	35.39	TRUE	-4.39	-0.17
2026-06-18	135	29.78	PUT	0	862	34.67	TRUE	0	0
2026-06-18	140	29.6	PUT	40	1098	35.8	TRUE	29.6	0
2026-06-18	145	34.4	PUT	0	4261	32.52	TRUE	0	0
2026-06-18	150	39.25	PUT	2	3037	34.64	TRUE	39.25	0
2026-06-18	155	35.61	PUT	0	31	0	TRUE	0	0
2026-06-18	160	45.9	PUT	0	0	35.84	TRUE	0	0
2026-06-18	165	56.1	PUT	0	0	0	TRUE	0	0
2026-06-18	170	35.7	PUT	0	0	0	TRUE	0	0
2026-06-18	175	40.1	PUT	0	0	0	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	54.2	CALL	0	1	54.31	TRUE	0	0
2026-07-17	65	0	CALL	0	0	50.91	TRUE	0	0
2026-07-17	70	0	CALL	0	0	47.93	TRUE	0	0
2026-07-17	75	0	CALL	0	0	45.34	TRUE	0	0
2026-07-17	80	43.2	CALL	0	1	43.5	TRUE	0	0
2026-07-17	85	0	CALL	0	0	43.87	TRUE	0	0
2026-07-17	90	26.7	CALL	6	0	40.46	TRUE	26.7	0
2026-07-17	95	20.65	CALL	0	2	38.45	TRUE	0	0
2026-07-17	100	19.8	CALL	0	6	38.7	TRUE	0	0
2026-07-17	105	12.4	CALL	0	5	36.97	TRUE	0	0
2026-07-17	110	10.85	CALL	0	5	36.27	FALSE	0	0
2026-07-17	115	12	CALL	8	369	35.33	FALSE	3.27	0.37
2026-07-17	120	7.15	CALL	0	153	34.29	FALSE	0	0
2026-07-17	125	7.85	CALL	2	61	35.06	FALSE	2.25	0.4
2026-07-17	130	4.55	CALL	0	38	34.72	FALSE	0	0
2026-07-17	135	3.77	CALL	0	108	34.79	FALSE	0	0
2026-07-17	140	3.55	CALL	0	3	35.48	FALSE	0	0
2026-07-17	145	2.28	CALL	0	0	35.22	FALSE	0	0
2026-07-17	150	4.3	CALL	0	40	34.56	FALSE	0	0
2026-07-17	155	0	CALL	0	0	35.17	FALSE	0	0
2026-07-17	160	1.52	CALL	0	1	36.87	FALSE	0	0
2026-07-17	165	0	CALL	0	0	37.23	FALSE	0	0
2026-07-17	170	2.21	CALL	0	332	35.92	FALSE	0	0
2026-07-17	175	0.79	CALL	0	72	37.99	FALSE	0	0
2026-07-17	60	0.65	PUT	0	61	66.38	FALSE	0	0
2026-07-17	65	0.94	PUT	0	1	58.02	FALSE	0	0
2026-07-17	70	1.14	PUT	0	501	44.64	FALSE	0	0
2026-07-17	75	1.47	PUT	0	4	39.87	FALSE	0	0
2026-07-17	80	2.26	PUT	0	7	41.29	FALSE	0	0
2026-07-17	85	3.05	PUT	0	381	39.23	FALSE	0	0
2026-07-17	90	3.25	PUT	20	66	38.05	FALSE	-0.95	-0.23
2026-07-17	95	5.6	PUT	0	59	36.84	FALSE	0	0
2026-07-17	100	5.8	PUT	20	1221	36.54	FALSE	-1.55	-0.21
2026-07-17	105	10.15	PUT	0	197	35.81	FALSE	0	0
2026-07-17	110	10.25	PUT	1	532	35.7	TRUE	10.25	0
2026-07-17	115	15	PUT	0	111	35.54	TRUE	0	0
2026-07-17	120	15.9	PUT	6	186	32.27	TRUE	15.9	0
2026-07-17	125	21.8	PUT	0	10	34	TRUE	0	0
2026-07-17	130	25.6	PUT	0	2	33.9	TRUE	0	0
2026-07-17	135	0	PUT	0	0	33.59	TRUE	0	0
2026-07-17	140	0	PUT	0	0	33.49	TRUE	0	0
2026-07-17	145	33.75	PUT	0	503	35.53	TRUE	0	0
2026-07-17	150	0	PUT	0	0	33.71	TRUE	0	0
2026-07-17	155	47	PUT	0	0	33.38	TRUE	0	0
2026-07-17	160	0	PUT	0	0	34.37	TRUE	0	0
2026-07-17	165	0	PUT	0	0	0	TRUE	0	0
2026-07-17	170	0	PUT	0	0	0	TRUE	0	0
2026-07-17	175	0	PUT	0	0	0	TRUE	0	0
2026-08-21	55	0	CALL	0	0	59.26	TRUE	0	0
2026-08-21	60	0	CALL	0	0	52.83	TRUE	0	0
2026-08-21	65	0	CALL	0	0	49.37	TRUE	0	0
2026-08-21	70	0	CALL	0	0	46.74	TRUE	0	0
2026-08-21	75	0	CALL	0	0	40.64	TRUE	0	0
2026-08-21	80	0	CALL	0	0	43.06	TRUE	0	0
2026-08-21	85	27.6	CALL	0	2	41.68	TRUE	0	0
2026-08-21	90	0	CALL	0	0	39.61	TRUE	0	0
2026-08-21	95	19.24	CALL	0	1	38.32	TRUE	0	0
2026-08-21	100	0	CALL	0	0	37.99	TRUE	0	0
2026-08-21	105	13.5	CALL	0	11	37.1	TRUE	0	0
2026-08-21	110	11.5	CALL	0	591	36.44	FALSE	0	0
2026-08-21	115	9.6	CALL	0	149	35.83	FALSE	0	0
2026-08-21	120	8.25	CALL	0	18	34.94	FALSE	0	0
2026-08-21	125	6.72	CALL	0	10	35.2	FALSE	0	0
2026-08-21	130	5.5	CALL	0	17	35.89	FALSE	0	0
2026-08-21	135	6.6	CALL	0	5	35.53	FALSE	0	0
2026-08-21	140	3.72	CALL	0	23	35.26	FALSE	0	0
2026-08-21	145	3.2	CALL	0	10	35.47	FALSE	0	0
2026-08-21	150	0	CALL	0	0	34.75	FALSE	0	0
2026-08-21	155	3.24	CALL	0	10	36.36	FALSE	0	0
2026-08-21	160	1.67	CALL	0	5	36.82	FALSE	0	0
2026-08-21	165	2.27	CALL	0	0	36.76	FALSE	0	0
2026-08-21	170	1.81	CALL	102	0	38.38	FALSE	1.81	0
2026-08-21	175	0	CALL	0	0	37.71	FALSE	0	0
2026-08-21	55	0	PUT	0	0	53.54	FALSE	0	0
2026-08-21	60	0	PUT	0	0	58.43	FALSE	0	0
2026-08-21	65	1.11	PUT	0	11	47.87	FALSE	0	0
2026-08-21	70	1.38	PUT	0	774	44.52	FALSE	0	0
2026-08-21	75	0	PUT	0	0	41.57	FALSE	0	0
2026-08-21	80	2.28	PUT	0	5	40.21	FALSE	0	0
2026-08-21	85	3.2	PUT	51	21	38.76	FALSE	-0.45	-0.12
2026-08-21	90	4	PUT	1	4	39.77	FALSE	4	0
2026-08-21	95	5.85	PUT	0	6	37.19	FALSE	0	0
2026-08-21	100	8.15	PUT	0	215	36.67	FALSE	0	0
2026-08-21	105	10.39	PUT	0	39	36.23	FALSE	0	0
2026-08-21	110	13.7	PUT	0	13	35.7	TRUE	0	0
2026-08-21	115	0	PUT	0	0	35.01	TRUE	0	0
2026-08-21	120	0	PUT	0	0	34.51	TRUE	0	0
2026-08-21	125	22.35	PUT	0	2	34.03	TRUE	0	0
2026-08-21	130	26.25	PUT	0	2	33.67	TRUE	0	0
2026-08-21	135	0	PUT	0	0	33.65	TRUE	0	0
2026-08-21	140	30.4	PUT	0	3	33.4	TRUE	0	0
2026-08-21	145	0	PUT	0	0	33	TRUE	0	0
2026-08-21	150	42.1	PUT	0	5	33.86	TRUE	0	0
2026-08-21	155	0	PUT	0	0	31.56	TRUE	0	0
2026-08-21	160	0	PUT	0	0	34.13	TRUE	0	0
2026-08-21	165	0	PUT	0	0	37.55	TRUE	0	0
2026-08-21	170	0	PUT	0	0	40.09	TRUE	0	0
2026-08-21	175	0	PUT	0	0	0	TRUE	0	0
2026-09-18	55	60.8	CALL	0	42	55.16	TRUE	0	0
2026-09-18	60	79.15	CALL	0	103	52.16	TRUE	0	0
2026-09-18	65	51.75	CALL	0	47	49.31	TRUE	0	0
2026-09-18	70	38.84	CALL	0	45	46.52	TRUE	0	0
2026-09-18	75	40.5	CALL	0	129	44.62	TRUE	0	0
2026-09-18	80	31	CALL	0	22	43.54	TRUE	0	0
2026-09-18	85	27.68	CALL	0	13	42.37	TRUE	0	0
2026-09-18	90	23.45	CALL	0	37	40.53	TRUE	0	0
2026-09-18	95	26.1	CALL	0	144	39	TRUE	0	0
2026-09-18	100	17.8	CALL	0	259	38.47	TRUE	0	0
2026-09-18	105	14.21	CALL	0	822	37.21	TRUE	0	0
2026-09-18	110	13.2	CALL	0	939	37.74	FALSE	0	0
2026-09-18	115	13.82	CALL	9	310	39.58	FALSE	2.67	0.24
2026-09-18	120	12.45	CALL	1	264	35.71	FALSE	3.11	0.33
2026-09-18	125	10	CALL	102	1817	35.7	FALSE	2.06	0.26
2026-09-18	130	8.18	CALL	213	1114	35.98	FALSE	8.18	0
2026-09-18	135	5.56	CALL	0	2022	36.07	FALSE	0	0
2026-09-18	140	5.69	CALL	75	8448	36.01	FALSE	1.19	0.26
2026-09-18	145	5.9	CALL	0	226	35.76	FALSE	0	0
2026-09-18	150	4.2	CALL	1	801	36.16	FALSE	0.9	0.27
2026-09-18	155	3	CALL	0	180	36.84	FALSE	0	0
2026-09-18	160	3.05	CALL	53	2756	37.94	FALSE	0.76	0.33
2026-09-18	165	9.25	CALL	0	131	38.13	FALSE	0	0
2026-09-18	170	2.45	CALL	10	807	37.63	FALSE	0.7	0.4
2026-09-18	175	1.5	CALL	0	238	39.75	FALSE	0	0
2026-09-18	180	1.4	CALL	0	92	40.52	FALSE	0	0
2026-09-18	185	1.75	CALL	0	142	38.12	FALSE	0	0
2026-09-18	190	1.5	CALL	0	896	42.65	FALSE	0	0
2026-09-18	195	0.92	CALL	0	100	39.73	FALSE	0	0
2026-09-18	200	0.8	CALL	0	140	37.14	FALSE	0	0
2026-09-18	55	0.85	PUT	0	11	59.02	FALSE	0	0
2026-09-18	60	0.9	PUT	0	81	52.16	FALSE	0	0
2026-09-18	65	1.38	PUT	0	77	60.16	FALSE	0	0
2026-09-18	70	1.89	PUT	0	96	45.49	FALSE	0	0
2026-09-18	75	2.6	PUT	0	1556	43.49	FALSE	0	0
2026-09-18	80	3.22	PUT	0	321	40.52	FALSE	0	0
2026-09-18	85	4.65	PUT	0	1103	39.34	FALSE	0	0
2026-09-18	90	4.7	PUT	5	131	37.63	FALSE	-0.8	-0.15
2026-09-18	95	7.8	PUT	0	860	38.31	FALSE	0	0
2026-09-18	100	7.87	PUT	429	1990	36.37	FALSE	-1.23	-0.14
2026-09-18	105	9.94	PUT	12	1433	35.94	FALSE	-1.46	-0.13
2026-09-18	110	12.2	PUT	9	3306	35.23	TRUE	-1.5	-0.11
2026-09-18	115	14.04	PUT	1	858	36.07	TRUE	14.04	0
2026-09-18	120	20.18	PUT	0	3590	35.46	TRUE	0	0
2026-09-18	125	23.35	PUT	0	1774	34.5	TRUE	0	0
2026-09-18	130	24.37	PUT	66	2497	33.04	TRUE	24.37	0
2026-09-18	135	31.5	PUT	0	683	35.56	TRUE	0	0
2026-09-18	140	30	PUT	0	87	33.73	TRUE	0	0
2026-09-18	145	30.85	PUT	0	287	34.66	TRUE	0	0
2026-09-18	150	43	PUT	0	152	35.06	TRUE	0	0
2026-09-18	155	39.2	PUT	0	104	34.15	TRUE	0	0
2026-09-18	160	46	PUT	0	35	32.4	TRUE	0	0
2026-09-18	165	46.9	PUT	0	36	0	TRUE	0	0
2026-09-18	170	39.2	PUT	0	40	35.98	TRUE	0	0
2026-09-18	175	43.36	PUT	0	3	37.43	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	0	TRUE	0	0
2026-09-18	195	62.1	PUT	0	0	0	TRUE	0	0
2026-09-18	200	0	PUT	0	0	0	TRUE	0	0
2026-12-18	50	63.5	CALL	1	163	65.08	TRUE	63.5	0
2026-12-18	55	64.45	CALL	0	83	53.24	TRUE	0	0
2026-12-18	60	61.27	CALL	0	51	50.27	TRUE	0	0
2026-12-18	65	53.5	CALL	0	95	45.06	TRUE	0	0
2026-12-18	70	49	CALL	0	80	47.03	TRUE	0	0
2026-12-18	75	67.07	CALL	0	40	44.35	TRUE	0	0
2026-12-18	80	61	CALL	0	111	43.74	TRUE	0	0
2026-12-18	85	35.64	CALL	0	37	40.42	TRUE	0	0
2026-12-18	90	25.6	CALL	0	314	39.21	TRUE	0	0
2026-12-18	95	23.6	CALL	0	416	39.66	TRUE	0	0
2026-12-18	100	24.45	CALL	3	210	37.74	TRUE	24.45	0
2026-12-18	105	21.73	CALL	1	210	38.9	TRUE	3.07	0.16
2026-12-18	110	18.5	CALL	34	26	39.34	FALSE	2.52	0.16
2026-12-18	115	15.8	CALL	1	160	37.9	FALSE	15.8	0
2026-12-18	120	14.9	CALL	2	637	36.24	FALSE	2.58	0.21
2026-12-18	125	13	CALL	7	245	37.28	FALSE	2.57	0.25
2026-12-18	130	11.5	CALL	8	218	36.91	FALSE	2.16	0.23
2026-12-18	135	9.5	CALL	282	687	38.08	FALSE	1.5	0.19
2026-12-18	140	8.15	CALL	28	2184	37.65	FALSE	1.3	0.19
2026-12-18	145	5.85	CALL	0	472	36.83	FALSE	0	0
2026-12-18	150	6.6	CALL	4	1170	36.95	FALSE	1.3	0.25
2026-12-18	155	4.5	CALL	0	130	37.54	FALSE	0	0
2026-12-18	160	5.4	CALL	14	273	37.14	FALSE	1.3	0.32
2026-12-18	165	3.75	CALL	0	106	37.22	FALSE	0	0
2026-12-18	170	3.05	CALL	0	374	37.73	FALSE	0	0
2026-12-18	175	4.05	CALL	7	182	37.97	FALSE	1.2	0.42
2026-12-18	180	2.35	CALL	0	222	38.8	FALSE	0	0
2026-12-18	185	2.85	CALL	312	273	39.68	FALSE	2.85	0
2026-12-18	190	2.58	CALL	125	139	39.99	FALSE	0.58	0.29
2026-12-18	195	2.54	CALL	11	135	41.16	FALSE	0.72	0.4
2026-12-18	200	2	CALL	20	204	39.98	FALSE	0.33	0.2
2026-12-18	210	1.83	CALL	5	242	40.05	FALSE	1.83	0
2026-12-18	220	1.56	CALL	9	252	40.04	FALSE	0.42	0.37
2026-12-18	230	1.34	CALL	3	2115	40.38	FALSE	0.34	0.34
2026-12-18	50	0.82	PUT	0	107	49.62	FALSE	0	0
2026-12-18	55	1.06	PUT	0	467	49.01	FALSE	0	0
2026-12-18	60	1.44	PUT	2	720	46.6	FALSE	-0.02	-0.01
2026-12-18	65	1.8	PUT	0	484	43.45	FALSE	0	0
2026-12-18	70	2.31	PUT	1	661	42.47	FALSE	2.31	0
2026-12-18	75	3.45	PUT	0	719	41.83	FALSE	0	0
2026-12-18	80	3.8	PUT	19	1332	40.61	FALSE	-0.55	-0.13
2026-12-18	85	5	PUT	5	985	39.21	FALSE	5	0
2026-12-18	90	6.49	PUT	238	2976	38.93	FALSE	-0.61	-0.09
2026-12-18	95	7.85	PUT	102	336	37.61	FALSE	-1.15	-0.13
2026-12-18	100	9.9	PUT	53	3186	37.6	FALSE	-0.9	-0.08
2026-12-18	105	11.3	PUT	4	3435	37.11	FALSE	-1.75	-0.13
2026-12-18	110	14.1	PUT	4300	2414	35.93	TRUE	-1.82	-0.11
2026-12-18	115	16.02	PUT	5	475	36.89	TRUE	16.02	0
2026-12-18	120	19.63	PUT	201	356	35.14	TRUE	19.63	0
2026-12-18	125	25	PUT	0	549	36.32	TRUE	0	0
2026-12-18	130	26.01	PUT	65	151	34.06	TRUE	26.01	0
2026-12-18	135	33.68	PUT	0	275	35.29	TRUE	0	0
2026-12-18	140	30.5	PUT	0	133	36.34	TRUE	0	0
2026-12-18	145	37.65	PUT	2	48	33.56	TRUE	-3.3	-0.08
2026-12-18	150	41.3	PUT	0	277	36.5	TRUE	0	0
2026-12-18	155	41.01	PUT	0	62	35.23	TRUE	0	0
2026-12-18	160	49.17	PUT	2	20	33.02	TRUE	49.17	0
2026-12-18	165	55.2	PUT	3	78	34.14	TRUE	55.2	0
2026-12-18	170	62.22	PUT	0	66	33.43	TRUE	0	0
2026-12-18	175	45.1	PUT	0	50	35.73	TRUE	0	0
2026-12-18	180	50.85	PUT	0	51	0	TRUE	0	0
2026-12-18	185	67	PUT	0	45	0	TRUE	0	0
2026-12-18	190	0	PUT	0	0	0	TRUE	0	0
2026-12-18	195	60.59	PUT	0	0	0	TRUE	0	0
2026-12-18	200	72	PUT	0	0	0	TRUE	0	0
2026-12-18	210	0	PUT	0	0	0	TRUE	0	0
2026-12-18	220	82.2	PUT	0	0	0	TRUE	0	0
2026-12-18	230	95.2	PUT	0	0	0	TRUE	0	0
2027-01-15	50	64.05	CALL	0	135	55.42	TRUE	0	0
2027-01-15	55	54.65	CALL	0	213	54.44	TRUE	0	0
2027-01-15	60	56.2	CALL	10	75	47.62	TRUE	56.2	0
2027-01-15	65	50.75	CALL	2	183	54.34	TRUE	50.75	0
2027-01-15	70	40.75	CALL	0	1259	47.61	TRUE	0	0
2027-01-15	75	43	CALL	0	24	44.53	TRUE	0	0
2027-01-15	80	38.75	CALL	20	226	41.47	TRUE	38.75	0
2027-01-15	85	34.17	CALL	8	116	43.29	TRUE	34.17	0
2027-01-15	90	31.63	CALL	21	153	39.04	TRUE	31.63	0
2027-01-15	95	27.1	CALL	3	211	40.25	TRUE	2.35	0.09
2027-01-15	100	24.4	CALL	70	961	40.29	TRUE	2.74	0.13
2027-01-15	105	21.47	CALL	5	669	39.23	TRUE	21.47	0
2027-01-15	110	16.75	CALL	0	1122	37.88	FALSE	0	0
2027-01-15	115	16.8	CALL	29	4020	38.52	FALSE	16.8	0
2027-01-15	120	15	CALL	106	1814	38.69	FALSE	2.18	0.17
2027-01-15	125	10.65	CALL	0	734	37.33	FALSE	0	0
2027-01-15	130	12.9	CALL	1	1733	37.84	FALSE	12.9	0
2027-01-15	135	11.35	CALL	1	695	37.71	FALSE	2.85	0.34
2027-01-15	140	9.1	CALL	1	538	38.34	FALSE	9.1	0
2027-01-15	145	6.86	CALL	0	823	35.76	FALSE	0	0
2027-01-15	150	5.8	CALL	0	1994	38.76	FALSE	0	0
2027-01-15	155	8.85	CALL	0	353	37.37	FALSE	0	0
2027-01-15	160	5.95	CALL	79	721	39.56	FALSE	5.95	0
2027-01-15	165	5.45	CALL	2	1536	40.06	FALSE	5.45	0
2027-01-15	170	4.5	CALL	2	1124	39.05	FALSE	4.5	0
2027-01-15	175	4.2	CALL	5	438	39.77	FALSE	4.2	0
2027-01-15	180	2.83	CALL	0	901	38.41	FALSE	0	0
2027-01-15	185	2.8	CALL	0	618	38.97	FALSE	0	0
2027-01-15	190	2.95	CALL	25	733	39.86	FALSE	0.65	0.28
2027-01-15	195	2.83	CALL	0	253	35.4	FALSE	0	0
2027-01-15	200	2.47	CALL	61	1794	40.49	FALSE	0.57	0.3
2027-01-15	210	1.59	CALL	0	234	40.29	FALSE	0	0
2027-01-15	220	1.7	CALL	660	1468	41.3	FALSE	0.35	0.26
2027-01-15	230	1.6	CALL	247	2370	41.42	FALSE	0.36	0.29
2027-01-15	50	0.89	PUT	0	1752	48.19	FALSE	0	0
2027-01-15	55	1.25	PUT	0	288	50.22	FALSE	0	0
2027-01-15	60	1.58	PUT	0	1004	46.41	FALSE	0	0
2027-01-15	65	2	PUT	0	723	43.57	FALSE	0	0
2027-01-15	70	2.93	PUT	0	538	43.48	FALSE	0	0
2027-01-15	75	3.1	PUT	2	1411	43.08	FALSE	3.1	0
2027-01-15	80	4.15	PUT	20	995	39.77	FALSE	4.15	0
2027-01-15	85	5.9	PUT	0	1191	39.12	FALSE	0	0
2027-01-15	90	6.7	PUT	63	1206	38.32	FALSE	6.7	0
2027-01-15	95	9.59	PUT	0	1311	37.38	FALSE	0	0
2027-01-15	100	11.33	PUT	0	3120	37.75	FALSE	0	0
2027-01-15	105	11.8	PUT	5	922	36.75	FALSE	-1.74	-0.13
2027-01-15	110	16.79	PUT	0	2024	37.32	TRUE	0	0
2027-01-15	115	16.6	PUT	8	465	36.98	TRUE	16.6	0
2027-01-15	120	18.8	PUT	2	675	36.59	TRUE	-3.8	-0.17
2027-01-15	125	26.6	PUT	0	334	35.06	TRUE	0	0
2027-01-15	130	26.25	PUT	60	1167	33.7	TRUE	26.25	0
2027-01-15	135	34.21	PUT	0	328	37.1	TRUE	0	0
2027-01-15	140	34.5	PUT	0	309	34.51	TRUE	0	0
2027-01-15	145	37.16	PUT	0	55	36.29	TRUE	0	0
2027-01-15	150	46	PUT	0	734	35.42	TRUE	0	0
2027-01-15	155	31.6	PUT	0	106	36.94	TRUE	0	0
2027-01-15	160	45.41	PUT	0	76	36.74	TRUE	0	0
2027-01-15	165	39.95	PUT	0	12	33.15	TRUE	0	0
2027-01-15	170	56.16	PUT	0	57	32.45	TRUE	0	0
2027-01-15	175	59.4	PUT	0	48	0	TRUE	0	0
2027-01-15	180	73.2	PUT	0	50	0	TRUE	0	0
2027-01-15	185	53	PUT	0	50	0	TRUE	0	0
2027-01-15	190	69.65	PUT	0	0	0	TRUE	0	0
2027-01-15	195	64.73	PUT	0	0	0	TRUE	0	0
2027-01-15	200	93.85	PUT	0	1	0	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	0	TRUE	0	0
2027-06-17	55	67.4	CALL	0	26	48.35	TRUE	0	0
2027-06-17	60	52.3	CALL	0	81	48.36	TRUE	0	0
2027-06-17	65	54.55	CALL	0	16	47.34	TRUE	0	0
2027-06-17	70	46.5	CALL	0	24	46.07	TRUE	0	0
2027-06-17	75	40.36	CALL	0	14	44.86	TRUE	0	0
2027-06-17	80	37.5	CALL	0	108	41.3	TRUE	0	0
2027-06-17	85	37.49	CALL	2	40	43.58	TRUE	37.49	0
2027-06-17	90	40	CALL	0	36	40.02	TRUE	0	0
2027-06-17	95	35.05	CALL	0	365	39.48	TRUE	0	0
2027-06-17	100	24.7	CALL	0	108	40.13	TRUE	0	0
2027-06-17	105	26.6	CALL	8	3930	39.66	TRUE	3.4	0.15
2027-06-17	110	20	CALL	0	369	39.44	FALSE	0	0
2027-06-17	115	18.5	CALL	0	32	39.29	FALSE	0	0
2027-06-17	120	17.2	CALL	0	6310	38.78	FALSE	0	0
2027-06-17	125	14.75	CALL	0	192	38.17	FALSE	0	0
2027-06-17	130	13.7	CALL	0	192	38.04	FALSE	0	0
2027-06-17	135	15.25	CALL	16	283	38.77	FALSE	15.25	0
2027-06-17	140	10.85	CALL	0	80	36.99	FALSE	0	0
2027-06-17	145	11.98	CALL	0	89	38.37	FALSE	0	0
2027-06-17	150	11.5	CALL	4	350	36.91	FALSE	2.2	0.24
2027-06-17	155	10.48	CALL	16	156	37.87	FALSE	10.48	0
2027-06-17	160	18.95	CALL	0	100	38.65	FALSE	0	0
2027-06-17	165	8.35	CALL	0	409	37.67	FALSE	0	0
2027-06-17	170	6.95	CALL	0	514	39.96	FALSE	0	0
2027-06-17	175	7.1	CALL	0	649	38.2	FALSE	0	0
2027-06-17	180	5.3	CALL	0	638	38.41	FALSE	0	0
2027-06-17	185	6	CALL	0	112	39.68	FALSE	0	0
2027-06-17	190	4	CALL	0	364	39.63	FALSE	0	0
2027-06-17	195	12	CALL	0	24	39.73	FALSE	0	0
2027-06-17	200	4.89	CALL	20	28	41.05	FALSE	4.89	0
2027-06-17	55	1.77	PUT	2	444	45.55	FALSE	1.77	0
2027-06-17	60	2.4	PUT	0	344	46.93	FALSE	0	0
2027-06-17	65	2.95	PUT	0	170	43.94	FALSE	0	0
2027-06-17	70	3.85	PUT	2	51	42.1	FALSE	3.85	0
2027-06-17	75	5.2	PUT	0	296	41.98	FALSE	0	0
2027-06-17	80	6.75	PUT	0	181	37.44	FALSE	0	0
2027-06-17	85	8.35	PUT	0	578	38.26	FALSE	0	0
2027-06-17	90	8.4	PUT	1	882	37.73	FALSE	8.4	0
2027-06-17	95	11.5	PUT	0	286	38.53	FALSE	0	0
2027-06-17	100	13.7	PUT	0	997	40.14	FALSE	0	0
2027-06-17	105	16.3	PUT	0	254	39.07	FALSE	0	0
2027-06-17	110	19.5	PUT	0	440	37.63	TRUE	0	0
2027-06-17	115	21.5	PUT	0	612	37.57	TRUE	0	0
2027-06-17	120	25.5	PUT	0	501	37.29	TRUE	0	0
2027-06-17	125	28.8	PUT	0	923	35.93	TRUE	0	0
2027-06-17	130	28.95	PUT	61	74	37.7	TRUE	28.95	0
2027-06-17	135	35	PUT	0	58	37.21	TRUE	0	0
2027-06-17	140	36.95	PUT	0	98	38.14	TRUE	0	0
2027-06-17	145	28.1	PUT	0	22	36.64	TRUE	0	0
2027-06-17	150	44.75	PUT	0	65	37.31	TRUE	0	0
2027-06-17	155	34.49	PUT	0	100	35.91	TRUE	0	0
2027-06-17	160	47.97	PUT	0	32	36.19	TRUE	0	0
2027-06-17	165	41.19	PUT	0	4	36.38	TRUE	0	0
2027-06-17	170	53.51	PUT	0	40	36.46	TRUE	0	0
2027-06-17	175	48.35	PUT	0	11	36.15	TRUE	0	0
2027-06-17	180	60.75	PUT	0	12	36.62	TRUE	0	0
2027-06-17	185	55.65	PUT	0	5	36.49	TRUE	0	0
2027-06-17	190	62.7	PUT	0	15	35.91	TRUE	0	0
2027-06-17	195	65.7	PUT	0	7	0	TRUE	0	0
2027-06-17	200	83	PUT	0	0	38.53	TRUE	0	0
2028-01-21	55	62	CALL	1	0	48.73	TRUE	62	0
2028-01-21	60	60.35	CALL	20	114	55.25	TRUE	5.38	0.1
2028-01-21	65	59.75	CALL	0	25	47.31	TRUE	0	0
2028-01-21	70	53	CALL	5	16	45.6	TRUE	4.5	0.09
2028-01-21	75	53.95	CALL	0	20	43.41	TRUE	0	0
2028-01-21	80	45.05	CALL	0	100	42.72	TRUE	0	0
2028-01-21	85	47.65	CALL	0	16	40.38	TRUE	0	0
2028-01-21	90	39.3	CALL	10	47	40.91	TRUE	4.3	0.12
2028-01-21	95	37	CALL	10	168	39.65	TRUE	37	0
2028-01-21	100	33.9	CALL	22	223	43.16	TRUE	3.57	0.12
2028-01-21	105	31.55	CALL	9	151	42.82	TRUE	3.72	0.13
2028-01-21	110	29.75	CALL	1	216	38.9	FALSE	4.25	0.17
2028-01-21	115	26.75	CALL	11	51	41.34	FALSE	26.75	0
2028-01-21	120	22.73	CALL	0	77	39.93	FALSE	0	0
2028-01-21	125	24.5	CALL	0	364	39.69	FALSE	0	0
2028-01-21	130	19	CALL	0	145	38.67	FALSE	0	0
2028-01-21	135	20.15	CALL	109	606	38.32	FALSE	20.15	0
2028-01-21	140	16	CALL	0	115	38.43	FALSE	0	0
2028-01-21	145	17.75	CALL	0	102	39.13	FALSE	0	0
2028-01-21	150	16.13	CALL	287	183	40.67	FALSE	16.13	0
2028-01-21	155	14.75	CALL	0	14	40.7	FALSE	0	0
2028-01-21	160	13.76	CALL	1	182	39.24	FALSE	13.76	0
2028-01-21	165	15.35	CALL	0	94	39.14	FALSE	0	0
2028-01-21	170	13.6	CALL	0	115	37.78	FALSE	0	0
2028-01-21	175	12.08	CALL	70	40	38.43	FALSE	12.08	0
2028-01-21	180	10.7	CALL	20	80	39.44	FALSE	10.7	0
2028-01-21	185	10.11	CALL	18	3005	40.85	FALSE	1.76	0.21
2028-01-21	190	7.85	CALL	0	6	38.53	FALSE	0	0
2028-01-21	195	10.13	CALL	0	201	39.34	FALSE	0	0
2028-01-21	200	8.1	CALL	292	357	40.48	FALSE	1.4	0.21
2028-01-21	55	0	PUT	0	0	43.82	FALSE	0	0
2028-01-21	60	3.65	PUT	0	106	40.18	FALSE	0	0
2028-01-21	65	4.4	PUT	1	209	42.45	FALSE	4.4	0
2028-01-21	70	5.78	PUT	0	39	43.9	FALSE	0	0
2028-01-21	75	7.07	PUT	0	99	40.69	FALSE	0	0
2028-01-21	80	8.62	PUT	0	112	40.43	FALSE	0	0
2028-01-21	85	10.21	PUT	0	55	37.52	FALSE	0	0
2028-01-21	90	11.2	PUT	410	98	38.92	FALSE	-1	-0.08
2028-01-21	95	13	PUT	1	30	38.24	FALSE	-1.15	-0.08
2028-01-21	100	15	PUT	300	201	37.66	FALSE	-1.4	-0.09
2028-01-21	105	17.6	PUT	5	65	37.86	FALSE	-1.6	-0.08
2028-01-21	110	21.75	PUT	0	44	38.2	TRUE	0	0
2028-01-21	115	25.4	PUT	0	112	37.74	TRUE	0	0
2028-01-21	120	27.5	PUT	0	473	38.8	TRUE	0	0
2028-01-21	125	30.28	PUT	0	92	36.82	TRUE	0	0
2028-01-21	130	32	PUT	50	93	36.87	TRUE	32	0
2028-01-21	135	38.6	PUT	0	49	38.3	TRUE	0	0
2028-01-21	140	38.7	PUT	1	63	36.31	TRUE	38.7	0
2028-01-21	145	43.4	PUT	0	69	37.04	TRUE	0	0
2028-01-21	150	45.57	PUT	1	43	34.92	TRUE	-3.93	-0.08
2028-01-21	155	50.95	PUT	0	62	35.7	TRUE	0	0
2028-01-21	160	40.7	PUT	0	2	36.54	TRUE	0	0
2028-01-21	165	56.6	PUT	0	54	35.99	TRUE	0	0
2028-01-21	170	47.48	PUT	0	19	37.03	TRUE	0	0
2028-01-21	175	62.34	PUT	0	39	37.99	TRUE	0	0
2028-01-21	180	0	PUT	0	0	37.4	TRUE	0	0
2028-01-21	185	61.85	PUT	0	2	33.19	TRUE	0	0
2028-01-21	190	65.85	PUT	0	3	34.87	TRUE	0	0
2028-01-21	195	67.24	PUT	0	2	36.09	TRUE	0	0
2028-01-21	200	84.65	PUT	0	1	35.8	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)