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
2026-04-10	70	0	CALL	0	0	0	TRUE	0	0
2026-04-10	75	0	CALL	0	0	0	TRUE	0	0
2026-04-10	80	23.33	CALL	0	3	0	TRUE	0	0
2026-04-10	85	0	CALL	0	0	0	TRUE	0	0
2026-04-10	86	0	CALL	0	0	63.76	TRUE	0	0
2026-04-10	87	16.7	CALL	0	1	0	TRUE	0	0
2026-04-10	88	12.54	CALL	1	11	0	TRUE	-1.95	-0.13
2026-04-10	89	9.35	CALL	0	1	0	TRUE	0	0
2026-04-10	90	10.61	CALL	1	2	0	TRUE	10.61	0
2026-04-10	91	9.8	CALL	0	1	39.26	TRUE	0	0
2026-04-10	92	9.56	CALL	1	2	58.88	TRUE	9.56	0
2026-04-10	93	8.6	CALL	1	1	55.25	TRUE	8.6	0
2026-04-10	94	8.11	CALL	0	2	36.53	TRUE	0	0
2026-04-10	95	5.91	CALL	2	211	31.41	TRUE	-1.69	-0.22
2026-04-10	96	6.62	CALL	0	151	25.31	TRUE	0	0
2026-04-10	97	4.6	CALL	0	30	28.31	TRUE	0	0
2026-04-10	98	3.7	CALL	6	240	31.81	TRUE	-1.1	-0.23
2026-04-10	99	2.85	CALL	2	134	28.83	TRUE	-1.86	-0.39
2026-04-10	100	2.4	CALL	289	313	31.83	TRUE	-1.12	-0.32
2026-04-10	101	1.81	CALL	264	404	30.79	FALSE	-2.39	-0.57
2026-04-10	102	1.35	CALL	167	103	30.51	FALSE	-0.91	-0.4
2026-04-10	103	0.97	CALL	513	1537	30.13	FALSE	-0.76	-0.44
2026-04-10	104	0.7	CALL	444	390	30.35	FALSE	-0.6	-0.46
2026-04-10	105	0.51	CALL	108	1411	30.94	FALSE	-0.49	-0.49
2026-04-10	106	0.33	CALL	88	197	30.43	FALSE	-0.51	-0.61
2026-04-10	107	0.24	CALL	104	2113	31.28	FALSE	-0.22	-0.48
2026-04-10	108	0.15	CALL	34	477	31	FALSE	-0.19	-0.56
2026-04-10	109	0.12	CALL	59	1699	32.57	FALSE	-0.12	-0.5
2026-04-10	110	0.06	CALL	224	1388	31.21	FALSE	-0.1	-0.63
2026-04-10	111	0.3	CALL	0	122	42.92	FALSE	0	0
2026-04-10	112	0.18	CALL	2	22	44.94	FALSE	0.18	0
2026-04-10	113	0.17	CALL	0	25	51.49	FALSE	0	0
2026-04-10	114	0.14	CALL	0	18	57.31	FALSE	0	0
2026-04-10	115	0.04	CALL	10	376	41.43	FALSE	-0.03	-0.43
2026-04-10	116	0.05	CALL	0	122	70.3	FALSE	0	0
2026-04-10	117	0.05	CALL	0	13	73.24	FALSE	0	0
2026-04-10	118	0.03	CALL	0	210	79.03	FALSE	0	0
2026-04-10	119	0.04	CALL	0	5	82.1	FALSE	0	0
2026-04-10	120	0.02	CALL	2	222	48.2	FALSE	0.02	0
2026-04-10	125	0.05	CALL	0	147	56.14	FALSE	0	0
2026-04-10	130	0.05	CALL	0	295	112.52	FALSE	0	0
2026-04-10	135	0	CALL	0	0	124.94	FALSE	0	0
2026-04-10	140	0	CALL	0	0	136.62	FALSE	0	0
2026-04-10	145	0	CALL	0	0	171.83	FALSE	0	0
2026-04-10	150	0	CALL	0	0	183.28	FALSE	0	0
2026-04-10	155	0	CALL	0	0	194.14	FALSE	0	0
2026-04-10	70	0.82	PUT	0	12	134.39	FALSE	0	0
2026-04-10	75	0.03	PUT	10	3	83.85	FALSE	0.01	0.5
2026-04-10	80	0.1	PUT	0	56	111.65	FALSE	0	0
2026-04-10	85	0.07	PUT	2	997	58.39	FALSE	0.07	0
2026-04-10	86	0.1	PUT	0	3	57.84	FALSE	0	0
2026-04-10	87	0.06	PUT	1	106	50.33	FALSE	0	0
2026-04-10	88	0.12	PUT	0	48	52.17	FALSE	0	0
2026-04-10	89	0.13	PUT	0	86	48.17	FALSE	0	0
2026-04-10	90	0.14	PUT	7	186	47.21	FALSE	0	0
2026-04-10	91	0.18	PUT	2	58	45.92	FALSE	-0.05	-0.22
2026-04-10	92	0.24	PUT	81	2663	45.05	FALSE	0.05	0.26
2026-04-10	93	0.33	PUT	4	218	44.63	FALSE	0.06	0.22
2026-04-10	94	0.35	PUT	11	153	41.02	FALSE	0.02	0.06
2026-04-10	95	0.42	PUT	128	940	38.8	FALSE	0.02	0.05
2026-04-10	96	0.48	PUT	372	371	35.81	FALSE	-0.05	-0.09
2026-04-10	97	0.71	PUT	246	249	36.36	FALSE	0.04	0.06
2026-04-10	98	0.96	PUT	1899	577	36	FALSE	0.16	0.2
2026-04-10	99	1.2	PUT	1868	1239	34.31	FALSE	0.1	0.09
2026-04-10	100	1.65	PUT	335	719	35.2	FALSE	0.25	0.18
2026-04-10	101	2.15	PUT	239	955	32.22	TRUE	0.54	0.34
2026-04-10	102	2.9	PUT	28	83	38.94	TRUE	0.8	0.38
2026-04-10	103	3.53	PUT	19	569	39.19	TRUE	1.03	0.41
2026-04-10	104	4.51	PUT	35	190	44.81	TRUE	1.26	0.39
2026-04-10	105	4.85	PUT	31	238	37.21	TRUE	0.95	0.24
2026-04-10	106	5.68	PUT	12	39	37.99	TRUE	5.68	0
2026-04-10	107	7.02	PUT	6	14	50.34	TRUE	1.65	0.31
2026-04-10	108	7.17	PUT	4	63	27.57	TRUE	0.95	0.15
2026-04-10	109	7.31	PUT	0	38	39.86	TRUE	0	0
2026-04-10	110	9.4	PUT	40	1	45.23	TRUE	9.4	0
2026-04-10	111	0	PUT	0	0	58.66	TRUE	0	0
2026-04-10	112	0	PUT	0	0	48.64	TRUE	0	0
2026-04-10	113	0	PUT	0	0	63.5	TRUE	0	0
2026-04-10	114	0	PUT	0	0	68.6	TRUE	0	0
2026-04-10	115	15.3	PUT	0	0	63.61	TRUE	0	0
2026-04-10	116	0	PUT	0	0	69.8	TRUE	0	0
2026-04-10	117	0	PUT	0	0	76.78	TRUE	0	0
2026-04-10	118	0	PUT	0	0	59.66	TRUE	0	0
2026-04-10	119	15.9	PUT	0	0	83.99	TRUE	0	0
2026-04-10	120	0	PUT	0	0	64.78	TRUE	0	0
2026-04-10	125	0	PUT	0	0	76.95	TRUE	0	0
2026-04-10	130	0	PUT	0	0	117.4	TRUE	0	0
2026-04-10	135	0	PUT	0	0	117.06	TRUE	0	0
2026-04-10	140	0	PUT	0	0	144.64	TRUE	0	0
2026-04-10	145	0	PUT	0	0	118.89	TRUE	0	0
2026-04-10	150	0	PUT	0	0	163.13	TRUE	0	0
2026-04-10	155	0	PUT	0	0	157.11	TRUE	0	0
2026-04-17	60	43.98	CALL	0	14	0	TRUE	0	0
2026-04-17	65	42.8	CALL	0	11	0	TRUE	0	0
2026-04-17	70	33.5	CALL	0	5	50.52	TRUE	0	0
2026-04-17	75	28.9	CALL	0	30	64.21	TRUE	0	0
2026-04-17	80	20.86	CALL	1	209	0	TRUE	20.86	0
2026-04-17	85	15.7	CALL	1	31	53.04	TRUE	15.7	0
2026-04-17	86	0	CALL	0	0	0	TRUE	0	0
2026-04-17	87	13.79	CALL	1	0	0	TRUE	13.79	0
2026-04-17	88	0	CALL	0	0	43	TRUE	0	0
2026-04-17	89	11.94	CALL	1	1	41.16	TRUE	11.94	0
2026-04-17	90	11.11	CALL	6	338	32.79	TRUE	11.11	0
2026-04-17	91	0	CALL	0	0	29.54	TRUE	0	0
2026-04-17	92	7.5	CALL	0	1	30.42	TRUE	0	0
2026-04-17	93	8.2	CALL	0	1	37.49	TRUE	0	0
2026-04-17	94	0	CALL	0	0	36.17	TRUE	0	0
2026-04-17	95	6.41	CALL	1	193	28.09	TRUE	6.41	0
2026-04-17	96	5.72	CALL	1	2	30.62	TRUE	5.72	0
2026-04-17	97	4.95	CALL	2	22	30.45	TRUE	-1.33	-0.21
2026-04-17	98	5.69	CALL	0	267	34.68	TRUE	0	0
2026-04-17	99	3.75	CALL	150	53	32.43	TRUE	3.75	0
2026-04-17	100	3.2	CALL	275	9711	32.77	TRUE	-0.8	-0.2
2026-04-17	101	2.6	CALL	2	250	35.25	FALSE	-1.03	-0.28
2026-04-17	102	2.26	CALL	206	291	33.2	FALSE	-0.89	-0.28
2026-04-17	103	1.76	CALL	4	354	31.94	FALSE	-0.8	-0.31
2026-04-17	104	1.41	CALL	120	358	31.83	FALSE	-0.87	-0.38
2026-04-17	105	1.16	CALL	585	6652	32.39	FALSE	-0.51	-0.31
2026-04-17	106	1.4	CALL	0	506	32.52	FALSE	0	0
2026-04-17	107	0.68	CALL	33	627	31.77	FALSE	-0.52	-0.43
2026-04-17	108	0.54	CALL	12	552	32.16	FALSE	-0.33	-0.38
2026-04-17	109	0.42	CALL	6	133	32.38	FALSE	-0.27	-0.39
2026-04-17	110	0.35	CALL	555	4876	33.28	FALSE	-0.2	-0.36
2026-04-17	115	0.12	CALL	562	12857	36.05	FALSE	-0.05	-0.29
2026-04-17	120	0.06	CALL	512	33927	40.61	FALSE	-0.01	-0.14
2026-04-17	125	0.02	CALL	16	6548	42.22	FALSE	-0.02	-0.5
2026-04-17	130	0.04	CALL	0	2695	55.38	FALSE	0	0
2026-04-17	135	0.01	CALL	37	7851	51.48	FALSE	-0.01	-0.5
2026-04-17	140	0.01	CALL	0	2625	80.54	FALSE	0	0
2026-04-17	145	0.12	CALL	0	831	104.51	FALSE	0	0
2026-04-17	150	0.13	CALL	0	817	110.13	FALSE	0	0
2026-04-17	155	0.41	CALL	0	1204	121.04	FALSE	0	0
2026-04-17	160	0.06	CALL	0	337	84.76	FALSE	0	0
2026-04-17	165	0.09	CALL	0	216	156.4	FALSE	0	0
2026-04-17	170	0.19	CALL	0	91	163.32	FALSE	0	0
2026-04-17	175	0.12	CALL	0	27	169.95	FALSE	0	0
2026-04-17	180	0.14	CALL	0	87	176.32	FALSE	0	0
2026-04-17	185	0.18	CALL	0	27	182.45	FALSE	0	0
2026-04-17	190	0.04	CALL	0	55	188.36	FALSE	0	0
2026-04-17	195	0.13	CALL	0	75	194.06	FALSE	0	0
2026-04-17	200	0.3	CALL	0	112	134.29	FALSE	0	0
2026-04-17	60	0.01	PUT	0	135	136.75	FALSE	0	0
2026-04-17	65	0.04	PUT	0	404	140.45	FALSE	0	0
2026-04-17	70	0.13	PUT	0	1138	104.14	FALSE	0	0
2026-04-17	75	0.06	PUT	1	457	67.16	FALSE	0.06	0
2026-04-17	80	0.16	PUT	0	1199	63.85	FALSE	0	0
2026-04-17	85	0.19	PUT	8	2608	51.08	FALSE	0.02	0.12
2026-04-17	86	0.22	PUT	0	14	48.75	FALSE	0	0
2026-04-17	87	0.43	PUT	0	33	56.22	FALSE	0	0
2026-04-17	88	0.22	PUT	0	13	55.82	FALSE	0	0
2026-04-17	89	0.31	PUT	10	32	44.47	FALSE	-0.07	-0.18
2026-04-17	90	0.33	PUT	157	5416	42.08	FALSE	0.02	0.06
2026-04-17	91	0.46	PUT	4	3	42.71	FALSE	0.46	0
2026-04-17	92	0.43	PUT	0	251	42.92	FALSE	0	0
2026-04-17	93	0.67	PUT	10	209	40.84	FALSE	0.15	0.29
2026-04-17	94	0.81	PUT	10	266	39.97	FALSE	0.23	0.4
2026-04-17	95	0.84	PUT	313	8677	36.74	FALSE	0.04	0.05
2026-04-17	96	1.15	PUT	49	2215	37.89	FALSE	0.15	0.15
2026-04-17	97	1.48	PUT	27	271	38.48	FALSE	0.28	0.23
2026-04-17	98	1.9	PUT	146	252	36.39	FALSE	0.5	0.36
2026-04-17	99	2.23	PUT	19	18	38.76	FALSE	0.78	0.54
2026-04-17	100	2.42	PUT	213	8770	35.65	FALSE	0.35	0.17
2026-04-17	101	3.6	PUT	31	220	44.16	TRUE	1.33	0.59
2026-04-17	102	3.6	PUT	23	541	37.52	TRUE	0.61	0.2
2026-04-17	103	3.25	PUT	0	168	37.3	TRUE	0	0
2026-04-17	104	4.65	PUT	4	3	35.11	TRUE	0.9	0.24
2026-04-17	105	5.5	PUT	44	3837	37.23	TRUE	1.07	0.24
2026-04-17	106	5.65	PUT	0	22	38.59	TRUE	0	0
2026-04-17	107	6.35	PUT	0	2	36.34	TRUE	0	0
2026-04-17	108	8.23	PUT	0	2	38.32	TRUE	0	0
2026-04-17	109	6.3	PUT	0	0	41.42	TRUE	0	0
2026-04-17	110	9.92	PUT	25	3287	45.26	TRUE	2.92	0.42
2026-04-17	115	14	PUT	20	2311	0	TRUE	14	0
2026-04-17	120	19.45	PUT	247	526	58.91	TRUE	19.45	0
2026-04-17	125	24.2	PUT	740	383	56.82	TRUE	1.15	0.05
2026-04-17	130	29.2	PUT	940	729	65.23	TRUE	0.8	0.03
2026-04-17	135	31.4	PUT	0	8	99.28	TRUE	0	0
2026-04-17	140	39	PUT	0	0	105.84	TRUE	0	0
2026-04-17	145	43.98	PUT	0	5	111.5	TRUE	0	0
2026-04-17	150	37.7	PUT	0	0	101.28	TRUE	0	0
2026-04-17	155	28.1	PUT	0	0	129.01	TRUE	0	0
2026-04-17	160	0	PUT	0	0	139.28	TRUE	0	0
2026-04-17	165	0	PUT	0	0	143.27	TRUE	0	0
2026-04-17	170	0	PUT	0	0	145.43	TRUE	0	0
2026-04-17	175	57.6	PUT	0	0	157.5	TRUE	0	0
2026-04-17	180	46.8	PUT	0	0	157.85	TRUE	0	0
2026-04-17	185	0	PUT	0	0	163.73	TRUE	0	0
2026-04-17	190	63	PUT	0	0	169.42	TRUE	0	0
2026-04-17	195	63.75	PUT	0	0	179.95	TRUE	0	0
2026-04-17	200	67.6	PUT	0	0	185.36	TRUE	0	0
2026-04-24	70	0	CALL	0	0	0	TRUE	0	0
2026-04-24	75	0	CALL	0	0	56.29	TRUE	0	0
2026-04-24	80	20.31	CALL	0	16	0	TRUE	0	0
2026-04-24	85	18.7	CALL	0	87	51.14	TRUE	0	0
2026-04-24	86	0	CALL	0	0	42.96	TRUE	0	0
2026-04-24	87	0	CALL	0	0	38.62	TRUE	0	0
2026-04-24	88	0	CALL	0	0	42.3	TRUE	0	0
2026-04-24	89	0	CALL	0	0	30.76	TRUE	0	0
2026-04-24	90	9.75	CALL	0	6	37.52	TRUE	0	0
2026-04-24	91	0	CALL	0	0	35.37	TRUE	0	0
2026-04-24	92	8.57	CALL	0	1	36.56	TRUE	0	0
2026-04-24	93	8.04	CALL	0	1	34.91	TRUE	0	0
2026-04-24	94	9.76	CALL	0	1	35.74	TRUE	0	0
2026-04-24	95	6.43	CALL	0	2	34.23	TRUE	0	0
2026-04-24	96	6.47	CALL	1	2	34.61	TRUE	-1.13	-0.15
2026-04-24	97	5.65	CALL	1	11	33.11	TRUE	-1.24	-0.18
2026-04-24	98	4.9	CALL	0	31	34.27	TRUE	0	0
2026-04-24	99	7.57	CALL	0	4	36.68	TRUE	0	0
2026-04-24	100	4.7	CALL	0	131	34.38	TRUE	0	0
2026-04-24	101	3.4	CALL	1	151	33.98	FALSE	-1.49	-0.3
2026-04-24	102	3	CALL	6	10	34.62	FALSE	-0.9	-0.23
2026-04-24	103	2.52	CALL	1	102	33.98	FALSE	2.52	0
2026-04-24	104	1.64	CALL	0	431	35.01	FALSE	0	0
2026-04-24	105	1.75	CALL	171	272	33.22	FALSE	-0.57	-0.25
2026-04-24	106	2.1	CALL	0	82	34.4	FALSE	0	0
2026-04-24	107	1.21	CALL	3	32	33.15	FALSE	-1.16	-0.49
2026-04-24	108	1.1	CALL	36	22	34.53	FALSE	-0.37	-0.25
2026-04-24	109	0.83	CALL	137	154	33.35	FALSE	-0.33	-0.28
2026-04-24	110	0.74	CALL	7	218	34.4	FALSE	-0.21	-0.22
2026-04-24	111	1.25	CALL	0	10	32.86	FALSE	0	0
2026-04-24	112	0.8	CALL	0	20	45.39	FALSE	0	0
2026-04-24	113	0.75	CALL	0	11	44.51	FALSE	0	0
2026-04-24	114	0.56	CALL	0	3	45.24	FALSE	0	0
2026-04-24	115	0.6	CALL	0	65	39.25	FALSE	0	0
2026-04-24	116	0.37	CALL	0	50	47.09	FALSE	0	0
2026-04-24	117	0.29	CALL	0	94	45.35	FALSE	0	0
2026-04-24	118	0.23	CALL	0	1	43.55	FALSE	0	0
2026-04-24	120	0.45	CALL	60	118	48.8	FALSE	0.45	0
2026-04-24	125	0.06	CALL	2	32	40	FALSE	0.06	0
2026-04-24	130	0.1	CALL	0	11	49.67	FALSE	0	0
2026-04-24	135	0.05	CALL	0	204	73.36	FALSE	0	0
2026-04-24	140	0.02	CALL	80	204	50.54	FALSE	0.02	0
2026-04-24	145	0	CALL	0	0	93.17	FALSE	0	0
2026-04-24	150	0	CALL	0	0	100.28	FALSE	0	0
2026-04-24	70	0.04	PUT	0	251	81.62	FALSE	0	0
2026-04-24	75	0.09	PUT	0	453	68.38	FALSE	0	0
2026-04-24	80	0.17	PUT	11	615	53.13	FALSE	-0.07	-0.29
2026-04-24	85	0.23	PUT	3	387	43.99	FALSE	0.23	0
2026-04-24	86	0.48	PUT	0	5	51.84	FALSE	0	0
2026-04-24	87	0.43	PUT	1	59	45.39	FALSE	-0.08	-0.16
2026-04-24	88	0.55	PUT	1	104	45.68	FALSE	0.55	0
2026-04-24	89	0.97	PUT	0	411	41.41	FALSE	0	0
2026-04-24	90	0.53	PUT	37	975	39.7	FALSE	0.03	0.06
2026-04-24	91	0.72	PUT	0	430	38.55	FALSE	0	0
2026-04-24	92	0.81	PUT	8	11	39.29	FALSE	0.06	0.08
2026-04-24	93	1.03	PUT	16	138	39.72	FALSE	1.03	0
2026-04-24	94	1.24	PUT	36	33	39.49	FALSE	0.28	0.29
2026-04-24	95	1.47	PUT	29	257	39.11	FALSE	0.34	0.3
2026-04-24	96	1.68	PUT	4	12	38.11	FALSE	1.68	0
2026-04-24	97	2.07	PUT	1	482	38.82	FALSE	0.47	0.29
2026-04-24	98	2.28	PUT	27	172	37.08	FALSE	0.27	0.13
2026-04-24	99	2.86	PUT	20	43	38.9	FALSE	0.67	0.31
2026-04-24	100	3.3	PUT	16	330	38.76	FALSE	0.6	0.22
2026-04-24	101	3.7	PUT	25	13	37.79	TRUE	0.65	0.21
2026-04-24	102	4.5	PUT	4	52	40.46	TRUE	1	0.29
2026-04-24	103	5	PUT	1	134	39.67	TRUE	0.85	0.2
2026-04-24	104	5.15	PUT	18	52	34.77	TRUE	0.55	0.12
2026-04-24	105	6.15	PUT	1	152	38.39	TRUE	6.15	0
2026-04-24	106	6.9	PUT	1	4	39.02	TRUE	6.9	0
2026-04-24	107	7.5	PUT	0	3	38.71	TRUE	0	0
2026-04-24	108	7.55	PUT	0	152	39.54	TRUE	0	0
2026-04-24	109	7.91	PUT	0	0	40.41	TRUE	0	0
2026-04-24	110	9.75	PUT	0	102	36.2	TRUE	0	0
2026-04-24	111	9.45	PUT	0	1	41.71	TRUE	0	0
2026-04-24	112	0	PUT	0	0	40.51	TRUE	0	0
2026-04-24	113	10.77	PUT	0	1	44.05	TRUE	0	0
2026-04-24	114	0	PUT	0	0	43.6	TRUE	0	0
2026-04-24	115	11.1	PUT	0	1	38.56	TRUE	0	0
2026-04-24	116	0	PUT	0	0	38.25	TRUE	0	0
2026-04-24	117	0	PUT	0	0	41.59	TRUE	0	0
2026-04-24	118	0	PUT	0	0	49.16	TRUE	0	0
2026-04-24	120	0	PUT	0	0	41.01	TRUE	0	0
2026-04-24	125	0	PUT	0	0	47.03	TRUE	0	0
2026-04-24	130	29.95	PUT	0	25	51.63	TRUE	0	0
2026-04-24	135	0	PUT	0	0	62.53	TRUE	0	0
2026-04-24	140	0	PUT	0	0	0	TRUE	0	0
2026-04-24	145	0	PUT	0	0	0	TRUE	0	0
2026-04-24	150	0	PUT	0	0	0	TRUE	0	0
2026-05-01	70	0	CALL	0	0	60.44	TRUE	0	0
2026-05-01	75	0	CALL	0	0	56.63	TRUE	0	0
2026-05-01	80	20.45	CALL	0	16	42.31	TRUE	0	0
2026-05-01	85	0	CALL	0	0	38.63	TRUE	0	0
2026-05-01	86	0	CALL	0	0	34.64	TRUE	0	0
2026-05-01	87	0	CALL	0	0	39.08	TRUE	0	0
2026-05-01	88	0	CALL	0	0	36.72	TRUE	0	0
2026-05-01	89	0	CALL	0	0	37.52	TRUE	0	0
2026-05-01	90	10.46	CALL	0	6	38.16	TRUE	0	0
2026-05-01	91	9.71	CALL	0	1	37.54	TRUE	0	0
2026-05-01	92	10.41	CALL	0	1	34.87	TRUE	0	0
2026-05-01	93	9.01	CALL	2	2	32.66	TRUE	9.01	0
2026-05-01	94	8.16	CALL	3	0	31.88	TRUE	8.16	0
2026-05-01	95	7.64	CALL	1	201	34.62	TRUE	7.64	0
2026-05-01	96	9.47	CALL	0	1	35.29	TRUE	0	0
2026-05-01	97	6.19	CALL	1	19	33.83	TRUE	6.19	0
2026-05-01	98	5.6	CALL	2	27	34.21	TRUE	5.6	0
2026-05-01	99	5.09	CALL	2	4	34.93	TRUE	5.09	0
2026-05-01	100	4.6	CALL	5	49	35.43	TRUE	-1.1	-0.19
2026-05-01	101	3.83	CALL	0	5	35.47	FALSE	0	0
2026-05-01	102	4.41	CALL	0	106	32.7	FALSE	0	0
2026-05-01	103	3.1	CALL	3	207	34.52	FALSE	-0.65	-0.17
2026-05-01	104	2.83	CALL	1	4	35.58	FALSE	2.83	0
2026-05-01	105	2.4	CALL	29	142	34.86	FALSE	-0.65	-0.21
2026-05-01	106	2.01	CALL	2	49	34.15	FALSE	-0.84	-0.29
2026-05-01	107	1.95	CALL	1	63	36.36	FALSE	-0.15	-0.07
2026-05-01	108	1.48	CALL	2	12	34.12	FALSE	1.48	0
2026-05-01	109	1.36	CALL	26	10	35.24	FALSE	-0.54	-0.28
2026-05-01	110	1.11	CALL	114	613	34.6	FALSE	-0.22	-0.17
2026-05-01	111	1.03	CALL	0	20	33.46	FALSE	0	0
2026-05-01	112	1.1	CALL	0	15	31.67	FALSE	0	0
2026-05-01	113	1.35	CALL	0	36	35.91	FALSE	0	0
2026-05-01	114	1	CALL	0	10	39.32	FALSE	0	0
2026-05-01	115	0.5	CALL	3	65	35.32	FALSE	-0.1	-0.17
2026-05-01	116	0.4	CALL	1	4	34.97	FALSE	-0.46	-0.53
2026-05-01	117	0.39	CALL	1	16	36.35	FALSE	-0.36	-0.48
2026-05-01	118	0	CALL	0	0	39.15	FALSE	0	0
2026-05-01	120	0.14	CALL	0	26	43.47	FALSE	0	0
2026-05-01	125	0.16	CALL	0	12	50.82	FALSE	0	0
2026-05-01	130	0.01	CALL	0	9	59.82	FALSE	0	0
2026-05-01	135	0.09	CALL	0	204	65	FALSE	0	0
2026-05-01	140	0.03	CALL	80	204	45.95	FALSE	0.03	0
2026-05-01	145	0	CALL	0	0	78.35	FALSE	0	0
2026-05-01	150	0.75	CALL	0	2	85.61	FALSE	0	0
2026-05-01	70	0.08	PUT	0	252	62.65	FALSE	0	0
2026-05-01	75	0.12	PUT	0	523	53.04	FALSE	0	0
2026-05-01	80	0.24	PUT	1010	533	49.52	FALSE	0.24	0
2026-05-01	85	0.48	PUT	2	200	45.53	FALSE	0.11	0.3
2026-05-01	86	0.29	PUT	0	1	48.05	FALSE	0	0
2026-05-01	87	0.95	PUT	0	2	48.17	FALSE	0	0
2026-05-01	88	0.5	PUT	0	5	42.82	FALSE	0	0
2026-05-01	89	0	PUT	0	0	38.84	FALSE	0	0
2026-05-01	90	0.89	PUT	6	803	40.87	FALSE	0.15	0.2
2026-05-01	91	1.09	PUT	2	6	41.12	FALSE	0.3	0.38
2026-05-01	92	1.21	PUT	6	48	39.95	FALSE	0.21	0.21
2026-05-01	93	1.41	PUT	78	19	39.58	FALSE	0.41	0.41
2026-05-01	94	1.74	PUT	5	39	40.39	FALSE	0.42	0.32
2026-05-01	95	1.94	PUT	21	266	39.39	FALSE	0.43	0.28
2026-05-01	96	2.29	PUT	3	21	39.67	FALSE	0.51	0.29
2026-05-01	97	2.4	PUT	219	233	37.26	FALSE	0.31	0.15
2026-05-01	98	3.01	PUT	1	9	39.38	FALSE	1.12	0.59
2026-05-01	99	3.32	PUT	28	22	38.31	FALSE	3.32	0
2026-05-01	100	3.7	PUT	19	47	37.58	FALSE	3.7	0
2026-05-01	101	4.24	PUT	12	21	37.96	TRUE	0.76	0.22
2026-05-01	102	4.76	PUT	1	44	37.82	TRUE	0.96	0.25
2026-05-01	103	5.35	PUT	4	22	37.99	TRUE	0.95	0.22
2026-05-01	104	5.88	PUT	3	80	37.29	TRUE	5.88	0
2026-05-01	105	8.9	PUT	0	23	36.84	TRUE	0	0
2026-05-01	106	6.3	PUT	0	15	36.08	TRUE	0	0
2026-05-01	107	8.02	PUT	1	3	38.38	TRUE	8.02	0
2026-05-01	108	8.78	PUT	3	3	38.65	TRUE	1.15	0.15
2026-05-01	109	9.65	PUT	2	1	39.84	TRUE	1.55	0.19
2026-05-01	110	10.55	PUT	1	6	41.18	TRUE	1.68	0.19
2026-05-01	111	9.87	PUT	0	3	40.32	TRUE	0	0
2026-05-01	112	10.76	PUT	0	1	41.92	TRUE	0	0
2026-05-01	113	8.94	PUT	0	18	40.41	TRUE	0	0
2026-05-01	114	0	PUT	0	0	43.82	TRUE	0	0
2026-05-01	115	12.66	PUT	0	5	37.95	TRUE	0	0
2026-05-01	116	0	PUT	0	0	41.95	TRUE	0	0
2026-05-01	117	0	PUT	0	0	50.04	TRUE	0	0
2026-05-01	118	0	PUT	0	0	37.37	TRUE	0	0
2026-05-01	120	0	PUT	0	0	38.82	TRUE	0	0
2026-05-01	125	0	PUT	0	0	44.82	TRUE	0	0
2026-05-01	130	0	PUT	0	0	48.54	TRUE	0	0
2026-05-01	135	0	PUT	0	0	0	TRUE	0	0
2026-05-01	140	0	PUT	0	0	0	TRUE	0	0
2026-05-01	145	0	PUT	0	0	0	TRUE	0	0
2026-05-01	150	0	PUT	0	0	0	TRUE	0	0
2026-05-08	70	0	CALL	0	0	58.11	TRUE	0	0
2026-05-08	75	25.36	CALL	0	64	45.38	TRUE	0	0
2026-05-08	80	0	CALL	0	0	40.13	TRUE	0	0
2026-05-08	85	0	CALL	0	0	39.05	TRUE	0	0
2026-05-08	88	0	CALL	0	0	40.73	TRUE	0	0
2026-05-08	89	0	CALL	0	0	39.81	TRUE	0	0
2026-05-08	90	13.17	CALL	0	85	40.06	TRUE	0	0
2026-05-08	91	10.2	CALL	0	3	39.68	TRUE	0	0
2026-05-08	92	9.42	CALL	0	3	37.93	TRUE	0	0
2026-05-08	93	0	CALL	0	0	37.71	TRUE	0	0
2026-05-08	94	8.82	CALL	1	1	35.14	TRUE	8.82	0
2026-05-08	95	8.17	CALL	1	2	35.75	TRUE	8.17	0
2026-05-08	96	7.44	CALL	1	3	35.26	TRUE	7.44	0
2026-05-08	97	6.87	CALL	1	4	35.91	TRUE	6.87	0
2026-05-08	98	7.35	CALL	0	0	35.59	TRUE	0	0
2026-05-08	99	5.94	CALL	0	2	35.58	TRUE	0	0
2026-05-08	100	5.4	CALL	0	5	34.27	TRUE	0	0
2026-05-08	101	4.16	CALL	0	28	35.3	FALSE	0	0
2026-05-08	102	3.67	CALL	0	2	34.84	FALSE	0	0
2026-05-08	103	4.55	CALL	0	2	35.09	FALSE	0	0
2026-05-08	104	4.07	CALL	0	3	35.24	FALSE	0	0
2026-05-08	105	2.86	CALL	1	2	34.87	FALSE	-0.65	-0.19
2026-05-08	106	2.82	CALL	0	5	34.67	FALSE	0	0
2026-05-08	107	2.12	CALL	1	3	33.93	FALSE	-1.08	-0.34
2026-05-08	108	1.94	CALL	1	2	34.74	FALSE	1.94	0
2026-05-08	109	2.23	CALL	0	3	34.69	FALSE	0	0
2026-05-08	110	2.4	CALL	0	3	33.49	FALSE	0	0
2026-05-08	111	0	CALL	0	0	36.37	FALSE	0	0
2026-05-08	112	1.75	CALL	0	1	30.34	FALSE	0	0
2026-05-08	113	0	CALL	0	0	35.3	FALSE	0	0
2026-05-08	114	1.12	CALL	2	11	38.55	FALSE	1.12	0
2026-05-08	115	0.91	CALL	2	0	37.64	FALSE	0.91	0
2026-05-08	116	0	CALL	0	0	39.59	FALSE	0	0
2026-05-08	117	0	CALL	0	0	42.11	FALSE	0	0
2026-05-08	118	0.74	CALL	0	1	34.61	FALSE	0	0
2026-05-08	120	0.5	CALL	0	2	34.69	FALSE	0	0
2026-05-08	125	0.28	CALL	0	4	49.73	FALSE	0	0
2026-05-08	130	0	CALL	0	0	57.39	FALSE	0	0
2026-05-08	135	0	CALL	0	0	63.56	FALSE	0	0
2026-05-08	140	0	CALL	0	0	67.24	FALSE	0	0
2026-05-08	145	0	CALL	0	0	72.61	FALSE	0	0
2026-05-08	150	0	CALL	0	0	75.33	FALSE	0	0
2026-05-08	70	0	PUT	0	0	56.33	FALSE	0	0
2026-05-08	75	0	PUT	0	0	48.69	FALSE	0	0
2026-05-08	80	0.46	PUT	0	92	45.79	FALSE	0	0
2026-05-08	85	0	PUT	0	0	41.64	FALSE	0	0
2026-05-08	88	0	PUT	0	0	46.67	FALSE	0	0
2026-05-08	89	0	PUT	0	0	41.33	FALSE	0	0
2026-05-08	90	1.09	PUT	6	11	39.55	FALSE	1.09	0
2026-05-08	91	1.29	PUT	3	0	39.54	FALSE	1.29	0
2026-05-08	92	1.62	PUT	3	0	40.69	FALSE	1.62	0
2026-05-08	93	1.74	PUT	3	0	39.23	FALSE	1.74	0
2026-05-08	94	1.56	PUT	0	4	38.99	FALSE	0	0
2026-05-08	95	2.33	PUT	5	33	35.59	FALSE	0.42	0.22
2026-05-08	96	2.54	PUT	1	22	38.07	FALSE	0.38	0.18
2026-05-08	97	2.93	PUT	3	2	38.26	FALSE	0.51	0.21
2026-05-08	98	3.35	PUT	7	209	34.65	FALSE	0.63	0.23
2026-05-08	99	3.21	PUT	0	2	38.55	FALSE	0	0
2026-05-08	100	4.15	PUT	8	21	34.59	FALSE	0.65	0.19
2026-05-08	101	4.12	PUT	0	0	38.19	TRUE	0	0
2026-05-08	102	4.75	PUT	0	1	36.34	TRUE	0	0
2026-05-08	103	7.34	PUT	0	2	37.79	TRUE	0	0
2026-05-08	104	7.95	PUT	0	2	36.19	TRUE	0	0
2026-05-08	105	8.63	PUT	0	1	35.91	TRUE	0	0
2026-05-08	106	8.25	PUT	0	52	36.19	TRUE	0	0
2026-05-08	107	0	PUT	0	0	36.88	TRUE	0	0
2026-05-08	108	9	PUT	1	1	37.14	TRUE	1.03	0.13
2026-05-08	109	9.87	PUT	1	1	38.3	TRUE	1.15	0.13
2026-05-08	110	10.6	PUT	0	2	38.68	TRUE	0	0
2026-05-08	111	0	PUT	0	0	36.18	TRUE	0	0
2026-05-08	112	0	PUT	0	0	35.89	TRUE	0	0
2026-05-08	113	0	PUT	0	0	41.51	TRUE	0	0
2026-05-08	114	0	PUT	0	0	40.23	TRUE	0	0
2026-05-08	115	0	PUT	0	0	40.47	TRUE	0	0
2026-05-08	116	0	PUT	0	0	42.54	TRUE	0	0
2026-05-08	117	0	PUT	0	0	36.18	TRUE	0	0
2026-05-08	118	16.36	PUT	0	1	43.85	TRUE	0	0
2026-05-08	120	0	PUT	0	0	37.24	TRUE	0	0
2026-05-08	125	0	PUT	0	0	39.19	TRUE	0	0
2026-05-08	130	0	PUT	0	0	44.92	TRUE	0	0
2026-05-08	135	0	PUT	0	0	0	TRUE	0	0
2026-05-08	140	0	PUT	0	0	55.47	TRUE	0	0
2026-05-08	145	0	PUT	0	0	58.31	TRUE	0	0
2026-05-08	150	0	PUT	0	0	65.05	TRUE	0	0
2026-05-15	55	45.8	CALL	26	25	76.12	TRUE	45.8	0
2026-05-15	60	57	CALL	0	20	69.51	TRUE	0	0
2026-05-15	65	73	CALL	0	40	64.15	TRUE	0	0
2026-05-15	70	30.39	CALL	0	92	56.29	TRUE	0	0
2026-05-15	75	23	CALL	0	8	48.41	TRUE	0	0
2026-05-15	80	25	CALL	0	75	52.24	TRUE	0	0
2026-05-15	85	19.78	CALL	0	16	40.06	TRUE	0	0
2026-05-15	90	13.9	CALL	0	422	41.47	TRUE	0	0
2026-05-15	95	8.67	CALL	3	232	36.64	TRUE	-1.33	-0.13
2026-05-15	100	5.61	CALL	105	1579	35.93	TRUE	-0.64	-0.1
2026-05-15	105	3.35	CALL	166	4500	35.37	FALSE	-0.44	-0.12
2026-05-15	110	1.9	CALL	222	4674	35.44	FALSE	-0.37	-0.16
2026-05-15	115	1	CALL	1088	21458	35.39	FALSE	-0.21	-0.17
2026-05-15	120	0.5	CALL	764	13122	35.47	FALSE	-0.17	-0.25
2026-05-15	125	0.3	CALL	291	21870	37.24	FALSE	-0.06	-0.17
2026-05-15	130	0.18	CALL	20	51368	38.77	FALSE	-0.02	-0.1
2026-05-15	135	0.12	CALL	3	5214	40.75	FALSE	-0.02	-0.14
2026-05-15	140	0.1	CALL	0	3109	43.16	FALSE	0	0
2026-05-15	145	0.22	CALL	0	445	55.12	FALSE	0	0
2026-05-15	150	0.25	CALL	0	316	60.73	FALSE	0	0
2026-05-15	155	0.21	CALL	0	82	64.56	FALSE	0	0
2026-05-15	160	0.06	CALL	0	168	67.4	FALSE	0	0
2026-05-15	165	0.31	CALL	0	272	68.29	FALSE	0	0
2026-05-15	170	0.3	CALL	0	169	71.94	FALSE	0	0
2026-05-15	175	0.23	CALL	0	224	75.98	FALSE	0	0
2026-05-15	180	0.22	CALL	0	130	82.43	FALSE	0	0
2026-05-15	185	0.2	CALL	0	3	80.84	FALSE	0	0
2026-05-15	190	0.37	CALL	0	37	84.89	FALSE	0	0
2026-05-15	195	2.5	CALL	0	71	91.78	FALSE	0	0
2026-05-15	200	0.2	CALL	0	135	92.67	FALSE	0	0
2026-05-15	55	0.26	PUT	0	5241	95.01	FALSE	0	0
2026-05-15	60	0.19	PUT	0	152	80	FALSE	0	0
2026-05-15	65	0.23	PUT	1	8	69.22	FALSE	0.23	0
2026-05-15	70	0.13	PUT	0	14	61.49	FALSE	0	0
2026-05-15	75	0.3	PUT	10	365	52.2	FALSE	0.02	0.07
2026-05-15	80	0.42	PUT	2	417	46.01	FALSE	0.02	0.05
2026-05-15	85	0.81	PUT	74	2870	43.42	FALSE	0.09	0.13
2026-05-15	90	1.52	PUT	29	1235	41.23	FALSE	0.27	0.22
2026-05-15	95	2.57	PUT	25	6409	38.1	FALSE	0.26	0.11
2026-05-15	100	4.5	PUT	130	4200	37.19	FALSE	0.54	0.14
2026-05-15	105	7.35	PUT	73	4992	37.45	TRUE	0.85	0.13
2026-05-15	110	11	PUT	17	6451	38.62	TRUE	1	0.1
2026-05-15	115	15.5	PUT	15	1630	43.47	TRUE	1.5	0.11
2026-05-15	120	19.4	PUT	120	1499	36.91	TRUE	1.15	0.06
2026-05-15	125	24.56	PUT	2	186	46.33	TRUE	24.56	0
2026-05-15	130	28.05	PUT	38	69	40.63	TRUE	28.05	0
2026-05-15	135	33.22	PUT	0	28	0	TRUE	0	0
2026-05-15	140	37.45	PUT	0	23	0	TRUE	0	0
2026-05-15	145	46.2	PUT	0	12	0	TRUE	0	0
2026-05-15	150	47.75	PUT	0	0	0	TRUE	0	0
2026-05-15	155	35.11	PUT	0	0	71.8	TRUE	0	0
2026-05-15	160	60.87	PUT	0	0	69.13	TRUE	0	0
2026-05-15	165	31.3	PUT	0	0	0	TRUE	0	0
2026-05-15	170	63.03	PUT	0	0	0	TRUE	0	0
2026-05-15	175	68.05	PUT	0	0	80.36	TRUE	0	0
2026-05-15	180	46.15	PUT	0	0	83.86	TRUE	0	0
2026-05-15	185	53.3	PUT	0	0	87.25	TRUE	0	0
2026-05-15	190	58.25	PUT	0	0	90.54	TRUE	0	0
2026-05-15	195	0	PUT	0	0	95.45	TRUE	0	0
2026-05-15	200	0	PUT	0	0	98.58	TRUE	0	0
2026-05-22	88	0	CALL	0	0	40.56	TRUE	0	0
2026-05-22	89	0	CALL	0	0	41.01	TRUE	0	0
2026-05-22	90	0	CALL	0	0	41.42	TRUE	0	0
2026-05-22	91	0	CALL	0	0	41.36	TRUE	0	0
2026-05-22	92	11.54	CALL	1	0	40.14	TRUE	11.54	0
2026-05-22	93	10.88	CALL	1	0	40.5	TRUE	10.88	0
2026-05-22	94	0	CALL	0	0	40.66	TRUE	0	0
2026-05-22	95	0	CALL	0	0	39.32	TRUE	0	0
2026-05-22	96	0	CALL	0	0	39.9	TRUE	0	0
2026-05-22	97	0	CALL	0	0	40.44	TRUE	0	0
2026-05-22	98	0	CALL	0	0	39.01	TRUE	0	0
2026-05-22	99	6.9	CALL	1	0	38.3	TRUE	6.9	0
2026-05-22	100	6.25	CALL	1	0	37.43	TRUE	6.25	0
2026-05-22	101	5.4	CALL	245	0	35.04	FALSE	5.4	0
2026-05-22	102	4.99	CALL	1	0	35.43	FALSE	4.99	0
2026-05-22	103	4.44	CALL	1	0	34.68	FALSE	4.44	0
2026-05-22	104	4.2	CALL	2	0	35.83	FALSE	4.2	0
2026-05-22	105	4.4	CALL	1	0	39.8	FALSE	4.4	0
2026-05-22	106	4	CALL	1	0	39.55	FALSE	4	0
2026-05-22	107	0	CALL	0	0	34.77	FALSE	0	0
2026-05-22	108	0	CALL	0	0	35.54	FALSE	0	0
2026-05-22	109	0	CALL	0	0	36.51	FALSE	0	0
2026-05-22	110	2.36	CALL	6	0	36.36	FALSE	2.36	0
2026-05-22	111	0	CALL	0	0	36.35	FALSE	0	0
2026-05-22	112	0	CALL	0	0	38.5	FALSE	0	0
2026-05-22	113	0	CALL	0	0	39.01	FALSE	0	0
2026-05-22	114	1.87	CALL	1	0	39.5	FALSE	1.87	0
2026-05-22	115	0	CALL	0	0	40.74	FALSE	0	0
2026-05-22	116	1.58	CALL	3	0	40.06	FALSE	1.58	0
2026-05-22	88	1.44	PUT	3	0	41.97	FALSE	1.44	0
2026-05-22	89	1.54	PUT	1	0	40.81	FALSE	1.54	0
2026-05-22	90	0	PUT	0	0	37.96	FALSE	0	0
2026-05-22	91	0	PUT	0	0	38.8	FALSE	0	0
2026-05-22	92	2.56	PUT	1	0	43.13	FALSE	2.56	0
2026-05-22	93	0	PUT	0	0	39.59	FALSE	0	0
2026-05-22	94	0	PUT	0	0	39.74	FALSE	0	0
2026-05-22	95	3	PUT	1	0	38.83	FALSE	3	0
2026-05-22	96	3.5	PUT	1	0	39.82	FALSE	3.5	0
2026-05-22	97	3.72	PUT	41	0	38.54	FALSE	3.72	0
2026-05-22	98	4.12	PUT	41	0	38.4	FALSE	4.12	0
2026-05-22	99	4.38	PUT	1	0	37.1	FALSE	4.38	0
2026-05-22	100	5	PUT	1	0	38.09	FALSE	5	0
2026-05-22	101	5.2	PUT	3	0	36.03	TRUE	5.2	0
2026-05-22	102	0	PUT	0	0	38.34	TRUE	0	0
2026-05-22	103	0	PUT	0	0	38.44	TRUE	0	0
2026-05-22	104	0	PUT	0	0	37.5	TRUE	0	0
2026-05-22	105	7.71	PUT	6	0	37.46	TRUE	7.71	0
2026-05-22	106	0	PUT	0	0	37.62	TRUE	0	0
2026-05-22	107	0	PUT	0	0	38.21	TRUE	0	0
2026-05-22	108	0	PUT	0	0	37.74	TRUE	0	0
2026-05-22	109	0	PUT	0	0	38.01	TRUE	0	0
2026-05-22	110	0	PUT	0	0	38.11	TRUE	0	0
2026-05-22	111	0	PUT	0	0	38.06	TRUE	0	0
2026-05-22	112	0	PUT	0	0	37.83	TRUE	0	0
2026-05-22	113	0	PUT	0	0	38.29	TRUE	0	0
2026-05-22	114	0	PUT	0	0	38.62	TRUE	0	0
2026-05-22	115	0	PUT	0	0	38.82	TRUE	0	0
2026-05-22	116	0	PUT	0	0	39.15	TRUE	0	0
2026-06-18	50	54.94	CALL	0	20	72.4	TRUE	0	0
2026-06-18	55	53	CALL	0	22	67.2	TRUE	0	0
2026-06-18	60	40.48	CALL	2	68	68.94	TRUE	-2.27	-0.05
2026-06-18	65	60.1	CALL	0	69	56.8	TRUE	0	0
2026-06-18	70	27.85	CALL	0	85	54.13	TRUE	0	0
2026-06-18	75	28.25	CALL	0	502	53.05	TRUE	0	0
2026-06-18	80	26.5	CALL	0	78	45.05	TRUE	0	0
2026-06-18	85	19.5	CALL	0	2527	44.2	TRUE	0	0
2026-06-18	90	14.65	CALL	0	809	43.23	TRUE	0	0
2026-06-18	95	12.1	CALL	0	973	42.08	TRUE	0	0
2026-06-18	100	8.1	CALL	67	1902	39.56	TRUE	-0.9	-0.1
2026-06-18	105	5.75	CALL	12	3610	38.83	FALSE	-0.75	-0.12
2026-06-18	110	4	CALL	111	4740	38.59	FALSE	-0.52	-0.12
2026-06-18	115	2.7	CALL	18	6111	38.37	FALSE	-0.5	-0.16
2026-06-18	120	1.93	CALL	68	7184	39.41	FALSE	-0.17	-0.08
2026-06-18	125	1.29	CALL	502	4761	39.54	FALSE	-0.24	-0.16
2026-06-18	130	0.9	CALL	3	4811	40.27	FALSE	-0.12	-0.12
2026-06-18	135	0.83	CALL	0	3121	42.53	FALSE	0	0
2026-06-18	140	0.45	CALL	14	16805	41.81	FALSE	0.45	0
2026-06-18	145	0.4	CALL	1	9889	44.29	FALSE	0.4	0
2026-06-18	150	0.37	CALL	0	7592	48.52	FALSE	0	0
2026-06-18	155	0.24	CALL	5	2214	46.47	FALSE	0.07	0.41
2026-06-18	160	0.23	CALL	7	11048	48.95	FALSE	0.07	0.44
2026-06-18	165	0.25	CALL	0	2397	53.69	FALSE	0	0
2026-06-18	170	0.35	CALL	0	698	55.55	FALSE	0	0
2026-06-18	175	0.58	CALL	0	696	57.72	FALSE	0	0
2026-06-18	180	0.42	CALL	0	1927	59.78	FALSE	0	0
2026-06-18	185	0.27	CALL	0	184	61.34	FALSE	0	0
2026-06-18	190	0.41	CALL	0	205	66.09	FALSE	0	0
2026-06-18	195	0.15	CALL	0	885	67.95	FALSE	0	0
2026-06-18	200	0.38	CALL	0	85	73.15	FALSE	0	0
2026-06-18	50	0.15	PUT	0	185	73.31	FALSE	0	0
2026-06-18	55	0.35	PUT	0	26	70.9	FALSE	0	0
2026-06-18	60	0.53	PUT	0	106	58	FALSE	0	0
2026-06-18	65	0.4	PUT	0	1978	56.77	FALSE	0	0
2026-06-18	70	0.58	PUT	0	1270	52.49	FALSE	0	0
2026-06-18	75	0.8	PUT	2	16529	49.07	FALSE	0.8	0
2026-06-18	80	1.25	PUT	24	3013	46.41	FALSE	0.12	0.11
2026-06-18	85	1.65	PUT	0	4252	43.32	FALSE	0	0
2026-06-18	90	3.07	PUT	26	8577	42.88	FALSE	0.41	0.15
2026-06-18	95	4.47	PUT	253	22472	40.74	FALSE	0.27	0.06
2026-06-18	100	6.6	PUT	130	15898	40.11	FALSE	0.5	0.08
2026-06-18	105	9.3	PUT	25	6294	39.68	TRUE	0.7	0.08
2026-06-18	110	13	PUT	15	6624	39.04	TRUE	1.5	0.13
2026-06-18	115	17.14	PUT	19	6504	38.76	TRUE	1.64	0.11
2026-06-18	120	21.4	PUT	0	3735	40.61	TRUE	0	0
2026-06-18	125	24.3	PUT	0	4310	41.7	TRUE	0	0
2026-06-18	130	28	PUT	0	3358	42.9	TRUE	0	0
2026-06-18	135	32.16	PUT	0	910	49.05	TRUE	0	0
2026-06-18	140	39.5	PUT	0	1047	46.46	TRUE	0	0
2026-06-18	145	34.4	PUT	0	46	0	TRUE	0	0
2026-06-18	150	48.9	PUT	0	31	0	TRUE	0	0
2026-06-18	155	35.61	PUT	0	0	52.86	TRUE	0	0
2026-06-18	160	45.9	PUT	0	0	56.07	TRUE	0	0
2026-06-18	165	56.1	PUT	0	0	59.15	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	68.76	TRUE	0	0
2026-06-18	180	45.05	PUT	0	0	71.63	TRUE	0	0
2026-06-18	185	50.7	PUT	0	0	70.46	TRUE	0	0
2026-06-18	190	61	PUT	0	0	74.43	TRUE	0	0
2026-06-18	195	65.8	PUT	0	0	75.61	TRUE	0	0
2026-06-18	200	0	PUT	0	0	78.08	TRUE	0	0
2026-07-17	55	49.4	CALL	0	1	64.63	TRUE	0	0
2026-07-17	60	44.5	CALL	0	6	57.86	TRUE	0	0
2026-07-17	65	0	CALL	0	0	52.94	TRUE	0	0
2026-07-17	70	38.9	CALL	0	30	51.12	TRUE	0	0
2026-07-17	75	34.4	CALL	0	1	44.77	TRUE	0	0
2026-07-17	80	27.15	CALL	0	3	40.2	TRUE	0	0
2026-07-17	85	23.15	CALL	0	5	41.22	TRUE	0	0
2026-07-17	90	15.95	CALL	0	47	41.52	TRUE	0	0
2026-07-17	95	12.45	CALL	0	135	40.38	TRUE	0	0
2026-07-17	100	9.62	CALL	250	661	40.19	TRUE	-0.63	-0.06
2026-07-17	105	7	CALL	13	1004	38.32	FALSE	-0.7	-0.09
2026-07-17	110	4.99	CALL	3	1417	37.22	FALSE	-0.71	-0.12
2026-07-17	115	3.75	CALL	12	1726	37.92	FALSE	3.75	0
2026-07-17	120	2.65	CALL	96	6548	37.66	FALSE	-0.22	-0.08
2026-07-17	125	1.95	CALL	14	7536	38.22	FALSE	-0.21	-0.1
2026-07-17	130	1.41	CALL	11	1277	38.56	FALSE	1.41	0
2026-07-17	135	1.1	CALL	10	884	39.72	FALSE	-0.01	-0.01
2026-07-17	140	0.84	CALL	3206	6389	40.52	FALSE	0.02	0.02
2026-07-17	145	0.77	CALL	0	1067	41.28	FALSE	0	0
2026-07-17	150	0.6	CALL	0	252	44.17	FALSE	0	0
2026-07-17	155	1.01	CALL	0	954	47.42	FALSE	0	0
2026-07-17	160	0.52	CALL	0	14	44.56	FALSE	0	0
2026-07-17	165	0.3	CALL	2	22	45.66	FALSE	0.01	0.03
2026-07-17	170	0.29	CALL	2	350	47.66	FALSE	0.01	0.04
2026-07-17	175	1.99	CALL	0	79	49.41	FALSE	0	0
2026-07-17	180	0.25	CALL	0	92	54.18	FALSE	0	0
2026-07-17	55	0.26	PUT	0	4	62.1	FALSE	0	0
2026-07-17	60	0.6	PUT	0	1411	57.48	FALSE	0	0
2026-07-17	65	0.57	PUT	0	32	52.49	FALSE	0	0
2026-07-17	70	0.96	PUT	0	1203	50.31	FALSE	0	0
2026-07-17	75	1.06	PUT	0	168	44.84	FALSE	0	0
2026-07-17	80	1.69	PUT	26	1337	43.96	FALSE	0.15	0.1
2026-07-17	85	2.6	PUT	62	731	42.69	FALSE	0.34	0.15
2026-07-17	90	3.75	PUT	112	2145	40.94	FALSE	0.4	0.12
2026-07-17	95	5.5	PUT	129	670	40.43	FALSE	0.7	0.15
2026-07-17	100	7.55	PUT	260	2459	39.21	FALSE	0.9	0.14
2026-07-17	105	10.2	PUT	18	3278	38.66	TRUE	1	0.11
2026-07-17	110	12.2	PUT	0	1063	41.72	TRUE	0	0
2026-07-17	115	15.4	PUT	0	223	39.7	TRUE	0	0
2026-07-17	120	19.92	PUT	0	1638	39.67	TRUE	0	0
2026-07-17	125	25.6	PUT	2	144	41.31	TRUE	25.6	0
2026-07-17	130	33.83	PUT	0	29	42.8	TRUE	0	0
2026-07-17	135	34.7	PUT	2	18	42.62	TRUE	34.7	0
2026-07-17	140	37.99	PUT	0	1	46.43	TRUE	0	0
2026-07-17	145	44.4	PUT	0	0	42.85	TRUE	0	0
2026-07-17	150	0	PUT	0	0	44.46	TRUE	0	0
2026-07-17	155	47	PUT	0	0	47.42	TRUE	0	0
2026-07-17	160	40.15	PUT	0	0	50.27	TRUE	0	0
2026-07-17	165	63.32	PUT	0	0	53.94	TRUE	0	0
2026-07-17	170	0	PUT	0	0	55.65	TRUE	0	0
2026-07-17	175	0	PUT	0	0	58.2	TRUE	0	0
2026-07-17	180	0	PUT	0	0	60.67	TRUE	0	0
2026-08-21	55	61	CALL	0	3	61.18	TRUE	0	0
2026-08-21	60	45	CALL	0	2	55.21	TRUE	0	0
2026-08-21	65	0	CALL	0	0	50.15	TRUE	0	0
2026-08-21	70	0	CALL	0	0	46.79	TRUE	0	0
2026-08-21	75	31.2	CALL	0	6	46.51	TRUE	0	0
2026-08-21	80	30.68	CALL	0	64	43.53	TRUE	0	0
2026-08-21	85	27.45	CALL	0	3	42.96	TRUE	0	0
2026-08-21	90	16.4	CALL	0	10	40.16	TRUE	0	0
2026-08-21	95	16.85	CALL	0	6	39.54	TRUE	0	0
2026-08-21	100	12.65	CALL	0	469	38.66	TRUE	0	0
2026-08-21	105	9.34	CALL	0	319	38.72	FALSE	0	0
2026-08-21	110	6.6	CALL	0	591	38.77	FALSE	0	0
2026-08-21	115	4.95	CALL	1	652	37.69	FALSE	4.95	0
2026-08-21	120	3.8	CALL	1	180	37.85	FALSE	-0.52	-0.12
2026-08-21	125	2.92	CALL	25	528	38.12	FALSE	-0.28	-0.09
2026-08-21	130	2.33	CALL	2	1014	38.94	FALSE	-0.25	-0.1
2026-08-21	135	1.76	CALL	3	582	39	FALSE	1.76	0
2026-08-21	140	1.45	CALL	0	742	39.48	FALSE	0	0
2026-08-21	145	1.3	CALL	0	37	40.68	FALSE	0	0
2026-08-21	150	1.01	CALL	0	460	41.35	FALSE	0	0
2026-08-21	155	0.6	CALL	1	22	39.95	FALSE	0.6	0
2026-08-21	160	1.05	CALL	0	131	43.07	FALSE	0	0
2026-08-21	165	0.58	CALL	0	30	43.9	FALSE	0	0
2026-08-21	170	1.12	CALL	0	142	46.73	FALSE	0	0
2026-08-21	175	0.79	CALL	0	35	47.21	FALSE	0	0
2026-08-21	180	0.82	CALL	0	12	49.87	FALSE	0	0
2026-08-21	55	0.22	PUT	0	14	58.37	FALSE	0	0
2026-08-21	60	0.92	PUT	0	1381	55.71	FALSE	0	0
2026-08-21	65	0.83	PUT	4	65	50.42	FALSE	0.83	0
2026-08-21	70	1.75	PUT	0	793	47.87	FALSE	0	0
2026-08-21	75	1.81	PUT	20	38	46.56	FALSE	1.81	0
2026-08-21	80	2.46	PUT	20	1517	44.01	FALSE	2.46	0
2026-08-21	85	3.1	PUT	0	878	41.54	FALSE	0	0
2026-08-21	90	4.77	PUT	24	931	40.98	FALSE	4.77	0
2026-08-21	95	6.3	PUT	104	1900	39.07	FALSE	0.25	0.04
2026-08-21	100	8.75	PUT	5	1779	39.49	FALSE	0.8	0.1
2026-08-21	105	10.4	PUT	0	1027	39.04	TRUE	0	0
2026-08-21	110	12.85	PUT	0	520	38.11	TRUE	0	0
2026-08-21	115	15.65	PUT	0	74	38.8	TRUE	0	0
2026-08-21	120	22.95	PUT	0	148	37.87	TRUE	0	0
2026-08-21	125	30.4	PUT	0	129	37.76	TRUE	0	0
2026-08-21	130	27.78	PUT	0	219	41.08	TRUE	0	0
2026-08-21	135	0	PUT	0	0	41.52	TRUE	0	0
2026-08-21	140	39.41	PUT	0	5	42.8	TRUE	0	0
2026-08-21	145	0	PUT	0	0	44.87	TRUE	0	0
2026-08-21	150	42.1	PUT	0	0	41.31	TRUE	0	0
2026-08-21	155	52.8	PUT	0	0	44.65	TRUE	0	0
2026-08-21	160	56.5	PUT	0	2	45.87	TRUE	0	0
2026-08-21	165	0	PUT	0	0	49.09	TRUE	0	0
2026-08-21	170	56.49	PUT	0	0	51.49	TRUE	0	0
2026-08-21	175	0	PUT	0	0	53.03	TRUE	0	0
2026-08-21	180	0	PUT	0	0	55.26	TRUE	0	0
2026-09-18	50	51.65	CALL	0	2	65.68	TRUE	0	0
2026-09-18	55	50.35	CALL	0	43	59.19	TRUE	0	0
2026-09-18	60	49.36	CALL	0	105	56.17	TRUE	0	0
2026-09-18	65	40.24	CALL	0	65	52.45	TRUE	0	0
2026-09-18	70	34	CALL	0	48	48.29	TRUE	0	0
2026-09-18	75	31.2	CALL	0	127	46.91	TRUE	0	0
2026-09-18	80	26.45	CALL	0	37	45.21	TRUE	0	0
2026-09-18	85	20.2	CALL	0	15	44.69	TRUE	0	0
2026-09-18	90	17.3	CALL	0	54	41.84	TRUE	0	0
2026-09-18	95	17	CALL	0	174	42.09	TRUE	0	0
2026-09-18	100	11.3	CALL	0	1798	40.51	TRUE	0	0
2026-09-18	105	10.4	CALL	0	1320	40.68	FALSE	0	0
2026-09-18	110	8.55	CALL	0	2844	40.47	FALSE	0	0
2026-09-18	115	6.17	CALL	5	398	38.8	FALSE	-0.78	-0.11
2026-09-18	120	4.9	CALL	10	1555	38.83	FALSE	-0.5	-0.09
2026-09-18	125	4.5	CALL	0	3363	39.46	FALSE	0	0
2026-09-18	130	3.1	CALL	23	4690	39.2	FALSE	-0.56	-0.15
2026-09-18	135	2.8	CALL	0	2245	40.05	FALSE	0	0
2026-09-18	140	2.14	CALL	0	8750	39.94	FALSE	0	0
2026-09-18	145	1.95	CALL	0	887	41.66	FALSE	0	0
2026-09-18	150	1.54	CALL	0	1050	40.96	FALSE	0	0
2026-09-18	155	1.55	CALL	0	1389	42.77	FALSE	0	0
2026-09-18	160	0.95	CALL	0	7859	42	FALSE	0	0
2026-09-18	165	1.1	CALL	0	221	42.64	FALSE	0	0
2026-09-18	170	0.86	CALL	0	1133	44.76	FALSE	0	0
2026-09-18	175	0.77	CALL	0	254	43.95	FALSE	0	0
2026-09-18	180	0.6	CALL	0	134	44.93	FALSE	0	0
2026-09-18	185	0.95	CALL	0	162	46.54	FALSE	0	0
2026-09-18	190	0.29	CALL	9	908	43.85	FALSE	0.29	0
2026-09-18	195	0.25	CALL	11	126	44.36	FALSE	0.25	0
2026-09-18	200	0.45	CALL	0	188	48.63	FALSE	0	0
2026-09-18	50	0.53	PUT	0	96	59.9	FALSE	0	0
2026-09-18	55	0.75	PUT	0	6012	55.77	FALSE	0	0
2026-09-18	60	0.96	PUT	0	83	53.57	FALSE	0	0
2026-09-18	65	1.21	PUT	0	199	47.24	FALSE	0	0
2026-09-18	70	1.62	PUT	20	184	47.99	FALSE	0.12	0.08
2026-09-18	75	2.23	PUT	20	2220	45.88	FALSE	0.13	0.06
2026-09-18	80	3.15	PUT	20	695	44.62	FALSE	3.15	0
2026-09-18	85	3.95	PUT	0	3181	42.55	FALSE	0	0
2026-09-18	90	5.62	PUT	33	8382	41.52	FALSE	0.47	0.09
2026-09-18	95	6.94	PUT	0	2533	41.25	FALSE	0	0
2026-09-18	100	9.8	PUT	8	4051	40.44	FALSE	0.5	0.05
2026-09-18	105	12.35	PUT	25	1915	39.64	TRUE	1.06	0.09
2026-09-18	110	14.2	PUT	0	3289	40.51	TRUE	0	0
2026-09-18	115	18.55	PUT	0	1182	38.75	TRUE	0	0
2026-09-18	120	26.5	PUT	0	3832	39.75	TRUE	0	0
2026-09-18	125	31.16	PUT	0	1845	42.17	TRUE	0	0
2026-09-18	130	30.24	PUT	95	3056	36.45	TRUE	0.87	0.03
2026-09-18	135	35	PUT	0	745	41.76	TRUE	0	0
2026-09-18	140	39.86	PUT	2	112	40.64	TRUE	39.86	0
2026-09-18	145	44.4	PUT	2	287	39.4	TRUE	44.4	0
2026-09-18	150	49.5	PUT	0	266	40.87	TRUE	0	0
2026-09-18	155	37.05	PUT	0	69	0	TRUE	0	0
2026-09-18	160	59.7	PUT	0	14	44.59	TRUE	0	0
2026-09-18	165	45.8	PUT	0	10	0	TRUE	0	0
2026-09-18	170	70.65	PUT	0	0	49.21	TRUE	0	0
2026-09-18	175	43.36	PUT	0	0	50.13	TRUE	0	0
2026-09-18	180	58.25	PUT	0	0	54.09	TRUE	0	0
2026-09-18	185	51.75	PUT	0	0	54.26	TRUE	0	0
2026-09-18	190	55	PUT	0	0	0	TRUE	0	0
2026-09-18	195	62.1	PUT	0	0	58.14	TRUE	0	0
2026-09-18	200	0	PUT	0	0	60.01	TRUE	0	0
2026-10-16	50	0	CALL	0	0	62.46	TRUE	0	0
2026-10-16	55	0	CALL	0	0	56.05	TRUE	0	0
2026-10-16	60	44.6	CALL	0	1	53.17	TRUE	0	0
2026-10-16	65	0	CALL	0	0	50.38	TRUE	0	0
2026-10-16	70	0	CALL	0	0	49.6	TRUE	0	0
2026-10-16	75	0	CALL	0	0	46.17	TRUE	0	0
2026-10-16	80	27.65	CALL	0	7	45.46	TRUE	0	0
2026-10-16	85	0	CALL	0	0	41.88	TRUE	0	0
2026-10-16	90	22.15	CALL	0	1	41.43	TRUE	0	0
2026-10-16	95	16.2	CALL	0	404	40.74	TRUE	0	0
2026-10-16	100	14.15	CALL	0	21	39.99	TRUE	0	0
2026-10-16	105	14.5	CALL	0	133	39.2	FALSE	0	0
2026-10-16	110	8.41	CALL	0	210	38.8	FALSE	0	0
2026-10-16	115	8.8	CALL	0	1	39.21	FALSE	0	0
2026-10-16	120	6.4	CALL	0	355	39.63	FALSE	0	0
2026-10-16	125	4.85	CALL	0	38	39.22	FALSE	0	0
2026-10-16	130	4.05	CALL	0	40	40.66	FALSE	0	0
2026-10-16	135	3.5	CALL	0	210	39.19	FALSE	0	0
2026-10-16	140	3.06	CALL	0	3	38.53	FALSE	0	0
2026-10-16	145	4	CALL	0	1	40.35	FALSE	0	0
2026-10-16	150	1.9	CALL	0	38	39.04	FALSE	0	0
2026-10-16	155	2.64	CALL	0	2	39.94	FALSE	0	0
2026-10-16	160	1.55	CALL	0	29	41.06	FALSE	0	0
2026-10-16	50	0.6	PUT	1	2	58.98	FALSE	0.6	0
2026-10-16	55	0.8	PUT	0	2	53.08	FALSE	0	0
2026-10-16	60	1.04	PUT	0	40	49.83	FALSE	0	0
2026-10-16	65	1.31	PUT	2	38	48.32	FALSE	1.31	0
2026-10-16	70	1.83	PUT	1	151	46.37	FALSE	1.83	0
2026-10-16	75	2.35	PUT	0	118	44.34	FALSE	0	0
2026-10-16	80	3.52	PUT	50	63	43.58	FALSE	3.52	0
2026-10-16	85	4.7	PUT	27	232	42.23	FALSE	4.7	0
2026-10-16	90	6.33	PUT	100	38	41.65	FALSE	0.53	0.09
2026-10-16	95	8.6	PUT	0	41	41.25	FALSE	0	0
2026-10-16	100	10.4	PUT	33	595	39.97	FALSE	0.85	0.09
2026-10-16	105	12.25	PUT	0	26	39.06	TRUE	0	0
2026-10-16	110	14.2	PUT	0	103	38.91	TRUE	0	0
2026-10-16	115	0	PUT	0	0	38.56	TRUE	0	0
2026-10-16	120	0	PUT	0	0	38.92	TRUE	0	0
2026-10-16	125	23.4	PUT	0	3	38.08	TRUE	0	0
2026-10-16	130	0	PUT	0	0	40.06	TRUE	0	0
2026-10-16	135	0	PUT	0	0	40.49	TRUE	0	0
2026-10-16	140	0	PUT	0	0	41.16	TRUE	0	0
2026-10-16	145	0	PUT	0	0	41.98	TRUE	0	0
2026-10-16	150	0	PUT	0	0	39.64	TRUE	0	0
2026-10-16	155	0	PUT	0	0	40.26	TRUE	0	0
2026-10-16	160	0	PUT	0	0	42.07	TRUE	0	0
2026-11-20	50	0	CALL	0	0	59.72	TRUE	0	0
2026-11-20	55	0	CALL	0	0	54.63	TRUE	0	0
2026-11-20	60	0	CALL	0	0	52.73	TRUE	0	0
2026-11-20	65	0	CALL	0	0	49.99	TRUE	0	0
2026-11-20	70	36.65	CALL	0	6	48.03	TRUE	0	0
2026-11-20	75	0	CALL	0	0	46.83	TRUE	0	0
2026-11-20	80	0	CALL	0	0	44.95	TRUE	0	0
2026-11-20	85	0	CALL	0	0	42.75	TRUE	0	0
2026-11-20	90	0	CALL	0	0	42.74	TRUE	0	0
2026-11-20	95	0	CALL	0	0	41.09	TRUE	0	0
2026-11-20	100	15.3	CALL	0	10	40.1	TRUE	0	0
2026-11-20	105	11	CALL	0	15	40.73	FALSE	0	0
2026-11-20	110	11	CALL	0	401	40.25	FALSE	0	0
2026-11-20	115	9.1	CALL	0	111	40.76	FALSE	0	0
2026-11-20	120	9.7	CALL	0	8	38.49	FALSE	0	0
2026-11-20	125	5.99	CALL	0	12	39.16	FALSE	0	0
2026-11-20	130	5.13	CALL	0	153	39.77	FALSE	0	0
2026-11-20	135	4.15	CALL	0	24	39.35	FALSE	0	0
2026-11-20	140	3.65	CALL	0	3	39.23	FALSE	0	0
2026-11-20	145	3	CALL	0	1	40.21	FALSE	0	0
2026-11-20	150	0	CALL	0	0	40.6	FALSE	0	0
2026-11-20	155	3.08	CALL	0	60	39.83	FALSE	0	0
2026-11-20	50	0.89	PUT	0	12	52.25	FALSE	0	0
2026-11-20	55	1.26	PUT	0	2	52.81	FALSE	0	0
2026-11-20	60	1.29	PUT	1	529	50.76	FALSE	1.29	0
2026-11-20	65	2.32	PUT	0	49	47.66	FALSE	0	0
2026-11-20	70	2.17	PUT	0	17	47.28	FALSE	0	0
2026-11-20	75	3.06	PUT	0	1	44.85	FALSE	0	0
2026-11-20	80	4.25	PUT	1	599	43.95	FALSE	4.25	0
2026-11-20	85	5.5	PUT	0	21	43.08	FALSE	0	0
2026-11-20	90	7.1	PUT	0	52	41.51	FALSE	0	0
2026-11-20	95	9.04	PUT	1	129	40.86	FALSE	0.44	0.05
2026-11-20	100	10.8	PUT	0	55	41	FALSE	0	0
2026-11-20	105	13.9	PUT	0	10	39.58	TRUE	0	0
2026-11-20	110	0	PUT	0	0	39.12	TRUE	0	0
2026-11-20	115	0	PUT	0	0	39.2	TRUE	0	0
2026-11-20	120	22.2	PUT	0	8	39.09	TRUE	0	0
2026-11-20	125	24.45	PUT	0	2	38.91	TRUE	0	0
2026-11-20	130	33.72	PUT	0	3	39.82	TRUE	0	0
2026-11-20	135	0	PUT	0	0	39.98	TRUE	0	0
2026-11-20	140	0	PUT	0	0	40.39	TRUE	0	0
2026-11-20	145	0	PUT	0	0	41.72	TRUE	0	0
2026-11-20	150	0	PUT	0	0	41.38	TRUE	0	0
2026-11-20	155	0	PUT	0	0	44.19	TRUE	0	0
2026-12-18	50	53.5	CALL	0	177	62.09	TRUE	0	0
2026-12-18	55	52.5	CALL	0	84	56.38	TRUE	0	0
2026-12-18	60	46.01	CALL	0	57	53.35	TRUE	0	0
2026-12-18	65	40	CALL	0	123	49.4	TRUE	0	0
2026-12-18	70	41.6	CALL	0	163	47.59	TRUE	0	0
2026-12-18	75	29.93	CALL	0	41	46.22	TRUE	0	0
2026-12-18	80	32.86	CALL	0	114	45.26	TRUE	0	0
2026-12-18	85	25.1	CALL	0	98	42.88	TRUE	0	0
2026-12-18	90	21.1	CALL	0	317	42.55	TRUE	0	0
2026-12-18	95	17.85	CALL	0	561	42.79	TRUE	0	0
2026-12-18	100	16.33	CALL	0	2311	42.51	TRUE	0	0
2026-12-18	105	12.9	CALL	15	994	39.9	FALSE	-1.18	-0.08
2026-12-18	110	10.6	CALL	1	454	38.72	FALSE	-1.1	-0.09
2026-12-18	115	9.62	CALL	1	411	40.72	FALSE	-0.28	-0.03
2026-12-18	120	7.9	CALL	34	3391	39.85	FALSE	7.9	0
2026-12-18	125	6.45	CALL	1	10669	39.15	FALSE	-0.7	-0.1
2026-12-18	130	5.49	CALL	2	1193	39.43	FALSE	-0.62	-0.1
2026-12-18	135	5	CALL	0	1222	39.78	FALSE	0	0
2026-12-18	140	4.24	CALL	0	3552	39.53	FALSE	0	0
2026-12-18	145	3.31	CALL	1	652	39.83	FALSE	3.31	0
2026-12-18	150	2.6	CALL	9	1608	39.06	FALSE	2.6	0
2026-12-18	155	2.35	CALL	1	179	40.03	FALSE	2.35	0
2026-12-18	160	1.6	CALL	1	481	37.94	FALSE	1.6	0
2026-12-18	165	2.3	CALL	0	587	40.46	FALSE	0	0
2026-12-18	170	1.85	CALL	0	855	40.32	FALSE	0	0
2026-12-18	175	2.16	CALL	0	677	42.36	FALSE	0	0
2026-12-18	180	1.2	CALL	5	355	42.05	FALSE	1.2	0
2026-12-18	185	1.4	CALL	0	798	43.75	FALSE	0	0
2026-12-18	190	1.25	CALL	0	491	43.09	FALSE	0	0
2026-12-18	195	1.15	CALL	0	142	43.57	FALSE	0	0
2026-12-18	200	0.99	CALL	0	653	45.73	FALSE	0	0
2026-12-18	210	0.82	CALL	0	668	44.84	FALSE	0	0
2026-12-18	220	0.91	CALL	0	260	45.01	FALSE	0	0
2026-12-18	230	0.45	CALL	45	2241	46.46	FALSE	0.45	0
2026-12-18	50	0.9	PUT	0	5086	53.77	FALSE	0	0
2026-12-18	55	1.11	PUT	1	338	52.45	FALSE	1.11	0
2026-12-18	60	1.46	PUT	2	750	49.73	FALSE	1.46	0
2026-12-18	65	2	PUT	8	749	47.94	FALSE	2	0
2026-12-18	70	2.87	PUT	0	747	47.61	FALSE	0	0
2026-12-18	75	3.65	PUT	0	762	43.76	FALSE	0	0
2026-12-18	80	4.6	PUT	101	2116	43.3	FALSE	0.3	0.07
2026-12-18	85	5.7	PUT	0	1611	42.02	FALSE	0	0
2026-12-18	90	7.65	PUT	1	5283	41.5	FALSE	0.37	0.05
2026-12-18	95	9.65	PUT	10	1728	40.88	FALSE	0.55	0.06
2026-12-18	100	11.85	PUT	220	6553	40	FALSE	0.45	0.04
2026-12-18	105	14.55	PUT	444	4902	39.79	TRUE	0.55	0.04
2026-12-18	110	16.5	PUT	0	5859	39.4	TRUE	0	0
2026-12-18	115	20.8	PUT	24	799	39.41	TRUE	20.8	0
2026-12-18	120	24.3	PUT	0	552	39.12	TRUE	0	0
2026-12-18	125	31.94	PUT	0	999	39.39	TRUE	0	0
2026-12-18	130	33.56	PUT	0	205	39.62	TRUE	0	0
2026-12-18	135	35.75	PUT	0	275	39.89	TRUE	0	0
2026-12-18	140	40.5	PUT	538	135	38.75	TRUE	40.5	0
2026-12-18	145	42.7	PUT	0	520	40.17	TRUE	0	0
2026-12-18	150	50	PUT	5	1237	41.3	TRUE	50	0
2026-12-18	155	53.05	PUT	0	1003	39.92	TRUE	0	0
2026-12-18	160	59.4	PUT	0	2041	41.23	TRUE	0	0
2026-12-18	165	64.4	PUT	0	16	40.86	TRUE	0	0
2026-12-18	170	67.3	PUT	0	33	0	TRUE	0	0
2026-12-18	175	45.1	PUT	0	0	45.13	TRUE	0	0
2026-12-18	180	50.85	PUT	0	0	46.96	TRUE	0	0
2026-12-18	185	67	PUT	0	0	48.74	TRUE	0	0
2026-12-18	190	0	PUT	0	0	49.57	TRUE	0	0
2026-12-18	195	60.59	PUT	0	0	51.69	TRUE	0	0
2026-12-18	200	72	PUT	0	0	0	TRUE	0	0
2026-12-18	210	0	PUT	0	0	56.43	TRUE	0	0
2026-12-18	220	82.2	PUT	0	0	58.93	TRUE	0	0
2026-12-18	230	95.2	PUT	0	0	61.75	TRUE	0	0
2027-01-15	50	53.15	CALL	0	157	56.44	TRUE	0	0
2027-01-15	55	53.5	CALL	0	226	54.45	TRUE	0	0
2027-01-15	60	44.72	CALL	0	91	55.25	TRUE	0	0
2027-01-15	65	37.82	CALL	0	211	52.52	TRUE	0	0
2027-01-15	70	36.17	CALL	1	1280	47.66	TRUE	36.17	0
2027-01-15	75	33.3	CALL	0	71	46.01	TRUE	0	0
2027-01-15	80	30.05	CALL	0	389	44.51	TRUE	0	0
2027-01-15	85	26.33	CALL	0	156	44.71	TRUE	0	0
2027-01-15	90	23.11	CALL	0	156	42.09	TRUE	0	0
2027-01-15	95	19.94	CALL	0	272	42.45	TRUE	0	0
2027-01-15	100	15.95	CALL	0	2220	41.54	TRUE	0	0
2027-01-15	105	13.8	CALL	3	1514	40.1	FALSE	13.8	0
2027-01-15	110	12.5	CALL	0	2272	40.32	FALSE	0	0
2027-01-15	115	10	CALL	35	4798	39.47	FALSE	-0.75	-0.07
2027-01-15	120	9.1	CALL	0	5266	39.55	FALSE	0	0
2027-01-15	125	7.1	CALL	10	13380	38.91	FALSE	-0.66	-0.09
2027-01-15	130	6.17	CALL	58	9299	39.38	FALSE	-0.33	-0.05
2027-01-15	135	5.88	CALL	0	1987	38.51	FALSE	0	0
2027-01-15	140	4.03	CALL	1	3579	37.92	FALSE	-0.62	-0.13
2027-01-15	145	4.02	CALL	0	1293	39.84	FALSE	0	0
2027-01-15	150	3.4	CALL	117	5081	40.29	FALSE	0	0
2027-01-15	155	3.15	CALL	0	838	42.61	FALSE	0	0
2027-01-15	160	2.3	CALL	2	823	39.56	FALSE	2.3	0
2027-01-15	165	2.42	CALL	0	2195	39.95	FALSE	0	0
2027-01-15	170	1.94	CALL	0	1352	39.51	FALSE	0	0
2027-01-15	175	2	CALL	0	399	40.81	FALSE	0	0
2027-01-15	180	1.49	CALL	0	882	43.85	FALSE	0	0
2027-01-15	185	1.55	CALL	0	612	43.16	FALSE	0	0
2027-01-15	190	1.5	CALL	0	760	42.16	FALSE	0	0
2027-01-15	195	1.57	CALL	0	251	47.17	FALSE	0	0
2027-01-15	200	0.9	CALL	100	5229	42.73	FALSE	-0.07	-0.07
2027-01-15	210	0.75	CALL	10	339	43.61	FALSE	0.75	0
2027-01-15	220	0.91	CALL	0	1837	50.11	FALSE	0	0
2027-01-15	230	0.5	CALL	3	2443	44.75	FALSE	-0.05	-0.09
2027-01-15	50	0.91	PUT	1	1922	53.84	FALSE	0.91	0
2027-01-15	55	1.25	PUT	0	335	50.01	FALSE	0	0
2027-01-15	60	1.83	PUT	0	1007	51.32	FALSE	0	0
2027-01-15	65	2.33	PUT	0	1334	47.25	FALSE	0	0
2027-01-15	70	2.92	PUT	7	612	45.5	FALSE	-0.1	-0.03
2027-01-15	75	3.4	PUT	0	1608	46.38	FALSE	0	0
2027-01-15	80	4.87	PUT	5	2984	42.49	FALSE	0.08	0.02
2027-01-15	85	7.1	PUT	0	1954	42.44	FALSE	0	0
2027-01-15	90	9.1	PUT	0	2499	41.52	FALSE	0	0
2027-01-15	95	10.17	PUT	0	2203	42.43	FALSE	0	0
2027-01-15	100	12.55	PUT	11	9535	40.38	FALSE	0.55	0.05
2027-01-15	105	15	PUT	33	4263	39.45	TRUE	15	0
2027-01-15	110	17.95	PUT	29	4836	39.18	TRUE	0.95	0.06
2027-01-15	115	18.55	PUT	0	1277	37.88	TRUE	0	0
2027-01-15	120	23.65	PUT	0	1428	38.48	TRUE	0	0
2027-01-15	125	31.69	PUT	0	275	38.18	TRUE	0	0
2027-01-15	130	32.45	PUT	0	1275	37.88	TRUE	0	0
2027-01-15	135	34.1	PUT	0	418	38.58	TRUE	0	0
2027-01-15	140	45.05	PUT	0	305	38.7	TRUE	0	0
2027-01-15	145	45.4	PUT	3	61	39.61	TRUE	45.4	0
2027-01-15	150	50.1	PUT	0	704	39.12	TRUE	0	0
2027-01-15	155	55.5	PUT	0	106	34.94	TRUE	0	0
2027-01-15	160	59.5	PUT	0	75	40.46	TRUE	0	0
2027-01-15	165	39.95	PUT	0	12	40.81	TRUE	0	0
2027-01-15	170	56.16	PUT	0	0	41.61	TRUE	0	0
2027-01-15	175	59.4	PUT	0	0	43.83	TRUE	0	0
2027-01-15	180	77.5	PUT	0	0	45.6	TRUE	0	0
2027-01-15	185	53	PUT	0	0	46.93	TRUE	0	0
2027-01-15	190	69.65	PUT	0	0	48.99	TRUE	0	0
2027-01-15	195	64.73	PUT	0	0	50.6	TRUE	0	0
2027-01-15	200	97.1	PUT	0	0	0	TRUE	0	0
2027-01-15	210	74.75	PUT	0	0	54.38	TRUE	0	0
2027-01-15	220	0	PUT	0	0	57.24	TRUE	0	0
2027-01-15	230	128	PUT	0	0	0	TRUE	0	0
2027-03-19	50	50	CALL	0	3	54.26	TRUE	0	0
2027-03-19	55	0	CALL	0	0	54.94	TRUE	0	0
2027-03-19	60	0	CALL	0	0	52.41	TRUE	0	0
2027-03-19	65	0	CALL	0	0	49.79	TRUE	0	0
2027-03-19	70	0	CALL	0	0	47.91	TRUE	0	0
2027-03-19	75	0	CALL	0	0	45.55	TRUE	0	0
2027-03-19	80	34.4	CALL	0	1	44.64	TRUE	0	0
2027-03-19	85	0	CALL	0	0	43.9	TRUE	0	0
2027-03-19	90	24.68	CALL	0	40	43.43	TRUE	0	0
2027-03-19	95	0	CALL	0	0	42.05	TRUE	0	0
2027-03-19	100	18.98	CALL	0	207	40.24	TRUE	0	0
2027-03-19	105	16.85	CALL	0	108	40.64	FALSE	0	0
2027-03-19	110	15.5	CALL	0	12	40.01	FALSE	0	0
2027-03-19	115	11.83	CALL	0	86	39.48	FALSE	0	0
2027-03-19	120	10.57	CALL	10	15	40.42	FALSE	-0.43	-0.04
2027-03-19	125	10.8	CALL	0	6	39.39	FALSE	0	0
2027-03-19	130	8.8	CALL	0	4	39.55	FALSE	0	0
2027-03-19	135	0	CALL	0	0	39.24	FALSE	0	0
2027-03-19	140	0	CALL	0	0	39.71	FALSE	0	0
2027-03-19	145	5.84	CALL	0	125	40.03	FALSE	0	0
2027-03-19	50	1.35	PUT	0	5	51.18	FALSE	0	0
2027-03-19	55	0	PUT	0	0	51.84	FALSE	0	0
2027-03-19	60	0	PUT	0	0	48.7	FALSE	0	0
2027-03-19	65	3.05	PUT	0	15	47.83	FALSE	0	0
2027-03-19	70	4	PUT	0	45	45.73	FALSE	0	0
2027-03-19	75	0	PUT	0	0	43.39	FALSE	0	0
2027-03-19	80	5.8	PUT	30	8	42.38	FALSE	5.8	0
2027-03-19	85	7.7	PUT	0	300	39.48	FALSE	0	0
2027-03-19	90	9.22	PUT	1	206	41.22	FALSE	9.22	0
2027-03-19	95	10.8	PUT	0	42	38.93	FALSE	0	0
2027-03-19	100	13.62	PUT	1	129	40.1	FALSE	13.62	0
2027-03-19	105	15.09	PUT	0	7	39.51	TRUE	0	0
2027-03-19	110	20.5	PUT	0	1	38.99	TRUE	0	0
2027-03-19	115	0	PUT	0	0	40.58	TRUE	0	0
2027-03-19	120	26.14	PUT	0	4	39.03	TRUE	0	0
2027-03-19	125	0	PUT	0	0	39.21	TRUE	0	0
2027-03-19	130	0	PUT	0	0	38.91	TRUE	0	0
2027-03-19	135	0	PUT	0	0	39.61	TRUE	0	0
2027-03-19	140	0	PUT	0	0	38.98	TRUE	0	0
2027-03-19	145	48.55	PUT	0	1	39.67	TRUE	0	0
2027-06-17	50	0	CALL	0	0	55.28	TRUE	0	0
2027-06-17	55	53.87	CALL	0	25	52.92	TRUE	0	0
2027-06-17	60	44	CALL	0	85	51.4	TRUE	0	0
2027-06-17	65	42.12	CALL	0	33	49.38	TRUE	0	0
2027-06-17	70	40.52	CALL	0	52	48.96	TRUE	0	0
2027-06-17	75	33.88	CALL	0	73	47.02	TRUE	0	0
2027-06-17	80	33.45	CALL	0	124	46.01	TRUE	0	0
2027-06-17	85	26.53	CALL	0	33	44.38	TRUE	0	0
2027-06-17	90	25.65	CALL	7	38	42.54	TRUE	-1.6	-0.06
2027-06-17	95	24.36	CALL	0	416	43.75	TRUE	0	0
2027-06-17	100	20.5	CALL	0	853	43.19	TRUE	0	0
2027-06-17	105	22.45	CALL	0	4066	41.58	FALSE	0	0
2027-06-17	110	16.35	CALL	3	489	41.14	FALSE	-0.79	-0.05
2027-06-17	115	14.65	CALL	10	138	41.15	FALSE	-0.95	-0.06
2027-06-17	120	13	CALL	42	5320	40.89	FALSE	-0.85	-0.06
2027-06-17	125	11.6	CALL	39	344	40.84	FALSE	-0.75	-0.06
2027-06-17	130	11.15	CALL	0	644	39.94	FALSE	0	0
2027-06-17	135	10.05	CALL	0	839	40.06	FALSE	0	0
2027-06-17	140	8.01	CALL	0	198	39.96	FALSE	0	0
2027-06-17	145	7.5	CALL	1	102	41.17	FALSE	-0.3	-0.04
2027-06-17	150	8.45	CALL	0	676	41.56	FALSE	0	0
2027-06-17	155	7	CALL	0	193	42.63	FALSE	0	0
2027-06-17	160	5.6	CALL	5	102	41.88	FALSE	-0.15	-0.03
2027-06-17	165	6	CALL	0	409	42.04	FALSE	0	0
2027-06-17	170	4.15	CALL	3	519	40.76	FALSE	4.15	0
2027-06-17	175	4.15	CALL	0	631	42.48	FALSE	0	0
2027-06-17	180	3.55	CALL	3	774	41.63	FALSE	3.55	0
2027-06-17	185	4.05	CALL	0	114	44.58	FALSE	0	0
2027-06-17	190	4.25	CALL	0	261	41.51	FALSE	0	0
2027-06-17	195	3.45	CALL	0	27	42.1	FALSE	0	0
2027-06-17	200	2.8	CALL	0	253	40.48	FALSE	0	0
2027-06-17	50	1.6	PUT	0	4	51.9	FALSE	0	0
2027-06-17	55	2.4	PUT	0	1208	53.13	FALSE	0	0
2027-06-17	60	3.5	PUT	0	345	49.8	FALSE	0	0
2027-06-17	65	4.24	PUT	0	229	48.91	FALSE	0	0
2027-06-17	70	4.9	PUT	0	52	44.4	FALSE	0	0
2027-06-17	75	6.9	PUT	0	329	43.63	FALSE	0	0
2027-06-17	80	7.5	PUT	0	506	41.4	FALSE	0	0
2027-06-17	85	9.4	PUT	0	727	42.59	FALSE	0	0
2027-06-17	90	10.95	PUT	0	1254	42.22	FALSE	0	0
2027-06-17	95	13.07	PUT	0	522	42.24	FALSE	0	0
2027-06-17	100	16	PUT	0	1750	41.52	FALSE	0	0
2027-06-17	105	18.1	PUT	2	5204	40.62	TRUE	18.1	0
2027-06-17	110	21.2	PUT	0	495	37.89	TRUE	0	0
2027-06-17	115	23.9	PUT	0	635	39.11	TRUE	0	0
2027-06-17	120	27.3	PUT	0	759	40.07	TRUE	0	0
2027-06-17	125	33.89	PUT	0	640	39.84	TRUE	0	0
2027-06-17	130	38.19	PUT	0	95	39.83	TRUE	0	0
2027-06-17	135	37.82	PUT	0	78	40.23	TRUE	0	0
2027-06-17	140	46	PUT	0	119	39.91	TRUE	0	0
2027-06-17	145	44.05	PUT	0	22	40.12	TRUE	0	0
2027-06-17	150	51	PUT	0	64	39.95	TRUE	0	0
2027-06-17	155	52.16	PUT	0	101	39.33	TRUE	0	0
2027-06-17	160	60.55	PUT	13	32	41.48	TRUE	60.55	0
2027-06-17	165	41.19	PUT	0	4	40.92	TRUE	0	0
2027-06-17	170	53.51	PUT	0	40	37.73	TRUE	0	0
2027-06-17	175	67.15	PUT	0	11	41.56	TRUE	0	0
2027-06-17	180	60.75	PUT	0	12	40.89	TRUE	0	0
2027-06-17	185	55.65	PUT	0	0	42.4	TRUE	0	0
2027-06-17	190	62.7	PUT	0	0	0	TRUE	0	0
2027-06-17	195	65.7	PUT	0	0	0	TRUE	0	0
2027-06-17	200	80	PUT	0	0	0	TRUE	0	0
2028-01-21	50	57.5	CALL	2	54	53.19	TRUE	57.5	0
2028-01-21	55	53.08	CALL	0	79	51.98	TRUE	0	0
2028-01-21	60	48	CALL	0	274	51.29	TRUE	0	0
2028-01-21	65	46.87	CALL	0	62	49.27	TRUE	0	0
2028-01-21	70	42.96	CALL	25	176	47.72	TRUE	-0.87	-0.02
2028-01-21	75	41.2	CALL	0	67	46.76	TRUE	0	0
2028-01-21	80	37.85	CALL	0	563	46.78	TRUE	0	0
2028-01-21	85	33.75	CALL	1	153	45.12	TRUE	33.75	0
2028-01-21	90	32	CALL	0	296	44.39	TRUE	0	0
2028-01-21	95	28	CALL	0	344	44.36	TRUE	0	0
2028-01-21	100	26	CALL	16	570	43.09	TRUE	26	0
2028-01-21	105	23.8	CALL	3	292	42.63	FALSE	23.8	0
2028-01-21	110	21.9	CALL	2	639	42.49	FALSE	21.9	0
2028-01-21	115	20.1	CALL	1	149	42.26	FALSE	20.1	0
2028-01-21	120	18	CALL	0	1850	42.64	FALSE	0	0
2028-01-21	125	17	CALL	2	566	42.05	FALSE	17	0
2028-01-21	130	15.96	CALL	1	621	42.56	FALSE	15.96	0
2028-01-21	135	14.7	CALL	0	633	42.1	FALSE	0	0
2028-01-21	140	13.4	CALL	4	328	42.12	FALSE	13.4	0
2028-01-21	145	13	CALL	0	145	42.22	FALSE	0	0
2028-01-21	150	11.4	CALL	4	1204	42.06	FALSE	-1.03	-0.08
2028-01-21	155	10.75	CALL	0	57	42.83	FALSE	0	0
2028-01-21	160	9.95	CALL	0	332	42.59	FALSE	0	0
2028-01-21	165	9.2	CALL	0	328	42.52	FALSE	0	0
2028-01-21	170	8.55	CALL	0	798	41.79	FALSE	0	0
2028-01-21	175	7.5	CALL	6	152	41.61	FALSE	-0.45	-0.06
2028-01-21	180	7.6	CALL	0	402	43.59	FALSE	0	0
2028-01-21	185	7.05	CALL	0	5510	42.9	FALSE	0	0
2028-01-21	190	6.78	CALL	0	27	42.42	FALSE	0	0
2028-01-21	195	6.2	CALL	0	326	44.41	FALSE	0	0
2028-01-21	200	5.55	CALL	17	2566	42.78	FALSE	-0.38	-0.06
2028-01-21	50	2.77	PUT	31	56	49.51	FALSE	2.77	0
2028-01-21	55	3.74	PUT	0	378	49.59	FALSE	0	0
2028-01-21	60	4.2	PUT	0	103	46.08	FALSE	0	0
2028-01-21	65	5.7	PUT	0	363	45.67	FALSE	0	0
2028-01-21	70	6.5	PUT	0	121	44.41	FALSE	0	0
2028-01-21	75	8.5	PUT	0	338	43.92	FALSE	0	0
2028-01-21	80	10.5	PUT	0	1260	42.74	FALSE	0	0
2028-01-21	85	11.2	PUT	0	687	43.29	FALSE	0	0
2028-01-21	90	14.3	PUT	0	726	41.25	FALSE	0	0
2028-01-21	95	15.75	PUT	0	214	42.12	FALSE	0	0
2028-01-21	100	18.6	PUT	0	1025	40.55	FALSE	0	0
2028-01-21	105	20.9	PUT	0	207	41.14	TRUE	0	0
2028-01-21	110	24.2	PUT	2	378	41.03	TRUE	24.2	0
2028-01-21	115	27.3	PUT	1	108	40.91	TRUE	0.75	0.03
2028-01-21	120	29	PUT	0	742	40.67	TRUE	0	0
2028-01-21	125	34.05	PUT	1	67	40.79	TRUE	34.05	0
2028-01-21	130	40.55	PUT	0	65	40.48	TRUE	0	0
2028-01-21	135	40.6	PUT	0	69	40.52	TRUE	0	0
2028-01-21	140	50.45	PUT	0	81	39.98	TRUE	0	0
2028-01-21	145	44	PUT	0	69	40.19	TRUE	0	0
2028-01-21	150	48	PUT	0	50	40.55	TRUE	0	0
2028-01-21	155	48	PUT	0	63	40.66	TRUE	0	0
2028-01-21	160	60.8	PUT	0	14	40.52	TRUE	0	0
2028-01-21	165	68.25	PUT	0	48	40.86	TRUE	0	0
2028-01-21	170	71.75	PUT	0	20	40.93	TRUE	0	0
2028-01-21	175	75.09	PUT	0	39	40.71	TRUE	0	0
2028-01-21	180	78.54	PUT	0	4	41.23	TRUE	0	0
2028-01-21	185	80.3	PUT	0	3	40.16	TRUE	0	0
2028-01-21	190	65.85	PUT	0	3	42.91	TRUE	0	0
2028-01-21	195	82	PUT	0	1	41.05	TRUE	0	0
2028-01-21	200	95	PUT	0	4	42.28	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)