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 20.43
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	Strike	Last Price	Type	Volume	Open Interest	Implied Volatility	In The Money	Change	Change Percent
2024-05-10	75	0	CALL	0	0	179.34	TRUE	0	0
2024-05-10	80	0	CALL	0	0	156.08	TRUE	0	0
2024-05-10	85	0	CALL	0	0	136.81	TRUE	0	0
2024-05-10	90	22.05	CALL	0	5	126.58	TRUE	0	0
2024-05-10	95	23.65	CALL	0	1	103.08	TRUE	0	0
2024-05-10	98	0	CALL	0	0	94.56	TRUE	0	0
2024-05-10	99	0	CALL	0	0	91.16	TRUE	0	0
2024-05-10	100	26.3	CALL	0	11	99.83	TRUE	0	0
2024-05-10	101	0	CALL	0	0	84.42	TRUE	0	0
2024-05-10	102	0	CALL	0	0	79.52	TRUE	0	0
2024-05-10	103	25.31	CALL	0	1	77.76	TRUE	0	0
2024-05-10	104	19.7	CALL	0	69	75.86	TRUE	0	0
2024-05-10	105	0	CALL	0	0	72.53	TRUE	0	0
2024-05-10	106	15.8	CALL	0	5	85.37	TRUE	0	0
2024-05-10	107	12.4	CALL	0	220	68.31	TRUE	0	0
2024-05-10	108	20.35	CALL	0	1200	70.99	TRUE	0	0
2024-05-10	109	10.4	CALL	0	157	61.59	TRUE	0	0
2024-05-10	110	9.18	CALL	0	18	59.25	TRUE	0	0
2024-05-10	111	14.83	CALL	0	42	56.81	TRUE	0	0
2024-05-10	112	17.8	CALL	0	37	42.07	TRUE	0	0
2024-05-10	113	12.45	CALL	0	31	48.18	TRUE	0	0
2024-05-10	114	14.3	CALL	0	55	55.15	TRUE	0	0
2024-05-10	115	11.6	CALL	0	616	35.69	TRUE	0	0
2024-05-10	116	8.82	CALL	1	23	44.39	TRUE	8.82	0
2024-05-10	117	8.2	CALL	1	35	41.25	TRUE	8.2	0
2024-05-10	118	9.7	CALL	0	12	32.52	TRUE	0	0
2024-05-10	119	9.6	CALL	0	33	42.35	TRUE	0	0
2024-05-10	120	5.98	CALL	3	137	43.48	TRUE	-0.42	-0.07
2024-05-10	121	5.77	CALL	0	27	41.67	TRUE	0	0
2024-05-10	122	4.32	CALL	3	32	41.64	TRUE	-1.78	-0.29
2024-05-10	123	4.75	CALL	78	48	41.96	TRUE	0.05	0.01
2024-05-10	124	4.15	CALL	20	90	41.56	TRUE	0.4	0.11
2024-05-10	125	3.25	CALL	249	342	41.27	FALSE	-0.1	-0.03
2024-05-10	126	2.52	CALL	11	1050	42.68	FALSE	-0.32	-0.11
2024-05-10	127	2.07	CALL	31	52	41.9	FALSE	-0.26	-0.11
2024-05-10	128	1.8	CALL	116	248	43	FALSE	-0.27	-0.13
2024-05-10	129	2.24	CALL	3	267	42.53	FALSE	0.55	0.33
2024-05-10	130	1.34	CALL	709	1415	42.46	FALSE	-0.3	-0.18
2024-05-10	131	1.46	CALL	5	65	42.96	FALSE	0.28	0.24
2024-05-10	132	0.89	CALL	452	152	43.08	FALSE	-0.2	-0.18
2024-05-10	133	0.69	CALL	31	280	43.75	FALSE	-0.21	-0.23
2024-05-10	134	0.57	CALL	34	40	44.17	FALSE	-0.39	-0.41
2024-05-10	135	0.64	CALL	112	859	44.73	FALSE	0.03	0.05
2024-05-10	136	0.42	CALL	106	5	44.5	FALSE	-0.08	-0.16
2024-05-10	137	0.35	CALL	15	10	46.54	FALSE	0.35	0
2024-05-10	138	0.31	CALL	101	10	46.62	FALSE	0.31	0
2024-05-10	139	0.25	CALL	13	14	47.89	FALSE	0.25	0
2024-05-10	140	0.2	CALL	2	783	47.99	FALSE	-0.08	-0.29
2024-05-10	141	0.19	CALL	1	4	49.77	FALSE	-0.19	-0.5
2024-05-10	142	0	CALL	0	0	46.68	FALSE	0	0
2024-05-10	143	0	CALL	0	0	55.81	FALSE	0	0
2024-05-10	144	0	CALL	0	0	57.76	FALSE	0	0
2024-05-10	145	0.1	CALL	5	22	52.33	FALSE	-0.1	-0.5
2024-05-10	146	0	CALL	0	0	60.95	FALSE	0	0
2024-05-10	147	0	CALL	0	0	62.43	FALSE	0	0
2024-05-10	148	0	CALL	0	0	64.17	FALSE	0	0
2024-05-10	149	0	CALL	0	0	65.52	FALSE	0	0
2024-05-10	150	0.11	CALL	0	282	67.15	FALSE	0	0
2024-05-10	155	0	CALL	0	0	75.48	FALSE	0	0
2024-05-10	160	0.03	CALL	0	4	83.03	FALSE	0	0
2024-05-10	165	0	CALL	0	0	90.9	FALSE	0	0
2024-05-10	170	0.02	CALL	0	10	0	FALSE	0	0
2024-05-10	175	0	CALL	0	0	0	FALSE	0	0
2024-05-10	75	0	PUT	0	0	0	FALSE	0	0
2024-05-10	80	0	PUT	0	0	0	FALSE	0	0
2024-05-10	85	0.25	PUT	0	4	0	FALSE	0	0
2024-05-10	90	0.09	PUT	0	31	0	FALSE	0	0
2024-05-10	95	0.21	PUT	0	4	0	FALSE	0	0
2024-05-10	98	0	PUT	0	0	0	FALSE	0	0
2024-05-10	99	0.34	PUT	0	2	0	FALSE	0	0
2024-05-10	100	0.07	PUT	0	305	0	FALSE	0	0
2024-05-10	101	0	PUT	0	0	0	FALSE	0	0
2024-05-10	102	0.13	PUT	0	101	0	FALSE	0	0
2024-05-10	103	0.51	PUT	0	1	0	FALSE	0	0
2024-05-10	104	0.05	PUT	0	7	65.66	FALSE	0	0
2024-05-10	105	0.05	PUT	0	940	62.31	FALSE	0	0
2024-05-10	106	0.54	PUT	0	27	53.66	FALSE	0	0
2024-05-10	107	1.8	PUT	0	148	56.88	FALSE	0	0
2024-05-10	108	0.2	PUT	0	118	55.38	FALSE	0	0
2024-05-10	109	0.14	PUT	0	23	52.74	FALSE	0	0
2024-05-10	110	0.13	PUT	1	802	47.85	FALSE	0.13	0
2024-05-10	111	0.13	PUT	0	6	47.94	FALSE	0	0
2024-05-10	112	0.14	PUT	0	34	45.19	FALSE	0	0
2024-05-10	113	0.36	PUT	1	25	42.88	FALSE	0.11	0.44
2024-05-10	114	0.29	PUT	4	77	42.31	FALSE	-0.03	-0.09
2024-05-10	115	0.48	PUT	11	87	41.54	FALSE	0.48	0
2024-05-10	116	0.35	PUT	0	33	41.57	FALSE	0	0
2024-05-10	117	0.36	PUT	3	136	40.88	FALSE	-0.21	-0.37
2024-05-10	118	0.75	PUT	32	41	41.24	FALSE	0.21	0.39
2024-05-10	119	0.93	PUT	4	1125	40.61	FALSE	0.02	0.02
2024-05-10	120	0.91	PUT	71	182	40.83	FALSE	-0.31	-0.25
2024-05-10	121	1.25	PUT	5	223	41.46	FALSE	-0.15	-0.11
2024-05-10	122	1.82	PUT	196	112	40.49	FALSE	0.34	0.23
2024-05-10	123	1.72	PUT	151	1019	40.79	FALSE	-0.08	-0.04
2024-05-10	124	1.96	PUT	3	152	40.82	FALSE	-0.73	-0.27
2024-05-10	125	2.17	PUT	13	1393	40.47	TRUE	-0.96	-0.31
2024-05-10	126	4	PUT	5	86	40.34	TRUE	0.2	0.05
2024-05-10	127	4.4	PUT	10	51	41.24	TRUE	4.4	0
2024-05-10	128	4.4	PUT	70	70	41.12	TRUE	-0.45	-0.09
2024-05-10	129	5.68	PUT	0	22	45.7	TRUE	0	0
2024-05-10	130	5.95	PUT	7	12	40.64	TRUE	-0.05	-0.01
2024-05-10	131	5.05	PUT	0	4	41.78	TRUE	0	0
2024-05-10	132	6.35	PUT	2	46	49.15	TRUE	6.35	0
2024-05-10	133	7.2	PUT	0	81	41.34	TRUE	0	0
2024-05-10	134	6.85	PUT	0	3	41.19	TRUE	0	0
2024-05-10	135	13.25	PUT	0	183	52.88	TRUE	0	0
2024-05-10	136	10.05	PUT	0	5	56.02	TRUE	0	0
2024-05-10	137	11.7	PUT	0	4	51.25	TRUE	0	0
2024-05-10	138	12.4	PUT	0	1	50.82	TRUE	0	0
2024-05-10	139	0	PUT	0	0	59.72	TRUE	0	0
2024-05-10	140	15.1	PUT	0	1	62.47	TRUE	0	0
2024-05-10	141	0	PUT	0	0	63.65	TRUE	0	0
2024-05-10	142	0	PUT	0	0	79.81	TRUE	0	0
2024-05-10	143	0	PUT	0	0	82.66	TRUE	0	0
2024-05-10	144	0	PUT	0	0	82.94	TRUE	0	0
2024-05-10	145	25.54	PUT	0	0	72.11	TRUE	0	0
2024-05-10	146	0	PUT	0	0	92.2	TRUE	0	0
2024-05-10	147	0	PUT	0	0	93.61	TRUE	0	0
2024-05-10	148	0	PUT	0	0	97.55	TRUE	0	0
2024-05-10	149	0	PUT	0	0	100.17	TRUE	0	0
2024-05-10	150	0	PUT	0	0	92.67	TRUE	0	0
2024-05-10	155	0	PUT	0	0	115.14	TRUE	0	0
2024-05-10	160	0	PUT	0	0	107.61	TRUE	0	0
2024-05-10	165	0	PUT	0	0	137.82	TRUE	0	0
2024-05-10	170	0	PUT	0	0	148.3	TRUE	0	0
2024-05-10	175	0	PUT	0	0	158.28	TRUE	0	0
2024-05-17	60	0	CALL	0	0	179.32	TRUE	0	0
2024-05-17	65	0	CALL	0	0	162.96	TRUE	0	0
2024-05-17	70	0	CALL	0	0	145.36	TRUE	0	0
2024-05-17	75	49.3	CALL	0	1	131.08	TRUE	0	0
2024-05-17	80	0	CALL	0	0	115.63	TRUE	0	0
2024-05-17	85	29.95	CALL	0	3	97.36	TRUE	0	0
2024-05-17	90	37.1	CALL	0	14	90.37	TRUE	0	0
2024-05-17	95	32.1	CALL	0	25	79.52	TRUE	0	0
2024-05-17	98	0	CALL	0	0	72.74	TRUE	0	0
2024-05-17	99	0	CALL	0	0	65.53	TRUE	0	0
2024-05-17	100	29.7	CALL	0	1961	67.54	TRUE	0	0
2024-05-17	101	22.85	CALL	0	6	64.97	TRUE	0	0
2024-05-17	102	0	CALL	0	0	85.66	TRUE	0	0
2024-05-17	103	0	CALL	0	0	63.42	TRUE	0	0
2024-05-17	104	24.6	CALL	0	1	59.98	TRUE	0	0
2024-05-17	105	22.1	CALL	0	2117	58.98	TRUE	0	0
2024-05-17	106	21.35	CALL	0	13	57.82	TRUE	0	0
2024-05-17	107	20.55	CALL	0	10	55.17	TRUE	0	0
2024-05-17	108	19.75	CALL	0	7	49.71	TRUE	0	0
2024-05-17	109	17.5	CALL	0	2	48.57	TRUE	0	0
2024-05-17	110	17.2	CALL	0	2613	49.67	TRUE	0	0
2024-05-17	111	17	CALL	0	14	51.67	TRUE	0	0
2024-05-17	112	12.8	CALL	11	7	27.41	TRUE	12.8	0
2024-05-17	113	13.65	CALL	0	38	45.93	TRUE	0	0
2024-05-17	114	11.45	CALL	3	51	41.23	TRUE	11.45	0
2024-05-17	115	10.51	CALL	2	3312	39.46	TRUE	-0.74	-0.07
2024-05-17	116	10.65	CALL	0	71	46.22	TRUE	0	0
2024-05-17	117	11.05	CALL	0	26	43.27	TRUE	0	0
2024-05-17	118	8.4	CALL	7	50	42.8	TRUE	8.4	0
2024-05-17	119	7.35	CALL	3	62	42.29	TRUE	7.35	0
2024-05-17	120	7.55	CALL	48	3881	43.14	TRUE	0.1	0.01
2024-05-17	121	6.1	CALL	5	64	43.27	TRUE	-1.25	-0.17
2024-05-17	122	6.1	CALL	45	111	43.01	TRUE	0.08	0.01
2024-05-17	123	6.1	CALL	6	136	43.16	TRUE	0.1	0.02
2024-05-17	124	5.75	CALL	5	524	42.94	TRUE	0.65	0.13
2024-05-17	125	4.79	CALL	81	2709	42.86	FALSE	0.39	0.09
2024-05-17	126	4.1	CALL	96	790	42.9	FALSE	-0.2	-0.05
2024-05-17	130	3.05	CALL	144	6012	42.91	FALSE	0.53	0.21
2024-05-17	135	1.31	CALL	423	5378	43.6	FALSE	-0.01	-0.01
2024-05-17	140	0.72	CALL	994	15941	45.38	FALSE	-0.02	-0.03
2024-05-17	145	0.39	CALL	503	6818	47.69	FALSE	-0.06	-0.13
2024-05-17	150	0.21	CALL	539	20813	50.96	FALSE	-0.04	-0.16
2024-05-17	155	0.18	CALL	20	5034	56.6	FALSE	0.18	0
2024-05-17	160	0.14	CALL	0	2216	64.37	FALSE	0	0
2024-05-17	165	0.14	CALL	0	695	68.64	FALSE	0	0
2024-05-17	170	0.07	CALL	0	1250	65.54	FALSE	0	0
2024-05-17	175	0.1	CALL	0	2317	78.42	FALSE	0	0
2024-05-17	180	0.05	CALL	0	1339	76.45	FALSE	0	0
2024-05-17	185	0.16	CALL	0	1644	78.99	FALSE	0	0
2024-05-17	190	0.05	CALL	10	521	82.66	FALSE	0.05	0
2024-05-17	195	0.04	CALL	0	125	0	FALSE	0	0
2024-05-17	200	0.02	CALL	0	149	0	FALSE	0	0
2024-05-17	210	0.1	CALL	0	30	0	FALSE	0	0
2024-05-17	220	0.03	CALL	0	182	0	FALSE	0	0
2024-05-17	60	0.3	PUT	0	11	0	FALSE	0	0
2024-05-17	65	0.37	PUT	0	5	0	FALSE	0	0
2024-05-17	70	0.29	PUT	0	797	0	FALSE	0	0
2024-05-17	75	0.03	PUT	0	500	0	FALSE	0	0
2024-05-17	80	0.02	PUT	0	391	0	FALSE	0	0
2024-05-17	85	0.09	PUT	30	184	86.36	FALSE	0.09	0
2024-05-17	90	0.05	PUT	0	5536	78.09	FALSE	0	0
2024-05-17	95	0.15	PUT	194	7411	69.13	FALSE	0.15	0
2024-05-17	98	0.11	PUT	9	0	59.27	FALSE	0.11	0
2024-05-17	99	0	PUT	0	0	61.69	FALSE	0	0
2024-05-17	100	0.18	PUT	165	7627	59.71	FALSE	0.18	0
2024-05-17	101	0	PUT	0	0	58.28	FALSE	0	0
2024-05-17	102	0.31	PUT	0	1	55.46	FALSE	0	0
2024-05-17	103	0.14	PUT	0	2	53.47	FALSE	0	0
2024-05-17	104	0	PUT	0	0	51.96	FALSE	0	0
2024-05-17	105	0.37	PUT	3	9406	51.26	FALSE	0.17	0.85
2024-05-17	106	0.24	PUT	0	1	48.74	FALSE	0	0
2024-05-17	107	0.28	PUT	0	1	47.04	FALSE	0	0
2024-05-17	108	0.34	PUT	0	4	45.28	FALSE	0	0
2024-05-17	109	0.24	PUT	0	19	44.48	FALSE	0	0
2024-05-17	110	0.31	PUT	32	2193	44.04	FALSE	-0.06	-0.16
2024-05-17	111	0.47	PUT	0	71	43.42	FALSE	0	0
2024-05-17	112	0.43	PUT	8	42	43	FALSE	-0.14	-0.25
2024-05-17	113	0.51	PUT	0	10	42.76	FALSE	0	0
2024-05-17	114	0.75	PUT	0	647	42.45	FALSE	0	0
2024-05-17	115	0.69	PUT	55	9459	42.68	FALSE	-0.24	-0.26
2024-05-17	116	1.42	PUT	1	542	42.04	FALSE	1.42	0
2024-05-17	117	1.37	PUT	27	170	42.4	FALSE	0.05	0.04
2024-05-17	118	1.72	PUT	11	157	41.87	FALSE	0.18	0.12
2024-05-17	119	1.41	PUT	4	1280	41.79	FALSE	-0.44	-0.24
2024-05-17	120	1.73	PUT	114	7325	42.5	FALSE	-0.42	-0.2
2024-05-17	121	2.46	PUT	0	198	41.64	FALSE	0	0
2024-05-17	122	2.65	PUT	3	577	42.02	FALSE	-0.29	-0.1
2024-05-17	123	2.53	PUT	1017	1695	42.09	FALSE	-0.33	-0.12
2024-05-17	124	3.2	PUT	6	450	41.63	FALSE	-0.62	-0.16
2024-05-17	125	3.55	PUT	128	3629	41.55	TRUE	-0.7	-0.16
2024-05-17	126	4.6	PUT	11	155	41.59	TRUE	-0.25	-0.05
2024-05-17	130	6.75	PUT	9	6675	41.89	TRUE	-0.45	-0.06
2024-05-17	135	12.69	PUT	1	1902	42.58	TRUE	12.69	0
2024-05-17	140	15.6	PUT	1	1747	36.55	TRUE	0.3	0.02
2024-05-17	145	16.8	PUT	0	91	55.86	TRUE	0	0
2024-05-17	150	23.7	PUT	0	37	68.47	TRUE	0	0
2024-05-17	155	41.76	PUT	0	4	77.13	TRUE	0	0
2024-05-17	160	35.45	PUT	0	0	85.3	TRUE	0	0
2024-05-17	165	26	PUT	0	0	93.05	TRUE	0	0
2024-05-17	170	30.3	PUT	0	0	100.43	TRUE	0	0
2024-05-17	175	49.39	PUT	1930	100	107.47	TRUE	-1.76	-0.03
2024-05-17	180	54.39	PUT	1510	75	114.22	TRUE	-1.58	-0.03
2024-05-17	185	0	PUT	0	0	120.69	TRUE	0	0
2024-05-17	190	64.39	PUT	1044	25	126.93	TRUE	-1.86	-0.03
2024-05-17	195	0	PUT	0	0	132.93	TRUE	0	0
2024-05-17	200	0	PUT	0	0	138.73	TRUE	0	0
2024-05-17	210	0	PUT	0	0	149.76	TRUE	0	0
2024-05-17	220	0	PUT	0	0	160.13	TRUE	0	0
2024-05-24	75	0	CALL	0	0	118.35	TRUE	0	0
2024-05-24	80	0	CALL	0	0	110.03	TRUE	0	0
2024-05-24	85	0	CALL	0	0	93.81	TRUE	0	0
2024-05-24	90	22.04	CALL	0	425	91.08	TRUE	0	0
2024-05-24	95	17.75	CALL	0	550	76.44	TRUE	0	0
2024-05-24	99	14.25	CALL	0	3	73.71	TRUE	0	0
2024-05-24	100	13.45	CALL	0	3075	72.72	TRUE	0	0
2024-05-24	101	0	CALL	0	0	63.89	TRUE	0	0
2024-05-24	102	0	CALL	0	0	66.23	TRUE	0	0
2024-05-24	103	0	CALL	0	0	67.02	TRUE	0	0
2024-05-24	104	0	CALL	0	0	65.8	TRUE	0	0
2024-05-24	105	0	CALL	0	0	62.4	TRUE	0	0
2024-05-24	106	15	CALL	0	4	61.52	TRUE	0	0
2024-05-24	107	14.1	CALL	0	11	60.89	TRUE	0	0
2024-05-24	108	10.65	CALL	0	6	59.4	TRUE	0	0
2024-05-24	109	20.5	CALL	0	3	55.7	TRUE	0	0
2024-05-24	110	15.15	CALL	0	6	53.46	TRUE	0	0
2024-05-24	111	14.75	CALL	0	383	49.47	TRUE	0	0
2024-05-24	112	17.25	CALL	0	46	54.85	TRUE	0	0
2024-05-24	113	8.4	CALL	0	7	49.98	TRUE	0	0
2024-05-24	114	15	CALL	0	218	42.05	TRUE	0	0
2024-05-24	115	15.08	CALL	0	14	53.41	TRUE	0	0
2024-05-24	116	11.95	CALL	0	17	51.15	TRUE	0	0
2024-05-24	117	6.8	CALL	0	19	50.53	TRUE	0	0
2024-05-24	118	10.4	CALL	6	1	47.11	TRUE	10.4	0
2024-05-24	119	8.66	CALL	1	65	43.76	TRUE	8.66	0
2024-05-24	120	7.05	CALL	1	329	43.11	TRUE	7.05	0
2024-05-24	121	10.78	CALL	0	31	47.54	TRUE	0	0
2024-05-24	122	7.88	CALL	0	16	48.33	TRUE	0	0
2024-05-24	123	8.35	CALL	0	2	44.7	TRUE	0	0
2024-05-24	124	5.5	CALL	1	14	41.53	TRUE	5.5	0
2024-05-24	125	6.25	CALL	5	54	43.3	FALSE	-0.02	-0
2024-05-24	126	4.75	CALL	7	93	43.17	FALSE	4.75	0
2024-05-24	127	4.5	CALL	0	1051	42.59	FALSE	0	0
2024-05-24	128	4.5	CALL	0	53	42.59	FALSE	0	0
2024-05-24	129	3.55	CALL	10	74	43.2	FALSE	-0.25	-0.07
2024-05-24	130	3.46	CALL	453	94	45.4	FALSE	-0.34	-0.09
2024-05-24	131	3.1	CALL	0	44	43.24	FALSE	0	0
2024-05-24	132	2.28	CALL	2	132	43.96	FALSE	2.28	0
2024-05-24	133	3.15	CALL	0	43	42.75	FALSE	0	0
2024-05-24	134	3.11	CALL	0	1	44.92	FALSE	0	0
2024-05-24	135	2.3	CALL	44	93	43.36	FALSE	2.3	0
2024-05-24	136	2.5	CALL	0	2	47.38	FALSE	0	0
2024-05-24	137	2.03	CALL	0	28	46.24	FALSE	0	0
2024-05-24	138	1.9	CALL	0	50	48.47	FALSE	0	0
2024-05-24	139	1.69	CALL	0	19	48.18	FALSE	0	0
2024-05-24	140	1.24	CALL	1	170	46.35	FALSE	0.12	0.11
2024-05-24	141	0	CALL	0	0	45.62	FALSE	0	0
2024-05-24	145	1.32	CALL	1	320	46.85	FALSE	1.32	0
2024-05-24	150	0.57	CALL	0	166	48.24	FALSE	0	0
2024-05-24	155	0.56	CALL	1	24	58.09	FALSE	-0.24	-0.3
2024-05-24	160	0	CALL	0	0	0	FALSE	0	0
2024-05-24	165	0	CALL	0	0	0	FALSE	0	0
2024-05-24	170	0	CALL	0	0	0	FALSE	0	0
2024-05-24	175	0.24	CALL	0	2	0	FALSE	0	0
2024-05-24	75	0.03	PUT	0	3	0	FALSE	0	0
2024-05-24	80	0	PUT	0	0	0	FALSE	0	0
2024-05-24	85	0	PUT	0	0	0	FALSE	0	0
2024-05-24	90	0.3	PUT	0	5	0	FALSE	0	0
2024-05-24	95	0.37	PUT	0	51	0	FALSE	0	0
2024-05-24	99	0	PUT	0	0	0	FALSE	0	0
2024-05-24	100	0.01	PUT	0	16	75.96	FALSE	0	0
2024-05-24	101	0	PUT	0	0	0	FALSE	0	0
2024-05-24	102	0	PUT	0	0	0	FALSE	0	0
2024-05-24	103	0	PUT	0	0	0	FALSE	0	0
2024-05-24	104	0	PUT	0	0	0	FALSE	0	0
2024-05-24	105	0.3	PUT	0	3851	63.88	FALSE	0	0
2024-05-24	106	0.36	PUT	3	11	44.29	FALSE	0.36	0
2024-05-24	107	0.37	PUT	0	10	45.37	FALSE	0	0
2024-05-24	108	0.8	PUT	0	19	47.48	FALSE	0	0
2024-05-24	109	0	PUT	0	0	46.77	FALSE	0	0
2024-05-24	110	0.65	PUT	0	37	43.51	FALSE	0	0
2024-05-24	111	0.67	PUT	0	846	43.55	FALSE	0	0
2024-05-24	112	0.95	PUT	0	97	49.98	FALSE	0	0
2024-05-24	113	1.18	PUT	0	28	43.08	FALSE	0	0
2024-05-24	114	1.1	PUT	0	24	42.8	FALSE	0	0
2024-05-24	115	1.36	PUT	0	205	42.33	FALSE	0	0
2024-05-24	116	1.56	PUT	0	21	42.63	FALSE	0	0
2024-05-24	117	2	PUT	30	56	42.06	FALSE	2	0
2024-05-24	118	2.33	PUT	0	21	42.1	FALSE	0	0
2024-05-24	119	2.85	PUT	16	1014	41.82	FALSE	2.85	0
2024-05-24	120	3.65	PUT	9	25	48.09	FALSE	3.65	0
2024-05-24	121	3.55	PUT	4	30	43.72	FALSE	3.55	0
2024-05-24	122	3.15	PUT	3	79	41.2	FALSE	3.15	0
2024-05-24	123	0	PUT	0	0	47.29	FALSE	0	0
2024-05-24	124	4.25	PUT	0	10	44.72	FALSE	0	0
2024-05-24	125	4.69	PUT	7	3053	45.86	TRUE	-0.46	-0.09
2024-05-24	126	5.16	PUT	1	9	44.49	TRUE	5.16	0
2024-05-24	127	5.45	PUT	0	38	44.53	TRUE	0	0
2024-05-24	128	5.7	PUT	0	10	43.08	TRUE	0	0
2024-05-24	129	16.64	PUT	0	18	44.75	TRUE	0	0
2024-05-24	130	5	PUT	0	7	43.86	TRUE	0	0
2024-05-24	131	6.25	PUT	0	1	40.2	TRUE	0	0
2024-05-24	132	0	PUT	0	0	42.59	TRUE	0	0
2024-05-24	133	0	PUT	0	0	47.23	TRUE	0	0
2024-05-24	134	0	PUT	0	0	40.32	TRUE	0	0
2024-05-24	135	10.42	PUT	1	928	54.99	TRUE	10.42	0
2024-05-24	136	0	PUT	0	0	39.92	TRUE	0	0
2024-05-24	137	0	PUT	0	0	29.58	TRUE	0	0
2024-05-24	138	0	PUT	0	0	35.47	TRUE	0	0
2024-05-24	139	0	PUT	0	0	34.94	TRUE	0	0
2024-05-24	140	15.05	PUT	0	1012	31.69	TRUE	0	0
2024-05-24	141	0	PUT	0	0	53.75	TRUE	0	0
2024-05-24	145	16.6	PUT	0	775	60.5	TRUE	0	0
2024-05-24	150	0	PUT	0	0	67.63	TRUE	0	0
2024-05-24	155	0	PUT	0	0	73.99	TRUE	0	0
2024-05-24	160	0	PUT	0	0	78.81	TRUE	0	0
2024-05-24	165	0	PUT	0	0	85.65	TRUE	0	0
2024-05-24	170	0	PUT	0	0	94.89	TRUE	0	0
2024-05-24	175	0	PUT	0	0	101.19	TRUE	0	0
2024-05-31	75	0	CALL	0	0	93.93	TRUE	0	0
2024-05-31	80	0	CALL	0	0	83.64	TRUE	0	0
2024-05-31	85	0	CALL	0	0	78.28	TRUE	0	0
2024-05-31	90	0	CALL	0	0	71.05	TRUE	0	0
2024-05-31	95	22.3	CALL	0	0	64.75	TRUE	0	0
2024-05-31	99	0	CALL	0	0	61.32	TRUE	0	0
2024-05-31	100	27.2	CALL	0	14	58.68	TRUE	0	0
2024-05-31	101	0	CALL	0	0	59.82	TRUE	0	0
2024-05-31	102	0	CALL	0	0	59.35	TRUE	0	0
2024-05-31	103	0	CALL	0	0	59.53	TRUE	0	0
2024-05-31	104	0	CALL	0	0	54.57	TRUE	0	0
2024-05-31	105	17.75	CALL	0	2	54.32	TRUE	0	0
2024-05-31	106	24.65	CALL	0	1	53.2	TRUE	0	0
2024-05-31	107	0	CALL	0	0	54.66	TRUE	0	0
2024-05-31	108	0	CALL	0	0	54.21	TRUE	0	0
2024-05-31	109	0	CALL	0	0	54.21	TRUE	0	0
2024-05-31	110	17.75	CALL	0	19	54.29	TRUE	0	0
2024-05-31	111	0	CALL	0	0	53.92	TRUE	0	0
2024-05-31	112	16.7	CALL	0	100	54.14	TRUE	0	0
2024-05-31	113	7.79	CALL	0	26	53.7	TRUE	0	0
2024-05-31	114	14.2	CALL	75	300	55.81	TRUE	-0.2	-0.01
2024-05-31	115	17.77	CALL	0	11	56.51	TRUE	0	0
2024-05-31	116	14.6	CALL	0	5	53.45	TRUE	0	0
2024-05-31	117	8.4	CALL	0	1	53.86	TRUE	0	0
2024-05-31	118	10.9	CALL	0	1	53.29	TRUE	0	0
2024-05-31	119	14.3	CALL	0	11	56.06	TRUE	0	0
2024-05-31	120	9.75	CALL	21	91	50.79	TRUE	-1.65	-0.14
2024-05-31	121	5.7	CALL	0	13	56.35	TRUE	0	0
2024-05-31	122	10.25	CALL	0	45	52.77	TRUE	0	0
2024-05-31	123	8.1	CALL	17	22	55.85	TRUE	8.1	0
2024-05-31	124	8.49	CALL	0	1	55.83	TRUE	0	0
2024-05-31	125	7.61	CALL	4	185	54.31	FALSE	-1.49	-0.16
2024-05-31	126	6.55	CALL	1	65	50	FALSE	6.55	0
2024-05-31	127	7.6	CALL	13	43	53.13	FALSE	0.3	0.04
2024-05-31	128	7.23	CALL	0	272	49.12	FALSE	0	0
2024-05-31	129	8.19	CALL	0	301	52.14	FALSE	0	0
2024-05-31	130	6.3	CALL	16	477	55.96	FALSE	0.38	0.06
2024-05-31	131	6.2	CALL	5	401	55.86	FALSE	0.45	0.08
2024-05-31	132	4.94	CALL	1	231	55.18	FALSE	-1.01	-0.17
2024-05-31	133	4.55	CALL	4	15	55.63	FALSE	4.55	0
2024-05-31	134	4.25	CALL	18	1	54.74	FALSE	4.25	0
2024-05-31	135	3.9	CALL	92	198	54.27	FALSE	-0.35	-0.08
2024-05-31	136	0	CALL	0	0	55.45	FALSE	0	0
2024-05-31	137	3.5	CALL	9	2	55.33	FALSE	-1.02	-0.23
2024-05-31	138	3.9	CALL	5	208	54.45	FALSE	3.9	0
2024-05-31	139	2.98	CALL	4	3	54.94	FALSE	-0.67	-0.18
2024-05-31	140	3.12	CALL	13	6083	55.48	FALSE	0.14	0.05
2024-05-31	141	2.54	CALL	47	10	54.74	FALSE	-0.27	-0.1
2024-05-31	145	2.04	CALL	12	106	56.67	FALSE	0.03	0.01
2024-05-31	150	1.75	CALL	40	134	56.69	FALSE	0.26	0.17
2024-05-31	155	1.06	CALL	2	11	58.92	FALSE	0.02	0.02
2024-05-31	160	0.85	CALL	14	13	56.56	FALSE	0.85	0
2024-05-31	165	0.7	CALL	0	8	59.76	FALSE	0	0
2024-05-31	170	0.46	CALL	0	5	65.04	FALSE	0	0
2024-05-31	175	0.42	CALL	0	14	0	FALSE	0	0
2024-05-31	75	0	PUT	0	0	0	FALSE	0	0
2024-05-31	80	0.2	PUT	0	5	0	FALSE	0	0
2024-05-31	85	0.74	PUT	0	1	0	FALSE	0	0
2024-05-31	90	0.96	PUT	0	1	0	FALSE	0	0
2024-05-31	95	0.42	PUT	0	20	0	FALSE	0	0
2024-05-31	99	1.07	PUT	0	1	58.65	FALSE	0	0
2024-05-31	100	0.69	PUT	4	1299	57.39	FALSE	0.04	0.06
2024-05-31	101	0	PUT	0	0	57.54	FALSE	0	0
2024-05-31	102	2.19	PUT	0	56	56.76	FALSE	0	0
2024-05-31	103	1.9	PUT	0	5	56.96	FALSE	0	0
2024-05-31	104	1.07	PUT	0	19	54.69	FALSE	0	0
2024-05-31	105	1.53	PUT	3	40	56.16	FALSE	0.48	0.46
2024-05-31	106	1.22	PUT	0	3	56.36	FALSE	0	0
2024-05-31	107	1.44	PUT	0	33	55.78	FALSE	0	0
2024-05-31	108	1.58	PUT	101	4	55.74	FALSE	1.58	0
2024-05-31	109	1.61	PUT	6	3	56.02	FALSE	1.61	0
2024-05-31	110	2.18	PUT	12	164	56.03	FALSE	0.46	0.27
2024-05-31	111	2.29	PUT	0	3	56.12	FALSE	0	0
2024-05-31	112	2.71	PUT	14	220	56.32	FALSE	0.29	0.12
2024-05-31	113	2.59	PUT	0	1	55.4	FALSE	0	0
2024-05-31	114	3.25	PUT	4	7	55.99	FALSE	0.05	0.02
2024-05-31	115	3.47	PUT	6	58	55.16	FALSE	0.22	0.07
2024-05-31	116	3.2	PUT	0	11	54.93	FALSE	0	0
2024-05-31	117	3.52	PUT	0	2	54.91	FALSE	0	0
2024-05-31	118	4.52	PUT	0	19	55.12	FALSE	0	0
2024-05-31	119	5.1	PUT	8	1001	54.97	FALSE	5.1	0
2024-05-31	120	5.29	PUT	715	109	54.77	FALSE	0.19	0.04
2024-05-31	121	5.7	PUT	35	1	54.58	FALSE	5.7	0
2024-05-31	122	6.96	PUT	1	16	54.34	FALSE	6.96	0
2024-05-31	123	6.85	PUT	49	8	54.68	FALSE	0.25	0.04
2024-05-31	124	6.67	PUT	2	202	60.45	FALSE	0.12	0.02
2024-05-31	125	7.85	PUT	10	20	54.72	TRUE	0.6	0.08
2024-05-31	126	8.09	PUT	0	38	54.6	TRUE	0	0
2024-05-31	127	8	PUT	1	11	56.84	TRUE	-0.66	-0.08
2024-05-31	128	8	PUT	0	140	54.29	TRUE	0	0
2024-05-31	129	7.8	PUT	0	1	54.45	TRUE	0	0
2024-05-31	130	8.35	PUT	0	6	54.66	TRUE	0	0
2024-05-31	131	0	PUT	0	0	53.99	TRUE	0	0
2024-05-31	132	10.44	PUT	0	1	54.48	TRUE	0	0
2024-05-31	133	17.4	PUT	0	3	56.54	TRUE	0	0
2024-05-31	134	0	PUT	0	0	53.72	TRUE	0	0
2024-05-31	135	22.32	PUT	0	16	54.2	TRUE	0	0
2024-05-31	136	0	PUT	0	0	51.1	TRUE	0	0
2024-05-31	137	0	PUT	0	0	50.2	TRUE	0	0
2024-05-31	138	0	PUT	0	0	50.86	TRUE	0	0
2024-05-31	139	0	PUT	0	0	54.1	TRUE	0	0
2024-05-31	140	15.36	PUT	0	15	49.99	TRUE	0	0
2024-05-31	141	17	PUT	150	0	49.78	TRUE	17	0
2024-05-31	145	29.47	PUT	0	1	47.34	TRUE	0	0
2024-05-31	150	23.3	PUT	0	1	52.58	TRUE	0	0
2024-05-31	155	0	PUT	0	0	46.94	TRUE	0	0
2024-05-31	160	0	PUT	0	0	58.87	TRUE	0	0
2024-05-31	165	0	PUT	0	0	76.11	TRUE	0	0
2024-05-31	170	0	PUT	0	0	57.62	TRUE	0	0
2024-05-31	175	0	PUT	0	0	85.63	TRUE	0	0
2024-06-07	75	0	CALL	0	0	84.27	TRUE	0	0
2024-06-07	80	0	CALL	0	0	78.23	TRUE	0	0
2024-06-07	85	0	CALL	0	0	71.69	TRUE	0	0
2024-06-07	90	0	CALL	0	0	62.61	TRUE	0	0
2024-06-07	95	0	CALL	0	0	61.55	TRUE	0	0
2024-06-07	100	0	CALL	0	0	57.77	TRUE	0	0
2024-06-07	105	0	CALL	0	0	52.7	TRUE	0	0
2024-06-07	110	0	CALL	0	0	52.41	TRUE	0	0
2024-06-07	111	0	CALL	0	0	54.14	TRUE	0	0
2024-06-07	112	0	CALL	0	0	52.62	TRUE	0	0
2024-06-07	113	0	CALL	0	0	52.49	TRUE	0	0
2024-06-07	114	0	CALL	0	0	54	TRUE	0	0
2024-06-07	115	0	CALL	0	0	54.5	TRUE	0	0
2024-06-07	116	16.8	CALL	0	1	54.47	TRUE	0	0
2024-06-07	117	12.75	CALL	1	0	53.41	TRUE	12.75	0
2024-06-07	118	12.15	CALL	1	0	53.49	TRUE	12.15	0
2024-06-07	119	13.35	CALL	0	1	52.41	TRUE	0	0
2024-06-07	120	12.6	CALL	0	7	54.28	TRUE	0	0
2024-06-07	121	12	CALL	0	2	55.79	TRUE	0	0
2024-06-07	122	11.55	CALL	0	2	54.17	TRUE	0	0
2024-06-07	123	9.4	CALL	2	2	53.61	TRUE	9.4	0
2024-06-07	124	9.9	CALL	0	3	52.93	TRUE	0	0
2024-06-07	125	8.4	CALL	1	0	53.43	FALSE	8.4	0
2024-06-07	126	8.7	CALL	0	10	53.96	FALSE	0	0
2024-06-07	127	7.5	CALL	1	2	53.41	FALSE	7.5	0
2024-06-07	128	8.15	CALL	2	7	53.86	FALSE	0.85	0.12
2024-06-07	129	7.5	CALL	0	1	54.53	FALSE	0	0
2024-06-07	130	8.13	CALL	0	2	53.79	FALSE	0	0
2024-06-07	131	6.67	CALL	20	1	53.91	FALSE	-0.28	-0.04
2024-06-07	132	6.71	CALL	0	13	53.92	FALSE	0	0
2024-06-07	133	5.95	CALL	0	5	53.65	FALSE	0	0
2024-06-07	134	5.6	CALL	0	5	53.94	FALSE	0	0
2024-06-07	135	5.55	CALL	0	7	53.45	FALSE	0	0
2024-06-07	136	5.3	CALL	0	1	53.89	FALSE	0	0
2024-06-07	137	4.75	CALL	0	1	53.53	FALSE	0	0
2024-06-07	138	4.09	CALL	0	3	53.41	FALSE	0	0
2024-06-07	139	4	CALL	1	1	53.37	FALSE	4	0
2024-06-07	140	3.42	CALL	1	57	54.13	FALSE	3.42	0
2024-06-07	141	3.85	CALL	0	8	52.86	FALSE	0	0
2024-06-07	145	2.48	CALL	35	39	54.55	FALSE	-0.1	-0.04
2024-06-07	150	2.03	CALL	0	1	54.24	FALSE	0	0
2024-06-07	155	0	CALL	0	0	55.26	FALSE	0	0
2024-06-07	160	1.2	CALL	0	7	55.57	FALSE	0	0
2024-06-07	165	0	CALL	0	0	56.87	FALSE	0	0
2024-06-07	170	0	CALL	0	0	53.11	FALSE	0	0
2024-06-07	175	0	CALL	0	0	61.24	FALSE	0	0
2024-06-07	75	0	PUT	0	0	0	FALSE	0	0
2024-06-07	80	0	PUT	0	0	73.8	FALSE	0	0
2024-06-07	85	0	PUT	0	0	67.24	FALSE	0	0
2024-06-07	90	0	PUT	0	0	60.78	FALSE	0	0
2024-06-07	95	0	PUT	0	0	63.69	FALSE	0	0
2024-06-07	100	0.87	PUT	242	365	54.86	FALSE	0.02	0.02
2024-06-07	105	1.47	PUT	5	1	54.73	FALSE	1.47	0
2024-06-07	110	2.8	PUT	1	42	56.23	FALSE	0.4	0.17
2024-06-07	111	0	PUT	0	0	59.72	FALSE	0	0
2024-06-07	112	0	PUT	0	0	53.86	FALSE	0	0
2024-06-07	113	3.35	PUT	0	4	60.52	FALSE	0	0
2024-06-07	114	3.7	PUT	1	3	54.07	FALSE	3.7	0
2024-06-07	115	3.55	PUT	0	42	53.65	FALSE	0	0
2024-06-07	116	4.1	PUT	2	15	52	FALSE	4.1	0
2024-06-07	117	4.15	PUT	0	2	47.44	FALSE	0	0
2024-06-07	118	4.8	PUT	0	1	59.77	FALSE	0	0
2024-06-07	119	4.9	PUT	0	1	58.42	FALSE	0	0
2024-06-07	120	5.85	PUT	1	2	53.27	FALSE	5.85	0
2024-06-07	121	5.65	PUT	0	2	55.15	FALSE	0	0
2024-06-07	122	6.15	PUT	0	1	58.83	FALSE	0	0
2024-06-07	123	0	PUT	0	0	55.3	FALSE	0	0
2024-06-07	124	0	PUT	0	0	54.94	FALSE	0	0
2024-06-07	125	7.35	PUT	1	1101	56.41	TRUE	7.35	0
2024-06-07	126	7.9	PUT	0	1	54.85	TRUE	0	0
2024-06-07	127	8.25	PUT	0	1	58.16	TRUE	0	0
2024-06-07	128	9.4	PUT	0	1	58.79	TRUE	0	0
2024-06-07	129	9.45	PUT	1	4	58.67	TRUE	-0.3	-0.03
2024-06-07	130	10.1	PUT	0	3	54.71	TRUE	0	0
2024-06-07	131	10.45	PUT	0	3	53.53	TRUE	0	0
2024-06-07	132	11.2	PUT	1	3	53.87	TRUE	11.2	0
2024-06-07	133	11.85	PUT	1	2	54.43	TRUE	11.85	0
2024-06-07	134	12.25	PUT	0	1	58.94	TRUE	0	0
2024-06-07	135	0	PUT	0	0	54.42	TRUE	0	0
2024-06-07	136	13.55	PUT	0	5	52.4	TRUE	0	0
2024-06-07	137	14.5	PUT	1	3	54.51	TRUE	14.5	0
2024-06-07	138	15.25	PUT	1	4	53.48	TRUE	15.25	0
2024-06-07	139	16.65	PUT	0	7	52.85	TRUE	0	0
2024-06-07	140	0	PUT	0	0	52.87	TRUE	0	0
2024-06-07	141	17.05	PUT	0	3	52.78	TRUE	0	0
2024-06-07	145	0	PUT	0	0	57.7	TRUE	0	0
2024-06-07	150	0	PUT	0	0	55.07	TRUE	0	0
2024-06-07	155	0	PUT	0	0	56.19	TRUE	0	0
2024-06-07	160	0	PUT	0	0	61.2	TRUE	0	0
2024-06-07	165	0	PUT	0	0	65.04	TRUE	0	0
2024-06-07	170	0	PUT	0	0	68.37	TRUE	0	0
2024-06-07	175	0	PUT	0	0	76.6	TRUE	0	0
2024-06-21	35	75.95	CALL	0	165	189.51	TRUE	0	0
2024-06-21	40	58.6	CALL	0	178	171.4	TRUE	0	0
2024-06-21	45	54	CALL	0	172	155.52	TRUE	0	0
2024-06-21	50	97.63	CALL	0	102	136.98	TRUE	0	0
2024-06-21	55	55.2	CALL	0	146	126.62	TRUE	0	0
2024-06-21	60	52.97	CALL	0	404	115.08	TRUE	0	0
2024-06-21	65	72.42	CALL	0	194	104.43	TRUE	0	0
2024-06-21	70	58.7	CALL	0	1539	54.97	TRUE	0	0
2024-06-21	75	54.6	CALL	0	480	87.76	TRUE	0	0
2024-06-21	80	47.8	CALL	0	119	80.89	TRUE	0	0
2024-06-21	85	45.2	CALL	0	731	59.52	TRUE	0	0
2024-06-21	90	40.49	CALL	0	12233	44.28	TRUE	0	0
2024-06-21	95	33.7	CALL	0	2970	52.57	TRUE	0	0
2024-06-21	100	25.75	CALL	2	8743	53.6	TRUE	25.75	0
2024-06-21	105	23.06	CALL	0	2292	52.21	TRUE	0	0
2024-06-21	110	20.1	CALL	0	1986	50.45	TRUE	0	0
2024-06-21	115	15.15	CALL	16	9168	51.48	TRUE	-0.08	-0.01
2024-06-21	120	12	CALL	8	7928	50.42	TRUE	-0.17	-0.01
2024-06-21	125	9.85	CALL	66	12147	49.86	FALSE	-0.1	-0.01
2024-06-21	130	8	CALL	27	11859	49.73	FALSE	0.6	0.08
2024-06-21	135	6.23	CALL	12	6537	49.76	FALSE	0.48	0.08
2024-06-21	140	4.55	CALL	62	3090	49.62	FALSE	0.38	0.09
2024-06-21	145	3.4	CALL	18	4682	49.5	FALSE	0.1	0.03
2024-06-21	150	2.61	CALL	48	10788	49.36	FALSE	0.38	0.17
2024-06-21	155	1.55	CALL	40	7209	49.47	FALSE	-0.17	-0.1
2024-06-21	160	1.42	CALL	4	5154	50.76	FALSE	0.08	0.06
2024-06-21	165	0.88	CALL	0	1379	51.32	FALSE	0	0
2024-06-21	170	0.64	CALL	3	4652	51.96	FALSE	-0.07	-0.1
2024-06-21	175	0.51	CALL	0	656	52.33	FALSE	0	0
2024-06-21	180	0.48	CALL	3	2103	55.42	FALSE	0.09	0.23
2024-06-21	185	0.53	CALL	0	358	56.04	FALSE	0	0
2024-06-21	190	0.41	CALL	0	836	57.53	FALSE	0	0
2024-06-21	195	0.27	CALL	0	30	58.96	FALSE	0	0
2024-06-21	200	0.11	CALL	0	356	60.6	FALSE	0	0
2024-06-21	210	1.58	CALL	0	64	64.27	FALSE	0	0
2024-06-21	220	0.16	CALL	0	89	67.55	FALSE	0	0
2024-06-21	35	0.04	PUT	0	495	0	FALSE	0	0
2024-06-21	40	0.3	PUT	0	303	136.22	FALSE	0	0
2024-06-21	45	0.48	PUT	0	1084	0	FALSE	0	0
2024-06-21	50	0.08	PUT	0	323	109.94	FALSE	0	0
2024-06-21	55	0.09	PUT	0	6304	84.88	FALSE	0	0
2024-06-21	60	0.31	PUT	0	12070	89.62	FALSE	0	0
2024-06-21	65	0.09	PUT	0	3902	81.11	FALSE	0	0
2024-06-21	70	0.11	PUT	0	1745	76.21	FALSE	0	0
2024-06-21	75	0.16	PUT	0	11101	69.2	FALSE	0	0
2024-06-21	80	0.24	PUT	0	4170	63.72	FALSE	0	0
2024-06-21	85	0.28	PUT	0	1689	58.5	FALSE	0	0
2024-06-21	90	0.44	PUT	60	11490	54.37	FALSE	0.44	0
2024-06-21	95	0.87	PUT	10	1558	53.61	FALSE	0.87	0
2024-06-21	100	1.31	PUT	102	8440	52.58	FALSE	0.06	0.05
2024-06-21	105	1.8	PUT	203	1579	51.3	FALSE	-0.21	-0.1
2024-06-21	110	2.78	PUT	192	2452	50.75	FALSE	-0.32	-0.1
2024-06-21	115	4.23	PUT	21	7533	50.46	FALSE	-0.17	-0.04
2024-06-21	120	5.89	PUT	29	4662	50.48	FALSE	-0.61	-0.09
2024-06-21	125	8.33	PUT	41	3324	49.59	TRUE	-0.52	-0.06
2024-06-21	130	12	PUT	13	2535	49.5	TRUE	1.05	0.1
2024-06-21	135	13.7	PUT	41	1182	49.94	TRUE	13.7	0
2024-06-21	140	17.4	PUT	7	2176	49.75	TRUE	17.4	0
2024-06-21	145	20.85	PUT	0	1958	49.4	TRUE	0	0
2024-06-21	150	28.03	PUT	10	654	50.1	TRUE	28.03	0
2024-06-21	155	42.55	PUT	0	831	49.59	TRUE	0	0
2024-06-21	160	36.55	PUT	0	136	45.04	TRUE	0	0
2024-06-21	165	44.9	PUT	0	1	56.78	TRUE	0	0
2024-06-21	170	31.4	PUT	0	0	50.54	TRUE	0	0
2024-06-21	175	47.8	PUT	0	0	61.38	TRUE	0	0
2024-06-21	180	42.35	PUT	0	0	63.31	TRUE	0	0
2024-06-21	185	63.75	PUT	0	0	65.83	TRUE	0	0
2024-06-21	190	68.15	PUT	0	0	71.6	TRUE	0	0
2024-06-21	195	70.5	PUT	0	0	74.53	TRUE	0	0
2024-06-21	200	72.2	PUT	0	0	77.86	TRUE	0	0
2024-06-21	210	67	PUT	0	0	84.23	TRUE	0	0
2024-06-21	220	74.54	PUT	0	0	89.56	TRUE	0	0
2024-07-19	55	0	CALL	0	0	106.91	TRUE	0	0
2024-07-19	60	58.41	CALL	0	1	94.03	TRUE	0	0
2024-07-19	65	77.2	CALL	0	1	87.3	TRUE	0	0
2024-07-19	70	48.55	CALL	0	1	60.68	TRUE	0	0
2024-07-19	75	40.7	CALL	0	11	73.4	TRUE	0	0
2024-07-19	80	36.8	CALL	0	15	57.69	TRUE	0	0
2024-07-19	85	32.45	CALL	0	14	46.65	TRUE	0	0
2024-07-19	90	31	CALL	0	28	54.13	TRUE	0	0
2024-07-19	95	31.65	CALL	0	29	50.43	TRUE	0	0
2024-07-19	100	29.75	CALL	0	617	48.66	TRUE	0	0
2024-07-19	105	26.1	CALL	0	28	48.65	TRUE	0	0
2024-07-19	110	20.55	CALL	0	126	47.65	TRUE	0	0
2024-07-19	115	17.1	CALL	0	372	46.74	TRUE	0	0
2024-07-19	120	12.61	CALL	12	783	46.92	TRUE	-1.59	-0.11
2024-07-19	125	11.4	CALL	7	942	46.53	FALSE	-0.15	-0.01
2024-07-19	130	9.1	CALL	0	1999	46.31	FALSE	0	0
2024-07-19	135	6.82	CALL	2	1035	46.12	FALSE	-0.43	-0.06
2024-07-19	140	6.14	CALL	4	686	46.22	FALSE	0.48	0.08
2024-07-19	145	4.83	CALL	4	417	46.32	FALSE	0.43	0.1
2024-07-19	150	3.8	CALL	113	1385	46.52	FALSE	0.39	0.11
2024-07-19	155	2.7	CALL	0	459	46.55	FALSE	0	0
2024-07-19	160	1.86	CALL	16	546	46.65	FALSE	-0.26	-0.12
2024-07-19	165	1.55	CALL	1	415	46.72	FALSE	-0.01	-0.01
2024-07-19	170	1.39	CALL	0	530	47.25	FALSE	0	0
2024-07-19	175	0.89	CALL	1	200	47.66	FALSE	0.89	0
2024-07-19	180	0.85	CALL	4	113	47.89	FALSE	0.85	0
2024-07-19	185	0.54	CALL	18	202	48.19	FALSE	-0.05	-0.08
2024-07-19	190	0.42	CALL	0	226	47.24	FALSE	0	0
2024-07-19	195	0.36	CALL	0	120	49.6	FALSE	0	0
2024-07-19	200	0.25	CALL	0	733	50.72	FALSE	0	0
2024-07-19	210	0.11	CALL	0	407	52.75	FALSE	0	0
2024-07-19	220	0.1	CALL	6	152	50.05	FALSE	-0.03	-0.23
2024-07-19	55	0.15	PUT	0	20	104.98	FALSE	0	0
2024-07-19	60	0.12	PUT	0	119	75.48	FALSE	0	0
2024-07-19	65	0.43	PUT	0	26	69.88	FALSE	0	0
2024-07-19	70	0.24	PUT	0	9	64.73	FALSE	0	0
2024-07-19	75	0.42	PUT	0	28	57.96	FALSE	0	0
2024-07-19	80	0.6	PUT	0	2563	55.54	FALSE	0	0
2024-07-19	85	0.62	PUT	0	169	52.17	FALSE	0	0
2024-07-19	90	0.87	PUT	3	2080	51.1	FALSE	0.87	0
2024-07-19	95	1.3	PUT	2	1713	49.46	FALSE	1.3	0
2024-07-19	100	2.09	PUT	5	2194	49.49	FALSE	2.09	0
2024-07-19	105	3.05	PUT	1	849	48.71	FALSE	3.05	0
2024-07-19	110	4.06	PUT	0	1202	47.24	FALSE	0	0
2024-07-19	115	5.8	PUT	8	4843	46.83	FALSE	0.2	0.04
2024-07-19	120	7.7	PUT	15	2130	47.03	FALSE	0.4	0.05
2024-07-19	125	9.27	PUT	23	3768	46.41	TRUE	-0.78	-0.08
2024-07-19	130	13.1	PUT	1	946	46.47	TRUE	0.9	0.07
2024-07-19	135	17.55	PUT	1	158	45.63	TRUE	2.61	0.17
2024-07-19	140	19.25	PUT	0	1297	46.49	TRUE	0	0
2024-07-19	145	20.7	PUT	0	113	45.31	TRUE	0	0
2024-07-19	150	26.1	PUT	0	306	46.66	TRUE	0	0
2024-07-19	155	33.81	PUT	0	218	46.94	TRUE	0	0
2024-07-19	160	21.8	PUT	0	56	46.8	TRUE	0	0
2024-07-19	165	45.8	PUT	0	0	46.23	TRUE	0	0
2024-07-19	170	0	PUT	0	0	52.6	TRUE	0	0
2024-07-19	175	36.45	PUT	0	0	52.31	TRUE	0	0
2024-07-19	180	59.7	PUT	0	0	58.39	TRUE	0	0
2024-07-19	185	66.7	PUT	0	0	57.13	TRUE	0	0
2024-07-19	190	68.75	PUT	0	0	61.74	TRUE	0	0
2024-07-19	195	70.65	PUT	0	0	63.44	TRUE	0	0
2024-07-19	200	72.25	PUT	0	0	68.62	TRUE	0	0
2024-07-19	210	66.54	PUT	0	0	72.87	TRUE	0	0
2024-07-19	220	0	PUT	0	0	76.12	TRUE	0	0
2024-08-16	60	0	CALL	0	0	72	TRUE	0	0
2024-08-16	65	59.37	CALL	0	2	67.21	TRUE	0	0
2024-08-16	70	44.15	CALL	0	2	51.95	TRUE	0	0
2024-08-16	75	40.4	CALL	0	10	50.82	TRUE	0	0
2024-08-16	80	43.1	CALL	0	3	48.28	TRUE	0	0
2024-08-16	85	39.35	CALL	0	11	55.26	TRUE	0	0
2024-08-16	90	41.85	CALL	0	80	51.33	TRUE	0	0
2024-08-16	95	23.15	CALL	0	88	48.5	TRUE	0	0
2024-08-16	100	29.7	CALL	0	115	46.84	TRUE	0	0
2024-08-16	105	21.35	CALL	0	182	47.46	TRUE	0	0
2024-08-16	110	22.05	CALL	0	150	45.41	TRUE	0	0
2024-08-16	115	17.15	CALL	16	88	46.35	TRUE	17.15	0
2024-08-16	120	15.4	CALL	16	619	45.93	TRUE	-0.25	-0.02
2024-08-16	125	12	CALL	6	1910	45.44	FALSE	-1.05	-0.08
2024-08-16	130	10.35	CALL	8	561	45.19	FALSE	-0.65	-0.06
2024-08-16	135	8.5	CALL	15	479	45.03	FALSE	8.5	0
2024-08-16	140	7.81	CALL	12	560	44.95	FALSE	0.71	0.1
2024-08-16	145	5.7	CALL	4	116	44.76	FALSE	-0.25	-0.04
2024-08-16	150	4.75	CALL	20	932	44.66	FALSE	0.05	0.01
2024-08-16	155	4.15	CALL	0	685	44.71	FALSE	0	0
2024-08-16	160	3	CALL	0	333	44.69	FALSE	0	0
2024-08-16	165	2.37	CALL	0	174	43.61	FALSE	0	0
2024-08-16	170	1.63	CALL	3	237	44.88	FALSE	-0.35	-0.18
2024-08-16	175	1.5	CALL	0	96	44.21	FALSE	0	0
2024-08-16	180	1.34	CALL	0	60	44.66	FALSE	0	0
2024-08-16	185	1.05	CALL	0	29	43.68	FALSE	0	0
2024-08-16	190	0.88	CALL	0	203	45.19	FALSE	0	0
2024-08-16	195	0.64	CALL	0	9	44.35	FALSE	0	0
2024-08-16	200	0.41	CALL	0	213	44.75	FALSE	0	0
2024-08-16	60	0.34	PUT	0	88	69.58	FALSE	0	0
2024-08-16	65	0.3	PUT	0	18	64.54	FALSE	0	0
2024-08-16	70	0.62	PUT	0	56	57.34	FALSE	0	0
2024-08-16	75	0.4	PUT	0	21	56.42	FALSE	0	0
2024-08-16	80	0.71	PUT	0	130	53.2	FALSE	0	0
2024-08-16	85	0.96	PUT	0	392	51.1	FALSE	0	0
2024-08-16	90	1.25	PUT	0	1261	49.55	FALSE	0	0
2024-08-16	95	1.73	PUT	0	337	48.42	FALSE	0	0
2024-08-16	100	2.81	PUT	0	168	48.21	FALSE	0	0
2024-08-16	105	3.5	PUT	1	472	46.88	FALSE	3.5	0
2024-08-16	110	4.85	PUT	15	400	46.25	FALSE	4.85	0
2024-08-16	115	6.45	PUT	6	2138	45.72	FALSE	6.45	0
2024-08-16	120	8.18	PUT	0	2623	45.42	FALSE	0	0
2024-08-16	125	10.52	PUT	7	250	45.18	TRUE	10.52	0
2024-08-16	130	14.35	PUT	3	291	44.92	TRUE	14.35	0
2024-08-16	135	15.55	PUT	0	89	43.93	TRUE	0	0
2024-08-16	140	20.15	PUT	0	77	45.89	TRUE	0	0
2024-08-16	145	29.7	PUT	0	15	45.04	TRUE	0	0
2024-08-16	150	36.55	PUT	0	10	45.73	TRUE	0	0
2024-08-16	155	36.4	PUT	0	16	44.44	TRUE	0	0
2024-08-16	160	0	PUT	0	0	45.76	TRUE	0	0
2024-08-16	165	46.2	PUT	0	6	45.47	TRUE	0	0
2024-08-16	170	50.55	PUT	0	0	44.89	TRUE	0	0
2024-08-16	175	53.5	PUT	0	0	43.13	TRUE	0	0
2024-08-16	180	59.8	PUT	0	0	50.32	TRUE	0	0
2024-08-16	185	61.6	PUT	0	0	54.26	TRUE	0	0
2024-08-16	190	66.15	PUT	0	0	54.53	TRUE	0	0
2024-08-16	195	0	PUT	0	0	57.11	TRUE	0	0
2024-08-16	200	0	PUT	0	0	59.25	TRUE	0	0
2024-09-20	60	90.58	CALL	0	84	53.1	TRUE	0	0
2024-09-20	65	77.35	CALL	0	2	53.27	TRUE	0	0
2024-09-20	70	76.9	CALL	0	2	54.29	TRUE	0	0
2024-09-20	75	42.55	CALL	0	26	52.63	TRUE	0	0
2024-09-20	80	41	CALL	0	16	55.17	TRUE	0	0
2024-09-20	85	39.95	CALL	0	38	53.49	TRUE	0	0
2024-09-20	90	31.45	CALL	0	29	52.59	TRUE	0	0
2024-09-20	95	38.16	CALL	0	11	51.72	TRUE	0	0
2024-09-20	100	33.6	CALL	0	321	50.89	TRUE	0	0
2024-09-20	105	28.09	CALL	0	18	49.8	TRUE	0	0
2024-09-20	110	26.66	CALL	0	164	49.55	TRUE	0	0
2024-09-20	115	23.05	CALL	0	70	48.89	TRUE	0	0
2024-09-20	120	18.65	CALL	0	1977	48.4	TRUE	0	0
2024-09-20	125	16.68	CALL	12	760	48.22	FALSE	0.08	0
2024-09-20	130	13.28	CALL	42	1375	47.86	FALSE	13.28	0
2024-09-20	135	12.27	CALL	23	728	46.95	FALSE	0.58	0.05
2024-09-20	140	9.75	CALL	9	10297	47.16	FALSE	-0.38	-0.04
2024-09-20	145	8.15	CALL	13	4108	46.65	FALSE	-0.3	-0.04
2024-09-20	150	7.55	CALL	7	2967	46.48	FALSE	0.35	0.05
2024-09-20	155	5.8	CALL	1	2161	46.57	FALSE	-0.55	-0.09
2024-09-20	160	4.85	CALL	2	3245	46.46	FALSE	-0.17	-0.03
2024-09-20	165	4.27	CALL	46	2623	46.93	FALSE	0.02	0
2024-09-20	170	3.5	CALL	8	1350	46.92	FALSE	3.5	0
2024-09-20	175	3.95	CALL	0	1094	46.65	FALSE	0	0
2024-09-20	180	3.1	CALL	0	428	45.46	FALSE	0	0
2024-09-20	185	2.55	CALL	0	489	46.9	FALSE	0	0
2024-09-20	190	2.14	CALL	0	263	46.77	FALSE	0	0
2024-09-20	195	1.69	CALL	0	77	46.76	FALSE	0	0
2024-09-20	200	1.2	CALL	6	475	47.17	FALSE	1.2	0
2024-09-20	210	1.15	CALL	0	634	47.03	FALSE	0	0
2024-09-20	220	0.58	CALL	1	613	47.33	FALSE	-0.03	-0.05
2024-09-20	60	0.4	PUT	0	10491	64.38	FALSE	0	0
2024-09-20	65	0.54	PUT	0	39	60.81	FALSE	0	0
2024-09-20	70	0.7	PUT	0	4495	57.34	FALSE	0	0
2024-09-20	75	0.91	PUT	0	763	55.6	FALSE	0	0
2024-09-20	80	1.35	PUT	4	10093	54.35	FALSE	1.35	0
2024-09-20	85	1.71	PUT	3	492	53.48	FALSE	1.71	0
2024-09-20	90	2.33	PUT	0	3672	52.18	FALSE	0	0
2024-09-20	95	3.31	PUT	0	2625	51.86	FALSE	0	0
2024-09-20	100	4	PUT	7	17656	50.34	FALSE	-0.09	-0.02
2024-09-20	105	5.4	PUT	0	1191	49.35	FALSE	0	0
2024-09-20	110	6.7	PUT	3	2674	49.05	FALSE	6.7	0
2024-09-20	115	8.5	PUT	30	1387	48.32	FALSE	-0.4	-0.04
2024-09-20	120	10.5	PUT	32	2256	47.9	FALSE	-0.65	-0.06
2024-09-20	125	13.65	PUT	24	1647	47.33	TRUE	0.6	0.05
2024-09-20	130	17.25	PUT	14	513	46.38	TRUE	0.95	0.06
2024-09-20	135	19.6	PUT	10	3057	47.51	TRUE	1.05	0.06
2024-09-20	140	21.15	PUT	0	6246	46.78	TRUE	0	0
2024-09-20	145	23.7	PUT	0	1163	47.11	TRUE	0	0
2024-09-20	150	28	PUT	0	1124	47.19	TRUE	0	0
2024-09-20	155	39.55	PUT	0	511	46.27	TRUE	0	0
2024-09-20	160	35.65	PUT	0	441	46.03	TRUE	0	0
2024-09-20	165	44.35	PUT	0	149	46.5	TRUE	0	0
2024-09-20	170	47.9	PUT	0	65	46.2	TRUE	0	0
2024-09-20	175	48.15	PUT	0	9	44.81	TRUE	0	0
2024-09-20	180	43.19	PUT	0	0	45.9	TRUE	0	0
2024-09-20	185	65.25	PUT	0	0	46.25	TRUE	0	0
2024-09-20	190	69.6	PUT	0	0	51.85	TRUE	0	0
2024-09-20	195	76.9	PUT	0	0	53.73	TRUE	0	0
2024-09-20	200	81	PUT	0	0	56.02	TRUE	0	0
2024-09-20	210	0	PUT	0	0	60.39	TRUE	0	0
2024-09-20	220	72.9	PUT	0	0	61.8	TRUE	0	0
2024-10-18	60	0	CALL	0	0	56.11	TRUE	0	0
2024-10-18	65	0	CALL	0	0	53.92	TRUE	0	0
2024-10-18	70	0	CALL	0	0	59.79	TRUE	0	0
2024-10-18	75	45.4	CALL	0	3	55.61	TRUE	0	0
2024-10-18	80	47.4	CALL	5	9	55.36	TRUE	47.4	0
2024-10-18	85	0	CALL	0	0	54.13	TRUE	0	0
2024-10-18	90	40.05	CALL	0	35	50.8	TRUE	0	0
2024-10-18	95	28.7	CALL	0	7	50.72	TRUE	0	0
2024-10-18	100	35.21	CALL	0	29	49.96	TRUE	0	0
2024-10-18	105	20.75	CALL	0	6	47.22	TRUE	0	0
2024-10-18	110	26.6	CALL	0	430	48.3	TRUE	0	0
2024-10-18	115	22.65	CALL	0	435	47.76	TRUE	0	0
2024-10-18	120	22.47	CALL	0	651	46.8	TRUE	0	0
2024-10-18	125	18.35	CALL	0	322	46.89	FALSE	0	0
2024-10-18	130	15.05	CALL	0	1166	46.7	FALSE	0	0
2024-10-18	135	13.4	CALL	7	1317	46.21	FALSE	13.4	0
2024-10-18	140	10.95	CALL	8	10384	46.12	FALSE	-0.3	-0.03
2024-10-18	145	9.5	CALL	0	414	45.25	FALSE	0	0
2024-10-18	150	8.15	CALL	0	1224	45.57	FALSE	0	0
2024-10-18	155	7.55	CALL	0	1155	44.87	FALSE	0	0
2024-10-18	160	6.2	CALL	0	777	44.88	FALSE	0	0
2024-10-18	165	4.8	CALL	1	102	44.86	FALSE	4.8	0
2024-10-18	170	4.2	CALL	6	3139	45.36	FALSE	-0.1	-0.02
2024-10-18	175	3.4	CALL	1	2069	44.62	FALSE	-0.2	-0.06
2024-10-18	180	3.63	CALL	0	520	44.64	FALSE	0	0
2024-10-18	185	3.16	CALL	0	24	44.66	FALSE	0	0
2024-10-18	190	2.33	CALL	0	3	44.78	FALSE	0	0
2024-10-18	195	2.05	CALL	0	48	45.07	FALSE	0	0
2024-10-18	60	0.46	PUT	0	62	61.57	FALSE	0	0
2024-10-18	65	0.59	PUT	0	196	58.82	FALSE	0	0
2024-10-18	70	1.05	PUT	0	526	56.33	FALSE	0	0
2024-10-18	75	1.22	PUT	0	4606	54.68	FALSE	0	0
2024-10-18	80	1.63	PUT	1	264	52.96	FALSE	1.63	0
2024-10-18	85	2.09	PUT	0	194	52.52	FALSE	0	0
2024-10-18	90	2.64	PUT	0	997	50.89	FALSE	0	0
2024-10-18	95	3.52	PUT	0	1355	49.83	FALSE	0	0
2024-10-18	100	4.95	PUT	0	978	49.21	FALSE	0	0
2024-10-18	105	5.97	PUT	2	315	48.32	FALSE	-0.43	-0.07
2024-10-18	110	7.45	PUT	2	1390	48.53	FALSE	-0.4	-0.05
2024-10-18	115	10.1	PUT	1	1950	47.92	FALSE	10.1	0
2024-10-18	120	11.3	PUT	9	2531	46.71	FALSE	11.3	0
2024-10-18	125	14.55	PUT	57	1635	46.62	TRUE	14.55	0
2024-10-18	130	16.2	PUT	12	443	46.21	TRUE	-0.7	-0.04
2024-10-18	135	18.75	PUT	0	109	45.38	TRUE	0	0
2024-10-18	140	22.65	PUT	0	41	47.08	TRUE	0	0
2024-10-18	145	25.45	PUT	0	16	46.24	TRUE	0	0
2024-10-18	150	37.45	PUT	0	5	45.25	TRUE	0	0
2024-10-18	155	39.85	PUT	0	4	46.31	TRUE	0	0
2024-10-18	160	45.45	PUT	0	12	44.71	TRUE	0	0
2024-10-18	165	49.7	PUT	0	3	44.72	TRUE	0	0
2024-10-18	170	48.95	PUT	0	3	44.96	TRUE	0	0
2024-10-18	175	0	PUT	0	0	45.4	TRUE	0	0
2024-10-18	180	0	PUT	0	0	44.85	TRUE	0	0
2024-10-18	185	65.75	PUT	0	0	44.46	TRUE	0	0
2024-10-18	190	71.1	PUT	0	0	43.68	TRUE	0	0
2024-10-18	195	74.4	PUT	0	0	52.03	TRUE	0	0
2025-01-17	20	130	CALL	0	47	125.34	TRUE	0	0
2025-01-17	22.5	37.95	CALL	0	12	110.75	TRUE	0	0
2025-01-17	25	52.2	CALL	0	1	76.88	TRUE	0	0
2025-01-17	30	100.75	CALL	0	73	77.83	TRUE	0	0
2025-01-17	35	68.5	CALL	0	42	70.43	TRUE	0	0
2025-01-17	40	87.87	CALL	0	88	79.95	TRUE	0	0
2025-01-17	45	71.7	CALL	0	43	74.02	TRUE	0	0
2025-01-17	50	78.71	CALL	0	119	70.81	TRUE	0	0
2025-01-17	55	82.9	CALL	0	54	67.05	TRUE	0	0
2025-01-17	60	60	CALL	0	54	63.52	TRUE	0	0
2025-01-17	65	67.4	CALL	0	470	61.24	TRUE	0	0
2025-01-17	70	62.05	CALL	0	592	57.3	TRUE	0	0
2025-01-17	75	58	CALL	0	796	55.56	TRUE	0	0
2025-01-17	80	52	CALL	0	164	51.99	TRUE	0	0
2025-01-17	85	47.5	CALL	0	588	53.29	TRUE	0	0
2025-01-17	90	42.9	CALL	5	1179	51.38	TRUE	-2.2	-0.05
2025-01-17	95	40.1	CALL	0	890	48.77	TRUE	0	0
2025-01-17	100	38.45	CALL	0	1079	51.01	TRUE	0	0
2025-01-17	105	32.8	CALL	8	2631	50	TRUE	-0.85	-0.03
2025-01-17	110	29.6	CALL	41	1707	48.98	TRUE	-1.05	-0.03
2025-01-17	115	28.29	CALL	0	774	49.4	TRUE	0	0
2025-01-17	120	24.5	CALL	6	1304	49.01	TRUE	-0.2	-0.01
2025-01-17	125	23.2	CALL	9	2305	48.42	FALSE	0.5	0.02
2025-01-17	130	20.3	CALL	11	1079	48.08	FALSE	-0.35	-0.02
2025-01-17	135	20.4	CALL	0	723	47.75	FALSE	0	0
2025-01-17	140	15.01	CALL	5	1916	47.43	FALSE	15.01	0
2025-01-17	145	15.38	CALL	0	1946	46.8	FALSE	0	0
2025-01-17	150	13.2	CALL	6	31063	46.89	FALSE	0.45	0.04
2025-01-17	155	12.25	CALL	0	2406	46.58	FALSE	0	0
2025-01-17	160	10.15	CALL	0	1043	45.93	FALSE	0	0
2025-01-17	165	10.1	CALL	0	4918	45.92	FALSE	0	0
2025-01-17	170	8.15	CALL	0	2404	46.16	FALSE	0	0
2025-01-17	175	7.77	CALL	0	7060	46.28	FALSE	0	0
2025-01-17	180	6.93	CALL	0	1921	46.16	FALSE	0	0
2025-01-17	185	5.65	CALL	0	1380	46.09	FALSE	0	0
2025-01-17	190	5.05	CALL	1	299	46.42	FALSE	5.05	0
2025-01-17	195	4.43	CALL	0	293	45.98	FALSE	0	0
2025-01-17	200	3.95	CALL	1	1026	46.17	FALSE	3.95	0
2025-01-17	210	2.95	CALL	1	583	45.92	FALSE	2.95	0
2025-01-17	220	2.54	CALL	0	541	45.82	FALSE	0	0
2025-01-17	20	0.01	PUT	23	358	88.48	FALSE	0.01	0
2025-01-17	22.5	0.17	PUT	0	57	96.4	FALSE	0	0
2025-01-17	25	0.4	PUT	0	106	91.75	FALSE	0	0
2025-01-17	30	0.21	PUT	0	387	84.04	FALSE	0	0
2025-01-17	35	0.19	PUT	0	167	77.67	FALSE	0	0
2025-01-17	40	0.33	PUT	0	1738	66.59	FALSE	0	0
2025-01-17	45	0.44	PUT	0	353	67.81	FALSE	0	0
2025-01-17	50	0.62	PUT	0	999	66.77	FALSE	0	0
2025-01-17	55	1.25	PUT	0	758	61	FALSE	0	0
2025-01-17	60	1.11	PUT	0	4566	58.62	FALSE	0	0
2025-01-17	65	1.44	PUT	0	2013	56.75	FALSE	0	0
2025-01-17	70	1.87	PUT	0	6840	55.73	FALSE	0	0
2025-01-17	75	2.4	PUT	0	1701	54.52	FALSE	0	0
2025-01-17	80	3	PUT	0	5448	53.34	FALSE	0	0
2025-01-17	85	3.85	PUT	0	949	53.45	FALSE	0	0
2025-01-17	90	5.35	PUT	57	2855	51.51	FALSE	5.35	0
2025-01-17	95	5.89	PUT	0	2949	50.78	FALSE	0	0
2025-01-17	100	7.9	PUT	16	5730	50.57	FALSE	7.9	0
2025-01-17	105	9.4	PUT	0	3364	49.58	FALSE	0	0
2025-01-17	110	10.35	PUT	0	8482	49.68	FALSE	0	0
2025-01-17	115	12.45	PUT	0	2229	48.6	FALSE	0	0
2025-01-17	120	14.75	PUT	0	4317	50.46	FALSE	0	0
2025-01-17	125	18.19	PUT	1	4355	45.68	TRUE	1.19	0.07
2025-01-17	130	19.4	PUT	0	1622	48.04	TRUE	0	0
2025-01-17	135	23.3	PUT	0	348	47.46	TRUE	0	0
2025-01-17	140	24.9	PUT	0	920	47.89	TRUE	0	0
2025-01-17	145	29.4	PUT	0	355	46.56	TRUE	0	0
2025-01-17	150	32.86	PUT	0	1109	46.2	TRUE	0	0
2025-01-17	155	35.31	PUT	0	860	46.5	TRUE	0	0
2025-01-17	160	38.51	PUT	0	124	46.46	TRUE	0	0
2025-01-17	165	51.85	PUT	0	116	46.3	TRUE	0	0
2025-01-17	170	46.7	PUT	0	59	46.14	TRUE	0	0
2025-01-17	175	54.59	PUT	0	138	45.08	TRUE	0	0
2025-01-17	180	53.26	PUT	0	17	46.02	TRUE	0	0
2025-01-17	185	63	PUT	0	21	46.96	TRUE	0	0
2025-01-17	190	71.9	PUT	0	5	45.35	TRUE	0	0
2025-01-17	195	57.83	PUT	0	1	44.99	TRUE	0	0
2025-01-17	200	81.16	PUT	0	0	42.47	TRUE	0	0
2025-01-17	210	91.5	PUT	0	0	52.13	TRUE	0	0
2025-01-17	220	96.1	PUT	0	0	56.98	TRUE	0	0
2025-03-21	60	57.6	CALL	0	1	62.96	TRUE	0	0
2025-03-21	65	0	CALL	0	0	58.44	TRUE	0	0
2025-03-21	70	62	CALL	0	1	58.13	TRUE	0	0
2025-03-21	75	45.35	CALL	0	13	56.31	TRUE	0	0
2025-03-21	80	51.4	CALL	0	6	54.29	TRUE	0	0
2025-03-21	85	50.45	CALL	0	37	49.68	TRUE	0	0
2025-03-21	90	47.85	CALL	0	23	52.62	TRUE	0	0
2025-03-21	95	44.2	CALL	0	55	51.61	TRUE	0	0
2025-03-21	100	37.75	CALL	0	19	51.1	TRUE	0	0
2025-03-21	105	36.35	CALL	0	9	50.7	TRUE	0	0
2025-03-21	110	34.85	CALL	0	22	50.08	TRUE	0	0
2025-03-21	115	30.2	CALL	0	44	49.62	TRUE	0	0
2025-03-21	120	28.35	CALL	0	39	50.95	TRUE	0	0
2025-03-21	125	25.65	CALL	0	33	48.71	FALSE	0	0
2025-03-21	130	22.6	CALL	1	50	48.27	FALSE	22.6	0
2025-03-21	135	21.8	CALL	0	14	47.99	FALSE	0	0
2025-03-21	140	19.15	CALL	0	2	47.83	FALSE	0	0
2025-03-21	145	17.43	CALL	0	452	46.62	FALSE	0	0
2025-03-21	150	15.8	CALL	0	23	47.27	FALSE	0	0
2025-03-21	155	15.25	CALL	0	1	47.01	FALSE	0	0
2025-03-21	160	9.29	CALL	0	1	46.43	FALSE	0	0
2025-03-21	165	12.5	CALL	0	22	45.47	FALSE	0	0
2025-03-21	170	11.8	CALL	0	125	44.7	FALSE	0	0
2025-03-21	175	9.3	CALL	80	2293	46.34	FALSE	-0.5	-0.05
2025-03-21	180	0	CALL	0	0	44.36	FALSE	0	0
2025-03-21	185	0	CALL	0	0	46.15	FALSE	0	0
2025-03-21	60	2.2	PUT	0	1	61.65	FALSE	0	0
2025-03-21	65	2.46	PUT	0	4	56.27	FALSE	0	0
2025-03-21	70	2.56	PUT	0	10	55.1	FALSE	0	0
2025-03-21	75	3.35	PUT	0	425	53.93	FALSE	0	0
2025-03-21	80	4.03	PUT	3	253	52.29	FALSE	4.03	0
2025-03-21	85	5.2	PUT	0	424	52.27	FALSE	0	0
2025-03-21	90	6.35	PUT	0	342	54.54	FALSE	0	0
2025-03-21	95	7.98	PUT	1	22	50.83	FALSE	7.98	0
2025-03-21	100	9.3	PUT	1000	72	50.28	FALSE	9.3	0
2025-03-21	105	11.25	PUT	100	3264	49.68	FALSE	0.1	0.01
2025-03-21	110	12.5	PUT	0	61	50.49	FALSE	0	0
2025-03-21	115	14.2	PUT	0	1155	48.82	FALSE	0	0
2025-03-21	120	16.5	PUT	0	1	49.63	FALSE	0	0
2025-03-21	125	19.3	PUT	0	17	49.2	TRUE	0	0
2025-03-21	130	29.1	PUT	0	15	48.73	TRUE	0	0
2025-03-21	135	24.7	PUT	0	36	48.39	TRUE	0	0
2025-03-21	140	0	PUT	0	0	48.74	TRUE	0	0
2025-03-21	145	0	PUT	0	0	47.94	TRUE	0	0
2025-03-21	150	33.55	PUT	0	1	48.51	TRUE	0	0
2025-03-21	155	0	PUT	0	0	47.34	TRUE	0	0
2025-03-21	160	0	PUT	0	0	47.77	TRUE	0	0
2025-03-21	165	0	PUT	0	0	47.4	TRUE	0	0
2025-03-21	170	0	PUT	0	0	46.06	TRUE	0	0
2025-03-21	175	0	PUT	0	0	46.54	TRUE	0	0
2025-03-21	180	0	PUT	0	0	45.87	TRUE	0	0
2025-03-21	185	0	PUT	0	0	45.2	TRUE	0	0
2025-06-20	40	61.6	CALL	0	1	74.57	TRUE	0	0
2025-06-20	45	58.13	CALL	0	20	67.1	TRUE	0	0
2025-06-20	50	83.85	CALL	0	3	60.5	TRUE	0	0
2025-06-20	55	0	CALL	0	0	61.34	TRUE	0	0
2025-06-20	60	0	CALL	0	0	60.89	TRUE	0	0
2025-06-20	65	67.5	CALL	0	3	59.61	TRUE	0	0
2025-06-20	70	56	CALL	0	2	58.84	TRUE	0	0
2025-06-20	75	49.55	CALL	0	9	56.58	TRUE	0	0
2025-06-20	80	51.6	CALL	0	12	53.92	TRUE	0	0
2025-06-20	85	52.35	CALL	0	6	53.05	TRUE	0	0
2025-06-20	90	48.85	CALL	0	20	52.58	TRUE	0	0
2025-06-20	95	48.05	CALL	0	10	52.27	TRUE	0	0
2025-06-20	100	42.5	CALL	0	23	51.32	TRUE	0	0
2025-06-20	105	40.7	CALL	0	59	50.99	TRUE	0	0
2025-06-20	110	29	CALL	0	46	50.44	TRUE	0	0
2025-06-20	115	24.99	CALL	0	21	51.71	TRUE	0	0
2025-06-20	120	32.6	CALL	0	136	50.54	TRUE	0	0
2025-06-20	125	28.8	CALL	1	594	49.81	FALSE	28.8	0
2025-06-20	130	26.5	CALL	3	132	49.19	FALSE	26.5	0
2025-06-20	135	24.54	CALL	2	213	48.99	FALSE	24.54	0
2025-06-20	140	23.79	CALL	0	307	48.26	FALSE	0	0
2025-06-20	145	21.45	CALL	0	273	49	FALSE	0	0
2025-06-20	150	20	CALL	1	481	47.72	FALSE	1	0.05
2025-06-20	155	19.22	CALL	0	115	47.38	FALSE	0	0
2025-06-20	160	17.44	CALL	0	143	47.17	FALSE	0	0
2025-06-20	165	14.05	CALL	0	393	47.26	FALSE	0	0
2025-06-20	170	15.4	CALL	0	97	46.73	FALSE	0	0
2025-06-20	175	12.35	CALL	11	2964	46.42	FALSE	12.35	0
2025-06-20	180	12.52	CALL	0	592	45.42	FALSE	0	0
2025-06-20	185	7.15	CALL	0	180	47.46	FALSE	0	0
2025-06-20	190	7.8	CALL	0	109	46.21	FALSE	0	0
2025-06-20	195	9.55	CALL	0	142	45.85	FALSE	0	0
2025-06-20	200	9.4	CALL	0	319	45.9	FALSE	0	0
2025-06-20	210	7.03	CALL	2	545	46.19	FALSE	7.03	0
2025-06-20	220	6.25	CALL	0	402	45.9	FALSE	0	0
2025-06-20	40	1.71	PUT	0	91	84.87	FALSE	0	0
2025-06-20	45	1.83	PUT	0	43	0	FALSE	0	0
2025-06-20	50	1.96	PUT	0	30	0	FALSE	0	0
2025-06-20	55	2.75	PUT	0	37	0	FALSE	0	0
2025-06-20	60	3	PUT	0	1524	57.74	FALSE	0	0
2025-06-20	65	5.45	PUT	0	346	57.13	FALSE	0	0
2025-06-20	70	4.85	PUT	0	24	51.47	FALSE	0	0
2025-06-20	75	4.3	PUT	0	417	53.57	FALSE	0	0
2025-06-20	80	7.3	PUT	0	110	51.99	FALSE	0	0
2025-06-20	85	9.2	PUT	0	219	51.24	FALSE	0	0
2025-06-20	90	10.23	PUT	0	439	51.22	FALSE	0	0
2025-06-20	95	10.4	PUT	0	257	50.63	FALSE	0	0
2025-06-20	100	11.1	PUT	0	398	50.24	FALSE	0	0
2025-06-20	105	13.3	PUT	0	48	49.84	FALSE	0	0
2025-06-20	110	16	PUT	0	37	49.41	FALSE	0	0
2025-06-20	115	16.02	PUT	0	483	48.98	FALSE	0	0
2025-06-20	120	23.64	PUT	0	304	48.59	FALSE	0	0
2025-06-20	125	22.2	PUT	0	573	48.71	TRUE	0	0
2025-06-20	130	28.48	PUT	0	52	49	TRUE	0	0
2025-06-20	135	21.75	PUT	0	94	47.92	TRUE	0	0
2025-06-20	140	34.6	PUT	0	120	46.82	TRUE	0	0
2025-06-20	145	37.45	PUT	0	8	47.59	TRUE	0	0
2025-06-20	150	40.35	PUT	0	60	47.69	TRUE	0	0
2025-06-20	155	43	PUT	0	321	46.7	TRUE	0	0
2025-06-20	160	40.03	PUT	0	1	47.58	TRUE	0	0
2025-06-20	165	0	PUT	0	0	47.26	TRUE	0	0
2025-06-20	170	49.94	PUT	0	1	47.68	TRUE	0	0
2025-06-20	175	0	PUT	0	0	46.6	TRUE	0	0
2025-06-20	180	66.7	PUT	0	10	44.55	TRUE	0	0
2025-06-20	185	61.28	PUT	0	0	45.33	TRUE	0	0
2025-06-20	190	65.28	PUT	0	1	44.34	TRUE	0	0
2025-06-20	195	0	PUT	0	0	45.59	TRUE	0	0
2025-06-20	200	73.62	PUT	0	0	47.81	TRUE	0	0
2025-06-20	210	91.75	PUT	0	4	48.11	TRUE	0	0
2025-06-20	220	0	PUT	0	0	52.38	TRUE	0	0
2025-12-19	60	77.15	CALL	0	4	59.57	TRUE	0	0
2025-12-19	65	0	CALL	0	0	57.34	TRUE	0	0
2025-12-19	70	64.45	CALL	0	9	57.73	TRUE	0	0
2025-12-19	75	69	CALL	0	1	52.74	TRUE	0	0
2025-12-19	80	62.35	CALL	0	2	53.15	TRUE	0	0
2025-12-19	85	0	CALL	0	0	52.2	TRUE	0	0
2025-12-19	90	43.65	CALL	0	1	51.28	TRUE	0	0
2025-12-19	95	0	CALL	0	0	51.18	TRUE	0	0
2025-12-19	100	0	CALL	0	0	51.06	TRUE	0	0
2025-12-19	105	36.77	CALL	0	1	50.93	TRUE	0	0
2025-12-19	110	0	CALL	0	0	49.43	TRUE	0	0
2025-12-19	115	38.28	CALL	0	21	49.95	TRUE	0	0
2025-12-19	120	39.47	CALL	0	13	49.63	TRUE	0	0
2025-12-19	125	35.35	CALL	0	3	49.21	FALSE	0	0
2025-12-19	130	34.05	CALL	0	28	49.13	FALSE	0	0
2025-12-19	135	34.26	CALL	0	1	48.83	FALSE	0	0
2025-12-19	140	28.18	CALL	0	21	48.54	FALSE	0	0
2025-12-19	145	27.75	CALL	0	6	48.25	FALSE	0	0
2025-12-19	150	24.5	CALL	0	7	48.06	FALSE	0	0
2025-12-19	155	44.04	CALL	0	5	47.74	FALSE	0	0
2025-12-19	160	22.35	CALL	3	72	47.6	FALSE	22.35	0
2025-12-19	165	0	CALL	0	0	47.45	FALSE	0	0
2025-12-19	170	16.25	CALL	0	30	45.99	FALSE	0	0
2025-12-19	175	0	CALL	0	0	47.07	FALSE	0	0
2025-12-19	180	18.95	CALL	0	79	45.74	FALSE	0	0
2025-12-19	185	0	CALL	0	0	45.61	FALSE	0	0
2025-12-19	190	15	CALL	0	94	45.13	FALSE	0	0
2025-12-19	195	15.89	CALL	0	4	46.59	FALSE	0	0
2025-12-19	200	12.13	CALL	0	11	45.04	FALSE	0	0
2025-12-19	210	0	CALL	0	0	46.39	FALSE	0	0
2025-12-19	220	10.65	CALL	2	6	46.34	FALSE	10.65	0
2025-12-19	60	4.65	PUT	0	4	54.67	FALSE	0	0
2025-12-19	65	4.4	PUT	0	17	51.17	FALSE	0	0
2025-12-19	70	5.5	PUT	0	24	53.73	FALSE	0	0
2025-12-19	75	7.5	PUT	0	102	53.07	FALSE	0	0
2025-12-19	80	0	PUT	0	0	51.84	FALSE	0	0
2025-12-19	85	14.35	PUT	0	2	51.66	FALSE	0	0
2025-12-19	90	0	PUT	0	0	51.54	FALSE	0	0
2025-12-19	95	16.6	PUT	0	7	50.23	FALSE	0	0
2025-12-19	100	15.5	PUT	0	1	49.92	FALSE	0	0
2025-12-19	105	19.85	PUT	0	7	49.59	FALSE	0	0
2025-12-19	110	19.05	PUT	0	201	49.57	FALSE	0	0
2025-12-19	115	0	PUT	0	0	49.15	FALSE	0	0
2025-12-19	120	25.78	PUT	0	20	49.05	FALSE	0	0
2025-12-19	125	31.8	PUT	0	4	49.66	TRUE	0	0
2025-12-19	130	32	PUT	0	32	48.46	TRUE	0	0
2025-12-19	135	36.28	PUT	0	49	49.34	TRUE	0	0
2025-12-19	140	39.55	PUT	0	20	47.96	TRUE	0	0
2025-12-19	145	39	PUT	0	5	47.61	TRUE	0	0
2025-12-19	150	45.75	PUT	0	18	47.28	TRUE	0	0
2025-12-19	155	0	PUT	0	0	47.07	TRUE	0	0
2025-12-19	160	47.8	PUT	0	11	46.95	TRUE	0	0
2025-12-19	165	53.85	PUT	0	8	46.23	TRUE	0	0
2025-12-19	170	0	PUT	0	0	45.76	TRUE	0	0
2025-12-19	175	49.9	PUT	0	1	45.22	TRUE	0	0
2025-12-19	180	0	PUT	0	0	44.94	TRUE	0	0
2025-12-19	185	0	PUT	0	0	44.98	TRUE	0	0
2025-12-19	190	0	PUT	0	0	44.94	TRUE	0	0
2025-12-19	195	0	PUT	0	0	44.53	TRUE	0	0
2025-12-19	200	0	PUT	0	0	44.68	TRUE	0	0
2025-12-19	210	0	PUT	0	0	45.74	TRUE	0	0
2025-12-19	220	0	PUT	0	0	46.65	TRUE	0	0
2026-01-16	50	72.97	CALL	0	28	63.38	TRUE	0	0
2026-01-16	55	75.39	CALL	0	1	62.49	TRUE	0	0
2026-01-16	60	82.64	CALL	0	11	61.4	TRUE	0	0
2026-01-16	65	73.85	CALL	0	18	59.04	TRUE	0	0
2026-01-16	70	67.55	CALL	0	13	56.15	TRUE	0	0
2026-01-16	75	60.65	CALL	0	10	54.43	TRUE	0	0
2026-01-16	80	62.5	CALL	0	118	53.32	TRUE	0	0
2026-01-16	85	59.65	CALL	0	53	52.92	TRUE	0	0
2026-01-16	90	56.55	CALL	0	220	52.11	TRUE	0	0
2026-01-16	95	53.58	CALL	0	18	51.65	TRUE	0	0
2026-01-16	100	51.29	CALL	0	153	51.16	TRUE	0	0
2026-01-16	105	45	CALL	0	16	50.76	TRUE	0	0
2026-01-16	110	44.8	CALL	0	20	50.68	TRUE	0	0
2026-01-16	115	41.85	CALL	0	44	51.88	TRUE	0	0
2026-01-16	120	39.5	CALL	0	161	51.29	TRUE	0	0
2026-01-16	125	36.08	CALL	0	47	49.34	FALSE	0	0
2026-01-16	130	35.6	CALL	0	127	49.11	FALSE	0	0
2026-01-16	135	33.45	CALL	0	52	48.84	FALSE	0	0
2026-01-16	140	31.1	CALL	0	241	48.42	FALSE	0	0
2026-01-16	145	28.53	CALL	0	41	48.17	FALSE	0	0
2026-01-16	150	26.15	CALL	35	200	47.87	FALSE	-0.75	-0.03
2026-01-16	155	19.35	CALL	0	105	47.7	FALSE	0	0
2026-01-16	160	23.05	CALL	35	476	47.34	FALSE	23.05	0
2026-01-16	165	22.6	CALL	0	31	45.81	FALSE	0	0
2026-01-16	170	15.37	CALL	0	221	46.68	FALSE	0	0
2026-01-16	175	18.45	CALL	0	36	47.01	FALSE	0	0
2026-01-16	180	19.05	CALL	0	61	46.27	FALSE	0	0
2026-01-16	185	18.55	CALL	0	253	46.45	FALSE	0	0
2026-01-16	190	18	CALL	0	13	46.02	FALSE	0	0
2026-01-16	195	14.2	CALL	0	7	46.13	FALSE	0	0
2026-01-16	200	15.25	CALL	0	321	46.2	FALSE	0	0
2026-01-16	210	14.59	CALL	0	23	46.28	FALSE	0	0
2026-01-16	220	12.07	CALL	0	216	46.19	FALSE	0	0
2026-01-16	50	2.6	PUT	0	167	62.4	FALSE	0	0
2026-01-16	55	3.2	PUT	0	228	54.67	FALSE	0	0
2026-01-16	60	5	PUT	0	753	56.21	FALSE	0	0
2026-01-16	65	5	PUT	0	360	54.8	FALSE	0	0
2026-01-16	70	5.75	PUT	0	143	55.67	FALSE	0	0
2026-01-16	75	8.3	PUT	0	55	53.33	FALSE	0	0
2026-01-16	80	8.09	PUT	0	335	51.18	FALSE	0	0
2026-01-16	85	9.3	PUT	0	54	51.95	FALSE	0	0
2026-01-16	90	10.85	PUT	0	112	51.39	FALSE	0	0
2026-01-16	95	12.55	PUT	0	122	50.89	FALSE	0	0
2026-01-16	100	14.85	PUT	0	386	50.5	FALSE	0	0
2026-01-16	105	17.75	PUT	0	29	50.94	FALSE	0	0
2026-01-16	110	18.87	PUT	0	195	49.62	FALSE	0	0
2026-01-16	115	20.5	PUT	0	69	49.28	FALSE	0	0
2026-01-16	120	25.65	PUT	0	186	48.86	FALSE	0	0
2026-01-16	125	25.51	PUT	0	19	49.41	TRUE	0	0
2026-01-16	130	27.85	PUT	0	425	48.23	TRUE	0	0
2026-01-16	135	30.55	PUT	0	71	48.82	TRUE	0	0
2026-01-16	140	34.68	PUT	0	390	48.52	TRUE	0	0
2026-01-16	145	36.3	PUT	0	22	48.26	TRUE	0	0
2026-01-16	150	40.05	PUT	0	4	48.03	TRUE	0	0
2026-01-16	155	47.65	PUT	0	1	47.08	TRUE	0	0
2026-01-16	160	46.2	PUT	0	24	46.82	TRUE	0	0
2026-01-16	165	49.5	PUT	0	13	46.21	TRUE	0	0
2026-01-16	170	58.35	PUT	0	9	46.38	TRUE	0	0
2026-01-16	175	64.5	PUT	0	1	47.32	TRUE	0	0
2026-01-16	180	0	PUT	0	0	46.52	TRUE	0	0
2026-01-16	185	0	PUT	0	0	45.95	TRUE	0	0
2026-01-16	190	72.7	PUT	0	12	45.8	TRUE	0	0
2026-01-16	195	0	PUT	0	0	45.06	TRUE	0	0
2026-01-16	200	0	PUT	0	0	46.4	TRUE	0	0
2026-01-16	210	0	PUT	0	0	45.01	TRUE	0	0
2026-01-16	220	82.3	PUT	0	6	45.79	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.

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)