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
2026-04-24	70	0	CALL	0	2	131.85	TRUE	0	0
2026-04-24	75	0	CALL	0	0	153.25	TRUE	0	0
2026-04-24	80	0	CALL	0	16	127.19	TRUE	0	0
2026-04-24	85	0	CALL	0	87	105.52	TRUE	0	0
2026-04-24	86	20.15	CALL	2	0	97.74	TRUE	20.15	0
2026-04-24	87	19.16	CALL	2	1	95.11	TRUE	19.16	0
2026-04-24	88	0	CALL	0	0	94.14	TRUE	0	0
2026-04-24	89	0	CALL	0	0	75.69	TRUE	0	0
2026-04-24	90	0	CALL	0	6	66.76	TRUE	0	0
2026-04-24	91	15.35	CALL	4	1	69.17	TRUE	15.35	0
2026-04-24	92	14.38	CALL	4	3	65.75	TRUE	14.38	0
2026-04-24	93	7.6	CALL	0	2	58.56	TRUE	0	0
2026-04-24	94	0	CALL	0	2	64.8	TRUE	0	0
2026-04-24	95	11.5	CALL	2	3	50.82	TRUE	11.5	0
2026-04-24	96	9.26	CALL	8	766	72.81	TRUE	9.26	0
2026-04-24	97	8.32	CALL	9	11	68.48	TRUE	8.32	0
2026-04-24	98	7.07	CALL	19	74	57.57	TRUE	1.82	0.35
2026-04-24	99	6.22	CALL	18	8	54.93	TRUE	1.42	0.3
2026-04-24	100	5	CALL	28	338	44.77	TRUE	1.2	0.32
2026-04-24	101	4.05	CALL	7	221	39.75	TRUE	0.92	0.29
2026-04-24	102	5.31	CALL	15	457	40.37	TRUE	2.89	1.19
2026-04-24	103	2.81	CALL	167	442	39.23	TRUE	0.48	0.21
2026-04-24	104	2.48	CALL	123	291	42.12	FALSE	0.69	0.39
2026-04-24	105	1.8	CALL	720	1071	38.22	FALSE	0.67	0.59
2026-04-24	106	1.58	CALL	124	266	40.9	FALSE	0.5	0.46
2026-04-24	107	1.1	CALL	236	413	38.03	FALSE	0.35	0.47
2026-04-24	108	0.85	CALL	518	416	38.18	FALSE	0.29	0.52
2026-04-24	109	0.68	CALL	490	546	39.06	FALSE	0.25	0.58
2026-04-24	110	0.51	CALL	2542	468	39.06	FALSE	0.23	0.82
2026-04-24	111	0.62	CALL	69	9	45.87	FALSE	0.4	1.82
2026-04-24	112	0.32	CALL	34	22	40.72	FALSE	0.17	1.13
2026-04-24	113	0.24	CALL	46	11	40.97	FALSE	0.24	0
2026-04-24	114	0.2	CALL	1779	3	42.28	FALSE	0.2	0
2026-04-24	115	0.17	CALL	366	387	43.69	FALSE	0.09	1.13
2026-04-24	116	0.12	CALL	0	30	60.48	FALSE	0	0
2026-04-24	117	0	CALL	0	93	61.27	FALSE	0	0
2026-04-24	118	0	CALL	0	1	63.82	FALSE	0	0
2026-04-24	120	0.07	CALL	417	437	49.14	FALSE	0.04	1.33
2026-04-24	125	0.22	CALL	0	32	71.38	FALSE	0	0
2026-04-24	130	0	CALL	0	11	62.08	FALSE	0	0
2026-04-24	135	0	CALL	0	204	71.04	FALSE	0	0
2026-04-24	140	0	CALL	0	284	148.93	FALSE	0	0
2026-04-24	145	0	CALL	0	0	161.19	FALSE	0	0
2026-04-24	150	0	CALL	0	0	172.77	FALSE	0	0
2026-04-24	70	0	PUT	0	251	102.95	FALSE	0	0
2026-04-24	75	0	PUT	0	453	127.22	FALSE	0	0
2026-04-24	80	0.02	PUT	7	616	70.74	FALSE	0.02	0
2026-04-24	85	0.05	PUT	0	386	81.45	FALSE	0	0
2026-04-24	86	0.09	PUT	0	4	114.62	FALSE	0	0
2026-04-24	87	0	PUT	0	63	109.54	FALSE	0	0
2026-04-24	88	0	PUT	0	105	104.48	FALSE	0	0
2026-04-24	89	0.06	PUT	6	410	51.55	FALSE	0.06	0
2026-04-24	90	0.08	PUT	1	1007	50.66	FALSE	0	0
2026-04-24	91	0.05	PUT	1	422	52.07	FALSE	-0.07	-0.58
2026-04-24	92	0.15	PUT	1	56	49.54	FALSE	0.15	0
2026-04-24	93	0.1	PUT	21	368	42.39	FALSE	-0.1	-0.5
2026-04-24	94	0.14	PUT	2	338	41.69	FALSE	-0.08	-0.36
2026-04-24	95	0.2	PUT	24	617	41.28	FALSE	-0.1	-0.33
2026-04-24	96	0.17	PUT	4	135	36.04	FALSE	-0.21	-0.55
2026-04-24	97	0.33	PUT	26	943	38.51	FALSE	-0.27	-0.45
2026-04-24	98	0.45	PUT	48	548	37.86	FALSE	-0.32	-0.42
2026-04-24	99	0.63	PUT	153	762	37.79	FALSE	-0.22	-0.26
2026-04-24	100	0.85	PUT	1916	1850	37.5	FALSE	-0.49	-0.37
2026-04-24	101	1.05	PUT	25	233	35.79	FALSE	-0.65	-0.38
2026-04-24	102	1.33	PUT	92	359	34.62	FALSE	-0.83	-0.38
2026-04-24	103	1.89	PUT	49	195	37.04	FALSE	-0.44	-0.19
2026-04-24	104	2.25	PUT	137	54	34.89	TRUE	-0.8	-0.26
2026-04-24	105	2.97	PUT	248	156	37.5	TRUE	-0.53	-0.15
2026-04-24	106	3.38	PUT	6	5	33.68	TRUE	3.38	0
2026-04-24	107	4	PUT	3	3	31.96	TRUE	4	0
2026-04-24	108	4.1	PUT	1	152	37.31	TRUE	4.1	0
2026-04-24	109	8.84	PUT	0	2	32.92	TRUE	0	0
2026-04-24	110	7.92	PUT	0	101	30.31	TRUE	0	0
2026-04-24	111	0	PUT	0	1	31.47	TRUE	0	0
2026-04-24	112	6.75	PUT	2	0	34.6	TRUE	6.75	0
2026-04-24	113	7.48	PUT	2	1	36.21	TRUE	7.48	0
2026-04-24	114	8.29	PUT	12	0	0	TRUE	8.29	0
2026-04-24	115	9.24	PUT	10	4	0	TRUE	9.24	0
2026-04-24	116	10.12	PUT	6	0	0	TRUE	10.12	0
2026-04-24	117	11.07	PUT	6	0	0	TRUE	11.07	0
2026-04-24	118	0	PUT	0	0	0	TRUE	0	0
2026-04-24	120	0	PUT	0	0	0	TRUE	0	0
2026-04-24	125	0	PUT	0	0	0	TRUE	0	0
2026-04-24	130	0	PUT	0	0	0	TRUE	0	0
2026-04-24	135	0	PUT	0	0	0	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	34.5	CALL	2	4	131.23	TRUE	34.5	0
2026-05-01	75	0	CALL	0	0	110.01	TRUE	0	0
2026-05-01	80	0	CALL	0	16	91.98	TRUE	0	0
2026-05-01	85	0	CALL	0	0	76.23	TRUE	0	0
2026-05-01	86	0	CALL	0	0	77.05	TRUE	0	0
2026-05-01	87	0	CALL	0	0	71.48	TRUE	0	0
2026-05-01	88	0	CALL	0	0	68.66	TRUE	0	0
2026-05-01	89	0	CALL	0	0	66.44	TRUE	0	0
2026-05-01	90	12.2	CALL	0	6	55.73	TRUE	0	0
2026-05-01	91	0	CALL	0	16	55.76	TRUE	0	0
2026-05-01	92	0	CALL	0	1	49.85	TRUE	0	0
2026-05-01	93	0	CALL	0	2	48.38	TRUE	0	0
2026-05-01	94	0	CALL	0	1	46.12	TRUE	0	0
2026-05-01	95	10	CALL	3	202	51.85	TRUE	10	0
2026-05-01	96	0	CALL	0	1	46.26	TRUE	0	0
2026-05-01	97	9.5	CALL	4	25	43.28	TRUE	9.5	0
2026-05-01	98	8.5	CALL	7	11	40.95	TRUE	8.5	0
2026-05-01	99	0	CALL	0	13	41.29	TRUE	0	0
2026-05-01	100	5.92	CALL	153	446	38.64	TRUE	1.62	0.38
2026-05-01	101	4.65	CALL	1	60	36.34	TRUE	0.8	0.21
2026-05-01	102	6	CALL	74	608	38.92	TRUE	2.6	0.76
2026-05-01	103	3.65	CALL	153	301	38.32	TRUE	0.6	0.2
2026-05-01	104	3.24	CALL	260	165	39.41	FALSE	0.81	0.33
2026-05-01	105	2.8	CALL	10872	439	39.57	FALSE	0.7	0.33
2026-05-01	106	2.31	CALL	15	51	38.55	FALSE	0.66	0.4
2026-05-01	107	2.51	CALL	19	112	38.48	FALSE	1.1	0.78
2026-05-01	108	1.89	CALL	241	150	41.89	FALSE	0.89	0.89
2026-05-01	109	2.2	CALL	271	156	39.87	FALSE	1.28	1.39
2026-05-01	110	1.03	CALL	290	755	37.12	FALSE	0.33	0.47
2026-05-01	111	1.15	CALL	7	24	37.45	FALSE	0.59	1.05
2026-05-01	112	1	CALL	42	78	37.92	FALSE	0.58	1.38
2026-05-01	113	0.84	CALL	23	38	43.08	FALSE	0.84	0
2026-05-01	114	0.89	CALL	3	10	46.82	FALSE	0.62	2.3
2026-05-01	115	0.6	CALL	93	94	43.69	FALSE	0.36	1.5
2026-05-01	116	0	CALL	0	4	42.09	FALSE	0	0
2026-05-01	117	0	CALL	0	16	60.37	FALSE	0	0
2026-05-01	118	0	CALL	0	17	48.45	FALSE	0	0
2026-05-01	120	0.1	CALL	0	57	53.11	FALSE	0	0
2026-05-01	125	0.03	CALL	0	13	63.74	FALSE	0	0
2026-05-01	130	0	CALL	0	16	69.09	FALSE	0	0
2026-05-01	135	0.06	CALL	173	206	57.69	FALSE	0.06	0
2026-05-01	140	0	CALL	0	284	86.15	FALSE	0	0
2026-05-01	145	0	CALL	0	0	117.67	FALSE	0	0
2026-05-01	150	0	CALL	0	2	126	FALSE	0	0
2026-05-01	70	0	PUT	0	252	81.58	FALSE	0	0
2026-05-01	75	0	PUT	0	523	93.99	FALSE	0	0
2026-05-01	80	0.08	PUT	1	1402	62.12	FALSE	0.08	0
2026-05-01	85	0.2	PUT	0	205	88.13	FALSE	0	0
2026-05-01	86	0	PUT	0	1	84.88	FALSE	0	0
2026-05-01	87	0	PUT	0	2	63.6	FALSE	0	0
2026-05-01	88	0	PUT	0	5	77.87	FALSE	0	0
2026-05-01	89	0.36	PUT	0	2	74.47	FALSE	0	0
2026-05-01	90	0.21	PUT	2	814	44.57	FALSE	-0.02	-0.09
2026-05-01	91	0.29	PUT	0	23	47.2	FALSE	0	0
2026-05-01	92	0.24	PUT	1	89	40.2	FALSE	0.24	0
2026-05-01	93	0.46	PUT	0	161	47.6	FALSE	0	0
2026-05-01	94	0.96	PUT	0	60	45.43	FALSE	0	0
2026-05-01	95	0.44	PUT	81	2825	41.6	FALSE	-0.28	-0.39
2026-05-01	96	0.59	PUT	2	82	37.48	FALSE	-0.22	-0.27
2026-05-01	97	0.81	PUT	16	437	38.27	FALSE	-0.19	-0.19
2026-05-01	98	0.65	PUT	331	73	36.81	FALSE	-0.64	-0.5
2026-05-01	99	1.04	PUT	4	59	34.51	FALSE	-0.56	-0.35
2026-05-01	100	1.49	PUT	636	1082	36.85	FALSE	-0.46	-0.24
2026-05-01	101	1.56	PUT	7	306	33.27	FALSE	-0.82	-0.34
2026-05-01	102	1.72	PUT	4	56	36.63	FALSE	-0.99	-0.37
2026-05-01	103	1.83	PUT	6	37	36.33	FALSE	-1.27	-0.41
2026-05-01	104	2.06	PUT	5	85	36.43	TRUE	2.06	0
2026-05-01	105	3.5	PUT	8	24	36.92	TRUE	3.5	0
2026-05-01	106	4.25	PUT	5	14	36.01	TRUE	4.25	0
2026-05-01	107	0	PUT	0	3	35.38	TRUE	0	0
2026-05-01	108	0	PUT	0	3	33.32	TRUE	0	0
2026-05-01	109	0	PUT	0	2	35.49	TRUE	0	0
2026-05-01	110	8.35	PUT	0	7	34.96	TRUE	0	0
2026-05-01	111	0	PUT	0	2	33.13	TRUE	0	0
2026-05-01	112	0	PUT	0	1	33.85	TRUE	0	0
2026-05-01	113	0	PUT	0	2	33.46	TRUE	0	0
2026-05-01	114	0	PUT	0	0	32.9	TRUE	0	0
2026-05-01	115	15.11	PUT	0	5	29.49	TRUE	0	0
2026-05-01	116	0	PUT	0	0	31.46	TRUE	0	0
2026-05-01	117	0	PUT	0	0	0	TRUE	0	0
2026-05-01	118	0	PUT	0	0	0	TRUE	0	0
2026-05-01	120	0	PUT	0	0	0	TRUE	0	0
2026-05-01	125	0	PUT	0	0	0	TRUE	0	0
2026-05-01	130	0	PUT	0	0	0	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	74.73	TRUE	0	0
2026-05-08	75	0	CALL	0	64	66.77	TRUE	0	0
2026-05-08	80	0	CALL	0	0	72.79	TRUE	0	0
2026-05-08	85	0	CALL	0	0	58.82	TRUE	0	0
2026-05-08	88	0	CALL	0	0	59.28	TRUE	0	0
2026-05-08	89	0	CALL	0	0	58.28	TRUE	0	0
2026-05-08	90	0	CALL	0	85	49.81	TRUE	0	0
2026-05-08	91	0	CALL	0	3	47.48	TRUE	0	0
2026-05-08	92	0	CALL	0	4	47.89	TRUE	0	0
2026-05-08	93	0	CALL	0	1	45.35	TRUE	0	0
2026-05-08	94	7.7	CALL	0	2	45.93	TRUE	0	0
2026-05-08	95	0	CALL	0	3	43.52	TRUE	0	0
2026-05-08	96	0	CALL	0	7	42.75	TRUE	0	0
2026-05-08	97	6.9	CALL	0	8	43.6	TRUE	0	0
2026-05-08	98	5.15	CALL	0	1	41.88	TRUE	0	0
2026-05-08	99	9	CALL	9	14	39.37	TRUE	3.36	0.6
2026-05-08	100	6.27	CALL	9	1006	40.19	TRUE	1.4	0.29
2026-05-08	101	4.6	CALL	0	36	38.81	TRUE	0	0
2026-05-08	102	6.5	CALL	7	17	39.61	TRUE	2.35	0.57
2026-05-08	103	4.57	CALL	6	30	40.42	TRUE	0.89	0.24
2026-05-08	104	4.07	CALL	5	8	40.38	FALSE	0.92	0.29
2026-05-08	105	3.4	CALL	34	64	38.29	FALSE	0.88	0.35
2026-05-08	106	3.23	CALL	49	49	40.75	FALSE	0.96	0.42
2026-05-08	107	2.71	CALL	6	27	39.37	FALSE	0.75	0.38
2026-05-08	108	2.99	CALL	18	31	39.11	FALSE	1.34	0.81
2026-05-08	109	2.75	CALL	16	50	38.94	FALSE	1.44	1.1
2026-05-08	110	2.05	CALL	39	258	42.44	FALSE	0.92	0.81
2026-05-08	111	2	CALL	27	17	37.61	FALSE	1.14	1.33
2026-05-08	112	1.26	CALL	20	43	38.72	FALSE	1.26	0
2026-05-08	113	0.81	CALL	1	0	38.7	FALSE	0.81	0
2026-05-08	114	0	CALL	0	13	38.4	FALSE	0	0
2026-05-08	115	1.32	CALL	5	3	38.91	FALSE	1.32	0
2026-05-08	116	0	CALL	0	0	42	FALSE	0	0
2026-05-08	117	0.45	CALL	5	0	36.96	FALSE	0.45	0
2026-05-08	118	0	CALL	0	18	55.42	FALSE	0	0
2026-05-08	120	0.59	CALL	264	87	45.65	FALSE	0.42	2.47
2026-05-08	125	0.03	CALL	0	9	52.86	FALSE	0	0
2026-05-08	130	0	CALL	0	0	60.59	FALSE	0	0
2026-05-08	135	0	CALL	0	0	82.15	FALSE	0	0
2026-05-08	140	0	CALL	0	0	89.83	FALSE	0	0
2026-05-08	145	0	CALL	0	0	85.93	FALSE	0	0
2026-05-08	150	0	CALL	0	0	103.55	FALSE	0	0
2026-05-08	70	0	PUT	0	0	94.15	FALSE	0	0
2026-05-08	75	0	PUT	0	0	104.69	FALSE	0	0
2026-05-08	80	0.15	PUT	0	302	51.88	FALSE	0	0
2026-05-08	85	0.32	PUT	0	11	73.96	FALSE	0	0
2026-05-08	88	0.37	PUT	10	15	47.05	FALSE	0.16	0.76
2026-05-08	89	0.39	PUT	0	45	62.83	FALSE	0	0
2026-05-08	90	0.44	PUT	0	161	41.75	FALSE	0	0
2026-05-08	91	0	PUT	0	7	42.42	FALSE	0	0
2026-05-08	92	0.37	PUT	1	42	37.02	FALSE	0.37	0
2026-05-08	93	0.6	PUT	4	25	39.57	FALSE	0.6	0
2026-05-08	94	0.57	PUT	22	65	36.25	FALSE	-0.23	-0.29
2026-05-08	95	0.6	PUT	34	132	34.07	FALSE	-0.36	-0.38
2026-05-08	96	0.88	PUT	50	123	35.85	FALSE	-0.42	-0.32
2026-05-08	97	1.13	PUT	5	49	36.37	FALSE	-0.39	-0.26
2026-05-08	98	1.23	PUT	2	239	34.44	FALSE	-0.43	-0.26
2026-05-08	99	2.02	PUT	0	21	36.18	FALSE	0	0
2026-05-08	100	1.51	PUT	66	400	36.26	FALSE	-0.99	-0.4
2026-05-08	101	2.81	PUT	0	26	35.73	FALSE	0	0
2026-05-08	102	2.59	PUT	4	116	34.39	FALSE	-0.66	-0.2
2026-05-08	103	2.28	PUT	1	14	36.21	FALSE	2.28	0
2026-05-08	104	2.95	PUT	16	9	36.21	TRUE	2.95	0
2026-05-08	105	3.97	PUT	3	5	37.26	TRUE	3.97	0
2026-05-08	106	3.6	PUT	3	58	37.92	TRUE	-1.95	-0.35
2026-05-08	107	4	PUT	2	2	36.4	TRUE	4	0
2026-05-08	108	0	PUT	0	1	36.23	TRUE	0	0
2026-05-08	109	0	PUT	0	11	36.75	TRUE	0	0
2026-05-08	110	7.13	PUT	3	16	36.02	TRUE	-1.39	-0.16
2026-05-08	111	0	PUT	0	0	36.36	TRUE	0	0
2026-05-08	112	0	PUT	0	0	33.5	TRUE	0	0
2026-05-08	113	0	PUT	0	0	32.26	TRUE	0	0
2026-05-08	114	0	PUT	0	0	32.12	TRUE	0	0
2026-05-08	115	0	PUT	0	1	34.71	TRUE	0	0
2026-05-08	116	0	PUT	0	0	28.46	TRUE	0	0
2026-05-08	117	0	PUT	0	0	32.15	TRUE	0	0
2026-05-08	118	0	PUT	0	1	0	TRUE	0	0
2026-05-08	120	0	PUT	0	0	0	TRUE	0	0
2026-05-08	125	0	PUT	0	0	0	TRUE	0	0
2026-05-08	130	0	PUT	0	0	0	TRUE	0	0
2026-05-08	135	0	PUT	0	0	0	TRUE	0	0
2026-05-08	140	0	PUT	0	0	0	TRUE	0	0
2026-05-08	145	0	PUT	0	0	0	TRUE	0	0
2026-05-08	150	0	PUT	0	0	81.56	TRUE	0	0
2026-05-15	55	46	CALL	0	75	119.28	TRUE	0	0
2026-05-15	60	0	CALL	0	20	93.85	TRUE	0	0
2026-05-15	65	0	CALL	0	40	80.29	TRUE	0	0
2026-05-15	70	0	CALL	0	93	71.75	TRUE	0	0
2026-05-15	75	0	CALL	0	8	76.96	TRUE	0	0
2026-05-15	80	24.05	CALL	2	70	47.1	TRUE	24.05	0
2026-05-15	85	21.89	CALL	8	16	59.41	TRUE	21.89	0
2026-05-15	90	13.2	CALL	0	429	46.84	TRUE	0	0
2026-05-15	95	8.99	CALL	0	260	42.52	TRUE	0	0
2026-05-15	100	7	CALL	47	3384	41.42	TRUE	1.45	0.26
2026-05-15	105	4.2	CALL	1816	5253	39.94	FALSE	1.2	0.4
2026-05-15	110	2.3	CALL	8711	7453	39.16	FALSE	0.82	0.55
2026-05-15	115	1.21	CALL	16409	30656	39.46	FALSE	0.53	0.78
2026-05-15	120	0.64	CALL	22308	13947	40.52	FALSE	0.24	0.6
2026-05-15	125	0.37	CALL	1387	21597	42.54	FALSE	0.18	0.95
2026-05-15	130	0.21	CALL	548	51395	44.15	FALSE	0.09	0.75
2026-05-15	135	0.1	CALL	31	5915	48.96	FALSE	0.02	0.25
2026-05-15	140	0.1	CALL	4	3004	49.5	FALSE	0.1	0
2026-05-15	145	0	CALL	0	445	60.1	FALSE	0	0
2026-05-15	150	0	CALL	0	316	67.49	FALSE	0	0
2026-05-15	155	0.06	CALL	2	73	59.31	FALSE	0.06	0
2026-05-15	160	0	CALL	0	168	77.18	FALSE	0	0
2026-05-15	165	0	CALL	0	272	100.31	FALSE	0	0
2026-05-15	170	0	CALL	0	169	106.59	FALSE	0	0
2026-05-15	175	0	CALL	0	224	94.83	FALSE	0	0
2026-05-15	180	0	CALL	0	130	100.23	FALSE	0	0
2026-05-15	185	0	CALL	0	3	104.41	FALSE	0	0
2026-05-15	190	0	CALL	0	37	130.08	FALSE	0	0
2026-05-15	195	0	CALL	0	71	128.42	FALSE	0	0
2026-05-15	200	0.05	CALL	0	136	138.2	FALSE	0	0
2026-05-15	55	0	PUT	0	5241	128.36	FALSE	0	0
2026-05-15	60	0	PUT	0	152	105.64	FALSE	0	0
2026-05-15	65	0	PUT	0	8	94.55	FALSE	0	0
2026-05-15	70	0	PUT	0	14	82.34	FALSE	0	0
2026-05-15	75	0.15	PUT	0	321	58.56	FALSE	0	0
2026-05-15	80	0.13	PUT	1	412	48.45	FALSE	0.13	0
2026-05-15	85	0.27	PUT	18	3117	44.56	FALSE	-0.06	-0.18
2026-05-15	90	0.7	PUT	146	1417	43.63	FALSE	0.03	0.04
2026-05-15	95	1.29	PUT	322	7425	39.39	FALSE	-0.15	-0.1
2026-05-15	100	2.72	PUT	804	4407	38.69	FALSE	-0.33	-0.11
2026-05-15	105	5	PUT	52	3148	38.12	TRUE	-0.55	-0.1
2026-05-15	110	7.5	PUT	56	6552	36.82	TRUE	-1.06	-0.12
2026-05-15	115	13.23	PUT	0	1623	36.93	TRUE	0	0
2026-05-15	120	15	PUT	1	1616	36.87	TRUE	-2.9	-0.16
2026-05-15	125	0	PUT	0	75	0	TRUE	0	0
2026-05-15	130	30.1	PUT	0	0	55.34	TRUE	0	0
2026-05-15	135	32.55	PUT	8	28	78.76	TRUE	32.55	0
2026-05-15	140	37.53	PUT	4	23	85.76	TRUE	37.53	0
2026-05-15	145	42.53	PUT	4	12	92.65	TRUE	42.53	0
2026-05-15	150	0	PUT	0	0	79.84	TRUE	0	0
2026-05-15	155	0	PUT	0	0	86.12	TRUE	0	0
2026-05-15	160	0	PUT	0	0	91.41	TRUE	0	0
2026-05-15	165	0	PUT	0	0	92.99	TRUE	0	0
2026-05-15	170	0	PUT	0	0	83.74	TRUE	0	0
2026-05-15	175	0	PUT	0	0	102.35	TRUE	0	0
2026-05-15	180	0	PUT	0	0	106.78	TRUE	0	0
2026-05-15	185	0	PUT	0	0	111.06	TRUE	0	0
2026-05-15	190	0	PUT	0	0	115.19	TRUE	0	0
2026-05-15	195	0	PUT	0	0	119.2	TRUE	0	0
2026-05-15	200	0	PUT	0	0	123.09	TRUE	0	0
2026-05-22	70	0	CALL	0	8	67.4	TRUE	0	0
2026-05-22	75	0	CALL	0	0	62.68	TRUE	0	0
2026-05-22	80	0	CALL	0	0	59.88	TRUE	0	0
2026-05-22	85	0	CALL	0	0	60.58	TRUE	0	0
2026-05-22	88	0	CALL	0	0	56.04	TRUE	0	0
2026-05-22	89	0	CALL	0	0	54.73	TRUE	0	0
2026-05-22	90	0	CALL	0	0	49.27	TRUE	0	0
2026-05-22	91	0	CALL	0	2	46.09	TRUE	0	0
2026-05-22	92	0	CALL	0	2	46.86	TRUE	0	0
2026-05-22	93	0	CALL	0	0	47.01	TRUE	0	0
2026-05-22	94	0	CALL	0	0	46.14	TRUE	0	0
2026-05-22	95	0	CALL	0	1	45.85	TRUE	0	0
2026-05-22	96	8.7	CALL	0	4	44.89	TRUE	0	0
2026-05-22	97	0	CALL	0	0	43.77	TRUE	0	0
2026-05-22	98	0	CALL	0	0	44.26	TRUE	0	0
2026-05-22	99	0	CALL	0	1	44.27	TRUE	0	0
2026-05-22	100	0	CALL	0	2	44.25	TRUE	0	0
2026-05-22	101	5.44	CALL	0	147	39.19	TRUE	0	0
2026-05-22	102	5.45	CALL	3	6	40.22	TRUE	0.22	0.04
2026-05-22	103	4.43	CALL	0	2	42.33	TRUE	0	0
2026-05-22	104	5.5	CALL	55	5	42.05	FALSE	5.5	0
2026-05-22	105	4.82	CALL	7	10	40.35	FALSE	0.82	0.21
2026-05-22	106	4.85	CALL	28	13	38.9	FALSE	4.85	0
2026-05-22	107	5.3	CALL	6	8	41.82	FALSE	5.3	0
2026-05-22	108	3.5	CALL	2	1	39.46	FALSE	3.5	0
2026-05-22	109	0	CALL	0	0	42.63	FALSE	0	0
2026-05-22	110	3.25	CALL	330	38	39.85	FALSE	1.16	0.56
2026-05-22	111	3.7	CALL	3	13	41.53	FALSE	3.7	0
2026-05-22	112	2.87	CALL	6	0	44.6	FALSE	2.87	0
2026-05-22	113	2.62	CALL	11	2	44.73	FALSE	2.62	0
2026-05-22	114	2.03	CALL	10	1	41.54	FALSE	2.03	0
2026-05-22	115	1.88	CALL	26	44	42.15	FALSE	0.7	0.59
2026-05-22	116	1.2	CALL	15	10	36.98	FALSE	0.16	0.15
2026-05-22	117	0.85	CALL	0	8	45.19	FALSE	0	0
2026-05-22	120	1.05	CALL	16	236	42	FALSE	0.45	0.75
2026-05-22	125	0.35	CALL	0	29	54.39	FALSE	0	0
2026-05-22	130	0	CALL	0	2	56.4	FALSE	0	0
2026-05-22	135	0	CALL	0	0	64.75	FALSE	0	0
2026-05-22	140	0	CALL	0	0	44.96	FALSE	0	0
2026-05-22	145	0	CALL	0	0	75.87	FALSE	0	0
2026-05-22	150	0	CALL	0	0	81.18	FALSE	0	0
2026-05-22	70	0	PUT	0	0	95.27	FALSE	0	0
2026-05-22	75	0	PUT	0	129	64.59	FALSE	0	0
2026-05-22	80	0	PUT	0	2	55.38	FALSE	0	0
2026-05-22	85	0.44	PUT	0	712	49.59	FALSE	0	0
2026-05-22	88	0.71	PUT	23	42	43.84	FALSE	0.71	0
2026-05-22	89	0.65	PUT	1	6	40.61	FALSE	-0.16	-0.2
2026-05-22	90	0.73	PUT	4	39	39.78	FALSE	-0.23	-0.24
2026-05-22	91	0	PUT	0	1	41.7	FALSE	0	0
2026-05-22	92	1.16	PUT	18	28	41.32	FALSE	-0.15	-0.11
2026-05-22	93	0	PUT	0	0	44.45	FALSE	0	0
2026-05-22	94	1.15	PUT	1	4	36.35	FALSE	1.15	0
2026-05-22	95	1.8	PUT	37	118	41	FALSE	-0.15	-0.08
2026-05-22	96	2.08	PUT	0	10	41.01	FALSE	0	0
2026-05-22	97	2.7	PUT	0	24	38.29	FALSE	0	0
2026-05-22	98	2.67	PUT	0	25	37.48	FALSE	0	0
2026-05-22	99	4.25	PUT	0	14	36.47	FALSE	0	0
2026-05-22	100	3.3	PUT	42	845	39.76	FALSE	-0.2	-0.06
2026-05-22	101	3.5	PUT	8	11	38.03	FALSE	3.5	0
2026-05-22	102	4.25	PUT	0	11	38.1	FALSE	0	0
2026-05-22	103	5.2	PUT	0	2	38.69	FALSE	0	0
2026-05-22	104	6.25	PUT	0	8	38.64	TRUE	0	0
2026-05-22	105	0	PUT	0	9	36.99	TRUE	0	0
2026-05-22	106	5.93	PUT	1	0	37.25	TRUE	5.93	0
2026-05-22	107	0	PUT	0	0	37.2	TRUE	0	0
2026-05-22	108	0	PUT	0	0	38.12	TRUE	0	0
2026-05-22	109	0	PUT	0	0	38.85	TRUE	0	0
2026-05-22	110	11.38	PUT	0	110	38.97	TRUE	0	0
2026-05-22	111	0	PUT	0	0	35.12	TRUE	0	0
2026-05-22	112	0	PUT	0	0	38.07	TRUE	0	0
2026-05-22	113	0	PUT	0	16	37.92	TRUE	0	0
2026-05-22	114	0	PUT	0	0	35.72	TRUE	0	0
2026-05-22	115	0	PUT	0	0	34.57	TRUE	0	0
2026-05-22	116	0	PUT	0	0	36.09	TRUE	0	0
2026-05-22	117	0	PUT	0	0	36.61	TRUE	0	0
2026-05-22	120	0	PUT	0	0	33.33	TRUE	0	0
2026-05-22	125	0	PUT	0	0	0	TRUE	0	0
2026-05-22	130	0	PUT	0	0	0	TRUE	0	0
2026-05-22	135	0	PUT	0	0	45.59	TRUE	0	0
2026-05-22	140	0	PUT	0	0	58.82	TRUE	0	0
2026-05-22	145	0	PUT	0	0	0	TRUE	0	0
2026-05-22	150	0	PUT	0	0	0	TRUE	0	0
2026-05-29	70	0	CALL	0	0	61.81	TRUE	0	0
2026-05-29	75	0	CALL	0	0	63.25	TRUE	0	0
2026-05-29	80	0	CALL	0	0	66.54	TRUE	0	0
2026-05-29	85	0	CALL	0	0	57.48	TRUE	0	0
2026-05-29	88	0	CALL	0	0	56.53	TRUE	0	0
2026-05-29	89	0	CALL	0	0	53.75	TRUE	0	0
2026-05-29	90	14.15	CALL	0	2	52.85	TRUE	0	0
2026-05-29	91	0	CALL	0	0	51.84	TRUE	0	0
2026-05-29	92	12.8	CALL	0	1	53.37	TRUE	0	0
2026-05-29	93	0	CALL	0	0	49.77	TRUE	0	0
2026-05-29	94	0	CALL	0	0	49.37	TRUE	0	0
2026-05-29	95	13	CALL	1	3	47.29	TRUE	13	0
2026-05-29	96	0	CALL	0	0	45.59	TRUE	0	0
2026-05-29	97	0	CALL	0	0	47.66	TRUE	0	0
2026-05-29	98	8.7	CALL	0	2	47.26	TRUE	0	0
2026-05-29	99	0	CALL	0	0	46.51	TRUE	0	0
2026-05-29	100	6.12	CALL	0	1000	45.05	TRUE	0	0
2026-05-29	101	0	CALL	0	0	45.66	TRUE	0	0
2026-05-29	102	6.6	CALL	0	142	45.9	TRUE	0	0
2026-05-29	103	6.65	CALL	8	2	42.92	TRUE	0.15	0.02
2026-05-29	104	6.44	CALL	4	300	44.87	FALSE	1.09	0.2
2026-05-29	105	6.6	CALL	6	3	44.65	FALSE	1.75	0.36
2026-05-29	106	0	CALL	0	2	45.25	FALSE	0	0
2026-05-29	107	0	CALL	0	0	46.03	FALSE	0	0
2026-05-29	108	3.85	CALL	0	300	45.24	FALSE	0	0
2026-05-29	109	3.43	CALL	0	3	44.26	FALSE	0	0
2026-05-29	110	4	CALL	124	428	44.57	FALSE	0.7	0.21
2026-05-29	111	3	CALL	0	301	45.46	FALSE	0	0
2026-05-29	112	3.6	CALL	8	3	46.24	FALSE	3.6	0
2026-05-29	113	2.38	CALL	6	0	44.8	FALSE	2.38	0
2026-05-29	114	3.05	CALL	44	17	46.25	FALSE	0.85	0.39
2026-05-29	115	3	CALL	60	14	47.86	FALSE	1.06	0.55
2026-05-29	116	2.4	CALL	3	1	44.8	FALSE	0.56	0.3
2026-05-29	117	2.21	CALL	27	1	44.98	FALSE	0.55	0.33
2026-05-29	120	1.69	CALL	54	361	45.18	FALSE	0.51	0.43
2026-05-29	125	1.2	CALL	25	16	47.23	FALSE	0.55	0.85
2026-05-29	130	0.68	CALL	13	1	46.27	FALSE	0.68	0
2026-05-29	135	0	CALL	0	0	60.38	FALSE	0	0
2026-05-29	140	0	CALL	0	0	65.49	FALSE	0	0
2026-05-29	145	0	CALL	0	0	70.18	FALSE	0	0
2026-05-29	150	0	CALL	0	0	74.75	FALSE	0	0
2026-05-29	70	0	PUT	0	0	87.49	FALSE	0	0
2026-05-29	75	0	PUT	0	0	64.82	FALSE	0	0
2026-05-29	80	0.55	PUT	3	20	53.17	FALSE	0.55	0
2026-05-29	85	0.65	PUT	20	5	49.8	FALSE	-0.2	-0.24
2026-05-29	88	1.2	PUT	3	2	47.29	FALSE	1.2	0
2026-05-29	89	0	PUT	0	1	49.11	FALSE	0	0
2026-05-29	90	1.36	PUT	1	52	44.79	FALSE	-0.24	-0.15
2026-05-29	91	1.9	PUT	0	817	43.6	FALSE	0	0
2026-05-29	92	1.86	PUT	1	37	45.59	FALSE	-0.18	-0.09
2026-05-29	93	0	PUT	0	0	46.23	FALSE	0	0
2026-05-29	94	2.3	PUT	1	12	44.86	FALSE	2.3	0
2026-05-29	95	2.6	PUT	46	62	44.95	FALSE	-0.19	-0.07
2026-05-29	96	2.73	PUT	1	1	43.39	FALSE	-0.32	-0.1
2026-05-29	97	3.15	PUT	18	9	44.12	FALSE	-0.05	-0.02
2026-05-29	98	3.31	PUT	3	4	42.54	FALSE	3.31	0
2026-05-29	99	3.73	PUT	3	2	42.86	FALSE	-0.62	-0.14
2026-05-29	100	4.15	PUT	217	131	42.96	FALSE	-0.35	-0.08
2026-05-29	101	5	PUT	0	148	43.08	FALSE	0	0
2026-05-29	102	4.84	PUT	1	6	41.49	FALSE	-0.49	-0.09
2026-05-29	103	0	PUT	0	0	41.31	FALSE	0	0
2026-05-29	104	5.52	PUT	3	0	43	TRUE	5.52	0
2026-05-29	105	5.45	PUT	2	0	34.97	TRUE	5.45	0
2026-05-29	106	0	PUT	0	0	42.79	TRUE	0	0
2026-05-29	107	0	PUT	0	0	41.97	TRUE	0	0
2026-05-29	108	0	PUT	0	0	43.29	TRUE	0	0
2026-05-29	109	0	PUT	0	0	42.65	TRUE	0	0
2026-05-29	110	0	PUT	0	0	41.62	TRUE	0	0
2026-05-29	111	0	PUT	0	0	42.09	TRUE	0	0
2026-05-29	112	9.45	PUT	5	0	42.79	TRUE	9.45	0
2026-05-29	113	0	PUT	0	0	39.72	TRUE	0	0
2026-05-29	114	0	PUT	0	0	43.6	TRUE	0	0
2026-05-29	115	16.03	PUT	0	2	42.41	TRUE	0	0
2026-05-29	116	0	PUT	0	0	40.71	TRUE	0	0
2026-05-29	117	0	PUT	0	0	40.82	TRUE	0	0
2026-05-29	120	0	PUT	0	0	38.62	TRUE	0	0
2026-05-29	125	0	PUT	0	0	34.26	TRUE	0	0
2026-05-29	130	0	PUT	0	0	0	TRUE	0	0
2026-05-29	135	0	PUT	0	0	40.89	TRUE	0	0
2026-05-29	140	0	PUT	0	0	47.59	TRUE	0	0
2026-05-29	145	0	PUT	0	0	0	TRUE	0	0
2026-05-29	150	0	PUT	0	0	0	TRUE	0	0
2026-06-18	50	0	CALL	0	20	81.27	TRUE	0	0
2026-06-18	55	0	CALL	0	22	81.88	TRUE	0	0
2026-06-18	60	47	CALL	1	66	76.58	TRUE	47	0
2026-06-18	65	38.22	CALL	0	75	65.93	TRUE	0	0
2026-06-18	70	0	CALL	0	85	66.51	TRUE	0	0
2026-06-18	75	0	CALL	0	502	65.8	TRUE	0	0
2026-06-18	80	26.2	CALL	1	93	51.37	TRUE	2.19	0.09
2026-06-18	85	0	CALL	0	2527	48.96	TRUE	0	0
2026-06-18	90	17	CALL	105	862	49.47	TRUE	1.25	0.08
2026-06-18	95	15.08	CALL	137	1084	45.57	TRUE	15.08	0
2026-06-18	100	9.55	CALL	165	2128	42.68	TRUE	0.75	0.09
2026-06-18	105	6.98	CALL	1053	4344	42.33	FALSE	1.14	0.2
2026-06-18	110	5	CALL	282	7844	42.36	FALSE	1.1	0.28
2026-06-18	115	3.58	CALL	503	6893	42.95	FALSE	0.85	0.31
2026-06-18	120	2.37	CALL	498	7726	42.31	FALSE	0.69	0.41
2026-06-18	125	1.68	CALL	265	6685	43.23	FALSE	0.57	0.51
2026-06-18	130	1.2	CALL	374	4785	44.21	FALSE	0.46	0.62
2026-06-18	135	0.83	CALL	474	3069	44.75	FALSE	0.33	0.66
2026-06-18	140	0.59	CALL	299	16840	46.78	FALSE	0.25	0.74
2026-06-18	145	0.44	CALL	32	9886	46.74	FALSE	0.44	0
2026-06-18	150	0.38	CALL	33	7536	49.07	FALSE	0.38	0
2026-06-18	155	0	CALL	0	2219	54.28	FALSE	0	0
2026-06-18	160	0.2	CALL	69	11044	50.24	FALSE	0.07	0.54
2026-06-18	165	0	CALL	0	2397	57.86	FALSE	0	0
2026-06-18	170	0	CALL	0	709	64.67	FALSE	0	0
2026-06-18	175	0.06	CALL	0	645	57.82	FALSE	0	0
2026-06-18	180	0.05	CALL	0	1925	64.28	FALSE	0	0
2026-06-18	185	0	CALL	0	184	74.16	FALSE	0	0
2026-06-18	190	0	CALL	0	205	72.94	FALSE	0	0
2026-06-18	195	0.07	CALL	0	887	72.74	FALSE	0	0
2026-06-18	200	0	CALL	0	85	88.61	FALSE	0	0
2026-06-18	50	0	PUT	0	186	76.57	FALSE	0	0
2026-06-18	55	0	PUT	0	26	86.69	FALSE	0	0
2026-06-18	60	0	PUT	0	106	65.48	FALSE	0	0
2026-06-18	65	0	PUT	0	1980	63.44	FALSE	0	0
2026-06-18	70	0.37	PUT	0	1217	54.82	FALSE	0	0
2026-06-18	75	0.45	PUT	2	16529	50.37	FALSE	-0.05	-0.1
2026-06-18	80	0.76	PUT	20	2946	47.85	FALSE	0	0
2026-06-18	85	1.25	PUT	41	4240	45.48	FALSE	-0.07	-0.05
2026-06-18	90	1.85	PUT	49	8970	43.21	FALSE	-0.34	-0.16
2026-06-18	95	3.2	PUT	119	18195	41.82	FALSE	-0.2	-0.06
2026-06-18	100	5.1	PUT	228	16802	41.79	FALSE	-0.05	-0.01
2026-06-18	105	7.25	PUT	1037	6773	39.93	TRUE	-0.65	-0.08
2026-06-18	110	10	PUT	29	6654	38.28	TRUE	-0.7	-0.07
2026-06-18	115	13.32	PUT	69	6549	36.59	TRUE	-1.28	-0.09
2026-06-18	120	19.5	PUT	0	3747	41.56	TRUE	0	0
2026-06-18	125	24.4	PUT	0	4307	37.71	TRUE	0	0
2026-06-18	130	25.01	PUT	26	3357	43.18	TRUE	25.01	0
2026-06-18	135	0	PUT	0	830	0	TRUE	0	0
2026-06-18	140	0	PUT	0	722	0	TRUE	0	0
2026-06-18	145	0	PUT	0	46	45.54	TRUE	0	0
2026-06-18	150	0	PUT	0	13	0	TRUE	0	0
2026-06-18	155	0	PUT	0	0	54.16	TRUE	0	0
2026-06-18	160	0	PUT	0	0	0	TRUE	0	0
2026-06-18	165	0	PUT	0	0	69.5	TRUE	0	0
2026-06-18	170	0	PUT	0	0	64.31	TRUE	0	0
2026-06-18	175	0	PUT	0	0	0	TRUE	0	0
2026-06-18	180	0	PUT	0	0	68.92	TRUE	0	0
2026-06-18	185	0	PUT	0	0	0	TRUE	0	0
2026-06-18	190	0	PUT	0	0	0	TRUE	0	0
2026-06-18	195	0	PUT	0	0	0	TRUE	0	0
2026-06-18	200	0	PUT	0	0	0	TRUE	0	0
2026-07-17	55	48.05	CALL	0	9	75.89	TRUE	0	0
2026-07-17	60	0	CALL	0	6	61.29	TRUE	0	0
2026-07-17	65	0	CALL	0	0	69.86	TRUE	0	0
2026-07-17	70	0	CALL	0	30	59.61	TRUE	0	0
2026-07-17	75	26.45	CALL	0	1	56.63	TRUE	0	0
2026-07-17	80	24.75	CALL	0	4	53.37	TRUE	0	0
2026-07-17	85	20.15	CALL	0	19	46.61	TRUE	0	0
2026-07-17	90	16.3	CALL	0	47	43.5	TRUE	0	0
2026-07-17	95	13.65	CALL	5	208	40.24	TRUE	13.65	0
2026-07-17	100	11	CALL	299	1005	41.85	TRUE	1.15	0.12
2026-07-17	105	8.35	CALL	30	1078	40.97	FALSE	1.35	0.19
2026-07-17	110	6.1	CALL	954	1736	39.87	FALSE	1.05	0.21
2026-07-17	115	4.5	CALL	497	13462	39.88	FALSE	0.98	0.28
2026-07-17	120	3.4	CALL	613	6381	40.65	FALSE	0.93	0.38
2026-07-17	125	2.58	CALL	343	7562	39.94	FALSE	0.81	0.46
2026-07-17	130	1.8	CALL	181	11290	41.11	FALSE	0.56	0.45
2026-07-17	135	1.4	CALL	49	885	42.26	FALSE	0.52	0.59
2026-07-17	140	0.97	CALL	8366	18030	42.02	FALSE	0.33	0.52
2026-07-17	145	0	CALL	0	1067	44.45	FALSE	0	0
2026-07-17	150	0.3	CALL	0	253	44.77	FALSE	0	0
2026-07-17	155	0	CALL	0	954	49.97	FALSE	0	0
2026-07-17	160	0.16	CALL	0	19	50.17	FALSE	0	0
2026-07-17	165	0	CALL	0	24	52.76	FALSE	0	0
2026-07-17	170	0	CALL	0	352	54.86	FALSE	0	0
2026-07-17	175	0	CALL	0	77	59.47	FALSE	0	0
2026-07-17	180	0	CALL	0	92	60.72	FALSE	0	0
2026-07-17	55	0	PUT	0	4	73.13	FALSE	0	0
2026-07-17	60	0.22	PUT	0	1405	64.15	FALSE	0	0
2026-07-17	65	0	PUT	0	32	54.1	FALSE	0	0
2026-07-17	70	0.5	PUT	0	1204	49.64	FALSE	0	0
2026-07-17	75	0.72	PUT	3	179	46.69	FALSE	-0.08	-0.1
2026-07-17	80	1.3	PUT	0	1358	43.79	FALSE	0	0
2026-07-17	85	1.7	PUT	33	707	42.1	FALSE	1.7	0
2026-07-17	90	2.5	PUT	13	4264	39.75	FALSE	-0.34	-0.12
2026-07-17	95	3.95	PUT	32	1001	39.41	FALSE	-0.25	-0.06
2026-07-17	100	5.8	PUT	311	3219	38.71	FALSE	-0.45	-0.07
2026-07-17	105	7.35	PUT	30	3518	38.54	TRUE	-1.4	-0.16
2026-07-17	110	10.5	PUT	31	1173	38.06	TRUE	-2	-0.16
2026-07-17	115	15.7	PUT	0	273	37.51	TRUE	0	0
2026-07-17	120	20	PUT	0	1653	36.51	TRUE	0	0
2026-07-17	125	0	PUT	0	145	37.47	TRUE	0	0
2026-07-17	130	0	PUT	0	29	35.48	TRUE	0	0
2026-07-17	135	0	PUT	0	18	36.11	TRUE	0	0
2026-07-17	140	37.75	PUT	0	101	0	TRUE	0	0
2026-07-17	145	0	PUT	0	0	0	TRUE	0	0
2026-07-17	150	0	PUT	0	0	42.24	TRUE	0	0
2026-07-17	155	0	PUT	0	0	46.55	TRUE	0	0
2026-07-17	160	0	PUT	0	0	50.58	TRUE	0	0
2026-07-17	165	0	PUT	0	0	0	TRUE	0	0
2026-07-17	170	0	PUT	0	0	59.78	TRUE	0	0
2026-07-17	175	0	PUT	0	0	59.01	TRUE	0	0
2026-07-17	180	0	PUT	0	0	63.37	TRUE	0	0
2026-08-21	55	0	CALL	0	3	65.67	TRUE	0	0
2026-08-21	60	0	CALL	0	2	61.59	TRUE	0	0
2026-08-21	65	36.47	CALL	0	11	63.58	TRUE	0	0
2026-08-21	70	0	CALL	0	0	58.69	TRUE	0	0
2026-08-21	75	28.05	CALL	0	6	55.02	TRUE	0	0
2026-08-21	80	26.65	CALL	3	64	45.21	TRUE	26.65	0
2026-08-21	85	0	CALL	0	3	47.69	TRUE	0	0
2026-08-21	90	0	CALL	0	10	46.14	TRUE	0	0
2026-08-21	95	0	CALL	0	6	44.2	TRUE	0	0
2026-08-21	100	13.35	CALL	419	468	42.47	TRUE	1.92	0.17
2026-08-21	105	10.02	CALL	21	389	41.07	FALSE	1.47	0.17
2026-08-21	110	8.5	CALL	28	1298	41.07	FALSE	1.65	0.24
2026-08-21	115	6.25	CALL	1708	1909	40.1	FALSE	1.25	0.25
2026-08-21	120	5.6	CALL	16	200	41.09	FALSE	1.7	0.44
2026-08-21	125	3.65	CALL	97	530	40.41	FALSE	0.79	0.28
2026-08-21	130	2.78	CALL	173	1109	40.41	FALSE	0.67	0.32
2026-08-21	135	2.14	CALL	25	623	41.28	FALSE	0.56	0.35
2026-08-21	140	1.65	CALL	863	10983	40.94	FALSE	0.47	0.4
2026-08-21	145	1.36	CALL	3	38	41.96	FALSE	1.36	0
2026-08-21	150	0.78	CALL	10	480	43.23	FALSE	0.23	0.42
2026-08-21	155	0.95	CALL	5	21	43.94	FALSE	0.95	0
2026-08-21	160	0	CALL	0	131	44	FALSE	0	0
2026-08-21	165	0.37	CALL	0	202	45.74	FALSE	0	0
2026-08-21	170	0	CALL	0	112	47.17	FALSE	0	0
2026-08-21	175	0.3	CALL	0	35	46.83	FALSE	0	0
2026-08-21	180	0	CALL	0	23	45.45	FALSE	0	0
2026-08-21	55	0	PUT	0	14	62.26	FALSE	0	0
2026-08-21	60	0	PUT	0	1382	55.36	FALSE	0	0
2026-08-21	65	0.53	PUT	0	101	54.03	FALSE	0	0
2026-08-21	70	0.85	PUT	0	795	46.52	FALSE	0	0
2026-08-21	75	1.24	PUT	0	123	45.24	FALSE	0	0
2026-08-21	80	1.79	PUT	0	1453	43.09	FALSE	0	0
2026-08-21	85	2.49	PUT	94	801	41.72	FALSE	-0.18	-0.07
2026-08-21	90	3.7	PUT	11	956	41.04	FALSE	-0.35	-0.09
2026-08-21	95	4.9	PUT	15	1885	40.27	FALSE	-0.5	-0.09
2026-08-21	100	7.1	PUT	256	2780	39.13	FALSE	-0.11	-0.02
2026-08-21	105	9.55	PUT	66	1029	38.84	TRUE	9.55	0
2026-08-21	110	13	PUT	0	538	38.48	TRUE	0	0
2026-08-21	115	0	PUT	0	74	36.85	TRUE	0	0
2026-08-21	120	18.82	PUT	8	134	35.7	TRUE	18.82	0
2026-08-21	125	0	PUT	0	129	37.71	TRUE	0	0
2026-08-21	130	0	PUT	0	219	37.55	TRUE	0	0
2026-08-21	135	0	PUT	0	0	35.46	TRUE	0	0
2026-08-21	140	0	PUT	0	5	37.25	TRUE	0	0
2026-08-21	145	0	PUT	0	0	0	TRUE	0	0
2026-08-21	150	0	PUT	0	0	0	TRUE	0	0
2026-08-21	155	0	PUT	0	0	0	TRUE	0	0
2026-08-21	160	0	PUT	0	2	0	TRUE	0	0
2026-08-21	165	0	PUT	0	0	47.22	TRUE	0	0
2026-08-21	170	0	PUT	0	0	49.7	TRUE	0	0
2026-08-21	175	0	PUT	0	0	0	TRUE	0	0
2026-08-21	180	0	PUT	0	0	55.29	TRUE	0	0
2026-09-18	50	0	CALL	0	2	67.84	TRUE	0	0
2026-09-18	55	0	CALL	0	43	70.29	TRUE	0	0
2026-09-18	60	0	CALL	0	105	62.61	TRUE	0	0
2026-09-18	65	0	CALL	0	65	58.29	TRUE	0	0
2026-09-18	70	0	CALL	0	48	57.41	TRUE	0	0
2026-09-18	75	0	CALL	0	127	51.54	TRUE	0	0
2026-09-18	80	0	CALL	0	37	50.79	TRUE	0	0
2026-09-18	85	0	CALL	0	15	47.13	TRUE	0	0
2026-09-18	90	19.25	CALL	1	57	43.7	TRUE	0.55	0.03
2026-09-18	95	15.1	CALL	0	175	45.78	TRUE	0	0
2026-09-18	100	13.98	CALL	57	1802	42.58	TRUE	1.68	0.14
2026-09-18	105	12	CALL	27	1316	44.1	FALSE	1.7	0.17
2026-09-18	110	10.15	CALL	19	3704	40.46	FALSE	2.2	0.28
2026-09-18	115	6.25	CALL	0	826	40.2	FALSE	0	0
2026-09-18	120	6.24	CALL	31	2183	39.96	FALSE	1.29	0.26
2026-09-18	125	5.1	CALL	53	3381	42.5	FALSE	1.3	0.34
2026-09-18	130	3.81	CALL	16	4696	41.2	FALSE	0.81	0.27
2026-09-18	135	2.98	CALL	516	2243	41.03	FALSE	2.98	0
2026-09-18	140	2.35	CALL	394	8762	41.07	FALSE	0.6	0.34
2026-09-18	145	1.54	CALL	178	891	39.05	FALSE	0.13	0.09
2026-09-18	150	1.69	CALL	6	1047	42.91	FALSE	0.59	0.54
2026-09-18	155	0	CALL	0	1384	42.7	FALSE	0	0
2026-09-18	160	0.74	CALL	1	7934	41.83	FALSE	0.05	0.07
2026-09-18	165	0	CALL	0	222	42.2	FALSE	0	0
2026-09-18	170	0.35	CALL	0	1135	43.4	FALSE	0	0
2026-09-18	175	0	CALL	0	254	43.71	FALSE	0	0
2026-09-18	180	0	CALL	0	134	43.78	FALSE	0	0
2026-09-18	185	0	CALL	0	162	44.92	FALSE	0	0
2026-09-18	190	0.24	CALL	28	907	48.79	FALSE	0.24	0
2026-09-18	195	0	CALL	0	132	45.46	FALSE	0	0
2026-09-18	200	0.19	CALL	0	186	48.34	FALSE	0	0
2026-09-18	50	0.37	PUT	0	97	63.84	FALSE	0	0
2026-09-18	55	0	PUT	0	6012	59.08	FALSE	0	0
2026-09-18	60	0.72	PUT	0	83	53.21	FALSE	0	0
2026-09-18	65	0	PUT	0	199	49.42	FALSE	0	0
2026-09-18	70	1.11	PUT	1	217	47.16	FALSE	1.11	0
2026-09-18	75	1.59	PUT	99	2195	45.17	FALSE	-0.08	-0.05
2026-09-18	80	2.37	PUT	596	1322	43.23	FALSE	0.07	0.03
2026-09-18	85	3.3	PUT	19	3204	42.74	FALSE	-0.16	-0.05
2026-09-18	90	4.6	PUT	41	8705	41.83	FALSE	-0.18	-0.04
2026-09-18	95	6.2	PUT	13	2573	40.87	FALSE	-0.1	-0.02
2026-09-18	100	8.25	PUT	33	4476	40.34	FALSE	-0.27	-0.03
2026-09-18	105	10.55	PUT	117	2068	39.38	TRUE	-0.4	-0.04
2026-09-18	110	13.45	PUT	53	3282	39.31	TRUE	13.45	0
2026-09-18	115	15.15	PUT	86	1182	39.83	TRUE	15.15	0
2026-09-18	120	20.55	PUT	0	3832	37.68	TRUE	0	0
2026-09-18	125	24.5	PUT	0	2837	37.12	TRUE	0	0
2026-09-18	130	0	PUT	0	3150	36.8	TRUE	0	0
2026-09-18	135	32.94	PUT	0	744	36.69	TRUE	0	0
2026-09-18	140	36.9	PUT	2	113	38.2	TRUE	-1.1	-0.03
2026-09-18	145	0	PUT	0	287	34.2	TRUE	0	0
2026-09-18	150	0	PUT	0	5	0	TRUE	0	0
2026-09-18	155	0	PUT	0	5	40.76	TRUE	0	0
2026-09-18	160	0	PUT	0	14	0	TRUE	0	0
2026-09-18	165	0	PUT	0	0	44.41	TRUE	0	0
2026-09-18	170	0	PUT	0	0	0	TRUE	0	0
2026-09-18	175	0	PUT	0	0	49.68	TRUE	0	0
2026-09-18	180	0	PUT	0	0	51.86	TRUE	0	0
2026-09-18	185	0	PUT	0	0	0	TRUE	0	0
2026-09-18	190	0	PUT	0	0	0	TRUE	0	0
2026-09-18	195	0	PUT	0	0	0	TRUE	0	0
2026-09-18	200	0	PUT	0	0	62.44	TRUE	0	0
2026-10-16	50	0	CALL	0	0	66.15	TRUE	0	0
2026-10-16	55	0	CALL	0	0	69.48	TRUE	0	0
2026-10-16	60	0	CALL	0	1	63.4	TRUE	0	0
2026-10-16	65	0	CALL	0	0	58.67	TRUE	0	0
2026-10-16	70	0	CALL	0	0	54.8	TRUE	0	0
2026-10-16	75	0	CALL	0	0	50.12	TRUE	0	0
2026-10-16	80	0	CALL	0	7	48.41	TRUE	0	0
2026-10-16	85	23.35	CALL	0	5	46.53	TRUE	0	0
2026-10-16	90	0	CALL	0	1	44.65	TRUE	0	0
2026-10-16	95	16.4	CALL	0	262	43.92	TRUE	0	0
2026-10-16	100	16.05	CALL	2	95	46.11	TRUE	2.35	0.17
2026-10-16	105	12.4	CALL	101	123	41.49	FALSE	12.4	0
2026-10-16	110	8.98	CALL	0	219	42.1	FALSE	0	0
2026-10-16	115	7.1	CALL	0	12	41.47	FALSE	0	0
2026-10-16	120	5.6	CALL	0	408	41.12	FALSE	0	0
2026-10-16	125	5.49	CALL	64	842	40.27	FALSE	1.04	0.23
2026-10-16	130	5	CALL	4	60	39.86	FALSE	5	0
2026-10-16	135	0	CALL	0	210	40.63	FALSE	0	0
2026-10-16	140	3	CALL	6	3	40.81	FALSE	3	0
2026-10-16	145	1.97	CALL	51	2	38.33	FALSE	1.97	0
2026-10-16	150	1.71	CALL	5	65	39.39	FALSE	1.71	0
2026-10-16	155	1.47	CALL	17	29	40.24	FALSE	0.39	0.36
2026-10-16	160	0.75	CALL	0	73	41.24	FALSE	0	0
2026-10-16	50	0	PUT	0	3	59.81	FALSE	0	0
2026-10-16	55	0	PUT	0	2	56.2	FALSE	0	0
2026-10-16	60	0	PUT	0	40	50.65	FALSE	0	0
2026-10-16	65	1.15	PUT	0	42	47.39	FALSE	0	0
2026-10-16	70	0	PUT	0	153	46.07	FALSE	0	0
2026-10-16	75	1.82	PUT	1	120	43.6	FALSE	1.82	0
2026-10-16	80	2.86	PUT	0	120	42.74	FALSE	0	0
2026-10-16	85	3.85	PUT	0	303	42.29	FALSE	0	0
2026-10-16	90	5.1	PUT	7	214	41.01	FALSE	5.1	0
2026-10-16	95	6.7	PUT	21	96	39.93	FALSE	-0.3	-0.04
2026-10-16	100	8.06	PUT	7	711	36.85	FALSE	-1.04	-0.11
2026-10-16	105	0	PUT	0	41	38.61	TRUE	0	0
2026-10-16	110	13	PUT	4	107	35.15	TRUE	-1.55	-0.11
2026-10-16	115	17.88	PUT	0	2	36.98	TRUE	0	0
2026-10-16	120	21.39	PUT	0	2	37.14	TRUE	0	0
2026-10-16	125	0	PUT	0	3	37.02	TRUE	0	0
2026-10-16	130	0	PUT	0	0	36.31	TRUE	0	0
2026-10-16	135	0	PUT	0	0	36.35	TRUE	0	0
2026-10-16	140	0	PUT	0	0	35.62	TRUE	0	0
2026-10-16	145	0	PUT	0	0	33.21	TRUE	0	0
2026-10-16	150	0	PUT	0	0	34.65	TRUE	0	0
2026-10-16	155	0	PUT	0	0	0	TRUE	0	0
2026-10-16	160	0	PUT	0	0	0	TRUE	0	0
2026-11-20	50	0	CALL	0	0	67.2	TRUE	0	0
2026-11-20	55	0	CALL	0	0	61.52	TRUE	0	0
2026-11-20	60	0	CALL	0	0	59.46	TRUE	0	0
2026-11-20	65	0	CALL	0	0	56.61	TRUE	0	0
2026-11-20	70	0	CALL	0	6	53.26	TRUE	0	0
2026-11-20	75	0	CALL	0	0	50.13	TRUE	0	0
2026-11-20	80	0	CALL	0	0	49.04	TRUE	0	0
2026-11-20	85	0	CALL	0	0	47.6	TRUE	0	0
2026-11-20	90	0	CALL	0	0	45.37	TRUE	0	0
2026-11-20	95	20.45	CALL	14	0	43.47	TRUE	20.45	0
2026-11-20	100	14.54	CALL	0	11	43.65	TRUE	0	0
2026-11-20	105	10.55	CALL	0	1009	42.89	FALSE	0	0
2026-11-20	110	0	CALL	0	401	42.33	FALSE	0	0
2026-11-20	115	0	CALL	0	111	41.82	FALSE	0	0
2026-11-20	120	6.87	CALL	0	54	40.12	FALSE	0	0
2026-11-20	125	6.43	CALL	28	20	39.75	FALSE	6.43	0
2026-11-20	130	0	CALL	0	153	41.86	FALSE	0	0
2026-11-20	135	0	CALL	0	24	41.27	FALSE	0	0
2026-11-20	140	2.89	CALL	0	39	41.4	FALSE	0	0
2026-11-20	145	0	CALL	0	1	41.23	FALSE	0	0
2026-11-20	150	2.65	CALL	859	0	40.81	FALSE	2.65	0
2026-11-20	155	2.46	CALL	117	60	42.26	FALSE	2.46	0
2026-11-20	50	0.5	PUT	0	22	55.24	FALSE	0	0
2026-11-20	55	0.66	PUT	0	3	52.63	FALSE	0	0
2026-11-20	60	0	PUT	0	530	45.04	FALSE	0	0
2026-11-20	65	0	PUT	0	49	48.71	FALSE	0	0
2026-11-20	70	0	PUT	0	17	45.34	FALSE	0	0
2026-11-20	75	0	PUT	0	1	45.46	FALSE	0	0
2026-11-20	80	3.95	PUT	0	713	43.13	FALSE	0	0
2026-11-20	85	4.64	PUT	0	41	42.23	FALSE	0	0
2026-11-20	90	5.4	PUT	3	52	39.14	FALSE	5.4	0
2026-11-20	95	7.9	PUT	0	565	39.03	FALSE	0	0
2026-11-20	100	9.66	PUT	29	66	39.51	FALSE	9.66	0
2026-11-20	105	0	PUT	0	10	39.06	TRUE	0	0
2026-11-20	110	0	PUT	0	0	38.52	TRUE	0	0
2026-11-20	115	18.6	PUT	0	1	37.65	TRUE	0	0
2026-11-20	120	0	PUT	0	10	37.7	TRUE	0	0
2026-11-20	125	0	PUT	0	8	37.28	TRUE	0	0
2026-11-20	130	0	PUT	0	3	37.35	TRUE	0	0
2026-11-20	135	0	PUT	0	0	36.6	TRUE	0	0
2026-11-20	140	0	PUT	0	37	37.34	TRUE	0	0
2026-11-20	145	0	PUT	0	0	35.27	TRUE	0	0
2026-11-20	150	0	PUT	0	0	36.7	TRUE	0	0
2026-11-20	155	0	PUT	0	0	0	TRUE	0	0
2026-12-18	50	54.38	CALL	0	174	64.23	TRUE	0	0
2026-12-18	55	0	CALL	0	84	62.2	TRUE	0	0
2026-12-18	60	0	CALL	0	57	58.58	TRUE	0	0
2026-12-18	65	0	CALL	0	123	54.02	TRUE	0	0
2026-12-18	70	0	CALL	0	162	52.83	TRUE	0	0
2026-12-18	75	0	CALL	0	41	51.05	TRUE	0	0
2026-12-18	80	30.15	CALL	3	113	46.36	TRUE	1.15	0.04
2026-12-18	85	0	CALL	0	93	46.18	TRUE	0	0
2026-12-18	90	21.4	CALL	0	317	45.95	TRUE	0	0
2026-12-18	95	20.95	CALL	15	561	43.09	TRUE	20.95	0
2026-12-18	100	17.1	CALL	201	2411	42.06	TRUE	1	0.06
2026-12-18	105	14.62	CALL	827	1904	41.55	FALSE	1.52	0.12
2026-12-18	110	12.74	CALL	6	510	42.05	FALSE	1.44	0.13
2026-12-18	115	8.35	CALL	0	1526	42.14	FALSE	0	0
2026-12-18	120	9.65	CALL	24	3697	40.86	FALSE	9.65	0
2026-12-18	125	7.4	CALL	7	11551	40.18	FALSE	0.79	0.12
2026-12-18	130	7.29	CALL	14	1240	40.69	FALSE	7.29	0
2026-12-18	135	5.4	CALL	2	2252	40.69	FALSE	5.4	0
2026-12-18	140	4.6	CALL	133	3511	40.88	FALSE	1	0.28
2026-12-18	145	0	CALL	0	665	40.85	FALSE	0	0
2026-12-18	150	3.6	CALL	50	1660	42.32	FALSE	1.18	0.49
2026-12-18	155	2	CALL	0	193	40.29	FALSE	0	0
2026-12-18	160	2.33	CALL	1	481	41.08	FALSE	2.33	0
2026-12-18	165	1.95	CALL	1	573	41.06	FALSE	1.95	0
2026-12-18	170	0	CALL	0	860	41.86	FALSE	0	0
2026-12-18	175	1.01	CALL	0	678	40.25	FALSE	0	0
2026-12-18	180	1.35	CALL	3	361	42.58	FALSE	0.45	0.5
2026-12-18	185	0.98	CALL	23	798	41.24	FALSE	0.98	0
2026-12-18	190	0.73	CALL	17	501	40.33	FALSE	0.73	0
2026-12-18	195	0	CALL	0	142	41.91	FALSE	0	0
2026-12-18	200	0.75	CALL	2	653	43.23	FALSE	0.75	0
2026-12-18	210	0.36	CALL	0	677	43.09	FALSE	0	0
2026-12-18	220	0.37	CALL	4	292	42.88	FALSE	0.37	0
2026-12-18	230	0.28	CALL	54	2362	47.67	FALSE	0.04	0.17
2026-12-18	50	0.7	PUT	0	5096	54.11	FALSE	0	0
2026-12-18	55	0.89	PUT	0	341	51.19	FALSE	0	0
2026-12-18	60	1.17	PUT	0	753	48.78	FALSE	0	0
2026-12-18	65	1.8	PUT	0	752	48.8	FALSE	0	0
2026-12-18	70	2.25	PUT	0	752	45.65	FALSE	0	0
2026-12-18	75	0	PUT	0	763	44.52	FALSE	0	0
2026-12-18	80	3.7	PUT	3	2331	42.55	FALSE	3.7	0
2026-12-18	85	5.18	PUT	0	1683	41.47	FALSE	0	0
2026-12-18	90	6.6	PUT	27	5296	41.53	FALSE	-0.18	-0.03
2026-12-18	95	7.89	PUT	5	1805	39.11	FALSE	-0.81	-0.09
2026-12-18	100	10.31	PUT	35	6694	39.56	FALSE	10.31	0
2026-12-18	105	13.3	PUT	0	5169	39.1	TRUE	0	0
2026-12-18	110	16	PUT	0	5826	38.24	TRUE	0	0
2026-12-18	115	19.2	PUT	0	885	38.24	TRUE	0	0
2026-12-18	120	21.65	PUT	20	613	39.12	TRUE	0.05	0
2026-12-18	125	24.35	PUT	10	1000	38.34	TRUE	24.35	0
2026-12-18	130	0	PUT	0	206	37.52	TRUE	0	0
2026-12-18	135	0	PUT	0	275	37.36	TRUE	0	0
2026-12-18	140	36.6	PUT	2	1649	38.7	TRUE	36.6	0
2026-12-18	145	0	PUT	0	520	35.8	TRUE	0	0
2026-12-18	150	0	PUT	0	1242	35.86	TRUE	0	0
2026-12-18	155	52	PUT	1	1006	41.27	TRUE	52	0
2026-12-18	160	0	PUT	0	179	0	TRUE	0	0
2026-12-18	165	0	PUT	0	10	0	TRUE	0	0
2026-12-18	170	0	PUT	0	0	41.41	TRUE	0	0
2026-12-18	175	0	PUT	0	0	43.34	TRUE	0	0
2026-12-18	180	0	PUT	0	0	0	TRUE	0	0
2026-12-18	185	0	PUT	0	0	47.01	TRUE	0	0
2026-12-18	190	0	PUT	0	0	0	TRUE	0	0
2026-12-18	195	0	PUT	0	0	0	TRUE	0	0
2026-12-18	200	0	PUT	0	0	0	TRUE	0	0
2026-12-18	210	0	PUT	0	0	0	TRUE	0	0
2026-12-18	220	0	PUT	0	0	0	TRUE	0	0
2026-12-18	230	0	PUT	0	0	0	TRUE	0	0
2027-01-15	50	52.55	CALL	0	159	66.84	TRUE	0	0
2027-01-15	55	50	CALL	0	235	61.81	TRUE	0	0
2027-01-15	60	0	CALL	0	91	55.4	TRUE	0	0
2027-01-15	65	41.31	CALL	0	219	54.34	TRUE	0	0
2027-01-15	70	37.55	CALL	0	1277	51.73	TRUE	0	0
2027-01-15	75	0	CALL	0	71	49.91	TRUE	0	0
2027-01-15	80	30.6	CALL	2	391	45.19	TRUE	0.65	0.02
2027-01-15	85	25.75	CALL	0	154	45.35	TRUE	0	0
2027-01-15	90	22.6	CALL	0	169	45.58	TRUE	0	0
2027-01-15	95	19.85	CALL	0	241	42.65	TRUE	0	0
2027-01-15	100	18.82	CALL	444	2576	42.19	TRUE	2.32	0.14
2027-01-15	105	15.9	CALL	1	1917	42.65	FALSE	1.41	0.1
2027-01-15	110	13.32	CALL	216	3832	41.13	FALSE	1.07	0.09
2027-01-15	115	11.8	CALL	4	5390	41.93	FALSE	1.55	0.15
2027-01-15	120	10.35	CALL	178	5407	42.32	FALSE	1.81	0.21
2027-01-15	125	8.29	CALL	1080	13406	40.41	FALSE	1.14	0.16
2027-01-15	130	6.95	CALL	459	11042	39.99	FALSE	0.9	0.15
2027-01-15	135	6.05	CALL	14	1983	40.4	FALSE	0.95	0.19
2027-01-15	140	5.4	CALL	153	3907	41.21	FALSE	1.45	0.37
2027-01-15	145	0	CALL	0	1293	40.27	FALSE	0	0
2027-01-15	150	3.9	CALL	602	5127	41.05	FALSE	2.28	1.41
2027-01-15	155	3.45	CALL	2	842	41.56	FALSE	3.45	0
2027-01-15	160	2.11	CALL	0	820	40.58	FALSE	0	0
2027-01-15	165	2.35	CALL	17	2181	40.76	FALSE	2.35	0
2027-01-15	170	2.39	CALL	1	1353	42.8	FALSE	0.79	0.49
2027-01-15	175	0	CALL	0	399	39.99	FALSE	0	0
2027-01-15	180	0	CALL	0	888	38.74	FALSE	0	0
2027-01-15	185	1.1	CALL	1	627	41.83	FALSE	1.1	0
2027-01-15	190	0.95	CALL	5	760	40.07	FALSE	0.95	0
2027-01-15	195	0.53	CALL	0	252	40	FALSE	0	0
2027-01-15	200	1.06	CALL	15	7034	43.64	FALSE	1.06	0
2027-01-15	210	0	CALL	0	373	48.95	FALSE	0	0
2027-01-15	220	0.45	CALL	0	1930	47.6	FALSE	0	0
2027-01-15	230	0.55	CALL	4	2511	45.17	FALSE	0.17	0.45
2027-01-15	50	0	PUT	0	1954	54.58	FALSE	0	0
2027-01-15	55	0.9	PUT	1	335	50.23	FALSE	0.9	0
2027-01-15	60	1.28	PUT	1	1008	48.5	FALSE	1.28	0
2027-01-15	65	1.85	PUT	1	1339	47.46	FALSE	1.85	0
2027-01-15	70	2.54	PUT	1	611	46.21	FALSE	2.54	0
2027-01-15	75	3.2	PUT	200	1647	43.99	FALSE	3.2	0
2027-01-15	80	4.1	PUT	196	3064	42.34	FALSE	-0.21	-0.05
2027-01-15	85	5.8	PUT	0	2012	41.19	FALSE	0	0
2027-01-15	90	7.26	PUT	54	2997	41.89	FALSE	7.26	0
2027-01-15	95	8.6	PUT	16	2203	39.6	FALSE	-0.6	-0.07
2027-01-15	100	10.7	PUT	385	9556	38.97	FALSE	-0.69	-0.06
2027-01-15	105	12.85	PUT	169	5322	39.62	TRUE	12.85	0
2027-01-15	110	15.15	PUT	24	4860	36.06	TRUE	-1.55	-0.09
2027-01-15	115	19.65	PUT	0	1297	39.01	TRUE	0	0
2027-01-15	120	23.15	PUT	0	1428	37.39	TRUE	0	0
2027-01-15	125	25.3	PUT	1	275	38.69	TRUE	25.3	0
2027-01-15	130	29.85	PUT	0	1277	38.36	TRUE	0	0
2027-01-15	135	0	PUT	0	418	38.79	TRUE	0	0
2027-01-15	140	0	PUT	0	305	38.05	TRUE	0	0
2027-01-15	145	0	PUT	0	64	36.55	TRUE	0	0
2027-01-15	150	48.95	PUT	0	716	35.33	TRUE	0	0
2027-01-15	155	0	PUT	0	106	35.55	TRUE	0	0
2027-01-15	160	0	PUT	0	31	0	TRUE	0	0
2027-01-15	165	0	PUT	0	0	0	TRUE	0	0
2027-01-15	170	0	PUT	0	0	0	TRUE	0	0
2027-01-15	175	0	PUT	0	0	0	TRUE	0	0
2027-01-15	180	0	PUT	0	0	43.86	TRUE	0	0
2027-01-15	185	0	PUT	0	0	49.34	TRUE	0	0
2027-01-15	190	0	PUT	0	0	48.1	TRUE	0	0
2027-01-15	195	0	PUT	0	0	0	TRUE	0	0
2027-01-15	200	0	PUT	0	0	0	TRUE	0	0
2027-01-15	210	0	PUT	0	0	53.6	TRUE	0	0
2027-01-15	220	0	PUT	0	0	0	TRUE	0	0
2027-01-15	230	0	PUT	0	0	0	TRUE	0	0
2027-03-19	50	59	CALL	100	203	74.8	TRUE	3.8	0.07
2027-03-19	55	50.2	CALL	0	14	58.89	TRUE	0	0
2027-03-19	60	0	CALL	0	0	55.12	TRUE	0	0
2027-03-19	65	0	CALL	0	0	50.32	TRUE	0	0
2027-03-19	70	38.6	CALL	0	2	50.97	TRUE	0	0
2027-03-19	75	34.75	CALL	0	13	49.99	TRUE	0	0
2027-03-19	80	31.15	CALL	0	11	48.39	TRUE	0	0
2027-03-19	85	0	CALL	0	0	46.23	TRUE	0	0
2027-03-19	90	0	CALL	0	44	44.92	TRUE	0	0
2027-03-19	95	0	CALL	0	250	42.67	TRUE	0	0
2027-03-19	100	19.5	CALL	20	255	42.74	TRUE	19.5	0
2027-03-19	105	17.08	CALL	5	165	40.77	FALSE	1.23	0.08
2027-03-19	110	14.8	CALL	5	22	40.14	FALSE	14.8	0
2027-03-19	115	12.13	CALL	0	87	42.14	FALSE	0	0
2027-03-19	120	10.73	CALL	3	64	40.55	FALSE	0.63	0.06
2027-03-19	125	9.03	CALL	0	11	39.93	FALSE	0	0
2027-03-19	130	8.4	CALL	3	9	39.43	FALSE	0.61	0.08
2027-03-19	135	6.5	CALL	0	1	39.71	FALSE	0	0
2027-03-19	140	7	CALL	141	11	41.32	FALSE	7	0
2027-03-19	145	5.9	CALL	290	126	40.65	FALSE	5.9	0
2027-03-19	150	5.35	CALL	130	272	41.3	FALSE	1.03	0.24
2027-03-19	50	0	PUT	0	5	60.16	FALSE	0	0
2027-03-19	55	0	PUT	0	0	54.58	FALSE	0	0
2027-03-19	60	1.79	PUT	0	1	49.57	FALSE	0	0
2027-03-19	65	0	PUT	0	15	46.1	FALSE	0	0
2027-03-19	70	0	PUT	0	45	43.12	FALSE	0	0
2027-03-19	75	0	PUT	0	0	45.24	FALSE	0	0
2027-03-19	80	5.15	PUT	3	104	42.74	FALSE	-0.05	-0.01
2027-03-19	85	6.2	PUT	11	309	42.87	FALSE	-0.4	-0.06
2027-03-19	90	8.31	PUT	5001	216	41.57	FALSE	-0.09	-0.01
2027-03-19	95	9.3	PUT	6	67	41.3	FALSE	-1	-0.1
2027-03-19	100	12.1	PUT	136	174	41.17	FALSE	-0.37	-0.03
2027-03-19	105	14.55	PUT	26	25	39.1	TRUE	-0.5	-0.03
2027-03-19	110	17	PUT	1	553	39.53	TRUE	17	0
2027-03-19	115	0	PUT	0	0	37.23	TRUE	0	0
2027-03-19	120	0	PUT	0	8	36.88	TRUE	0	0
2027-03-19	125	27.7	PUT	0	2	36.35	TRUE	0	0
2027-03-19	130	0	PUT	0	0	36.13	TRUE	0	0
2027-03-19	135	0	PUT	0	1	36.03	TRUE	0	0
2027-03-19	140	0	PUT	0	0	36.89	TRUE	0	0
2027-03-19	145	0	PUT	0	1	37.66	TRUE	0	0
2027-03-19	150	0	PUT	0	0	37.34	TRUE	0	0
2027-06-17	50	56.75	CALL	0	6	61.03	TRUE	0	0
2027-06-17	55	52.45	CALL	0	29	54.99	TRUE	0	0
2027-06-17	60	50	CALL	2	83	54.88	TRUE	1.8	0.04
2027-06-17	65	44.3	CALL	0	45	49.31	TRUE	0	0
2027-06-17	70	40.4	CALL	0	56	51.33	TRUE	0	0
2027-06-17	75	36.05	CALL	0	49	48.76	TRUE	0	0
2027-06-17	80	32.9	CALL	0	125	46.48	TRUE	0	0
2027-06-17	85	0	CALL	0	33	44.84	TRUE	0	0
2027-06-17	90	27.51	CALL	3	34	42.88	TRUE	1.01	0.04
2027-06-17	95	24.19	CALL	0	434	43.36	TRUE	0	0
2027-06-17	100	22.1	CALL	1	868	41.85	TRUE	0.85	0.04
2027-06-17	105	22.1	CALL	33	4068	44.35	FALSE	22.1	0
2027-06-17	110	16.8	CALL	0	487	44.33	FALSE	0	0
2027-06-17	115	17.4	CALL	8	138	44.77	FALSE	17.4	0
2027-06-17	120	14.98	CALL	47	5430	43.01	FALSE	14.98	0
2027-06-17	125	13.42	CALL	38	414	42.84	FALSE	13.42	0
2027-06-17	130	11.7	CALL	65	648	41.97	FALSE	11.7	0
2027-06-17	135	10.42	CALL	39	874	41.79	FALSE	10.42	0
2027-06-17	140	0	CALL	0	198	40.09	FALSE	0	0
2027-06-17	145	7.77	CALL	1	102	40.32	FALSE	7.77	0
2027-06-17	150	7.15	CALL	200	855	40.9	FALSE	7.15	0
2027-06-17	155	5.75	CALL	0	193	41.08	FALSE	0	0
2027-06-17	160	5.4	CALL	0	127	41.18	FALSE	0	0
2027-06-17	165	0	CALL	0	409	40.64	FALSE	0	0
2027-06-17	170	0	CALL	0	519	40.84	FALSE	0	0
2027-06-17	175	0	CALL	0	631	39.46	FALSE	0	0
2027-06-17	180	0	CALL	0	774	39.4	FALSE	0	0
2027-06-17	185	0	CALL	0	114	40.48	FALSE	0	0
2027-06-17	190	0	CALL	0	261	43.68	FALSE	0	0
2027-06-17	195	2.6	CALL	21	23	40.95	FALSE	2.6	0
2027-06-17	200	2.7	CALL	150	213	42.54	FALSE	0.37	0.16
2027-06-17	50	1.5	PUT	0	17	54.89	FALSE	0	0
2027-06-17	55	0	PUT	0	1204	51.39	FALSE	0	0
2027-06-17	60	2.43	PUT	49	343	47.34	FALSE	2.43	0
2027-06-17	65	3.5	PUT	0	238	46.07	FALSE	0	0
2027-06-17	70	4	PUT	2	52	44.54	FALSE	4	0
2027-06-17	75	5	PUT	19	329	43.23	FALSE	5	0
2027-06-17	80	6.71	PUT	0	507	44.53	FALSE	0	0
2027-06-17	85	8.05	PUT	5	731	42.39	FALSE	8.05	0
2027-06-17	90	10	PUT	0	1262	42.04	FALSE	0	0
2027-06-17	95	0	PUT	0	765	40.69	FALSE	0	0
2027-06-17	100	14.11	PUT	3361	1744	40.8	FALSE	-0.19	-0.01
2027-06-17	105	0	PUT	0	5705	39.61	TRUE	0	0
2027-06-17	110	0	PUT	0	822	39.71	TRUE	0	0
2027-06-17	115	0	PUT	0	635	39.27	TRUE	0	0
2027-06-17	120	26.2	PUT	0	760	38.19	TRUE	0	0
2027-06-17	125	29.32	PUT	0	641	37.54	TRUE	0	0
2027-06-17	130	0	PUT	0	96	37.44	TRUE	0	0
2027-06-17	135	36.85	PUT	0	78	39.17	TRUE	0	0
2027-06-17	140	0	PUT	0	119	38.46	TRUE	0	0
2027-06-17	145	0	PUT	0	22	37.61	TRUE	0	0
2027-06-17	150	0	PUT	0	64	40.13	TRUE	0	0
2027-06-17	155	0	PUT	0	101	39.91	TRUE	0	0
2027-06-17	160	0	PUT	0	32	40.12	TRUE	0	0
2027-06-17	165	0	PUT	0	4	39.69	TRUE	0	0
2027-06-17	170	0	PUT	0	40	35.8	TRUE	0	0
2027-06-17	175	0	PUT	0	10	40.83	TRUE	0	0
2027-06-17	180	0	PUT	0	12	40.5	TRUE	0	0
2027-06-17	185	0	PUT	0	0	42.03	TRUE	0	0
2027-06-17	190	0	PUT	0	0	43.52	TRUE	0	0
2027-06-17	195	0	PUT	0	0	0	TRUE	0	0
2027-06-17	200	94.5	PUT	7	0	0	TRUE	94.5	0
2028-01-21	50	56.42	CALL	0	58	53.37	TRUE	0	0
2028-01-21	55	55	CALL	0	78	51.3	TRUE	0	0
2028-01-21	60	51	CALL	0	281	52.39	TRUE	0	0
2028-01-21	65	0	CALL	0	62	49.29	TRUE	0	0
2028-01-21	70	45.5	CALL	1	305	48.88	TRUE	45.5	0
2028-01-21	75	42	CALL	1	73	47.32	TRUE	1.8	0.04
2028-01-21	80	37.8	CALL	0	571	46.12	TRUE	0	0
2028-01-21	85	35.9	CALL	3038	1156	45.73	TRUE	1.29	0.04
2028-01-21	90	34.95	CALL	50	287	44.94	TRUE	3	0.09
2028-01-21	95	29.5	CALL	0	354	44.19	TRUE	0	0
2028-01-21	100	29.15	CALL	11	574	46.22	TRUE	2.5	0.09
2028-01-21	105	24.85	CALL	0	334	42.75	FALSE	0	0
2028-01-21	110	21.55	CALL	0	928	42.87	FALSE	0	0
2028-01-21	115	22.65	CALL	1	152	44.53	FALSE	22.65	0
2028-01-21	120	18.8	CALL	0	1902	40.99	FALSE	0	0
2028-01-21	125	16.15	CALL	0	667	40.84	FALSE	0	0
2028-01-21	130	16	CALL	0	632	41.96	FALSE	0	0
2028-01-21	135	0	CALL	0	633	41.98	FALSE	0	0
2028-01-21	140	12.6	CALL	0	416	41.94	FALSE	0	0
2028-01-21	145	0	CALL	0	145	42.34	FALSE	0	0
2028-01-21	150	12.8	CALL	106	1218	41.07	FALSE	12.8	0
2028-01-21	155	11.3	CALL	3101	1045	42.06	FALSE	0.81	0.08
2028-01-21	160	8.95	CALL	0	338	41.91	FALSE	0	0
2028-01-21	165	0	CALL	0	367	40.62	FALSE	0	0
2028-01-21	170	8.59	CALL	0	799	41.55	FALSE	0	0
2028-01-21	175	9.25	CALL	30	152	44.07	FALSE	9.25	0
2028-01-21	180	8.6	CALL	70	413	44.04	FALSE	8.6	0
2028-01-21	185	7.44	CALL	74	5626	42.8	FALSE	0.84	0.13
2028-01-21	190	0	CALL	0	27	41.74	FALSE	0	0
2028-01-21	195	6.25	CALL	43	326	42.39	FALSE	6.25	0
2028-01-21	200	6.2	CALL	102	2760	43.35	FALSE	0.85	0.16
2028-01-21	50	2.62	PUT	0	144	46.52	FALSE	0	0
2028-01-21	55	0	PUT	0	378	47.05	FALSE	0	0
2028-01-21	60	0	PUT	0	103	46.48	FALSE	0	0
2028-01-21	65	4.9	PUT	165	397	45.15	FALSE	4.9	0
2028-01-21	70	5.8	PUT	20	121	43.4	FALSE	5.8	0
2028-01-21	75	8.1	PUT	0	339	43.57	FALSE	0	0
2028-01-21	80	8.93	PUT	30	1276	42.73	FALSE	8.93	0
2028-01-21	85	0	PUT	0	741	42.16	FALSE	0	0
2028-01-21	90	13.43	PUT	0	731	41.34	FALSE	0	0
2028-01-21	95	15.25	PUT	0	218	41.19	FALSE	0	0
2028-01-21	100	16.86	PUT	16	1080	40.33	FALSE	-0.64	-0.04
2028-01-21	105	20.67	PUT	0	244	40.53	TRUE	0	0
2028-01-21	110	0	PUT	0	380	39.92	TRUE	0	0
2028-01-21	115	0	PUT	0	109	39.99	TRUE	0	0
2028-01-21	120	28	PUT	3	953	38.92	TRUE	28	0
2028-01-21	125	0	PUT	0	68	39.12	TRUE	0	0
2028-01-21	130	0	PUT	0	65	40.47	TRUE	0	0
2028-01-21	135	0	PUT	0	69	39.89	TRUE	0	0
2028-01-21	140	43.35	PUT	0	82	40.1	TRUE	0	0
2028-01-21	145	0	PUT	0	69	39.8	TRUE	0	0
2028-01-21	150	0	PUT	0	51	39.89	TRUE	0	0
2028-01-21	155	0	PUT	0	63	39.58	TRUE	0	0
2028-01-21	160	0	PUT	0	14	39.87	TRUE	0	0
2028-01-21	165	0	PUT	0	48	38.18	TRUE	0	0
2028-01-21	170	68.65	PUT	0	20	37.24	TRUE	0	0
2028-01-21	175	0	PUT	0	39	36.62	TRUE	0	0
2028-01-21	180	0	PUT	0	4	36.51	TRUE	0	0
2028-01-21	185	0	PUT	0	3	0	TRUE	0	0
2028-01-21	190	0	PUT	0	0	0	TRUE	0	0
2028-01-21	195	0	PUT	0	0	0	TRUE	0	0
2028-01-21	200	0	PUT	0	4	0	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)