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
2026-06-05	70	18.15	CALL	1	3	123.54	TRUE	2.45	0.16
2026-06-05	73	0	CALL	0	0	128.21	TRUE	0	0
2026-06-05	74	13.61	CALL	2	0	122.41	TRUE	13.61	0
2026-06-05	75	12.43	CALL	21	79	104.15	TRUE	2.62	0.27
2026-06-05	76	11.65	CALL	6	8	67.51	TRUE	3.15	0.37
2026-06-05	77	10.55	CALL	56	54	66.17	TRUE	2.59	0.33
2026-06-05	78	9.6	CALL	56	55	66.48	TRUE	2.63	0.38
2026-06-05	79	8.6	CALL	26	3	75.75	TRUE	2.32	0.37
2026-06-05	80	7.7	CALL	23	164	58.44	TRUE	2.08	0.37
2026-06-05	81	6.65	CALL	5	64	56.96	TRUE	2.13	0.47
2026-06-05	82	5.8	CALL	39	322	45.33	TRUE	2.85	0.97
2026-06-05	83	4.74	CALL	103	528	41.51	TRUE	2.39	1.02
2026-06-05	84	4.5	CALL	34	189	38.94	TRUE	2.56	1.32
2026-06-05	85	2.8	CALL	410	2254	43.28	TRUE	1.31	0.88
2026-06-05	86	2.21	CALL	519	1359	39.5	TRUE	1.13	1.05
2026-06-05	87	1.83	CALL	649	892	41.34	TRUE	1.08	1.44
2026-06-05	88	1.2	CALL	1118	1125	42.25	FALSE	0.68	1.31
2026-06-05	89	0.97	CALL	715	524	43.09	FALSE	0.63	1.85
2026-06-05	90	0.6	CALL	4599	2576	43.81	FALSE	0.34	1.31
2026-06-05	91	0.42	CALL	1521	1436	44.14	FALSE	0.23	1.21
2026-06-05	92	0.34	CALL	628	267	46.3	FALSE	0.18	1.13
2026-06-05	93	0.21	CALL	184	170	46.04	FALSE	0.1	0.91
2026-06-05	94	0.18	CALL	158	122	47.97	FALSE	0.07	0.64
2026-06-05	95	0.14	CALL	711	881	49.45	FALSE	0.06	0.75
2026-06-05	96	0.09	CALL	258	179	48.56	FALSE	0.04	0.8
2026-06-05	97	0.06	CALL	437	521	50.21	FALSE	0	0
2026-06-05	98	0.06	CALL	37	348	55.26	FALSE	0.03	1
2026-06-05	99	0.04	CALL	31	1057	58.22	FALSE	0.01	0.33
2026-06-05	100	0.04	CALL	431	1524	59.59	FALSE	0.01	0.33
2026-06-05	101	0.05	CALL	0	154	64.65	FALSE	0	0
2026-06-05	102	0.03	CALL	44	184	61.26	FALSE	0.03	0
2026-06-05	103	0.05	CALL	0	361	83.84	FALSE	0	0
2026-06-05	104	0.01	CALL	1	5504	67.86	FALSE	0	0
2026-06-05	105	0.02	CALL	70	430	75.62	FALSE	-0.01	-0.33
2026-06-05	106	0.02	CALL	8	201	74.26	FALSE	-0.05	-0.71
2026-06-05	107	0.01	CALL	20	157	69.04	FALSE	-0.05	-0.83
2026-06-05	108	0.01	CALL	5	74	71.86	FALSE	0	0
2026-06-05	109	0.09	CALL	0	45	152.23	FALSE	0	0
2026-06-05	110	0.04	CALL	32	392	77.38	FALSE	0.02	1
2026-06-05	111	0.37	CALL	0	185	153.41	FALSE	0	0
2026-06-05	112	0.05	CALL	0	77	158.8	FALSE	0	0
2026-06-05	113	0.54	CALL	0	139	85.39	FALSE	0	0
2026-06-05	114	0.02	CALL	0	7	166.77	FALSE	0	0
2026-06-05	115	0.03	CALL	0	78	153.29	FALSE	0	0
2026-06-05	116	0.81	CALL	0	18	182.84	FALSE	0	0
2026-06-05	117	0.56	CALL	0	4	217.17	FALSE	0	0
2026-06-05	118	0.02	CALL	0	13	150.51	FALSE	0	0
2026-06-05	119	1.03	CALL	0	11	225.84	FALSE	0	0
2026-06-05	120	0.01	CALL	1	185	202.49	FALSE	0.01	0
2026-06-05	125	0.06	CALL	0	120	180.94	FALSE	0	0
2026-06-05	130	0.38	CALL	0	52	159.36	FALSE	0	0
2026-06-05	135	0.08	CALL	0	20	165.16	FALSE	0	0
2026-06-05	140	0	CALL	0	0	212.89	FALSE	0	0
2026-06-05	145	0	CALL	0	0	247.63	FALSE	0	0
2026-06-05	70	0.01	PUT	5	106	92.66	FALSE	0	0
2026-06-05	73	0.03	PUT	0	1	105.31	FALSE	0	0
2026-06-05	74	0	PUT	0	0	108.28	FALSE	0	0
2026-06-05	75	0.01	PUT	7	235	69.52	FALSE	-0.05	-0.83
2026-06-05	76	0.07	PUT	1	129	70.31	FALSE	0	0
2026-06-05	77	0.08	PUT	1	1183	75.38	FALSE	0.01	0.14
2026-06-05	78	0.05	PUT	4	398	50.12	FALSE	-0.07	-0.58
2026-06-05	79	0.14	PUT	1	39	57.83	FALSE	-0.01	-0.07
2026-06-05	80	0.08	PUT	296	1842	47.86	FALSE	-0.14	-0.64
2026-06-05	81	0.09	PUT	96	198	48.98	FALSE	-0.3	-0.77
2026-06-05	82	0.14	PUT	333	1036	43.04	FALSE	-0.59	-0.81
2026-06-05	83	0.24	PUT	105	804	41.93	FALSE	-0.73	-0.75
2026-06-05	84	0.35	PUT	94	694	41.6	FALSE	-0.99	-0.74
2026-06-05	85	0.61	PUT	635	1419	40.88	FALSE	-1.35	-0.69
2026-06-05	86	0.91	PUT	641	386	40.91	FALSE	-1.69	-0.65
2026-06-05	87	1.35	PUT	746	144	40.86	FALSE	-1.24	-0.48
2026-06-05	88	2	PUT	303	448	41.76	TRUE	-2.27	-0.53
2026-06-05	89	2.54	PUT	28	299	42.54	TRUE	-2.56	-0.5
2026-06-05	90	3.02	PUT	370	1204	43.33	TRUE	-2.96	-0.5
2026-06-05	91	3.9	PUT	25	851	42.48	TRUE	-3.03	-0.44
2026-06-05	92	4.75	PUT	26	180	40.36	TRUE	-3.05	-0.39
2026-06-05	93	8.55	PUT	1	130	40.73	TRUE	0.55	0.07
2026-06-05	94	8.3	PUT	0	2132	0	TRUE	0	0
2026-06-05	95	7.4	PUT	21	5500	0	TRUE	-2.64	-0.26
2026-06-05	96	11.04	PUT	0	253	0	TRUE	0	0
2026-06-05	97	9.57	PUT	2	543	0	TRUE	-2.17	-0.18
2026-06-05	98	15.8	PUT	0	35	0	TRUE	0	0
2026-06-05	99	5.49	PUT	0	0	0	TRUE	0	0
2026-06-05	100	14.45	PUT	0	2	0	TRUE	0	0
2026-06-05	101	6	PUT	0	0	0	TRUE	0	0
2026-06-05	102	8.06	PUT	0	0	0	TRUE	0	0
2026-06-05	103	20.95	PUT	0	0	0	TRUE	0	0
2026-06-05	104	22.6	PUT	0	0	86.87	TRUE	0	0
2026-06-05	105	23.6	PUT	0	0	0	TRUE	0	0
2026-06-05	106	18.97	PUT	0	0	0	TRUE	0	0
2026-06-05	107	11.38	PUT	0	0	0	TRUE	0	0
2026-06-05	108	0	PUT	0	0	0	TRUE	0	0
2026-06-05	109	14.63	PUT	0	0	0	TRUE	0	0
2026-06-05	110	27.66	PUT	0	0	0	TRUE	0	0
2026-06-05	111	23.53	PUT	2	0	0	TRUE	23.53	0
2026-06-05	112	0	PUT	0	0	0	TRUE	0	0
2026-06-05	113	0	PUT	0	0	0	TRUE	0	0
2026-06-05	114	26.67	PUT	1	0	0	TRUE	26.67	0
2026-06-05	115	27.62	PUT	1	0	0	TRUE	27.62	0
2026-06-05	116	20.33	PUT	0	0	0	TRUE	0	0
2026-06-05	117	31.43	PUT	0	0	0	TRUE	0	0
2026-06-05	118	0	PUT	0	0	0	TRUE	0	0
2026-06-05	119	0	PUT	0	0	0	TRUE	0	0
2026-06-05	120	0	PUT	0	0	0	TRUE	0	0
2026-06-05	125	28.41	PUT	0	0	0	TRUE	0	0
2026-06-05	130	0	PUT	0	0	0	TRUE	0	0
2026-06-05	135	0	PUT	0	0	0	TRUE	0	0
2026-06-05	140	0	PUT	0	0	0	TRUE	0	0
2026-06-05	145	0	PUT	0	0	0	TRUE	0	0
2026-06-12	70	12.1	CALL	0	1	72.73	TRUE	0	0
2026-06-12	73	0	CALL	0	0	62.69	TRUE	0	0
2026-06-12	74	0	CALL	0	0	60.35	TRUE	0	0
2026-06-12	75	10.45	CALL	0	40	68.39	TRUE	0	0
2026-06-12	76	0	CALL	0	0	63.85	TRUE	0	0
2026-06-12	77	0	CALL	0	0	53.23	TRUE	0	0
2026-06-12	78	9.91	CALL	1	1	50.03	TRUE	9.91	0
2026-06-12	79	0	CALL	0	0	49.37	TRUE	0	0
2026-06-12	80	7.5	CALL	39	196	49.46	TRUE	1.2	0.19
2026-06-12	81	6.7	CALL	4	6	39.5	TRUE	2.4	0.56
2026-06-12	82	6.1	CALL	2	66	48.73	TRUE	2.5	0.69
2026-06-12	83	5.15	CALL	23	93	41.59	TRUE	1.35	0.36
2026-06-12	83.5	3.2	CALL	10	5	45.97	TRUE	0.37	0.13
2026-06-12	84	4.49	CALL	25	137	40.51	TRUE	1.79	0.66
2026-06-12	85	4	CALL	58	193	39.46	TRUE	1.81	0.83
2026-06-12	86	3.3	CALL	74	144	38.14	TRUE	1.52	0.85
2026-06-12	87	2.5	CALL	58	615	38.54	TRUE	1.18	0.89
2026-06-12	88	2.25	CALL	140	132	38.62	FALSE	1.23	1.21
2026-06-12	89	1.74	CALL	123	121	38.85	FALSE	0.71	0.69
2026-06-12	90	1.25	CALL	475	558	39.22	FALSE	0.53	0.74
2026-06-12	91	1	CALL	169	66	39	FALSE	0.51	1.04
2026-06-12	92	0.81	CALL	135	132	37.91	FALSE	0.31	0.62
2026-06-12	93	0.64	CALL	185	69	38.35	FALSE	0.21	0.49
2026-06-12	94	0.47	CALL	9	17	40.08	FALSE	0.14	0.42
2026-06-12	95	0.41	CALL	428	288	41.73	FALSE	0.23	1.28
2026-06-12	96	0.32	CALL	208	661	40.08	FALSE	0.13	0.68
2026-06-12	97	0.25	CALL	32	127	38.6	FALSE	0.25	0
2026-06-12	98	0.21	CALL	22	29	41.78	FALSE	0.21	0
2026-06-12	99	2.9	CALL	0	7	53	FALSE	0	0
2026-06-12	100	0.14	CALL	91	2186	45.14	FALSE	0.04	0.4
2026-06-12	101	0.18	CALL	0	18	55.04	FALSE	0	0
2026-06-12	102	0.07	CALL	5	95	53.7	FALSE	-0.19	-0.73
2026-06-12	103	0.1	CALL	1	161	62.39	FALSE	-0.05	-0.33
2026-06-12	104	0.06	CALL	10	25	57.23	FALSE	0.01	0.2
2026-06-12	105	0.06	CALL	22	208	49.92	FALSE	-0.04	-0.4
2026-06-12	106	0.34	CALL	0	75	82.72	FALSE	0	0
2026-06-12	107	0.04	CALL	0	73	85.59	FALSE	0	0
2026-06-12	108	0.08	CALL	12	91	66.13	FALSE	0.08	0
2026-06-12	109	0.17	CALL	0	76	78.51	FALSE	0	0
2026-06-12	110	0.1	CALL	2	557	71.56	FALSE	0.05	1
2026-06-12	111	0.39	CALL	0	68	97.01	FALSE	0	0
2026-06-12	112	0.21	CALL	0	40	73.27	FALSE	0	0
2026-06-12	113	0.87	CALL	0	32	106.28	FALSE	0	0
2026-06-12	114	0.69	CALL	0	18	99.9	FALSE	0	0
2026-06-12	115	0.03	CALL	0	75	64.31	FALSE	0	0
2026-06-12	116	0.49	CALL	0	15	111.13	FALSE	0	0
2026-06-12	120	0.34	CALL	0	62	123.85	FALSE	0	0
2026-06-12	125	0.02	CALL	0	139	108.94	FALSE	0	0
2026-06-12	130	0	CALL	0	0	95.96	FALSE	0	0
2026-06-12	135	0.08	CALL	0	1	82.29	FALSE	0	0
2026-06-12	140	0	CALL	0	0	124.22	FALSE	0	0
2026-06-12	145	0.26	CALL	0	1	149.16	FALSE	0	0
2026-06-12	70	0.07	PUT	0	3	71.98	FALSE	0	0
2026-06-12	73	0	PUT	0	0	89.93	FALSE	0	0
2026-06-12	74	0	PUT	0	0	77.77	FALSE	0	0
2026-06-12	75	0.09	PUT	7	341	47.52	FALSE	0.03	0.5
2026-06-12	76	0.35	PUT	0	1	48.41	FALSE	0	0
2026-06-12	77	0.74	PUT	0	4	60	FALSE	0	0
2026-06-12	78	0.24	PUT	30	69	47.22	FALSE	-0.14	-0.37
2026-06-12	79	0.19	PUT	7	8	40.88	FALSE	-0.64	-0.77
2026-06-12	80	0.25	PUT	75	2080	41.46	FALSE	-0.4	-0.62
2026-06-12	81	0.39	PUT	7	62	37.13	FALSE	-0.56	-0.59
2026-06-12	82	0.5	PUT	12	533	37.15	FALSE	-0.8	-0.62
2026-06-12	83	0.66	PUT	64	49	37.19	FALSE	-0.9	-0.58
2026-06-12	83.5	0.8	PUT	1	9	34.45	FALSE	-1.08	-0.57
2026-06-12	84	0.95	PUT	90	16	36.19	FALSE	-1.05	-0.53
2026-06-12	85	1.25	PUT	82	741	37.08	FALSE	-1.26	-0.5
2026-06-12	86	1.52	PUT	10	263	38.48	FALSE	-1.58	-0.51
2026-06-12	87	2.2	PUT	80	225	38.36	FALSE	-2.98	-0.58
2026-06-12	88	2.43	PUT	148	270	38.19	TRUE	-2.28	-0.48
2026-06-12	89	3	PUT	38	294	36.42	TRUE	-2	-0.4
2026-06-12	90	3.61	PUT	53	701	36.9	TRUE	-2.27	-0.39
2026-06-12	91	4.63	PUT	32	78	36.93	TRUE	-2.57	-0.36
2026-06-12	92	5.54	PUT	5	103	39.63	TRUE	-2.32	-0.3
2026-06-12	93	6.6	PUT	3	42	27.23	TRUE	-2.09	-0.24
2026-06-12	94	6.65	PUT	5	1093	37.04	TRUE	6.65	0
2026-06-12	95	7.45	PUT	6	718	29.36	TRUE	-3.15	-0.3
2026-06-12	96	11.5	PUT	0	108	0	TRUE	0	0
2026-06-12	97	9.05	PUT	5	201	32.31	TRUE	-4.6	-0.34
2026-06-12	98	15	PUT	0	71	0	TRUE	0	0
2026-06-12	99	11.48	PUT	2	117	0	TRUE	11.48	0
2026-06-12	100	15.71	PUT	0	30	0	TRUE	0	0
2026-06-12	101	6.8	PUT	0	10	0	TRUE	0	0
2026-06-12	102	18.9	PUT	0	11	0	TRUE	0	0
2026-06-12	103	9.66	PUT	0	1	0	TRUE	0	0
2026-06-12	104	9.1	PUT	0	0	0	TRUE	0	0
2026-06-12	105	19.75	PUT	0	0	0	TRUE	0	0
2026-06-12	106	11.46	PUT	0	0	0	TRUE	0	0
2026-06-12	107	12.38	PUT	0	0	0	TRUE	0	0
2026-06-12	108	13.02	PUT	0	0	0	TRUE	0	0
2026-06-12	109	0	PUT	0	0	0	TRUE	0	0
2026-06-12	110	0	PUT	0	0	0	TRUE	0	0
2026-06-12	111	26.39	PUT	0	0	0	TRUE	0	0
2026-06-12	112	0	PUT	0	0	0	TRUE	0	0
2026-06-12	113	0	PUT	0	0	0	TRUE	0	0
2026-06-12	114	26.46	PUT	2	0	0	TRUE	26.46	0
2026-06-12	115	0	PUT	0	0	0	TRUE	0	0
2026-06-12	116	0	PUT	0	0	0	TRUE	0	0
2026-06-12	120	0	PUT	0	0	0	TRUE	0	0
2026-06-12	125	28.42	PUT	0	0	0	TRUE	0	0
2026-06-12	130	0	PUT	0	0	0	TRUE	0	0
2026-06-12	135	0	PUT	0	0	0	TRUE	0	0
2026-06-12	140	0	PUT	0	0	0	TRUE	0	0
2026-06-12	145	0	PUT	0	0	0	TRUE	0	0
2026-06-18	50	37.69	CALL	4	66	144.69	TRUE	37.69	0
2026-06-18	55	0	CALL	0	22	110.96	TRUE	0	0
2026-06-18	60	39.45	CALL	0	65	105.28	TRUE	0	0
2026-06-18	65	21.35	CALL	0	82	91.02	TRUE	0	0
2026-06-18	70	17.4	CALL	3	134	65.07	TRUE	2.75	0.19
2026-06-18	75	10.1	CALL	0	574	56.16	TRUE	0	0
2026-06-18	80	8.4	CALL	37	815	41.18	TRUE	1.65	0.24
2026-06-18	85	4.17	CALL	356	2134	38.14	TRUE	1.6	0.62
2026-06-18	86	3.8	CALL	190	489	37.29	TRUE	1.65	0.77
2026-06-18	87	3.2	CALL	116	1032	37.94	TRUE	1.39	0.77
2026-06-18	88	2.82	CALL	169	573	37.76	FALSE	1.33	0.89
2026-06-18	89	2.25	CALL	48	240	38.39	FALSE	1.07	0.91
2026-06-18	90	1.81	CALL	971	1883	37.91	FALSE	0.75	0.71
2026-06-18	91	1.68	CALL	181	80	38.85	FALSE	0.77	0.85
2026-06-18	92	1.34	CALL	151	170	38.73	FALSE	0.66	0.97
2026-06-18	93	1.1	CALL	103	123	38.64	FALSE	0.58	1.12
2026-06-18	94	0.91	CALL	170	281	38.86	FALSE	0.32	0.54
2026-06-18	95	0.69	CALL	386	3626	39.58	FALSE	0.29	0.73
2026-06-18	96	0.6	CALL	27	218	38.51	FALSE	0.21	0.54
2026-06-18	97	0.5	CALL	618	793	40.21	FALSE	0.2	0.67
2026-06-18	98	0.43	CALL	789	281	41.27	FALSE	0.16	0.59
2026-06-18	99	0.34	CALL	211	687	41.52	FALSE	0.15	0.79
2026-06-18	100	0.25	CALL	2614	7171	40.63	FALSE	0.09	0.56
2026-06-18	101	0.24	CALL	9	22	43.53	FALSE	0.24	0
2026-06-18	102	0.22	CALL	0	49	56.66	FALSE	0	0
2026-06-18	103	0.18	CALL	2045	51	44.14	FALSE	0.18	0
2026-06-18	104	0.12	CALL	0	54	54.2	FALSE	0	0
2026-06-18	105	0.11	CALL	105	8336	45.69	FALSE	0.03	0.38
2026-06-18	106	0.15	CALL	0	264	58.03	FALSE	0	0
2026-06-18	107	0.12	CALL	0	647	60.16	FALSE	0	0
2026-06-18	110	0.06	CALL	120	13770	50.29	FALSE	0.02	0.5
2026-06-18	115	0.04	CALL	91	15144	60.09	FALSE	0.01	0.33
2026-06-18	120	0.04	CALL	128	12365	59.76	FALSE	0.02	1
2026-06-18	125	0.02	CALL	191	7907	65	FALSE	0.01	1
2026-06-18	130	0.02	CALL	3	5992	77.09	FALSE	0	0
2026-06-18	135	0.02	CALL	36	3536	79.91	FALSE	-0.04	-0.67
2026-06-18	140	0.01	CALL	24	16917	80.7	FALSE	0	0
2026-06-18	145	0.08	CALL	0	9901	119.87	FALSE	0	0
2026-06-18	150	0.01	CALL	0	10865	80.32	FALSE	0	0
2026-06-18	155	0.02	CALL	0	2306	106.61	FALSE	0	0
2026-06-18	160	0.02	CALL	0	10914	94.18	FALSE	0	0
2026-06-18	165	0.05	CALL	0	2379	98.42	FALSE	0	0
2026-06-18	170	0.03	CALL	0	712	168.04	FALSE	0	0
2026-06-18	175	0.02	CALL	0	645	195.38	FALSE	0	0
2026-06-18	180	0.02	CALL	0	1927	201.15	FALSE	0	0
2026-06-18	185	0	CALL	0	184	107.77	FALSE	0	0
2026-06-18	190	0	CALL	0	205	212.1	FALSE	0	0
2026-06-18	195	0	CALL	0	887	147.02	FALSE	0	0
2026-06-18	200	0	CALL	0	85	222.32	FALSE	0	0
2026-06-18	50	0.08	PUT	0	176	105.56	FALSE	0	0
2026-06-18	55	0	PUT	0	26	106.56	FALSE	0	0
2026-06-18	60	0.02	PUT	0	103	120.74	FALSE	0	0
2026-06-18	65	0.16	PUT	1	2052	85.26	FALSE	0.16	0
2026-06-18	70	0.13	PUT	0	2525	69.72	FALSE	0	0
2026-06-18	75	0.15	PUT	21	15976	41.77	FALSE	-0.1	-0.4
2026-06-18	80	0.51	PUT	132	6741	38.05	FALSE	-0.51	-0.5
2026-06-18	85	1.72	PUT	1137	7728	36.75	FALSE	-1.38	-0.45
2026-06-18	86	2.19	PUT	17	193	36.71	FALSE	-1.36	-0.38
2026-06-18	87	2.51	PUT	68	92	36.77	FALSE	-1.89	-0.43
2026-06-18	88	3.05	PUT	73	640	37.12	TRUE	-2.09	-0.41
2026-06-18	89	3.36	PUT	4	70	37.06	TRUE	-1.74	-0.34
2026-06-18	90	4.3	PUT	67	11377	35.86	TRUE	-2.17	-0.34
2026-06-18	91	4.76	PUT	8	92	38.62	TRUE	-3.74	-0.44
2026-06-18	92	8.5	PUT	0	282	39	TRUE	0	0
2026-06-18	93	7.01	PUT	2	323	42.5	TRUE	-1.86	-0.21
2026-06-18	94	7.7	PUT	3	1109	34.58	TRUE	7.7	0
2026-06-18	95	8.05	PUT	79	18023	37.16	TRUE	-2.55	-0.24
2026-06-18	96	8.7	PUT	7	585	38.96	TRUE	-4	-0.32
2026-06-18	97	12.53	PUT	0	140	32.15	TRUE	0	0
2026-06-18	98	14.75	PUT	0	348	34.53	TRUE	0	0
2026-06-18	99	16.7	PUT	0	67	38.06	TRUE	0	0
2026-06-18	100	12.7	PUT	157	18810	0	TRUE	-2.7	-0.18
2026-06-18	101	6.85	PUT	0	2	0	TRUE	0	0
2026-06-18	102	7.55	PUT	0	5	0	TRUE	0	0
2026-06-18	103	8.45	PUT	0	3	0	TRUE	0	0
2026-06-18	104	19.45	PUT	0	1	0	TRUE	0	0
2026-06-18	105	18.3	PUT	1	2560	66.92	TRUE	-2.15	-0.11
2026-06-18	106	0	PUT	0	0	0	TRUE	0	0
2026-06-18	107	20.08	PUT	0	0	0	TRUE	0	0
2026-06-18	110	26.25	PUT	0	986	0	TRUE	0	0
2026-06-18	115	31.15	PUT	0	4393	0	TRUE	0	0
2026-06-18	120	36.2	PUT	0	828	75.27	TRUE	0	0
2026-06-18	125	40.45	PUT	0	230	0	TRUE	0	0
2026-06-18	130	44.67	PUT	1	1681	93.28	TRUE	-0.93	-0.02
2026-06-18	135	50.05	PUT	0	50	0	TRUE	0	0
2026-06-18	140	55.45	PUT	0	712	0	TRUE	0	0
2026-06-18	145	42.72	PUT	0	0	0	TRUE	0	0
2026-06-18	150	0	PUT	0	0	0	TRUE	0	0
2026-06-18	155	0	PUT	0	0	0	TRUE	0	0
2026-06-18	160	0	PUT	0	0	0	TRUE	0	0
2026-06-18	165	0	PUT	0	0	0	TRUE	0	0
2026-06-18	170	0	PUT	0	0	0	TRUE	0	0
2026-06-18	175	0	PUT	0	0	0	TRUE	0	0
2026-06-18	180	0	PUT	0	0	0	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
2026-06-26	70	0	CALL	0	0	53.57	TRUE	0	0
2026-06-26	73	0	CALL	0	0	50.93	TRUE	0	0
2026-06-26	74	0	CALL	0	0	53.21	TRUE	0	0
2026-06-26	75	11.11	CALL	0	25	49.99	TRUE	0	0
2026-06-26	76	0	CALL	0	0	49.52	TRUE	0	0
2026-06-26	77	0	CALL	0	0	47.71	TRUE	0	0
2026-06-26	78	7.47	CALL	0	1	42.39	TRUE	0	0
2026-06-26	79	6.68	CALL	0	1	46.53	TRUE	0	0
2026-06-26	80	6.05	CALL	0	59	44.06	TRUE	0	0
2026-06-26	81	0	CALL	0	0	43.97	TRUE	0	0
2026-06-26	82	7.2	CALL	2	107	41.41	TRUE	2.52	0.54
2026-06-26	83	6.15	CALL	1	46	38	TRUE	1.5	0.32
2026-06-26	84	5.9	CALL	1	20	36.59	TRUE	2	0.51
2026-06-26	85	5.1	CALL	32	286	37.7	TRUE	1.85	0.57
2026-06-26	86	4.4	CALL	17	59	36.8	TRUE	1.65	0.6
2026-06-26	87	3.75	CALL	14	291	37.08	TRUE	1.39	0.59
2026-06-26	88	3.36	CALL	25	61	36.67	FALSE	3.36	0
2026-06-26	89	3.26	CALL	36	13	38.01	FALSE	1.11	0.52
2026-06-26	90	2.41	CALL	957	2014	37.25	FALSE	0.91	0.61
2026-06-26	91	2.19	CALL	77	181	37.3	FALSE	0.69	0.46
2026-06-26	92	1.8	CALL	2	19	37.1	FALSE	0.59	0.49
2026-06-26	93	1.5	CALL	21	54	36.38	FALSE	0.51	0.52
2026-06-26	94	1.27	CALL	29	51	36.82	FALSE	0.34	0.37
2026-06-26	95	1.08	CALL	377	257	38.13	FALSE	0.48	0.8
2026-06-26	96	0.5	CALL	0	14	38.7	FALSE	0	0
2026-06-26	97	0.72	CALL	5	25	38.84	FALSE	0.72	0
2026-06-26	98	0.66	CALL	4	33	38.07	FALSE	0.2	0.43
2026-06-26	99	3.15	CALL	0	12	44.14	FALSE	0	0
2026-06-26	100	0.48	CALL	231	1398	39.33	FALSE	0.19	0.66
2026-06-26	101	0.59	CALL	0	6	41.78	FALSE	0	0
2026-06-26	102	0.34	CALL	4	104	39.25	FALSE	0.34	0
2026-06-26	103	4.1	CALL	0	108	45.44	FALSE	0	0
2026-06-26	104	0.16	CALL	0	4	40.66	FALSE	0	0
2026-06-26	105	0.22	CALL	18	3131	42.4	FALSE	0.09	0.69
2026-06-26	106	0.33	CALL	0	13	54.83	FALSE	0	0
2026-06-26	107	2.13	CALL	0	14	61.19	FALSE	0	0
2026-06-26	108	0.2	CALL	0	19	63.38	FALSE	0	0
2026-06-26	109	1.08	CALL	0	18	65.31	FALSE	0	0
2026-06-26	110	0.45	CALL	2	914	45.79	FALSE	0.35	3.5
2026-06-26	111	0.17	CALL	0	4	68.83	FALSE	0	0
2026-06-26	112	0.59	CALL	0	21	68.46	FALSE	0	0
2026-06-26	113	0.58	CALL	0	1	69.97	FALSE	0	0
2026-06-26	114	0.08	CALL	0	9	66.32	FALSE	0	0
2026-06-26	115	0.08	CALL	5	46	50.3	FALSE	0.02	0.33
2026-06-26	116	0.67	CALL	0	3	69.56	FALSE	0	0
2026-06-26	120	0.13	CALL	2	29	59.94	FALSE	0.13	0
2026-06-26	125	0.05	CALL	0	5	82.92	FALSE	0	0
2026-06-26	130	0.27	CALL	0	6	65.59	FALSE	0	0
2026-06-26	135	0.08	CALL	30	199	89.25	FALSE	0.04	1
2026-06-26	140	0.04	CALL	0	84	72.56	FALSE	0	0
2026-06-26	145	0.09	CALL	0	81	115.73	FALSE	0	0
2026-06-26	70	0.2	PUT	0	268	57.83	FALSE	0	0
2026-06-26	73	0.38	PUT	1	20	46.68	FALSE	0.38	0
2026-06-26	74	0.52	PUT	0	3	52.01	FALSE	0	0
2026-06-26	75	0.27	PUT	9	297	36.65	FALSE	-0.26	-0.49
2026-06-26	76	0.75	PUT	1	25	40.55	FALSE	-0.13	-0.15
2026-06-26	77	0.85	PUT	1	3	40.93	FALSE	0.12	0.16
2026-06-26	78	0.94	PUT	0	9	41.41	FALSE	0	0
2026-06-26	79	0.74	PUT	2	2	39.34	FALSE	-0.38	-0.34
2026-06-26	80	0.77	PUT	54	932	36.22	FALSE	-0.53	-0.41
2026-06-26	81	1.63	PUT	1	17	33.88	FALSE	-0.1	-0.06
2026-06-26	82	1.2	PUT	17	40	35.46	FALSE	-0.7	-0.37
2026-06-26	83	1.39	PUT	12	125	35.64	FALSE	-0.77	-0.36
2026-06-26	84	1.75	PUT	1	6	35.92	FALSE	-1.3	-0.43
2026-06-26	85	2	PUT	44	502	36.15	FALSE	-1.4	-0.41
2026-06-26	86	2.6	PUT	2	101	36.49	FALSE	2.6	0
2026-06-26	87	2.97	PUT	21	54	36.27	FALSE	2.97	0
2026-06-26	88	3.4	PUT	23	157	34.27	TRUE	3.4	0
2026-06-26	89	5.15	PUT	3	7	35.69	TRUE	5.15	0
2026-06-26	90	4.65	PUT	8	419	34.91	TRUE	-3.42	-0.42
2026-06-26	91	7.05	PUT	0	15	35.92	TRUE	0	0
2026-06-26	92	6.4	PUT	1	52	37.73	TRUE	-1.37	-0.18
2026-06-26	93	11.3	PUT	0	132	37.93	TRUE	0	0
2026-06-26	94	10.3	PUT	0	1064	34.41	TRUE	0	0
2026-06-26	95	8.29	PUT	4	392	34.45	TRUE	-2.82	-0.25
2026-06-26	96	12.03	PUT	0	76	37.52	TRUE	0	0
2026-06-26	97	14.15	PUT	0	30	33.18	TRUE	0	0
2026-06-26	98	16.25	PUT	0	16	34.2	TRUE	0	0
2026-06-26	99	13.9	PUT	2	24	34.22	TRUE	13.9	0
2026-06-26	100	12.95	PUT	2	73	37.03	TRUE	-2.43	-0.16
2026-06-26	101	0	PUT	0	0	0	TRUE	0	0
2026-06-26	102	10.1	PUT	0	15	0	TRUE	0	0
2026-06-26	103	10.9	PUT	0	8	0	TRUE	0	0
2026-06-26	104	0	PUT	0	0	0	TRUE	0	0
2026-06-26	105	12.69	PUT	0	1	0	TRUE	0	0
2026-06-26	106	13.5	PUT	0	1	0	TRUE	0	0
2026-06-26	107	0	PUT	0	0	0	TRUE	0	0
2026-06-26	108	13.92	PUT	0	1	0	TRUE	0	0
2026-06-26	109	14.82	PUT	0	1	0	TRUE	0	0
2026-06-26	110	15.74	PUT	0	0	0	TRUE	0	0
2026-06-26	111	28.85	PUT	0	0	0	TRUE	0	0
2026-06-26	112	17.16	PUT	0	0	48.32	TRUE	0	0
2026-06-26	113	0	PUT	0	0	0	TRUE	0	0
2026-06-26	114	0	PUT	0	0	0	TRUE	0	0
2026-06-26	115	32.94	PUT	0	0	0	TRUE	0	0
2026-06-26	116	0	PUT	0	0	56.64	TRUE	0	0
2026-06-26	120	0	PUT	0	0	0	TRUE	0	0
2026-06-26	125	0	PUT	0	0	0	TRUE	0	0
2026-06-26	130	0	PUT	0	0	0	TRUE	0	0
2026-06-26	135	0	PUT	0	0	0	TRUE	0	0
2026-06-26	140	0	PUT	0	0	0	TRUE	0	0
2026-06-26	145	0	PUT	0	0	0	TRUE	0	0
2026-07-02	70	13.39	CALL	0	22	45.17	TRUE	0	0
2026-07-02	73	0	CALL	0	0	51.98	TRUE	0	0
2026-07-02	74	0	CALL	0	0	45.64	TRUE	0	0
2026-07-02	75	0	CALL	0	0	46.08	TRUE	0	0
2026-07-02	76	0	CALL	0	0	47.37	TRUE	0	0
2026-07-02	77	0	CALL	0	0	45.97	TRUE	0	0
2026-07-02	78	0	CALL	0	0	44.78	TRUE	0	0
2026-07-02	79	0	CALL	0	0	43.37	TRUE	0	0
2026-07-02	80	8.6	CALL	16	38	41.07	TRUE	1.4	0.19
2026-07-02	81	7	CALL	1	11	42.47	TRUE	7	0
2026-07-02	82	5.09	CALL	0	5	37.32	TRUE	0	0
2026-07-02	83	5	CALL	0	13	39.14	TRUE	0	0
2026-07-02	84	3.69	CALL	1	5	38.72	TRUE	-0.16	-0.04
2026-07-02	85	5.3	CALL	22	212	38.71	TRUE	1.75	0.49
2026-07-02	86	4.55	CALL	8	33	37.53	TRUE	1.25	0.38
2026-07-02	87	4.35	CALL	147	23	38.46	TRUE	1.25	0.4
2026-07-02	88	3.85	CALL	41	548	39.47	FALSE	1.55	0.67
2026-07-02	89	3.4	CALL	22	204	38.99	FALSE	3.4	0
2026-07-02	90	2.9	CALL	1003	1221	36.87	FALSE	1.1	0.61
2026-07-02	91	2.4	CALL	5	12	39.5	FALSE	0.62	0.35
2026-07-02	92	2.42	CALL	2	43	38.47	FALSE	1.22	1.02
2026-07-02	93	1.9	CALL	6	17	38.25	FALSE	0.6	0.46
2026-07-02	94	1.49	CALL	0	34	39.38	FALSE	0	0
2026-07-02	95	1.35	CALL	63	42	37.12	FALSE	0.39	0.41
2026-07-02	96	1.17	CALL	2	23	38.39	FALSE	0.3	0.34
2026-07-02	97	1.1	CALL	10	15	37.24	FALSE	1.1	0
2026-07-02	98	0.91	CALL	11	19	38.76	FALSE	0.41	0.82
2026-07-02	99	0.69	CALL	3	25	38.75	FALSE	0.18	0.35
2026-07-02	100	0.63	CALL	53	176	38.21	FALSE	0.22	0.54
2026-07-02	101	0.8	CALL	1	20	45.83	FALSE	0.35	0.78
2026-07-02	102	0.64	CALL	1	1	41.37	FALSE	0.18	0.39
2026-07-02	103	0.48	CALL	0	15	45.35	FALSE	0	0
2026-07-02	104	0.38	CALL	6	6	44.6	FALSE	0.38	0
2026-07-02	105	0.2	CALL	0	408	44.99	FALSE	0	0
2026-07-02	106	0	CALL	0	0	54.73	FALSE	0	0
2026-07-02	107	0	CALL	0	0	54.62	FALSE	0	0
2026-07-02	108	0	CALL	0	0	55.15	FALSE	0	0
2026-07-02	109	0.2	CALL	0	3	56.43	FALSE	0	0
2026-07-02	110	1.72	CALL	0	5	53.98	FALSE	0	0
2026-07-02	115	0	CALL	0	0	53.47	FALSE	0	0
2026-07-02	120	0	CALL	0	0	75.38	FALSE	0	0
2026-07-02	125	0.06	CALL	0	4	62.2	FALSE	0	0
2026-07-02	130	0	CALL	0	0	88.93	FALSE	0	0
2026-07-02	135	0	CALL	0	0	89.7	FALSE	0	0
2026-07-02	140	0	CALL	0	0	108.21	FALSE	0	0
2026-07-02	145	0	CALL	0	0	109.34	FALSE	0	0
2026-07-02	70	0.3	PUT	0	190	43.19	FALSE	0	0
2026-07-02	73	0.31	PUT	0	11	46.13	FALSE	0	0
2026-07-02	74	0.43	PUT	0	15	36.12	FALSE	0	0
2026-07-02	75	0.36	PUT	165	207	38.99	FALSE	0.36	0
2026-07-02	76	0	PUT	0	0	39.84	FALSE	0	0
2026-07-02	77	0.5	PUT	2	1	37.1	FALSE	-0.59	-0.54
2026-07-02	78	0.69	PUT	9	10	33.65	FALSE	-0.51	-0.43
2026-07-02	79	1.54	PUT	0	3	37.29	FALSE	0	0
2026-07-02	80	1.01	PUT	220	266	35.76	FALSE	-0.59	-0.37
2026-07-02	81	2.16	PUT	1	1	38.12	FALSE	2.16	0
2026-07-02	82	2.83	PUT	0	9	36.91	FALSE	0	0
2026-07-02	83	1.69	PUT	12	60	34.71	FALSE	1.69	0
2026-07-02	84	1.9	PUT	10	2	35.68	FALSE	-1.36	-0.42
2026-07-02	85	2.46	PUT	16	206	35.8	FALSE	-0.89	-0.27
2026-07-02	86	2.88	PUT	30	42	35.72	FALSE	-0.92	-0.24
2026-07-02	87	3.2	PUT	20	35	35.94	FALSE	3.2	0
2026-07-02	88	3.75	PUT	8	41	35.23	TRUE	3.75	0
2026-07-02	89	5.29	PUT	0	5	36.82	TRUE	0	0
2026-07-02	90	4.84	PUT	1	50	35.75	TRUE	-2.04	-0.3
2026-07-02	91	6.66	PUT	0	19	35.76	TRUE	0	0
2026-07-02	92	8.57	PUT	1	5	37.25	TRUE	8.57	0
2026-07-02	93	8.72	PUT	0	15	33.29	TRUE	0	0
2026-07-02	94	7.75	PUT	5	27	35.82	TRUE	7.75	0
2026-07-02	95	8.87	PUT	6	140	37.26	TRUE	8.87	0
2026-07-02	96	13.44	PUT	0	5	34.22	TRUE	0	0
2026-07-02	97	11.9	PUT	0	1	33.27	TRUE	0	0
2026-07-02	98	14.37	PUT	0	8	34.5	TRUE	0	0
2026-07-02	99	7.66	PUT	0	2	32.15	TRUE	0	0
2026-07-02	100	16.68	PUT	1	2	33.35	TRUE	1.53	0.1
2026-07-02	101	17.95	PUT	0	1	0	TRUE	0	0
2026-07-02	102	0	PUT	0	0	0	TRUE	0	0
2026-07-02	103	0	PUT	0	0	0	TRUE	0	0
2026-07-02	104	0	PUT	0	0	0	TRUE	0	0
2026-07-02	105	0	PUT	0	0	0	TRUE	0	0
2026-07-02	106	19.02	PUT	0	3	0	TRUE	0	0
2026-07-02	107	0	PUT	0	0	0	TRUE	0	0
2026-07-02	108	0	PUT	0	0	0	TRUE	0	0
2026-07-02	109	0	PUT	0	0	0	TRUE	0	0
2026-07-02	110	27.66	PUT	0	0	42.09	TRUE	0	0
2026-07-02	115	0	PUT	0	0	50.99	TRUE	0	0
2026-07-02	120	0	PUT	0	0	0	TRUE	0	0
2026-07-02	125	0	PUT	0	0	60.79	TRUE	0	0
2026-07-02	130	0	PUT	0	0	0	TRUE	0	0
2026-07-02	135	0	PUT	0	0	71.7	TRUE	0	0
2026-07-02	140	0	PUT	0	0	0	TRUE	0	0
2026-07-02	145	0	PUT	0	0	0	TRUE	0	0
2026-07-10	70	0	CALL	0	0	54.89	TRUE	0	0
2026-07-10	73	11.3	CALL	0	1	48.71	TRUE	0	0
2026-07-10	74	10.4	CALL	0	1	43.18	TRUE	0	0
2026-07-10	75	0	CALL	0	0	46.61	TRUE	0	0
2026-07-10	76	0	CALL	0	0	44.93	TRUE	0	0
2026-07-10	77	0	CALL	0	0	44.57	TRUE	0	0
2026-07-10	78	0	CALL	0	0	39.57	TRUE	0	0
2026-07-10	79	0	CALL	0	0	42.44	TRUE	0	0
2026-07-10	80	6.6	CALL	0	10	40.8	TRUE	0	0
2026-07-10	81	0	CALL	0	0	39.83	TRUE	0	0
2026-07-10	82	7.95	CALL	4	7	38.89	TRUE	2.3	0.41
2026-07-10	83	5.2	CALL	0	3	39.69	TRUE	0	0
2026-07-10	84	0	CALL	0	0	38.66	TRUE	0	0
2026-07-10	85	5.7	CALL	11	15	39.21	TRUE	1.7	0.43
2026-07-10	86	5.25	CALL	1	0	39.64	TRUE	5.25	0
2026-07-10	87	3.9	CALL	2	0	39.07	TRUE	3.9	0
2026-07-10	88	4.32	CALL	5	7	39.29	FALSE	1.92	0.8
2026-07-10	89	3.75	CALL	5	6	38.11	FALSE	0.55	0.17
2026-07-10	90	3.2	CALL	5	8	37.27	FALSE	1.14	0.55
2026-07-10	91	2.96	CALL	77	2	38.49	FALSE	1.07	0.57
2026-07-10	92	2.25	CALL	1	4	38.71	FALSE	0.87	0.63
2026-07-10	93	0	CALL	0	0	39.23	FALSE	0	0
2026-07-10	94	1.98	CALL	4	1	39.7	FALSE	0.54	0.38
2026-07-10	95	1.7	CALL	54	3	38	FALSE	0.59	0.53
2026-07-10	96	0	CALL	0	0	39.84	FALSE	0	0
2026-07-10	97	0	CALL	0	0	40.95	FALSE	0	0
2026-07-10	100	0.9	CALL	16	15	38.05	FALSE	0.33	0.58
2026-07-10	105	0	CALL	0	0	42.66	FALSE	0	0
2026-07-10	110	0	CALL	0	0	47.2	FALSE	0	0
2026-07-10	115	0	CALL	0	0	58.76	FALSE	0	0
2026-07-10	120	0	CALL	0	0	65.11	FALSE	0	0
2026-07-10	125	0	CALL	0	0	79.36	FALSE	0	0
2026-07-10	70	0.37	PUT	1	0	47.1	FALSE	0.37	0
2026-07-10	73	0.85	PUT	0	2	43.76	FALSE	0	0
2026-07-10	74	0	PUT	0	0	45.18	FALSE	0	0
2026-07-10	75	1.42	PUT	0	1	38.91	FALSE	0	0
2026-07-10	76	1.03	PUT	20	1	37.47	FALSE	-0.09	-0.08
2026-07-10	77	0	PUT	0	0	38.85	FALSE	0	0
2026-07-10	78	1.17	PUT	0	6	39.49	FALSE	0	0
2026-07-10	79	1.06	PUT	4	0	38.11	FALSE	1.06	0
2026-07-10	80	1.44	PUT	16	11	38.2	FALSE	-0.4	-0.22
2026-07-10	81	0	PUT	0	0	35.03	FALSE	0	0
2026-07-10	82	2.17	PUT	20	1	36.47	FALSE	2.17	0
2026-07-10	83	2	PUT	1	2	36.88	FALSE	2	0
2026-07-10	84	2.35	PUT	4	1	35.98	FALSE	2.35	0
2026-07-10	85	2.76	PUT	14	1	35.8	FALSE	-2.24	-0.45
2026-07-10	86	3.3	PUT	33	0	35.91	FALSE	3.3	0
2026-07-10	87	3.61	PUT	26	0	36.95	FALSE	3.61	0
2026-07-10	88	4.52	PUT	1	0	36.98	TRUE	4.52	0
2026-07-10	89	6.2	PUT	10	3	36.45	TRUE	-1.43	-0.19
2026-07-10	90	0	PUT	0	0	34.22	TRUE	0	0
2026-07-10	91	0	PUT	0	0	36.84	TRUE	0	0
2026-07-10	92	10.73	PUT	0	1	38.56	TRUE	0	0
2026-07-10	93	0	PUT	0	0	35.2	TRUE	0	0
2026-07-10	94	12.55	PUT	0	2	37.89	TRUE	0	0
2026-07-10	95	12.49	PUT	0	2	35.94	TRUE	0	0
2026-07-10	96	0	PUT	0	0	34.54	TRUE	0	0
2026-07-10	97	0	PUT	0	0	34.51	TRUE	0	0
2026-07-10	100	0	PUT	0	0	34.65	TRUE	0	0
2026-07-10	105	0	PUT	0	0	0	TRUE	0	0
2026-07-10	110	0	PUT	0	0	0	TRUE	0	0
2026-07-10	115	0	PUT	0	0	48.27	TRUE	0	0
2026-07-10	120	0	PUT	0	0	0	TRUE	0	0
2026-07-10	125	0	PUT	0	0	0	TRUE	0	0
2026-07-17	55	30.54	CALL	0	71	78.65	TRUE	0	0
2026-07-17	60	24.1	CALL	0	8	58.71	TRUE	0	0
2026-07-17	65	19.25	CALL	0	76	59.39	TRUE	0	0
2026-07-17	70	14.61	CALL	0	147	43.98	TRUE	0	0
2026-07-17	75	13.3	CALL	1	64	45.51	TRUE	1.3	0.11
2026-07-17	80	9.7	CALL	49	279	36.58	TRUE	2.33	0.32
2026-07-17	85	6.07	CALL	241	903	35.18	TRUE	1.77	0.41
2026-07-17	90	3.42	CALL	881	1995	35.34	FALSE	0.97	0.4
2026-07-17	95	1.95	CALL	499	1905	36.55	FALSE	0.65	0.5
2026-07-17	100	1.09	CALL	1396	3886	37.6	FALSE	0.34	0.45
2026-07-17	105	0.6	CALL	161	1539	40.59	FALSE	0.18	0.43
2026-07-17	110	0.37	CALL	19	2962	40.82	FALSE	0.13	0.54
2026-07-17	115	0.22	CALL	194	18833	42.5	FALSE	0.04	0.22
2026-07-17	120	0.16	CALL	32	6590	45.64	FALSE	0.01	0.07
2026-07-17	125	0.12	CALL	215	22461	47.38	FALSE	0	0
2026-07-17	130	0.09	CALL	216	22364	49.86	FALSE	0	0
2026-07-17	135	0.1	CALL	0	832	61.87	FALSE	0	0
2026-07-17	140	0.25	CALL	398	25247	62.9	FALSE	0.2	4
2026-07-17	145	0.47	CALL	0	1037	69.25	FALSE	0	0
2026-07-17	150	0.12	CALL	0	250	76.41	FALSE	0	0
2026-07-17	155	0.09	CALL	0	953	76.33	FALSE	0	0
2026-07-17	160	0.17	CALL	0	26	79.47	FALSE	0	0
2026-07-17	165	0.19	CALL	0	36	82.77	FALSE	0	0
2026-07-17	170	0.17	CALL	0	357	85.94	FALSE	0	0
2026-07-17	175	0.14	CALL	1	77	85.5	FALSE	0.14	0
2026-07-17	180	0.32	CALL	0	92	101.87	FALSE	0	0
2026-07-17	55	0.01	PUT	2	6	86.85	FALSE	0.01	0
2026-07-17	60	0.11	PUT	0	1249	53.99	FALSE	0	0
2026-07-17	65	0.13	PUT	0	41	51.17	FALSE	0	0
2026-07-17	70	0.26	PUT	5	3807	42.67	FALSE	-0.13	-0.33
2026-07-17	75	0.64	PUT	112	2796	37.63	FALSE	-0.36	-0.36
2026-07-17	80	1.5	PUT	213	5561	35.65	FALSE	-0.78	-0.34
2026-07-17	85	3.1	PUT	406	2649	35.1	FALSE	-1.45	-0.32
2026-07-17	90	5.5	PUT	79	5734	34.66	TRUE	-1.92	-0.26
2026-07-17	95	9.37	PUT	10	2755	37.14	TRUE	-1.38	-0.13
2026-07-17	100	12.81	PUT	31	5518	35.49	TRUE	-2.59	-0.17
2026-07-17	105	17.6	PUT	1	3983	0	TRUE	-3.57	-0.17
2026-07-17	110	27.45	PUT	0	918	0	TRUE	0	0
2026-07-17	115	32.97	PUT	0	0	0	TRUE	0	0
2026-07-17	120	33.84	PUT	1	0	73.4	TRUE	33.84	0
2026-07-17	125	31.2	PUT	0	0	0	TRUE	0	0
2026-07-17	130	44.55	PUT	0	0	0	TRUE	0	0
2026-07-17	135	52.91	PUT	0	11	0	TRUE	0	0
2026-07-17	140	41.75	PUT	0	0	0	TRUE	0	0
2026-07-17	145	0	PUT	0	0	0	TRUE	0	0
2026-07-17	150	0	PUT	0	0	0	TRUE	0	0
2026-07-17	155	0	PUT	0	0	0	TRUE	0	0
2026-07-17	160	0	PUT	0	0	0	TRUE	0	0
2026-07-17	165	0	PUT	0	0	0	TRUE	0	0
2026-07-17	170	0	PUT	0	0	0	TRUE	0	0
2026-07-17	175	0	PUT	0	0	0	TRUE	0	0
2026-07-17	180	0	PUT	0	0	0	TRUE	0	0
2026-08-21	55	0	CALL	0	3	57.33	TRUE	0	0
2026-08-21	60	0	CALL	0	2	60.84	TRUE	0	0
2026-08-21	65	18.63	CALL	0	45	51.17	TRUE	0	0
2026-08-21	70	17	CALL	0	13	47.16	TRUE	0	0
2026-08-21	75	14.7	CALL	12	32	43.84	TRUE	3.7	0.34
2026-08-21	80	11.15	CALL	4	113	42.36	TRUE	2.3	0.26
2026-08-21	85	8.1	CALL	90	503	37.7	TRUE	2.1	0.35
2026-08-21	90	5.4	CALL	207	1104	37.63	FALSE	1.4	0.35
2026-08-21	95	3.65	CALL	209	490	37.88	FALSE	0.85	0.3
2026-08-21	100	2.49	CALL	371	3562	38.72	FALSE	0.64	0.35
2026-08-21	105	1.65	CALL	151	2512	39.15	FALSE	0.35	0.27
2026-08-21	110	1.05	CALL	231	2387	40.79	FALSE	0.18	0.21
2026-08-21	115	0.75	CALL	8	6539	41.5	FALSE	0.13	0.21
2026-08-21	120	0.55	CALL	19	3199	40.37	FALSE	0.1	0.22
2026-08-21	125	0.39	CALL	4	1713	43.73	FALSE	0.39	0
2026-08-21	130	0.19	CALL	4	1306	45.35	FALSE	-0.1	-0.34
2026-08-21	135	0.14	CALL	1	555	47.14	FALSE	-0.1	-0.42
2026-08-21	140	0.2	CALL	24	10547	45.96	FALSE	0	0
2026-08-21	145	0.76	CALL	0	35	54.19	FALSE	0	0
2026-08-21	150	0.4	CALL	0	473	56.76	FALSE	0	0
2026-08-21	155	0.49	CALL	2	20	56.8	FALSE	0.49	0
2026-08-21	160	0.21	CALL	0	134	61.46	FALSE	0	0
2026-08-21	165	0.2	CALL	0	127	61.63	FALSE	0	0
2026-08-21	170	0	CALL	0	101	69.57	FALSE	0	0
2026-08-21	175	0	CALL	0	35	67.71	FALSE	0	0
2026-08-21	180	0.1	CALL	0	123	73.43	FALSE	0	0
2026-08-21	55	0.13	PUT	0	30	62.32	FALSE	0	0
2026-08-21	60	0.34	PUT	0	1413	43.35	FALSE	0	0
2026-08-21	65	0.74	PUT	0	320	44.99	FALSE	0	0
2026-08-21	70	0.88	PUT	4	1005	40.62	FALSE	-0.21	-0.19
2026-08-21	75	1.59	PUT	171	2344	39.34	FALSE	-0.41	-0.21
2026-08-21	80	2.61	PUT	61	2413	37.5	FALSE	-1.09	-0.29
2026-08-21	85	4.64	PUT	3044	3049	37.03	FALSE	-1.37	-0.23
2026-08-21	90	6.95	PUT	25	5212	36.9	TRUE	-1.9	-0.21
2026-08-21	95	10.35	PUT	21	2714	37.08	TRUE	-1.94	-0.16
2026-08-21	100	14.12	PUT	57	3666	37.99	TRUE	-1.68	-0.11
2026-08-21	105	20.45	PUT	0	1265	35.83	TRUE	0	0
2026-08-21	110	25.56	PUT	0	568	35.33	TRUE	0	0
2026-08-21	115	31.3	PUT	0	92	0	TRUE	0	0
2026-08-21	120	34.59	PUT	14	17	65.22	TRUE	-1.91	-0.05
2026-08-21	125	0	PUT	0	0	0	TRUE	0	0
2026-08-21	130	44.42	PUT	0	0	0	TRUE	0	0
2026-08-21	135	37.77	PUT	0	0	0	TRUE	0	0
2026-08-21	140	0	PUT	0	0	0	TRUE	0	0
2026-08-21	145	43.25	PUT	0	0	0	TRUE	0	0
2026-08-21	150	0	PUT	0	0	0	TRUE	0	0
2026-08-21	155	72.44	PUT	0	0	0	TRUE	0	0
2026-08-21	160	77.42	PUT	0	2	0	TRUE	0	0
2026-08-21	165	0	PUT	0	0	0	TRUE	0	0
2026-08-21	170	0	PUT	0	0	0	TRUE	0	0
2026-08-21	175	0	PUT	0	0	0	TRUE	0	0
2026-08-21	180	0	PUT	0	0	0	TRUE	0	0
2026-09-18	50	0	CALL	0	3	61.59	TRUE	0	0
2026-09-18	55	0	CALL	0	43	56.09	TRUE	0	0
2026-09-18	60	23.8	CALL	0	106	50.5	TRUE	0	0
2026-09-18	65	20	CALL	0	65	50.01	TRUE	0	0
2026-09-18	70	20.45	CALL	3	59	47	TRUE	2.95	0.17
2026-09-18	75	14.15	CALL	0	141	41.93	TRUE	0	0
2026-09-18	80	12.45	CALL	29	180	42.12	TRUE	1.54	0.14
2026-09-18	85	9.59	CALL	138	389	40.57	TRUE	1.94	0.25
2026-09-18	90	6.85	CALL	5414	21663	40.45	FALSE	1.12	0.2
2026-09-18	95	5.36	CALL	123	632	40.56	FALSE	1.31	0.32
2026-09-18	100	3.85	CALL	239	4169	40.82	FALSE	0.95	0.33
2026-09-18	105	2.8	CALL	42	4435	41	FALSE	0.64	0.3
2026-09-18	110	1.95	CALL	31	3448	41.6	FALSE	0.26	0.15
2026-09-18	115	1.5	CALL	23	1027	42.47	FALSE	0.28	0.23
2026-09-18	120	1.1	CALL	213	5220	42.72	FALSE	0.19	0.21
2026-09-18	125	0.86	CALL	169	4236	43.87	FALSE	0.22	0.34
2026-09-18	130	0.7	CALL	4	6660	44.69	FALSE	0.7	0
2026-09-18	135	0.54	CALL	8	2182	45.88	FALSE	0.54	0
2026-09-18	140	0.48	CALL	4	9058	48.18	FALSE	0.1	0.26
2026-09-18	145	0.26	CALL	0	966	46.92	FALSE	0	0
2026-09-18	150	0.25	CALL	0	1081	48.88	FALSE	0	0
2026-09-18	155	0.37	CALL	0	1351	52.3	FALSE	0	0
2026-09-18	160	0.23	CALL	0	7915	54.92	FALSE	0	0
2026-09-18	165	0.15	CALL	0	235	60.77	FALSE	0	0
2026-09-18	170	0.17	CALL	8	1138	50.71	FALSE	0.17	0
2026-09-18	175	0.48	CALL	0	254	62.15	FALSE	0	0
2026-09-18	180	0.1	CALL	0	157	66.77	FALSE	0	0
2026-09-18	185	0	CALL	0	162	65.82	FALSE	0	0
2026-09-18	190	0.3	CALL	0	903	63.79	FALSE	0	0
2026-09-18	195	0.17	CALL	0	103	69.2	FALSE	0	0
2026-09-18	200	0.22	CALL	0	187	70.62	FALSE	0	0
2026-09-18	50	0.25	PUT	0	410	55.63	FALSE	0	0
2026-09-18	55	0.32	PUT	0	6012	50.41	FALSE	0	0
2026-09-18	60	0.5	PUT	30	375	47.15	FALSE	-0.15	-0.23
2026-09-18	65	0.97	PUT	126	597	44.11	FALSE	-0.11	-0.1
2026-09-18	70	1.4	PUT	67	611	41.23	FALSE	-0.55	-0.28
2026-09-18	75	2.37	PUT	42	2765	39.91	FALSE	-0.63	-0.21
2026-09-18	80	3.8	PUT	20	4898	40.14	FALSE	-1.04	-0.21
2026-09-18	85	5.77	PUT	34	4338	39.52	FALSE	-1.48	-0.2
2026-09-18	90	8.37	PUT	44	9453	39.67	TRUE	-1.93	-0.19
2026-09-18	95	11.4	PUT	5	3475	39.65	TRUE	-2.3	-0.17
2026-09-18	100	15	PUT	47	5027	39.48	TRUE	-2.7	-0.15
2026-09-18	105	19.2	PUT	12	2239	39.42	TRUE	-1.95	-0.09
2026-09-18	110	28.45	PUT	0	3529	39.91	TRUE	0	0
2026-09-18	115	32.3	PUT	0	1130	39.27	TRUE	0	0
2026-09-18	120	33	PUT	1	2086	39.03	TRUE	33	0
2026-09-18	125	40.9	PUT	0	1263	0	TRUE	0	0
2026-09-18	130	42.7	PUT	2	745	0	TRUE	-1.9	-0.04
2026-09-18	135	49.75	PUT	0	307	0	TRUE	0	0
2026-09-18	140	54.2	PUT	0	4	0	TRUE	0	0
2026-09-18	145	64.95	PUT	0	14	0	TRUE	0	0
2026-09-18	150	67.87	PUT	0	0	0	TRUE	0	0
2026-09-18	155	72.87	PUT	0	0	0	TRUE	0	0
2026-09-18	160	77.85	PUT	0	0	0	TRUE	0	0
2026-09-18	165	0	PUT	0	0	0	TRUE	0	0
2026-09-18	170	0	PUT	0	0	0	TRUE	0	0
2026-09-18	175	0	PUT	0	0	0	TRUE	0	0
2026-09-18	180	0	PUT	0	0	0	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	0	TRUE	0	0
2026-10-16	50	33.9	CALL	0	3	59.02	TRUE	0	0
2026-10-16	55	0	CALL	0	0	51.66	TRUE	0	0
2026-10-16	60	28.2	CALL	0	20	49.95	TRUE	0	0
2026-10-16	65	23	CALL	0	20	48.79	TRUE	0	0
2026-10-16	70	17.7	CALL	0	78	44.08	TRUE	0	0
2026-10-16	75	15.9	CALL	2	22	44.73	TRUE	1.67	0.12
2026-10-16	80	11.13	CALL	0	36	41.55	TRUE	0	0
2026-10-16	85	10.25	CALL	3	127	39.86	TRUE	1.25	0.14
2026-10-16	90	8.33	CALL	7	64	39.34	FALSE	1.9	0.3
2026-10-16	95	6.03	CALL	221	333	39.94	FALSE	0.99	0.2
2026-10-16	100	4.67	CALL	72	1118	40.26	FALSE	0.92	0.25
2026-10-16	105	3.6	CALL	7	1160	40.33	FALSE	3.6	0
2026-10-16	110	2.3	CALL	0	434	40.82	FALSE	0	0
2026-10-16	115	2.07	CALL	17	123	41.39	FALSE	0.38	0.22
2026-10-16	120	1.55	CALL	142	449	41.77	FALSE	0.34	0.28
2026-10-16	125	1.22	CALL	10	1081	43.43	FALSE	0.13	0.12
2026-10-16	130	0.91	CALL	88	90	43.94	FALSE	0.01	0.01
2026-10-16	135	0.64	CALL	0	191	42.39	FALSE	0	0
2026-10-16	140	0.6	CALL	4	81	45.91	FALSE	0.6	0
2026-10-16	145	0.38	CALL	0	179	44.63	FALSE	0	0
2026-10-16	150	0.47	CALL	1	91	45.87	FALSE	0.47	0
2026-10-16	155	0.89	CALL	0	38	47.07	FALSE	0	0
2026-10-16	160	0.53	CALL	0	39	48.55	FALSE	0	0
2026-10-16	50	0.37	PUT	30	373	51.84	FALSE	0.08	0.28
2026-10-16	55	0.49	PUT	0	42	49	FALSE	0	0
2026-10-16	60	0.84	PUT	0	71	46.34	FALSE	0	0
2026-10-16	65	1.12	PUT	15	215	44.27	FALSE	-0.46	-0.29
2026-10-16	70	2.2	PUT	0	185	44.03	FALSE	0	0
2026-10-16	75	2.95	PUT	2	450	40.4	FALSE	-0.43	-0.13
2026-10-16	80	4.57	PUT	53	1996	39.18	FALSE	-0.93	-0.17
2026-10-16	85	6.6	PUT	4	646	38.51	FALSE	-0.85	-0.11
2026-10-16	90	9.25	PUT	7	689	38.51	TRUE	9.25	0
2026-10-16	95	12.05	PUT	33	413	38.43	TRUE	-1.66	-0.12
2026-10-16	100	18.31	PUT	0	924	39.67	TRUE	0	0
2026-10-16	105	22	PUT	0	72	40.87	TRUE	0	0
2026-10-16	110	24.8	PUT	0	122	39.6	TRUE	0	0
2026-10-16	115	22.5	PUT	0	10	38.34	TRUE	0	0
2026-10-16	120	0	PUT	0	12	37.95	TRUE	0	0
2026-10-16	125	27.4	PUT	0	4	0	TRUE	0	0
2026-10-16	130	44.88	PUT	0	1	0	TRUE	0	0
2026-10-16	135	0	PUT	0	0	0	TRUE	0	0
2026-10-16	140	0	PUT	0	0	47.2	TRUE	0	0
2026-10-16	145	0	PUT	0	0	0	TRUE	0	0
2026-10-16	150	0	PUT	0	0	0	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	55.31	TRUE	0	0
2026-11-20	55	0	CALL	0	0	52.37	TRUE	0	0
2026-11-20	60	24.9	CALL	0	5	48.09	TRUE	0	0
2026-11-20	65	25.34	CALL	0	1	48.13	TRUE	0	0
2026-11-20	70	19.45	CALL	0	8	44.45	TRUE	0	0
2026-11-20	75	14.72	CALL	0	20	44.94	TRUE	0	0
2026-11-20	80	15	CALL	4	60	42.5	TRUE	2.21	0.17
2026-11-20	85	11.88	CALL	6	110	40.48	TRUE	1.78	0.18
2026-11-20	90	9.25	CALL	36	93	40.22	FALSE	9.25	0
2026-11-20	95	7.46	CALL	14	47	40.02	FALSE	7.46	0
2026-11-20	100	6	CALL	7	437	40.37	FALSE	0.85	0.17
2026-11-20	105	4.4	CALL	4	1064	40.4	FALSE	4.4	0
2026-11-20	110	3.07	CALL	0	448	40.41	FALSE	0	0
2026-11-20	115	2.83	CALL	3	196	40.84	FALSE	0.27	0.11
2026-11-20	120	1.99	CALL	0	130	41.26	FALSE	0	0
2026-11-20	125	1.6	CALL	0	371	42.77	FALSE	0	0
2026-11-20	130	1.51	CALL	22	329	43.51	FALSE	0.18	0.14
2026-11-20	135	1.05	CALL	0	54	43.65	FALSE	0	0
2026-11-20	140	1.03	CALL	1	54	44.94	FALSE	1.03	0
2026-11-20	145	1.9	CALL	0	9	43.21	FALSE	0	0
2026-11-20	150	0.6	CALL	0	798	45.83	FALSE	0	0
2026-11-20	155	1.2	CALL	0	183	46.93	FALSE	0	0
2026-11-20	50	0.49	PUT	0	25	49.45	FALSE	0	0
2026-11-20	55	0.73	PUT	0	11	47.17	FALSE	0	0
2026-11-20	60	1.43	PUT	0	534	46.21	FALSE	0	0
2026-11-20	65	2	PUT	0	117	45.61	FALSE	0	0
2026-11-20	70	2.62	PUT	49	86	41.38	FALSE	-0.35	-0.12
2026-11-20	75	3.8	PUT	1	132	40.22	FALSE	-0.75	-0.16
2026-11-20	80	6.25	PUT	0	1390	39.37	FALSE	0	0
2026-11-20	85	8	PUT	3	1043	39.02	FALSE	-0.8	-0.09
2026-11-20	90	10.07	PUT	5	824	38.55	TRUE	-2.18	-0.18
2026-11-20	95	14	PUT	12	685	38.42	TRUE	-1	-0.07
2026-11-20	100	16.65	PUT	1	635	38.71	TRUE	-2.35	-0.12
2026-11-20	105	22.56	PUT	0	19	40.75	TRUE	0	0
2026-11-20	110	26.23	PUT	0	31	40.75	TRUE	0	0
2026-11-20	115	21.35	PUT	0	1	38.69	TRUE	0	0
2026-11-20	120	35.28	PUT	0	90	38.51	TRUE	0	0
2026-11-20	125	42.64	PUT	0	21	0	TRUE	0	0
2026-11-20	130	0	PUT	0	3	0	TRUE	0	0
2026-11-20	135	48.8	PUT	0	0	0	TRUE	0	0
2026-11-20	140	0	PUT	0	0	0	TRUE	0	0
2026-11-20	145	0	PUT	0	0	0	TRUE	0	0
2026-11-20	150	0	PUT	0	0	0	TRUE	0	0
2026-11-20	155	0	PUT	0	0	0	TRUE	0	0
2026-12-18	45	0	CALL	0	0	60.13	TRUE	0	0
2026-12-18	50	37.15	CALL	0	169	57.21	TRUE	0	0
2026-12-18	55	34.9	CALL	2	84	54.33	TRUE	34.9	0
2026-12-18	60	30.49	CALL	2	57	46.54	TRUE	30.49	0
2026-12-18	65	26.26	CALL	10	124	47.31	TRUE	26.26	0
2026-12-18	70	22.4	CALL	39	207	45.35	TRUE	22.4	0
2026-12-18	75	14.68	CALL	0	42	43.96	TRUE	0	0
2026-12-18	80	15.72	CALL	29	130	41.92	TRUE	2.28	0.17
2026-12-18	85	12.85	CALL	50	2000	43.15	TRUE	1.5	0.13
2026-12-18	90	9.21	CALL	0	365	42.94	FALSE	0	0
2026-12-18	95	8.5	CALL	8	578	42.03	FALSE	1.05	0.14
2026-12-18	100	6.8	CALL	35	4114	41.36	FALSE	1.05	0.18
2026-12-18	105	5.5	CALL	15	2717	42.71	FALSE	0.7	0.15
2026-12-18	110	4.3	CALL	28	2026	42.19	FALSE	0.37	0.09
2026-12-18	115	3.6	CALL	1	1593	41.81	FALSE	3.6	0
2026-12-18	120	3.05	CALL	25	3860	43.12	FALSE	0.4	0.15
2026-12-18	125	2.42	CALL	34	11952	43.35	FALSE	0.32	0.15
2026-12-18	130	1.99	CALL	7	1547	44.14	FALSE	0.29	0.17
2026-12-18	135	1.22	CALL	0	2313	43.72	FALSE	0	0
2026-12-18	140	1.44	CALL	5	3565	42.13	FALSE	1.44	0
2026-12-18	145	1.08	CALL	0	795	46.05	FALSE	0	0
2026-12-18	150	1.01	CALL	2	1593	44.87	FALSE	0.11	0.12
2026-12-18	155	0.8	CALL	0	175	44.71	FALSE	0	0
2026-12-18	160	0.6	CALL	0	482	45.53	FALSE	0	0
2026-12-18	165	0.56	CALL	0	676	46.42	FALSE	0	0
2026-12-18	170	0.51	CALL	0	871	47.3	FALSE	0	0
2026-12-18	175	0.5	CALL	0	704	48.02	FALSE	0	0
2026-12-18	180	0.5	CALL	3	357	48.38	FALSE	0.12	0.32
2026-12-18	185	0.55	CALL	0	812	50.15	FALSE	0	0
2026-12-18	190	0.34	CALL	0	515	50.57	FALSE	0	0
2026-12-18	195	0.28	CALL	0	132	51.5	FALSE	0	0
2026-12-18	200	0.3	CALL	4	561	50.74	FALSE	0.3	0
2026-12-18	210	0	CALL	0	677	54.97	FALSE	0	0
2026-12-18	220	0.31	CALL	0	292	52.57	FALSE	0	0
2026-12-18	230	0.13	CALL	1	2369	55.42	FALSE	0.13	0
2026-12-18	45	0.4	PUT	0	8	49.48	FALSE	0	0
2026-12-18	50	0.65	PUT	0	5171	50.76	FALSE	0	0
2026-12-18	55	0.95	PUT	5	336	47.16	FALSE	0.95	0
2026-12-18	60	1.56	PUT	0	772	45.62	FALSE	0	0
2026-12-18	65	2.8	PUT	0	639	43.15	FALSE	0	0
2026-12-18	70	3	PUT	11	2282	42.15	FALSE	-0.6	-0.17
2026-12-18	75	4.5	PUT	209	4539	40.95	FALSE	-0.65	-0.13
2026-12-18	80	6.2	PUT	53	3071	40.66	FALSE	-0.8	-0.11
2026-12-18	85	8.38	PUT	40	2240	39.8	FALSE	-1.12	-0.12
2026-12-18	90	13.14	PUT	0	7076	40.19	TRUE	0	0
2026-12-18	95	14	PUT	1	2348	40.28	TRUE	-1.25	-0.08
2026-12-18	100	19.41	PUT	0	8999	40.01	TRUE	0	0
2026-12-18	105	24.99	PUT	0	5163	40.13	TRUE	0	0
2026-12-18	110	29.03	PUT	0	5835	41.73	TRUE	0	0
2026-12-18	115	30.9	PUT	0	860	40.07	TRUE	0	0
2026-12-18	120	35.79	PUT	0	6089	40.93	TRUE	0	0
2026-12-18	125	37.6	PUT	1651	1989	39.49	TRUE	37.6	0
2026-12-18	130	44.95	PUT	0	406	39.41	TRUE	0	0
2026-12-18	135	52.68	PUT	0	229	0	TRUE	0	0
2026-12-18	140	0	PUT	0	83	0	TRUE	0	0
2026-12-18	145	46.3	PUT	0	0	0	TRUE	0	0
2026-12-18	150	66.32	PUT	0	5	0	TRUE	0	0
2026-12-18	155	0	PUT	0	0	0	TRUE	0	0
2026-12-18	160	0	PUT	0	4	0	TRUE	0	0
2026-12-18	165	0	PUT	0	0	53.26	TRUE	0	0
2026-12-18	170	0	PUT	0	0	0	TRUE	0	0
2026-12-18	175	0	PUT	0	0	0	TRUE	0	0
2026-12-18	180	0	PUT	0	0	0	TRUE	0	0
2026-12-18	185	0	PUT	0	0	0	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	45	0	CALL	0	0	57.72	TRUE	0	0
2027-01-15	50	34.7	CALL	0	219	54.52	TRUE	0	0
2027-01-15	55	30.35	CALL	0	235	49.06	TRUE	0	0
2027-01-15	60	26.36	CALL	0	97	49.53	TRUE	0	0
2027-01-15	65	27	CALL	1	237	47.08	TRUE	3.45	0.15
2027-01-15	70	22.52	CALL	10	1277	44.4	TRUE	1.42	0.07
2027-01-15	75	19.4	CALL	200	521	44.56	TRUE	19.4	0
2027-01-15	80	16.35	CALL	214	1447	42.33	TRUE	2.35	0.17
2027-01-15	85	13.71	CALL	1	1459	42.25	TRUE	2.21	0.19
2027-01-15	90	11.26	CALL	732	560	41.38	FALSE	1.66	0.17
2027-01-15	95	9.29	CALL	16	519	42.1	FALSE	1.42	0.18
2027-01-15	100	7.5	CALL	782	5052	41.57	FALSE	1	0.15
2027-01-15	105	6.17	CALL	19	6091	41.93	FALSE	0.82	0.15
2027-01-15	110	5.25	CALL	28	5880	42.52	FALSE	1.02	0.24
2027-01-15	115	4.3	CALL	14	6326	42.67	FALSE	0.65	0.18
2027-01-15	120	3.45	CALL	128	6905	42.89	FALSE	0.54	0.19
2027-01-15	125	2.89	CALL	26	15151	43.38	FALSE	0.32	0.12
2027-01-15	130	2.41	CALL	457	14715	43.1	FALSE	0.41	0.21
2027-01-15	135	2.1	CALL	397	5818	42.92	FALSE	0.4	0.24
2027-01-15	140	1.73	CALL	2	4408	43.06	FALSE	0.28	0.19
2027-01-15	145	1.2	CALL	0	1356	44.42	FALSE	0	0
2027-01-15	150	1.28	CALL	21	7452	44.93	FALSE	0.15	0.13
2027-01-15	155	0.85	CALL	0	793	45.44	FALSE	0	0
2027-01-15	160	0.95	CALL	95	942	45.87	FALSE	0.95	0
2027-01-15	165	0.83	CALL	0	2262	46.03	FALSE	0	0
2027-01-15	170	0.71	CALL	1	1300	46.56	FALSE	0.71	0
2027-01-15	175	0.56	CALL	0	416	46.89	FALSE	0	0
2027-01-15	180	0.65	CALL	188	894	48.45	FALSE	0.09	0.16
2027-01-15	185	0.45	CALL	0	629	48.94	FALSE	0	0
2027-01-15	190	0.46	CALL	0	767	49.28	FALSE	0	0
2027-01-15	195	0.5	CALL	2	247	51.5	FALSE	0.5	0
2027-01-15	200	0.4	CALL	0	7251	50.52	FALSE	0	0
2027-01-15	210	0.32	CALL	0	439	52	FALSE	0	0
2027-01-15	220	0.39	CALL	0	1951	53.67	FALSE	0	0
2027-01-15	230	0.29	CALL	32	2510	55.17	FALSE	0.01	0.04
2027-01-15	45	0	PUT	0	0	52.71	FALSE	0	0
2027-01-15	50	0.75	PUT	0	1958	48.74	FALSE	0	0
2027-01-15	55	1.14	PUT	0	372	45.83	FALSE	0	0
2027-01-15	60	1.67	PUT	150	1092	44.12	FALSE	0.07	0.04
2027-01-15	65	2.35	PUT	35	3067	41.99	FALSE	-0.24	-0.09
2027-01-15	70	3.4	PUT	44	3011	41.72	FALSE	-0.4	-0.11
2027-01-15	75	4.8	PUT	14	1735	40.97	FALSE	-0.54	-0.1
2027-01-15	80	6.62	PUT	8	5166	40.26	FALSE	-0.73	-0.1
2027-01-15	85	8.65	PUT	2022	6515	39.64	FALSE	-1.35	-0.14
2027-01-15	90	11.4	PUT	36	6417	39.62	TRUE	-0.97	-0.08
2027-01-15	95	14.5	PUT	20	4806	41.14	TRUE	-1.5	-0.09
2027-01-15	100	19.5	PUT	0	11460	40.95	TRUE	0	0
2027-01-15	105	21.95	PUT	9	5171	39.81	TRUE	21.95	0
2027-01-15	110	27.8	PUT	1	3595	39.96	TRUE	27.8	0
2027-01-15	115	33.6	PUT	0	1297	40.7	TRUE	0	0
2027-01-15	120	38.1	PUT	0	1423	40.76	TRUE	0	0
2027-01-15	125	41.5	PUT	0	257	39.31	TRUE	0	0
2027-01-15	130	42.73	PUT	6	1286	38.79	TRUE	-3	-0.07
2027-01-15	135	50.52	PUT	0	418	39.79	TRUE	0	0
2027-01-15	140	57.65	PUT	0	17	0	TRUE	0	0
2027-01-15	145	63.15	PUT	0	16	0	TRUE	0	0
2027-01-15	150	65.2	PUT	0	527	0	TRUE	0	0
2027-01-15	155	70.75	PUT	0	42	47.11	TRUE	0	0
2027-01-15	160	0	PUT	0	0	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	0	TRUE	0	0
2027-01-15	185	0	PUT	0	0	0	TRUE	0	0
2027-01-15	190	0	PUT	0	0	0	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	0	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	45	0	CALL	0	0	54.1	TRUE	0	0
2027-03-19	50	40.5	CALL	3	320	49.59	TRUE	40.5	0
2027-03-19	55	33.3	CALL	0	44	49.97	TRUE	0	0
2027-03-19	60	27.16	CALL	0	3	46.31	TRUE	0	0
2027-03-19	65	25.05	CALL	0	4	44.5	TRUE	0	0
2027-03-19	70	20.6	CALL	0	44	42.76	TRUE	0	0
2027-03-19	75	20.5	CALL	1	17	44.19	TRUE	1.1	0.06
2027-03-19	80	16	CALL	0	62	41.81	TRUE	0	0
2027-03-19	85	15.45	CALL	4	20	43.89	TRUE	1.55	0.11
2027-03-19	90	12.95	CALL	515	624	42.77	FALSE	1.65	0.15
2027-03-19	95	9.89	CALL	0	584	41.3	FALSE	0	0
2027-03-19	100	9.5	CALL	211	4570	42	FALSE	1.3	0.16
2027-03-19	105	7.5	CALL	0	232	42.03	FALSE	0	0
2027-03-19	110	6.8	CALL	21	161	42.05	FALSE	1.1	0.19
2027-03-19	115	4.6	CALL	0	550	43.21	FALSE	0	0
2027-03-19	120	4.84	CALL	10	283	42.6	FALSE	0.44	0.1
2027-03-19	125	3.6	CALL	0	36	42.66	FALSE	0	0
2027-03-19	130	3.65	CALL	89	2241	42.17	FALSE	0.55	0.18
2027-03-19	135	3	CALL	10	2318	44.36	FALSE	3	0
2027-03-19	140	2.58	CALL	0	398	45.43	FALSE	0	0
2027-03-19	145	2.41	CALL	4	384	47.24	FALSE	2.41	0
2027-03-19	150	1.93	CALL	15	1124	45.76	FALSE	0.16	0.09
2027-03-19	45	0.68	PUT	0	1	55.08	FALSE	0	0
2027-03-19	50	1.11	PUT	0	62	46.26	FALSE	0	0
2027-03-19	55	1.9	PUT	0	42	46.73	FALSE	0	0
2027-03-19	60	2.2	PUT	0	24	43.99	FALSE	0	0
2027-03-19	65	3.25	PUT	10	113	44.77	FALSE	-0.25	-0.07
2027-03-19	70	5.6	PUT	0	1119	42.39	FALSE	0	0
2027-03-19	75	6.2	PUT	9	651	41.11	FALSE	-0.3	-0.05
2027-03-19	80	8.8	PUT	0	7391	41.76	FALSE	0	0
2027-03-19	85	9.98	PUT	10	1142	40.07	FALSE	-0.67	-0.06
2027-03-19	90	12.47	PUT	604	5971	42.52	TRUE	12.47	0
2027-03-19	95	17.3	PUT	0	3726	40.67	TRUE	0	0
2027-03-19	100	22.21	PUT	0	886	41.17	TRUE	0	0
2027-03-19	105	22.5	PUT	1	79	42.54	TRUE	22.5	0
2027-03-19	110	29.5	PUT	0	578	40.68	TRUE	0	0
2027-03-19	115	32.6	PUT	0	11	40.91	TRUE	0	0
2027-03-19	120	36.15	PUT	0	18	39.38	TRUE	0	0
2027-03-19	125	43.5	PUT	0	248	38.74	TRUE	0	0
2027-03-19	130	0	PUT	0	2	40.98	TRUE	0	0
2027-03-19	135	0	PUT	0	5	38.45	TRUE	0	0
2027-03-19	140	0	PUT	0	0	0	TRUE	0	0
2027-03-19	145	47.5	PUT	0	1	0	TRUE	0	0
2027-03-19	150	0	PUT	0	0	0	TRUE	0	0
2027-06-17	45	0	CALL	0	0	52.73	TRUE	0	0
2027-06-17	50	40	CALL	1	56	49.8	TRUE	3	0.08
2027-06-17	55	32.22	CALL	0	30	47.74	TRUE	0	0
2027-06-17	60	33.9	CALL	1	90	49.16	TRUE	2.4	0.08
2027-06-17	65	28.05	CALL	0	91	45.61	TRUE	0	0
2027-06-17	70	24	CALL	0	196	43.79	TRUE	0	0
2027-06-17	75	21.5	CALL	0	77	44.08	TRUE	0	0
2027-06-17	80	20.5	CALL	43	304	42.14	TRUE	1.6	0.08
2027-06-17	85	18.5	CALL	6	149	42.12	TRUE	2.4	0.15
2027-06-17	90	15.79	CALL	13	109	41.99	FALSE	1.29	0.09
2027-06-17	95	13.98	CALL	1	484	42.95	FALSE	13.98	0
2027-06-17	100	12.2	CALL	7	2038	41.1	FALSE	1.42	0.13
2027-06-17	105	8.3	CALL	0	4108	42.83	FALSE	0	0
2027-06-17	110	9.25	CALL	5	600	42.72	FALSE	9.25	0
2027-06-17	115	8.26	CALL	6	222	44.34	FALSE	8.26	0
2027-06-17	120	7.23	CALL	13	5465	45.85	FALSE	0.98	0.16
2027-06-17	125	5.8	CALL	0	635	42.99	FALSE	0	0
2027-06-17	130	5.55	CALL	2	885	45.46	FALSE	0.55	0.11
2027-06-17	135	4.02	CALL	0	832	43.24	FALSE	0	0
2027-06-17	140	3.4	CALL	0	235	44.6	FALSE	0	0
2027-06-17	145	3.15	CALL	0	123	45.89	FALSE	0	0
2027-06-17	150	3.5	CALL	1	4660	44.43	FALSE	0.3	0.09
2027-06-17	155	2.8	CALL	0	208	44.44	FALSE	0	0
2027-06-17	160	2.4	CALL	0	484	46.03	FALSE	0	0
2027-06-17	165	2.1	CALL	0	454	44.37	FALSE	0	0
2027-06-17	170	1.9	CALL	0	541	47.62	FALSE	0	0
2027-06-17	175	2.1	CALL	15	719	46.45	FALSE	0.23	0.12
2027-06-17	180	1.79	CALL	0	756	47.68	FALSE	0	0
2027-06-17	185	1.5	CALL	0	120	46.63	FALSE	0	0
2027-06-17	190	1.5	CALL	0	270	47.18	FALSE	0	0
2027-06-17	195	1.42	CALL	0	81	46.67	FALSE	0	0
2027-06-17	200	1.3	CALL	0	410	50.05	FALSE	0	0
2027-06-17	45	1.23	PUT	10	0	51.7	FALSE	1.23	0
2027-06-17	50	1.49	PUT	12	205	47.36	FALSE	1.49	0
2027-06-17	55	2.72	PUT	0	1149	44.18	FALSE	0	0
2027-06-17	60	3.13	PUT	3	468	43.87	FALSE	3.13	0
2027-06-17	65	4.2	PUT	45	286	43.01	FALSE	-0.9	-0.18
2027-06-17	70	5.63	PUT	7	222	42.15	FALSE	-0.72	-0.11
2027-06-17	75	7.4	PUT	1	912	41.74	FALSE	-0.8	-0.1
2027-06-17	80	9.48	PUT	19	1103	41.31	FALSE	-0.82	-0.08
2027-06-17	85	11.75	PUT	20	1522	40.94	FALSE	-1.35	-0.1
2027-06-17	90	14.3	PUT	14	3662	40.29	TRUE	-1.7	-0.11
2027-06-17	95	17.53	PUT	2	1673	43.52	TRUE	17.53	0
2027-06-17	100	23.75	PUT	0	3569	40.97	TRUE	0	0
2027-06-17	105	27.3	PUT	0	5834	41.86	TRUE	0	0
2027-06-17	110	31.35	PUT	0	820	41.7	TRUE	0	0
2027-06-17	115	33.68	PUT	0	640	42.87	TRUE	0	0
2027-06-17	120	37.19	PUT	14	775	43.97	TRUE	37.19	0
2027-06-17	125	39.7	PUT	90	736	42.14	TRUE	39.7	0
2027-06-17	130	46.6	PUT	0	101	42.93	TRUE	0	0
2027-06-17	135	53.5	PUT	0	75	42.83	TRUE	0	0
2027-06-17	140	56.3	PUT	0	123	37.69	TRUE	0	0
2027-06-17	145	57.45	PUT	2	22	46.38	TRUE	57.45	0
2027-06-17	150	62.25	PUT	1	68	42.34	TRUE	62.25	0
2027-06-17	155	72.5	PUT	0	3	0	TRUE	0	0
2027-06-17	160	0	PUT	0	15	0	TRUE	0	0
2027-06-17	165	0	PUT	0	0	47.93	TRUE	0	0
2027-06-17	170	74	PUT	0	0	0	TRUE	0	0
2027-06-17	175	0	PUT	0	0	51.35	TRUE	0	0
2027-06-17	180	0	PUT	0	0	0	TRUE	0	0
2027-06-17	185	0	PUT	0	0	54.56	TRUE	0	0
2027-06-17	190	0	PUT	0	0	56.09	TRUE	0	0
2027-06-17	195	0	PUT	0	0	57.58	TRUE	0	0
2027-06-17	200	117.95	PUT	0	0	59.03	TRUE	0	0
2028-01-21	45	47.93	CALL	3	1	53.59	TRUE	2.93	0.07
2028-01-21	50	41.2	CALL	0	303	49.5	TRUE	0	0
2028-01-21	55	40.16	CALL	16	133	47.89	TRUE	2.36	0.06
2028-01-21	60	36	CALL	3	552	49.22	TRUE	2	0.06
2028-01-21	65	34.6	CALL	1	201	46.89	TRUE	3.1	0.1
2028-01-21	70	30.5	CALL	24	985	45.69	TRUE	2.3	0.08
2028-01-21	75	25.63	CALL	0	132	45.32	TRUE	0	0
2028-01-21	80	25.31	CALL	17	1546	45.82	TRUE	2.21	0.1
2028-01-21	85	23.05	CALL	29	10525	45.21	TRUE	2.05	0.1
2028-01-21	90	20.85	CALL	43	474	45.57	FALSE	1.95	0.1
2028-01-21	95	19	CALL	94	522	44.87	FALSE	1.52	0.09
2028-01-21	100	17.2	CALL	84	2650	44.63	FALSE	1.6	0.1
2028-01-21	105	13.4	CALL	0	432	44.45	FALSE	0	0
2028-01-21	110	14.17	CALL	12	1013	44.07	FALSE	14.17	0
2028-01-21	115	13	CALL	5	3623	43.47	FALSE	1.5	0.13
2028-01-21	120	12.22	CALL	35	2340	43.95	FALSE	1.47	0.14
2028-01-21	125	14.1	CALL	0	697	43.56	FALSE	0	0
2028-01-21	130	10	CALL	2	1082	44.58	FALSE	0.69	0.07
2028-01-21	135	8.15	CALL	0	637	44.54	FALSE	0	0
2028-01-21	140	8.65	CALL	47	852	43.49	FALSE	1.14	0.15
2028-01-21	145	8	CALL	3	136	44.37	FALSE	8	0
2028-01-21	150	6.3	CALL	0	1432	45.06	FALSE	0	0
2028-01-21	155	6.6	CALL	19	10793	46.04	FALSE	0.5	0.08
2028-01-21	160	5.87	CALL	1	354	45.21	FALSE	0.32	0.06
2028-01-21	165	5.2	CALL	0	270	46.04	FALSE	0	0
2028-01-21	170	0	CALL	0	1042	48.5	FALSE	0	0
2028-01-21	175	4.15	CALL	0	128	46.81	FALSE	0	0
2028-01-21	180	5.1	CALL	33	978	49.42	FALSE	0.9	0.21
2028-01-21	185	3.55	CALL	0	5823	46.99	FALSE	0	0
2028-01-21	190	5.32	CALL	0	166	48.73	FALSE	0	0
2028-01-21	195	3.26	CALL	0	1049	47.65	FALSE	0	0
2028-01-21	200	3.55	CALL	22	3570	49.75	FALSE	0.5	0.16
2028-01-21	45	0	PUT	0	0	47.29	FALSE	0	0
2028-01-21	50	2.98	PUT	0	331	45.29	FALSE	0	0
2028-01-21	55	4.35	PUT	0	499	44.57	FALSE	0	0
2028-01-21	60	5.13	PUT	0	269	42.93	FALSE	0	0
2028-01-21	65	7.15	PUT	0	606	41.17	FALSE	0	0
2028-01-21	70	8.13	PUT	1	153	41.75	FALSE	-0.37	-0.04
2028-01-21	75	10.83	PUT	0	430	42.88	FALSE	0	0
2028-01-21	80	12.03	PUT	4	1860	42.26	FALSE	-1.35	-0.1
2028-01-21	85	14.97	PUT	10	820	42.18	FALSE	-0.67	-0.04
2028-01-21	90	17.43	PUT	0	779	41.88	TRUE	0	0
2028-01-21	95	22.69	PUT	0	773	42.89	TRUE	0	0
2028-01-21	100	25.6	PUT	1	1208	42.06	TRUE	25.6	0
2028-01-21	105	29.28	PUT	0	390	42.08	TRUE	0	0
2028-01-21	110	31.6	PUT	1	364	42.98	TRUE	31.6	0
2028-01-21	115	36.8	PUT	0	132	43.56	TRUE	0	0
2028-01-21	120	41.44	PUT	0	1095	41.58	TRUE	0	0
2028-01-21	125	0	PUT	0	68	43.68	TRUE	0	0
2028-01-21	130	48.4	PUT	0	319	43.68	TRUE	0	0
2028-01-21	135	0	PUT	0	70	42.2	TRUE	0	0
2028-01-21	140	58.95	PUT	0	83	42.74	TRUE	0	0
2028-01-21	145	63.67	PUT	0	116	41.39	TRUE	0	0
2028-01-21	150	68.13	PUT	0	124	43.46	TRUE	0	0
2028-01-21	155	0	PUT	0	63	42.37	TRUE	0	0
2028-01-21	160	0	PUT	0	14	42.74	TRUE	0	0
2028-01-21	165	71.8	PUT	0	21	0	TRUE	0	0
2028-01-21	170	0	PUT	0	0	0	TRUE	0	0
2028-01-21	175	74.55	PUT	0	4	0	TRUE	0	0
2028-01-21	180	0	PUT	0	0	46.87	TRUE	0	0
2028-01-21	185	102.5	PUT	0	0	0	TRUE	0	0
2028-01-21	190	108.08	PUT	0	0	49.59	TRUE	0	0
2028-01-21	195	0	PUT	0	0	0	TRUE	0	0
2028-01-21	200	100	PUT	0	0	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)