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
2026-05-15	55	46	CALL	0	32	0	TRUE	0	0
2026-05-15	60	39.4	CALL	4	20	300.54	TRUE	39.4	0
2026-05-15	65	0	CALL	0	40	219.93	TRUE	0	0
2026-05-15	70	31.8	CALL	0	94	152.42	TRUE	0	0
2026-05-15	75	23.65	CALL	8	8	135.59	TRUE	23.65	0
2026-05-15	80	18.5	CALL	2	70	0	TRUE	-0.8	-0.04
2026-05-15	85	14.15	CALL	2	15	99.64	TRUE	14.15	0
2026-05-15	88	0	CALL	0	0	0	TRUE	0	0
2026-05-15	89	0	CALL	0	0	0	TRUE	0	0
2026-05-15	90	8.91	CALL	65	321	50.23	TRUE	-0.29	-0.03
2026-05-15	91	7.98	CALL	76	0	51.88	TRUE	7.98	0
2026-05-15	92	7.1	CALL	16	36	54.06	TRUE	-0.2	-0.03
2026-05-15	93	0	CALL	0	0	0	TRUE	0	0
2026-05-15	94	4.85	CALL	2	42	22.26	TRUE	-0.95	-0.16
2026-05-15	95	4.55	CALL	1	260	51.8	TRUE	-0.22	-0.05
2026-05-15	96	3.5	CALL	9	124	42.33	TRUE	-0.54	-0.13
2026-05-15	97	2.9	CALL	47	178	44.92	TRUE	-0.49	-0.14
2026-05-15	98	2.28	CALL	250	266	44.54	TRUE	-0.1	-0.04
2026-05-15	99	1.79	CALL	383	264	45.27	FALSE	-0.3	-0.14
2026-05-15	100	1.43	CALL	3624	5236	47.12	FALSE	-0.05	-0.03
2026-05-15	101	1.05	CALL	2013	1142	46.56	FALSE	-0.09	-0.08
2026-05-15	102	0.83	CALL	413	1090	48.45	FALSE	-0.03	-0.03
2026-05-15	103	0.62	CALL	432	636	49.08	FALSE	-0.07	-0.1
2026-05-15	104	0.5	CALL	153	483	51.29	FALSE	0.03	0.06
2026-05-15	105	0.38	CALL	5021	9695	52.33	FALSE	0.02	0.06
2026-05-15	106	0.31	CALL	63	155	54.48	FALSE	0.03	0.11
2026-05-15	107	0.25	CALL	148	715	56.31	FALSE	0.03	0.14
2026-05-15	108	0.22	CALL	23	413	59.23	FALSE	0.03	0.16
2026-05-15	109	0.14	CALL	82	47	57.79	FALSE	-0.01	-0.07
2026-05-15	110	0.15	CALL	1103	13131	62.86	FALSE	0.02	0.15
2026-05-15	111	0.1	CALL	1	11	61.99	FALSE	0	0
2026-05-15	112	0.17	CALL	2	36	72.86	FALSE	0.17	0
2026-05-15	113	0	CALL	0	7	79.07	FALSE	0	0
2026-05-15	114	0	CALL	0	7	81.78	FALSE	0	0
2026-05-15	115	0.08	CALL	422	34583	74.14	FALSE	0.01	0.14
2026-05-15	116	0.17	CALL	2	159	88.57	FALSE	0.17	0
2026-05-15	117	0.07	CALL	50	0	79.37	FALSE	0.07	0
2026-05-15	118	0	CALL	0	0	79.78	FALSE	0	0
2026-05-15	119	0.14	CALL	2	66	96.24	FALSE	0.14	0
2026-05-15	120	0.09	CALL	130	26000	92.71	FALSE	0.05	1.25
2026-05-15	125	0.02	CALL	1	22019	89.25	FALSE	-0.02	-0.5
2026-05-15	130	0.02	CALL	202	51345	102.15	FALSE	-0.01	-0.33
2026-05-15	135	0.08	CALL	0	5919	106.56	FALSE	0	0
2026-05-15	140	0.02	CALL	0	2942	117.53	FALSE	0	0
2026-05-15	145	0	CALL	0	448	210.37	FALSE	0	0
2026-05-15	150	0.01	CALL	0	317	129.91	FALSE	0	0
2026-05-15	155	0	CALL	0	71	161.38	FALSE	0	0
2026-05-15	160	0	CALL	0	153	229.22	FALSE	0	0
2026-05-15	165	0	CALL	0	272	222.55	FALSE	0	0
2026-05-15	170	0	CALL	0	169	222.12	FALSE	0	0
2026-05-15	175	0	CALL	0	224	340.15	FALSE	0	0
2026-05-15	180	0	CALL	0	130	241.63	FALSE	0	0
2026-05-15	185	0	CALL	0	3	364.23	FALSE	0	0
2026-05-15	190	0	CALL	0	37	375.61	FALSE	0	0
2026-05-15	195	0	CALL	0	71	386.59	FALSE	0	0
2026-05-15	200	0	CALL	0	136	397.2	FALSE	0	0
2026-05-15	55	0.01	PUT	0	6618	185.08	FALSE	0	0
2026-05-15	60	0	PUT	0	152	346.33	FALSE	0	0
2026-05-15	65	0	PUT	0	8	300.7	FALSE	0	0
2026-05-15	70	0	PUT	0	14	257.91	FALSE	0	0
2026-05-15	75	0.01	PUT	0	319	175.94	FALSE	0	0
2026-05-15	80	0.01	PUT	0	418	87.83	FALSE	0	0
2026-05-15	85	0.02	PUT	2	3283	61.87	FALSE	-0.04	-0.67
2026-05-15	88	0	PUT	0	0	80.02	FALSE	0	0
2026-05-15	89	0.1	PUT	0	1	72.71	FALSE	0	0
2026-05-15	90	0.09	PUT	213	2578	52.08	FALSE	-0.01	-0.1
2026-05-15	91	0.15	PUT	0	6	50.31	FALSE	0	0
2026-05-15	92	0.17	PUT	29	656	48.3	FALSE	-0.05	-0.23
2026-05-15	93	0.26	PUT	270	819	47.79	FALSE	0.01	0.04
2026-05-15	94	0.36	PUT	262	764	46.14	FALSE	-0.07	-0.16
2026-05-15	95	0.51	PUT	330	7562	44.98	FALSE	-0.1	-0.16
2026-05-15	96	0.76	PUT	299	2174	45.26	FALSE	-0.13	-0.15
2026-05-15	97	1.08	PUT	704	2697	45.38	FALSE	-0.13	-0.11
2026-05-15	98	1.48	PUT	1453	1653	45.46	FALSE	-0.12	-0.08
2026-05-15	99	1.95	PUT	1246	1288	45.2	TRUE	-0.14	-0.07
2026-05-15	100	2.6	PUT	343	6576	47.29	TRUE	-0.18	-0.06
2026-05-15	101	3.09	PUT	10	261	43.25	TRUE	0.09	0.03
2026-05-15	102	3.79	PUT	2	252	42.35	TRUE	-0.12	-0.03
2026-05-15	103	2.89	PUT	0	75	51.18	TRUE	0	0
2026-05-15	104	3.6	PUT	0	28	46.77	TRUE	0	0
2026-05-15	105	6.03	PUT	2	3075	52.47	TRUE	-0.08	-0.01
2026-05-15	106	6.78	PUT	0	101	47.25	TRUE	0	0
2026-05-15	107	8.75	PUT	2	2	72.05	TRUE	8.75	0
2026-05-15	108	8.85	PUT	0	10	59.93	TRUE	0	0
2026-05-15	109	0	PUT	0	0	58.97	TRUE	0	0
2026-05-15	110	11.35	PUT	88	6463	65.32	TRUE	0.27	0.02
2026-05-15	111	0	PUT	0	1	88.31	TRUE	0	0
2026-05-15	112	0	PUT	0	16	93.12	TRUE	0	0
2026-05-15	113	0	PUT	0	0	97.82	TRUE	0	0
2026-05-15	114	0	PUT	0	0	81.8	TRUE	0	0
2026-05-15	115	14.9	PUT	0	735	80.42	TRUE	0	0
2026-05-15	116	0	PUT	0	0	103.58	TRUE	0	0
2026-05-15	117	0	PUT	0	0	111.07	TRUE	0	0
2026-05-15	118	0	PUT	0	0	111.83	TRUE	0	0
2026-05-15	119	0	PUT	0	0	105.73	TRUE	0	0
2026-05-15	120	0	PUT	0	16	98.33	TRUE	0	0
2026-05-15	125	0	PUT	0	12	110.9	TRUE	0	0
2026-05-15	130	0	PUT	0	0	134.51	TRUE	0	0
2026-05-15	135	31.85	PUT	0	30	134.72	TRUE	0	0
2026-05-15	140	36.85	PUT	0	23	147.99	TRUE	0	0
2026-05-15	145	41.85	PUT	0	12	181.53	TRUE	0	0
2026-05-15	150	0	PUT	0	0	172.72	TRUE	0	0
2026-05-15	155	0	PUT	0	0	191.53	TRUE	0	0
2026-05-15	160	0	PUT	0	0	202.94	TRUE	0	0
2026-05-15	165	0	PUT	0	0	213.91	TRUE	0	0
2026-05-15	170	0	PUT	0	0	231.08	TRUE	0	0
2026-05-15	175	0	PUT	0	0	234.66	TRUE	0	0
2026-05-15	180	0	PUT	0	0	244.5	TRUE	0	0
2026-05-15	185	0	PUT	0	0	254.02	TRUE	0	0
2026-05-15	190	0	PUT	0	0	263.23	TRUE	0	0
2026-05-15	195	0	PUT	0	0	272.17	TRUE	0	0
2026-05-15	200	0	PUT	0	0	280.83	TRUE	0	0
2026-05-22	70	29.42	CALL	6	10	131.91	TRUE	29.42	0
2026-05-22	75	0	CALL	0	0	86.72	TRUE	0	0
2026-05-22	80	19.45	CALL	2	0	90.22	TRUE	19.45	0
2026-05-22	85	0	CALL	0	0	50.14	TRUE	0	0
2026-05-22	86	0	CALL	0	0	49.98	TRUE	0	0
2026-05-22	87	11.85	CALL	32	20	50.32	TRUE	-0.6	-0.05
2026-05-22	88	0	CALL	0	0	43.17	TRUE	0	0
2026-05-22	89	0	CALL	0	0	46.09	TRUE	0	0
2026-05-22	90	9	CALL	0	15	50.72	TRUE	0	0
2026-05-22	91	0	CALL	0	2	40.96	TRUE	0	0
2026-05-22	92	0	CALL	0	11	46.45	TRUE	0	0
2026-05-22	93	7.05	CALL	0	1	46.13	TRUE	0	0
2026-05-22	94	0	CALL	0	6	50.11	TRUE	0	0
2026-05-22	95	5.45	CALL	6	23	46.49	TRUE	0.08	0.01
2026-05-22	96	7.5	CALL	0	21	46.13	TRUE	0	0
2026-05-22	97	4.07	CALL	15	39	44.6	TRUE	-0.33	-0.08
2026-05-22	98	3.5	CALL	1	9	48.86	TRUE	3.5	0
2026-05-22	99	3.02	CALL	28	136	50.35	FALSE	-0.33	-0.1
2026-05-22	100	2.78	CALL	75	319	47.93	FALSE	0.06	0.02
2026-05-22	101	2.38	CALL	24	427	48.04	FALSE	0.02	0.01
2026-05-22	102	2.05	CALL	87	295	48.53	FALSE	-0.1	-0.05
2026-05-22	103	1.81	CALL	11	280	49.83	FALSE	0.11	0.06
2026-05-22	104	1.33	CALL	4	144	46.49	FALSE	-0.16	-0.11
2026-05-22	105	1.11	CALL	450	975	46.77	FALSE	-0.06	-0.05
2026-05-22	106	0.95	CALL	11	94	47.62	FALSE	-0.17	-0.15
2026-05-22	107	0.78	CALL	20	307	47.72	FALSE	-0.11	-0.12
2026-05-22	108	0.63	CALL	1	79	47.65	FALSE	-0.14	-0.18
2026-05-22	109	0.54	CALL	24	183	48.56	FALSE	-0.08	-0.13
2026-05-22	110	0.42	CALL	201	2553	48.12	FALSE	-0.08	-0.16
2026-05-22	111	0.36	CALL	10	23	49.02	FALSE	0.36	0
2026-05-22	112	0.3	CALL	92	13	49.55	FALSE	0.3	0
2026-05-22	113	0.8	CALL	0	10	70.34	FALSE	0	0
2026-05-22	114	0.64	CALL	0	7	61.89	FALSE	0	0
2026-05-22	115	0.2	CALL	66	564	52.58	FALSE	-0.03	-0.13
2026-05-22	116	0.14	CALL	0	32	79.32	FALSE	0	0
2026-05-22	117	0	CALL	0	23	68.49	FALSE	0	0
2026-05-22	118	0	CALL	0	1	86.65	FALSE	0	0
2026-05-22	119	0	CALL	0	20	88.9	FALSE	0	0
2026-05-22	120	0.11	CALL	0	351	76.58	FALSE	0	0
2026-05-22	125	0.11	CALL	4	252	67.39	FALSE	0.11	0
2026-05-22	130	0	CALL	0	201	75.51	FALSE	0	0
2026-05-22	135	0	CALL	0	0	98.64	FALSE	0	0
2026-05-22	140	0	CALL	0	0	137.68	FALSE	0	0
2026-05-22	145	0	CALL	0	0	153.54	FALSE	0	0
2026-05-22	150	0	CALL	0	0	163.05	FALSE	0	0
2026-05-22	70	0	PUT	0	3	121.8	FALSE	0	0
2026-05-22	75	0	PUT	0	134	101.37	FALSE	0	0
2026-05-22	80	0	PUT	0	9	84.68	FALSE	0	0
2026-05-22	85	0.11	PUT	15	769	48.47	FALSE	-0.01	-0.08
2026-05-22	86	0.38	PUT	0	1	55.92	FALSE	0	0
2026-05-22	87	0.35	PUT	62	35	54.33	FALSE	0.16	0.84
2026-05-22	88	0.32	PUT	7	117	49.46	FALSE	0.07	0.28
2026-05-22	89	0.44	PUT	2	46	49.93	FALSE	0.44	0
2026-05-22	90	0.44	PUT	44	530	46.03	FALSE	0.02	0.05
2026-05-22	91	0.65	PUT	2	51	47.78	FALSE	0.12	0.23
2026-05-22	92	0.7	PUT	9	181	44.7	FALSE	-0.01	-0.01
2026-05-22	93	0.95	PUT	118	365	45.62	FALSE	0.07	0.08
2026-05-22	94	1.19	PUT	175	795	45.41	FALSE	0.02	0.02
2026-05-22	95	1.53	PUT	251	1419	46.16	FALSE	-0.02	-0.01
2026-05-22	96	1.86	PUT	31	443	45.91	FALSE	-0.04	-0.02
2026-05-22	97	2.3	PUT	69	1002	46.6	FALSE	0.05	0.02
2026-05-22	98	2.75	PUT	40	345	46.66	FALSE	-0.05	-0.02
2026-05-22	99	3.3	PUT	15	97	47.45	TRUE	0.06	0.02
2026-05-22	100	3.85	PUT	29	1401	47.51	TRUE	-0.05	-0.01
2026-05-22	101	4.32	PUT	2	298	45.65	TRUE	-0.18	-0.04
2026-05-22	102	4.75	PUT	1	23	42.3	TRUE	-0.15	-0.03
2026-05-22	103	4.1	PUT	0	1060	44.78	TRUE	0	0
2026-05-22	104	4.78	PUT	0	113	54.4	TRUE	0	0
2026-05-22	105	5.2	PUT	0	30	47.92	TRUE	0	0
2026-05-22	106	7.97	PUT	1	31	45.88	TRUE	0.42	0.06
2026-05-22	107	8.55	PUT	0	10	47.46	TRUE	0	0
2026-05-22	108	6.9	PUT	0	5	46.67	TRUE	0	0
2026-05-22	109	0	PUT	0	0	44.08	TRUE	0	0
2026-05-22	110	11.15	PUT	0	110	47.01	TRUE	0	0
2026-05-22	111	0	PUT	0	0	48.07	TRUE	0	0
2026-05-22	112	0	PUT	0	0	48.78	TRUE	0	0
2026-05-22	113	11.88	PUT	0	17	50.26	TRUE	0	0
2026-05-22	114	0	PUT	0	1	0	TRUE	0	0
2026-05-22	115	0	PUT	0	0	51.04	TRUE	0	0
2026-05-22	116	0	PUT	0	0	0	TRUE	0	0
2026-05-22	117	0	PUT	0	0	63.73	TRUE	0	0
2026-05-22	118	0	PUT	0	0	0	TRUE	0	0
2026-05-22	119	0	PUT	0	0	0	TRUE	0	0
2026-05-22	120	0	PUT	0	0	0	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	0	TRUE	0	0
2026-05-22	140	0	PUT	0	0	0	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	29.42	CALL	2	0	101.15	TRUE	29.42	0
2026-05-29	75	0	CALL	0	0	0	TRUE	0	0
2026-05-29	80	0	CALL	0	0	57.86	TRUE	0	0
2026-05-29	85	0	CALL	0	0	55.09	TRUE	0	0
2026-05-29	86	0	CALL	0	0	57.29	TRUE	0	0
2026-05-29	87	0	CALL	0	0	52.79	TRUE	0	0
2026-05-29	88	0	CALL	0	0	54.04	TRUE	0	0
2026-05-29	89	0	CALL	0	0	53.72	TRUE	0	0
2026-05-29	90	10.3	CALL	20	2	53.42	TRUE	10.3	0
2026-05-29	91	9.45	CALL	20	15	51.96	TRUE	9.45	0
2026-05-29	92	0	CALL	0	1	54.22	TRUE	0	0
2026-05-29	93	0	CALL	0	0	53.42	TRUE	0	0
2026-05-29	94	7.74	CALL	0	39	56.78	TRUE	0	0
2026-05-29	95	6.75	CALL	2	14	52.37	TRUE	-1.05	-0.13
2026-05-29	96	6.15	CALL	1	45	52.34	TRUE	6.15	0
2026-05-29	97	4.95	CALL	0	32	54.24	TRUE	0	0
2026-05-29	98	5.1	CALL	5	307	52.8	TRUE	-0.3	-0.06
2026-05-29	99	4.44	CALL	86	34	54.14	FALSE	-0.38	-0.08
2026-05-29	100	4.31	CALL	258	1843	54.63	FALSE	0.11	0.03
2026-05-29	101	3.55	CALL	9	283	54.8	FALSE	-0.25	-0.07
2026-05-29	102	3.2	CALL	33	182	53.86	FALSE	-0.1	-0.03
2026-05-29	103	2.8	CALL	1	366	53.82	FALSE	-0.44	-0.14
2026-05-29	104	2.63	CALL	0	2807	53.72	FALSE	0	0
2026-05-29	105	2.52	CALL	94	305	55.01	FALSE	0.09	0.04
2026-05-29	106	2.2	CALL	49	493	54.48	FALSE	-0.13	-0.06
2026-05-29	107	1.8	CALL	9	106	52.46	FALSE	-0.63	-0.26
2026-05-29	108	1.61	CALL	80	432	52.91	FALSE	-0.29	-0.15
2026-05-29	109	1.46	CALL	59	64	53.67	FALSE	-0.19	-0.12
2026-05-29	110	1.33	CALL	121	2080	54.5	FALSE	-0.02	-0.01
2026-05-29	111	0	CALL	0	357	53.83	FALSE	0	0
2026-05-29	112	1	CALL	5	70	54.2	FALSE	-0.18	-0.15
2026-05-29	113	0.9	CALL	1	86	54.79	FALSE	-0.16	-0.15
2026-05-29	114	1.37	CALL	0	47	54.11	FALSE	0	0
2026-05-29	115	0.66	CALL	36	303	54.38	FALSE	-0.1	-0.13
2026-05-29	116	1	CALL	0	6	55	FALSE	0	0
2026-05-29	117	0.54	CALL	15	36	55.7	FALSE	0.54	0
2026-05-29	118	0.8	CALL	0	2	53.56	FALSE	0	0
2026-05-29	119	0.44	CALL	50	2	56.88	FALSE	0.44	0
2026-05-29	120	0.42	CALL	45	941	58.17	FALSE	-0.04	-0.09
2026-05-29	125	0.25	CALL	0	529	59.38	FALSE	0	0
2026-05-29	130	0.23	CALL	0	80	95.89	FALSE	0	0
2026-05-29	135	0	CALL	0	0	81.4	FALSE	0	0
2026-05-29	140	0	CALL	0	0	112.76	FALSE	0	0
2026-05-29	145	0	CALL	0	0	120.79	FALSE	0	0
2026-05-29	150	0	CALL	0	0	128.13	FALSE	0	0
2026-05-29	70	0	PUT	0	5	100.24	FALSE	0	0
2026-05-29	75	0	PUT	0	6	83.66	FALSE	0	0
2026-05-29	80	0.21	PUT	0	96	64.11	FALSE	0	0
2026-05-29	85	0.48	PUT	36	206	52.48	FALSE	0.04	0.09
2026-05-29	86	0.52	PUT	2	9	50.51	FALSE	-0.13	-0.2
2026-05-29	87	0.66	PUT	0	61	54.31	FALSE	0	0
2026-05-29	88	0.92	PUT	13	276	53.06	FALSE	0.01	0.01
2026-05-29	89	0.96	PUT	82	148	50.35	FALSE	-0.1	-0.09
2026-05-29	90	1.25	PUT	96	1038	51.89	FALSE	-0.05	-0.04
2026-05-29	91	1.5	PUT	19	955	52.11	FALSE	0	0
2026-05-29	92	1.84	PUT	34	229	53.15	FALSE	0.09	0.05
2026-05-29	93	2.14	PUT	16	431	53.1	FALSE	0.03	0.01
2026-05-29	94	2.4	PUT	36	172	52.12	FALSE	0.02	0.01
2026-05-29	95	2.78	PUT	111	1209	52.28	FALSE	0	0
2026-05-29	96	3.2	PUT	15	823	52.5	FALSE	0	0
2026-05-29	97	3.7	PUT	8	413	53.24	FALSE	0	0
2026-05-29	98	4.15	PUT	52	752	52.97	FALSE	0.15	0.04
2026-05-29	99	4.66	PUT	52	548	53	TRUE	0.06	0.01
2026-05-29	100	5.22	PUT	19	1128	53.21	TRUE	-0.03	-0.01
2026-05-29	101	5.65	PUT	0	404	51.54	TRUE	0	0
2026-05-29	102	4.75	PUT	0	175	52.59	TRUE	0	0
2026-05-29	103	6.61	PUT	2	19	48.02	TRUE	6.61	0
2026-05-29	104	0	PUT	0	7	54.88	TRUE	0	0
2026-05-29	105	8.1	PUT	0	127	52.11	TRUE	0	0
2026-05-29	106	0	PUT	0	10	56.61	TRUE	0	0
2026-05-29	107	9.67	PUT	2	0	50.11	TRUE	9.67	0
2026-05-29	108	0	PUT	0	2	53.29	TRUE	0	0
2026-05-29	109	11.89	PUT	0	1	53.29	TRUE	0	0
2026-05-29	110	12.1	PUT	2	0	49.98	TRUE	12.1	0
2026-05-29	111	0	PUT	0	0	53.07	TRUE	0	0
2026-05-29	112	0	PUT	0	7	53.35	TRUE	0	0
2026-05-29	113	0	PUT	0	1	53.34	TRUE	0	0
2026-05-29	114	0	PUT	0	0	53.55	TRUE	0	0
2026-05-29	115	0	PUT	0	3	53.45	TRUE	0	0
2026-05-29	116	0	PUT	0	0	56.86	TRUE	0	0
2026-05-29	117	0	PUT	0	0	49.47	TRUE	0	0
2026-05-29	118	0	PUT	0	0	47	TRUE	0	0
2026-05-29	119	0	PUT	0	0	43.55	TRUE	0	0
2026-05-29	120	0	PUT	0	0	55.11	TRUE	0	0
2026-05-29	125	0	PUT	0	0	0	TRUE	0	0
2026-05-29	130	0	PUT	0	0	0	TRUE	0	0
2026-05-29	135	0	PUT	0	0	0	TRUE	0	0
2026-05-29	140	0	PUT	0	0	0	TRUE	0	0
2026-05-29	145	0	PUT	0	0	0	TRUE	0	0
2026-05-29	150	0	PUT	0	0	92.22	TRUE	0	0
2026-06-05	70	0	CALL	0	0	58.42	TRUE	0	0
2026-06-05	75	0	CALL	0	0	55.88	TRUE	0	0
2026-06-05	80	0	CALL	0	0	52.88	TRUE	0	0
2026-06-05	85	0	CALL	0	0	51.99	TRUE	0	0
2026-06-05	86	0	CALL	0	0	47.62	TRUE	0	0
2026-06-05	87	0	CALL	0	0	50.55	TRUE	0	0
2026-06-05	88	15.23	CALL	0	65	49.09	TRUE	0	0
2026-06-05	89	11.15	CALL	0	1	40.78	TRUE	0	0
2026-06-05	90	0	CALL	0	0	46.75	TRUE	0	0
2026-06-05	91	11.4	CALL	0	28	48.33	TRUE	0	0
2026-06-05	92	12.2	CALL	0	17	47.57	TRUE	0	0
2026-06-05	93	0	CALL	0	0	50.23	TRUE	0	0
2026-06-05	94	0	CALL	0	0	44.71	TRUE	0	0
2026-06-05	95	0	CALL	0	1	49.26	TRUE	0	0
2026-06-05	96	9.1	CALL	0	6	49.62	TRUE	0	0
2026-06-05	97	8.2	CALL	0	32	49.89	TRUE	0	0
2026-06-05	98	5.4	CALL	1	47	47.4	TRUE	5.4	0
2026-06-05	99	5.21	CALL	4	12	50.33	FALSE	-0.23	-0.04
2026-06-05	100	4.83	CALL	4	131	51.1	FALSE	-0.02	-0
2026-06-05	101	4	CALL	4	55	50.84	FALSE	-0.4	-0.09
2026-06-05	102	3.75	CALL	1	35	48.64	FALSE	-0.15	-0.04
2026-06-05	103	3.32	CALL	235	237	48.02	FALSE	-0.32	-0.09
2026-06-05	104	4	CALL	0	4	50.26	FALSE	0	0
2026-06-05	105	2.81	CALL	7	85	49.5	FALSE	-0.19	-0.06
2026-06-05	106	2.55	CALL	10	22	49.82	FALSE	0	0
2026-06-05	107	2.15	CALL	1	28	48.32	FALSE	2.15	0
2026-06-05	108	2.05	CALL	5	21	49.93	FALSE	-0.39	-0.16
2026-06-05	109	2.95	CALL	0	7	51.04	FALSE	0	0
2026-06-05	110	1.69	CALL	25	104	50.74	FALSE	0.04	0.02
2026-06-05	111	1.54	CALL	0	19	49.01	FALSE	0	0
2026-06-05	112	1.64	CALL	0	26	49.54	FALSE	0	0
2026-06-05	113	1.12	CALL	11	8	49.8	FALSE	1.12	0
2026-06-05	114	1.42	CALL	0	7	48.62	FALSE	0	0
2026-06-05	115	0.94	CALL	31	113	51.04	FALSE	-0.32	-0.25
2026-06-05	116	1.06	CALL	0	17	53.6	FALSE	0	0
2026-06-05	117	0.91	CALL	1	1	54.4	FALSE	0.91	0
2026-06-05	118	0.71	CALL	1	4	52.48	FALSE	0.71	0
2026-06-05	119	1.03	CALL	0	11	51.58	FALSE	0	0
2026-06-05	120	0.6	CALL	30	120	53.62	FALSE	-0.04	-0.06
2026-06-05	125	0.35	CALL	0	46	57.52	FALSE	0	0
2026-06-05	130	0.38	CALL	0	52	81.51	FALSE	0	0
2026-06-05	135	0	CALL	0	0	88.73	FALSE	0	0
2026-06-05	140	0	CALL	0	0	93.69	FALSE	0	0
2026-06-05	145	0	CALL	0	0	102.25	FALSE	0	0
2026-06-05	70	0	PUT	0	0	98.39	FALSE	0	0
2026-06-05	75	0.2	PUT	0	2	79.59	FALSE	0	0
2026-06-05	80	0.46	PUT	0	89	48.91	FALSE	0	0
2026-06-05	85	0.77	PUT	2	29	51.07	FALSE	0.08	0.12
2026-06-05	86	0.92	PUT	3	7	51.06	FALSE	0.12	0.15
2026-06-05	87	0.99	PUT	4	22	49.34	FALSE	0.99	0
2026-06-05	88	1.11	PUT	6	298	48.31	FALSE	0	0
2026-06-05	89	1.22	PUT	5	233	46.92	FALSE	-0.05	-0.04
2026-06-05	90	1.52	PUT	29	270	47.98	FALSE	-0.03	-0.02
2026-06-05	91	1.72	PUT	5	677	47.26	FALSE	-0.06	-0.03
2026-06-05	92	2.02	PUT	10	65	47.48	FALSE	0.74	0.58
2026-06-05	93	2.4	PUT	1	23	48.24	FALSE	0.05	0.02
2026-06-05	94	2.67	PUT	4	43	47.4	FALSE	-0.16	-0.06
2026-06-05	95	3.17	PUT	9	337	48.7	FALSE	-0.08	-0.02
2026-06-05	96	3.39	PUT	4	52	46.74	FALSE	-0.21	-0.06
2026-06-05	97	4.01	PUT	26	215	48.53	FALSE	0.01	0
2026-06-05	98	4.67	PUT	9	107	48.66	FALSE	0.37	0.09
2026-06-05	99	4.91	PUT	20	19	47.7	TRUE	0.01	0
2026-06-05	100	5.7	PUT	22	78	50.13	TRUE	0.7	0.14
2026-06-05	101	5.5	PUT	0	23	48.46	TRUE	0	0
2026-06-05	102	5.13	PUT	0	9	43.99	TRUE	0	0
2026-06-05	103	5.92	PUT	0	15	49.37	TRUE	0	0
2026-06-05	104	6.35	PUT	0	4	47.23	TRUE	0	0
2026-06-05	105	0	PUT	0	2	49.69	TRUE	0	0
2026-06-05	106	0	PUT	0	3	48.22	TRUE	0	0
2026-06-05	107	10.48	PUT	1	0	52.3	TRUE	10.48	0
2026-06-05	108	0	PUT	0	0	49.35	TRUE	0	0
2026-06-05	109	0	PUT	0	1	49.27	TRUE	0	0
2026-06-05	110	0	PUT	0	2	49.23	TRUE	0	0
2026-06-05	111	0	PUT	0	0	43.42	TRUE	0	0
2026-06-05	112	0	PUT	0	0	49.41	TRUE	0	0
2026-06-05	113	0	PUT	0	0	47.3	TRUE	0	0
2026-06-05	114	0	PUT	0	0	48.5	TRUE	0	0
2026-06-05	115	0	PUT	0	0	45.73	TRUE	0	0
2026-06-05	116	0	PUT	0	0	46.5	TRUE	0	0
2026-06-05	117	0	PUT	0	0	50.99	TRUE	0	0
2026-06-05	118	0	PUT	0	0	55.32	TRUE	0	0
2026-06-05	119	0	PUT	0	0	51.81	TRUE	0	0
2026-06-05	120	0	PUT	0	0	48.77	TRUE	0	0
2026-06-05	125	0	PUT	0	0	54.72	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	70.53	TRUE	0	0
2026-06-12	70	0	CALL	0	0	56.94	TRUE	0	0
2026-06-12	75	0	CALL	0	0	40.35	TRUE	0	0
2026-06-12	80	0	CALL	0	0	46.62	TRUE	0	0
2026-06-12	85	0	CALL	0	0	49.67	TRUE	0	0
2026-06-12	86	0	CALL	0	0	45.4	TRUE	0	0
2026-06-12	87	0	CALL	0	0	47.55	TRUE	0	0
2026-06-12	88	15.47	CALL	0	65	46.77	TRUE	0	0
2026-06-12	89	0	CALL	0	0	45.48	TRUE	0	0
2026-06-12	90	0	CALL	0	0	47.24	TRUE	0	0
2026-06-12	91	0	CALL	0	0	46.61	TRUE	0	0
2026-06-12	92	0	CALL	0	0	47.82	TRUE	0	0
2026-06-12	93	0	CALL	0	0	48.89	TRUE	0	0
2026-06-12	94	0	CALL	0	0	43.93	TRUE	0	0
2026-06-12	95	10.05	CALL	0	1	47.31	TRUE	0	0
2026-06-12	96	0	CALL	0	0	42.37	TRUE	0	0
2026-06-12	97	9	CALL	0	3	45.96	TRUE	0	0
2026-06-12	98	8.52	CALL	0	7	45.05	TRUE	0	0
2026-06-12	99	0	CALL	0	0	46.26	FALSE	0	0
2026-06-12	100	5.1	CALL	1	1308	47.2	FALSE	0	0
2026-06-12	101	4.95	CALL	0	21	46.4	FALSE	0	0
2026-06-12	102	4.7	CALL	0	27	47.29	FALSE	0	0
2026-06-12	103	4.2	CALL	0	18	46.44	FALSE	0	0
2026-06-12	104	0	CALL	0	0	47.32	FALSE	0	0
2026-06-12	105	3.4	CALL	0	22	42.38	FALSE	0	0
2026-06-12	106	0	CALL	0	0	44.3	FALSE	0	0
2026-06-12	107	0	CALL	0	0	45.51	FALSE	0	0
2026-06-12	108	2.5	CALL	2	7	48.46	FALSE	0	0
2026-06-12	109	0	CALL	0	0	46.61	FALSE	0	0
2026-06-12	110	1.98	CALL	37	36	47.84	FALSE	-0.44	-0.18
2026-06-12	111	1.71	CALL	60	0	47.05	FALSE	1.71	0
2026-06-12	112	1.5	CALL	0	10	44.63	FALSE	0	0
2026-06-12	113	1.46	CALL	2	0	48.21	FALSE	1.46	0
2026-06-12	114	1.25	CALL	3	1	47.47	FALSE	-0.28	-0.18
2026-06-12	115	1.45	CALL	1	16	51.93	FALSE	0.13	0.1
2026-06-12	116	0	CALL	0	0	47.23	FALSE	0	0
2026-06-12	120	0.7	CALL	1	10	49.18	FALSE	0.7	0
2026-06-12	125	0.42	CALL	20	38	50.21	FALSE	-0.09	-0.18
2026-06-12	130	0	CALL	0	0	64.07	FALSE	0	0
2026-06-12	135	0	CALL	0	0	62.97	FALSE	0	0
2026-06-12	140	0	CALL	0	0	75.59	FALSE	0	0
2026-06-12	145	0	CALL	0	0	89.96	FALSE	0	0
2026-06-12	70	0	PUT	0	0	92.65	FALSE	0	0
2026-06-12	75	0.25	PUT	0	1	56.09	FALSE	0	0
2026-06-12	80	0.26	PUT	32	2	44.64	FALSE	0.26	0
2026-06-12	85	0.69	PUT	24	17	43.83	FALSE	-0.16	-0.19
2026-06-12	86	0.94	PUT	2	86	45.6	FALSE	-0.01	-0.01
2026-06-12	87	0.96	PUT	0	5	43	FALSE	0	0
2026-06-12	88	1.38	PUT	1	222	46.53	FALSE	0.01	0.01
2026-06-12	89	1.52	PUT	11	222	45.47	FALSE	-0.08	-0.05
2026-06-12	90	1.68	PUT	23	59	44.48	FALSE	-0.07	-0.04
2026-06-12	91	2.1	PUT	0	46	41.72	FALSE	0	0
2026-06-12	92	2.4	PUT	5	10	46.13	FALSE	-0.07	-0.03
2026-06-12	93	2.7	PUT	1	12	45.83	FALSE	2.7	0
2026-06-12	94	3.1	PUT	2	2	46.22	FALSE	0.55	0.22
2026-06-12	95	3.5	PUT	24	78	46.31	FALSE	0	0
2026-06-12	96	3.76	PUT	12	20	44.87	FALSE	-0.24	-0.06
2026-06-12	97	4.4	PUT	4	74	46.57	FALSE	0	0
2026-06-12	98	4.9	PUT	25	36	46.74	FALSE	0.15	0.03
2026-06-12	99	5.02	PUT	12	37	43.38	TRUE	-0.23	-0.04
2026-06-12	100	5.7	PUT	2	36	44.59	TRUE	-0.05	-0.01
2026-06-12	101	6.35	PUT	0	10	46.8	TRUE	0	0
2026-06-12	102	6.74	PUT	2	10	43.49	TRUE	-0.21	-0.03
2026-06-12	103	0	PUT	0	0	47.28	TRUE	0	0
2026-06-12	104	0	PUT	0	0	45.95	TRUE	0	0
2026-06-12	105	8.5	PUT	0	2	46.61	TRUE	0	0
2026-06-12	106	0	PUT	0	0	45.89	TRUE	0	0
2026-06-12	107	0	PUT	0	0	47.09	TRUE	0	0
2026-06-12	108	0	PUT	0	0	48.39	TRUE	0	0
2026-06-12	109	0	PUT	0	0	45.12	TRUE	0	0
2026-06-12	110	0	PUT	0	0	47.11	TRUE	0	0
2026-06-12	111	11.56	PUT	0	18	46.18	TRUE	0	0
2026-06-12	112	0	PUT	0	0	47.38	TRUE	0	0
2026-06-12	113	0	PUT	0	0	47.53	TRUE	0	0
2026-06-12	114	0	PUT	0	0	47.82	TRUE	0	0
2026-06-12	115	0	PUT	0	0	48.65	TRUE	0	0
2026-06-12	116	0	PUT	0	0	49.37	TRUE	0	0
2026-06-12	120	0	PUT	0	0	41.11	TRUE	0	0
2026-06-12	125	25.75	PUT	0	181	59.23	TRUE	0	0
2026-06-12	130	0	PUT	0	0	54.03	TRUE	0	0
2026-06-12	135	0	PUT	0	0	0	TRUE	0	0
2026-06-12	140	0	PUT	0	0	61.33	TRUE	0	0
2026-06-12	145	0	PUT	0	0	0	TRUE	0	0
2026-06-18	50	0	CALL	0	20	0	TRUE	0	0
2026-06-18	55	0	CALL	0	22	97.13	TRUE	0	0
2026-06-18	60	39.45	CALL	0	65	76.56	TRUE	0	0
2026-06-18	65	0	CALL	0	75	70.69	TRUE	0	0
2026-06-18	70	28.61	CALL	0	86	63.44	TRUE	0	0
2026-06-18	75	0	CALL	0	502	53.83	TRUE	0	0
2026-06-18	80	19.35	CALL	15	108	40.59	TRUE	19.35	0
2026-06-18	85	15.15	CALL	3	2628	45.69	TRUE	15.15	0
2026-06-18	90	11.27	CALL	5	1250	45.74	TRUE	11.27	0
2026-06-18	95	7.91	CALL	105	1469	44.9	TRUE	-0.04	-0.01
2026-06-18	100	5.55	CALL	216	3631	46.64	FALSE	0.2	0.04
2026-06-18	105	3.49	CALL	131	6609	45.47	FALSE	-0.06	-0.02
2026-06-18	110	2.3	CALL	266	8276	46.84	FALSE	0.07	0.03
2026-06-18	115	1.4	CALL	428	10018	46.95	FALSE	0	0
2026-06-18	120	0.87	CALL	119	10332	47.77	FALSE	-0.03	-0.03
2026-06-18	125	0.55	CALL	67	16092	48.85	FALSE	-0.05	-0.08
2026-06-18	130	0.33	CALL	40	4736	49.37	FALSE	-0.08	-0.2
2026-06-18	135	0.27	CALL	9	3220	52.7	FALSE	0	0
2026-06-18	140	0.16	CALL	4	16922	52.84	FALSE	0.16	0
2026-06-18	145	0	CALL	0	9919	56.66	FALSE	0	0
2026-06-18	150	0.11	CALL	3	10973	58.18	FALSE	-0.03	-0.21
2026-06-18	155	0.09	CALL	1	2234	60.37	FALSE	0.09	0
2026-06-18	160	0.07	CALL	13	10991	61.99	FALSE	0	0
2026-06-18	165	0	CALL	0	2390	70.74	FALSE	0	0
2026-06-18	170	0	CALL	0	709	73.79	FALSE	0	0
2026-06-18	175	0	CALL	0	645	76.25	FALSE	0	0
2026-06-18	180	0	CALL	0	1924	83.62	FALSE	0	0
2026-06-18	185	0	CALL	0	184	86.77	FALSE	0	0
2026-06-18	190	0	CALL	0	205	95.6	FALSE	0	0
2026-06-18	195	0	CALL	0	887	83.85	FALSE	0	0
2026-06-18	200	0	CALL	0	85	128.41	FALSE	0	0
2026-06-18	50	0.15	PUT	1	187	101.39	FALSE	0.15	0
2026-06-18	55	0	PUT	0	26	89.88	FALSE	0	0
2026-06-18	60	0.1	PUT	0	106	79.08	FALSE	0	0
2026-06-18	65	0	PUT	0	2003	69.13	FALSE	0	0
2026-06-18	70	0.12	PUT	1	1289	53.78	FALSE	0.12	0
2026-06-18	75	0.3	PUT	1	16553	52.46	FALSE	0.03	0.11
2026-06-18	80	0.52	PUT	74	3151	48.02	FALSE	-0.08	-0.13
2026-06-18	85	1.03	PUT	16	5572	45.69	FALSE	-0.03	-0.03
2026-06-18	90	2.07	PUT	118	10973	45.06	FALSE	-0.01	-0
2026-06-18	95	3.75	PUT	536	19751	44.77	FALSE	0.1	0.03
2026-06-18	100	6.3	PUT	126	17929	45.86	TRUE	0.3	0.05
2026-06-18	105	9.37	PUT	6	15373	45.73	TRUE	0.31	0.03
2026-06-18	110	13.02	PUT	80	6716	45.53	TRUE	0.22	0.02
2026-06-18	115	16.9	PUT	21	6551	42.12	TRUE	0.62	0.04
2026-06-18	120	20.41	PUT	0	3708	48.78	TRUE	0	0
2026-06-18	125	0	PUT	0	4306	48.28	TRUE	0	0
2026-06-18	130	31	PUT	1	2795	50.51	TRUE	31	0
2026-06-18	135	0	PUT	0	89	56.01	TRUE	0	0
2026-06-18	140	37.86	PUT	0	722	62.2	TRUE	0	0
2026-06-18	145	42.72	PUT	0	48	0	TRUE	0	0
2026-06-18	150	0	PUT	0	13	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	77.2	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	101.63	TRUE	0	0
2026-06-26	70	0	CALL	0	0	49.45	TRUE	0	0
2026-06-26	75	0	CALL	0	0	49.49	TRUE	0	0
2026-06-26	80	0	CALL	0	0	44.55	TRUE	0	0
2026-06-26	85	0	CALL	0	0	42.76	TRUE	0	0
2026-06-26	88	0	CALL	0	0	43.32	TRUE	0	0
2026-06-26	89	0	CALL	0	0	42.78	TRUE	0	0
2026-06-26	90	0	CALL	0	0	44.15	TRUE	0	0
2026-06-26	91	0	CALL	0	0	42.99	TRUE	0	0
2026-06-26	92	0	CALL	0	0	44.44	TRUE	0	0
2026-06-26	93	0	CALL	0	0	43.35	TRUE	0	0
2026-06-26	94	9.15	CALL	2	0	45.46	TRUE	9.15	0
2026-06-26	95	0	CALL	0	0	43.64	TRUE	0	0
2026-06-26	96	0	CALL	0	0	42.82	TRUE	0	0
2026-06-26	97	0	CALL	0	0	43.12	TRUE	0	0
2026-06-26	98	0	CALL	0	0	43.22	TRUE	0	0
2026-06-26	99	0	CALL	0	0	41.87	FALSE	0	0
2026-06-26	100	5.59	CALL	10	1	42.42	FALSE	5.59	0
2026-06-26	101	5.35	CALL	5	0	43.82	FALSE	5.35	0
2026-06-26	102	0	CALL	0	0	44.97	FALSE	0	0
2026-06-26	103	4.31	CALL	0	1	41.26	FALSE	0	0
2026-06-26	104	3.86	CALL	0	1	42.24	FALSE	0	0
2026-06-26	105	3.95	CALL	2116	1	44.56	FALSE	-0.07	-0.02
2026-06-26	106	3.68	CALL	0	1	41.51	FALSE	0	0
2026-06-26	107	3.38	CALL	0	1	42.8	FALSE	0	0
2026-06-26	108	3.12	CALL	0	1	42.33	FALSE	0	0
2026-06-26	109	0	CALL	0	0	43.38	FALSE	0	0
2026-06-26	110	2.52	CALL	572	0	44.28	FALSE	2.52	0
2026-06-26	111	0	CALL	0	0	45.38	FALSE	0	0
2026-06-26	112	0	CALL	0	0	43.16	FALSE	0	0
2026-06-26	113	0	CALL	0	0	43.59	FALSE	0	0
2026-06-26	114	0	CALL	0	0	47.19	FALSE	0	0
2026-06-26	115	1.63	CALL	9	0	44.93	FALSE	1.63	0
2026-06-26	116	1.55	CALL	3	0	45.68	FALSE	1.55	0
2026-06-26	120	1.25	CALL	0	1	49.62	FALSE	0	0
2026-06-26	125	0.85	CALL	0	2	41.79	FALSE	0	0
2026-06-26	130	0	CALL	0	0	55.08	FALSE	0	0
2026-06-26	135	0	CALL	0	0	66.35	FALSE	0	0
2026-06-26	140	0	CALL	0	0	54.15	FALSE	0	0
2026-06-26	145	0	CALL	0	0	75.89	FALSE	0	0
2026-06-26	70	0.2	PUT	1	0	53.3	FALSE	0.2	0
2026-06-26	75	0.3	PUT	0	85	49.47	FALSE	0	0
2026-06-26	80	0.58	PUT	37	37	44.98	FALSE	-0.12	-0.17
2026-06-26	85	1.22	PUT	0	21	44.94	FALSE	0	0
2026-06-26	88	1.8	PUT	4	0	43.54	FALSE	1.8	0
2026-06-26	89	2.04	PUT	0	14	40.8	FALSE	0	0
2026-06-26	90	2.3	PUT	7	35	43.26	FALSE	0.04	0.02
2026-06-26	91	2.5	PUT	3	0	42.38	FALSE	2.5	0
2026-06-26	92	0	PUT	0	0	44.18	FALSE	0	0
2026-06-26	93	3.2	PUT	10	1	42.64	FALSE	0.02	0.01
2026-06-26	94	3.5	PUT	1	4	42.05	FALSE	0.02	0.01
2026-06-26	95	3.89	PUT	8	1	41.97	FALSE	-0.26	-0.06
2026-06-26	96	0	PUT	0	0	42.03	FALSE	0	0
2026-06-26	97	4	PUT	0	1	40.89	FALSE	0	0
2026-06-26	98	5.21	PUT	0	1	40.3	FALSE	0	0
2026-06-26	99	5.7	PUT	0	1	43.83	TRUE	0	0
2026-06-26	100	6.3	PUT	1	13	41.95	TRUE	0	0
2026-06-26	101	0	PUT	0	0	45.43	TRUE	0	0
2026-06-26	102	0	PUT	0	0	42.46	TRUE	0	0
2026-06-26	103	0	PUT	0	0	45.25	TRUE	0	0
2026-06-26	104	0	PUT	0	0	41.31	TRUE	0	0
2026-06-26	105	0	PUT	0	0	44.19	TRUE	0	0
2026-06-26	106	0	PUT	0	0	44.7	TRUE	0	0
2026-06-26	107	0	PUT	0	0	42.14	TRUE	0	0
2026-06-26	108	0	PUT	0	0	44.51	TRUE	0	0
2026-06-26	109	0	PUT	0	0	44.36	TRUE	0	0
2026-06-26	110	0	PUT	0	0	39.4	TRUE	0	0
2026-06-26	111	0	PUT	0	0	43.76	TRUE	0	0
2026-06-26	112	0	PUT	0	0	43.53	TRUE	0	0
2026-06-26	113	0	PUT	0	0	44.82	TRUE	0	0
2026-06-26	114	0	PUT	0	0	46.05	TRUE	0	0
2026-06-26	115	0	PUT	0	0	44.08	TRUE	0	0
2026-06-26	116	0	PUT	0	0	46.22	TRUE	0	0
2026-06-26	120	0	PUT	0	0	45.37	TRUE	0	0
2026-06-26	125	0	PUT	0	0	49.95	TRUE	0	0
2026-06-26	130	0	PUT	0	0	52.09	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
2026-07-17	55	42.52	CALL	0	10	71.76	TRUE	0	0
2026-07-17	60	0	CALL	0	6	65.22	TRUE	0	0
2026-07-17	65	0	CALL	0	0	58.41	TRUE	0	0
2026-07-17	70	29.25	CALL	0	32	54.42	TRUE	0	0
2026-07-17	75	26.7	CALL	0	41	50.72	TRUE	0	0
2026-07-17	80	0	CALL	0	3	46.67	TRUE	0	0
2026-07-17	85	16	CALL	5	21	41.06	TRUE	16	0
2026-07-17	90	13.3	CALL	0	54	42.11	TRUE	0	0
2026-07-17	95	9.4	CALL	0	198	42.84	TRUE	0	0
2026-07-17	100	7.01	CALL	526	2182	42.2	FALSE	-0.14	-0.02
2026-07-17	105	4.81	CALL	280	1341	41.71	FALSE	-0.06	-0.01
2026-07-17	110	3.4	CALL	62	2332	42.26	FALSE	-0.14	-0.04
2026-07-17	115	2.48	CALL	46	13835	43.61	FALSE	0.01	0
2026-07-17	120	1.74	CALL	25	6520	44.23	FALSE	0.09	0.05
2026-07-17	125	1.24	CALL	75	21807	45.09	FALSE	-0.01	-0.01
2026-07-17	130	0.91	CALL	557	21443	46.24	FALSE	0.01	0.01
2026-07-17	135	0.66	CALL	29	963	47.14	FALSE	0.02	0.03
2026-07-17	140	0.48	CALL	23	28764	47.97	FALSE	-0.01	-0.02
2026-07-17	145	0.38	CALL	20	1064	49.47	FALSE	0.38	0
2026-07-17	150	0.25	CALL	0	252	50.05	FALSE	0	0
2026-07-17	155	0.25	CALL	16	958	52.41	FALSE	0.25	0
2026-07-17	160	0.17	CALL	0	26	53.34	FALSE	0	0
2026-07-17	165	0.13	CALL	0	34	52.74	FALSE	0	0
2026-07-17	170	0	CALL	0	352	64.98	FALSE	0	0
2026-07-17	175	0	CALL	0	77	67.45	FALSE	0	0
2026-07-17	180	0	CALL	0	92	66.27	FALSE	0	0
2026-07-17	55	0	PUT	0	4	69.49	FALSE	0	0
2026-07-17	60	0	PUT	0	1222	61.37	FALSE	0	0
2026-07-17	65	0.21	PUT	0	31	57.77	FALSE	0	0
2026-07-17	70	0.4	PUT	0	1206	49.14	FALSE	0	0
2026-07-17	75	0.6	PUT	2	263	46.41	FALSE	0	0
2026-07-17	80	1.04	PUT	9	3394	44.14	FALSE	0.11	0.12
2026-07-17	85	1.86	PUT	24	1007	43.12	FALSE	0.04	0.02
2026-07-17	90	3.05	PUT	160	5230	41.81	FALSE	-0.05	-0.02
2026-07-17	95	4.86	PUT	132	1942	41.35	FALSE	0.06	0.01
2026-07-17	100	7.32	PUT	39	5112	41.38	TRUE	0.12	0.02
2026-07-17	105	10.41	PUT	6	3732	41.83	TRUE	0.21	0.02
2026-07-17	110	14	PUT	1	1214	42.36	TRUE	14	0
2026-07-17	115	16.98	PUT	0	281	40.4	TRUE	0	0
2026-07-17	120	21.2	PUT	0	1794	40.6	TRUE	0	0
2026-07-17	125	0	PUT	0	144	41.22	TRUE	0	0
2026-07-17	130	0	PUT	0	27	42.1	TRUE	0	0
2026-07-17	135	34.6	PUT	0	36	0	TRUE	0	0
2026-07-17	140	0	PUT	0	0	0	TRUE	0	0
2026-07-17	145	0	PUT	0	0	54.79	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	53.81	TRUE	0	0
2026-08-21	60	0	CALL	0	2	57.76	TRUE	0	0
2026-08-21	65	0	CALL	0	11	52.57	TRUE	0	0
2026-08-21	70	0	CALL	0	0	48.59	TRUE	0	0
2026-08-21	75	0	CALL	0	7	45.54	TRUE	0	0
2026-08-21	80	0	CALL	0	110	43.87	TRUE	0	0
2026-08-21	85	20.3	CALL	0	18	42.59	TRUE	0	0
2026-08-21	90	17	CALL	0	14	41.87	TRUE	0	0
2026-08-21	95	11.22	CALL	0	58	42.03	TRUE	0	0
2026-08-21	100	8.48	CALL	28	1073	41.16	FALSE	0.02	0
2026-08-21	105	6.45	CALL	10	1715	41.14	FALSE	0	0
2026-08-21	110	4.73	CALL	36	1428	41.61	FALSE	-0.06	-0.01
2026-08-21	115	3.7	CALL	16	4398	41.88	FALSE	0	0
2026-08-21	120	2.63	CALL	5	2200	42.24	FALSE	-0.12	-0.04
2026-08-21	125	2.08	CALL	0	1710	42.7	FALSE	0	0
2026-08-21	130	1.6	CALL	7	1026	43.44	FALSE	-0.02	-0.01
2026-08-21	135	1.27	CALL	0	582	43.93	FALSE	0	0
2026-08-21	140	0.91	CALL	1	10255	44.34	FALSE	-0.04	-0.04
2026-08-21	145	0	CALL	0	37	45.28	FALSE	0	0
2026-08-21	150	0.68	CALL	0	480	46.32	FALSE	0	0
2026-08-21	155	0.4	CALL	0	22	47.05	FALSE	0	0
2026-08-21	160	0	CALL	0	131	48.47	FALSE	0	0
2026-08-21	165	0	CALL	0	122	51.04	FALSE	0	0
2026-08-21	170	0	CALL	0	101	51.03	FALSE	0	0
2026-08-21	175	0	CALL	0	35	51.53	FALSE	0	0
2026-08-21	180	0	CALL	0	23	54.8	FALSE	0	0
2026-08-21	55	0	PUT	0	14	55.62	FALSE	0	0
2026-08-21	60	0.25	PUT	0	1369	50.22	FALSE	0	0
2026-08-21	65	0	PUT	0	101	49.34	FALSE	0	0
2026-08-21	70	0.61	PUT	0	798	45.79	FALSE	0	0
2026-08-21	75	1.04	PUT	10	209	43.82	FALSE	0.05	0.05
2026-08-21	80	1.69	PUT	3	1478	42.33	FALSE	-0.16	-0.09
2026-08-21	85	2.67	PUT	0	824	41.46	FALSE	0	0
2026-08-21	90	4.12	PUT	15	3227	40.62	FALSE	-0.16	-0.04
2026-08-21	95	6	PUT	2	2606	39.95	FALSE	-0.05	-0.01
2026-08-21	100	8.75	PUT	41	3603	41.19	TRUE	0.35	0.04
2026-08-21	105	11.58	PUT	17	1258	40.55	TRUE	0.53	0.05
2026-08-21	110	14.78	PUT	0	554	39.8	TRUE	0	0
2026-08-21	115	16.15	PUT	0	89	39.64	TRUE	0	0
2026-08-21	120	21.53	PUT	0	153	37.85	TRUE	0	0
2026-08-21	125	0	PUT	0	119	40.85	TRUE	0	0
2026-08-21	130	32	PUT	0	229	41.27	TRUE	0	0
2026-08-21	135	0	PUT	0	1	42.14	TRUE	0	0
2026-08-21	140	0	PUT	0	5	45.82	TRUE	0	0
2026-08-21	145	43.25	PUT	0	20	45.48	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	57.51	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	62.29	TRUE	0	0
2026-09-18	50	0	CALL	0	3	71.68	TRUE	0	0
2026-09-18	55	0	CALL	0	43	51.09	TRUE	0	0
2026-09-18	60	0	CALL	0	105	54.64	TRUE	0	0
2026-09-18	65	0	CALL	0	65	51.08	TRUE	0	0
2026-09-18	70	34	CALL	0	48	47.08	TRUE	0	0
2026-09-18	75	0	CALL	0	127	46.09	TRUE	0	0
2026-09-18	80	25.25	CALL	0	55	44.25	TRUE	0	0
2026-09-18	85	21.4	CALL	0	25	42.29	TRUE	0	0
2026-09-18	90	16.65	CALL	0	62	41.66	TRUE	0	0
2026-09-18	95	12.5	CALL	0	236	42.99	TRUE	0	0
2026-09-18	100	10	CALL	13	3140	42.42	FALSE	-0.3	-0.03
2026-09-18	105	7.65	CALL	50	1595	41.1	FALSE	-0.35	-0.04
2026-09-18	110	6.05	CALL	4	3928	42.1	FALSE	-0.05	-0.01
2026-09-18	115	4.7	CALL	2	962	41.5	FALSE	-0.05	-0.01
2026-09-18	120	3.7	CALL	38	2480	41.96	FALSE	0.05	0.01
2026-09-18	125	2.8	CALL	15	4047	41.79	FALSE	-0.18	-0.06
2026-09-18	130	2.9	CALL	0	4470	43.23	FALSE	0	0
2026-09-18	135	1.87	CALL	3	2157	43.77	FALSE	-0.02	-0.01
2026-09-18	140	1.51	CALL	109	8670	44.43	FALSE	0.01	0.01
2026-09-18	145	1.23	CALL	10	995	45.12	FALSE	0.05	0.04
2026-09-18	150	0.9	CALL	4	1046	44.63	FALSE	0.9	0
2026-09-18	155	0.83	CALL	20	1382	46.44	FALSE	0.83	0
2026-09-18	160	0.5	CALL	0	8016	47.25	FALSE	0	0
2026-09-18	165	0	CALL	0	227	47.9	FALSE	0	0
2026-09-18	170	0	CALL	0	1123	48.32	FALSE	0	0
2026-09-18	175	0	CALL	0	254	49.72	FALSE	0	0
2026-09-18	180	0	CALL	0	162	50.12	FALSE	0	0
2026-09-18	185	0	CALL	0	162	51.16	FALSE	0	0
2026-09-18	190	0.3	CALL	0	903	52.17	FALSE	0	0
2026-09-18	195	0	CALL	0	137	53.18	FALSE	0	0
2026-09-18	200	0.22	CALL	0	187	60.26	FALSE	0	0
2026-09-18	50	0.24	PUT	0	107	61.75	FALSE	0	0
2026-09-18	55	0	PUT	0	6012	52.65	FALSE	0	0
2026-09-18	60	0.45	PUT	5	127	51.12	FALSE	0.45	0
2026-09-18	65	0.65	PUT	0	225	47.96	FALSE	0	0
2026-09-18	70	0	PUT	0	322	44.93	FALSE	0	0
2026-09-18	75	1.65	PUT	5	2568	44.91	FALSE	1.65	0
2026-09-18	80	2.41	PUT	26	1548	43.08	FALSE	-0.01	-0
2026-09-18	85	3.6	PUT	65	3296	42.29	FALSE	-0.05	-0.01
2026-09-18	90	5.15	PUT	40	8705	41.51	FALSE	-0.1	-0.02
2026-09-18	95	7.1	PUT	7	2727	40.79	FALSE	-0.1	-0.01
2026-09-18	100	9.65	PUT	7	5013	40.88	TRUE	0	0
2026-09-18	105	12.68	PUT	1	2313	41.26	TRUE	0.31	0.03
2026-09-18	110	15.55	PUT	0	3530	40.73	TRUE	0	0
2026-09-18	115	20.03	PUT	0	1140	39.6	TRUE	0	0
2026-09-18	120	23.7	PUT	2	2136	41.93	TRUE	23.7	0
2026-09-18	125	0	PUT	0	2837	40.21	TRUE	0	0
2026-09-18	130	29.55	PUT	0	3120	41.01	TRUE	0	0
2026-09-18	135	38	PUT	0	751	39.92	TRUE	0	0
2026-09-18	140	0	PUT	0	125	39.87	TRUE	0	0
2026-09-18	145	46.3	PUT	0	268	39.86	TRUE	0	0
2026-09-18	150	0	PUT	0	5	42.69	TRUE	0	0
2026-09-18	155	0	PUT	0	5	47.05	TRUE	0	0
2026-09-18	160	0	PUT	0	14	48.03	TRUE	0	0
2026-09-18	165	0	PUT	0	0	0	TRUE	0	0
2026-09-18	170	0	PUT	0	0	55.48	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	66.72	TRUE	0	0
2026-09-18	200	0	PUT	0	0	0	TRUE	0	0
2026-10-16	50	0	CALL	0	0	65.98	TRUE	0	0
2026-10-16	55	0	CALL	0	0	57.58	TRUE	0	0
2026-10-16	60	0	CALL	0	1	49.49	TRUE	0	0
2026-10-16	65	0	CALL	0	0	46.83	TRUE	0	0
2026-10-16	70	0	CALL	0	27	46.01	TRUE	0	0
2026-10-16	75	0	CALL	0	0	46.33	TRUE	0	0
2026-10-16	80	0	CALL	0	7	44.13	TRUE	0	0
2026-10-16	85	19.2	CALL	1	8	41.25	TRUE	-0.8	-0.04
2026-10-16	90	16.32	CALL	2	5	42.55	TRUE	16.32	0
2026-10-16	95	15.45	CALL	0	260	41.99	TRUE	0	0
2026-10-16	100	10.78	CALL	179	815	41.03	FALSE	10.78	0
2026-10-16	105	8.7	CALL	1	239	40.91	FALSE	-0.15	-0.02
2026-10-16	110	8.6	CALL	0	342	40.98	FALSE	0	0
2026-10-16	115	0	CALL	0	113	41.27	FALSE	0	0
2026-10-16	120	5.55	CALL	0	407	41.47	FALSE	0	0
2026-10-16	125	4.4	CALL	0	968	41.11	FALSE	0	0
2026-10-16	130	3.55	CALL	0	86	41.54	FALSE	0	0
2026-10-16	135	2.14	CALL	1	198	41.14	FALSE	2.14	0
2026-10-16	140	1.55	CALL	0	67	42.44	FALSE	0	0
2026-10-16	145	2.14	CALL	0	177	43.44	FALSE	0	0
2026-10-16	150	1.3	CALL	0	75	44.58	FALSE	0	0
2026-10-16	155	0	CALL	0	33	44.11	FALSE	0	0
2026-10-16	160	1.15	CALL	0	32	44.79	FALSE	0	0
2026-10-16	50	0	PUT	0	3	56.37	FALSE	0	0
2026-10-16	55	0	PUT	0	2	51.37	FALSE	0	0
2026-10-16	60	0.62	PUT	0	25	49.24	FALSE	0	0
2026-10-16	65	0	PUT	0	211	45.03	FALSE	0	0
2026-10-16	70	1.34	PUT	5	161	45.15	FALSE	-0.02	-0.01
2026-10-16	75	2.17	PUT	0	140	42.92	FALSE	0	0
2026-10-16	80	2.85	PUT	1	237	42.09	FALSE	-0.03	-0.01
2026-10-16	85	4.2	PUT	1	397	41.75	FALSE	0	0
2026-10-16	90	5.8	PUT	1	330	40.93	FALSE	-0.1	-0.02
2026-10-16	95	7.92	PUT	6	229	40.76	FALSE	7.92	0
2026-10-16	100	10.4	PUT	6	901	40.48	TRUE	0.4	0.04
2026-10-16	105	12.93	PUT	1	48	38.95	TRUE	12.93	0
2026-10-16	110	16.55	PUT	0	110	39.49	TRUE	0	0
2026-10-16	115	0	PUT	0	2	38.5	TRUE	0	0
2026-10-16	120	0	PUT	0	12	38.45	TRUE	0	0
2026-10-16	125	27.4	PUT	0	4	39.64	TRUE	0	0
2026-10-16	130	0	PUT	0	0	39.41	TRUE	0	0
2026-10-16	135	0	PUT	0	0	39.83	TRUE	0	0
2026-10-16	140	0	PUT	0	0	40.57	TRUE	0	0
2026-10-16	145	0	PUT	0	0	43.29	TRUE	0	0
2026-10-16	150	0	PUT	0	0	40.99	TRUE	0	0
2026-10-16	155	0	PUT	0	0	45.37	TRUE	0	0
2026-10-16	160	0	PUT	0	0	45.27	TRUE	0	0
2026-11-20	50	0	CALL	0	0	59.86	TRUE	0	0
2026-11-20	55	0	CALL	0	0	56.99	TRUE	0	0
2026-11-20	60	0	CALL	0	0	53.08	TRUE	0	0
2026-11-20	65	0	CALL	0	0	46.65	TRUE	0	0
2026-11-20	70	0	CALL	0	6	46.93	TRUE	0	0
2026-11-20	75	0	CALL	0	0	46.81	TRUE	0	0
2026-11-20	80	0	CALL	0	0	42.9	TRUE	0	0
2026-11-20	85	0	CALL	0	0	42.41	TRUE	0	0
2026-11-20	90	0	CALL	0	0	42.75	TRUE	0	0
2026-11-20	95	14.8	CALL	0	27	42.05	TRUE	0	0
2026-11-20	100	12	CALL	1	147	40.86	FALSE	-0.6	-0.05
2026-11-20	105	10.15	CALL	50	1019	41.56	FALSE	10.15	0
2026-11-20	110	8.6	CALL	1	467	42.28	FALSE	8.6	0
2026-11-20	115	6.88	CALL	8	136	41.45	FALSE	6.88	0
2026-11-20	120	5.9	CALL	0	110	41.14	FALSE	0	0
2026-11-20	125	5.5	CALL	0	333	40.98	FALSE	0	0
2026-11-20	130	3.41	CALL	0	153	41.67	FALSE	0	0
2026-11-20	135	0	CALL	0	50	42.01	FALSE	0	0
2026-11-20	140	0	CALL	0	46	42.21	FALSE	0	0
2026-11-20	145	0	CALL	0	2	42.71	FALSE	0	0
2026-11-20	150	1.96	CALL	0	799	43.26	FALSE	0	0
2026-11-20	155	0	CALL	0	138	43.04	FALSE	0	0
2026-11-20	50	0	PUT	0	22	54.64	FALSE	0	0
2026-11-20	55	0.6	PUT	4	3	51.34	FALSE	0.6	0
2026-11-20	60	0	PUT	0	530	48.59	FALSE	0	0
2026-11-20	65	1.25	PUT	0	80	41.26	FALSE	0	0
2026-11-20	70	1.76	PUT	0	32	44.2	FALSE	0	0
2026-11-20	75	0	PUT	0	56	42.86	FALSE	0	0
2026-11-20	80	3.55	PUT	1	751	42.19	FALSE	3.55	0
2026-11-20	85	5.05	PUT	3	49	42.02	FALSE	0.35	0.07
2026-11-20	90	7	PUT	0	85	40.88	FALSE	0	0
2026-11-20	95	8.72	PUT	1	617	40.33	FALSE	8.72	0
2026-11-20	100	11.2	PUT	0	780	41.17	TRUE	0	0
2026-11-20	105	15	PUT	0	12	39.37	TRUE	0	0
2026-11-20	110	15.7	PUT	0	30	39.42	TRUE	0	0
2026-11-20	115	0	PUT	0	1	39.86	TRUE	0	0
2026-11-20	120	23.18	PUT	0	90	39.51	TRUE	0	0
2026-11-20	125	0	PUT	0	8	38.43	TRUE	0	0
2026-11-20	130	0	PUT	0	3	41.6	TRUE	0	0
2026-11-20	135	0	PUT	0	0	40.25	TRUE	0	0
2026-11-20	140	0	PUT	0	37	40.67	TRUE	0	0
2026-11-20	145	0	PUT	0	0	41.07	TRUE	0	0
2026-11-20	150	0	PUT	0	0	41.86	TRUE	0	0
2026-11-20	155	0	PUT	0	0	43.44	TRUE	0	0
2026-12-18	50	0	CALL	0	173	57.97	TRUE	0	0
2026-12-18	55	46.08	CALL	1	84	54.77	TRUE	46.08	0
2026-12-18	60	0	CALL	0	56	51.71	TRUE	0	0
2026-12-18	65	0	CALL	0	123	46.49	TRUE	0	0
2026-12-18	70	34.86	CALL	0	208	45.18	TRUE	0	0
2026-12-18	75	0	CALL	0	41	43.83	TRUE	0	0
2026-12-18	80	0	CALL	0	134	44.11	TRUE	0	0
2026-12-18	85	20.85	CALL	0	104	42.42	TRUE	0	0
2026-12-18	90	19.05	CALL	0	314	41.74	TRUE	0	0
2026-12-18	95	15.9	CALL	0	541	42.29	TRUE	0	0
2026-12-18	100	12.97	CALL	27	3730	40.98	FALSE	-0.23	-0.02
2026-12-18	105	11.08	CALL	1	2699	41.5	FALSE	-0.12	-0.01
2026-12-18	110	9.2	CALL	0	1431	40.98	FALSE	0	0
2026-12-18	115	7.5	CALL	7	1548	40.53	FALSE	7.5	0
2026-12-18	120	6.4	CALL	13	3814	41.17	FALSE	6.4	0
2026-12-18	125	5.3	CALL	13	11841	41.15	FALSE	5.3	0
2026-12-18	130	4.45	CALL	10	1295	41.42	FALSE	-0.03	-0.01
2026-12-18	135	3.7	CALL	0	2293	41.84	FALSE	0	0
2026-12-18	140	3.1	CALL	20	3480	41.75	FALSE	3.1	0
2026-12-18	145	3.1	CALL	0	657	42.48	FALSE	0	0
2026-12-18	150	2.3	CALL	22	1621	42.84	FALSE	0.04	0.02
2026-12-18	155	0	CALL	0	177	43.02	FALSE	0	0
2026-12-18	160	1.61	CALL	111	490	43.06	FALSE	1.61	0
2026-12-18	165	1.41	CALL	5	572	43.63	FALSE	1.41	0
2026-12-18	170	1.46	CALL	0	867	45.19	FALSE	0	0
2026-12-18	175	1.34	CALL	0	702	44.19	FALSE	0	0
2026-12-18	180	1.17	CALL	0	352	45.8	FALSE	0	0
2026-12-18	185	0	CALL	0	812	46.77	FALSE	0	0
2026-12-18	190	0.76	CALL	1	515	46.13	FALSE	0.76	0
2026-12-18	195	0.56	CALL	0	134	47.27	FALSE	0	0
2026-12-18	200	0.54	CALL	0	551	47.97	FALSE	0	0
2026-12-18	210	0	CALL	0	677	50.58	FALSE	0	0
2026-12-18	220	0	CALL	0	296	48.3	FALSE	0	0
2026-12-18	230	0.37	CALL	0	2302	52.97	FALSE	0	0
2026-12-18	50	0	PUT	0	5143	51.23	FALSE	0	0
2026-12-18	55	0.68	PUT	0	337	49.68	FALSE	0	0
2026-12-18	60	0.97	PUT	0	754	46.28	FALSE	0	0
2026-12-18	65	1.47	PUT	4	741	45.83	FALSE	-0.14	-0.09
2026-12-18	70	0	PUT	0	753	42.49	FALSE	0	0
2026-12-18	75	2.8	PUT	0	3251	43.58	FALSE	0	0
2026-12-18	80	4.2	PUT	1	2413	42.81	FALSE	0.1	0.02
2026-12-18	85	5.61	PUT	15	1704	41.88	FALSE	0.16	0.03
2026-12-18	90	7.3	PUT	0	6869	40.67	FALSE	0	0
2026-12-18	95	9.35	PUT	8	2100	40.23	FALSE	-0.13	-0.01
2026-12-18	100	11.7	PUT	0	8702	40.37	TRUE	0	0
2026-12-18	105	14.4	PUT	0	5193	39.54	TRUE	0	0
2026-12-18	110	17.75	PUT	44	5810	39.26	TRUE	0.22	0.01
2026-12-18	115	0	PUT	0	886	39.47	TRUE	0	0
2026-12-18	120	24.9	PUT	1	618	38.95	TRUE	-0.1	-0
2026-12-18	125	26.95	PUT	0	999	38.41	TRUE	0	0
2026-12-18	130	34.05	PUT	0	413	38.67	TRUE	0	0
2026-12-18	135	0	PUT	0	275	42.45	TRUE	0	0
2026-12-18	140	0	PUT	0	1653	41.55	TRUE	0	0
2026-12-18	145	46.3	PUT	3	516	35.74	TRUE	46.3	0
2026-12-18	150	0	PUT	0	1242	41.4	TRUE	0	0
2026-12-18	155	0	PUT	0	993	45.61	TRUE	0	0
2026-12-18	160	0	PUT	0	164	41.71	TRUE	0	0
2026-12-18	165	0	PUT	0	10	0	TRUE	0	0
2026-12-18	170	0	PUT	0	0	46.4	TRUE	0	0
2026-12-18	175	0	PUT	0	0	51.5	TRUE	0	0
2026-12-18	180	0	PUT	0	0	0	TRUE	0	0
2026-12-18	185	0	PUT	0	0	54.04	TRUE	0	0
2026-12-18	190	0	PUT	0	0	52.87	TRUE	0	0
2026-12-18	195	0	PUT	0	0	54.62	TRUE	0	0
2026-12-18	200	0	PUT	0	0	0	TRUE	0	0
2026-12-18	210	0	PUT	0	0	61.25	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	51.16	CALL	1	207	59.25	TRUE	51.16	0
2027-01-15	55	47.45	CALL	0	235	54.79	TRUE	0	0
2027-01-15	60	44.25	CALL	0	96	49.7	TRUE	0	0
2027-01-15	65	0	CALL	0	219	47.85	TRUE	0	0
2027-01-15	70	33.1	CALL	1	1277	45.05	TRUE	33.1	0
2027-01-15	75	28	CALL	0	185	44.63	TRUE	0	0
2027-01-15	80	25.4	CALL	1017	440	42.64	TRUE	25.4	0
2027-01-15	85	24	CALL	0	150	42.39	TRUE	0	0
2027-01-15	90	22.27	CALL	0	188	42.06	TRUE	0	0
2027-01-15	95	16.35	CALL	25	244	41.53	TRUE	-0.32	-0.02
2027-01-15	100	14	CALL	604	2805	41.44	FALSE	0.05	0
2027-01-15	105	11.78	CALL	14	5089	40.9	FALSE	-0.12	-0.01
2027-01-15	110	9.8	CALL	10	5396	40.29	FALSE	-0.2	-0.02
2027-01-15	115	8	CALL	1	6388	40.81	FALSE	-0.5	-0.06
2027-01-15	120	7.16	CALL	651	5713	41	FALSE	0.16	0.02
2027-01-15	125	5.8	CALL	1	15092	40.24	FALSE	-0.05	-0.01
2027-01-15	130	5.2	CALL	146	13150	41.52	FALSE	0.26	0.05
2027-01-15	135	4.07	CALL	2	5578	40.36	FALSE	-0.23	-0.05
2027-01-15	140	3.4	CALL	6	4525	40.41	FALSE	-0.14	-0.04
2027-01-15	145	3.45	CALL	0	1320	41.65	FALSE	0	0
2027-01-15	150	2.67	CALL	26	6566	42.02	FALSE	0.07	0.03
2027-01-15	155	2.01	CALL	0	776	42.39	FALSE	0	0
2027-01-15	160	2.05	CALL	23	875	43.02	FALSE	0.1	0.05
2027-01-15	165	1.77	CALL	0	2193	42.84	FALSE	0	0
2027-01-15	170	1.5	CALL	0	1354	42.98	FALSE	0	0
2027-01-15	175	0	CALL	0	408	44.06	FALSE	0	0
2027-01-15	180	1.2	CALL	0	895	44.92	FALSE	0	0
2027-01-15	185	0.83	CALL	0	627	44.14	FALSE	0	0
2027-01-15	190	1.1	CALL	0	755	45.53	FALSE	0	0
2027-01-15	195	0	CALL	0	252	45.03	FALSE	0	0
2027-01-15	200	0.8	CALL	1	7132	46.4	FALSE	0.05	0.07
2027-01-15	210	0.61	CALL	3	389	46.63	FALSE	0.61	0
2027-01-15	220	0.49	CALL	0	1931	48.36	FALSE	0	0
2027-01-15	230	0.4	CALL	5	2510	47.79	FALSE	-0.12	-0.23
2027-01-15	50	0.6	PUT	6	1955	51.67	FALSE	-0.04	-0.06
2027-01-15	55	0.69	PUT	0	334	48.72	FALSE	0	0
2027-01-15	60	0	PUT	0	1006	46.94	FALSE	0	0
2027-01-15	65	1.83	PUT	0	1567	45.16	FALSE	0	0
2027-01-15	70	2.48	PUT	1	2779	44.44	FALSE	-0.12	-0.05
2027-01-15	75	3.35	PUT	100	1629	42.99	FALSE	3.35	0
2027-01-15	80	4.5	PUT	36	4721	41.92	FALSE	-0.05	-0.01
2027-01-15	85	6.05	PUT	26	3409	41.44	FALSE	0	0
2027-01-15	90	7.91	PUT	1	6232	41.02	FALSE	-0.09	-0.01
2027-01-15	95	10	PUT	630	5206	40.36	FALSE	0	0
2027-01-15	100	12.55	PUT	518	12118	40.22	TRUE	0.1	0.01
2027-01-15	105	15.35	PUT	2	5296	39.91	TRUE	0.05	0
2027-01-15	110	18.1	PUT	4	4838	38.55	TRUE	0.35	0.02
2027-01-15	115	0	PUT	0	1297	38.91	TRUE	0	0
2027-01-15	120	25.2	PUT	1	1433	38.3	TRUE	25.2	0
2027-01-15	125	0	PUT	0	275	38.34	TRUE	0	0
2027-01-15	130	31.3	PUT	0	1277	39.57	TRUE	0	0
2027-01-15	135	0	PUT	0	418	40.34	TRUE	0	0
2027-01-15	140	0	PUT	0	305	39.91	TRUE	0	0
2027-01-15	145	0	PUT	0	64	41.76	TRUE	0	0
2027-01-15	150	49	PUT	0	717	40.74	TRUE	0	0
2027-01-15	155	0	PUT	0	106	41.53	TRUE	0	0
2027-01-15	160	0	PUT	0	14	41.63	TRUE	0	0
2027-01-15	165	0	PUT	0	0	43.69	TRUE	0	0
2027-01-15	170	0	PUT	0	0	47.92	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	49.38	TRUE	0	0
2027-01-15	190	0	PUT	0	0	0	TRUE	0	0
2027-01-15	195	0	PUT	0	0	53.3	TRUE	0	0
2027-01-15	200	0	PUT	0	0	54.43	TRUE	0	0
2027-01-15	210	0	PUT	0	0	57.58	TRUE	0	0
2027-01-15	220	0	PUT	0	0	61.58	TRUE	0	0
2027-01-15	230	0	PUT	0	0	66.65	TRUE	0	0
2027-03-19	50	51.6	CALL	0	308	53.38	TRUE	0	0
2027-03-19	55	0	CALL	0	14	50.38	TRUE	0	0
2027-03-19	60	0	CALL	0	0	48.37	TRUE	0	0
2027-03-19	65	0	CALL	0	1	47.12	TRUE	0	0
2027-03-19	70	0	CALL	0	2	47.07	TRUE	0	0
2027-03-19	75	0	CALL	0	13	45.21	TRUE	0	0
2027-03-19	80	26.5	CALL	0	14	42.4	TRUE	0	0
2027-03-19	85	0	CALL	0	0	42.15	TRUE	0	0
2027-03-19	90	21.4	CALL	1	58	43.72	TRUE	21.4	0
2027-03-19	95	19.55	CALL	0	254	40.7	TRUE	0	0
2027-03-19	100	15.62	CALL	1	3996	40.8	FALSE	-0.43	-0.03
2027-03-19	105	13.5	CALL	0	225	42.78	FALSE	0	0
2027-03-19	110	11.9	CALL	48	41	41.12	FALSE	11.9	0
2027-03-19	115	10.3	CALL	0	465	41.83	FALSE	0	0
2027-03-19	120	8.9	CALL	36	98	41.05	FALSE	8.9	0
2027-03-19	125	7.7	CALL	0	4	41.16	FALSE	0	0
2027-03-19	130	6.5	CALL	43	741	40.66	FALSE	0	0
2027-03-19	135	6.45	CALL	0	2	39.49	FALSE	0	0
2027-03-19	140	4.9	CALL	6	363	41	FALSE	-0.05	-0.01
2027-03-19	145	4.3	CALL	0	375	41.32	FALSE	0	0
2027-03-19	150	3.72	CALL	9	932	41.39	FALSE	3.72	0
2027-03-19	50	0.8	PUT	0	8	48.57	FALSE	0	0
2027-03-19	55	0	PUT	0	0	44.76	FALSE	0	0
2027-03-19	60	1.48	PUT	0	2	42.14	FALSE	0	0
2027-03-19	65	2.33	PUT	0	22	44.64	FALSE	0	0
2027-03-19	70	3.2	PUT	0	67	43.1	FALSE	0	0
2027-03-19	75	4.2	PUT	1	41	42.71	FALSE	4.2	0
2027-03-19	80	5.6	PUT	0	621	43.82	FALSE	0	0
2027-03-19	85	7.09	PUT	10	674	41.16	FALSE	7.09	0
2027-03-19	90	9.1	PUT	5	5792	41	FALSE	0.05	0.01
2027-03-19	95	11.05	PUT	11	3637	39.83	FALSE	0	0
2027-03-19	100	14	PUT	0	701	39.71	TRUE	0	0
2027-03-19	105	0	PUT	0	78	38.7	TRUE	0	0
2027-03-19	110	0	PUT	0	575	38.21	TRUE	0	0
2027-03-19	115	22.9	PUT	0	7	37.85	TRUE	0	0
2027-03-19	120	26.4	PUT	0	11	37.42	TRUE	0	0
2027-03-19	125	29.45	PUT	0	3	39.71	TRUE	0	0
2027-03-19	130	0	PUT	0	2	37.22	TRUE	0	0
2027-03-19	135	0	PUT	0	5	38.67	TRUE	0	0
2027-03-19	140	0	PUT	0	0	38.73	TRUE	0	0
2027-03-19	145	47.5	PUT	0	2	38.73	TRUE	0	0
2027-03-19	150	0	PUT	0	10	37.32	TRUE	0	0
2027-06-17	50	50.5	CALL	0	7	52.97	TRUE	0	0
2027-06-17	55	48	CALL	0	32	51.71	TRUE	0	0
2027-06-17	60	0	CALL	0	80	49.28	TRUE	0	0
2027-06-17	65	42.1	CALL	0	85	47.61	TRUE	0	0
2027-06-17	70	0	CALL	0	301	46.59	TRUE	0	0
2027-06-17	75	32.8	CALL	6	62	45.4	TRUE	32.8	0
2027-06-17	80	28.3	CALL	0	156	45.06	TRUE	0	0
2027-06-17	85	28.01	CALL	0	87	43.99	TRUE	0	0
2027-06-17	90	24.7	CALL	0	58	42.34	TRUE	0	0
2027-06-17	95	0	CALL	0	445	42.17	TRUE	0	0
2027-06-17	100	18.3	CALL	11	895	41.69	FALSE	-0.4	-0.02
2027-06-17	105	16.32	CALL	13	4067	42.93	FALSE	16.32	0
2027-06-17	110	0	CALL	0	515	42.61	FALSE	0	0
2027-06-17	115	13	CALL	30	212	41.98	FALSE	13	0
2027-06-17	120	11.55	CALL	27	5357	41.97	FALSE	-0.05	-0
2027-06-17	125	10.05	CALL	2	616	41.46	FALSE	10.05	0
2027-06-17	130	9.03	CALL	0	841	41.64	FALSE	0	0
2027-06-17	135	7.55	CALL	0	816	41.63	FALSE	0	0
2027-06-17	140	7.24	CALL	15	265	42.17	FALSE	7.24	0
2027-06-17	145	7.23	CALL	0	123	43.14	FALSE	0	0
2027-06-17	150	5.75	CALL	1002	1603	42.3	FALSE	5.75	0
2027-06-17	155	0	CALL	0	208	43.12	FALSE	0	0
2027-06-17	160	4.57	CALL	5	300	42.41	FALSE	-0.13	-0.03
2027-06-17	165	0	CALL	0	452	43.89	FALSE	0	0
2027-06-17	170	0	CALL	0	540	41.91	FALSE	0	0
2027-06-17	175	0	CALL	0	631	44.51	FALSE	0	0
2027-06-17	180	3.29	CALL	0	753	44.44	FALSE	0	0
2027-06-17	185	0	CALL	0	114	45.15	FALSE	0	0
2027-06-17	190	2.85	CALL	0	261	46.02	FALSE	0	0
2027-06-17	195	2.1	CALL	0	57	44.92	FALSE	0	0
2027-06-17	200	2.51	CALL	0	256	46.7	FALSE	0	0
2027-06-17	50	1.24	PUT	2	24	48.63	FALSE	1.24	0
2027-06-17	55	1.8	PUT	0	1132	47.03	FALSE	0	0
2027-06-17	60	2.54	PUT	0	434	45.18	FALSE	0	0
2027-06-17	65	2.78	PUT	0	247	44.5	FALSE	0	0
2027-06-17	70	4.1	PUT	5	111	43.28	FALSE	4.1	0
2027-06-17	75	5.14	PUT	0	354	41	FALSE	0	0
2027-06-17	80	6.9	PUT	2	733	42.17	FALSE	0.45	0.07
2027-06-17	85	8.6	PUT	32	1333	41.5	FALSE	8.6	0
2027-06-17	90	10.7	PUT	4	1534	41.32	FALSE	10.7	0
2027-06-17	95	13	PUT	64	1482	41	FALSE	0.19	0.01
2027-06-17	100	15.42	PUT	13	3130	40.39	TRUE	0.42	0.03
2027-06-17	105	17.55	PUT	0	5825	41.16	TRUE	0	0
2027-06-17	110	0	PUT	0	823	39.22	TRUE	0	0
2027-06-17	115	24.3	PUT	0	639	40.19	TRUE	0	0
2027-06-17	120	27.9	PUT	1	762	39.43	TRUE	0.2	0.01
2027-06-17	125	29.2	PUT	0	633	38.37	TRUE	0	0
2027-06-17	130	0	PUT	0	98	40.13	TRUE	0	0
2027-06-17	135	0	PUT	0	78	37.95	TRUE	0	0
2027-06-17	140	0	PUT	0	120	39.54	TRUE	0	0
2027-06-17	145	47.7	PUT	3	22	38.06	TRUE	47.7	0
2027-06-17	150	0	PUT	0	68	41.05	TRUE	0	0
2027-06-17	155	0	PUT	0	101	40.07	TRUE	0	0
2027-06-17	160	0	PUT	0	32	41.13	TRUE	0	0
2027-06-17	165	0	PUT	0	4	41.87	TRUE	0	0
2027-06-17	170	71.7	PUT	2	54	43.05	TRUE	1.9	0.03
2027-06-17	175	0	PUT	0	10	43.96	TRUE	0	0
2027-06-17	180	0	PUT	0	12	0	TRUE	0	0
2027-06-17	185	0	PUT	0	0	43.77	TRUE	0	0
2027-06-17	190	0	PUT	0	0	0	TRUE	0	0
2027-06-17	195	0	PUT	0	0	0	TRUE	0	0
2027-06-17	200	0	PUT	0	0	0	TRUE	0	0
2028-01-21	50	55	CALL	1	122	52.48	TRUE	55	0
2028-01-21	55	50	CALL	0	78	52.58	TRUE	0	0
2028-01-21	60	50.5	CALL	0	359	49.61	TRUE	0	0
2028-01-21	65	45	CALL	0	117	48.11	TRUE	0	0
2028-01-21	70	39	CALL	0	416	46.76	TRUE	0	0
2028-01-21	75	37	CALL	1	81	45.74	TRUE	0	0
2028-01-21	80	36.18	CALL	0	591	46.58	TRUE	0	0
2028-01-21	85	32.5	CALL	0	8566	45.44	TRUE	0	0
2028-01-21	90	28.8	CALL	2	339	44.53	TRUE	-0.02	-0
2028-01-21	95	26.65	CALL	0	383	44.47	TRUE	0	0
2028-01-21	100	24	CALL	16	789	43.43	FALSE	-0.37	-0.02
2028-01-21	105	23.25	CALL	2	265	45.79	FALSE	1.05	0.05
2028-01-21	110	19.8	CALL	1	990	42.37	FALSE	-0.6	-0.03
2028-01-21	115	0	CALL	0	151	42.56	FALSE	0	0
2028-01-21	120	15.93	CALL	0	2127	43.27	FALSE	0	0
2028-01-21	125	0	CALL	0	697	43.05	FALSE	0	0
2028-01-21	130	14	CALL	3	696	42.23	FALSE	14	0
2028-01-21	135	0	CALL	0	632	43.01	FALSE	0	0
2028-01-21	140	12.5	CALL	0	449	42.11	FALSE	0	0
2028-01-21	145	11.4	CALL	0	135	42.64	FALSE	0	0
2028-01-21	150	10.2	CALL	35	1312	42.7	FALSE	10.2	0
2028-01-21	155	9.5	CALL	0	9178	43.57	FALSE	0	0
2028-01-21	160	10	CALL	0	349	42.92	FALSE	0	0
2028-01-21	165	0	CALL	0	367	43.11	FALSE	0	0
2028-01-21	170	0	CALL	0	1042	43.51	FALSE	0	0
2028-01-21	175	0	CALL	0	122	43.12	FALSE	0	0
2028-01-21	180	7	CALL	0	407	44.16	FALSE	0	0
2028-01-21	185	6.9	CALL	0	5740	44.1	FALSE	0	0
2028-01-21	190	5.32	CALL	0	166	43.48	FALSE	0	0
2028-01-21	195	5.35	CALL	0	754	43.46	FALSE	0	0
2028-01-21	200	4.6	CALL	3	2926	43.48	FALSE	-0.35	-0.07
2028-01-21	50	0	PUT	0	153	50.26	FALSE	0	0
2028-01-21	55	3.25	PUT	0	445	48.15	FALSE	0	0
2028-01-21	60	0	PUT	0	160	45.2	FALSE	0	0
2028-01-21	65	5.55	PUT	0	509	44.17	FALSE	0	0
2028-01-21	70	6.49	PUT	0	84	44.41	FALSE	0	0
2028-01-21	75	8.15	PUT	0	354	44.32	FALSE	0	0
2028-01-21	80	9.62	PUT	0	1803	42.34	FALSE	0	0
2028-01-21	85	11.65	PUT	0	736	42.16	FALSE	0	0
2028-01-21	90	13.8	PUT	0	756	41.69	FALSE	0	0
2028-01-21	95	15.45	PUT	0	768	41.15	FALSE	0	0
2028-01-21	100	18.5	PUT	1	1150	40.66	TRUE	18.5	0
2028-01-21	105	21.95	PUT	0	241	40.91	TRUE	0	0
2028-01-21	110	0	PUT	0	380	41.49	TRUE	0	0
2028-01-21	115	25.35	PUT	0	112	41.19	TRUE	0	0
2028-01-21	120	30.95	PUT	35	950	40.25	TRUE	30.95	0
2028-01-21	125	0	PUT	0	68	41.28	TRUE	0	0
2028-01-21	130	0	PUT	0	65	40.78	TRUE	0	0
2028-01-21	135	0	PUT	0	70	40.53	TRUE	0	0
2028-01-21	140	0	PUT	0	83	40.69	TRUE	0	0
2028-01-21	145	0	PUT	0	113	39.12	TRUE	0	0
2028-01-21	150	54.7	PUT	1	108	41.18	TRUE	54.7	0
2028-01-21	155	0	PUT	0	63	40.61	TRUE	0	0
2028-01-21	160	0	PUT	0	14	40.89	TRUE	0	0
2028-01-21	165	0	PUT	0	48	40.98	TRUE	0	0
2028-01-21	170	0	PUT	0	20	40.73	TRUE	0	0
2028-01-21	175	74.55	PUT	0	39	42.06	TRUE	0	0
2028-01-21	180	0	PUT	0	4	41.57	TRUE	0	0
2028-01-21	185	83.96	PUT	0	3	0	TRUE	0	0
2028-01-21	190	0	PUT	0	2	0	TRUE	0	0
2028-01-21	195	0	PUT	0	0	0	TRUE	0	0
2028-01-21	200	100	PUT	1	1	43.33	TRUE	100	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)