MusthInsider

Latest On Sea Limited (SE):

Updated on: March 18, 2021

Date/Time	Type	Description	Signal
2023-05-31 13:27 EST	News	Is Sea Limited Stock A Buy After The Post-Earnings Crash?	N/A
2023-05-18 13:50 EST	News	Sea Limited: Growth At A Reasonable Price	N/A
2023-05-17 11:03 EST	News	Sea Limited: Executing Well Towards Profitable Growth As E-Commerce And Fintech Shines	N/A
2023-05-16 21:31 EST	News	Sea Limited Q1 Earnings: I'm Still Bullish	N/A
2023-05-16 21:31 EST	News	Hot Stocks: SE and IQ slip after earnings; HZNP down on FTC lawsuit; VOD fall on job cuts; AMD and VKTX gain	N/A
2023-05-16 21:31 EST	News	Sea Ltd plunges 17% as Q1 earnings miss estimates despite e-commerce strength	N/A
2023-05-16 07:11 EST	News	Saudi Arabia sovereign fund takes stake in Bloom Energy, ups positions in EA, Sea	N/A
2023-05-16 07:11 EST	News	Sea EPS of $0.15, revenue of $3.04B in-line	N/A
2023-05-16 07:11 EST	News	Sea Limited 2023 Q1 - Results - Earnings Call Presentation	N/A
2023-05-15 17:45 EST	News	Sea Limited: It's Time To Brace For Impact	N/A
2023-05-15 17:45 EST	News	Sea Q1 2023 Earnings Preview: What to expect	N/A
2023-04-23 12:04 EST	News	Sea Limited: Ample Room For Growth, But Competition Is Here To Stay	N/A
2023-04-18 04:34 EST	News	Sea Limited: Great Improvement But There Are Still Some Concerns	N/A
2023-04-17 15:31 EST	News	Sea Limited: Positive Cash Flow Makes This An Interesting Turnaround	N/A
2023-04-17 15:31 EST	News	Sea Limited: Fully Focused On Profits	N/A
2023-04-17 00:49 EST	News	Sea: It's Finally Time To Put Sea On The Watch List	N/A
2023-03-22 20:25 EST	News	Sea Limited stock rises as Bernstein raises estimates thanks to e-commerce strength	N/A
2023-03-17 17:23 EST	News	Sea Limited Stock Gets The Oscar For Best Turnaround	N/A
2023-03-17 02:25 EST	News	Sea Limited: Swapping Unsustainable Growth For Profitability	N/A
2023-03-14 13:24 EST	News	Sea Limited: Trading Below Its Worst-Case SOTP Price Target	N/A
2023-03-08 19:03 EST	News	Sea Limited: Explosive Quarter Might Not Be That Impressive	N/A
2023-03-08 03:27 EST	News	Sea Limited: Sea Monster Turned Cash Cow	N/A
2023-03-08 03:27 EST	News	Sea Ltd. surges 22% as Q4 results top expectations, aided by e-commerce	N/A
2023-03-07 12:49 EST	News	Sea Ltd. surges as Q4 results top expectations, aided by e-commerce	N/A
2023-03-07 12:49 EST	News	Sea Non-GAAP EPS of $0.72 beats by $1.27, revenue of $3.45B beats by $400M	N/A
2023-03-07 12:49 EST	News	Sea Limited (SE) Q4 2022 Earnings Call Transcript	N/A
2023-03-07 12:48 EST	News	Sea Reports Blowout Quarter	N/A
2023-03-06 22:10 EST	News	Sea Q4 2022 earnings preview: All eyes on guidance for year ahead	N/A
2023-03-06 07:32 EST	News	Sea Limited: Brace For Impact	N/A
2023-03-04 20:04 EST	News	Stocks To Watch: Jobs Report Drama Could Flip The Script For Investors	N/A
2023-02-17 23:58 EST	News	Sea Limited: Best Contrarian Opportunity For The E-Commerce Leader	N/A
2023-02-15 05:09 EST	News	Druckenmiller's Duquesne adds Nvidia, AMD, exits Amazon, Microsoft	N/A
2023-02-14 16:24 EST	News	Tiger Global adds ZoomInfo, TakeTwo, Grab Holdings, exits Li Auto, DoorDash	N/A
2023-02-04 16:35 EST	News	Sea Limited: Adding Here May Burn - Let The Rally Fade	N/A
2023-02-03 02:10 EST	News	Sea Limited: At Risk Of Becoming Overvalued As Short-Squeeze Grows	N/A
2023-02-02 12:11 EST	News	Sea Limited: Primed For A Comeback	N/A
2023-01-19 01:32 EST	News	Sea Limited: A Deep Dive Into Garena	N/A
2023-01-09 10:19 EST	News	Sea Limited slips as BofA downgrades on risks of 'near-term disappointment'	N/A
2023-01-02 20:07 EST	News	Sea Limited: Flirting With A Bottom	N/A
2022-12-22 06:48 EST	News	Sea Limited Can Ride The Chinese Recovery Wave	N/A
2022-12-02 14:56 EST	News	Sea Limited: October Update On SeaBank Indonesia	N/A
2022-12-01 03:15 EST	News	Sea Limited: Bears Didn't See This Coming	N/A
2022-11-26 16:57 EST	News	Sea Limited Is Investable Again	N/A
2022-11-22 11:49 EST	News	Sea Limited dips as Cowen moves to sidelines on 'murky' visibility	N/A
2022-11-18 23:56 EST	News	Sea Limited: Profitability May Be Around The Corner	N/A
2022-11-16 21:22 EST	News	Sea Limited Q3 Earnings: Game Changing Quarter	N/A
2022-11-16 04:30 EST	News	Sea Limited surges nearly 40% as investors enthused by Q3 beat	N/A
2022-11-15 11:24 EST	News	Sea Non-GAAP EPS of -$0.66 beats by $0.29, revenue of $3.2B beats by $190M	N/A
2022-11-15 11:24 EST	News	Sea Limited 2022 Q3 - Results - Earnings Call Presentation	N/A
2022-11-15 11:24 EST	News	Sea Limited (SE) Q3 2022 Earnings Call Transcript	N/A

About Sea Limited (SE):

Sea Limited engages in the digital entertainment, e-commerce, and digital financial service businesses in Southeast Asia, Latin America, rest of Asia, and internationally. It provides Garena digital entertainment platform for users to access mobile and PC online games, as well as eSports operations; and access to other entertainment content, such as livestreaming of gameplay and social features , such as user chat and online forums. The company also operates Shopee e-commerce platform, a mobile-centric marketplace that offers integrated payment and logistics infrastructure and seller services. In addition, it offers SeaMoney digital financial services to individuals and businesses, including e-wallet and payment services AirPay, ShopeePay, ShopeePayLater, and other digital financial services brands; and payment processing services for Shopee. The company was formerly known as Garena Interactive Holding Limited and changed its name to Sea Limited in April 2017. Sea Limited was founded in 2009 and is headquartered in Singapore.

See Advanced Chart

General

Name Sea Limited
Symbol SE
Type Common Stock
Exchange NYSE
Currency USD
Country USA
SectorCommunication Services
IndustryElectronic Gaming & Multimedia
Fiscal Year EndDecember
IPO Date2017-10-20
Gic SectorCommunication Services
Gic GroupMedia & Entertainment
Gic IndustryEntertainment
Gic SubIndustryInteractive Home Entertainment
Web URLhttp://www.seagroup.com

Valuation

Price/Sales (Trailing 12 Mt.) 24.47
Price/Book (Most Recent Quarter) 34.46
Enterprise Value Revenue 25.68

Financials

Most Recent Quarter 2020-12-31
Current Year EPS Estimate -$2.29
Next Year EPS Estimate -$2.11
Next Quarter EPS Estimate -$0.38
Profit Margin -37%
Operating Margin -30%
Return on Assets -10%
Return on Equity -71%
Revenue 4.38 billion
Earnings Per Share -$3.89
Revenue Per Share $9.17
Gross Profit 1.35 billion
Quarterly Earnings Growth 101.6%

Highlights

Market Capitalization 109.77 billion
EBITDA -939009984
PE Ratio -195.26
Analyst Target Price $300.06
Book Value Per Share $6.84

Share Statistics

Shares Outstanding 519.59 million
Shares Float 269.23 million
% Held by Insiders 216%
% Held by Institutions 71.2%
Shares Short 18.47 million
Shares Short Prior Month 18.82 million
Short Ratio 4.47
Short % of Shares Outstanding 4%

Technicals

Beta 1.35
52 Week High $285
52 Week Low $35.61
50 Day Moving Average 244.52
200 Day Moving Average 195.2

Dividends

Dividend Date 2017-03-01
ExDividend Date N/A
Dividend Yield 0%

Sea Limited (SE) Dividend Calendar:

SE's last dividend payment was made to shareholders on March 1, 2017.

Ex-Dividend Date	Payment Date	Record Date	Declared Date	Amount

Sea Limited (SE) 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	2021-03-02	$N/A	-$0.87	-$0.75	-15.88%
2020-09-30	2020-11-17	$N/A	-$0.69	-$0.55	-25%
2020-06-30	2020-08-18	$N/A	-$0.68	-$0.43	-56.36%
2020-03-31	2020-05-18	$714.92 million	-$0.52	-$0.29	-78.94%
2019-12-31	2020-03-03	$777.22 million	-$0.53	-$0.40	-31.94%
2019-09-30	2019-11-12	$610.14 million	-$0.34	-$0.45	23.85%
2019-06-30	2019-08-20	$436.15 million	-$0.52	-$0.43	-20.24%
2019-03-31	2019-05-22	$351.87 million	-$0.64	-$0.64	-0.61%
2018-12-31	2019-02-26	$283.22 million	-$0.94	-$0.73	-29.44%
2018-09-30	2018-11-20	$204.92 million	-$0.70	-$0.63	-10.28%
2018-06-30	2018-08-21	$183.78 million	-$0.59	-$0.55	-8.31%
2018-03-31	2018-05-16	$155.04 million	-$0.61	-$0.47	-30.47%
2017-12-31	2018-02-27	$126.76 million	-$0.86	-$0.48	-78.82%
2017-09-30	2017-11-21	$95.05 million	-$0.71	-$0.65	-10.62%
2016-12-31	2016-12-31	$88.88 million	$0.25	$0.31	-19.35%
2016-09-30	2016-09-30	$90.89 million	$0.27	$0.26	3.85%
2016-06-30	2016-06-30	$90.99 million	$0.21	$0.27	-22.22%

Sea Limited (SE) 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

Sea Limited (SE) Chart:

Sea Limited (SE) News:

Below you will find a list of latest news for Sea Limited (SE) from major news sources. You can filter the results to only show news from a specific source.

No recent news available

Sea Limited (SE) Options:

A stock option is a contract between two parties in which the stock option buyer (holder) purchases the right (but not the obligation) to buy/sell 100 shares of an underlying stock at a predetermined price from/to the option seller (writer) within a fixed period of time.

Expiration Date:

Options Type:

Moneyness:

Expiration Date	Strike	Last Price	Type	Volume	Open Interest	Implied Volatility	In The Money	Change	Change Percent
2026-04-17	40	44.69	CALL	4	0	0	TRUE	44.69	0
2026-04-17	45	0	CALL	0	0	0	TRUE	0	0
2026-04-17	50	36.34	CALL	8	0	0	TRUE	36.34	0
2026-04-17	55	31.44	CALL	8	0	153.51	TRUE	31.44	0
2026-04-17	60	26.49	CALL	2	2	157.69	TRUE	26.49	0
2026-04-17	65	14.8	CALL	0	62	0	TRUE	0	0
2026-04-17	70	13.35	CALL	0	15	0	TRUE	0	0
2026-04-17	71	0	CALL	0	0	74.71	TRUE	0	0
2026-04-17	72.5	0	CALL	0	0	78.04	TRUE	0	0
2026-04-17	73	11.92	CALL	1	0	0	TRUE	11.92	0
2026-04-17	74	11.02	CALL	1	0	0	TRUE	11.02	0
2026-04-17	75	10.19	CALL	1	227	70.2	TRUE	0.01	0
2026-04-17	76	9.31	CALL	1	4	72.03	TRUE	9.31	0
2026-04-17	77	5.14	CALL	0	8	0	TRUE	0	0
2026-04-17	77.5	6.7	CALL	0	11	76.44	TRUE	0	0
2026-04-17	78	5.37	CALL	0	108	56.89	TRUE	0	0
2026-04-17	79	5.1	CALL	0	31	56.27	TRUE	0	0
2026-04-17	80	6.13	CALL	0	1489	49.97	TRUE	0	0
2026-04-17	81	6.12	CALL	3	72	72.03	TRUE	0.86	0.16
2026-04-17	82	4.58	CALL	7	77	37.54	TRUE	0.1	0.02
2026-04-17	82.5	4	CALL	0	86	62.01	TRUE	0	0
2026-04-17	83	4.6	CALL	14	54	60.95	TRUE	0.86	0.23
2026-04-17	84	3.77	CALL	25	123	66.04	TRUE	0.41	0.12
2026-04-17	85	2.8	CALL	76	929	55.77	TRUE	0.13	0.05
2026-04-17	86	1.92	CALL	19	125	56.55	TRUE	-0.38	-0.17
2026-04-17	87	1.83	CALL	27	74	57.91	FALSE	0.38	0.26
2026-04-17	87.5	1.84	CALL	14	85	54.35	FALSE	0.26	0.16
2026-04-17	88	1.25	CALL	72	154	52.97	FALSE	-0.07	-0.05
2026-04-17	89	1.16	CALL	34	52	53.16	FALSE	0.3	0.35
2026-04-17	90	0.64	CALL	119	1808	52.01	FALSE	-0.08	-0.11
2026-04-17	91	0.5	CALL	28	69	54.19	FALSE	0.08	0.19
2026-04-17	92	0.36	CALL	18	86	54.76	FALSE	-0.04	-0.1
2026-04-17	92.5	0.24	CALL	4	171	51.45	FALSE	0.24	0
2026-04-17	93	0.23	CALL	6	45	53.75	FALSE	0.03	0.15
2026-04-17	94	0.09	CALL	8	20	48.04	FALSE	0.09	0
2026-04-17	95	0.12	CALL	32	1541	55.94	FALSE	-0.01	-0.08
2026-04-17	96	0	CALL	0	0	79.76	FALSE	0	0
2026-04-17	97	0	CALL	0	0	72.05	FALSE	0	0
2026-04-17	97.5	0.07	CALL	0	190	82.52	FALSE	0	0
2026-04-17	98	0	CALL	0	0	91.64	FALSE	0	0
2026-04-17	100	0.01	CALL	21	3190	55.13	FALSE	-0.04	-0.8
2026-04-17	105	0.02	CALL	29	2679	76.93	FALSE	0.02	0
2026-04-17	110	0.01	CALL	4	919	85.94	FALSE	0	0
2026-04-17	115	0.03	CALL	0	752	110.2	FALSE	0	0
2026-04-17	120	0.01	CALL	0	930	105.88	FALSE	0	0
2026-04-17	125	0.09	CALL	0	184	237	FALSE	0	0
2026-04-17	130	0.15	CALL	0	1398	162.81	FALSE	0	0
2026-04-17	135	0.52	CALL	0	502	292.67	FALSE	0	0
2026-04-17	140	0.26	CALL	0	1862	187.76	FALSE	0	0
2026-04-17	145	0.01	CALL	0	122	159.36	FALSE	0	0
2026-04-17	150	0.05	CALL	0	839	168.7	FALSE	0	0
2026-04-17	155	0.01	CALL	0	76	355.63	FALSE	0	0
2026-04-17	160	0.01	CALL	0	521	197.41	FALSE	0	0
2026-04-17	165	0.01	CALL	0	436	194.64	FALSE	0	0
2026-04-17	170	0.05	CALL	0	13	395.82	FALSE	0	0
2026-04-17	175	0.04	CALL	0	67	408.17	FALSE	0	0
2026-04-17	180	0.09	CALL	0	11	420.05	FALSE	0	0
2026-04-17	185	0.49	CALL	0	5	431.51	FALSE	0	0
2026-04-17	190	0.08	CALL	0	24	442.57	FALSE	0	0
2026-04-17	195	0.03	CALL	0	18	453.25	FALSE	0	0
2026-04-17	200	0.1	CALL	0	14	463.59	FALSE	0	0
2026-04-17	40	0	PUT	0	0	242.41	FALSE	0	0
2026-04-17	45	0	PUT	0	0	447.41	FALSE	0	0
2026-04-17	50	0.22	PUT	0	1	386.48	FALSE	0	0
2026-04-17	55	0.02	PUT	0	1	316.82	FALSE	0	0
2026-04-17	60	0.11	PUT	0	54	279.67	FALSE	0	0
2026-04-17	65	0.02	PUT	0	115	174.18	FALSE	0	0
2026-04-17	70	0.05	PUT	0	338	111.17	FALSE	0	0
2026-04-17	71	0	PUT	0	0	104.87	FALSE	0	0
2026-04-17	72.5	0.06	PUT	2	43	72.08	FALSE	0.06	0
2026-04-17	73	0.58	PUT	0	22	82.44	FALSE	0	0
2026-04-17	74	0.16	PUT	0	30	87.5	FALSE	0	0
2026-04-17	75	0.03	PUT	22	840	63.1	FALSE	-0.12	-0.8
2026-04-17	76	0.05	PUT	24	1684	62.68	FALSE	-0.1	-0.67
2026-04-17	77	0.23	PUT	1	74	59.86	FALSE	-0.02	-0.08
2026-04-17	77.5	0.19	PUT	6	44	70.9	FALSE	0.19	0
2026-04-17	78	0.15	PUT	15	46	64.08	FALSE	-0.27	-0.64
2026-04-17	79	0.23	PUT	3	25	64.04	FALSE	-0.11	-0.32
2026-04-17	80	0.27	PUT	48	874	59.78	FALSE	-0.16	-0.37
2026-04-17	81	0.31	PUT	3	71	54.91	FALSE	-0.51	-0.62
2026-04-17	82	0.65	PUT	11	177	62.32	FALSE	-0.41	-0.39
2026-04-17	82.5	0.75	PUT	33	492	54.28	FALSE	-0.27	-0.26
2026-04-17	83	0.68	PUT	31	59	54.64	FALSE	-0.42	-0.38
2026-04-17	84	0.93	PUT	11	50	53.61	FALSE	-0.72	-0.44
2026-04-17	85	1.2	PUT	118	540	57.16	FALSE	-0.7	-0.37
2026-04-17	86	2.27	PUT	2	58	56.2	FALSE	0.21	0.1
2026-04-17	87	3.42	PUT	0	32	53.38	TRUE	0	0
2026-04-17	87.5	2.28	PUT	21	117	54.55	TRUE	-0.87	-0.28
2026-04-17	88	5.25	PUT	2	22	51.87	TRUE	1.7	0.48
2026-04-17	89	6.12	PUT	2	3	52.74	TRUE	1.12	0.22
2026-04-17	90	5	PUT	3	909	51.13	TRUE	-0.58	-0.1
2026-04-17	91	5.45	PUT	10	3	68.78	TRUE	-0.21	-0.04
2026-04-17	92	6.25	PUT	20	9	68.94	TRUE	-1.05	-0.14
2026-04-17	92.5	6.7	PUT	6	5	70.47	TRUE	-1.04	-0.13
2026-04-17	93	7.99	PUT	0	2	69.59	TRUE	0	0
2026-04-17	94	0	PUT	0	0	61.49	TRUE	0	0
2026-04-17	95	9.62	PUT	58	165	104.42	TRUE	9.62	0
2026-04-17	96	0	PUT	0	0	52.82	TRUE	0	0
2026-04-17	97	0	PUT	0	0	50.96	TRUE	0	0
2026-04-17	97.5	14.13	PUT	0	103	66.58	TRUE	0	0
2026-04-17	98	0	PUT	0	0	74.31	TRUE	0	0
2026-04-17	100	13.95	PUT	0	11	73.94	TRUE	0	0
2026-04-17	105	19.4	PUT	0	1	93.81	TRUE	0	0
2026-04-17	110	31.57	PUT	0	4	105.93	TRUE	0	0
2026-04-17	115	27.84	PUT	0	1	139.19	TRUE	0	0
2026-04-17	120	38.9	PUT	0	0	145.24	TRUE	0	0
2026-04-17	125	37.84	PUT	0	1	160.37	TRUE	0	0
2026-04-17	130	41.81	PUT	0	0	174.7	TRUE	0	0
2026-04-17	135	48.7	PUT	0	0	201.21	TRUE	0	0
2026-04-17	140	46.05	PUT	0	0	0	TRUE	0	0
2026-04-17	145	58.65	PUT	0	0	0	TRUE	0	0
2026-04-17	150	41.47	PUT	0	0	0	TRUE	0	0
2026-04-17	155	69.7	PUT	0	0	226.65	TRUE	0	0
2026-04-17	160	35	PUT	0	0	263.51	TRUE	0	0
2026-04-17	165	59.62	PUT	0	0	0	TRUE	0	0
2026-04-17	170	0	PUT	0	0	268.92	TRUE	0	0
2026-04-17	175	82.7	PUT	0	0	267.2	TRUE	0	0
2026-04-17	180	0	PUT	0	0	276.51	TRUE	0	0
2026-04-17	185	90.46	PUT	0	0	0	TRUE	0	0
2026-04-17	190	108.98	PUT	0	0	324.1	TRUE	0	0
2026-04-17	195	114.64	PUT	0	0	302.77	TRUE	0	0
2026-04-17	200	119.88	PUT	0	0	0	TRUE	0	0
2026-04-24	45	0	CALL	0	0	164.08	TRUE	0	0
2026-04-24	50	0	CALL	0	0	166.48	TRUE	0	0
2026-04-24	55	0	CALL	0	0	140.26	TRUE	0	0
2026-04-24	60	0	CALL	0	0	123.28	TRUE	0	0
2026-04-24	65	0	CALL	0	0	95.92	TRUE	0	0
2026-04-24	69	0	CALL	0	0	72.45	TRUE	0	0
2026-04-24	70	0	CALL	0	0	68.47	TRUE	0	0
2026-04-24	71	0	CALL	0	0	73.52	TRUE	0	0
2026-04-24	72	0	CALL	0	0	73.38	TRUE	0	0
2026-04-24	73	0	CALL	0	0	56.73	TRUE	0	0
2026-04-24	74	0	CALL	0	0	52.88	TRUE	0	0
2026-04-24	75	0	CALL	0	0	53.88	TRUE	0	0
2026-04-24	76	0	CALL	0	0	63.66	TRUE	0	0
2026-04-24	77	9.67	CALL	0	1	51.51	TRUE	0	0
2026-04-24	78	7	CALL	0	1	50.84	TRUE	0	0
2026-04-24	79	7	CALL	0	3	52.4	TRUE	0	0
2026-04-24	80	6.5	CALL	2	21	16.49	TRUE	-0.27	-0.04
2026-04-24	81	7.6	CALL	0	8	57.48	TRUE	0	0
2026-04-24	82	4.97	CALL	5	13	56.13	TRUE	-0.6	-0.11
2026-04-24	83	4.44	CALL	2	38	54.13	TRUE	-0.6	-0.12
2026-04-24	84	4.9	CALL	8	3	53.74	TRUE	4.9	0
2026-04-24	85	3.79	CALL	0	31	52.97	TRUE	0	0
2026-04-24	86	3.5	CALL	27	30	54.35	TRUE	0.17	0.05
2026-04-24	87	3	CALL	13	6	54.03	FALSE	0.38	0.15
2026-04-24	88	2.4	CALL	10	86	51.2	FALSE	0.06	0.03
2026-04-24	89	2.35	CALL	5	11	51.4	FALSE	2.35	0
2026-04-24	90	1.71	CALL	6	85	51.67	FALSE	0	0
2026-04-24	91	1.36	CALL	5	30	50.55	FALSE	-0.04	-0.03
2026-04-24	92	0.87	CALL	4	118	48.38	FALSE	0.87	0
2026-04-24	93	1.01	CALL	3	18	47.69	FALSE	1.01	0
2026-04-24	94	0.62	CALL	2	9	47.78	FALSE	-0.08	-0.11
2026-04-24	95	0.56	CALL	4	56	49.95	FALSE	0.08	0.17
2026-04-24	96	0.81	CALL	0	14	48.22	FALSE	0	0
2026-04-24	97	0.49	CALL	0	19	49.93	FALSE	0	0
2026-04-24	98	0.49	CALL	0	10	57.01	FALSE	0	0
2026-04-24	99	0.43	CALL	0	20	59.73	FALSE	0	0
2026-04-24	100	0.13	CALL	0	13	60.57	FALSE	0	0
2026-04-24	101	0.21	CALL	0	9	85.91	FALSE	0	0
2026-04-24	102	0.2	CALL	0	22	87.19	FALSE	0	0
2026-04-24	103	0.26	CALL	0	12	74.55	FALSE	0	0
2026-04-24	104	0.15	CALL	0	4	96.14	FALSE	0	0
2026-04-24	105	0.33	CALL	0	4	95.6	FALSE	0	0
2026-04-24	110	0.1	CALL	0	6	114.54	FALSE	0	0
2026-04-24	115	0.08	CALL	0	4	128.68	FALSE	0	0
2026-04-24	120	0.07	CALL	0	5	113.4	FALSE	0	0
2026-04-24	125	0.53	CALL	0	1	136.03	FALSE	0	0
2026-04-24	130	0	CALL	0	0	155.02	FALSE	0	0
2026-04-24	135	0	CALL	0	0	164.09	FALSE	0	0
2026-04-24	140	0	CALL	0	0	175.09	FALSE	0	0
2026-04-24	45	0	PUT	0	0	270.03	FALSE	0	0
2026-04-24	50	0	PUT	0	0	229.29	FALSE	0	0
2026-04-24	55	0	PUT	0	0	132.39	FALSE	0	0
2026-04-24	60	0	PUT	0	0	149.93	FALSE	0	0
2026-04-24	65	0.25	PUT	0	71	112.8	FALSE	0	0
2026-04-24	69	0.47	PUT	0	1	85.01	FALSE	0	0
2026-04-24	70	0.15	PUT	0	41	84.25	FALSE	0	0
2026-04-24	71	0.17	PUT	0	15	80.03	FALSE	0	0
2026-04-24	72	0.18	PUT	3	20	63.99	FALSE	-0.04	-0.18
2026-04-24	73	0.15	PUT	4	2	57.89	FALSE	0.15	0
2026-04-24	74	0.25	PUT	5	10	60.29	FALSE	-0.05	-0.17
2026-04-24	75	0.37	PUT	2	44	61.86	FALSE	-0.02	-0.05
2026-04-24	76	1.12	PUT	0	16	59.87	FALSE	0	0
2026-04-24	77	0.46	PUT	4	98	56.45	FALSE	0.46	0
2026-04-24	78	0.6	PUT	29	37	56.39	FALSE	-0.18	-0.23
2026-04-24	79	1.12	PUT	0	38	52.13	FALSE	0	0
2026-04-24	80	0.9	PUT	31	29	54.42	FALSE	-0.2	-0.18
2026-04-24	81	1.06	PUT	20	26	52.7	FALSE	1.06	0
2026-04-24	82	1.73	PUT	11	19	54.77	FALSE	-0.06	-0.03
2026-04-24	83	2.08	PUT	0	184	53.8	FALSE	0	0
2026-04-24	84	1.9	PUT	3	10	50.58	FALSE	1.9	0
2026-04-24	85	2.92	PUT	7	41	51.66	FALSE	2.92	0
2026-04-24	86	2.79	PUT	33	3	50.8	FALSE	2.79	0
2026-04-24	87	3.9	PUT	0	13	53.17	TRUE	0	0
2026-04-24	88	7.9	PUT	0	1	52.02	TRUE	0	0
2026-04-24	89	3.31	PUT	0	4	49.98	TRUE	0	0
2026-04-24	90	6.95	PUT	1	11	49.62	TRUE	6.95	0
2026-04-24	91	7.43	PUT	0	5	49.31	TRUE	0	0
2026-04-24	92	7.51	PUT	6	8	50.7	TRUE	7.51	0
2026-04-24	93	10.8	PUT	0	3	50.9	TRUE	0	0
2026-04-24	94	13	PUT	0	13	51.56	TRUE	0	0
2026-04-24	95	12.85	PUT	0	2	53.59	TRUE	0	0
2026-04-24	96	15.85	PUT	0	2	50.65	TRUE	0	0
2026-04-24	97	0	PUT	0	0	51.45	TRUE	0	0
2026-04-24	98	0	PUT	0	0	52.73	TRUE	0	0
2026-04-24	99	17.45	PUT	0	1	51.13	TRUE	0	0
2026-04-24	100	0	PUT	0	0	0	TRUE	0	0
2026-04-24	101	0	PUT	0	0	0	TRUE	0	0
2026-04-24	102	0	PUT	0	0	0	TRUE	0	0
2026-04-24	103	0	PUT	0	0	59.08	TRUE	0	0
2026-04-24	104	0	PUT	0	0	0	TRUE	0	0
2026-04-24	105	22.31	PUT	0	0	0	TRUE	0	0
2026-04-24	110	26.5	PUT	0	0	0	TRUE	0	0
2026-04-24	115	29.03	PUT	0	0	0	TRUE	0	0
2026-04-24	120	0	PUT	0	0	0	TRUE	0	0
2026-04-24	125	37.65	PUT	0	0	0	TRUE	0	0
2026-04-24	130	0	PUT	0	0	0	TRUE	0	0
2026-04-24	135	0	PUT	0	0	0	TRUE	0	0
2026-04-24	140	0	PUT	0	0	127.7	TRUE	0	0
2026-05-01	45	0	CALL	0	0	0	TRUE	0	0
2026-05-01	50	0	CALL	0	0	131.85	TRUE	0	0
2026-05-01	55	24.4	CALL	0	1	110.86	TRUE	0	0
2026-05-01	60	25.25	CALL	100	179	89.54	TRUE	-0.25	-0.01
2026-05-01	65	0	CALL	0	0	67.79	TRUE	0	0
2026-05-01	70	0	CALL	0	0	56.99	TRUE	0	0
2026-05-01	71	0	CALL	0	0	59.95	TRUE	0	0
2026-05-01	72	0	CALL	0	0	57.53	TRUE	0	0
2026-05-01	73	11	CALL	0	0	56.85	TRUE	0	0
2026-05-01	74	0	CALL	0	0	55.74	TRUE	0	0
2026-05-01	75	14.45	CALL	0	30	57.72	TRUE	0	0
2026-05-01	76	12.79	CALL	0	21	64.17	TRUE	0	0
2026-05-01	77	12.82	CALL	0	10	54.59	TRUE	0	0
2026-05-01	78	5.67	CALL	0	43	62.7	TRUE	0	0
2026-05-01	79	10.45	CALL	0	10	54.08	TRUE	0	0
2026-05-01	80	5.45	CALL	0	26	56.43	TRUE	0	0
2026-05-01	81	7	CALL	1	37	55.59	TRUE	7	0
2026-05-01	82	5.1	CALL	0	15	52.82	TRUE	0	0
2026-05-01	83	5.55	CALL	1	13	52.98	TRUE	5.55	0
2026-05-01	84	5.95	CALL	0	15	54.99	TRUE	0	0
2026-05-01	85	4.4	CALL	3	9	55.04	TRUE	4.4	0
2026-05-01	86	3.98	CALL	26	80	53.92	TRUE	0.09	0.02
2026-05-01	87	3.2	CALL	1	15	52.33	FALSE	-0.6	-0.16
2026-05-01	88	2.3	CALL	5	24	53.5	FALSE	2.3	0
2026-05-01	89	2.71	CALL	0	12	52.93	FALSE	0	0
2026-05-01	90	2.62	CALL	14	39	52.67	FALSE	0.07	0.03
2026-05-01	91	2.31	CALL	0	83	52.32	FALSE	0	0
2026-05-01	92	1.84	CALL	1	10	50.42	FALSE	0.22	0.14
2026-05-01	93	1.3	CALL	0	2	51.47	FALSE	0	0
2026-05-01	94	0.95	CALL	3	34	49.78	FALSE	-0.33	-0.26
2026-05-01	95	1.25	CALL	8	167	49.47	FALSE	0.1	0.09
2026-05-01	96	1.18	CALL	0	20	48.91	FALSE	0	0
2026-05-01	97	1.12	CALL	0	11	50.4	FALSE	0	0
2026-05-01	98	0.94	CALL	0	2	50.43	FALSE	0	0
2026-05-01	99	0.76	CALL	0	2	52.81	FALSE	0	0
2026-05-01	100	0.43	CALL	7	19	48.85	FALSE	0.43	0
2026-05-01	105	0.21	CALL	0	26	68.31	FALSE	0	0
2026-05-01	110	0.05	CALL	0	5	72.63	FALSE	0	0
2026-05-01	115	0.05	CALL	0	7	61.7	FALSE	0	0
2026-05-01	120	0	CALL	0	0	102.26	FALSE	0	0
2026-05-01	125	0	CALL	0	0	108.87	FALSE	0	0
2026-05-01	130	0	CALL	0	0	120.01	FALSE	0	0
2026-05-01	45	0	PUT	0	0	211.26	FALSE	0	0
2026-05-01	50	0	PUT	0	0	160.81	FALSE	0	0
2026-05-01	55	0	PUT	0	0	122.9	FALSE	0	0
2026-05-01	60	0.1	PUT	0	38	102.48	FALSE	0	0
2026-05-01	65	0.71	PUT	0	91	84.17	FALSE	0	0
2026-05-01	70	0.45	PUT	1	22	56.4	FALSE	0.45	0
2026-05-01	71	0.32	PUT	22	6	60.24	FALSE	0.32	0
2026-05-01	72	0.31	PUT	24	3	56.43	FALSE	-0.18	-0.37
2026-05-01	73	0.52	PUT	4	18	60.53	FALSE	0.52	0
2026-05-01	74	0.56	PUT	6	11	58.08	FALSE	0.56	0
2026-05-01	75	0.85	PUT	3	74	56.73	FALSE	0.04	0.05
2026-05-01	76	0.9	PUT	2	56	59.1	FALSE	-0.05	-0.05
2026-05-01	77	1.01	PUT	8	13	57.42	FALSE	1.01	0
2026-05-01	78	1.12	PUT	2	45	55.45	FALSE	1.12	0
2026-05-01	79	1.13	PUT	4	11	54.6	FALSE	1.13	0
2026-05-01	80	1.59	PUT	3	24	55.01	FALSE	-0.26	-0.14
2026-05-01	81	2.2	PUT	2	34	54.03	FALSE	2.2	0
2026-05-01	82	2.54	PUT	1	13	53.67	FALSE	2.54	0
2026-05-01	83	4.77	PUT	0	33	53.66	FALSE	0	0
2026-05-01	84	2.57	PUT	0	12	53.53	FALSE	0	0
2026-05-01	85	3.25	PUT	8	15	52.42	FALSE	-0.26	-0.07
2026-05-01	86	7.33	PUT	0	10	54.64	FALSE	0	0
2026-05-01	87	4.6	PUT	0	95	52.06	TRUE	0	0
2026-05-01	88	0	PUT	0	0	51.6	TRUE	0	0
2026-05-01	89	8.1	PUT	0	38	52.6	TRUE	0	0
2026-05-01	90	10.6	PUT	0	8	50.75	TRUE	0	0
2026-05-01	91	6.7	PUT	0	4	49.69	TRUE	0	0
2026-05-01	92	10.26	PUT	0	31	50.24	TRUE	0	0
2026-05-01	93	0	PUT	0	0	48.37	TRUE	0	0
2026-05-01	94	0	PUT	0	0	49.53	TRUE	0	0
2026-05-01	95	0	PUT	0	0	52.97	TRUE	0	0
2026-05-01	96	0	PUT	0	0	53.13	TRUE	0	0
2026-05-01	97	13	PUT	0	1	50.27	TRUE	0	0
2026-05-01	98	0	PUT	0	0	49.16	TRUE	0	0
2026-05-01	99	0	PUT	0	0	50.59	TRUE	0	0
2026-05-01	100	15.64	PUT	1	2	41.39	TRUE	15.64	0
2026-05-01	105	18.87	PUT	0	1	51.95	TRUE	0	0
2026-05-01	110	0	PUT	0	0	0	TRUE	0	0
2026-05-01	115	0	PUT	0	0	68.88	TRUE	0	0
2026-05-01	120	0	PUT	0	0	0	TRUE	0	0
2026-05-01	125	0	PUT	0	0	75.21	TRUE	0	0
2026-05-01	130	0	PUT	0	0	0	TRUE	0	0
2026-05-08	50	0	CALL	0	0	92.93	TRUE	0	0
2026-05-08	55	0	CALL	0	0	80.22	TRUE	0	0
2026-05-08	60	0	CALL	0	0	74.84	TRUE	0	0
2026-05-08	65	0	CALL	0	0	65.74	TRUE	0	0
2026-05-08	70	0	CALL	0	0	58.42	TRUE	0	0
2026-05-08	71	0	CALL	0	0	59.01	TRUE	0	0
2026-05-08	72	0	CALL	0	0	55.78	TRUE	0	0
2026-05-08	73	0	CALL	0	0	54.48	TRUE	0	0
2026-05-08	74	0	CALL	0	0	55.21	TRUE	0	0
2026-05-08	75	7.75	CALL	0	1	54.36	TRUE	0	0
2026-05-08	76	0	CALL	0	0	55.04	TRUE	0	0
2026-05-08	77	0	CALL	0	0	53.52	TRUE	0	0
2026-05-08	78	0	CALL	0	0	52.95	TRUE	0	0
2026-05-08	79	0	CALL	0	0	57.76	TRUE	0	0
2026-05-08	80	7.82	CALL	0	1	54.58	TRUE	0	0
2026-05-08	81	9.47	CALL	0	3	54.82	TRUE	0	0
2026-05-08	82	6	CALL	0	2	53.11	TRUE	0	0
2026-05-08	83	5.05	CALL	0	1	53.52	TRUE	0	0
2026-05-08	84	6.29	CALL	1	47	54.85	TRUE	6.29	0
2026-05-08	85	4.7	CALL	1	2	52.57	TRUE	4.7	0
2026-05-08	86	4.7	CALL	1	1	48.77	TRUE	4.7	0
2026-05-08	87	3.92	CALL	0	24	51.02	FALSE	0	0
2026-05-08	88	4.85	CALL	0	3	50.38	FALSE	0	0
2026-05-08	89	3	CALL	1	23	51.04	FALSE	3	0
2026-05-08	90	2.55	CALL	0	3	51.34	FALSE	0	0
2026-05-08	91	2.79	CALL	0	5	50.32	FALSE	0	0
2026-05-08	92	2.21	CALL	0	24	50.73	FALSE	0	0
2026-05-08	93	1.45	CALL	0	1	50.69	FALSE	0	0
2026-05-08	94	0	CALL	0	0	48.41	FALSE	0	0
2026-05-08	95	1.8	CALL	1	23	51.69	FALSE	1.8	0
2026-05-08	96	0	CALL	0	0	47.94	FALSE	0	0
2026-05-08	97	1.14	CALL	0	2	50.22	FALSE	0	0
2026-05-08	98	0	CALL	0	0	45.5	FALSE	0	0
2026-05-08	99	0	CALL	0	0	49.78	FALSE	0	0
2026-05-08	100	0.84	CALL	0	51	51.63	FALSE	0	0
2026-05-08	105	0.91	CALL	0	1	59.58	FALSE	0	0
2026-05-08	110	0.11	CALL	2	2	46.43	FALSE	0.11	0
2026-05-08	115	0	CALL	0	0	75.72	FALSE	0	0
2026-05-08	120	0	CALL	0	0	85.42	FALSE	0	0
2026-05-08	50	0	PUT	0	0	122.89	FALSE	0	0
2026-05-08	55	0	PUT	0	0	104.41	FALSE	0	0
2026-05-08	60	0.33	PUT	0	1	87.33	FALSE	0	0
2026-05-08	65	0.17	PUT	1	7	60.92	FALSE	-0.08	-0.32
2026-05-08	70	0.47	PUT	0	35	56.15	FALSE	0	0
2026-05-08	71	1.49	PUT	0	8	76.31	FALSE	0	0
2026-05-08	72	0.6	PUT	0	22	62.21	FALSE	0	0
2026-05-08	73	2.03	PUT	0	2	61.24	FALSE	0	0
2026-05-08	74	0.82	PUT	4	2	55.47	FALSE	0.82	0
2026-05-08	75	1.1	PUT	0	27	57.16	FALSE	0	0
2026-05-08	76	0	PUT	0	1	51.56	FALSE	0	0
2026-05-08	77	2.4	PUT	0	5	55.71	FALSE	0	0
2026-05-08	78	1.4	PUT	5	1	53.49	FALSE	1.4	0
2026-05-08	79	0	PUT	0	0	53.3	FALSE	0	0
2026-05-08	80	1.98	PUT	1	6	52.31	FALSE	1.98	0
2026-05-08	81	4.9	PUT	0	1	52.82	FALSE	0	0
2026-05-08	82	3.32	PUT	1	0	52.57	FALSE	3.32	0
2026-05-08	83	0	PUT	0	0	52.36	FALSE	0	0
2026-05-08	84	4.9	PUT	0	10	51.88	FALSE	0	0
2026-05-08	85	4.2	PUT	1	50	55.51	FALSE	0.15	0.04
2026-05-08	86	0	PUT	0	0	51.4	FALSE	0	0
2026-05-08	87	0	PUT	0	0	50.03	TRUE	0	0
2026-05-08	88	8	PUT	0	3	50.51	TRUE	0	0
2026-05-08	89	0	PUT	0	0	48.92	TRUE	0	0
2026-05-08	90	0	PUT	0	0	49.77	TRUE	0	0
2026-05-08	91	0	PUT	0	0	50.27	TRUE	0	0
2026-05-08	92	10.38	PUT	0	1	48.02	TRUE	0	0
2026-05-08	93	12.34	PUT	0	24	47.41	TRUE	0	0
2026-05-08	94	0	PUT	0	0	48.37	TRUE	0	0
2026-05-08	95	0	PUT	0	0	50.43	TRUE	0	0
2026-05-08	96	0	PUT	0	0	50.91	TRUE	0	0
2026-05-08	97	0	PUT	0	0	48.38	TRUE	0	0
2026-05-08	98	0	PUT	0	0	47.62	TRUE	0	0
2026-05-08	99	0	PUT	0	0	48.72	TRUE	0	0
2026-05-08	100	0	PUT	0	0	46.53	TRUE	0	0
2026-05-08	105	25.6	PUT	0	1	0	TRUE	0	0
2026-05-08	110	26.14	PUT	0	1	0	TRUE	0	0
2026-05-08	115	0	PUT	0	0	56.37	TRUE	0	0
2026-05-08	120	0	PUT	0	0	59.95	TRUE	0	0
2026-05-15	40	38.9	CALL	0	20	116.44	TRUE	0	0
2026-05-15	45	0	CALL	0	0	101.47	TRUE	0	0
2026-05-15	50	0	CALL	0	0	95.39	TRUE	0	0
2026-05-15	55	25.38	CALL	0	1	81.39	TRUE	0	0
2026-05-15	60	27.06	CALL	2	32	80.71	TRUE	27.06	0
2026-05-15	65	21.15	CALL	1	45	90.86	TRUE	21.15	0
2026-05-15	70	15.5	CALL	0	83	70.6	TRUE	0	0
2026-05-15	72.5	0	CALL	0	0	70.41	TRUE	0	0
2026-05-15	75	12.6	CALL	0	69	71.3	TRUE	0	0
2026-05-15	77.5	11.9	CALL	1	37	65.22	TRUE	11.9	0
2026-05-15	80	11.21	CALL	3	102	75.65	TRUE	11.21	0
2026-05-15	82.5	8.25	CALL	20	207	69.54	TRUE	8.25	0
2026-05-15	85	7.94	CALL	9	145	70.04	TRUE	0.79	0.11
2026-05-15	87.5	6.42	CALL	33	119	66.59	FALSE	0.35	0.06
2026-05-15	90	5.6	CALL	51	679	66.21	FALSE	0.75	0.15
2026-05-15	92.5	3.9	CALL	2	67	60.61	FALSE	-0.25	-0.06
2026-05-15	95	3.57	CALL	45	194	65.03	FALSE	0.27	0.08
2026-05-15	97.5	2.36	CALL	1	155	66.82	FALSE	-0.19	-0.07
2026-05-15	100	2.37	CALL	24	819	65.02	FALSE	0.38	0.19
2026-05-15	105	1.4	CALL	21	376	63.02	FALSE	1.4	0
2026-05-15	110	0.92	CALL	15	594	64.05	FALSE	0.19	0.26
2026-05-15	115	0.4	CALL	0	393	59.88	FALSE	0	0
2026-05-15	120	0.28	CALL	1	619	61.77	FALSE	-0.02	-0.07
2026-05-15	125	0.33	CALL	0	192	62.34	FALSE	0	0
2026-05-15	130	0.1	CALL	0	489	71.35	FALSE	0	0
2026-05-15	135	0.1	CALL	0	1597	61.74	FALSE	0	0
2026-05-15	140	0.08	CALL	135	664	69.98	FALSE	-0.16	-0.67
2026-05-15	145	0.21	CALL	0	295	83.32	FALSE	0	0
2026-05-15	150	0.16	CALL	0	234	87.06	FALSE	0	0
2026-05-15	155	0.04	CALL	0	213	91.3	FALSE	0	0
2026-05-15	160	0.02	CALL	0	122	94.58	FALSE	0	0
2026-05-15	165	0.01	CALL	0	970	98.04	FALSE	0	0
2026-05-15	170	0.21	CALL	0	95	101.33	FALSE	0	0
2026-05-15	175	0.15	CALL	0	84	104.91	FALSE	0	0
2026-05-15	180	0.05	CALL	0	93	108.36	FALSE	0	0
2026-05-15	185	0.05	CALL	0	58	111.69	FALSE	0	0
2026-05-15	190	0.03	CALL	0	57	114.91	FALSE	0	0
2026-05-15	195	1.55	CALL	0	84	117.54	FALSE	0	0
2026-05-15	200	0.05	CALL	7	295	106.26	FALSE	0.05	0
2026-05-15	210	0.1	CALL	0	81	126.33	FALSE	0	0
2026-05-15	220	0.08	CALL	2	88	122.47	FALSE	0.08	0
2026-05-15	230	0.05	CALL	0	36	136.93	FALSE	0	0
2026-05-15	240	0.05	CALL	0	160	129.15	FALSE	0	0
2026-05-15	250	1.12	CALL	0	21	146.49	FALSE	0	0
2026-05-15	260	0.03	CALL	0	9	150.94	FALSE	0	0
2026-05-15	270	0.15	CALL	0	1	155.19	FALSE	0	0
2026-05-15	280	0.2	CALL	0	6	159.26	FALSE	0	0
2026-05-15	40	0.11	PUT	0	20	126.51	FALSE	0	0
2026-05-15	45	0	PUT	0	0	119.32	FALSE	0	0
2026-05-15	50	0.25	PUT	0	15	104.57	FALSE	0	0
2026-05-15	55	0.2	PUT	0	24	85.83	FALSE	0	0
2026-05-15	60	0.44	PUT	17	94	79.99	FALSE	-0.01	-0.02
2026-05-15	65	0.8	PUT	3	89	76.02	FALSE	0.19	0.31
2026-05-15	70	1.4	PUT	14	321	72.54	FALSE	0.09	0.07
2026-05-15	72.5	2.12	PUT	5	140	70.38	FALSE	0.28	0.15
2026-05-15	75	2.38	PUT	23	269	69.95	FALSE	0.05	0.02
2026-05-15	77.5	3.15	PUT	7	33	70.1	FALSE	0.04	0.01
2026-05-15	80	3.8	PUT	48	983	67.34	FALSE	-0.15	-0.04
2026-05-15	82.5	5.55	PUT	1	66	67.06	FALSE	0.75	0.16
2026-05-15	85	6.7	PUT	13	234	67.8	FALSE	0.7	0.12
2026-05-15	87.5	7.85	PUT	450	35	66.83	TRUE	0.6	0.08
2026-05-15	90	8.55	PUT	54	243	64.95	TRUE	-0.08	-0.01
2026-05-15	92.5	14.48	PUT	0	12	65.41	TRUE	0	0
2026-05-15	95	11.31	PUT	0	845	66.93	TRUE	0	0
2026-05-15	97.5	17.62	PUT	0	9	63.98	TRUE	0	0
2026-05-15	100	15	PUT	0	938	63.54	TRUE	0	0
2026-05-15	105	21.02	PUT	3	780	80.62	TRUE	21.02	0
2026-05-15	110	24.23	PUT	0	1169	62.16	TRUE	0	0
2026-05-15	115	29.07	PUT	0	315	59.91	TRUE	0	0
2026-05-15	120	32	PUT	0	331	0	TRUE	0	0
2026-05-15	125	42.85	PUT	0	31	67.28	TRUE	0	0
2026-05-15	130	44.1	PUT	0	1	0	TRUE	0	0
2026-05-15	135	47.5	PUT	0	0	0	TRUE	0	0
2026-05-15	140	51.95	PUT	0	1	83.98	TRUE	0	0
2026-05-15	145	65.83	PUT	0	0	89.06	TRUE	0	0
2026-05-15	150	71.23	PUT	0	5	89.36	TRUE	0	0
2026-05-15	155	70	PUT	0	13	0	TRUE	0	0
2026-05-15	160	66.8	PUT	0	0	0	TRUE	0	0
2026-05-15	165	77	PUT	0	0	110.96	TRUE	0	0
2026-05-15	170	81.24	PUT	0	0	0	TRUE	0	0
2026-05-15	175	86.1	PUT	0	0	0	TRUE	0	0
2026-05-15	180	53.75	PUT	0	0	129.25	TRUE	0	0
2026-05-15	185	58.65	PUT	0	0	0	TRUE	0	0
2026-05-15	190	70.1	PUT	0	0	121.79	TRUE	0	0
2026-05-15	195	43.49	PUT	0	0	0	TRUE	0	0
2026-05-15	200	46.95	PUT	0	0	0	TRUE	0	0
2026-05-15	210	0	PUT	0	0	0	TRUE	0	0
2026-05-15	220	0	PUT	0	0	0	TRUE	0	0
2026-05-15	230	0	PUT	0	0	0	TRUE	0	0
2026-05-15	240	0	PUT	0	0	0	TRUE	0	0
2026-05-15	250	0	PUT	0	0	170.87	TRUE	0	0
2026-05-15	260	0	PUT	0	0	0	TRUE	0	0
2026-05-15	270	0	PUT	0	0	187.92	TRUE	0	0
2026-05-15	280	0	PUT	0	0	0	TRUE	0	0
2026-05-22	50	0	CALL	0	0	106.39	TRUE	0	0
2026-05-22	55	0	CALL	0	0	89.95	TRUE	0	0
2026-05-22	60	0	CALL	0	0	80.28	TRUE	0	0
2026-05-22	65	0	CALL	0	0	78.28	TRUE	0	0
2026-05-22	70	17.75	CALL	0	1	79.29	TRUE	0	0
2026-05-22	71	0	CALL	0	0	72.73	TRUE	0	0
2026-05-22	72	0	CALL	0	0	69.74	TRUE	0	0
2026-05-22	73	0	CALL	0	0	70.66	TRUE	0	0
2026-05-22	74	0	CALL	0	0	70.95	TRUE	0	0
2026-05-22	75	0	CALL	0	0	70.69	TRUE	0	0
2026-05-22	76	0	CALL	0	0	69.66	TRUE	0	0
2026-05-22	77	0	CALL	0	0	70.93	TRUE	0	0
2026-05-22	78	0	CALL	0	0	68.75	TRUE	0	0
2026-05-22	79	8.47	CALL	0	1	69.79	TRUE	0	0
2026-05-22	80	0	CALL	0	0	68.09	TRUE	0	0
2026-05-22	81	0	CALL	0	0	69.41	TRUE	0	0
2026-05-22	82	0	CALL	0	0	70.24	TRUE	0	0
2026-05-22	83	0	CALL	0	0	68.51	TRUE	0	0
2026-05-22	84	0	CALL	0	0	67.56	TRUE	0	0
2026-05-22	85	8.05	CALL	1	0	64.18	TRUE	8.05	0
2026-05-22	86	7.4	CALL	0	20	67.17	TRUE	0	0
2026-05-22	87	0	CALL	0	0	67.48	FALSE	0	0
2026-05-22	88	7.6	CALL	0	1	68.71	FALSE	0	0
2026-05-22	89	0	CALL	0	0	65.33	FALSE	0	0
2026-05-22	90	5.9	CALL	0	2	66.65	FALSE	0	0
2026-05-22	91	0	CALL	0	0	67.81	FALSE	0	0
2026-05-22	92	4.1	CALL	0	1	66.78	FALSE	0	0
2026-05-22	93	3.8	CALL	0	2	66.49	FALSE	0	0
2026-05-22	94	3.55	CALL	0	3	66.7	FALSE	0	0
2026-05-22	95	3.37	CALL	0	2	65.84	FALSE	0	0
2026-05-22	96	0	CALL	0	0	65.25	FALSE	0	0
2026-05-22	97	0	CALL	0	0	65.46	FALSE	0	0
2026-05-22	98	3.36	CALL	0	8	64.92	FALSE	0	0
2026-05-22	99	3.01	CALL	0	1	63.7	FALSE	0	0
2026-05-22	100	1.82	CALL	0	4	65.8	FALSE	0	0
2026-05-22	105	2	CALL	0	11	64.19	FALSE	0	0
2026-05-22	110	1.51	CALL	0	1	63.8	FALSE	0	0
2026-05-22	115	0	CALL	0	0	64.14	FALSE	0	0
2026-05-22	120	0	CALL	0	0	67.73	FALSE	0	0
2026-05-22	50	0	PUT	0	0	105.75	FALSE	0	0
2026-05-22	55	0	PUT	0	0	92.45	FALSE	0	0
2026-05-22	60	0.65	PUT	0	31	97.93	FALSE	0	0
2026-05-22	65	1.5	PUT	0	4	79.17	FALSE	0	0
2026-05-22	70	1.77	PUT	5	7	71.64	FALSE	-0.23	-0.12
2026-05-22	71	0	PUT	0	0	71.42	FALSE	0	0
2026-05-22	72	0	PUT	0	0	75.02	FALSE	0	0
2026-05-22	73	0	PUT	0	0	73.7	FALSE	0	0
2026-05-22	74	0	PUT	0	0	73.82	FALSE	0	0
2026-05-22	75	3.3	PUT	1	1	74.4	FALSE	3.3	0
2026-05-22	76	0	PUT	0	0	72.16	FALSE	0	0
2026-05-22	77	0	PUT	0	0	71.75	FALSE	0	0
2026-05-22	78	6.94	PUT	0	1	68.21	FALSE	0	0
2026-05-22	79	0	PUT	0	0	68.84	FALSE	0	0
2026-05-22	80	4.75	PUT	0	5	70.91	FALSE	0	0
2026-05-22	81	0	PUT	0	0	68.08	FALSE	0	0
2026-05-22	82	6	PUT	0	5	68	FALSE	0	0
2026-05-22	83	0	PUT	0	0	68.9	FALSE	0	0
2026-05-22	84	0	PUT	0	0	68.19	FALSE	0	0
2026-05-22	85	0	PUT	0	0	66.86	FALSE	0	0
2026-05-22	86	0	PUT	0	0	66.48	FALSE	0	0
2026-05-22	87	0	PUT	0	0	67.04	TRUE	0	0
2026-05-22	88	8.39	PUT	0	1	65.84	TRUE	0	0
2026-05-22	89	0	PUT	0	0	66.47	TRUE	0	0
2026-05-22	90	11.23	PUT	0	1	67.14	TRUE	0	0
2026-05-22	91	0	PUT	0	0	66.3	TRUE	0	0
2026-05-22	92	0	PUT	0	0	66.85	TRUE	0	0
2026-05-22	93	0	PUT	0	0	68.38	TRUE	0	0
2026-05-22	94	0	PUT	0	0	65.18	TRUE	0	0
2026-05-22	95	0	PUT	0	0	65.7	TRUE	0	0
2026-05-22	96	0	PUT	0	0	67.49	TRUE	0	0
2026-05-22	97	0	PUT	0	0	61.89	TRUE	0	0
2026-05-22	98	15.83	PUT	1	0	62.37	TRUE	15.83	0
2026-05-22	99	0	PUT	0	0	61.93	TRUE	0	0
2026-05-22	100	0	PUT	0	0	63.45	TRUE	0	0
2026-05-22	105	23.41	PUT	0	1	60.26	TRUE	0	0
2026-05-22	110	0	PUT	0	0	58.91	TRUE	0	0
2026-05-22	115	0	PUT	0	0	51.69	TRUE	0	0
2026-05-22	120	0	PUT	0	0	0	TRUE	0	0
2026-05-29	50	0	CALL	0	0	86.32	TRUE	0	0
2026-05-29	55	0	CALL	0	0	74.53	TRUE	0	0
2026-05-29	60	0	CALL	0	0	76.81	TRUE	0	0
2026-05-29	65	0	CALL	0	0	73.62	TRUE	0	0
2026-05-29	70	0	CALL	0	0	70.56	TRUE	0	0
2026-05-29	71	0	CALL	0	0	68.42	TRUE	0	0
2026-05-29	72	0	CALL	0	0	66.85	TRUE	0	0
2026-05-29	73	0	CALL	0	0	67.85	TRUE	0	0
2026-05-29	74	0	CALL	0	0	66.04	TRUE	0	0
2026-05-29	75	0	CALL	0	0	67.92	TRUE	0	0
2026-05-29	76	0	CALL	0	0	64.81	TRUE	0	0
2026-05-29	77	0	CALL	0	0	66.7	TRUE	0	0
2026-05-29	78	0	CALL	0	0	65.86	TRUE	0	0
2026-05-29	79	0	CALL	0	0	64.65	TRUE	0	0
2026-05-29	80	0	CALL	0	0	65.13	TRUE	0	0
2026-05-29	81	0	CALL	0	0	65.85	TRUE	0	0
2026-05-29	82	0	CALL	0	0	66.8	TRUE	0	0
2026-05-29	83	0	CALL	0	0	66.03	TRUE	0	0
2026-05-29	84	0	CALL	0	0	65.54	TRUE	0	0
2026-05-29	85	0	CALL	0	0	65.73	TRUE	0	0
2026-05-29	86	0	CALL	0	0	64.71	TRUE	0	0
2026-05-29	87	7.3	CALL	0	1	64.37	FALSE	0	0
2026-05-29	88	0	CALL	0	0	65.3	FALSE	0	0
2026-05-29	89	0	CALL	0	0	63.62	FALSE	0	0
2026-05-29	90	0	CALL	0	0	64.03	FALSE	0	0
2026-05-29	91	0	CALL	0	0	64.5	FALSE	0	0
2026-05-29	92	0	CALL	0	0	64.2	FALSE	0	0
2026-05-29	93	0	CALL	0	0	63.95	FALSE	0	0
2026-05-29	94	0	CALL	0	0	63.35	FALSE	0	0
2026-05-29	95	0	CALL	0	0	63.65	FALSE	0	0
2026-05-29	96	0	CALL	0	0	62.75	FALSE	0	0
2026-05-29	97	0	CALL	0	0	63.43	FALSE	0	0
2026-05-29	98	0	CALL	0	0	62.16	FALSE	0	0
2026-05-29	99	0	CALL	0	0	63.36	FALSE	0	0
2026-05-29	100	0	CALL	0	0	62.52	FALSE	0	0
2026-05-29	105	0	CALL	0	0	62.39	FALSE	0	0
2026-05-29	110	0	CALL	0	0	61.14	FALSE	0	0
2026-05-29	115	0	CALL	0	0	63.88	FALSE	0	0
2026-05-29	120	0.61	CALL	2	0	60.14	FALSE	0.61	0
2026-05-29	50	0	PUT	0	0	96.48	FALSE	0	0
2026-05-29	55	0	PUT	0	0	85.39	FALSE	0	0
2026-05-29	60	0	PUT	0	0	75.92	FALSE	0	0
2026-05-29	65	1.28	PUT	3	0	72.93	FALSE	1.28	0
2026-05-29	70	0	PUT	0	0	70.97	FALSE	0	0
2026-05-29	71	0	PUT	0	0	67.85	FALSE	0	0
2026-05-29	72	0	PUT	0	0	73.38	FALSE	0	0
2026-05-29	73	0	PUT	0	0	70.31	FALSE	0	0
2026-05-29	74	0	PUT	0	0	67.35	FALSE	0	0
2026-05-29	75	0	PUT	0	0	66.21	FALSE	0	0
2026-05-29	76	0	PUT	0	0	68.15	FALSE	0	0
2026-05-29	77	3.98	PUT	1	1	68.75	FALSE	3.98	0
2026-05-29	78	0	PUT	0	0	67.6	FALSE	0	0
2026-05-29	79	4.4	PUT	2	0	65.67	FALSE	4.4	0
2026-05-29	80	5.15	PUT	20	0	68.88	FALSE	5.15	0
2026-05-29	81	0	PUT	0	0	65.76	FALSE	0	0
2026-05-29	82	0	PUT	0	0	65.21	FALSE	0	0
2026-05-29	83	0	PUT	0	0	65.35	FALSE	0	0
2026-05-29	84	0	PUT	0	0	66.8	FALSE	0	0
2026-05-29	85	0	PUT	0	0	64.07	FALSE	0	0
2026-05-29	86	0	PUT	0	0	63.3	FALSE	0	0
2026-05-29	87	0	PUT	0	0	64.01	TRUE	0	0
2026-05-29	88	0	PUT	0	0	64.14	TRUE	0	0
2026-05-29	89	0	PUT	0	0	61.86	TRUE	0	0
2026-05-29	90	10.32	PUT	58	0	62.9	TRUE	10.32	0
2026-05-29	91	0	PUT	0	0	62.35	TRUE	0	0
2026-05-29	92	0	PUT	0	0	62.05	TRUE	0	0
2026-05-29	93	0	PUT	0	0	63.05	TRUE	0	0
2026-05-29	94	0	PUT	0	0	62.02	TRUE	0	0
2026-05-29	95	0	PUT	0	0	63.38	TRUE	0	0
2026-05-29	96	0	PUT	0	0	63.78	TRUE	0	0
2026-05-29	97	0	PUT	0	0	61.61	TRUE	0	0
2026-05-29	98	0	PUT	0	0	61.47	TRUE	0	0
2026-05-29	99	0	PUT	0	0	62.12	TRUE	0	0
2026-05-29	100	0	PUT	0	0	61.47	TRUE	0	0
2026-05-29	105	21.57	PUT	3	0	73.7	TRUE	21.57	0
2026-05-29	110	0	PUT	0	0	59.81	TRUE	0	0
2026-05-29	115	0	PUT	0	0	60.1	TRUE	0	0
2026-05-29	120	0	PUT	0	0	56.07	TRUE	0	0
2026-06-18	40	43	CALL	0	0	90.16	TRUE	0	0
2026-06-18	45	0	CALL	0	0	84.67	TRUE	0	0
2026-06-18	47.5	45.5	CALL	0	0	80.08	TRUE	0	0
2026-06-18	50	39.4	CALL	0	1	80.98	TRUE	0	0
2026-06-18	55	54.84	CALL	0	49	77.2	TRUE	0	0
2026-06-18	60	24.31	CALL	0	83	70.28	TRUE	0	0
2026-06-18	65	20.9	CALL	0	114	72.16	TRUE	0	0
2026-06-18	70	20.31	CALL	0	40	69.89	TRUE	0	0
2026-06-18	72.5	14.75	CALL	0	3	63.74	TRUE	0	0
2026-06-18	75	14.42	CALL	0	81	65.83	TRUE	0	0
2026-06-18	77.5	12.05	CALL	0	21	61.94	TRUE	0	0
2026-06-18	80	13	CALL	8	283	65.02	TRUE	13	0
2026-06-18	82.5	9.37	CALL	0	57	62.13	TRUE	0	0
2026-06-18	85	10.41	CALL	9	931	61.63	TRUE	0.91	0.1
2026-06-18	87.5	8.5	CALL	26	5700	59.7	FALSE	-0.1	-0.01
2026-06-18	90	7.45	CALL	3	652	59.63	FALSE	0.38	0.05
2026-06-18	92.5	6.25	CALL	0	76	57.63	FALSE	0	0
2026-06-18	95	5.15	CALL	7	136	55.91	FALSE	-0.12	-0.02
2026-06-18	97.5	4.25	CALL	9	32	58.65	FALSE	-0.44	-0.09
2026-06-18	100	4.06	CALL	20	1105	58	FALSE	0.06	0.02
2026-06-18	105	2.55	CALL	1	269	58.64	FALSE	-0.41	-0.14
2026-06-18	110	1.95	CALL	0	250	58.56	FALSE	0	0
2026-06-18	115	1.53	CALL	1	1210	57.54	FALSE	1.53	0
2026-06-18	120	1.13	CALL	1	588	58.1	FALSE	0.17	0.18
2026-06-18	125	0.32	CALL	0	2925	56.75	FALSE	0	0
2026-06-18	130	0.57	CALL	5	901	58.16	FALSE	0.57	0
2026-06-18	135	0.37	CALL	3	1611	57.33	FALSE	0.37	0
2026-06-18	140	0.29	CALL	0	2534	58.84	FALSE	0	0
2026-06-18	145	0.2	CALL	0	547	59.45	FALSE	0	0
2026-06-18	150	0.01	CALL	0	3135	61.74	FALSE	0	0
2026-06-18	155	0.28	CALL	0	426	64.02	FALSE	0	0
2026-06-18	160	0.2	CALL	1	1534	67.37	FALSE	0.2	0
2026-06-18	165	0.55	CALL	0	1158	68.54	FALSE	0	0
2026-06-18	170	0.2	CALL	0	259	70.86	FALSE	0	0
2026-06-18	175	0.16	CALL	0	192	73.06	FALSE	0	0
2026-06-18	180	0.08	CALL	0	583	75.16	FALSE	0	0
2026-06-18	185	0.32	CALL	0	430	77.15	FALSE	0	0
2026-06-18	190	0.18	CALL	0	363	79.05	FALSE	0	0
2026-06-18	195	1.15	CALL	0	137	81.21	FALSE	0	0
2026-06-18	200	0.11	CALL	0	939	83.31	FALSE	0	0
2026-06-18	210	0.83	CALL	0	51	86.94	FALSE	0	0
2026-06-18	220	0.64	CALL	0	381	90.31	FALSE	0	0
2026-06-18	230	0.11	CALL	0	29	94.28	FALSE	0	0
2026-06-18	240	0.15	CALL	0	59	97.25	FALSE	0	0
2026-06-18	250	0.12	CALL	0	93	100.47	FALSE	0	0
2026-06-18	260	0.12	CALL	0	32	110.78	FALSE	0	0
2026-06-18	270	0.02	CALL	0	98	106.48	FALSE	0	0
2026-06-18	280	0.02	CALL	0	31	102.54	FALSE	0	0
2026-06-18	40	0.24	PUT	0	8	89.27	FALSE	0	0
2026-06-18	45	0.26	PUT	0	10	79.65	FALSE	0	0
2026-06-18	47.5	0.72	PUT	0	5	75.79	FALSE	0	0
2026-06-18	50	0.59	PUT	0	38	72.96	FALSE	0	0
2026-06-18	55	0.53	PUT	0	137	71.53	FALSE	0	0
2026-06-18	60	0.95	PUT	2	273	67.55	FALSE	0.95	0
2026-06-18	65	2.93	PUT	0	210	66.61	FALSE	0	0
2026-06-18	70	2.68	PUT	11	484	64.47	FALSE	-0.02	-0.01
2026-06-18	72.5	3.2	PUT	3	7	63.74	FALSE	-0.05	-0.02
2026-06-18	75	4.05	PUT	0	1064	62.94	FALSE	0	0
2026-06-18	77.5	4.8	PUT	0	44	62.35	FALSE	0	0
2026-06-18	80	5.65	PUT	5	621	61.72	FALSE	-0.45	-0.07
2026-06-18	82.5	6.67	PUT	0	42	61.21	FALSE	0	0
2026-06-18	85	8	PUT	0	348	60.46	FALSE	0	0
2026-06-18	87.5	9.15	PUT	0	289	59.98	TRUE	0	0
2026-06-18	90	10.8	PUT	0	1263	59.79	TRUE	0	0
2026-06-18	92.5	14.3	PUT	0	10	58.18	TRUE	0	0
2026-06-18	95	16.09	PUT	0	735	57.73	TRUE	0	0
2026-06-18	97.5	20	PUT	0	26	60.19	TRUE	0	0
2026-06-18	100	16.75	PUT	8	4906	55.34	TRUE	16.75	0
2026-06-18	105	17.35	PUT	0	650	55.81	TRUE	0	0
2026-06-18	110	24.5	PUT	10	628	50.1	TRUE	-0.5	-0.02
2026-06-18	115	29	PUT	1	123	48.98	TRUE	29	0
2026-06-18	120	35.99	PUT	0	1851	58.83	TRUE	0	0
2026-06-18	125	38	PUT	1	725	55.59	TRUE	38	0
2026-06-18	130	44	PUT	1	598	64.09	TRUE	44	0
2026-06-18	135	47.49	PUT	0	62	60.65	TRUE	0	0
2026-06-18	140	53.08	PUT	0	0	62.5	TRUE	0	0
2026-06-18	145	63.6	PUT	0	17	0	TRUE	0	0
2026-06-18	150	68.6	PUT	0	91	0	TRUE	0	0
2026-06-18	155	70.06	PUT	0	5	73.34	TRUE	0	0
2026-06-18	160	73.7	PUT	0	28	77.91	TRUE	0	0
2026-06-18	165	83.44	PUT	0	0	81.16	TRUE	0	0
2026-06-18	170	82.15	PUT	0	0	0	TRUE	0	0
2026-06-18	175	86.55	PUT	0	0	0	TRUE	0	0
2026-06-18	180	91.55	PUT	0	0	0	TRUE	0	0
2026-06-18	185	76.35	PUT	0	0	94.36	TRUE	0	0
2026-06-18	190	38.74	PUT	0	0	90.16	TRUE	0	0
2026-06-18	195	60.3	PUT	0	0	0	TRUE	0	0
2026-06-18	200	47.35	PUT	0	0	0	TRUE	0	0
2026-06-18	210	43.23	PUT	0	0	109.85	TRUE	0	0
2026-06-18	220	44.05	PUT	0	0	0	TRUE	0	0
2026-06-18	230	83.05	PUT	0	0	0	TRUE	0	0
2026-06-18	240	73.25	PUT	0	0	118.3	TRUE	0	0
2026-06-18	250	77.7	PUT	0	0	131.95	TRUE	0	0
2026-06-18	260	0	PUT	0	0	0	TRUE	0	0
2026-06-18	270	104.9	PUT	0	0	141.76	TRUE	0	0
2026-06-18	280	0	PUT	0	0	0	TRUE	0	0
2026-08-21	40	40.42	CALL	0	1	75.93	TRUE	0	0
2026-08-21	42.5	0	CALL	0	0	79.66	TRUE	0	0
2026-08-21	45	36.05	CALL	0	0	75.63	TRUE	0	0
2026-08-21	47.5	0	CALL	0	0	73.5	TRUE	0	0
2026-08-21	50	0	CALL	0	0	72.61	TRUE	0	0
2026-08-21	55	0	CALL	0	0	68.35	TRUE	0	0
2026-08-21	60	26.37	CALL	0	6	65.55	TRUE	0	0
2026-08-21	65	22.2	CALL	0	33	63.51	TRUE	0	0
2026-08-21	70	27.08	CALL	0	16	62.23	TRUE	0	0
2026-08-21	72.5	0	CALL	0	0	63.86	TRUE	0	0
2026-08-21	75	22.29	CALL	0	10	63.35	TRUE	0	0
2026-08-21	77.5	14.25	CALL	0	5	60.75	TRUE	0	0
2026-08-21	80	17.7	CALL	0	22	62.84	TRUE	0	0
2026-08-21	82.5	13.3	CALL	0	12	62.95	TRUE	0	0
2026-08-21	85	12.95	CALL	2	18	57.74	TRUE	12.95	0
2026-08-21	87.5	11.62	CALL	0	64	60.49	FALSE	0	0
2026-08-21	90	11.47	CALL	1	163	60.94	FALSE	11.47	0
2026-08-21	92.5	10.4	CALL	0	38	59.49	FALSE	0	0
2026-08-21	95	8.8	CALL	702	113	60.11	FALSE	-0.45	-0.05
2026-08-21	97.5	9	CALL	0	174	58.57	FALSE	0	0
2026-08-21	100	7.8	CALL	2	171	59.54	FALSE	0	0
2026-08-21	105	5.5	CALL	1	886	59.77	FALSE	-0.8	-0.13
2026-08-21	110	5.35	CALL	5	384	59.44	FALSE	0.2	0.04
2026-08-21	115	4.25	CALL	7	257	58.45	FALSE	0.2	0.05
2026-08-21	120	3.55	CALL	4	219	58.85	FALSE	0.2	0.06
2026-08-21	125	2.84	CALL	2	459	58.34	FALSE	0.15	0.06
2026-08-21	130	2.27	CALL	21	330	57.94	FALSE	0.11	0.05
2026-08-21	135	1.49	CALL	3	74	54.67	FALSE	1.49	0
2026-08-21	140	1.16	CALL	0	113	55.23	FALSE	0	0
2026-08-21	145	1.14	CALL	2	223	56.99	FALSE	1.14	0
2026-08-21	150	0.87	CALL	1	227	56.3	FALSE	0.87	0
2026-08-21	155	0.75	CALL	0	111	55.34	FALSE	0	0
2026-08-21	160	0.4	CALL	4	102	53.03	FALSE	0.4	0
2026-08-21	165	0.64	CALL	0	38	55.15	FALSE	0	0
2026-08-21	170	1.1	CALL	0	15	57.52	FALSE	0	0
2026-08-21	175	0.48	CALL	0	36	58.64	FALSE	0	0
2026-08-21	180	0.36	CALL	0	42	59.47	FALSE	0	0
2026-08-21	185	0.36	CALL	0	36	57.66	FALSE	0	0
2026-08-21	190	0.33	CALL	0	58	58.56	FALSE	0	0
2026-08-21	195	0.33	CALL	0	10	59.54	FALSE	0	0
2026-08-21	200	0.2	CALL	0	17	60.64	FALSE	0	0
2026-08-21	40	0.3	PUT	0	9	70.43	FALSE	0	0
2026-08-21	42.5	0.66	PUT	0	1	68.59	FALSE	0	0
2026-08-21	45	1.18	PUT	0	36	70.48	FALSE	0	0
2026-08-21	47.5	1.34	PUT	0	59	69.65	FALSE	0	0
2026-08-21	50	1.93	PUT	0	68	67.64	FALSE	0	0
2026-08-21	55	2.18	PUT	0	13	67.72	FALSE	0	0
2026-08-21	60	2.57	PUT	0	85	63.11	FALSE	0	0
2026-08-21	65	3.65	PUT	3	80	62.62	FALSE	0.15	0.04
2026-08-21	70	5	PUT	2	628	62.01	FALSE	0.1	0.02
2026-08-21	72.5	5.85	PUT	4	61	61.65	FALSE	0.1	0.02
2026-08-21	75	6.5	PUT	37	222	61.26	FALSE	-0.15	-0.02
2026-08-21	77.5	7.72	PUT	0	14	62.91	FALSE	0	0
2026-08-21	80	9	PUT	0	2800	60.25	FALSE	0	0
2026-08-21	82.5	10.4	PUT	0	75	60.16	FALSE	0	0
2026-08-21	85	11.05	PUT	2	520	60.41	FALSE	11.05	0
2026-08-21	87.5	12.7	PUT	0	200	60.99	TRUE	0	0
2026-08-21	90	15	PUT	0	217	60.81	TRUE	0	0
2026-08-21	92.5	17.45	PUT	0	71	60.14	TRUE	0	0
2026-08-21	95	22.45	PUT	0	541	60.23	TRUE	0	0
2026-08-21	97.5	22.42	PUT	0	93	59.24	TRUE	0	0
2026-08-21	100	26.5	PUT	0	574	58.78	TRUE	0	0
2026-08-21	105	30.18	PUT	0	41	58.15	TRUE	0	0
2026-08-21	110	32.03	PUT	0	366	56.77	TRUE	0	0
2026-08-21	115	32.89	PUT	1	469	56.1	TRUE	32.89	0
2026-08-21	120	40.43	PUT	0	179	59.29	TRUE	0	0
2026-08-21	125	44.9	PUT	0	122	58.32	TRUE	0	0
2026-08-21	130	49.87	PUT	0	251	57.81	TRUE	0	0
2026-08-21	135	53.75	PUT	0	37	57.32	TRUE	0	0
2026-08-21	140	56.85	PUT	0	64	55.27	TRUE	0	0
2026-08-21	145	39.17	PUT	0	1	54.01	TRUE	0	0
2026-08-21	150	47.5	PUT	0	0	59.02	TRUE	0	0
2026-08-21	155	65.21	PUT	0	1	0	TRUE	0	0
2026-08-21	160	51.37	PUT	0	0	0	TRUE	0	0
2026-08-21	165	0	PUT	0	0	0	TRUE	0	0
2026-08-21	170	37.85	PUT	0	0	0	TRUE	0	0
2026-08-21	175	62.36	PUT	0	0	0	TRUE	0	0
2026-08-21	180	0	PUT	0	0	0	TRUE	0	0
2026-08-21	185	0	PUT	0	0	0	TRUE	0	0
2026-08-21	190	0	PUT	0	0	0	TRUE	0	0
2026-08-21	195	0	PUT	0	0	76.47	TRUE	0	0
2026-08-21	200	0	PUT	0	0	79.46	TRUE	0	0
2026-09-18	40	0	CALL	0	0	75.39	TRUE	0	0
2026-09-18	42.5	0	CALL	0	0	73.15	TRUE	0	0
2026-09-18	45	0	CALL	0	0	71.11	TRUE	0	0
2026-09-18	47.5	0	CALL	0	0	70.67	TRUE	0	0
2026-09-18	50	0	CALL	0	0	69.27	TRUE	0	0
2026-09-18	55	28.35	CALL	0	0	66.45	TRUE	0	0
2026-09-18	60	29.95	CALL	0	0	65.08	TRUE	0	0
2026-09-18	65	45.63	CALL	0	1	63.48	TRUE	0	0
2026-09-18	70	25	CALL	0	9	61.94	TRUE	0	0
2026-09-18	72.5	0	CALL	0	0	61.68	TRUE	0	0
2026-09-18	75	18.03	CALL	0	113	62.47	TRUE	0	0
2026-09-18	77.5	15.35	CALL	0	5	60.92	TRUE	0	0
2026-09-18	80	15.22	CALL	0	213	61.52	TRUE	0	0
2026-09-18	82.5	15.55	CALL	3	18	58.45	TRUE	15.55	0
2026-09-18	85	14.3	CALL	0	22	61.94	TRUE	0	0
2026-09-18	87.5	13.7	CALL	1	3120	60.25	FALSE	13.7	0
2026-09-18	90	13.55	CALL	0	226	60.63	FALSE	0	0
2026-09-18	92.5	11.5	CALL	0	995	59.83	FALSE	0	0
2026-09-18	95	10.54	CALL	1	187	58.82	FALSE	0.19	0.02
2026-09-18	97.5	9.75	CALL	0	163	56.63	FALSE	0	0
2026-09-18	100	8.03	CALL	0	210	57.78	FALSE	0	0
2026-09-18	105	6.84	CALL	1	158	58.49	FALSE	-0.36	-0.05
2026-09-18	110	6.45	CALL	0	380	57.96	FALSE	0	0
2026-09-18	115	5.3	CALL	0	642	57	FALSE	0	0
2026-09-18	120	3.8	CALL	0	257	57.54	FALSE	0	0
2026-09-18	125	3.65	CALL	0	222	55.13	FALSE	0	0
2026-09-18	130	2.4	CALL	0	222	56.16	FALSE	0	0
2026-09-18	135	2.29	CALL	3	177	55.64	FALSE	2.29	0
2026-09-18	140	1.9	CALL	0	102	55.01	FALSE	0	0
2026-09-18	145	1.3	CALL	0	46	54.48	FALSE	0	0
2026-09-18	150	1.18	CALL	0	494	55.96	FALSE	0	0
2026-09-18	155	1.85	CALL	0	100	55.08	FALSE	0	0
2026-09-18	160	0.7	CALL	0	71	54.62	FALSE	0	0
2026-09-18	165	1.02	CALL	0	63	56	FALSE	0	0
2026-09-18	170	1.15	CALL	0	1315	56.55	FALSE	0	0
2026-09-18	175	0.48	CALL	0	94	55.95	FALSE	0	0
2026-09-18	180	0.51	CALL	0	231	54.95	FALSE	0	0
2026-09-18	185	0.41	CALL	0	48	56.36	FALSE	0	0
2026-09-18	190	0.39	CALL	0	34	58.75	FALSE	0	0
2026-09-18	195	0.25	CALL	0	109	59.36	FALSE	0	0
2026-09-18	200	0.34	CALL	0	89	60.08	FALSE	0	0
2026-09-18	210	2.57	CALL	0	605	57.9	FALSE	0	0
2026-09-18	220	1.63	CALL	0	52	59.78	FALSE	0	0
2026-09-18	230	5.6	CALL	0	36	65.42	FALSE	0	0
2026-09-18	240	2	CALL	0	42	63.17	FALSE	0	0
2026-09-18	250	1.16	CALL	0	34	64.74	FALSE	0	0
2026-09-18	260	1.6	CALL	0	23	71.1	FALSE	0	0
2026-09-18	270	0.82	CALL	0	48	72.89	FALSE	0	0
2026-09-18	280	0.5	CALL	0	65	74.59	FALSE	0	0
2026-09-18	40	1.01	PUT	0	12	69.95	FALSE	0	0
2026-09-18	42.5	0.78	PUT	0	8	69.36	FALSE	0	0
2026-09-18	45	0.81	PUT	0	2505	69.53	FALSE	0	0
2026-09-18	47.5	0	PUT	0	0	68.33	FALSE	0	0
2026-09-18	50	2.04	PUT	0	3	68.07	FALSE	0	0
2026-09-18	55	3.57	PUT	0	91	66.67	FALSE	0	0
2026-09-18	60	3.95	PUT	0	152	66.07	FALSE	0	0
2026-09-18	65	4.05	PUT	49	2062	62	FALSE	4.05	0
2026-09-18	70	5.5	PUT	7	332	60.91	FALSE	5.5	0
2026-09-18	72.5	6.75	PUT	0	342	62.67	FALSE	0	0
2026-09-18	75	7.73	PUT	0	783	61.87	FALSE	0	0
2026-09-18	77.5	8.65	PUT	0	3	61.74	FALSE	0	0
2026-09-18	80	10.35	PUT	1	1398	64.02	FALSE	10.35	0
2026-09-18	82.5	10.5	PUT	0	195	60.65	FALSE	0	0
2026-09-18	85	13.75	PUT	0	1474	60.2	FALSE	0	0
2026-09-18	87.5	13.26	PUT	0	184	59.66	TRUE	0	0
2026-09-18	90	14.06	PUT	0	102	60.81	TRUE	0	0
2026-09-18	92.5	16.85	PUT	0	26	58.66	TRUE	0	0
2026-09-18	95	21.25	PUT	0	889	59.33	TRUE	0	0
2026-09-18	97.5	16.25	PUT	0	17	57.83	TRUE	0	0
2026-09-18	100	22.5	PUT	0	959	57.37	TRUE	0	0
2026-09-18	105	30.15	PUT	0	63	56.56	TRUE	0	0
2026-09-18	110	30.7	PUT	0	579	55.86	TRUE	0	0
2026-09-18	115	32.9	PUT	0	831	55.8	TRUE	0	0
2026-09-18	120	33.35	PUT	0	635	55.51	TRUE	0	0
2026-09-18	125	40.7	PUT	0	368	56.81	TRUE	0	0
2026-09-18	130	46.93	PUT	1	176	56.51	TRUE	46.93	0
2026-09-18	135	55.36	PUT	0	171	56.45	TRUE	0	0
2026-09-18	140	62	PUT	0	1561	54.9	TRUE	0	0
2026-09-18	145	66.31	PUT	0	181	56.13	TRUE	0	0
2026-09-18	150	65.6	PUT	1	137	54.8	TRUE	65.6	0
2026-09-18	155	70.59	PUT	1	394	56.46	TRUE	70.59	0
2026-09-18	160	72.15	PUT	0	0	55.94	TRUE	0	0
2026-09-18	165	75.27	PUT	0	0	0	TRUE	0	0
2026-09-18	170	39.25	PUT	0	0	0	TRUE	0	0
2026-09-18	175	87.09	PUT	0	0	0	TRUE	0	0
2026-09-18	180	92.82	PUT	0	2	0	TRUE	0	0
2026-09-18	185	62.5	PUT	0	0	69.31	TRUE	0	0
2026-09-18	190	34.5	PUT	0	0	0	TRUE	0	0
2026-09-18	195	49	PUT	0	0	0	TRUE	0	0
2026-09-18	200	76.5	PUT	0	0	71.67	TRUE	0	0
2026-09-18	210	63.1	PUT	0	0	78.83	TRUE	0	0
2026-09-18	220	0	PUT	0	0	0	TRUE	0	0
2026-09-18	230	0	PUT	0	0	0	TRUE	0	0
2026-09-18	240	0	PUT	0	0	0	TRUE	0	0
2026-09-18	250	0	PUT	0	0	0	TRUE	0	0
2026-09-18	260	0	PUT	0	0	0	TRUE	0	0
2026-09-18	270	0	PUT	0	0	0	TRUE	0	0
2026-09-18	280	0	PUT	0	0	0	TRUE	0	0
2026-10-16	40	0	CALL	0	0	72.98	TRUE	0	0
2026-10-16	42.5	0	CALL	0	0	71.22	TRUE	0	0
2026-10-16	45	0	CALL	0	0	69.52	TRUE	0	0
2026-10-16	47.5	0	CALL	0	0	69.12	TRUE	0	0
2026-10-16	50	0	CALL	0	0	67.86	TRUE	0	0
2026-10-16	55	0	CALL	0	0	65.29	TRUE	0	0
2026-10-16	60	0	CALL	0	0	63.43	TRUE	0	0
2026-10-16	65	0	CALL	0	0	62.49	TRUE	0	0
2026-10-16	70	0	CALL	0	0	62.44	TRUE	0	0
2026-10-16	72.5	0	CALL	0	0	60.65	TRUE	0	0
2026-10-16	75	0	CALL	0	0	60.96	TRUE	0	0
2026-10-16	77.5	0	CALL	0	0	59.98	TRUE	0	0
2026-10-16	80	14.3	CALL	0	1	60.42	TRUE	0	0
2026-10-16	82.5	14.2	CALL	0	13	59.76	TRUE	0	0
2026-10-16	85	15.49	CALL	2	308	58.05	TRUE	15.49	0
2026-10-16	87.5	14.81	CALL	0	10	58.61	FALSE	0	0
2026-10-16	90	12.2	CALL	0	5	58.43	FALSE	0	0
2026-10-16	92.5	0	CALL	0	0	57.69	FALSE	0	0
2026-10-16	95	9.46	CALL	0	20	57.11	FALSE	0	0
2026-10-16	97.5	10.2	CALL	1	10	55.79	FALSE	10.2	0
2026-10-16	100	7.44	CALL	0	23	56.69	FALSE	0	0
2026-10-16	105	6.55	CALL	0	75	55.78	FALSE	0	0
2026-10-16	110	6.2	CALL	0	628	55.73	FALSE	0	0
2026-10-16	115	5.06	CALL	0	111	54.91	FALSE	0	0
2026-10-16	120	4.51	CALL	0	13	55.33	FALSE	0	0
2026-10-16	125	4.16	CALL	1	10	55.46	FALSE	4.16	0
2026-10-16	130	3.07	CALL	0	1	54.47	FALSE	0	0
2026-10-16	135	2.72	CALL	0	18	53.97	FALSE	0	0
2026-10-16	40	0	PUT	0	0	67.31	FALSE	0	0
2026-10-16	42.5	1.5	PUT	0	1	66.86	FALSE	0	0
2026-10-16	45	1.15	PUT	0	3	66.12	FALSE	0	0
2026-10-16	47.5	1.46	PUT	0	31	66.18	FALSE	0	0
2026-10-16	50	1.78	PUT	0	34	66.08	FALSE	0	0
2026-10-16	55	0	PUT	0	0	63.85	FALSE	0	0
2026-10-16	60	3.7	PUT	0	18	63.44	FALSE	0	0
2026-10-16	65	4.45	PUT	0	127	61.81	FALSE	0	0
2026-10-16	70	7.85	PUT	0	517	61.46	FALSE	0	0
2026-10-16	72.5	0	PUT	0	0	61.68	FALSE	0	0
2026-10-16	75	10	PUT	0	26	59.59	FALSE	0	0
2026-10-16	77.5	11.2	PUT	0	8	60.67	FALSE	0	0
2026-10-16	80	9.43	PUT	0	8	60.89	FALSE	0	0
2026-10-16	82.5	11.79	PUT	1	10	60.21	FALSE	11.79	0
2026-10-16	85	14.2	PUT	0	612	60.61	FALSE	0	0
2026-10-16	87.5	15.7	PUT	0	1	59.01	TRUE	0	0
2026-10-16	90	15.34	PUT	0	4	60.17	TRUE	0	0
2026-10-16	92.5	0	PUT	0	0	57.37	TRUE	0	0
2026-10-16	95	0	PUT	0	0	57.8	TRUE	0	0
2026-10-16	97.5	0	PUT	0	0	57.89	TRUE	0	0
2026-10-16	100	0	PUT	0	0	57.13	TRUE	0	0
2026-10-16	105	0	PUT	0	0	56.14	TRUE	0	0
2026-10-16	110	33.61	PUT	0	5	55.52	TRUE	0	0
2026-10-16	115	37.69	PUT	0	2	54.69	TRUE	0	0
2026-10-16	120	0	PUT	0	0	54.07	TRUE	0	0
2026-10-16	125	0	PUT	0	0	55.91	TRUE	0	0
2026-10-16	130	0	PUT	0	0	56.18	TRUE	0	0
2026-10-16	135	0	PUT	0	0	56.1	TRUE	0	0
2026-11-20	40	0	CALL	0	0	72.78	TRUE	0	0
2026-11-20	42.5	0	CALL	0	0	72.68	TRUE	0	0
2026-11-20	45	40.25	CALL	0	1	69.33	TRUE	0	0
2026-11-20	47.5	0	CALL	0	0	68.96	TRUE	0	0
2026-11-20	50	37.23	CALL	0	5	70.12	TRUE	0	0
2026-11-20	55	0	CALL	0	0	66.12	TRUE	0	0
2026-11-20	60	0	CALL	0	0	64.79	TRUE	0	0
2026-11-20	65	0	CALL	0	0	65.56	TRUE	0	0
2026-11-20	70	23.53	CALL	0	5	63.62	TRUE	0	0
2026-11-20	72.5	0	CALL	0	0	62.25	TRUE	0	0
2026-11-20	75	19.9	CALL	0	2	62.14	TRUE	0	0
2026-11-20	77.5	0	CALL	0	0	61.12	TRUE	0	0
2026-11-20	80	17.98	CALL	0	1	61.33	TRUE	0	0
2026-11-20	82.5	0	CALL	0	0	60.88	TRUE	0	0
2026-11-20	85	0	CALL	0	1	60	TRUE	0	0
2026-11-20	87.5	0	CALL	0	0	60.09	FALSE	0	0
2026-11-20	90	13.71	CALL	0	3	59.66	FALSE	0	0
2026-11-20	92.5	0	CALL	0	0	58.56	FALSE	0	0
2026-11-20	95	12.1	CALL	0	10	58.68	FALSE	0	0
2026-11-20	100	9.52	CALL	0	1	57.4	FALSE	0	0
2026-11-20	105	9.05	CALL	0	50	57.56	FALSE	0	0
2026-11-20	110	7.85	CALL	0	1	56.66	FALSE	0	0
2026-11-20	115	5.99	CALL	0	11	56.49	FALSE	0	0
2026-11-20	120	5.35	CALL	0	5	56.25	FALSE	0	0
2026-11-20	125	5.55	CALL	0	11	56.22	FALSE	0	0
2026-11-20	130	4.3	CALL	0	2	55.81	FALSE	0	0
2026-11-20	40	0	PUT	0	0	67.2	FALSE	0	0
2026-11-20	42.5	0	PUT	0	0	68.06	FALSE	0	0
2026-11-20	45	2.01	PUT	0	2	67.14	FALSE	0	0
2026-11-20	47.5	0	PUT	0	0	66.88	FALSE	0	0
2026-11-20	50	0	PUT	0	0	66.97	FALSE	0	0
2026-11-20	55	3.22	PUT	1	0	65.19	FALSE	3.22	0
2026-11-20	60	4.54	PUT	0	8	65.13	FALSE	0	0
2026-11-20	65	7.21	PUT	0	4	61.36	FALSE	0	0
2026-11-20	70	10.5	PUT	0	15	62	FALSE	0	0
2026-11-20	72.5	0	PUT	0	0	61.38	FALSE	0	0
2026-11-20	75	11.2	PUT	0	12	61.49	FALSE	0	0
2026-11-20	77.5	0	PUT	0	0	61.41	FALSE	0	0
2026-11-20	80	14.45	PUT	0	1	60.95	FALSE	0	0
2026-11-20	82.5	15.1	PUT	0	2	60.26	FALSE	0	0
2026-11-20	85	15.65	PUT	0	10	60.42	FALSE	0	0
2026-11-20	87.5	0	PUT	0	0	60.25	TRUE	0	0
2026-11-20	90	0	PUT	0	0	59.37	TRUE	0	0
2026-11-20	92.5	0	PUT	0	0	59.43	TRUE	0	0
2026-11-20	95	0	PUT	0	0	58.34	TRUE	0	0
2026-11-20	100	0	PUT	0	0	57.34	TRUE	0	0
2026-11-20	105	0	PUT	0	0	57.17	TRUE	0	0
2026-11-20	110	34.77	PUT	0	5	56.77	TRUE	0	0
2026-11-20	115	0	PUT	0	0	56.06	TRUE	0	0
2026-11-20	120	0	PUT	0	0	56.17	TRUE	0	0
2026-11-20	125	48.2	PUT	0	1	54.91	TRUE	0	0
2026-11-20	130	0	PUT	0	0	56.22	TRUE	0	0
2026-12-18	40	0	CALL	0	0	72.75	TRUE	0	0
2026-12-18	42.5	0	CALL	0	0	70.57	TRUE	0	0
2026-12-18	45	0	CALL	0	0	69.82	TRUE	0	0
2026-12-18	47.5	0	CALL	0	0	69.58	TRUE	0	0
2026-12-18	50	0	CALL	0	0	67.03	TRUE	0	0
2026-12-18	55	0	CALL	0	0	65.83	TRUE	0	0
2026-12-18	60	28.96	CALL	0	50	64.17	TRUE	0	0
2026-12-18	65	47.28	CALL	0	39	62.83	TRUE	0	0
2026-12-18	70	21.8	CALL	0	10	62.48	TRUE	0	0
2026-12-18	72.5	0	CALL	0	0	61.52	TRUE	0	0
2026-12-18	75	21.7	CALL	0	13	61.62	TRUE	0	0
2026-12-18	77.5	19.1	CALL	0	1	60.35	TRUE	0	0
2026-12-18	80	16.82	CALL	0	20	59.99	TRUE	0	0
2026-12-18	82.5	19.75	CALL	0	4	60.26	TRUE	0	0
2026-12-18	85	17.85	CALL	0	19	58.83	TRUE	0	0
2026-12-18	87.5	15.9	CALL	0	5	58.97	FALSE	0	0
2026-12-18	90	14.48	CALL	0	22	58.9	FALSE	0	0
2026-12-18	92.5	13.92	CALL	0	18	58.2	FALSE	0	0
2026-12-18	95	14.18	CALL	0	111	57.25	FALSE	0	0
2026-12-18	97.5	12.3	CALL	0	5069	57.88	FALSE	0	0
2026-12-18	100	12.15	CALL	0	75	56.94	FALSE	0	0
2026-12-18	105	10.2	CALL	0	41	56.6	FALSE	0	0
2026-12-18	110	8.64	CALL	4	348	57.37	FALSE	8.64	0
2026-12-18	115	8.02	CALL	0	46	55.59	FALSE	0	0
2026-12-18	120	7.25	CALL	8	208	56.73	FALSE	0.45	0.07
2026-12-18	125	5.14	CALL	0	21	56.5	FALSE	0	0
2026-12-18	130	4.7	CALL	0	130	54.95	FALSE	0	0
2026-12-18	135	5	CALL	0	18	54.95	FALSE	0	0
2026-12-18	140	3.7	CALL	0	370	55.14	FALSE	0	0
2026-12-18	145	3.65	CALL	0	5022	54.31	FALSE	0	0
2026-12-18	150	2.7	CALL	0	239	54.83	FALSE	0	0
2026-12-18	155	2.47	CALL	0	90	53.83	FALSE	0	0
2026-12-18	160	2.35	CALL	0	63	54.22	FALSE	0	0
2026-12-18	165	2.2	CALL	0	106	55.24	FALSE	0	0
2026-12-18	170	2.22	CALL	0	45	53.61	FALSE	0	0
2026-12-18	175	2.1	CALL	0	28	54.63	FALSE	0	0
2026-12-18	180	1.69	CALL	0	24	54.37	FALSE	0	0
2026-12-18	185	2.35	CALL	0	52	55.1	FALSE	0	0
2026-12-18	190	2.3	CALL	0	4	54.78	FALSE	0	0
2026-12-18	195	0.98	CALL	0	20	55.03	FALSE	0	0
2026-12-18	200	0.91	CALL	0	121	56.34	FALSE	0	0
2026-12-18	210	0.97	CALL	0	2	56.59	FALSE	0	0
2026-12-18	220	3.58	CALL	0	3	56.4	FALSE	0	0
2026-12-18	230	1.5	CALL	0	2	56.12	FALSE	0	0
2026-12-18	240	0.49	CALL	0	53	57.19	FALSE	0	0
2026-12-18	40	1.44	PUT	0	2	68.35	FALSE	0	0
2026-12-18	42.5	1.55	PUT	0	1	66.3	FALSE	0	0
2026-12-18	45	1.9	PUT	0	7	66.99	FALSE	0	0
2026-12-18	47.5	2.62	PUT	0	1	67.09	FALSE	0	0
2026-12-18	50	2.7	PUT	300	15	66.51	FALSE	0.2	0.08
2026-12-18	55	3.5	PUT	0	193	63.96	FALSE	0	0
2026-12-18	60	4.9	PUT	0	530	62.94	FALSE	0	0
2026-12-18	65	6.45	PUT	0	27	61.92	FALSE	0	0
2026-12-18	70	7.8	PUT	0	5170	61.78	FALSE	0	0
2026-12-18	72.5	10.35	PUT	0	81	61.28	FALSE	0	0
2026-12-18	75	11.2	PUT	0	37	60.66	FALSE	0	0
2026-12-18	77.5	0	PUT	0	0	60.71	FALSE	0	0
2026-12-18	80	13.8	PUT	0	287	60.89	FALSE	0	0
2026-12-18	82.5	13.2	PUT	0	1	60.08	FALSE	0	0
2026-12-18	85	16.7	PUT	0	74	60.1	FALSE	0	0
2026-12-18	87.5	20.14	PUT	0	12	59.9	TRUE	0	0
2026-12-18	90	19.52	PUT	0	529	59.24	TRUE	0	0
2026-12-18	92.5	0	PUT	0	0	58.39	TRUE	0	0
2026-12-18	95	21.48	PUT	0	28	58.88	TRUE	0	0
2026-12-18	97.5	22.45	PUT	0	1	57.23	TRUE	0	0
2026-12-18	100	29.91	PUT	0	55	57.71	TRUE	0	0
2026-12-18	105	28.66	PUT	0	27	57.55	TRUE	0	0
2026-12-18	110	34.13	PUT	0	106	56.94	TRUE	0	0
2026-12-18	115	35.2	PUT	2	264	59.1	TRUE	35.2	0
2026-12-18	120	39	PUT	1	3016	58.43	TRUE	39	0
2026-12-18	125	40.91	PUT	0	30	55.22	TRUE	0	0
2026-12-18	130	53.88	PUT	0	14	55.28	TRUE	0	0
2026-12-18	135	46.25	PUT	0	15	55.59	TRUE	0	0
2026-12-18	140	57.95	PUT	0	22	55.25	TRUE	0	0
2026-12-18	145	64.36	PUT	0	98	55.26	TRUE	0	0
2026-12-18	150	61.84	PUT	0	4	54.35	TRUE	0	0
2026-12-18	155	74.8	PUT	0	6	54.06	TRUE	0	0
2026-12-18	160	71.08	PUT	0	10	54.27	TRUE	0	0
2026-12-18	165	84.92	PUT	0	1	53.47	TRUE	0	0
2026-12-18	170	89.85	PUT	0	0	54.99	TRUE	0	0
2026-12-18	175	85.36	PUT	0	0	54.77	TRUE	0	0
2026-12-18	180	93.03	PUT	0	0	58.23	TRUE	0	0
2026-12-18	185	97.22	PUT	0	0	57.75	TRUE	0	0
2026-12-18	190	72.67	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	62.76	TRUE	0	0
2026-12-18	210	0	PUT	0	0	65.89	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
2026-12-18	240	0	PUT	0	0	0	TRUE	0	0
2027-01-15	40	48.4	CALL	0	6	71.19	TRUE	0	0
2027-01-15	42.5	0	CALL	0	0	69.64	TRUE	0	0
2027-01-15	45	45.15	CALL	0	158	67.39	TRUE	0	0
2027-01-15	47.5	41.55	CALL	0	11	66.79	TRUE	0	0
2027-01-15	50	37.94	CALL	0	32	66.21	TRUE	0	0
2027-01-15	55	36.75	CALL	0	26	64.27	TRUE	0	0
2027-01-15	60	33.65	CALL	0	17	63.23	TRUE	0	0
2027-01-15	65	26.51	CALL	0	16	62.02	TRUE	0	0
2027-01-15	70	28.68	CALL	0	59	62.41	TRUE	0	0
2027-01-15	72.5	24.1	CALL	0	32	61.57	TRUE	0	0
2027-01-15	75	23.1	CALL	0	19	61.15	TRUE	0	0
2027-01-15	77.5	18.91	CALL	0	27	60.52	TRUE	0	0
2027-01-15	80	19.25	CALL	0	189	59.62	TRUE	0	0
2027-01-15	82.5	18.46	CALL	0	16	60.01	TRUE	0	0
2027-01-15	85	17.95	CALL	2	165	59.64	TRUE	17.95	0
2027-01-15	87.5	17.24	CALL	0	13	58.76	FALSE	0	0
2027-01-15	90	17.7	CALL	0	44	58.92	FALSE	0	0
2027-01-15	92.5	14.65	CALL	0	40	57.73	FALSE	0	0
2027-01-15	95	13.82	CALL	0	52	57.9	FALSE	0	0
2027-01-15	97.5	18.9	CALL	0	12	58	FALSE	0	0
2027-01-15	100	12.6	CALL	3	660	58.11	FALSE	12.6	0
2027-01-15	105	11.58	CALL	0	164	57.41	FALSE	0	0
2027-01-15	110	10.55	CALL	0	214	56.77	FALSE	0	0
2027-01-15	115	8	CALL	0	140	56.65	FALSE	0	0
2027-01-15	120	7.88	CALL	0	298	56.43	FALSE	0	0
2027-01-15	125	7.5	CALL	0	123	56.14	FALSE	0	0
2027-01-15	130	7.1	CALL	0	617	55.92	FALSE	0	0
2027-01-15	135	5.7	CALL	0	202	55.92	FALSE	0	0
2027-01-15	140	4.25	CALL	1	571	55.79	FALSE	4.25	0
2027-01-15	145	4.05	CALL	0	54	55.66	FALSE	0	0
2027-01-15	150	3.66	CALL	9	644	54.91	FALSE	0.06	0.02
2027-01-15	155	3.16	CALL	0	121	55.7	FALSE	0	0
2027-01-15	160	2.91	CALL	0	342	55.66	FALSE	0	0
2027-01-15	165	2.76	CALL	0	66	55.17	FALSE	0	0
2027-01-15	170	2.05	CALL	3	159	53.55	FALSE	2.05	0
2027-01-15	175	2.1	CALL	2	323	55.5	FALSE	2.1	0
2027-01-15	180	1.87	CALL	0	441	54.57	FALSE	0	0
2027-01-15	185	1.59	CALL	0	197	53.77	FALSE	0	0
2027-01-15	190	1.35	CALL	0	76	54.07	FALSE	0	0
2027-01-15	195	2.43	CALL	0	168	55.61	FALSE	0	0
2027-01-15	200	1.55	CALL	0	836	55.4	FALSE	0	0
2027-01-15	210	1	CALL	1	154	56.06	FALSE	1	0
2027-01-15	220	1.02	CALL	0	139	55.5	FALSE	0	0
2027-01-15	230	1.52	CALL	0	97	56.62	FALSE	0	0
2027-01-15	240	0.75	CALL	0	3394	59.23	FALSE	0	0
2027-01-15	250	0.9	CALL	0	100	59.79	FALSE	0	0
2027-01-15	260	0.93	CALL	0	103	59.26	FALSE	0	0
2027-01-15	270	0.42	CALL	3	12	59.18	FALSE	0.42	0
2027-01-15	280	0.4	CALL	0	276	59.74	FALSE	0	0
2027-01-15	40	1.21	PUT	0	20	66.15	FALSE	0	0
2027-01-15	42.5	0	PUT	0	0	67	FALSE	0	0
2027-01-15	45	1.75	PUT	0	215	65.22	FALSE	0	0
2027-01-15	47.5	3.37	PUT	0	34	64.83	FALSE	0	0
2027-01-15	50	3.45	PUT	0	59	63.79	FALSE	0	0
2027-01-15	55	3.77	PUT	0	57	63.62	FALSE	0	0
2027-01-15	60	5.15	PUT	2	170	61.85	FALSE	5.15	0
2027-01-15	65	7.25	PUT	0	26	60.89	FALSE	0	0
2027-01-15	70	9.1	PUT	3	106	60.38	FALSE	9.1	0
2027-01-15	72.5	12.15	PUT	0	12	60.05	FALSE	0	0
2027-01-15	75	10.53	PUT	0	938	60.19	FALSE	0	0
2027-01-15	77.5	15	PUT	0	23	59.6	FALSE	0	0
2027-01-15	80	12.7	PUT	0	358	58.82	FALSE	0	0
2027-01-15	82.5	15.56	PUT	0	549	58.4	FALSE	0	0
2027-01-15	85	15.5	PUT	1	58	58.85	FALSE	15.5	0
2027-01-15	87.5	19.35	PUT	0	69	58.4	TRUE	0	0
2027-01-15	90	17.7	PUT	0	464	57.85	TRUE	0	0
2027-01-15	92.5	22.55	PUT	0	68	58.41	TRUE	0	0
2027-01-15	95	21.15	PUT	0	107	57.19	TRUE	0	0
2027-01-15	97.5	28	PUT	0	46	56.98	TRUE	0	0
2027-01-15	100	24.62	PUT	0	438	57.45	TRUE	0	0
2027-01-15	105	28.3	PUT	0	377	56.18	TRUE	0	0
2027-01-15	110	31.6	PUT	1	544	57.39	TRUE	31.6	0
2027-01-15	115	36	PUT	0	148	55.63	TRUE	0	0
2027-01-15	120	43.35	PUT	0	440	54.92	TRUE	0	0
2027-01-15	125	47	PUT	0	578	56.04	TRUE	0	0
2027-01-15	130	52.58	PUT	0	271	54.54	TRUE	0	0
2027-01-15	135	52.6	PUT	0	96	54.98	TRUE	0	0
2027-01-15	140	63.18	PUT	0	252	54.86	TRUE	0	0
2027-01-15	145	55.8	PUT	0	136	54.4	TRUE	0	0
2027-01-15	150	71.28	PUT	0	197	53.95	TRUE	0	0
2027-01-15	155	75.12	PUT	0	59	54.72	TRUE	0	0
2027-01-15	160	77.7	PUT	0	88	52.73	TRUE	0	0
2027-01-15	165	73.6	PUT	0	99	54.25	TRUE	0	0
2027-01-15	170	91.27	PUT	0	105	52.32	TRUE	0	0
2027-01-15	175	83.15	PUT	0	25	0	TRUE	0	0
2027-01-15	180	88.2	PUT	0	0	0	TRUE	0	0
2027-01-15	185	103.42	PUT	0	0	58.1	TRUE	0	0
2027-01-15	190	97.4	PUT	0	3	59.76	TRUE	0	0
2027-01-15	195	102.65	PUT	0	0	59.89	TRUE	0	0
2027-01-15	200	107	PUT	0	0	0	TRUE	0	0
2027-01-15	210	122.2	PUT	0	0	0	TRUE	0	0
2027-01-15	220	87.5	PUT	0	0	0	TRUE	0	0
2027-01-15	230	148.6	PUT	0	19	0	TRUE	0	0
2027-01-15	240	151.68	PUT	0	0	72.78	TRUE	0	0
2027-01-15	250	0	PUT	0	0	77.28	TRUE	0	0
2027-01-15	260	0	PUT	0	0	0	TRUE	0	0
2027-01-15	270	0	PUT	0	0	0	TRUE	0	0
2027-01-15	280	125.75	PUT	0	0	0	TRUE	0	0
2027-03-19	40	50.13	CALL	0	4	70.79	TRUE	0	0
2027-03-19	42.5	0	CALL	0	0	69.92	TRUE	0	0
2027-03-19	45	47.4	CALL	0	1	67.99	TRUE	0	0
2027-03-19	47.5	0	CALL	0	0	65.62	TRUE	0	0
2027-03-19	50	48	CALL	0	2	67.29	TRUE	0	0
2027-03-19	55	40.05	CALL	0	2	62.99	TRUE	0	0
2027-03-19	60	34.77	CALL	0	4	63.97	TRUE	0	0
2027-03-19	65	33.5	CALL	0	1	62.2	TRUE	0	0
2027-03-19	70	27.5	CALL	0	55	61.68	TRUE	0	0
2027-03-19	72.5	0	CALL	0	0	60.9	TRUE	0	0
2027-03-19	75	25.2	CALL	0	10	60.42	TRUE	0	0
2027-03-19	77.5	0	CALL	0	0	60.64	TRUE	0	0
2027-03-19	80	24.41	CALL	0	15	60.26	TRUE	0	0
2027-03-19	82.5	22.45	CALL	0	2	59.39	TRUE	0	0
2027-03-19	85	18.49	CALL	0	11	59.93	TRUE	0	0
2027-03-19	87.5	19.17	CALL	0	3	59.19	FALSE	0	0
2027-03-19	90	17.2	CALL	0	16	58.1	FALSE	0	0
2027-03-19	92.5	18.2	CALL	0	8	58.74	FALSE	0	0
2027-03-19	95	19.9	CALL	0	4	57.48	FALSE	0	0
2027-03-19	97.5	18.95	CALL	0	3	57.78	FALSE	0	0
2027-03-19	100	14.2	CALL	0	54	57.65	FALSE	0	0
2027-03-19	105	13.4	CALL	0	34	57.21	FALSE	0	0
2027-03-19	110	11.55	CALL	0	15	56.79	FALSE	0	0
2027-03-19	115	13.7	CALL	0	6	55.58	FALSE	0	0
2027-03-19	120	9.5	CALL	0	23	55.99	FALSE	0	0
2027-03-19	125	7.25	CALL	0	134	55.68	FALSE	0	0
2027-03-19	130	8.24	CALL	0	7	54.95	FALSE	0	0
2027-03-19	135	9.61	CALL	0	2	55.75	FALSE	0	0
2027-03-19	140	5.5	CALL	0	17	55.8	FALSE	0	0
2027-03-19	145	4.9	CALL	0	2	55.14	FALSE	0	0
2027-03-19	150	5	CALL	0	43	55.14	FALSE	0	0
2027-03-19	155	4.7	CALL	0	26	55.92	FALSE	0	0
2027-03-19	160	3.65	CALL	0	17	55.2	FALSE	0	0
2027-03-19	40	2.64	PUT	0	15	65.39	FALSE	0	0
2027-03-19	42.5	2.4	PUT	0	13	66.09	FALSE	0	0
2027-03-19	45	2.71	PUT	0	136	66.78	FALSE	0	0
2027-03-19	47.5	3.74	PUT	0	300	66.32	FALSE	0	0
2027-03-19	50	3.85	PUT	0	161	63.04	FALSE	0	0
2027-03-19	55	6.89	PUT	0	2	63.51	FALSE	0	0
2027-03-19	60	7.35	PUT	0	515	61.91	FALSE	0	0
2027-03-19	65	7.3	PUT	0	194	61.93	FALSE	0	0
2027-03-19	70	13.05	PUT	0	2	61.47	FALSE	0	0
2027-03-19	72.5	0	PUT	0	0	60.48	FALSE	0	0
2027-03-19	75	11.7	PUT	0	11	61.57	FALSE	0	0
2027-03-19	77.5	15.85	PUT	0	6	58.87	FALSE	0	0
2027-03-19	80	14.74	PUT	0	23	59.24	FALSE	0	0
2027-03-19	82.5	14.94	PUT	0	6	59.17	FALSE	0	0
2027-03-19	85	19	PUT	0	14	58.45	FALSE	0	0
2027-03-19	87.5	0	PUT	0	0	60.35	TRUE	0	0
2027-03-19	90	22.6	PUT	0	21	58.39	TRUE	0	0
2027-03-19	92.5	0	PUT	0	0	57.33	TRUE	0	0
2027-03-19	95	26.62	PUT	0	2	59.13	TRUE	0	0
2027-03-19	97.5	24.98	PUT	0	5	58.27	TRUE	0	0
2027-03-19	100	27.6	PUT	0	125	56.82	TRUE	0	0
2027-03-19	105	0	PUT	0	0	56.99	TRUE	0	0
2027-03-19	110	33.59	PUT	0	4	56.83	TRUE	0	0
2027-03-19	115	33.6	PUT	0	4	56.94	TRUE	0	0
2027-03-19	120	45.78	PUT	0	6	57.06	TRUE	0	0
2027-03-19	125	0	PUT	0	0	54.57	TRUE	0	0
2027-03-19	130	49	PUT	0	3	57.4	TRUE	0	0
2027-03-19	135	0	PUT	0	0	54.36	TRUE	0	0
2027-03-19	140	0	PUT	0	0	56.49	TRUE	0	0
2027-03-19	145	62.33	PUT	0	0	55.98	TRUE	0	0
2027-03-19	150	71.73	PUT	0	1	56	TRUE	0	0
2027-03-19	155	0	PUT	0	0	55.78	TRUE	0	0
2027-03-19	160	81.89	PUT	0	32	55.87	TRUE	0	0
2028-01-21	40	53	CALL	1	15	64.49	TRUE	53	0
2028-01-21	42.5	52.5	CALL	0	1	65.01	TRUE	0	0
2028-01-21	45	47.4	CALL	0	8	65.42	TRUE	0	0
2028-01-21	47.5	51.72	CALL	0	1	64.17	TRUE	0	0
2028-01-21	50	46.12	CALL	1	20	61.46	TRUE	46.12	0
2028-01-21	55	44	CALL	0	8	62.54	TRUE	0	0
2028-01-21	60	39.25	CALL	0	13	62.02	TRUE	0	0
2028-01-21	65	37	CALL	1	60	57.93	TRUE	-0.5	-0.01
2028-01-21	70	34.1	CALL	0	127	60.52	TRUE	0	0
2028-01-21	72.5	0	CALL	0	0	61.41	TRUE	0	0
2028-01-21	75	30.86	CALL	0	25	59.77	TRUE	0	0
2028-01-21	77.5	0	CALL	0	0	59.37	TRUE	0	0
2028-01-21	80	30.4	CALL	0	193	59.34	TRUE	0	0
2028-01-21	82.5	26.79	CALL	0	15	58.41	TRUE	0	0
2028-01-21	85	27.9	CALL	2	49	56.51	TRUE	-1.24	-0.04
2028-01-21	87.5	27.5	CALL	0	23	58.52	FALSE	0	0
2028-01-21	90	26.56	CALL	4	59	57.55	FALSE	26.56	0
2028-01-21	92.5	24.25	CALL	0	1	58.66	FALSE	0	0
2028-01-21	95	21.35	CALL	0	9	58.6	FALSE	0	0
2028-01-21	97.5	22.9	CALL	0	275	57.44	FALSE	0	0
2028-01-21	100	23.51	CALL	2	1071	57.79	FALSE	23.51	0
2028-01-21	105	21.07	CALL	0	299	57.51	FALSE	0	0
2028-01-21	110	20.92	CALL	0	263	57.21	FALSE	0	0
2028-01-21	115	21.95	CALL	0	787	56.44	FALSE	0	0
2028-01-21	120	19.27	CALL	0	882	57.01	FALSE	0	0
2028-01-21	125	15.2	CALL	0	493	56.91	FALSE	0	0
2028-01-21	130	16	CALL	2	449	56.93	FALSE	16	0
2028-01-21	135	13.16	CALL	0	617	56.53	FALSE	0	0
2028-01-21	140	13.4	CALL	1	656	55.1	FALSE	-1.35	-0.09
2028-01-21	145	12.33	CALL	0	184	56.37	FALSE	0	0
2028-01-21	150	12.05	CALL	1	890	55.5	FALSE	-0.05	-0
2028-01-21	155	10.79	CALL	0	1108	55.48	FALSE	0	0
2028-01-21	160	9.95	CALL	0	541	55.29	FALSE	0	0
2028-01-21	165	10.65	CALL	0	262	55.28	FALSE	0	0
2028-01-21	170	8.65	CALL	0	733	55.24	FALSE	0	0
2028-01-21	175	8.5	CALL	0	674	54.68	FALSE	0	0
2028-01-21	180	8.77	CALL	2	93	56.08	FALSE	8.77	0
2028-01-21	185	9.4	CALL	0	14	55.42	FALSE	0	0
2028-01-21	190	7.34	CALL	0	52	55.3	FALSE	0	0
2028-01-21	195	7.41	CALL	0	47	55.18	FALSE	0	0
2028-01-21	200	7	CALL	1	865	55.86	FALSE	0.15	0.02
2028-01-21	210	5.15	CALL	0	97	56.28	FALSE	0	0
2028-01-21	220	4.83	CALL	0	162	56.27	FALSE	0	0
2028-01-21	230	5.25	CALL	0	10	56.04	FALSE	0	0
2028-01-21	240	4.05	CALL	0	212	55.76	FALSE	0	0
2028-01-21	250	4	CALL	5	336	55.07	FALSE	0.11	0.03
2028-01-21	260	3.13	CALL	0	3	54.59	FALSE	0	0
2028-01-21	270	4.3	CALL	0	28	54.98	FALSE	0	0
2028-01-21	280	3.26	CALL	1	234	56.16	FALSE	3.26	0
2028-01-21	40	3.96	PUT	10	245	63.52	FALSE	3.96	0
2028-01-21	42.5	4.55	PUT	0	1	60.86	FALSE	0	0
2028-01-21	45	4.5	PUT	0	1	62.44	FALSE	0	0
2028-01-21	47.5	6.97	PUT	0	2	61.03	FALSE	0	0
2028-01-21	50	6.25	PUT	11	9	59.67	FALSE	6.25	0
2028-01-21	55	8.43	PUT	1	27	61.02	FALSE	8.43	0
2028-01-21	60	10.1	PUT	2	63	59.69	FALSE	10.1	0
2028-01-21	65	12.36	PUT	9	149	59.77	FALSE	12.36	0
2028-01-21	70	13.76	PUT	0	93	59.38	FALSE	0	0
2028-01-21	72.5	0	PUT	0	0	58.83	FALSE	0	0
2028-01-21	75	18.35	PUT	0	25	59.4	FALSE	0	0
2028-01-21	77.5	21.21	PUT	0	15	59.37	FALSE	0	0
2028-01-21	80	20.7	PUT	0	45	58.1	FALSE	0	0
2028-01-21	82.5	22.97	PUT	0	7	58.9	FALSE	0	0
2028-01-21	85	22.4	PUT	1	84	58.11	FALSE	0.25	0.01
2028-01-21	87.5	25.94	PUT	0	5	58.58	TRUE	0	0
2028-01-21	90	25	PUT	0	59	58.66	TRUE	0	0
2028-01-21	92.5	29.29	PUT	0	2	58.36	TRUE	0	0
2028-01-21	95	27.58	PUT	0	79	56.79	TRUE	0	0
2028-01-21	97.5	0	PUT	0	0	58.2	TRUE	0	0
2028-01-21	100	30.79	PUT	0	24	57.93	TRUE	0	0
2028-01-21	105	31.6	PUT	0	20	57.64	TRUE	0	0
2028-01-21	110	37.35	PUT	0	32	56.67	TRUE	0	0
2028-01-21	115	46.1	PUT	0	115	55.82	TRUE	0	0
2028-01-21	120	49.35	PUT	0	122	55.88	TRUE	0	0
2028-01-21	125	46.85	PUT	0	26	56.87	TRUE	0	0
2028-01-21	130	48.97	PUT	0	13	56.37	TRUE	0	0
2028-01-21	135	62.1	PUT	0	22	55.58	TRUE	0	0
2028-01-21	140	64.38	PUT	0	36	56.38	TRUE	0	0
2028-01-21	145	65.7	PUT	5	7	56.99	TRUE	65.7	0
2028-01-21	150	66.4	PUT	0	5	55.91	TRUE	0	0
2028-01-21	155	74.2	PUT	5	13	57	TRUE	74.2	0
2028-01-21	160	75	PUT	0	4	56.22	TRUE	0	0
2028-01-21	165	83	PUT	5	6	57.3	TRUE	83	0
2028-01-21	170	48	PUT	0	3	55.26	TRUE	0	0
2028-01-21	175	92.05	PUT	5	95	57.72	TRUE	92.05	0
2028-01-21	180	61.58	PUT	0	5	54.25	TRUE	0	0
2028-01-21	185	43	PUT	0	2	54.61	TRUE	0	0
2028-01-21	190	77.66	PUT	0	1	56.57	TRUE	0	0
2028-01-21	195	0	PUT	0	0	54.08	TRUE	0	0
2028-01-21	200	109	PUT	0	26	55.58	TRUE	0	0
2028-01-21	210	87.15	PUT	0	2	54.78	TRUE	0	0
2028-01-21	220	0	PUT	0	0	55.05	TRUE	0	0
2028-01-21	230	0	PUT	0	0	0	TRUE	0	0
2028-01-21	240	0	PUT	0	0	0	TRUE	0	0
2028-01-21	250	0	PUT	0	0	61.25	TRUE	0	0
2028-01-21	260	0	PUT	0	0	0	TRUE	0	0
2028-01-21	270	0	PUT	0	0	64.99	TRUE	0	0
2028-01-21	280	191.56	PUT	0	0	66.77	TRUE	0	0

Latest SE Trades:

Date	Shares	Price
Jun 13, 2022 7:59 PM EST	19	$70.61
Jun 13, 2022 7:59 PM EST	63	$70.62
Jun 13, 2022 7:59 PM EST	4	$70.63
Jun 13, 2022 7:59 PM EST	249	$70.63
Jun 13, 2022 7:59 PM EST	71	$70.63

Sea Limited (SE) 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
2020-05-20	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000110465920064232/0001104659-20-064232-index.htm
2020-07-09	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/1703399/000000000020006201/0000000000-20-006201-index.htm
2020-08-12	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/1703399/000000000020007370/0000000000-20-007370-index.htm
2019-02-14	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1703399/000008025519002745/0000080255-19-002745-index.htm
2020-02-14	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1703399/000008025520001341/0000080255-20-001341-index.htm
2019-02-14	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1703399/000090266419001109/0000902664-19-001109-index.htm
2020-02-14	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1703399/000090266420001190/0000902664-20-001190-index.htm
2019-02-14	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1703399/000091957419001628/0000919574-19-001628-index.htm
2019-04-16	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1703399/000091957419002962/0000919574-19-002962-index.htm
2018-12-06	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1703399/000095014218002359/0000950142-18-002359-index.htm
2019-02-14	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1703399/000095014219000285/0000950142-19-000285-index.htm
2019-03-01	F-3ASR	Automatic shelf registration statement of securities of well-known seasoned issuers	https://www.sec.gov/Archives/edgar/data/1703399/000104746919000838/0001047469-19-000838-index.htm
2019-03-01	424B5	Prospectus [Rule 424(b)(5)]	https://www.sec.gov/Archives/edgar/data/1703399/000104746919000846/0001047469-19-000846-index.htm
2019-03-07	424B5	Prospectus [Rule 424(b)(5)]	https://www.sec.gov/Archives/edgar/data/1703399/000104746919000969/0001047469-19-000969-index.htm
2019-03-06	FWP	Filing under Securities Act Rules 163/433 of free writing prospectuses	https://www.sec.gov/Archives/edgar/data/1703399/000110465919012973/0001104659-19-012973-index.htm
2019-11-12	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000110465919062612/0001104659-19-062612-index.htm
2019-11-22	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000110465919066373/0001104659-19-066373-index.htm
2020-01-03	S-8	Securities to be offered to employees in employee benefit plans	https://www.sec.gov/Archives/edgar/data/1703399/000110465920000922/0001104659-20-000922-index.htm
2020-02-14	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1703399/000110465920020592/0001104659-20-020592-index.htm
2020-02-14	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1703399/000110465920020665/0001104659-20-020665-index.htm
2020-03-03	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000110465920028528/0001104659-20-028528-index.htm
2020-03-23	SC 13D/A	General statement of acquisition of beneficial ownership	https://www.sec.gov/Archives/edgar/data/1703399/000110465920037350/0001104659-20-037350-index.htm
2020-05-20	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000110465920064232/0001104659-20-064232-index.htm
2020-07-23	CORRESP	Correspondence	https://www.sec.gov/Archives/edgar/data/1703399/000110465920085999/0001104659-20-085999-index.htm
2020-08-06	CORRESP	Correspondence	https://www.sec.gov/Archives/edgar/data/1703399/000110465920091319/0001104659-20-091319-index.htm
2020-08-18	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000110465920096531/0001104659-20-096531-index.htm
2020-11-05	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000110465920121516/0001104659-20-121516-index.htm
2019-03-12	SC 13D/A	General statement of acquisition of beneficial ownership	https://www.sec.gov/Archives/edgar/data/1703399/000114036119004779/0001140361-19-004779-index.htm
2019-11-12	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000114036119020329/0001140361-19-020329-index.htm
2019-11-15	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000114036119020650/0001140361-19-020650-index.htm
2020-04-14	20-F	Annual and transition report of foreign private issuers [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1703399/000114036120008832/0001140361-20-008832-index.htm
2020-05-18	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000114036120011859/0001140361-20-011859-index.htm
2020-05-18	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000114036120011864/0001140361-20-011864-index.htm
2018-07-05	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1703399/000114420418037314/0001144204-18-037314-index.htm
2019-02-14	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1703399/000114420419007516/0001144204-19-007516-index.htm
2019-02-27	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000114420419010363/0001144204-19-010363-index.htm
2019-03-01	20-F	Annual and transition report of foreign private issuers [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1703399/000114420419011639/0001144204-19-011639-index.htm
2019-03-08	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000114420419013016/0001144204-19-013016-index.htm
2019-03-14	SC 13D/A	General statement of acquisition of beneficial ownership	https://www.sec.gov/Archives/edgar/data/1703399/000114420419013968/0001144204-19-013968-index.htm
2019-05-14	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000114420419025754/0001144204-19-025754-index.htm
2019-05-22	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000114420419027583/0001144204-19-027583-index.htm
2019-07-26	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000114420419036248/0001144204-19-036248-index.htm
2019-07-26	S-8	Securities to be offered to employees in employee benefit plans	https://www.sec.gov/Archives/edgar/data/1703399/000114420419036257/0001144204-19-036257-index.htm
2019-08-20	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000114420419040829/0001144204-19-040829-index.htm
2018-03-28	6-K/A	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000119312518098454/0001193125-18-098454-index.htm
2018-04-11	20-F	Annual and transition report of foreign private issuers [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1703399/000119312518113294/0001193125-18-113294-index.htm
2018-05-16	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000119312518164611/0001193125-18-164611-index.htm
2018-06-14	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000119312518192918/0001193125-18-192918-index.htm
2018-06-19	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000119312518196230/0001193125-18-196230-index.htm
2018-08-22	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000119312518254429/0001193125-18-254429-index.htm
2018-08-31	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000119312518265030/0001193125-18-265030-index.htm
2018-11-05	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000119312518317746/0001193125-18-317746-index.htm
2018-11-21	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1703399/000119312518331795/0001193125-18-331795-index.htm
2019-02-01	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1703399/000119312519025893/0001193125-19-025893-index.htm
2020-02-14	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1703399/000142284920000109/0001422849-20-000109-index.htm
2019-01-04	S-8	Securities to be offered to employees in employee benefit plans	https://www.sec.gov/Archives/edgar/data/1703399/000156459019000185/0001564590-19-000185-index.htm
2018-05-09	CT ORDER	Confidential treatment order	https://www.sec.gov/Archives/edgar/data/1703399/999999999718005638/9999999997-18-005638-index.htm
2019-04-25	CT ORDER	Confidential treatment order	https://www.sec.gov/Archives/edgar/data/1703399/999999999719003379/9999999997-19-003379-index.htm

Sea Limited

(NYSE:SE)