MusthInsider

Latest On Spotify Technology S.A (SPOT):

Updated on: March 18, 2021

Date/Time	Type	Description	Signal
2023-05-26 02:09 EST	News	Spotify: The Closer I Look, The More Bullish I Become	N/A
2023-05-16 04:38 EST	News	Chase Coleman's Tiger Global adds stakes in AAPL, TSM, exits RBLX, PDD	N/A
2023-05-16 04:38 EST	News	ValueAct confirms new Spotify stake, exits LKQ Corp.	N/A
2023-05-08 15:32 EST	News	Spotify: Cash Flow Poised To Surge	N/A
2023-05-04 04:10 EST	News	Spotify: Missed A Beat At Earnings But Deeply Undervalued	N/A
2023-04-27 10:12 EST	News	Spotify: The Rise Of Its Marketplace	N/A
2023-04-25 21:48 EST	News	Spotify shares climb 5% on strong paid subscriber growth	N/A
2023-04-25 21:48 EST	News	Spotify Technology S.A. (SPOT) Q1 2023 Earnings Call Transcript	N/A
2023-04-25 21:48 EST	News	Why did Spotify shares climb 5% Tuesday? Listen to the subscriber numbers	N/A
2023-04-25 09:35 EST	News	Spotify misses Q1 top and bottom-line estimates	N/A
2023-04-24 22:18 EST	News	Spotify Q1 2023 Earnings Preview	N/A
2023-04-14 17:01 EST	News	Spotify: Profitability Remains Elusive	N/A
2023-04-14 17:00 EST	News	Spotify: Peter Lynch Turnaround	N/A
2023-03-22 17:28 EST	News	Spotify and Warner Music upgraded at Guggenheim citing global music industry growth potential	N/A
2023-03-20 03:26 EST	News	Spotify: Great Business But Poorly Managed	N/A
2023-03-14 10:08 EST	News	Spotify: Full Steam Ahead	N/A
2023-03-09 06:47 EST	News	Spotify Technology S.A. (SPOT) Presents at 2023 Morgan Stanley Technology, Media and Telecom Conference (Transcript)	N/A
2023-02-21 02:19 EST	News	Spotify: Product Expansion Represents An Opportunity	N/A
2023-02-15 02:42 EST	News	Tiger Global adds ZoomInfo, TakeTwo, Grab Holdings, exits Li Auto, DoorDash	N/A
2023-02-10 18:31 EST	News	Spotify gains on report activist ValueAct has taken stake	N/A
2023-02-10 18:31 EST	News	Tesla, NVIDIA make the list of Wall Street’s top performing large-cap names so far in 2023	N/A
2023-02-10 18:31 EST	News	Spotify, Sifting Through Macro Headwinds - Moving To HOLD	N/A
2023-02-10 18:31 EST	News	Hot Stocks: SPOT climbs on activist interest; DXCM, AYX rise on earnings; MGA drops	N/A
2023-02-06 22:28 EST	News	Spotify gains 3% as Wells Fargo, Atlantic upgrade to Buy stances on margin growth	N/A
2023-02-03 12:37 EST	News	Spotify: We Expect A Gradual Profit Transition	N/A
2023-02-02 23:47 EST	News	Spotify: Earnings Miss But Undervalued Intrinsically	N/A
2023-02-02 23:47 EST	News	Spotify: Mr. Market Offers The Leading Audio Platform At A Discount	N/A
2023-02-01 21:23 EST	News	Spotify: Q4 Results Confirm The Company's Investment Attractiveness	N/A
2023-01-31 20:18 EST	News	Spotify Technology S.A. (SPOT) Q4 2022 Earnings Call Transcript	N/A
2023-01-31 20:18 EST	News	Spotify jumps to five-month high as margins, subscribers top views	N/A
2023-01-31 07:16 EST	News	Spotify GAAP EPS of -€1.40 misses by €0.13, revenue of €3.16B misses by €30M	N/A
2023-01-30 18:50 EST	News	Spotify Q4 2022 Earnings Preview	N/A
2023-01-27 00:57 EST	News	Spotify Q4 Preview: A Compelling Contrarian Bet	N/A
2023-01-23 19:32 EST	News	Spotify cuts 6% of staff, key executive to depart as part of broader restructure	N/A
2023-01-23 07:29 EST	News	Spotify plans dismissal of staff as soon as this week to cut costs	N/A
2023-01-20 22:11 EST	News	Rowan Street Capital - Spotify: A Favorite Idea That's Extremely Mispriced	N/A
2023-01-13 14:13 EST	News	Spotify: Wait For A Better Price	N/A
2023-01-13 02:19 EST	News	Spotify's Future Financial Performance Is Too Much Of A Guessing Game	N/A
2023-01-12 14:22 EST	News	Netflix, Spotify and Roku in spotlight as Jefferies weighs in on interactive media	N/A
2022-12-27 12:12 EST	News	Spotify: Making Profits On Thin Profit Margins	N/A
2022-12-14 05:18 EST	News	Spotify pulls back from live audio with show cancellations	N/A
2022-12-09 07:13 EST	News	Spotify: Likely On Track For A Tenfold Revenue Expansion By 2030	N/A
2022-12-06 07:44 EST	News	Spotify: Fair Valuation And Massive TAM	N/A
2022-12-06 07:43 EST	News	Spotify: Strong Buy While The Market Is Looking The Other Way	N/A
2022-12-05 14:26 EST	News	Spotify: Has It Re-Entered The Buy Zone?	N/A
2022-11-04 08:32 EST	News	Time To Take A Closer Look At Spotify	N/A
2022-10-31 23:59 EST	News	Spotify Q3: A Mixed Bag	N/A
2022-10-31 07:21 EST	News	Spotify: Solid Q3, Super Retention And Still Undervalued	N/A
2022-10-29 11:13 EST	News	Spotify: Challenging Times	N/A
2022-10-27 14:40 EST	News	Spotify criticizes Ye, but keeps music; Peloton drops from platform	N/A

About Spotify Technology S.A (SPOT):

Spotify Technology S.A., together with its subsidiaries, provides audio streaming services worldwide. It operates in two segments, Premium and Ad-Supported. The Premium segment offers unlimited online and offline streaming access to its catalog of music and podcasts without commercial breaks to its subscribers. The Ad-Supported segment provides on-demand online access to its catalog of music and unlimited online access to the catalog of podcasts to its subscribers with no subscription fees. The company also offers sales, marketing, contract research and development, and customer support services. As of December 31, 2020, its platform included 345 million monthly active users and 155 million premium subscribers in 93 countries and territories. The company was founded in 2006 and is based in Luxembourg, Luxembourg.

See Advanced Chart

General

Name Spotify Technology S.A
Symbol SPOT
Type Common Stock
Exchange NYSE
Currency USD
Country USA
SectorCommunication Services
IndustryInternet Content & Information
Full Time Employees 5,584
Fiscal Year EndDecember
IPO Date2018-04-03
Gic SectorCommunication Services
Gic GroupMedia & Entertainment
Gic IndustryEntertainment
Gic SubIndustryMovies & Entertainment
Web URLhttp://www.spotify.com

Valuation

Price/Sales (Trailing 12 Mt.) 5.66
Price/Book (Most Recent Quarter) 16.16
Enterprise Value Revenue 6.68
Enterprise Value EBITDA 224.25

Financials

Most Recent Quarter 2020-12-31
Current Year EPS Estimate -$1.91
Next Year EPS Estimate -$0.94
Next Quarter EPS Estimate -$0.32
Profit Margin -7%
Return on Assets -3%
Return on Equity -24%
Earnings Per Share -$7.63
Revenue Per Share $0
Gross Profit 2.02 billion
Quarterly Earnings Growth 16.9%

Highlights

Market Capitalization 51.84 billion
PE Ratio 138.74
Analyst Target Price $315.11
Book Value Per Share $10.25

Share Statistics

Shares Outstanding 190.8 million
Shares Float 136.35 million
% Held by Insiders 2926%
% Held by Institutions 59.85%
Shares Short 4.31 million
Shares Short Prior Month 3.38 million
Short Ratio 2.1
Short % of Float 4%
Short % of Shares Outstanding 2%

Technicals

Beta 1.63
52 Week High $387.44
52 Week Low $113.58
50 Day Moving Average 315.5
200 Day Moving Average 290.91

Dividends

Dividend Date N/A
ExDividend Date N/A
Dividend Yield 0%

Spotify Technology S.A (SPOT) Dividend Calendar:

Ex-Dividend Date	Payment Date	Record Date	Declared Date	Amount

Spotify Technology S.A (SPOT) 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	2021-02-03	$2.17 billion	-$0.79	-$0.63	-26.62%
2020-09-30	2020-10-29	$N/A	-$0.62	-$0.63	1.67%
2020-06-30	2020-07-29	$1.89 billion	-$2.25	-$0.56	-304.35%
2020-03-31	2020-04-29	$1.85 billion	-$0.20	-$0.44	54.07%
2019-12-31	2020-02-05	$2.08 billion	-$1.25	-$0.21	-486.94%
2019-09-30	2019-10-28	$1.89 billion	$0.40	-$0.31	227.78%
2019-06-30	2019-07-31	$1.89 billion	-$0.46	-$0.38	-21.29%
2019-03-31	2019-04-29	$1.69 billion	-$0.88	-$0.49	-78.7%
2018-12-31	2019-02-06	$1.71 billion	$0.41	-$0.18	328.66%
2018-09-30	2018-11-01	$1.57 billion	$0.26	-$0.34	177.5%
2018-06-30	2018-07-26	$1.48 billion	-$2.56	-$0.78	-228.43%
2018-03-31	2018-05-02	$1.4 billion	-$1.21	-$0.37	-224.19%
2017-12-31	2018-02-28	$1.44 billion	-$1.84

Spotify Technology S.A (SPOT) 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

Spotify Technology S.A (SPOT) Chart:

Spotify Technology S.A (SPOT) News:

Below you will find a list of latest news for Spotify Technology S.A (SPOT) from major news sources. You can filter the results to only show news from a specific source.

No recent news available

Spotify Technology S.A (SPOT) 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
2026-03-27	300	195.55	CALL	0	21	209.99	TRUE	0	0
2026-03-27	310	223	CALL	0	6	207.05	TRUE	0	0
2026-03-27	320	150.45	CALL	0	1	266.01	TRUE	0	0
2026-03-27	330	141.4	CALL	0	12	189.77	TRUE	0	0
2026-03-27	340	131.65	CALL	0	22	232.68	TRUE	0	0
2026-03-27	350	120.75	CALL	0	40	217.27	TRUE	0	0
2026-03-27	360	173.45	CALL	0	3	159.93	TRUE	0	0
2026-03-27	370	102.75	CALL	0	12	187.23	TRUE	0	0
2026-03-27	375	118.84	CALL	0	2	184.51	TRUE	0	0
2026-03-27	380	98.35	CALL	0	4	166.25	TRUE	0	0
2026-03-27	385	132.85	CALL	0	1	162.83	TRUE	0	0
2026-03-27	390	78.67	CALL	0	9	161.94	TRUE	0	0
2026-03-27	395	109.8	CALL	0	7	152.46	TRUE	0	0
2026-03-27	400	90.9	CALL	0	16	145.44	TRUE	0	0
2026-03-27	405	113.6	CALL	0	2	133.41	TRUE	0	0
2026-03-27	410	80.28	CALL	5	46	134.27	TRUE	80.28	0
2026-03-27	412.5	77.9	CALL	5	0	130.89	TRUE	77.9	0
2026-03-27	415	103.5	CALL	0	17	127.5	TRUE	0	0
2026-03-27	417.5	0	CALL	0	0	123.35	TRUE	0	0
2026-03-27	420	73.6	CALL	0	26	119.95	TRUE	0	0
2026-03-27	422.5	70.85	CALL	4	3	105.14	TRUE	-0.25	-0
2026-03-27	425	68.65	CALL	0	20	108.77	TRUE	0	0
2026-03-27	427.5	89.15	CALL	0	0	109.32	TRUE	0	0
2026-03-27	430	95.4	CALL	0	11	95.35	TRUE	0	0
2026-03-27	432.5	61.3	CALL	0	6	99.4	TRUE	0	0
2026-03-27	435	45.05	CALL	0	6	101.05	TRUE	0	0
2026-03-27	437.5	56.1	CALL	0	15	94.75	TRUE	0	0
2026-03-27	440	44.29	CALL	0	27	91.22	TRUE	0	0
2026-03-27	442.5	42.75	CALL	4	1	92.71	TRUE	42.75	0
2026-03-27	445	87.75	CALL	0	15	79.4	TRUE	0	0
2026-03-27	447.5	46.7	CALL	0	4	77.95	TRUE	0	0
2026-03-27	450	37.51	CALL	2	33	78.73	TRUE	37.51	0
2026-03-27	452.5	68.7	CALL	0	5	74.87	TRUE	0	0
2026-03-27	455	39.45	CALL	0	20	73.9	TRUE	0	0
2026-03-27	457.5	73	CALL	0	2	63.88	TRUE	0	0
2026-03-27	460	27	CALL	0	14	68.08	TRUE	0	0
2026-03-27	462.5	27.63	CALL	2	1	78.92	TRUE	27.63	0
2026-03-27	465	30.9	CALL	0	23	67.51	TRUE	0	0
2026-03-27	467.5	22.45	CALL	10	3	67.86	TRUE	-4.2	-0.16
2026-03-27	470	20.05	CALL	4	22	63.51	TRUE	-4.7	-0.19
2026-03-27	472.5	20.15	CALL	5	7	59.49	TRUE	20.15	0
2026-03-27	475	18.7	CALL	13	15	60.09	TRUE	-1.5	-0.07
2026-03-27	477.5	15.3	CALL	12	8	56.79	TRUE	-4.5	-0.23
2026-03-27	480	14.38	CALL	52	28	59.41	TRUE	-3.12	-0.18
2026-03-27	482.5	15.25	CALL	8	23	56.63	TRUE	-1.75	-0.1
2026-03-27	485	9.89	CALL	12	68	56.42	FALSE	-5.71	-0.37
2026-03-27	487.5	9.54	CALL	10	34	56.19	FALSE	-3.71	-0.28
2026-03-27	490	8.37	CALL	73	63	53.86	FALSE	-1.88	-0.18
2026-03-27	492.5	7.6	CALL	22	35	55.45	FALSE	-3.3	-0.3
2026-03-27	495	5.9	CALL	46	56	57.16	FALSE	-3.61	-0.38
2026-03-27	497.5	5.65	CALL	17	56	54.76	FALSE	-2.25	-0.28
2026-03-27	500	4.74	CALL	52	105	59.5	FALSE	-2.49	-0.34
2026-03-27	502.5	3.43	CALL	9	33	54.86	FALSE	-2.77	-0.45
2026-03-27	505	3	CALL	12	116	55.7	FALSE	-2.17	-0.42
2026-03-27	507.5	2.47	CALL	6	5	55.26	FALSE	-2.13	-0.46
2026-03-27	510	2.52	CALL	67	137	59.34	FALSE	-1.38	-0.35
2026-03-27	512.5	2.7	CALL	3	10	56.37	FALSE	-0.23	-0.08
2026-03-27	515	1.65	CALL	5	75	57.9	FALSE	-0.93	-0.36
2026-03-27	517.5	1.4	CALL	15	22	58.26	FALSE	-0.94	-0.4
2026-03-27	520	1.09	CALL	21	97	57.35	FALSE	-0.76	-0.41
2026-03-27	522.5	0.98	CALL	4	15	58.66	FALSE	-0.55	-0.36
2026-03-27	525	1.4	CALL	32	153	67.25	FALSE	0.23	0.2
2026-03-27	527.5	0.99	CALL	0	54	54.34	FALSE	0	0
2026-03-27	530	0.66	CALL	10	66	61.3	FALSE	-0.24	-0.27
2026-03-27	532.5	0.67	CALL	0	17	97.83	FALSE	0	0
2026-03-27	535	0.56	CALL	6	128	64.18	FALSE	-0.03	-0.05
2026-03-27	537.5	1.4	CALL	0	14	75.25	FALSE	0	0
2026-03-27	540	0.52	CALL	0	139	120.49	FALSE	0	0
2026-03-27	542.5	4.95	CALL	0	14	123.75	FALSE	0	0
2026-03-27	545	0.25	CALL	7	68	64.14	FALSE	-1.01	-0.8
2026-03-27	547.5	0.4	CALL	0	47	130.14	FALSE	0	0
2026-03-27	550	0.15	CALL	17	143	63.39	FALSE	-0.29	-0.66
2026-03-27	552.5	0.2	CALL	0	68	136.39	FALSE	0	0
2026-03-27	555	0.3	CALL	0	217	139.45	FALSE	0	0
2026-03-27	557.5	0.26	CALL	0	74	142.48	FALSE	0	0
2026-03-27	560	0.33	CALL	0	88	137.5	FALSE	0	0
2026-03-27	562.5	0.19	CALL	0	50	148.44	FALSE	0	0
2026-03-27	565	0.1	CALL	0	52	151.38	FALSE	0	0
2026-03-27	567.5	0.1	CALL	0	28	154.28	FALSE	0	0
2026-03-27	570	0.1	CALL	2	53	74.55	FALSE	-0.04	-0.29
2026-03-27	572.5	1.06	CALL	0	14	160	FALSE	0	0
2026-03-27	575	0.05	CALL	1	29	72.1	FALSE	-0.19	-0.79
2026-03-27	577.5	1.88	CALL	0	1	165.61	FALSE	0	0
2026-03-27	580	0.01	CALL	0	37	168.38	FALSE	0	0
2026-03-27	582.5	0	CALL	0	0	171.12	FALSE	0	0
2026-03-27	585	0.14	CALL	0	58	168.43	FALSE	0	0
2026-03-27	587.5	0	CALL	0	0	176.52	FALSE	0	0
2026-03-27	590	0.81	CALL	2	17	119.54	FALSE	0.81	0
2026-03-27	592.5	1.35	CALL	0	1	181.83	FALSE	0	0
2026-03-27	595	9.69	CALL	0	12	184.45	FALSE	0	0
2026-03-27	597.5	0	CALL	0	0	187.05	FALSE	0	0
2026-03-27	600	0.35	CALL	22	104	111.6	FALSE	0.05	0.17
2026-03-27	602.5	0.27	CALL	0	50	104.97	FALSE	0	0
2026-03-27	605	0.01	CALL	0	97	194.72	FALSE	0	0
2026-03-27	607.5	0	CALL	0	0	197.24	FALSE	0	0
2026-03-27	610	0.66	CALL	0	33	199.73	FALSE	0	0
2026-03-27	612.5	0	CALL	0	0	202.21	FALSE	0	0
2026-03-27	615	2.2	CALL	0	61	204.67	FALSE	0	0
2026-03-27	617.5	0.41	CALL	0	3	207.11	FALSE	0	0
2026-03-27	620	2.16	CALL	0	102	209.53	FALSE	0	0
2026-03-27	622.5	0.37	CALL	0	4	211.93	FALSE	0	0
2026-03-27	625	4.02	CALL	0	29	214.32	FALSE	0	0
2026-03-27	627.5	0.26	CALL	0	1	216.69	FALSE	0	0
2026-03-27	630	3.5	CALL	0	11	219.04	FALSE	0	0
2026-03-27	635	2.41	CALL	0	0	217.48	FALSE	0	0
2026-03-27	640	2.63	CALL	0	34	222	FALSE	0	0
2026-03-27	645	0	CALL	0	0	226.46	FALSE	0	0
2026-03-27	650	0.05	CALL	0	27	230.85	FALSE	0	0
2026-03-27	655	0.31	CALL	0	1	235.19	FALSE	0	0
2026-03-27	660	0.4	CALL	0	25	239.48	FALSE	0	0
2026-03-27	300	0	PUT	0	0	379.44	FALSE	0	0
2026-03-27	310	0.01	PUT	0	1	223.21	FALSE	0	0
2026-03-27	320	0.22	PUT	0	1	337.57	FALSE	0	0
2026-03-27	330	0.37	PUT	0	4	317.46	FALSE	0	0
2026-03-27	340	0.41	PUT	0	2	297.83	FALSE	0	0
2026-03-27	350	0.9	PUT	0	11	159.67	FALSE	0	0
2026-03-27	360	0.21	PUT	0	25	259.82	FALSE	0	0
2026-03-27	370	2.14	PUT	0	21	237.06	FALSE	0	0
2026-03-27	375	0.05	PUT	0	13	115.16	FALSE	0	0
2026-03-27	380	0.01	PUT	0	8	158.42	FALSE	0	0
2026-03-27	385	1.07	PUT	0	2	210.23	FALSE	0	0
2026-03-27	390	0.65	PUT	0	5	201.41	FALSE	0	0
2026-03-27	395	0.05	PUT	19	61	86.94	FALSE	-0.03	-0.38
2026-03-27	400	0.26	PUT	2	52	101.11	FALSE	0.16	1.6
2026-03-27	405	0.44	PUT	0	44	111.28	FALSE	0	0
2026-03-27	410	0.16	PUT	12	14	83.75	FALSE	0.16	0
2026-03-27	412.5	0.17	PUT	24	0	81.78	FALSE	0.17	0
2026-03-27	415	0.98	PUT	0	29	156.79	FALSE	0	0
2026-03-27	417.5	0	PUT	0	0	152.5	FALSE	0	0
2026-03-27	420	0.27	PUT	122	38	79.08	FALSE	-0.07	-0.21
2026-03-27	422.5	0.31	PUT	0	19	137.87	FALSE	0	0
2026-03-27	425	0.3	PUT	191	35	69.08	FALSE	-0.06	-0.17
2026-03-27	427.5	0.33	PUT	1	34	73.08	FALSE	0.33	0
2026-03-27	430	0.57	PUT	1	52	77.53	FALSE	-0.06	-0.1
2026-03-27	432.5	4.79	PUT	3	59	130.51	FALSE	4.54	18.16
2026-03-27	435	0.38	PUT	76	78	66.15	FALSE	-0.21	-0.36
2026-03-27	437.5	0.39	PUT	146	2	63.55	FALSE	-0.42	-0.52
2026-03-27	440	0.52	PUT	41	126	64.06	FALSE	-0.08	-0.13
2026-03-27	442.5	0.7	PUT	14	5	64.93	FALSE	-0.27	-0.28
2026-03-27	445	0.76	PUT	12	66	62.89	FALSE	0.16	0.27
2026-03-27	447.5	0.82	PUT	3	9	60.72	FALSE	-0.32	-0.28
2026-03-27	450	0.89	PUT	17	65	58.58	FALSE	-0.16	-0.15
2026-03-27	452.5	1.21	PUT	0	23	60.67	FALSE	0	0
2026-03-27	455	1.45	PUT	3	64	59.25	FALSE	-0.3	-0.17
2026-03-27	457.5	1.53	PUT	39	40	56.48	FALSE	-0.06	-0.04
2026-03-27	460	1.55	PUT	2	50	52.95	FALSE	-0.53	-0.25
2026-03-27	462.5	2.44	PUT	4	33	57.58	FALSE	-0.56	-0.19
2026-03-27	465	2.94	PUT	5	44	57.52	FALSE	0.23	0.08
2026-03-27	467.5	2.25	PUT	3	15	56.8	FALSE	-0.85	-0.27
2026-03-27	470	3.55	PUT	34	45	53.04	FALSE	0.3	0.09
2026-03-27	472.5	3.7	PUT	3	29	55.64	FALSE	-2.68	-0.42
2026-03-27	475	4.25	PUT	16	70	56.42	FALSE	-0.23	-0.05
2026-03-27	477.5	6.4	PUT	4	10	55.66	FALSE	0.78	0.14
2026-03-27	480	7.05	PUT	36	80	53.48	FALSE	1.52	0.27
2026-03-27	482.5	8.18	PUT	4	28	53.56	FALSE	1.48	0.22
2026-03-27	485	8.5	PUT	9	73	53.55	TRUE	1.3	0.18
2026-03-27	487.5	10	PUT	9	25	49.38	TRUE	-1.1	-0.1
2026-03-27	490	11.85	PUT	146	660	51.74	TRUE	2.77	0.31
2026-03-27	492.5	9.93	PUT	0	4	50.59	TRUE	0	0
2026-03-27	495	11.5	PUT	1	37	50.74	TRUE	-1.2	-0.09
2026-03-27	497.5	13.1	PUT	1	9	48.92	TRUE	0.1	0.01
2026-03-27	500	17.6	PUT	17	102	44.47	TRUE	1.22	0.07
2026-03-27	502.5	16.55	PUT	4	0	44.48	TRUE	16.55	0
2026-03-27	505	18.89	PUT	3	46	44.41	TRUE	2.03	0.12
2026-03-27	507.5	20.25	PUT	6	3	34.01	TRUE	0.68	0.03
2026-03-27	510	19.52	PUT	12	49	50.53	TRUE	-6.81	-0.26
2026-03-27	512.5	38.68	PUT	0	5	51.65	TRUE	0	0
2026-03-27	515	29.15	PUT	1	38	44.06	TRUE	29.15	0
2026-03-27	517.5	19.55	PUT	0	1	33.48	TRUE	0	0
2026-03-27	520	30.45	PUT	2	60	0	TRUE	30.45	0
2026-03-27	522.5	36.11	PUT	0	2	49.4	TRUE	0	0
2026-03-27	525	36.02	PUT	2	28	50.67	TRUE	-4.43	-0.11
2026-03-27	527.5	18.3	PUT	0	1	49.35	TRUE	0	0
2026-03-27	530	37.2	PUT	4	28	0	TRUE	-0.71	-0.02
2026-03-27	532.5	62.5	PUT	0	3	0	TRUE	0	0
2026-03-27	535	21.2	PUT	0	13	0	TRUE	0	0
2026-03-27	537.5	34.25	PUT	0	2	0	TRUE	0	0
2026-03-27	540	50.5	PUT	1	12	0	TRUE	50.5	0
2026-03-27	542.5	0	PUT	0	0	0	TRUE	0	0
2026-03-27	545	31.2	PUT	0	8	0	TRUE	0	0
2026-03-27	547.5	0	PUT	0	0	0	TRUE	0	0
2026-03-27	550	80.4	PUT	0	11	0	TRUE	0	0
2026-03-27	552.5	0	PUT	0	0	0	TRUE	0	0
2026-03-27	555	46.58	PUT	0	0	0	TRUE	0	0
2026-03-27	557.5	73.75	PUT	0	1	0	TRUE	0	0
2026-03-27	560	67.26	PUT	0	2	0	TRUE	0	0
2026-03-27	562.5	48.75	PUT	0	12	0	TRUE	0	0
2026-03-27	565	44.53	PUT	0	0	0	TRUE	0	0
2026-03-27	567.5	81.6	PUT	154	0	0	TRUE	81.6	0
2026-03-27	570	41.9	PUT	0	1	0	TRUE	0	0
2026-03-27	572.5	87.4	PUT	8	0	0	TRUE	87.4	0
2026-03-27	575	89.88	PUT	7	7	0	TRUE	89.88	0
2026-03-27	577.5	92.38	PUT	1	1	0	TRUE	92.38	0
2026-03-27	580	48.85	PUT	0	0	0	TRUE	0	0
2026-03-27	582.5	0	PUT	0	0	0	TRUE	0	0
2026-03-27	585	0	PUT	0	0	0	TRUE	0	0
2026-03-27	587.5	108.27	PUT	0	0	0	TRUE	0	0
2026-03-27	590	110.75	PUT	0	0	0	TRUE	0	0
2026-03-27	592.5	0	PUT	0	0	0	TRUE	0	0
2026-03-27	595	0	PUT	0	0	0	TRUE	0	0
2026-03-27	597.5	0	PUT	0	0	0	TRUE	0	0
2026-03-27	600	75.3	PUT	0	0	0	TRUE	0	0
2026-03-27	602.5	0	PUT	0	0	0	TRUE	0	0
2026-03-27	605	0	PUT	0	0	0	TRUE	0	0
2026-03-27	607.5	0	PUT	0	0	0	TRUE	0	0
2026-03-27	610	0	PUT	0	0	0	TRUE	0	0
2026-03-27	612.5	0	PUT	0	0	0	TRUE	0	0
2026-03-27	615	0	PUT	0	0	0	TRUE	0	0
2026-03-27	617.5	0	PUT	0	0	0	TRUE	0	0
2026-03-27	620	0	PUT	0	0	0	TRUE	0	0
2026-03-27	622.5	0	PUT	0	0	0	TRUE	0	0
2026-03-27	625	119.1	PUT	0	0	0	TRUE	0	0
2026-03-27	627.5	0	PUT	0	0	0	TRUE	0	0
2026-03-27	630	0	PUT	0	0	0	TRUE	0	0
2026-03-27	635	0	PUT	0	0	0	TRUE	0	0
2026-03-27	640	90.65	PUT	0	0	0	TRUE	0	0
2026-03-27	645	0	PUT	0	0	0	TRUE	0	0
2026-03-27	650	100.1	PUT	0	0	0	TRUE	0	0
2026-03-27	655	0	PUT	0	0	0	TRUE	0	0
2026-03-27	660	0	PUT	0	0	0	TRUE	0	0
2026-04-02	300	195.32	CALL	0	1	151.75	TRUE	0	0
2026-04-02	310	176.63	CALL	0	3	139.07	TRUE	0	0
2026-04-02	320	146.8	CALL	0	6	145.61	TRUE	0	0
2026-04-02	330	141.2	CALL	0	6	140.97	TRUE	0	0
2026-04-02	340	127.8	CALL	0	17	136.08	TRUE	0	0
2026-04-02	350	118.09	CALL	0	40	129.19	TRUE	0	0
2026-04-02	360	154.65	CALL	0	26	106.42	TRUE	0	0
2026-04-02	370	99.1	CALL	0	51	101.76	TRUE	0	0
2026-04-02	375	111.05	CALL	0	32	103.22	TRUE	0	0
2026-04-02	380	94.05	CALL	0	29	100.71	TRUE	0	0
2026-04-02	385	86.7	CALL	0	30	98.9	TRUE	0	0
2026-04-02	390	130.8	CALL	0	23	88.89	TRUE	0	0
2026-04-02	392.5	0	CALL	0	0	91.12	TRUE	0	0
2026-04-02	395	90.8	CALL	0	16	88.11	TRUE	0	0
2026-04-02	397.5	95.05	CALL	5	0	85.93	TRUE	95.05	0
2026-04-02	400	134.55	CALL	0	13	84.55	TRUE	0	0
2026-04-02	402.5	0	CALL	0	0	86.07	TRUE	0	0
2026-04-02	405	88.4	CALL	0	6	84.98	TRUE	0	0
2026-04-02	407.5	0	CALL	0	0	78.53	TRUE	0	0
2026-04-02	410	116.15	CALL	0	5	81.78	TRUE	0	0
2026-04-02	412.5	0	CALL	0	0	79.09	TRUE	0	0
2026-04-02	415	78.45	CALL	1	71	71.09	TRUE	78.45	0
2026-04-02	417.5	0	CALL	0	0	77.73	TRUE	0	0
2026-04-02	420	74.7	CALL	0	12	76.34	TRUE	0	0
2026-04-02	422.5	0	CALL	0	0	73.11	TRUE	0	0
2026-04-02	425	63.9	CALL	0	2	69.72	TRUE	0	0
2026-04-02	427.5	0	CALL	0	0	67.97	TRUE	0	0
2026-04-02	430	96.6	CALL	0	4	67.89	TRUE	0	0
2026-04-02	432.5	0	CALL	0	0	65.22	TRUE	0	0
2026-04-02	435	86.67	CALL	0	10	66.46	TRUE	0	0
2026-04-02	437.5	0	CALL	0	0	64.04	TRUE	0	0
2026-04-02	440	104.89	CALL	0	15	63.6	TRUE	0	0
2026-04-02	442.5	0	CALL	0	0	61.67	TRUE	0	0
2026-04-02	445	82.15	CALL	0	22	60.49	TRUE	0	0
2026-04-02	447.5	0	CALL	0	0	59.84	TRUE	0	0
2026-04-02	450	75.5	CALL	0	3	59.52	TRUE	0	0
2026-04-02	452.5	0	CALL	0	0	59.94	TRUE	0	0
2026-04-02	455	36.6	CALL	2	5	59.37	TRUE	36.6	0
2026-04-02	457.5	0	CALL	0	0	59.16	TRUE	0	0
2026-04-02	460	31.69	CALL	0	14	58.57	TRUE	0	0
2026-04-02	462.5	0	CALL	0	0	56.85	TRUE	0	0
2026-04-02	465	56.35	CALL	0	4	56.17	TRUE	0	0
2026-04-02	467.5	26.95	CALL	12	0	55.61	TRUE	26.95	0
2026-04-02	470	27.8	CALL	11	9	56.39	TRUE	-0.55	-0.02
2026-04-02	472.5	23.45	CALL	7	0	51.23	TRUE	23.45	0
2026-04-02	475	26.14	CALL	12	6	53.31	TRUE	-0.61	-0.02
2026-04-02	477.5	20.3	CALL	2	0	53.5	TRUE	20.3	0
2026-04-02	480	15.5	CALL	0	7	51.38	TRUE	0	0
2026-04-02	482.5	21.6	CALL	5	0	50.1	TRUE	21.6	0
2026-04-02	485	18	CALL	2	5	50.76	FALSE	18	0
2026-04-02	487.5	0	CALL	0	0	49.63	FALSE	0	0
2026-04-02	490	17.8	CALL	1	34	49.78	FALSE	1.6	0.1
2026-04-02	492.5	14.35	CALL	0	1	49.22	FALSE	0	0
2026-04-02	495	15.08	CALL	0	11	48.34	FALSE	0	0
2026-04-02	497.5	10.1	CALL	2	24	50.22	FALSE	10.1	0
2026-04-02	500	10.8	CALL	2	45	47.24	FALSE	-1.35	-0.11
2026-04-02	502.5	8.05	CALL	22	4	48.93	FALSE	-2.8	-0.26
2026-04-02	505	7.55	CALL	91	22	49.85	FALSE	-2.55	-0.25
2026-04-02	507.5	6.55	CALL	7	3	48.71	FALSE	6.55	0
2026-04-02	510	4.75	CALL	3	36	44	FALSE	-2.65	-0.36
2026-04-02	512.5	5.6	CALL	5	1	49.86	FALSE	5.6	0
2026-04-02	515	7	CALL	0	20	47.93	FALSE	0	0
2026-04-02	517.5	25.32	CALL	0	1	47.66	FALSE	0	0
2026-04-02	520	4.2	CALL	3	72	50.45	FALSE	-0.85	-0.17
2026-04-02	522.5	3.75	CALL	1	20	50.37	FALSE	3.75	0
2026-04-02	525	4.98	CALL	0	9	47.64	FALSE	0	0
2026-04-02	527.5	3.77	CALL	0	1	52.01	FALSE	0	0
2026-04-02	530	1.9	CALL	1	15	45.54	FALSE	-1.85	-0.49
2026-04-02	532.5	4.98	CALL	0	3	56.82	FALSE	0	0
2026-04-02	535	2.7	CALL	0	8	50.51	FALSE	0	0
2026-04-02	537.5	1.85	CALL	1	0	50.24	FALSE	1.85	0
2026-04-02	540	1.69	CALL	7	16	50.67	FALSE	0.12	0.08
2026-04-02	542.5	1.48	CALL	1	0	50.56	FALSE	1.48	0
2026-04-02	545	1.65	CALL	0	4	52.98	FALSE	0	0
2026-04-02	547.5	0	CALL	0	0	62.24	FALSE	0	0
2026-04-02	550	0.8	CALL	2	21	48.22	FALSE	-0.41	-0.34
2026-04-02	552.5	0	CALL	0	0	64.83	FALSE	0	0
2026-04-02	555	2.36	CALL	0	7	67.3	FALSE	0	0
2026-04-02	557.5	0	CALL	0	0	80.81	FALSE	0	0
2026-04-02	560	0.7	CALL	0	16	58.25	FALSE	0	0
2026-04-02	562.5	0	CALL	0	0	85.48	FALSE	0	0
2026-04-02	565	1.68	CALL	0	25	87.17	FALSE	0	0
2026-04-02	567.5	0	CALL	0	0	88.85	FALSE	0	0
2026-04-02	570	1.36	CALL	0	29	90.51	FALSE	0	0
2026-04-02	572.5	0	CALL	0	0	92.15	FALSE	0	0
2026-04-02	575	1.45	CALL	0	7	92.59	FALSE	0	0
2026-04-02	577.5	0	CALL	0	0	95.39	FALSE	0	0
2026-04-02	580	0.3	CALL	0	32	96.99	FALSE	0	0
2026-04-02	582.5	0	CALL	0	0	98.57	FALSE	0	0
2026-04-02	585	0.84	CALL	0	11	97.69	FALSE	0	0
2026-04-02	587.5	0	CALL	0	0	101.7	FALSE	0	0
2026-04-02	590	1.34	CALL	0	16	101.35	FALSE	0	0
2026-04-02	592.5	0	CALL	0	0	104.14	FALSE	0	0
2026-04-02	595	0.25	CALL	0	5	105.33	FALSE	0	0
2026-04-02	600	0.12	CALL	1	37	55.77	FALSE	-0.14	-0.54
2026-04-02	605	9.35	CALL	0	2	109.91	FALSE	0	0
2026-04-02	610	0.24	CALL	1	60	64.95	FALSE	-0.06	-0.2
2026-04-02	615	1.26	CALL	0	31	115.24	FALSE	0	0
2026-04-02	620	1.69	CALL	0	22	120.77	FALSE	0	0
2026-04-02	625	2.4	CALL	0	9	123.53	FALSE	0	0
2026-04-02	630	2.23	CALL	0	33	126.26	FALSE	0	0
2026-04-02	635	2.18	CALL	0	3	128.95	FALSE	0	0
2026-04-02	640	2.5	CALL	0	13	131.6	FALSE	0	0
2026-04-02	645	1.22	CALL	0	0	134.21	FALSE	0	0
2026-04-02	650	3.8	CALL	0	17	136.79	FALSE	0	0
2026-04-02	655	0	CALL	0	0	139.34	FALSE	0	0
2026-04-02	660	2.23	CALL	0	1	141.85	FALSE	0	0
2026-04-02	300	0.05	PUT	0	12	159.59	FALSE	0	0
2026-04-02	310	0.31	PUT	0	7	207.02	FALSE	0	0
2026-04-02	320	0.33	PUT	0	19	195.11	FALSE	0	0
2026-04-02	330	0.28	PUT	0	6	183.5	FALSE	0	0
2026-04-02	340	0.15	PUT	0	16	169.29	FALSE	0	0
2026-04-02	350	0.46	PUT	0	19	161.08	FALSE	0	0
2026-04-02	360	0.24	PUT	0	31	147.61	FALSE	0	0
2026-04-02	370	0.62	PUT	0	44	139.56	FALSE	0	0
2026-04-02	375	2.49	PUT	0	23	134.3	FALSE	0	0
2026-04-02	380	1.51	PUT	0	32	127.51	FALSE	0	0
2026-04-02	385	4.2	PUT	0	25	122.37	FALSE	0	0
2026-04-02	390	0.59	PUT	0	66	117.63	FALSE	0	0
2026-04-02	392.5	0	PUT	0	0	115.44	FALSE	0	0
2026-04-02	395	0.36	PUT	0	26	111.81	FALSE	0	0
2026-04-02	397.5	0	PUT	0	0	110.35	FALSE	0	0
2026-04-02	400	0.5	PUT	2	50	64.87	FALSE	0.5	0
2026-04-02	402.5	0	PUT	0	0	105.97	FALSE	0	0
2026-04-02	405	0.63	PUT	0	5	103.43	FALSE	0	0
2026-04-02	407.5	0.4	PUT	0	5	100.9	FALSE	0	0
2026-04-02	410	0.95	PUT	0	5	98.37	FALSE	0	0
2026-04-02	412.5	0.85	PUT	0	2	95.84	FALSE	0	0
2026-04-02	415	0.99	PUT	0	13	93.32	FALSE	0	0
2026-04-02	417.5	0.89	PUT	0	1	75	FALSE	0	0
2026-04-02	420	1.43	PUT	1	33	62.99	FALSE	0.28	0.24
2026-04-02	422.5	0	PUT	0	0	70.53	FALSE	0	0
2026-04-02	425	1.19	PUT	0	7	68.1	FALSE	0	0
2026-04-02	427.5	1.68	PUT	0	23	60.42	FALSE	0	0
2026-04-02	430	2	PUT	1	28	59.77	FALSE	0.56	0.39
2026-04-02	432.5	1.99	PUT	0	23	59.42	FALSE	0	0
2026-04-02	435	1.89	PUT	0	30	61.15	FALSE	0	0
2026-04-02	437.5	0	PUT	0	0	56.21	FALSE	0	0
2026-04-02	440	3	PUT	0	77	53.4	FALSE	0	0
2026-04-02	442.5	0	PUT	0	0	63.52	FALSE	0	0
2026-04-02	445	2.41	PUT	2	24	49.52	FALSE	-1.47	-0.38
2026-04-02	447.5	2.95	PUT	2	0	50.49	FALSE	2.95	0
2026-04-02	450	3.19	PUT	2	16	49.46	FALSE	-0.61	-0.16
2026-04-02	452.5	0	PUT	0	0	51.16	FALSE	0	0
2026-04-02	455	3.72	PUT	1	60	52.11	FALSE	3.72	0
2026-04-02	457.5	0	PUT	0	0	51.13	FALSE	0	0
2026-04-02	460	5.4	PUT	7	48	49.7	FALSE	-0.94	-0.15
2026-04-02	462.5	0	PUT	0	0	49.49	FALSE	0	0
2026-04-02	465	8.44	PUT	4	9	49.95	FALSE	8.44	0
2026-04-02	467.5	4.3	PUT	0	1	48.92	FALSE	0	0
2026-04-02	470	7.6	PUT	4	21	46.54	FALSE	7.6	0
2026-04-02	472.5	0	PUT	0	0	49.84	FALSE	0	0
2026-04-02	475	9.85	PUT	2	6	47.9	FALSE	9.85	0
2026-04-02	477.5	0	PUT	0	0	47.25	FALSE	0	0
2026-04-02	480	12.05	PUT	9	44	48.06	FALSE	2.2	0.22
2026-04-02	482.5	12.9	PUT	9	1	46.98	FALSE	-1.4	-0.1
2026-04-02	485	14	PUT	2	45	46.5	TRUE	2.76	0.25
2026-04-02	487.5	15.25	PUT	12	0	46.28	TRUE	15.25	0
2026-04-02	490	16.5	PUT	17	10	45.83	TRUE	0.43	0.03
2026-04-02	492.5	15.45	PUT	4	3	47.82	TRUE	0.95	0.07
2026-04-02	495	14.55	PUT	4	3	45.31	TRUE	14.55	0
2026-04-02	497.5	17.67	PUT	1	0	46.28	TRUE	-0.33	-0.02
2026-04-02	500	20.95	PUT	3	70	39.44	TRUE	1.65	0.09
2026-04-02	502.5	19.38	PUT	0	1	45.94	TRUE	0	0
2026-04-02	505	23.33	PUT	0	25	42.48	TRUE	0	0
2026-04-02	507.5	23.47	PUT	0	1	43.8	TRUE	0	0
2026-04-02	510	26.24	PUT	0	24	42.68	TRUE	0	0
2026-04-02	512.5	25.3	PUT	0	3	38.79	TRUE	0	0
2026-04-02	515	11.1	PUT	0	5	38.46	TRUE	0	0
2026-04-02	517.5	0	PUT	0	0	42.68	TRUE	0	0
2026-04-02	520	34	PUT	0	28	43.22	TRUE	0	0
2026-04-02	522.5	0	PUT	0	0	37.33	TRUE	0	0
2026-04-02	525	46.63	PUT	0	4	39.41	TRUE	0	0
2026-04-02	527.5	52.64	PUT	0	2	39.33	TRUE	0	0
2026-04-02	530	39.91	PUT	0	11	36.65	TRUE	0	0
2026-04-02	532.5	0	PUT	0	0	41.68	TRUE	0	0
2026-04-02	535	59.53	PUT	0	4	38.05	TRUE	0	0
2026-04-02	537.5	0	PUT	0	0	35.74	TRUE	0	0
2026-04-02	540	50.81	PUT	0	16	0	TRUE	0	0
2026-04-02	542.5	0	PUT	0	0	42.27	TRUE	0	0
2026-04-02	545	21.65	PUT	0	5	0	TRUE	0	0
2026-04-02	547.5	0	PUT	0	0	0	TRUE	0	0
2026-04-02	550	58.82	PUT	1	6	0	TRUE	58.82	0
2026-04-02	552.5	0	PUT	0	0	0	TRUE	0	0
2026-04-02	555	34.7	PUT	0	1	0	TRUE	0	0
2026-04-02	557.5	0	PUT	0	0	0	TRUE	0	0
2026-04-02	560	81.6	PUT	0	4	0	TRUE	0	0
2026-04-02	562.5	0	PUT	0	0	0	TRUE	0	0
2026-04-02	565	67.85	PUT	0	19	0	TRUE	0	0
2026-04-02	567.5	0	PUT	0	0	0	TRUE	0	0
2026-04-02	570	37.7	PUT	0	2	0	TRUE	0	0
2026-04-02	572.5	0	PUT	0	0	0	TRUE	0	0
2026-04-02	575	85.25	PUT	0	1	0	TRUE	0	0
2026-04-02	577.5	0	PUT	0	0	0	TRUE	0	0
2026-04-02	580	94.05	PUT	0	6	0	TRUE	0	0
2026-04-02	582.5	0	PUT	0	0	0	TRUE	0	0
2026-04-02	585	99.2	PUT	0	1	0	TRUE	0	0
2026-04-02	587.5	0	PUT	0	0	0	TRUE	0	0
2026-04-02	590	104.15	PUT	0	1	0	TRUE	0	0
2026-04-02	592.5	0	PUT	0	0	0	TRUE	0	0
2026-04-02	595	110.7	PUT	1	0	71.93	TRUE	110.7	0
2026-04-02	600	0	PUT	0	0	0	TRUE	0	0
2026-04-02	605	0	PUT	0	0	0	TRUE	0	0
2026-04-02	610	97.1	PUT	0	0	0	TRUE	0	0
2026-04-02	615	0	PUT	0	0	0	TRUE	0	0
2026-04-02	620	106.5	PUT	0	0	0	TRUE	0	0
2026-04-02	625	0	PUT	0	0	0	TRUE	0	0
2026-04-02	630	0	PUT	0	0	0	TRUE	0	0
2026-04-02	635	0	PUT	0	0	0	TRUE	0	0
2026-04-02	640	0	PUT	0	0	0	TRUE	0	0
2026-04-02	645	0	PUT	0	0	0	TRUE	0	0
2026-04-02	650	0	PUT	0	0	0	TRUE	0	0
2026-04-02	655	139.6	PUT	0	0	0	TRUE	0	0
2026-04-02	660	144.58	PUT	0	0	0	TRUE	0	0
2026-04-10	300	0	CALL	0	0	111.97	TRUE	0	0
2026-04-10	310	0	CALL	0	0	114.45	TRUE	0	0
2026-04-10	320	0	CALL	0	0	112.44	TRUE	0	0
2026-04-10	330	196.65	CALL	0	0	101.56	TRUE	0	0
2026-04-10	340	0	CALL	0	0	96.56	TRUE	0	0
2026-04-10	350	135.4	CALL	0	1	90.88	TRUE	0	0
2026-04-10	360	166.25	CALL	0	8	87.01	TRUE	0	0
2026-04-10	370	109.75	CALL	0	3	75.7	TRUE	0	0
2026-04-10	375	104.85	CALL	0	8	74.82	TRUE	0	0
2026-04-10	380	114.25	CALL	0	9	77.27	TRUE	0	0
2026-04-10	385	123.05	CALL	0	8	73.12	TRUE	0	0
2026-04-10	390	131.05	CALL	0	17	69.61	TRUE	0	0
2026-04-10	395	126.25	CALL	0	1	67.08	TRUE	0	0
2026-04-10	400	121.1	CALL	0	2	68.63	TRUE	0	0
2026-04-10	405	115.1	CALL	0	4	64.91	TRUE	0	0
2026-04-10	410	111.05	CALL	0	7	57.29	TRUE	0	0
2026-04-10	415	125.45	CALL	0	9	57.71	TRUE	0	0
2026-04-10	420	0	CALL	0	0	57.3	TRUE	0	0
2026-04-10	425	0	CALL	0	0	53.34	TRUE	0	0
2026-04-10	430	83.7	CALL	0	1	52.6	TRUE	0	0
2026-04-10	435	56.15	CALL	2	2	56.45	TRUE	56.15	0
2026-04-10	440	0	CALL	0	0	51.87	TRUE	0	0
2026-04-10	445	120.9	CALL	0	1	52.37	TRUE	0	0
2026-04-10	450	39	CALL	0	12	55.64	TRUE	0	0
2026-04-10	455	38.02	CALL	0	6	52.97	TRUE	0	0
2026-04-10	460	33.95	CALL	0	1	50.17	TRUE	0	0
2026-04-10	465	0	CALL	0	0	50.74	TRUE	0	0
2026-04-10	470	33.2	CALL	0	9	48.5	TRUE	0	0
2026-04-10	475	28.5	CALL	2	1	47.35	TRUE	28.5	0
2026-04-10	480	18.9	CALL	0	3	48.32	TRUE	0	0
2026-04-10	485	16.95	CALL	0	2	45.54	FALSE	0	0
2026-04-10	490	71.99	CALL	0	10	45.23	FALSE	0	0
2026-04-10	492.5	16.6	CALL	2	3	47.18	FALSE	-4	-0.19
2026-04-10	495	20.25	CALL	1	37	47.15	FALSE	20.25	0
2026-04-10	497.5	0	CALL	0	0	45.11	FALSE	0	0
2026-04-10	500	14.91	CALL	6	54	45.5	FALSE	-0.76	-0.05
2026-04-10	502.5	15.6	CALL	0	3	46.78	FALSE	0	0
2026-04-10	505	13.67	CALL	1	10	45.38	FALSE	-0.63	-0.04
2026-04-10	507.5	11.65	CALL	1	0	48.65	FALSE	11.65	0
2026-04-10	510	12	CALL	0	41	46.75	FALSE	0	0
2026-04-10	515	10.91	CALL	0	12	45	FALSE	0	0
2026-04-10	520	7.4	CALL	1	28	46.42	FALSE	-1.6	-0.18
2026-04-10	525	7.95	CALL	0	29	45.99	FALSE	0	0
2026-04-10	530	6.89	CALL	0	60	43.54	FALSE	0	0
2026-04-10	535	5.1	CALL	0	41	42.11	FALSE	0	0
2026-04-10	540	4.4	CALL	2	49	48.71	FALSE	4.4	0
2026-04-10	545	4.1	CALL	0	5	47.11	FALSE	0	0
2026-04-10	550	4.82	CALL	2	5	55.66	FALSE	4.82	0
2026-04-10	555	5	CALL	4	6	48.23	FALSE	5	0
2026-04-10	560	2.59	CALL	0	8	52.43	FALSE	0	0
2026-04-10	565	8.11	CALL	0	2	51.9	FALSE	0	0
2026-04-10	570	4.49	CALL	2	66	48.96	FALSE	4.49	0
2026-04-10	575	2.12	CALL	0	32	58.28	FALSE	0	0
2026-04-10	580	1.92	CALL	0	9	60.56	FALSE	0	0
2026-04-10	585	7	CALL	0	13	71.56	FALSE	0	0
2026-04-10	590	10.7	CALL	0	8	74.68	FALSE	0	0
2026-04-10	595	18.5	CALL	0	0	54.19	FALSE	0	0
2026-04-10	600	2.5	CALL	0	11	79.3	FALSE	0	0
2026-04-10	605	2.4	CALL	0	13	81.44	FALSE	0	0
2026-04-10	610	1.99	CALL	0	12	83.55	FALSE	0	0
2026-04-10	615	0.16	CALL	1	4	46.09	FALSE	0.16	0
2026-04-10	620	2.47	CALL	0	5	87.67	FALSE	0	0
2026-04-10	625	1.73	CALL	0	1	89.68	FALSE	0	0
2026-04-10	630	0.75	CALL	0	4	90.4	FALSE	0	0
2026-04-10	635	2.23	CALL	0	6	93.62	FALSE	0	0
2026-04-10	640	5.2	CALL	0	0	95.55	FALSE	0	0
2026-04-10	645	3.26	CALL	0	33	97.46	FALSE	0	0
2026-04-10	650	0.47	CALL	0	2	99.34	FALSE	0	0
2026-04-10	655	2.78	CALL	0	2	101.19	FALSE	0	0
2026-04-10	660	3.05	CALL	0	9	103.02	FALSE	0	0
2026-04-10	300	0	PUT	0	0	157.25	FALSE	0	0
2026-04-10	310	0	PUT	0	0	148.44	FALSE	0	0
2026-04-10	320	0	PUT	0	0	142.16	FALSE	0	0
2026-04-10	330	0	PUT	0	0	132.26	FALSE	0	0
2026-04-10	340	0	PUT	0	0	125.13	FALSE	0	0
2026-04-10	350	0.45	PUT	0	10	117.41	FALSE	0	0
2026-04-10	360	0.31	PUT	0	1	109.51	FALSE	0	0
2026-04-10	370	0.32	PUT	0	3	101.76	FALSE	0	0
2026-04-10	375	0	PUT	0	0	97.93	FALSE	0	0
2026-04-10	380	0	PUT	0	0	94.13	FALSE	0	0
2026-04-10	385	0	PUT	0	0	90.35	FALSE	0	0
2026-04-10	390	1.09	PUT	0	1	86.61	FALSE	0	0
2026-04-10	395	3.2	PUT	0	3	82.88	FALSE	0	0
2026-04-10	400	0.99	PUT	0	25	79.17	FALSE	0	0
2026-04-10	405	1.74	PUT	0	1	64.97	FALSE	0	0
2026-04-10	410	2.47	PUT	0	3	62.35	FALSE	0	0
2026-04-10	415	3.6	PUT	0	67	53.34	FALSE	0	0
2026-04-10	420	3	PUT	1	9	55.75	FALSE	3	0
2026-04-10	425	1.33	PUT	0	6	52.42	FALSE	0	0
2026-04-10	430	3.6	PUT	1	4	51.89	FALSE	3.6	0
2026-04-10	435	2.63	PUT	0	6	54.56	FALSE	0	0
2026-04-10	440	6.09	PUT	0	4	47.51	FALSE	0	0
2026-04-10	445	5.9	PUT	0	35	50.11	FALSE	0	0
2026-04-10	450	8.03	PUT	0	6	51.83	FALSE	0	0
2026-04-10	455	6.67	PUT	1	0	44.46	FALSE	6.67	0
2026-04-10	460	8.5	PUT	8	46	45.65	FALSE	8.5	0
2026-04-10	465	10.4	PUT	19	13	46.36	FALSE	0.3	0.03
2026-04-10	470	10.38	PUT	0	12	45.25	FALSE	0	0
2026-04-10	475	10.96	PUT	15	14	46.45	FALSE	-0.85	-0.07
2026-04-10	480	17.27	PUT	4	22	48.04	FALSE	2.12	0.14
2026-04-10	485	19.61	PUT	11	15	44.92	TRUE	3.96	0.25
2026-04-10	490	20.85	PUT	4	8	44.25	TRUE	2.05	0.11
2026-04-10	492.5	0	PUT	0	0	45.29	TRUE	0	0
2026-04-10	495	28.25	PUT	0	10	41.42	TRUE	0	0
2026-04-10	497.5	22.75	PUT	0	4	44.1	TRUE	0	0
2026-04-10	500	22.35	PUT	9	17	41.93	TRUE	22.35	0
2026-04-10	502.5	26	PUT	5	0	37.99	TRUE	26	0
2026-04-10	505	27.18	PUT	0	7	43.8	TRUE	0	0
2026-04-10	507.5	0	PUT	0	0	41.36	TRUE	0	0
2026-04-10	510	28.16	PUT	9	16	41.53	TRUE	0.26	0.01
2026-04-10	515	32	PUT	0	3	42.29	TRUE	0	0
2026-04-10	520	34.76	PUT	0	7	39.63	TRUE	0	0
2026-04-10	525	54.12	PUT	1	9	40.44	TRUE	54.12	0
2026-04-10	530	42.57	PUT	0	14	39.91	TRUE	0	0
2026-04-10	535	22.42	PUT	0	11	43.26	TRUE	0	0
2026-04-10	540	34.05	PUT	0	12	39.26	TRUE	0	0
2026-04-10	545	31.6	PUT	0	1	40.83	TRUE	0	0
2026-04-10	550	70	PUT	0	4	39.23	TRUE	0	0
2026-04-10	555	0	PUT	0	0	39.95	TRUE	0	0
2026-04-10	560	31.5	PUT	0	6	36.56	TRUE	0	0
2026-04-10	565	43.7	PUT	0	2	0	TRUE	0	0
2026-04-10	570	36.6	PUT	0	2	0	TRUE	0	0
2026-04-10	575	0	PUT	0	0	0	TRUE	0	0
2026-04-10	580	0	PUT	0	0	0	TRUE	0	0
2026-04-10	585	0	PUT	0	0	0	TRUE	0	0
2026-04-10	590	0	PUT	0	0	0	TRUE	0	0
2026-04-10	595	0	PUT	0	0	0	TRUE	0	0
2026-04-10	600	66.95	PUT	0	0	0	TRUE	0	0
2026-04-10	605	0	PUT	0	0	0	TRUE	0	0
2026-04-10	610	0	PUT	0	0	0	TRUE	0	0
2026-04-10	615	0	PUT	0	0	0	TRUE	0	0
2026-04-10	620	106.9	PUT	0	0	0	TRUE	0	0
2026-04-10	625	0	PUT	0	0	0	TRUE	0	0
2026-04-10	630	123.95	PUT	0	0	0	TRUE	0	0
2026-04-10	635	0	PUT	0	0	0	TRUE	0	0
2026-04-10	640	107.3	PUT	0	0	0	TRUE	0	0
2026-04-10	645	0	PUT	0	0	0	TRUE	0	0
2026-04-10	650	115.3	PUT	0	0	0	TRUE	0	0
2026-04-10	655	0	PUT	0	0	0	TRUE	0	0
2026-04-10	660	112.75	PUT	0	0	0	TRUE	0	0
2026-04-17	240	0	CALL	0	0	138.47	TRUE	0	0
2026-04-17	250	236.95	CALL	0	14	138.91	TRUE	0	0
2026-04-17	260	226.59	CALL	0	12	122.38	TRUE	0	0
2026-04-17	270	198.1	CALL	0	21	117.67	TRUE	0	0
2026-04-17	280	189.5	CALL	0	29	107.01	TRUE	0	0
2026-04-17	290	156.53	CALL	0	19	105.8	TRUE	0	0
2026-04-17	300	187.87	CALL	0	15	98.53	TRUE	0	0
2026-04-17	310	181.2	CALL	0	13	103.39	TRUE	0	0
2026-04-17	320	147.65	CALL	0	20	92.22	TRUE	0	0
2026-04-17	330	144.75	CALL	2	40	89.11	TRUE	144.75	0
2026-04-17	340	136.1	CALL	2	51	84.03	TRUE	136.1	0
2026-04-17	350	142	CALL	0	28	78.32	TRUE	0	0
2026-04-17	360	128.9	CALL	2	34	83.11	TRUE	128.9	0
2026-04-17	370	193.3	CALL	0	28	70.85	TRUE	0	0
2026-04-17	380	110.99	CALL	0	9	68.15	TRUE	0	0
2026-04-17	390	158.05	CALL	0	12	65.64	TRUE	0	0
2026-04-17	400	92.7	CALL	0	52	62.47	TRUE	0	0
2026-04-17	410	108	CALL	0	56	56.21	TRUE	0	0
2026-04-17	420	114.55	CALL	0	89	52.73	TRUE	0	0
2026-04-17	430	57.35	CALL	15	46	54.65	TRUE	57.35	0
2026-04-17	440	47.65	CALL	0	534	52.86	TRUE	0	0
2026-04-17	445	0	CALL	0	0	53.93	TRUE	0	0
2026-04-17	450	45.15	CALL	0	133	53.24	TRUE	0	0
2026-04-17	455	0	CALL	0	0	50.57	TRUE	0	0
2026-04-17	460	45.9	CALL	2	53	49.14	TRUE	1.55	0.03
2026-04-17	465	0	CALL	0	0	49.23	TRUE	0	0
2026-04-17	470	37.3	CALL	0	83	48.17	TRUE	0	0
2026-04-17	475	0	CALL	0	0	48.42	TRUE	0	0
2026-04-17	480	27.25	CALL	3	1440	48.99	TRUE	-3.45	-0.11
2026-04-17	485	24.95	CALL	2	10	47.24	FALSE	-3.45	-0.12
2026-04-17	490	22.55	CALL	33	354	46.94	FALSE	-2.7	-0.11
2026-04-17	492.5	23.2	CALL	3	7	46.78	FALSE	-0.3	-0.01
2026-04-17	495	23.7	CALL	7	62	47.86	FALSE	1.9	0.09
2026-04-17	497.5	20.8	CALL	3	0	48.26	FALSE	20.8	0
2026-04-17	500	17.5	CALL	22	429	47.4	FALSE	-3.37	-0.16
2026-04-17	502.5	0	CALL	0	0	47.32	FALSE	0	0
2026-04-17	505	16.5	CALL	1	8	49.14	FALSE	-0.7	-0.04
2026-04-17	507.5	0	CALL	0	0	47.45	FALSE	0	0
2026-04-17	510	13.65	CALL	47	169	46.71	FALSE	-3	-0.18
2026-04-17	515	13.9	CALL	47	1	46.73	FALSE	1.9	0.16
2026-04-17	520	12.1	CALL	3	755	45.28	FALSE	-0.3	-0.02
2026-04-17	525	8.88	CALL	1	2	45.32	FALSE	-1.56	-0.15
2026-04-17	530	7.55	CALL	3	312	44.76	FALSE	-1.97	-0.21
2026-04-17	535	7.9	CALL	0	2	45.05	FALSE	0	0
2026-04-17	540	5.93	CALL	22	1442	45.44	FALSE	-1.35	-0.19
2026-04-17	550	4.3	CALL	15	731	44.96	FALSE	-0.97	-0.18
2026-04-17	560	3.34	CALL	2	287	43.45	FALSE	-0.31	-0.08
2026-04-17	570	3	CALL	5	451	44.33	FALSE	0.37	0.14
2026-04-17	580	1.44	CALL	4	214	43.62	FALSE	-0.37	-0.2
2026-04-17	590	1.04	CALL	8	306	43.89	FALSE	-0.35	-0.25
2026-04-17	600	0.68	CALL	6	1838	43.46	FALSE	-0.32	-0.32
2026-04-17	610	0.94	CALL	1	133	48.88	FALSE	0.23	0.32
2026-04-17	620	0.01	CALL	1	110	30.27	FALSE	0.01	0
2026-04-17	630	0.36	CALL	0	113	50.09	FALSE	0	0
2026-04-17	640	0.3	CALL	1	59	47.96	FALSE	0	0
2026-04-17	650	0.85	CALL	0	124	81.66	FALSE	0	0
2026-04-17	660	1.33	CALL	0	54	86.56	FALSE	0	0
2026-04-17	670	0.4	CALL	0	303	89.59	FALSE	0	0
2026-04-17	680	3.72	CALL	0	79	83.14	FALSE	0	0
2026-04-17	690	1.61	CALL	0	77	77.58	FALSE	0	0
2026-04-17	700	0.5	CALL	0	328	94.19	FALSE	0	0
2026-04-17	710	1.09	CALL	0	35	99.48	FALSE	0	0
2026-04-17	720	0.01	CALL	0	19	103.67	FALSE	0	0
2026-04-17	730	11	CALL	0	16	96.1	FALSE	0	0
2026-04-17	740	0.74	CALL	0	17	78.47	FALSE	0	0
2026-04-17	750	1	CALL	0	15	111.42	FALSE	0	0
2026-04-17	760	0.26	CALL	0	6	113.89	FALSE	0	0
2026-04-17	770	0.19	CALL	0	20	114.15	FALSE	0	0
2026-04-17	780	0.9	CALL	0	25	118.71	FALSE	0	0
2026-04-17	790	7.58	CALL	0	14	120.5	FALSE	0	0
2026-04-17	800	0.6	CALL	0	13	123.35	FALSE	0	0
2026-04-17	810	6.2	CALL	0	12	123.91	FALSE	0	0
2026-04-17	820	0.16	CALL	0	158	126.98	FALSE	0	0
2026-04-17	830	17.3	CALL	0	17	129.44	FALSE	0	0
2026-04-17	840	0.04	CALL	0	24	130.4	FALSE	0	0
2026-04-17	860	0.14	CALL	0	61	134.55	FALSE	0	0
2026-04-17	880	1.71	CALL	0	24	138.57	FALSE	0	0
2026-04-17	900	1.56	CALL	0	123	143.7	FALSE	0	0
2026-04-17	920	0.34	CALL	0	11	146.25	FALSE	0	0
2026-04-17	940	6.5	CALL	0	22	151.82	FALSE	0	0
2026-04-17	960	0.75	CALL	0	0	153.49	FALSE	0	0
2026-04-17	980	0	CALL	0	0	158.91	FALSE	0	0
2026-04-17	1000	2.89	CALL	0	12	162.31	FALSE	0	0
2026-04-17	1020	0	CALL	0	0	165.63	FALSE	0	0
2026-04-17	1040	0.36	CALL	0	10	166.84	FALSE	0	0
2026-04-17	1060	15.75	CALL	0	1	172.01	FALSE	0	0
2026-04-17	1080	0.7	CALL	0	24	89.16	FALSE	0	0
2026-04-17	240	2.15	PUT	0	8	184.26	FALSE	0	0
2026-04-17	250	2.15	PUT	0	3	173.33	FALSE	0	0
2026-04-17	260	0.08	PUT	0	13	164.58	FALSE	0	0
2026-04-17	270	0.28	PUT	0	26	105.09	FALSE	0	0
2026-04-17	280	0.22	PUT	0	107	146.83	FALSE	0	0
2026-04-17	290	0.08	PUT	0	20	140.12	FALSE	0	0
2026-04-17	300	0.39	PUT	0	31	132.49	FALSE	0	0
2026-04-17	310	0.34	PUT	0	33	125.08	FALSE	0	0
2026-04-17	320	1.14	PUT	0	226	116.88	FALSE	0	0
2026-04-17	330	0.13	PUT	0	38	89.53	FALSE	0	0
2026-04-17	340	0.49	PUT	0	1060	71.12	FALSE	0	0
2026-04-17	350	0.43	PUT	0	91	69.03	FALSE	0	0
2026-04-17	360	0.66	PUT	0	72	91.79	FALSE	0	0
2026-04-17	370	0.99	PUT	0	104	85.79	FALSE	0	0
2026-04-17	380	1.29	PUT	0	163	59.94	FALSE	0	0
2026-04-17	390	2.23	PUT	0	265	56.73	FALSE	0	0
2026-04-17	400	1.89	PUT	0	216	52.84	FALSE	0	0
2026-04-17	410	2.62	PUT	188	2056	50.83	FALSE	-0.2	-0.07
2026-04-17	420	4.98	PUT	1	1342	51.11	FALSE	1.37	0.38
2026-04-17	430	4.4	PUT	3	247	46.82	FALSE	-0.36	-0.08
2026-04-17	440	7	PUT	3	1089	48.75	FALSE	0.42	0.06
2026-04-17	445	8.2	PUT	20	0	48.67	FALSE	8.2	0
2026-04-17	450	10.48	PUT	3	542	48.42	FALSE	2.48	0.31
2026-04-17	455	10.1	PUT	3	3	46.26	FALSE	-1.33	-0.12
2026-04-17	460	11.08	PUT	1	256	48.13	FALSE	-0.42	-0.04
2026-04-17	465	11.6	PUT	34	0	47.45	FALSE	11.6	0
2026-04-17	470	15.6	PUT	10	156	46.45	FALSE	2.35	0.18
2026-04-17	475	15.6	PUT	12	0	41.97	FALSE	15.6	0
2026-04-17	480	19.37	PUT	72	991	46.45	FALSE	1.67	0.09
2026-04-17	485	20.85	PUT	19	20	45.89	TRUE	1.3	0.07
2026-04-17	490	21.85	PUT	1	508	45.84	TRUE	-0.2	-0.01
2026-04-17	492.5	23	PUT	6	11	43.11	TRUE	-0.7	-0.03
2026-04-17	495	24.8	PUT	2	11	39.75	TRUE	1.3	0.06
2026-04-17	497.5	24.35	PUT	5	0	43.38	TRUE	24.35	0
2026-04-17	500	26.75	PUT	12	253	45.36	TRUE	26.75	0
2026-04-17	502.5	0	PUT	0	0	42.51	TRUE	0	0
2026-04-17	505	0	PUT	0	0	42.4	TRUE	0	0
2026-04-17	507.5	31.65	PUT	6	6	43.53	TRUE	-0.2	-0.01
2026-04-17	510	32.7	PUT	1	186	42.27	TRUE	-1.48	-0.04
2026-04-17	515	0	PUT	0	0	41.66	TRUE	0	0
2026-04-17	520	50.8	PUT	0	350	41.51	TRUE	0	0
2026-04-17	525	0	PUT	0	0	41.81	TRUE	0	0
2026-04-17	530	44.87	PUT	0	133	40.13	TRUE	0	0
2026-04-17	535	0	PUT	0	0	40.05	TRUE	0	0
2026-04-17	540	53.62	PUT	0	112	39.82	TRUE	0	0
2026-04-17	550	75.69	PUT	0	281	37.47	TRUE	0	0
2026-04-17	560	74.39	PUT	74	139	0	TRUE	74.39	0
2026-04-17	570	76.95	PUT	0	93	42.33	TRUE	0	0
2026-04-17	580	99.52	PUT	0	85	0	TRUE	0	0
2026-04-17	590	79.25	PUT	0	37	0	TRUE	0	0
2026-04-17	600	84.05	PUT	0	89	0	TRUE	0	0
2026-04-17	610	88.8	PUT	0	81	0	TRUE	0	0
2026-04-17	620	129.6	PUT	0	0	0	TRUE	0	0
2026-04-17	630	145.7	PUT	1	0	57.75	TRUE	145.7	0
2026-04-17	640	101.85	PUT	0	0	0	TRUE	0	0
2026-04-17	650	172.6	PUT	0	0	0	TRUE	0	0
2026-04-17	660	124.9	PUT	0	0	0	TRUE	0	0
2026-04-17	670	159.8	PUT	0	0	0	TRUE	0	0
2026-04-17	680	266.28	PUT	0	0	0	TRUE	0	0
2026-04-17	690	276.28	PUT	0	0	0	TRUE	0	0
2026-04-17	700	286.3	PUT	0	0	0	TRUE	0	0
2026-04-17	710	266.45	PUT	0	0	0	TRUE	0	0
2026-04-17	720	276.47	PUT	0	0	0	TRUE	0	0
2026-04-17	730	196.5	PUT	0	0	0	TRUE	0	0
2026-04-17	740	162	PUT	0	0	0	TRUE	0	0
2026-04-17	750	0	PUT	0	0	0	TRUE	0	0
2026-04-17	760	148.5	PUT	0	0	0	TRUE	0	0
2026-04-17	770	144.1	PUT	0	0	0	TRUE	0	0
2026-04-17	780	118.4	PUT	0	0	0	TRUE	0	0
2026-04-17	790	0	PUT	0	0	0	TRUE	0	0
2026-04-17	800	0	PUT	0	0	0	TRUE	0	0
2026-04-17	810	0	PUT	0	0	0	TRUE	0	0
2026-04-17	820	0	PUT	0	0	0	TRUE	0	0
2026-04-17	830	0	PUT	0	0	0	TRUE	0	0
2026-04-17	840	0	PUT	0	0	0	TRUE	0	0
2026-04-17	860	349.5	PUT	0	0	0	TRUE	0	0
2026-04-17	880	369.5	PUT	0	0	0	TRUE	0	0
2026-04-17	900	0	PUT	0	0	0	TRUE	0	0
2026-04-17	920	0	PUT	0	0	0	TRUE	0	0
2026-04-17	940	0	PUT	0	0	0	TRUE	0	0
2026-04-17	960	0	PUT	0	0	0	TRUE	0	0
2026-04-17	980	0	PUT	0	0	0	TRUE	0	0
2026-04-17	1000	0	PUT	0	0	0	TRUE	0	0
2026-04-17	1020	0	PUT	0	0	0	TRUE	0	0
2026-04-17	1040	0	PUT	0	0	0	TRUE	0	0
2026-04-17	1060	0	PUT	0	0	0	TRUE	0	0
2026-04-17	1080	0	PUT	0	0	0	TRUE	0	0
2026-04-24	300	0	CALL	0	0	80.66	TRUE	0	0
2026-04-24	310	0	CALL	0	0	76.12	TRUE	0	0
2026-04-24	320	0	CALL	0	0	80.77	TRUE	0	0
2026-04-24	330	197.2	CALL	0	1	65.74	TRUE	0	0
2026-04-24	340	0	CALL	0	0	73.32	TRUE	0	0
2026-04-24	350	183.45	CALL	0	1	70.07	TRUE	0	0
2026-04-24	360	151	CALL	0	2	66.8	TRUE	0	0
2026-04-24	370	0	CALL	0	0	63.8	TRUE	0	0
2026-04-24	375	0	CALL	0	0	62.63	TRUE	0	0
2026-04-24	380	181	CALL	0	1	59.04	TRUE	0	0
2026-04-24	385	0	CALL	0	0	61.75	TRUE	0	0
2026-04-24	390	0	CALL	0	0	56.83	TRUE	0	0
2026-04-24	395	0	CALL	0	0	56.38	TRUE	0	0
2026-04-24	400	134.7	CALL	0	1	56.81	TRUE	0	0
2026-04-24	405	0	CALL	0	0	55.12	TRUE	0	0
2026-04-24	410	150	CALL	0	1	55.18	TRUE	0	0
2026-04-24	415	0	CALL	0	0	53.43	TRUE	0	0
2026-04-24	420	79	CALL	0	12	53.19	TRUE	0	0
2026-04-24	425	0	CALL	0	0	53.32	TRUE	0	0
2026-04-24	430	69.55	CALL	0	2	52.24	TRUE	0	0
2026-04-24	435	0	CALL	0	0	51.67	TRUE	0	0
2026-04-24	440	56.7	CALL	0	1	51	TRUE	0	0
2026-04-24	445	0	CALL	0	0	50.23	TRUE	0	0
2026-04-24	450	55	CALL	0	33	49.35	TRUE	0	0
2026-04-24	455	48.95	CALL	0	9	48.57	TRUE	0	0
2026-04-24	460	67.35	CALL	0	1	48.57	TRUE	0	0
2026-04-24	465	71.65	CALL	0	0	48.33	TRUE	0	0
2026-04-24	470	38.65	CALL	0	1	49.04	TRUE	0	0
2026-04-24	475	81.5	CALL	0	1	47.5	TRUE	0	0
2026-04-24	480	28.74	CALL	0	4	48.03	TRUE	0	0
2026-04-24	485	33.55	CALL	3	0	46.45	FALSE	33.55	0
2026-04-24	490	26.2	CALL	1	5	49.47	FALSE	26.2	0
2026-04-24	495	21.25	CALL	1	7	44.54	FALSE	-5.75	-0.21
2026-04-24	500	21.99	CALL	8	13	49.48	FALSE	-1.51	-0.06
2026-04-24	505	21.6	CALL	0	5	46.4	FALSE	0	0
2026-04-24	510	43.6	CALL	0	2	46.44	FALSE	0	0
2026-04-24	515	15.31	CALL	2	3	46.97	FALSE	15.31	0
2026-04-24	520	13.97	CALL	2	14	47.28	FALSE	-1.03	-0.07
2026-04-24	525	13.5	CALL	1	19	49.1	FALSE	-0.5	-0.04
2026-04-24	530	12.35	CALL	1	7	49.41	FALSE	-1.01	-0.08
2026-04-24	535	19.46	CALL	0	3	44.45	FALSE	0	0
2026-04-24	540	9.52	CALL	3	17	48.27	FALSE	9.52	0
2026-04-24	545	8.5	CALL	0	8	44.79	FALSE	0	0
2026-04-24	550	6.55	CALL	0	9	44.13	FALSE	0	0
2026-04-24	555	6.75	CALL	0	4	44.77	FALSE	0	0
2026-04-24	560	6.2	CALL	0	11	46.19	FALSE	0	0
2026-04-24	565	5.13	CALL	1	24	47.49	FALSE	0.58	0.13
2026-04-24	570	4.61	CALL	1	5	47.71	FALSE	4.61	0
2026-04-24	575	4.8	CALL	0	6	52.82	FALSE	0	0
2026-04-24	580	8.7	CALL	0	4	52.46	FALSE	0	0
2026-04-24	585	3.98	CALL	0	4	54.18	FALSE	0	0
2026-04-24	590	25.55	CALL	0	1	55.86	FALSE	0	0
2026-04-24	595	0	CALL	0	0	56.83	FALSE	0	0
2026-04-24	600	2.94	CALL	0	8	58.97	FALSE	0	0
2026-04-24	605	7.25	CALL	0	6	60.03	FALSE	0	0
2026-04-24	610	1.54	CALL	0	2	61.59	FALSE	0	0
2026-04-24	615	5.04	CALL	0	2	63.13	FALSE	0	0
2026-04-24	620	1.2	CALL	0	2	56.54	FALSE	0	0
2026-04-24	625	0	CALL	0	0	66.14	FALSE	0	0
2026-04-24	630	0	CALL	0	0	67.61	FALSE	0	0
2026-04-24	635	0	CALL	0	0	69.06	FALSE	0	0
2026-04-24	640	0	CALL	0	0	70.49	FALSE	0	0
2026-04-24	645	0	CALL	0	0	71.9	FALSE	0	0
2026-04-24	650	1.95	CALL	0	2	73.3	FALSE	0	0
2026-04-24	655	3.7	CALL	0	2	74.67	FALSE	0	0
2026-04-24	660	2.42	CALL	0	1	76.03	FALSE	0	0
2026-04-24	670	0	CALL	0	0	78.69	FALSE	0	0
2026-04-24	680	0	CALL	0	0	81.28	FALSE	0	0
2026-04-24	690	0	CALL	0	0	83.82	FALSE	0	0
2026-04-24	300	0	PUT	0	0	118.57	FALSE	0	0
2026-04-24	310	0	PUT	0	0	111.97	FALSE	0	0
2026-04-24	320	0	PUT	0	0	105.55	FALSE	0	0
2026-04-24	330	0	PUT	0	0	99.3	FALSE	0	0
2026-04-24	340	0	PUT	0	0	93.2	FALSE	0	0
2026-04-24	350	0	PUT	0	0	87.23	FALSE	0	0
2026-04-24	360	2.88	PUT	0	2	81.38	FALSE	0	0
2026-04-24	370	1.52	PUT	0	1	75.64	FALSE	0	0
2026-04-24	375	0	PUT	0	0	72.81	FALSE	0	0
2026-04-24	380	0	PUT	0	0	68.29	FALSE	0	0
2026-04-24	385	0	PUT	0	0	68.03	FALSE	0	0
2026-04-24	390	0	PUT	0	0	64.43	FALSE	0	0
2026-04-24	395	0.95	PUT	0	16	62.45	FALSE	0	0
2026-04-24	400	5	PUT	0	2	59.69	FALSE	0	0
2026-04-24	405	5	PUT	0	1	45.43	FALSE	0	0
2026-04-24	410	2.9	PUT	0	1	55.01	FALSE	0	0
2026-04-24	415	6.5	PUT	0	5	53.08	FALSE	0	0
2026-04-24	420	5	PUT	0	4	52.75	FALSE	0	0
2026-04-24	425	4.3	PUT	0	4	50.98	FALSE	0	0
2026-04-24	430	7.75	PUT	5	1	51	FALSE	7.75	0
2026-04-24	435	12.65	PUT	0	12	50.79	FALSE	0	0
2026-04-24	440	14.14	PUT	0	1	51.07	FALSE	0	0
2026-04-24	445	8.35	PUT	0	3	50.04	FALSE	0	0
2026-04-24	450	13.5	PUT	0	73	48.28	FALSE	0	0
2026-04-24	455	20.88	PUT	0	1	47.47	FALSE	0	0
2026-04-24	460	17.75	PUT	0	11	47.37	FALSE	0	0
2026-04-24	465	24.05	PUT	0	19	47.19	FALSE	0	0
2026-04-24	470	16.37	PUT	0	18	46.92	FALSE	0	0
2026-04-24	475	20	PUT	0	3	46.89	FALSE	0	0
2026-04-24	480	20.39	PUT	1	5	41.71	FALSE	20.39	0
2026-04-24	485	11.97	PUT	0	2	46.5	TRUE	0	0
2026-04-24	490	25.9	PUT	2	22	42.33	TRUE	-0.15	-0.01
2026-04-24	495	29	PUT	6	9	42.81	TRUE	29	0
2026-04-24	500	31.6	PUT	1	19	42.11	TRUE	0.05	0
2026-04-24	505	20.6	PUT	0	6	43.85	TRUE	0	0
2026-04-24	510	34.07	PUT	3	19	44.59	TRUE	-2.98	-0.08
2026-04-24	515	39.05	PUT	0	2	44.77	TRUE	0	0
2026-04-24	520	42.3	PUT	0	10	43.3	TRUE	0	0
2026-04-24	525	19.38	PUT	0	1	43.1	TRUE	0	0
2026-04-24	530	49	PUT	0	17	42.51	TRUE	0	0
2026-04-24	535	34.35	PUT	0	5	43.55	TRUE	0	0
2026-04-24	540	74.26	PUT	0	3	43.29	TRUE	0	0
2026-04-24	545	40.84	PUT	0	8	43.26	TRUE	0	0
2026-04-24	550	63.42	PUT	1	2	42.81	TRUE	63.42	0
2026-04-24	555	52.55	PUT	0	5	42.94	TRUE	0	0
2026-04-24	560	39.33	PUT	0	1	42.01	TRUE	0	0
2026-04-24	565	47.85	PUT	0	1	42.08	TRUE	0	0
2026-04-24	570	54.95	PUT	0	0	43.99	TRUE	0	0
2026-04-24	575	0	PUT	0	0	43.63	TRUE	0	0
2026-04-24	580	0	PUT	0	0	42.41	TRUE	0	0
2026-04-24	585	67.15	PUT	0	7	41.33	TRUE	0	0
2026-04-24	590	55.65	PUT	0	7	42.1	TRUE	0	0
2026-04-24	595	72.4	PUT	0	1	0	TRUE	0	0
2026-04-24	600	0	PUT	0	0	0	TRUE	0	0
2026-04-24	605	77.3	PUT	0	1	0	TRUE	0	0
2026-04-24	610	119.65	PUT	0	1	42.12	TRUE	0	0
2026-04-24	615	83	PUT	0	17	0	TRUE	0	0
2026-04-24	620	69.45	PUT	0	0	0	TRUE	0	0
2026-04-24	625	94.6	PUT	0	5	0	TRUE	0	0
2026-04-24	630	0	PUT	0	0	0	TRUE	0	0
2026-04-24	635	0	PUT	0	0	0	TRUE	0	0
2026-04-24	640	105.8	PUT	0	6	0	TRUE	0	0
2026-04-24	645	113.05	PUT	0	0	0	TRUE	0	0
2026-04-24	650	118.5	PUT	0	0	0	TRUE	0	0
2026-04-24	655	0	PUT	0	0	0	TRUE	0	0
2026-04-24	660	127.8	PUT	0	0	0	TRUE	0	0
2026-04-24	670	0	PUT	0	0	0	TRUE	0	0
2026-04-24	680	0	PUT	0	0	0	TRUE	0	0
2026-04-24	690	0	PUT	0	0	0	TRUE	0	0
2026-05-01	300	0	CALL	0	0	80.41	TRUE	0	0
2026-05-01	310	216.8	CALL	0	1	76.59	TRUE	0	0
2026-05-01	320	0	CALL	0	0	74.44	TRUE	0	0
2026-05-01	330	196.55	CALL	0	1	70.08	TRUE	0	0
2026-05-01	340	186.55	CALL	0	1	69.7	TRUE	0	0
2026-05-01	350	176.95	CALL	0	1	68.75	TRUE	0	0
2026-05-01	360	133.35	CALL	0	5	62.21	TRUE	0	0
2026-05-01	370	124.75	CALL	0	5	61.62	TRUE	0	0
2026-05-01	375	0	CALL	0	0	61.73	TRUE	0	0
2026-05-01	380	115.3	CALL	0	10	62.16	TRUE	0	0
2026-05-01	385	152.5	CALL	0	15	65.05	TRUE	0	0
2026-05-01	390	0	CALL	0	0	61.96	TRUE	0	0
2026-05-01	395	0	CALL	0	0	62.61	TRUE	0	0
2026-05-01	400	100	CALL	2	6	61	TRUE	0.5	0.01
2026-05-01	405	132	CALL	0	10	59.74	TRUE	0	0
2026-05-01	410	84.25	CALL	0	4	61.19	TRUE	0	0
2026-05-01	415	122.2	CALL	0	1	60.8	TRUE	0	0
2026-05-01	420	0	CALL	0	0	60.28	TRUE	0	0
2026-05-01	425	107.2	CALL	0	1	59.32	TRUE	0	0
2026-05-01	430	118.2	CALL	0	7	58.87	TRUE	0	0
2026-05-01	435	0	CALL	0	0	58.44	TRUE	0	0
2026-05-01	440	100.6	CALL	0	5	58.43	TRUE	0	0
2026-05-01	445	0	CALL	0	0	57.08	TRUE	0	0
2026-05-01	450	58.2	CALL	0	6	57.35	TRUE	0	0
2026-05-01	455	88	CALL	0	6	57.45	TRUE	0	0
2026-05-01	460	85.1	CALL	0	1	57.09	TRUE	0	0
2026-05-01	465	45.9	CALL	0	0	57.1	TRUE	0	0
2026-05-01	470	46.85	CALL	2	3	55.79	TRUE	46.85	0
2026-05-01	475	74.85	CALL	0	2	55.07	TRUE	0	0
2026-05-01	480	0	CALL	0	0	54.96	TRUE	0	0
2026-05-01	485	34.1	CALL	0	1	54.9	FALSE	0	0
2026-05-01	490	34.42	CALL	1	3	57.61	FALSE	34.42	0
2026-05-01	495	33.42	CALL	0	2	53.86	FALSE	0	0
2026-05-01	500	31.5	CALL	0	5	53.94	FALSE	0	0
2026-05-01	505	26.48	CALL	0	3	53.19	FALSE	0	0
2026-05-01	510	46.9	CALL	0	2	53.06	FALSE	0	0
2026-05-01	515	24.85	CALL	2	0	58.1	FALSE	24.85	0
2026-05-01	520	19.72	CALL	1	8	52.34	FALSE	19.72	0
2026-05-01	525	19.95	CALL	0	7	52.61	FALSE	0	0
2026-05-01	530	19.1	CALL	0	4	52.63	FALSE	0	0
2026-05-01	535	13.56	CALL	3	2	48.97	FALSE	13.56	0
2026-05-01	540	15.81	CALL	0	2	51.29	FALSE	0	0
2026-05-01	545	0	CALL	0	0	52.23	FALSE	0	0
2026-05-01	550	13.27	CALL	0	9	51.8	FALSE	0	0
2026-05-01	555	0	CALL	0	0	51.95	FALSE	0	0
2026-05-01	560	10.27	CALL	0	1	51.31	FALSE	0	0
2026-05-01	565	13.17	CALL	0	1	51.07	FALSE	0	0
2026-05-01	570	0	CALL	0	0	52.17	FALSE	0	0
2026-05-01	575	15.87	CALL	0	1	51.27	FALSE	0	0
2026-05-01	580	16.55	CALL	0	1	51.69	FALSE	0	0
2026-05-01	585	0	CALL	0	0	51.69	FALSE	0	0
2026-05-01	590	6.6	CALL	0	10	49.86	FALSE	0	0
2026-05-01	595	4.6	CALL	2	1	50.59	FALSE	-1.15	-0.2
2026-05-01	600	5.3	CALL	0	23	50.56	FALSE	0	0
2026-05-01	605	11.88	CALL	0	1	50.02	FALSE	0	0
2026-05-01	610	3.6	CALL	2	12	51.45	FALSE	-0.8	-0.18
2026-05-01	615	0	CALL	0	0	51.87	FALSE	0	0
2026-05-01	620	3	CALL	0	6	53.27	FALSE	0	0
2026-05-01	625	8	CALL	0	11	53.86	FALSE	0	0
2026-05-01	630	2.5	CALL	0	2	54.91	FALSE	0	0
2026-05-01	635	5.4	CALL	0	27	56.35	FALSE	0	0
2026-05-01	640	4.31	CALL	0	8	63.55	FALSE	0	0
2026-05-01	645	0	CALL	0	0	57.92	FALSE	0	0
2026-05-01	650	4.85	CALL	0	1	59.21	FALSE	0	0
2026-05-01	655	0	CALL	0	0	67.33	FALSE	0	0
2026-05-01	660	0	CALL	0	0	68.55	FALSE	0	0
2026-05-01	670	0	CALL	0	0	70.96	FALSE	0	0
2026-05-01	680	0	CALL	0	0	73.3	FALSE	0	0
2026-05-01	690	4.7	CALL	0	4	75.6	FALSE	0	0
2026-05-01	300	0	PUT	0	0	105.82	FALSE	0	0
2026-05-01	310	0	PUT	0	0	100.73	FALSE	0	0
2026-05-01	320	0	PUT	0	0	95.46	FALSE	0	0
2026-05-01	330	0	PUT	0	0	89.81	FALSE	0	0
2026-05-01	340	0	PUT	0	0	84.3	FALSE	0	0
2026-05-01	350	0	PUT	0	0	78.91	FALSE	0	0
2026-05-01	360	1.88	PUT	54	19	58.77	FALSE	1.88	0
2026-05-01	370	3.15	PUT	32	0	61.26	FALSE	3.15	0
2026-05-01	375	3.2	PUT	26	0	59.12	FALSE	3.2	0
2026-05-01	380	2.41	PUT	0	12	65.15	FALSE	0	0
2026-05-01	385	3.07	PUT	0	13	60.73	FALSE	0	0
2026-05-01	390	2.65	PUT	0	1	61.65	FALSE	0	0
2026-05-01	395	5.35	PUT	0	1	58.63	FALSE	0	0
2026-05-01	400	7.6	PUT	0	4	59.6	FALSE	0	0
2026-05-01	405	6.7	PUT	0	13	59.24	FALSE	0	0
2026-05-01	410	7.5	PUT	0	2	59.6	FALSE	0	0
2026-05-01	415	0	PUT	0	0	59.39	FALSE	0	0
2026-05-01	420	4.65	PUT	0	1	59.45	FALSE	0	0
2026-05-01	425	0	PUT	0	0	59.66	FALSE	0	0
2026-05-01	430	13.5	PUT	0	1	59.23	FALSE	0	0
2026-05-01	435	0	PUT	0	0	58.51	FALSE	0	0
2026-05-01	440	13.45	PUT	0	7	57.79	FALSE	0	0
2026-05-01	445	18.72	PUT	0	11	57.71	FALSE	0	0
2026-05-01	450	23.04	PUT	0	12	57.49	FALSE	0	0
2026-05-01	455	17.45	PUT	0	1	56.14	FALSE	0	0
2026-05-01	460	19.7	PUT	2	0	51.38	FALSE	19.7	0
2026-05-01	465	15.35	PUT	0	2	54.48	FALSE	0	0
2026-05-01	470	20.1	PUT	0	15	54.53	FALSE	0	0
2026-05-01	475	26.15	PUT	2	2	51.22	FALSE	26.15	0
2026-05-01	480	27.29	PUT	3	5	49.11	FALSE	-0.34	-0.01
2026-05-01	485	40.23	PUT	0	0	53.8	TRUE	0	0
2026-05-01	490	32.96	PUT	0	3	52.45	TRUE	0	0
2026-05-01	495	34.99	PUT	0	15	52.31	TRUE	0	0
2026-05-01	500	49.03	PUT	0	5	53.31	TRUE	0	0
2026-05-01	505	0	PUT	0	0	51.43	TRUE	0	0
2026-05-01	510	27	PUT	0	1	50.63	TRUE	0	0
2026-05-01	515	47.98	PUT	0	1	50.88	TRUE	0	0
2026-05-01	520	48.77	PUT	0	2	51.07	TRUE	0	0
2026-05-01	525	0	PUT	0	0	51.66	TRUE	0	0
2026-05-01	530	0	PUT	0	0	50.09	TRUE	0	0
2026-05-01	535	36.48	PUT	0	1	49.86	TRUE	0	0
2026-05-01	540	39.29	PUT	0	1	50.01	TRUE	0	0
2026-05-01	545	0	PUT	0	0	50.24	TRUE	0	0
2026-05-01	550	0	PUT	0	0	50.2	TRUE	0	0
2026-05-01	555	48.9	PUT	0	6	50.16	TRUE	0	0
2026-05-01	560	53.1	PUT	0	1	49.94	TRUE	0	0
2026-05-01	565	58.03	PUT	0	0	49.65	TRUE	0	0
2026-05-01	570	66.64	PUT	0	0	49.65	TRUE	0	0
2026-05-01	575	72.38	PUT	0	0	49.61	TRUE	0	0
2026-05-01	580	83	PUT	0	0	49.41	TRUE	0	0
2026-05-01	585	99.73	PUT	0	1	49.09	TRUE	0	0
2026-05-01	590	110.61	PUT	0	1	47.24	TRUE	0	0
2026-05-01	595	119.31	PUT	0	1	46.92	TRUE	0	0
2026-05-01	600	123.86	PUT	0	1	46.45	TRUE	0	0
2026-05-01	605	0	PUT	0	0	47.35	TRUE	0	0
2026-05-01	610	0	PUT	0	0	46.43	TRUE	0	0
2026-05-01	615	0	PUT	0	0	44.15	TRUE	0	0
2026-05-01	620	0	PUT	0	0	45.54	TRUE	0	0
2026-05-01	625	0	PUT	0	0	0	TRUE	0	0
2026-05-01	630	0	PUT	0	0	0	TRUE	0	0
2026-05-01	635	0	PUT	0	0	45.81	TRUE	0	0
2026-05-01	640	0	PUT	0	0	46.25	TRUE	0	0
2026-05-01	645	0	PUT	0	0	0	TRUE	0	0
2026-05-01	650	121.2	PUT	0	2	46.16	TRUE	0	0
2026-05-01	655	0	PUT	0	0	0	TRUE	0	0
2026-05-01	660	130.6	PUT	0	0	0	TRUE	0	0
2026-05-01	670	0	PUT	0	0	0	TRUE	0	0
2026-05-01	680	0	PUT	0	0	0	TRUE	0	0
2026-05-01	690	0	PUT	0	0	0	TRUE	0	0
2026-05-15	240	252.93	CALL	0	1	99.01	TRUE	0	0
2026-05-15	250	237.59	CALL	0	4	96.07	TRUE	0	0
2026-05-15	260	236.09	CALL	0	10	88.92	TRUE	0	0
2026-05-15	270	213.86	CALL	0	11	89.59	TRUE	0	0
2026-05-15	280	144.93	CALL	0	8	81.49	TRUE	0	0
2026-05-15	290	135.66	CALL	0	6	81.98	TRUE	0	0
2026-05-15	300	188.35	CALL	0	10	72.35	TRUE	0	0
2026-05-15	310	210.2	CALL	0	14	74.36	TRUE	0	0
2026-05-15	320	214.95	CALL	0	24	71.13	TRUE	0	0
2026-05-15	330	195.3	CALL	0	49	66.63	TRUE	0	0
2026-05-15	340	192.95	CALL	0	44	66	TRUE	0	0
2026-05-15	350	172.62	CALL	0	29	64.67	TRUE	0	0
2026-05-15	360	163.75	CALL	0	10	62.46	TRUE	0	0
2026-05-15	370	153.9	CALL	0	27	62.28	TRUE	0	0
2026-05-15	380	160.4	CALL	0	14	61.9	TRUE	0	0
2026-05-15	390	136	CALL	0	10	59.42	TRUE	0	0
2026-05-15	400	122.55	CALL	0	116	60.11	TRUE	0	0
2026-05-15	410	135.55	CALL	0	143	58.03	TRUE	0	0
2026-05-15	420	127.1	CALL	0	26	57.28	TRUE	0	0
2026-05-15	430	104.9	CALL	0	29	58.13	TRUE	0	0
2026-05-15	440	93.55	CALL	0	51	57.53	TRUE	0	0
2026-05-15	450	63	CALL	0	62	56.36	TRUE	0	0
2026-05-15	460	48.83	CALL	1	57	55.92	TRUE	-7.97	-0.14
2026-05-15	470	48.49	CALL	0	21	53.92	TRUE	0	0
2026-05-15	480	46.05	CALL	0	114	53.08	TRUE	0	0
2026-05-15	490	38.45	CALL	15	164	54.35	FALSE	-3.7	-0.09
2026-05-15	500	33.45	CALL	6	1652	51.98	FALSE	-3.7	-0.1
2026-05-15	510	29.35	CALL	4	178	53.07	FALSE	-2.9	-0.09
2026-05-15	520	28	CALL	4	817	56.11	FALSE	-0.45	-0.02
2026-05-15	530	24.87	CALL	0	117	51.03	FALSE	0	0
2026-05-15	540	21.8	CALL	2	83	52.23	FALSE	0.28	0.01
2026-05-15	550	17.42	CALL	0	161	52.06	FALSE	0	0
2026-05-15	560	16.05	CALL	14	115	51.65	FALSE	0.73	0.05
2026-05-15	570	12.49	CALL	0	271	52.36	FALSE	0	0
2026-05-15	580	11.06	CALL	16	79	50.55	FALSE	0.06	0.01
2026-05-15	590	7	CALL	0	99	52.04	FALSE	0	0
2026-05-15	600	7.2	CALL	4	1151	50.6	FALSE	-1.12	-0.13
2026-05-15	610	5.1	CALL	0	47	50.28	FALSE	0	0
2026-05-15	620	6.36	CALL	0	525	51.56	FALSE	0	0
2026-05-15	630	4.48	CALL	0	49	51.39	FALSE	0	0
2026-05-15	640	3.75	CALL	1	104	50.88	FALSE	-0.28	-0.07
2026-05-15	650	3.3	CALL	0	288	51.09	FALSE	0	0
2026-05-15	660	2.4	CALL	4	109	49.86	FALSE	2.4	0
2026-05-15	670	0.94	CALL	0	28	51.58	FALSE	0	0
2026-05-15	680	2.75	CALL	0	106	61.99	FALSE	0	0
2026-05-15	690	2.34	CALL	0	36	64.43	FALSE	0	0
2026-05-15	700	1.45	CALL	0	444	66.35	FALSE	0	0
2026-05-15	710	1.32	CALL	0	58	52.94	FALSE	0	0
2026-05-15	720	0.58	CALL	0	36	70.05	FALSE	0	0
2026-05-15	730	1.7	CALL	0	37	71.84	FALSE	0	0
2026-05-15	740	2.12	CALL	0	19	73.6	FALSE	0	0
2026-05-15	750	4	CALL	0	40	75.32	FALSE	0	0
2026-05-15	760	2.05	CALL	0	22	76.83	FALSE	0	0
2026-05-15	770	2.23	CALL	0	51	78.3	FALSE	0	0
2026-05-15	780	1.5	CALL	0	71	79.73	FALSE	0	0
2026-05-15	790	1.7	CALL	0	36	81.13	FALSE	0	0
2026-05-15	800	0.9	CALL	0	57	82.49	FALSE	0	0
2026-05-15	810	2.29	CALL	0	41	83.82	FALSE	0	0
2026-05-15	820	0.96	CALL	0	110	85.32	FALSE	0	0
2026-05-15	830	1.73	CALL	0	40	86.59	FALSE	0	0
2026-05-15	840	0.73	CALL	0	25	88.04	FALSE	0	0
2026-05-15	850	1.03	CALL	0	228	89.25	FALSE	0	0
2026-05-15	860	0.55	CALL	0	32	90.65	FALSE	0	0
2026-05-15	870	6	CALL	0	29	91.81	FALSE	0	0
2026-05-15	880	19.05	CALL	0	24	93.16	FALSE	0	0
2026-05-15	890	5.23	CALL	0	43	94.49	FALSE	0	0
2026-05-15	900	12.26	CALL	0	27	95.8	FALSE	0	0
2026-05-15	910	2.56	CALL	0	67	97.09	FALSE	0	0
2026-05-15	920	1.95	CALL	0	26	98.36	FALSE	0	0
2026-05-15	930	0.22	CALL	0	70	99.4	FALSE	0	0
2026-05-15	940	3.55	CALL	0	10	100.63	FALSE	0	0
2026-05-15	950	25.35	CALL	0	5	101.84	FALSE	0	0
2026-05-15	960	2.25	CALL	0	3	103.04	FALSE	0	0
2026-05-15	970	30.6	CALL	0	1	105.13	FALSE	0	0
2026-05-15	980	0	CALL	0	0	105.39	FALSE	0	0
2026-05-15	990	9.3	CALL	0	6	106.54	FALSE	0	0
2026-05-15	1000	0.07	CALL	0	260	88.61	FALSE	0	0
2026-05-15	1020	23.85	CALL	0	8	109.91	FALSE	0	0
2026-05-15	1040	3.32	CALL	0	12	112.08	FALSE	0	0
2026-05-15	1060	18.8	CALL	0	50	114.2	FALSE	0	0
2026-05-15	1080	4.9	CALL	0	0	116.26	FALSE	0	0
2026-05-15	1100	0.03	CALL	5	65	66.69	FALSE	0.03	0
2026-05-15	240	0.43	PUT	0	1	123.72	FALSE	0	0
2026-05-15	250	0.06	PUT	0	5	118.47	FALSE	0	0
2026-05-15	260	0.64	PUT	0	9	96.95	FALSE	0	0
2026-05-15	270	2.55	PUT	0	11	107.04	FALSE	0	0
2026-05-15	280	0.28	PUT	0	166	102.52	FALSE	0	0
2026-05-15	290	0.55	PUT	0	7	97.11	FALSE	0	0
2026-05-15	300	1.98	PUT	0	105	91.86	FALSE	0	0
2026-05-15	310	1.55	PUT	0	16	86.76	FALSE	0	0
2026-05-15	320	1.04	PUT	0	57	81.81	FALSE	0	0
2026-05-15	330	1.4	PUT	0	78	76.98	FALSE	0	0
2026-05-15	340	3.19	PUT	0	73	70.04	FALSE	0	0
2026-05-15	350	3.27	PUT	0	532	58.18	FALSE	0	0
2026-05-15	360	5.2	PUT	0	184	58.81	FALSE	0	0
2026-05-15	370	5	PUT	0	97	58.38	FALSE	0	0
2026-05-15	380	5.8	PUT	0	61	57.86	FALSE	0	0
2026-05-15	390	9.3	PUT	0	485	58.81	FALSE	0	0
2026-05-15	400	9.2	PUT	58	321	57.06	FALSE	1	0.12
2026-05-15	410	11.96	PUT	8	64	58.1	FALSE	1.46	0.14
2026-05-15	420	11.95	PUT	25	510	55.94	FALSE	-0.08	-0.01
2026-05-15	430	14.45	PUT	0	320	55.41	FALSE	0	0
2026-05-15	440	18.69	PUT	4	150	54.25	FALSE	18.69	0
2026-05-15	450	21.79	PUT	8	376	53.38	FALSE	1.55	0.08
2026-05-15	460	25.4	PUT	2	472	53.55	FALSE	2.04	0.09
2026-05-15	470	29.4	PUT	3	200	52.09	FALSE	29.4	0
2026-05-15	480	33.85	PUT	1	303	51.51	FALSE	33.85	0
2026-05-15	490	39.25	PUT	14	120	51.66	TRUE	3.37	0.09
2026-05-15	500	40.7	PUT	50	299	49.73	TRUE	-0.75	-0.02
2026-05-15	510	53.1	PUT	1	87	49.56	TRUE	5.5	0.12
2026-05-15	520	59.85	PUT	3	143	50.88	TRUE	59.85	0
2026-05-15	530	69.57	PUT	0	301	47.35	TRUE	0	0
2026-05-15	540	72.47	PUT	0	106	47.64	TRUE	0	0
2026-05-15	550	82.23	PUT	0	162	47.19	TRUE	0	0
2026-05-15	560	88	PUT	0	62	46.49	TRUE	0	0
2026-05-15	570	95.9	PUT	0	56	46.66	TRUE	0	0
2026-05-15	580	70	PUT	0	137	47.08	TRUE	0	0
2026-05-15	590	77.55	PUT	0	13	49.01	TRUE	0	0
2026-05-15	600	92.6	PUT	0	35	48.44	TRUE	0	0
2026-05-15	610	194.7	PUT	0	13	47.74	TRUE	0	0
2026-05-15	620	111.85	PUT	0	7	47.13	TRUE	0	0
2026-05-15	630	106.85	PUT	0	30	49.31	TRUE	0	0
2026-05-15	640	115.2	PUT	0	7	46.83	TRUE	0	0
2026-05-15	650	129.75	PUT	0	18	0	TRUE	0	0
2026-05-15	660	195.55	PUT	0	16	0	TRUE	0	0
2026-05-15	670	141.1	PUT	0	4	0	TRUE	0	0
2026-05-15	680	235.2	PUT	0	0	0	TRUE	0	0
2026-05-15	690	141.7	PUT	0	0	0	TRUE	0	0
2026-05-15	700	130.95	PUT	0	0	0	TRUE	0	0
2026-05-15	710	243.35	PUT	0	0	0	TRUE	0	0
2026-05-15	720	226.63	PUT	0	0	0	TRUE	0	0
2026-05-15	730	236.35	PUT	0	0	0	TRUE	0	0
2026-05-15	740	126	PUT	0	0	0	TRUE	0	0
2026-05-15	750	123.95	PUT	0	0	0	TRUE	0	0
2026-05-15	760	346.15	PUT	0	1	0	TRUE	0	0
2026-05-15	770	356.17	PUT	0	0	0	TRUE	0	0
2026-05-15	780	161.9	PUT	0	0	0	TRUE	0	0
2026-05-15	790	345.1	PUT	0	0	0	TRUE	0	0
2026-05-15	800	355.23	PUT	0	0	0	TRUE	0	0
2026-05-15	810	231.35	PUT	0	0	0	TRUE	0	0
2026-05-15	820	0	PUT	0	0	0	TRUE	0	0
2026-05-15	830	0	PUT	0	0	0	TRUE	0	0
2026-05-15	840	227.61	PUT	0	0	0	TRUE	0	0
2026-05-15	850	0	PUT	0	0	0	TRUE	0	0
2026-05-15	860	0	PUT	0	0	0	TRUE	0	0
2026-05-15	870	0	PUT	0	0	0	TRUE	0	0
2026-05-15	880	213.1	PUT	0	0	0	TRUE	0	0
2026-05-15	890	0	PUT	0	0	0	TRUE	0	0
2026-05-15	900	0	PUT	0	0	0	TRUE	0	0
2026-05-15	910	0	PUT	0	0	0	TRUE	0	0
2026-05-15	920	0	PUT	0	0	0	TRUE	0	0
2026-05-15	930	0	PUT	0	0	0	TRUE	0	0
2026-05-15	940	0	PUT	0	0	0	TRUE	0	0
2026-05-15	950	0	PUT	0	0	0	TRUE	0	0
2026-05-15	960	0	PUT	0	0	0	TRUE	0	0
2026-05-15	970	0	PUT	0	0	0	TRUE	0	0
2026-05-15	980	0	PUT	0	0	0	TRUE	0	0
2026-05-15	990	0	PUT	0	0	0	TRUE	0	0
2026-05-15	1000	0	PUT	0	0	0	TRUE	0	0
2026-05-15	1020	0	PUT	0	0	0	TRUE	0	0
2026-05-15	1040	354.3	PUT	0	0	0	TRUE	0	0
2026-05-15	1060	340.05	PUT	0	0	0	TRUE	0	0
2026-05-15	1080	0	PUT	0	0	0	TRUE	0	0
2026-05-15	1100	0	PUT	0	0	0	TRUE	0	0
2026-06-18	100	0	CALL	0	2	147.65	TRUE	0	0
2026-06-18	105	0	CALL	0	3	147.32	TRUE	0	0
2026-06-18	110	0	CALL	0	1	145.41	TRUE	0	0
2026-06-18	115	0	CALL	0	1	131.92	TRUE	0	0
2026-06-18	120	351.48	CALL	0	33	136.89	TRUE	0	0
2026-06-18	125	0	CALL	0	0	132.13	TRUE	0	0
2026-06-18	130	0	CALL	0	1	124.13	TRUE	0	0
2026-06-18	135	0	CALL	0	0	122.58	TRUE	0	0
2026-06-18	140	0	CALL	0	2	118.31	TRUE	0	0
2026-06-18	145	0	CALL	0	1	116.84	TRUE	0	0
2026-06-18	150	0	CALL	0	3	116.65	TRUE	0	0
2026-06-18	155	0	CALL	0	1	110.01	TRUE	0	0
2026-06-18	160	0	CALL	0	0	110.83	TRUE	0	0
2026-06-18	165	0	CALL	0	1	113.87	TRUE	0	0
2026-06-18	170	0	CALL	0	2	101.06	TRUE	0	0
2026-06-18	175	0	CALL	0	3	102.76	TRUE	0	0
2026-06-18	180	445.87	CALL	0	1	100.6	TRUE	0	0
2026-06-18	185	0	CALL	0	2	96.65	TRUE	0	0
2026-06-18	190	232.55	CALL	0	2	101.3	TRUE	0	0
2026-06-18	195	252.26	CALL	0	2	95.32	TRUE	0	0
2026-06-18	200	222.41	CALL	0	4	90.41	TRUE	0	0
2026-06-18	210	286.17	CALL	0	25	91.45	TRUE	0	0
2026-06-18	220	273.71	CALL	0	33	90.2	TRUE	0	0
2026-06-18	230	263.99	CALL	0	27	76.03	TRUE	0	0
2026-06-18	240	256.97	CALL	0	29	80.56	TRUE	0	0
2026-06-18	250	244.24	CALL	0	29	71.82	TRUE	0	0
2026-06-18	260	258	CALL	0	26	74.29	TRUE	0	0
2026-06-18	270	155.85	CALL	0	33	73.12	TRUE	0	0
2026-06-18	280	193.2	CALL	0	37	70.02	TRUE	0	0
2026-06-18	290	189.97	CALL	0	34	67.33	TRUE	0	0
2026-06-18	300	171.99	CALL	0	25	66.85	TRUE	0	0
2026-06-18	310	162.41	CALL	0	22	65.23	TRUE	0	0
2026-06-18	320	152.78	CALL	0	37	63.32	TRUE	0	0
2026-06-18	330	193.05	CALL	0	77	61.8	TRUE	0	0
2026-06-18	340	181.8	CALL	0	83	61.71	TRUE	0	0
2026-06-18	350	150.18	CALL	0	12	60.51	TRUE	0	0
2026-06-18	360	185.65	CALL	0	17	59.59	TRUE	0	0
2026-06-18	370	133.15	CALL	0	18	57.89	TRUE	0	0
2026-06-18	380	152.6	CALL	0	24	57.53	TRUE	0	0
2026-06-18	390	130.8	CALL	0	19	56.97	TRUE	0	0
2026-06-18	400	163	CALL	0	80	56.01	TRUE	0	0
2026-06-18	410	100.75	CALL	0	32	55.62	TRUE	0	0
2026-06-18	420	106.85	CALL	0	39	54.64	TRUE	0	0
2026-06-18	430	152.5	CALL	0	21	54.08	TRUE	0	0
2026-06-18	440	107.35	CALL	0	48	53.75	TRUE	0	0
2026-06-18	450	93.6	CALL	0	108	53.03	TRUE	0	0
2026-06-18	460	64.5	CALL	10	73	53.64	TRUE	64.5	0
2026-06-18	470	49.64	CALL	0	169	52.1	TRUE	0	0
2026-06-18	480	56.25	CALL	0	259	50.54	TRUE	0	0
2026-06-18	490	47.8	CALL	6	128	51.46	FALSE	-3.29	-0.06
2026-06-18	500	42.91	CALL	1	905	50.81	FALSE	-3.36	-0.07
2026-06-18	520	37	CALL	0	364	49.44	FALSE	0	0
2026-06-18	540	31.15	CALL	43	1180	48.9	FALSE	1.63	0.06
2026-06-18	560	21.98	CALL	15	807	49.21	FALSE	-1.82	-0.08
2026-06-18	580	17.1	CALL	12	137	48.65	FALSE	-1.9	-0.1
2026-06-18	590	15.12	CALL	1	46	48.52	FALSE	15.12	0
2026-06-18	600	13.12	CALL	199	2842	47.42	FALSE	-1.23	-0.09
2026-06-18	610	12.21	CALL	1	136	47.74	FALSE	-0.59	-0.05
2026-06-18	620	11	CALL	0	409	48.75	FALSE	0	0
2026-06-18	630	9.27	CALL	3	135	48.46	FALSE	-0.33	-0.03
2026-06-18	640	8.2	CALL	3	66	48.49	FALSE	-0.15	-0.02
2026-06-18	650	7.05	CALL	0	440	47.9	FALSE	0	0
2026-06-18	660	5.33	CALL	0	1338	48.26	FALSE	0	0
2026-06-18	670	10.15	CALL	0	141	47.24	FALSE	0	0
2026-06-18	680	8.9	CALL	0	94	47.66	FALSE	0	0
2026-06-18	690	4	CALL	0	131	47.86	FALSE	0	0
2026-06-18	700	3.5	CALL	6	474	47.68	FALSE	-0.08	-0.02
2026-06-18	720	2.75	CALL	0	149	47.76	FALSE	0	0
2026-06-18	740	2.38	CALL	0	441	48.67	FALSE	0	0
2026-06-18	760	1.45	CALL	0	141	46.62	FALSE	0	0
2026-06-18	780	2.88	CALL	0	50	49.3	FALSE	0	0
2026-06-18	800	2.05	CALL	0	932	49.17	FALSE	0	0
2026-06-18	820	1.4	CALL	0	112	54.28	FALSE	0	0
2026-06-18	840	0.95	CALL	0	77	56.58	FALSE	0	0
2026-06-18	860	1.6	CALL	0	317	55.2	FALSE	0	0
2026-06-18	880	0.25	CALL	0	58	56.08	FALSE	0	0
2026-06-18	900	0.26	CALL	0	240	58.95	FALSE	0	0
2026-06-18	920	0.5	CALL	0	47	76.51	FALSE	0	0
2026-06-18	940	0.9	CALL	0	695	65.16	FALSE	0	0
2026-06-18	960	1.99	CALL	0	516	66.57	FALSE	0	0
2026-06-18	980	0.01	CALL	0	143	81.82	FALSE	0	0
2026-06-18	1000	0.43	CALL	0	73	83.61	FALSE	0	0
2026-06-18	1020	0.27	CALL	0	116	85.16	FALSE	0	0
2026-06-18	1040	2.19	CALL	0	33	86.85	FALSE	0	0
2026-06-18	1060	0.28	CALL	0	74	88.5	FALSE	0	0
2026-06-18	1080	0.17	CALL	0	48	90.11	FALSE	0	0
2026-06-18	1100	0.09	CALL	0	538	67.89	FALSE	0	0
2026-06-18	100	0.05	PUT	4	2030	110.37	FALSE	0.05	0
2026-06-18	105	0	PUT	0	26	196.97	FALSE	0	0
2026-06-18	110	0	PUT	0	8	193.8	FALSE	0	0
2026-06-18	115	0.1	PUT	0	10	120.55	FALSE	0	0
2026-06-18	120	0	PUT	0	1	180.26	FALSE	0	0
2026-06-18	125	0	PUT	0	2	177.67	FALSE	0	0
2026-06-18	130	0	PUT	0	0	170.38	FALSE	0	0
2026-06-18	135	0	PUT	0	0	168.08	FALSE	0	0
2026-06-18	140	0	PUT	0	16	163.59	FALSE	0	0
2026-06-18	145	0.02	PUT	0	6	159.26	FALSE	0	0
2026-06-18	150	0.79	PUT	0	11	155.1	FALSE	0	0
2026-06-18	155	0	PUT	0	16	147.55	FALSE	0	0
2026-06-18	160	0.11	PUT	0	21	143.76	FALSE	0	0
2026-06-18	165	0.12	PUT	0	22	140.1	FALSE	0	0
2026-06-18	170	0.15	PUT	0	11	89.07	FALSE	0	0
2026-06-18	175	1.78	PUT	0	2	133.13	FALSE	0	0
2026-06-18	180	0	PUT	0	0	129.81	FALSE	0	0
2026-06-18	185	0	PUT	0	18	126.89	FALSE	0	0
2026-06-18	190	2.16	PUT	0	101	124.96	FALSE	0	0
2026-06-18	195	0.53	PUT	0	171	120.69	FALSE	0	0
2026-06-18	200	0.25	PUT	0	143	118	FALSE	0	0
2026-06-18	210	2.23	PUT	0	61	108.46	FALSE	0	0
2026-06-18	220	0.46	PUT	0	32	81.92	FALSE	0	0
2026-06-18	230	0.01	PUT	0	44	76.33	FALSE	0	0
2026-06-18	240	0.33	PUT	43	46	62.55	FALSE	-0.03	-0.08
2026-06-18	250	3.76	PUT	0	91	64.58	FALSE	0	0
2026-06-18	260	1.16	PUT	0	63	72.25	FALSE	0	0
2026-06-18	270	2.74	PUT	0	212	61.87	FALSE	0	0
2026-06-18	280	2.2	PUT	0	35	60.5	FALSE	0	0
2026-06-18	290	2.64	PUT	0	35	59.26	FALSE	0	0
2026-06-18	300	2.5	PUT	0	596	58.66	FALSE	0	0
2026-06-18	310	2.14	PUT	0	34	57.92	FALSE	0	0
2026-06-18	320	2.45	PUT	0	287	57.5	FALSE	0	0
2026-06-18	330	4.95	PUT	0	91	56.67	FALSE	0	0
2026-06-18	340	2.94	PUT	0	63	55.97	FALSE	0	0
2026-06-18	350	5.5	PUT	3	126	55.01	FALSE	5.5	0
2026-06-18	360	8.01	PUT	0	15	55.96	FALSE	0	0
2026-06-18	370	5.22	PUT	0	345	54.15	FALSE	0	0
2026-06-18	380	8.84	PUT	0	96	53.83	FALSE	0	0
2026-06-18	390	7.22	PUT	0	1077	53.16	FALSE	0	0
2026-06-18	400	13.99	PUT	2	1086	52.96	FALSE	1.19	0.09
2026-06-18	410	15.75	PUT	0	1186	52.73	FALSE	0	0
2026-06-18	420	19	PUT	46	353	51.93	FALSE	1.91	0.11
2026-06-18	430	21.81	PUT	7	140	51.7	FALSE	1.1	0.05
2026-06-18	440	26.5	PUT	1	276	51.29	FALSE	26.5	0
2026-06-18	450	28.45	PUT	2	349	50.83	FALSE	1.75	0.07
2026-06-18	460	32.95	PUT	16	203	50.32	FALSE	32.95	0
2026-06-18	470	34.9	PUT	3	204	49.98	FALSE	34.9	0
2026-06-18	480	41.45	PUT	3	411	49.06	FALSE	2.1	0.05
2026-06-18	490	44	PUT	42	136	46.08	TRUE	-1.05	-0.02
2026-06-18	500	49.95	PUT	22	748	48.92	TRUE	1.45	0.03
2026-06-18	520	68.7	PUT	0	420	46.83	TRUE	0	0
2026-06-18	540	76.06	PUT	2	267	46.49	TRUE	3.11	0.04
2026-06-18	560	86.55	PUT	0	204	45.79	TRUE	0	0
2026-06-18	580	101.5	PUT	0	162	45.54	TRUE	0	0
2026-06-18	590	82.4	PUT	0	73	45.14	TRUE	0	0
2026-06-18	600	126.8	PUT	0	559	44.66	TRUE	0	0
2026-06-18	610	100.8	PUT	0	97	44.41	TRUE	0	0
2026-06-18	620	145.9	PUT	0	87	44.96	TRUE	0	0
2026-06-18	630	93	PUT	0	160	44.01	TRUE	0	0
2026-06-18	640	154.63	PUT	1	98	43.15	TRUE	154.63	0
2026-06-18	650	133.9	PUT	0	301	42.38	TRUE	0	0
2026-06-18	660	135.95	PUT	0	174	42.62	TRUE	0	0
2026-06-18	670	159.75	PUT	0	122	42.29	TRUE	0	0
2026-06-18	680	239.22	PUT	0	299	0	TRUE	0	0
2026-06-18	690	169.3	PUT	0	83	0	TRUE	0	0
2026-06-18	700	280.15	PUT	0	0	0	TRUE	0	0
2026-06-18	720	235.2	PUT	0	2	0	TRUE	0	0
2026-06-18	740	319.5	PUT	0	3	0	TRUE	0	0
2026-06-18	760	314.15	PUT	0	7	0	TRUE	0	0
2026-06-18	780	244.75	PUT	0	0	0	TRUE	0	0
2026-06-18	800	386.75	PUT	0	0	0	TRUE	0	0
2026-06-18	820	374.9	PUT	0	0	0	TRUE	0	0
2026-06-18	840	395.19	PUT	0	0	0	TRUE	0	0
2026-06-18	860	415.09	PUT	0	0	0	TRUE	0	0
2026-06-18	880	185.45	PUT	0	0	0	TRUE	0	0
2026-06-18	900	266.8	PUT	0	0	0	TRUE	0	0
2026-06-18	920	287.94	PUT	0	0	0	TRUE	0	0
2026-06-18	940	268.8	PUT	0	0	0	TRUE	0	0
2026-06-18	960	285.34	PUT	0	0	0	TRUE	0	0
2026-06-18	980	362.83	PUT	0	0	0	TRUE	0	0
2026-06-18	1000	379.5	PUT	0	0	0	TRUE	0	0
2026-06-18	1020	358.35	PUT	0	0	0	TRUE	0	0
2026-06-18	1040	0	PUT	0	0	0	TRUE	0	0
2026-06-18	1060	0	PUT	0	0	0	TRUE	0	0
2026-06-18	1080	0	PUT	0	0	0	TRUE	0	0
2026-06-18	1100	0	PUT	0	0	0	TRUE	0	0
2026-07-17	240	176.01	CALL	0	13	70.37	TRUE	0	0
2026-07-17	250	170.56	CALL	0	26	70.35	TRUE	0	0
2026-07-17	260	227.75	CALL	0	34	69.48	TRUE	0	0
2026-07-17	270	153.8	CALL	0	42	65.71	TRUE	0	0
2026-07-17	280	186.92	CALL	0	25	64.55	TRUE	0	0
2026-07-17	290	188.14	CALL	0	9	64.13	TRUE	0	0
2026-07-17	300	176.59	CALL	0	19	62.28	TRUE	0	0
2026-07-17	310	166.67	CALL	0	24	60.32	TRUE	0	0
2026-07-17	320	159	CALL	0	35	59.54	TRUE	0	0
2026-07-17	330	110.3	CALL	0	28	58.29	TRUE	0	0
2026-07-17	340	198.2	CALL	0	19	57.16	TRUE	0	0
2026-07-17	350	134.05	CALL	0	17	56.7	TRUE	0	0
2026-07-17	360	142.56	CALL	0	6	55.15	TRUE	0	0
2026-07-17	370	106.25	CALL	0	5	55.01	TRUE	0	0
2026-07-17	380	149.44	CALL	0	31	54.4	TRUE	0	0
2026-07-17	390	120.6	CALL	0	21	54.06	TRUE	0	0
2026-07-17	400	145.35	CALL	0	16	53.11	TRUE	0	0
2026-07-17	410	137.15	CALL	0	44	52.58	TRUE	0	0
2026-07-17	420	129.75	CALL	0	44	51.62	TRUE	0	0
2026-07-17	430	120.2	CALL	0	13	51.29	TRUE	0	0
2026-07-17	440	131	CALL	0	18	51.03	TRUE	0	0
2026-07-17	450	74.95	CALL	0	35	50.31	TRUE	0	0
2026-07-17	460	94.25	CALL	0	31	50.32	TRUE	0	0
2026-07-17	470	92	CALL	0	21	50.01	TRUE	0	0
2026-07-17	480	54.25	CALL	15	70	49.3	TRUE	-5.35	-0.09
2026-07-17	490	54.85	CALL	4	76	50.45	FALSE	-2.33	-0.04
2026-07-17	500	49.5	CALL	23	562	49.44	FALSE	49.5	0
2026-07-17	510	45.05	CALL	55	779	49.02	FALSE	45.05	0
2026-07-17	520	42.4	CALL	47	555	48.17	FALSE	42.4	0
2026-07-17	530	38.9	CALL	2	48	47.22	FALSE	38.9	0
2026-07-17	540	35.1	CALL	2	75	46.48	FALSE	4.1	0.13
2026-07-17	550	32.1	CALL	1	60	46.2	FALSE	32.1	0
2026-07-17	560	28.45	CALL	3	106	45.89	FALSE	28.45	0
2026-07-17	570	25.75	CALL	1	66	45.73	FALSE	0.8	0.03
2026-07-17	580	22.8	CALL	2	89	45.52	FALSE	0.8	0.04
2026-07-17	590	21.4	CALL	1	63	44.66	FALSE	21.4	0
2026-07-17	600	17.6	CALL	1	90	45.04	FALSE	-0.3	-0.02
2026-07-17	610	15	CALL	3	68	45.46	FALSE	15	0
2026-07-17	620	20.78	CALL	0	46	44.94	FALSE	0	0
2026-07-17	630	19.66	CALL	0	40	45.14	FALSE	0	0
2026-07-17	640	11.48	CALL	0	27	45.97	FALSE	0	0
2026-07-17	650	12.5	CALL	0	80	44.91	FALSE	0	0
2026-07-17	660	14.5	CALL	0	27	45.19	FALSE	0	0
2026-07-17	670	20	CALL	0	34	45.34	FALSE	0	0
2026-07-17	680	24.6	CALL	0	69	44.85	FALSE	0	0
2026-07-17	690	16.75	CALL	0	17	45.43	FALSE	0	0
2026-07-17	700	4.55	CALL	0	34	45.1	FALSE	0	0
2026-07-17	710	9.15	CALL	0	38	45.36	FALSE	0	0
2026-07-17	720	15.25	CALL	0	14	44.83	FALSE	0	0
2026-07-17	730	14.23	CALL	0	17	44.93	FALSE	0	0
2026-07-17	740	9.92	CALL	0	20	45.32	FALSE	0	0
2026-07-17	750	5.15	CALL	0	26	45.34	FALSE	0	0
2026-07-17	760	6.94	CALL	0	21	45.22	FALSE	0	0
2026-07-17	770	10.6	CALL	0	54	45.29	FALSE	0	0
2026-07-17	780	4.35	CALL	0	80	50.15	FALSE	0	0
2026-07-17	800	1.69	CALL	0	23	47.27	FALSE	0	0
2026-07-17	820	5.2	CALL	0	17	47.04	FALSE	0	0
2026-07-17	840	1.3	CALL	0	59	53.7	FALSE	0	0
2026-07-17	860	0.72	CALL	0	18	47.44	FALSE	0	0
2026-07-17	880	0.56	CALL	0	37	56.36	FALSE	0	0
2026-07-17	900	1.36	CALL	0	18	54.41	FALSE	0	0
2026-07-17	240	2.18	PUT	0	196	59.93	FALSE	0	0
2026-07-17	250	2.88	PUT	0	159	61.06	FALSE	0	0
2026-07-17	260	3.47	PUT	0	34	58.75	FALSE	0	0
2026-07-17	270	1.88	PUT	0	41	56.9	FALSE	0	0
2026-07-17	280	2.77	PUT	0	23	58.04	FALSE	0	0
2026-07-17	290	1.42	PUT	0	15	55.5	FALSE	0	0
2026-07-17	300	3.56	PUT	0	19	55.29	FALSE	0	0
2026-07-17	310	3.96	PUT	0	128	54.3	FALSE	0	0
2026-07-17	320	3.4	PUT	0	42	54.37	FALSE	0	0
2026-07-17	330	5.25	PUT	0	26	53.56	FALSE	0	0
2026-07-17	340	5.65	PUT	0	96	53.36	FALSE	0	0
2026-07-17	350	8.6	PUT	0	77	52.7	FALSE	0	0
2026-07-17	360	9.5	PUT	0	18	52.48	FALSE	0	0
2026-07-17	370	10.9	PUT	0	43	51.67	FALSE	0	0
2026-07-17	380	10.3	PUT	0	24	50.83	FALSE	0	0
2026-07-17	390	16.3	PUT	15	79	50.63	FALSE	16.3	0
2026-07-17	400	19.53	PUT	0	189	49.81	FALSE	0	0
2026-07-17	410	12.09	PUT	0	96	49.67	FALSE	0	0
2026-07-17	420	26	PUT	0	114	49.09	FALSE	0	0
2026-07-17	430	28.75	PUT	0	100	48.76	FALSE	0	0
2026-07-17	440	31.5	PUT	0	120	48.52	FALSE	0	0
2026-07-17	450	27.35	PUT	0	214	48.02	FALSE	0	0
2026-07-17	460	35.91	PUT	0	57	47.22	FALSE	0	0
2026-07-17	470	39.8	PUT	2	142	46.17	FALSE	39.8	0
2026-07-17	480	44.3	PUT	6	28	45.68	FALSE	44.3	0
2026-07-17	490	55.73	PUT	0	57	46.39	TRUE	0	0
2026-07-17	500	54.95	PUT	2	100	45.37	TRUE	54.95	0
2026-07-17	510	58.9	PUT	2	67	45.68	TRUE	58.9	0
2026-07-17	520	64.55	PUT	1	42	42.92	TRUE	64.55	0
2026-07-17	530	70	PUT	2	56	45.05	TRUE	70	0
2026-07-17	540	76.45	PUT	2	27	45.09	TRUE	76.45	0
2026-07-17	550	60.5	PUT	0	15	44.18	TRUE	0	0
2026-07-17	560	97.42	PUT	0	6	43.58	TRUE	0	0
2026-07-17	570	103.27	PUT	0	14	44.02	TRUE	0	0
2026-07-17	580	111.52	PUT	0	11	43.86	TRUE	0	0
2026-07-17	590	80	PUT	0	90	43.48	TRUE	0	0
2026-07-17	600	182.98	PUT	0	11	42.72	TRUE	0	0
2026-07-17	610	101.6	PUT	0	4	42.7	TRUE	0	0
2026-07-17	620	142.02	PUT	0	1	42.97	TRUE	0	0
2026-07-17	630	155.8	PUT	0	2	42.76	TRUE	0	0
2026-07-17	640	0	PUT	0	0	43.79	TRUE	0	0
2026-07-17	650	126.89	PUT	0	3	42.33	TRUE	0	0
2026-07-17	660	158.28	PUT	0	4	42.68	TRUE	0	0
2026-07-17	670	152.45	PUT	0	0	41.27	TRUE	0	0
2026-07-17	680	0	PUT	0	0	40.69	TRUE	0	0
2026-07-17	690	0	PUT	0	0	41.67	TRUE	0	0
2026-07-17	700	253.05	PUT	0	3	43.09	TRUE	0	0
2026-07-17	710	0	PUT	0	0	0	TRUE	0	0
2026-07-17	720	0	PUT	0	0	0	TRUE	0	0
2026-07-17	730	0	PUT	0	0	0	TRUE	0	0
2026-07-17	740	0	PUT	0	0	0	TRUE	0	0
2026-07-17	750	180	PUT	0	0	0	TRUE	0	0
2026-07-17	760	0	PUT	0	0	0	TRUE	0	0
2026-07-17	770	0	PUT	0	0	0	TRUE	0	0
2026-07-17	780	0	PUT	0	0	0	TRUE	0	0
2026-07-17	800	0	PUT	0	0	0	TRUE	0	0
2026-07-17	820	0	PUT	0	0	0	TRUE	0	0
2026-07-17	840	0	PUT	0	0	0	TRUE	0	0
2026-07-17	860	0	PUT	0	0	0	TRUE	0	0
2026-07-17	880	0	PUT	0	0	0	TRUE	0	0
2026-07-17	900	0	PUT	0	0	0	TRUE	0	0
2026-08-21	220	247.9	CALL	0	1	75.54	TRUE	0	0
2026-08-21	230	0	CALL	0	0	71.1	TRUE	0	0
2026-08-21	240	0	CALL	0	0	71.49	TRUE	0	0
2026-08-21	250	0	CALL	0	0	68.33	TRUE	0	0
2026-08-21	260	211.8	CALL	0	3	66.26	TRUE	0	0
2026-08-21	270	208.85	CALL	0	8	65.72	TRUE	0	0
2026-08-21	280	193.08	CALL	0	21	64.1	TRUE	0	0
2026-08-21	290	190.65	CALL	0	32	61.4	TRUE	0	0
2026-08-21	300	183.68	CALL	0	19	60.74	TRUE	0	0
2026-08-21	310	181.52	CALL	0	7	61.76	TRUE	0	0
2026-08-21	320	122.1	CALL	0	7	60.9	TRUE	0	0
2026-08-21	330	0	CALL	0	0	58.48	TRUE	0	0
2026-08-21	340	129.4	CALL	0	9	57.46	TRUE	0	0
2026-08-21	350	139.1	CALL	0	5	56.8	TRUE	0	0
2026-08-21	360	154.09	CALL	4	3	57.37	TRUE	154.09	0
2026-08-21	370	0	CALL	0	0	56.14	TRUE	0	0
2026-08-21	380	76.9	CALL	0	1	54.67	TRUE	0	0
2026-08-21	390	149.35	CALL	0	14	54.93	TRUE	0	0
2026-08-21	400	98.35	CALL	0	11	54.48	TRUE	0	0
2026-08-21	410	83.45	CALL	0	5	53.78	TRUE	0	0
2026-08-21	420	64.05	CALL	0	4	53.26	TRUE	0	0
2026-08-21	430	113.85	CALL	0	1	53.04	TRUE	0	0
2026-08-21	440	96.58	CALL	3	5	52.36	TRUE	96.58	0
2026-08-21	450	109.15	CALL	0	63	52.15	TRUE	0	0
2026-08-21	460	107.35	CALL	0	7	51.48	TRUE	0	0
2026-08-21	470	65.55	CALL	0	4	51.19	TRUE	0	0
2026-08-21	480	63.55	CALL	0	14	50.84	TRUE	0	0
2026-08-21	490	59.5	CALL	0	7	50.53	FALSE	0	0
2026-08-21	500	63	CALL	0	212	50.27	FALSE	0	0
2026-08-21	510	74.35	CALL	0	42	50.1	FALSE	0	0
2026-08-21	520	49.8	CALL	326	57	49.22	FALSE	49.8	0
2026-08-21	530	48.35	CALL	1	48	50.91	FALSE	48.35	0
2026-08-21	540	81.13	CALL	0	21	48.92	FALSE	0	0
2026-08-21	550	41.73	CALL	10	19	49.25	FALSE	41.73	0
2026-08-21	560	39.4	CALL	3	22	48.89	FALSE	0.87	0.02
2026-08-21	570	31.95	CALL	0	126	48.37	FALSE	0	0
2026-08-21	580	32.08	CALL	0	21	48.63	FALSE	0	0
2026-08-21	590	28.85	CALL	11	101	48.83	FALSE	-0.76	-0.03
2026-08-21	600	26.29	CALL	22	195	48.5	FALSE	-1.07	-0.04
2026-08-21	610	24	CALL	11	110	48.26	FALSE	-1.37	-0.05
2026-08-21	620	21.1	CALL	2	284	47.28	FALSE	21.1	0
2026-08-21	630	17.6	CALL	0	32	47.37	FALSE	0	0
2026-08-21	640	18.8	CALL	0	35	47.72	FALSE	0	0
2026-08-21	650	17.15	CALL	0	464	48.23	FALSE	0	0
2026-08-21	660	15.1	CALL	1	21	47.41	FALSE	15.1	0
2026-08-21	680	13.5	CALL	0	27	46.95	FALSE	0	0
2026-08-21	700	10.85	CALL	3	41	47.66	FALSE	10.85	0
2026-08-21	720	13.41	CALL	0	28	47.32	FALSE	0	0
2026-08-21	740	19.9	CALL	0	19	46.86	FALSE	0	0
2026-08-21	760	9.8	CALL	0	5	46.89	FALSE	0	0
2026-08-21	780	0	CALL	0	0	47.2	FALSE	0	0
2026-08-21	220	0	PUT	0	0	61.51	FALSE	0	0
2026-08-21	230	0	PUT	0	0	61.58	FALSE	0	0
2026-08-21	240	3.45	PUT	0	9	60.57	FALSE	0	0
2026-08-21	250	0	PUT	0	0	59.49	FALSE	0	0
2026-08-21	260	3.1	PUT	0	2	61.49	FALSE	0	0
2026-08-21	270	3.2	PUT	0	8	58.16	FALSE	0	0
2026-08-21	280	2.77	PUT	0	51	56.84	FALSE	0	0
2026-08-21	290	3.42	PUT	0	50	56.9	FALSE	0	0
2026-08-21	300	5.05	PUT	0	23	55.42	FALSE	0	0
2026-08-21	310	6.15	PUT	2	39	56.01	FALSE	6.15	0
2026-08-21	320	5.95	PUT	0	42	56.01	FALSE	0	0
2026-08-21	330	18.2	PUT	0	22	55.91	FALSE	0	0
2026-08-21	340	12.9	PUT	0	1718	54.52	FALSE	0	0
2026-08-21	350	8.37	PUT	0	98	53.05	FALSE	0	0
2026-08-21	360	13.6	PUT	4	10	53.01	FALSE	13.6	0
2026-08-21	370	12.8	PUT	0	31	53.78	FALSE	0	0
2026-08-21	380	17.6	PUT	0	7	51.8	FALSE	0	0
2026-08-21	390	22.05	PUT	0	35	51.79	FALSE	0	0
2026-08-21	400	23.15	PUT	2	15	51.4	FALSE	23.15	0
2026-08-21	410	25.05	PUT	5	28	51.48	FALSE	25.05	0
2026-08-21	420	30.05	PUT	2	25	51.38	FALSE	1.4	0.05
2026-08-21	430	32.2	PUT	1	53	50.67	FALSE	-0.05	-0
2026-08-21	440	34.2	PUT	3	65	49.76	FALSE	-1.65	-0.05
2026-08-21	450	31.25	PUT	0	159	49.4	FALSE	0	0
2026-08-21	460	45.84	PUT	0	27	48.99	FALSE	0	0
2026-08-21	470	47.95	PUT	0	35	48.35	FALSE	0	0
2026-08-21	480	34.35	PUT	0	11	48.23	FALSE	0	0
2026-08-21	490	42.83	PUT	0	55	48.28	TRUE	0	0
2026-08-21	500	46.95	PUT	0	24	47.65	TRUE	0	0
2026-08-21	510	53.15	PUT	0	35	47.18	TRUE	0	0
2026-08-21	520	73	PUT	324	136	46.93	TRUE	73	0
2026-08-21	530	58.3	PUT	0	11	46.87	TRUE	0	0
2026-08-21	540	75.65	PUT	0	10	46.36	TRUE	0	0
2026-08-21	550	99	PUT	0	256	46.46	TRUE	0	0
2026-08-21	560	96.21	PUT	3	3	46.23	TRUE	96.21	0
2026-08-21	570	79.05	PUT	0	3	45.42	TRUE	0	0
2026-08-21	580	115.95	PUT	2	13	45.95	TRUE	115.95	0
2026-08-21	590	88.7	PUT	0	3	45.54	TRUE	0	0
2026-08-21	600	94.65	PUT	0	21	45.71	TRUE	0	0
2026-08-21	610	108.95	PUT	0	6	45.03	TRUE	0	0
2026-08-21	620	109.75	PUT	0	4	45.3	TRUE	0	0
2026-08-21	630	110.35	PUT	0	4	45.15	TRUE	0	0
2026-08-21	640	179.8	PUT	0	0	44.53	TRUE	0	0
2026-08-21	650	152	PUT	0	1	43.84	TRUE	0	0
2026-08-21	660	0	PUT	0	0	43.97	TRUE	0	0
2026-08-21	680	0	PUT	0	0	43.5	TRUE	0	0
2026-08-21	700	0	PUT	0	0	43.41	TRUE	0	0
2026-08-21	720	0	PUT	0	0	40.66	TRUE	0	0
2026-08-21	740	318.1	PUT	0	1	0	TRUE	0	0
2026-08-21	760	0	PUT	0	0	0	TRUE	0	0
2026-08-21	780	0	PUT	0	0	0	TRUE	0	0
2026-09-18	220	0	CALL	0	0	66.3	TRUE	0	0
2026-09-18	230	0	CALL	0	0	65.83	TRUE	0	0
2026-09-18	240	0	CALL	0	0	65.84	TRUE	0	0
2026-09-18	250	0	CALL	0	0	63.89	TRUE	0	0
2026-09-18	260	0	CALL	0	0	61.91	TRUE	0	0
2026-09-18	270	220.65	CALL	0	1	61.66	TRUE	0	0
2026-09-18	280	0	CALL	0	0	60.32	TRUE	0	0
2026-09-18	290	144.25	CALL	0	3	59.04	TRUE	0	0
2026-09-18	300	141.41	CALL	0	2	57.15	TRUE	0	0
2026-09-18	310	228.06	CALL	0	28	57.58	TRUE	0	0
2026-09-18	320	174.6	CALL	0	3	57	TRUE	0	0
2026-09-18	330	205.1	CALL	0	4	56.63	TRUE	0	0
2026-09-18	340	175.15	CALL	0	3	56.68	TRUE	0	0
2026-09-18	350	227.75	CALL	0	1	56.15	TRUE	0	0
2026-09-18	360	137	CALL	0	6	55.47	TRUE	0	0
2026-09-18	370	136	CALL	0	9	54.9	TRUE	0	0
2026-09-18	380	194.25	CALL	0	7	54.55	TRUE	0	0
2026-09-18	390	110.7	CALL	0	8	53.25	TRUE	0	0
2026-09-18	400	124	CALL	1	1	52.94	TRUE	124	0
2026-09-18	410	167.5	CALL	0	26	52.86	TRUE	0	0
2026-09-18	420	91.95	CALL	0	5	52.51	TRUE	0	0
2026-09-18	430	152.55	CALL	0	11	51.96	TRUE	0	0
2026-09-18	440	138.45	CALL	0	6	51.42	TRUE	0	0
2026-09-18	450	142.1	CALL	0	15	50.54	TRUE	0	0
2026-09-18	460	88.05	CALL	0	19	50.54	TRUE	0	0
2026-09-18	470	91.7	CALL	0	6	50.06	TRUE	0	0
2026-09-18	480	69.17	CALL	0	72	50.03	TRUE	0	0
2026-09-18	490	68.15	CALL	0	18	49.64	FALSE	0	0
2026-09-18	500	61.42	CALL	0	233	49.25	FALSE	0	0
2026-09-18	520	57.55	CALL	0	35	48.22	FALSE	0	0
2026-09-18	540	46.45	CALL	0	62	48.13	FALSE	0	0
2026-09-18	550	45.9	CALL	0	73	47.54	FALSE	0	0
2026-09-18	560	40.6	CALL	0	178	47.8	FALSE	0	0
2026-09-18	580	43.32	CALL	0	48	47.22	FALSE	0	0
2026-09-18	590	32.6	CALL	6	53	47.51	FALSE	-0.84	-0.03
2026-09-18	600	30.02	CALL	12	244	47.28	FALSE	-0.75	-0.02
2026-09-18	610	27.71	CALL	6	38	47.13	FALSE	-0.63	-0.02
2026-09-18	620	24	CALL	0	47	46.76	FALSE	0	0
2026-09-18	630	24.25	CALL	0	77	46.82	FALSE	0	0
2026-09-18	640	22.3	CALL	1	58	47.29	FALSE	-0.65	-0.03
2026-09-18	650	21.5	CALL	0	444	46.75	FALSE	0	0
2026-09-18	660	19.1	CALL	0	60	46.14	FALSE	0	0
2026-09-18	670	18.2	CALL	0	145	46.18	FALSE	0	0
2026-09-18	680	14.35	CALL	0	49	46.4	FALSE	0	0
2026-09-18	690	14.55	CALL	0	55	46.39	FALSE	0	0
2026-09-18	700	13.5	CALL	0	470	46.8	FALSE	0	0
2026-09-18	720	9.88	CALL	0	166	45.96	FALSE	0	0
2026-09-18	740	8.37	CALL	0	224	45.11	FALSE	0	0
2026-09-18	760	13.5	CALL	0	37	46.06	FALSE	0	0
2026-09-18	780	6.42	CALL	0	74	46.31	FALSE	0	0
2026-09-18	800	5.1	CALL	0	115	45.85	FALSE	0	0
2026-09-18	820	6.01	CALL	0	29	44.34	FALSE	0	0
2026-09-18	840	3.76	CALL	0	138	45.45	FALSE	0	0
2026-09-18	860	5.09	CALL	0	36	45.85	FALSE	0	0
2026-09-18	880	4.05	CALL	0	41	46.11	FALSE	0	0
2026-09-18	900	3.55	CALL	0	281	46.02	FALSE	0	0
2026-09-18	920	3.54	CALL	0	223	49.22	FALSE	0	0
2026-09-18	940	3.29	CALL	0	42	48.27	FALSE	0	0
2026-09-18	960	1.71	CALL	0	64	47.38	FALSE	0	0
2026-09-18	980	9.95	CALL	0	24	48.93	FALSE	0	0
2026-09-18	1000	1.89	CALL	0	293	52.53	FALSE	0	0
2026-09-18	1020	0.82	CALL	0	109	54.38	FALSE	0	0
2026-09-18	1040	0.92	CALL	0	93	55.27	FALSE	0	0
2026-09-18	1060	1.79	CALL	0	48	54.91	FALSE	0	0
2026-09-18	1080	3.25	CALL	0	52	54.48	FALSE	0	0
2026-09-18	1100	0.98	CALL	0	138	64.44	FALSE	0	0
2026-09-18	220	0	PUT	0	0	58.55	FALSE	0	0
2026-09-18	230	0	PUT	0	0	58.29	FALSE	0	0
2026-09-18	240	4.2	PUT	0	1	58.15	FALSE	0	0
2026-09-18	250	0	PUT	0	0	54.9	FALSE	0	0
2026-09-18	260	2.77	PUT	0	1	56.69	FALSE	0	0
2026-09-18	270	3.3	PUT	0	6	55.67	FALSE	0	0
2026-09-18	280	4.5	PUT	0	1	55.84	FALSE	0	0
2026-09-18	290	6.6	PUT	0	56	54.99	FALSE	0	0
2026-09-18	300	8.55	PUT	0	49	53.82	FALSE	0	0
2026-09-18	310	4.35	PUT	0	109	53.75	FALSE	0	0
2026-09-18	320	9.15	PUT	0	318	54.16	FALSE	0	0
2026-09-18	330	9.5	PUT	0	1131	53.29	FALSE	0	0
2026-09-18	340	13	PUT	1	88	52.44	FALSE	13	0
2026-09-18	350	13.85	PUT	5	1927	52.32	FALSE	13.85	0
2026-09-18	360	11.24	PUT	0	32	51.66	FALSE	0	0
2026-09-18	370	18.5	PUT	1	208	52.01	FALSE	2.65	0.17
2026-09-18	380	20.08	PUT	2	130	50.65	FALSE	-0.07	-0
2026-09-18	390	24.15	PUT	0	45	50.7	FALSE	0	0
2026-09-18	400	24.65	PUT	2	295	51.48	FALSE	24.65	0
2026-09-18	410	29.15	PUT	1	33	50.07	FALSE	29.15	0
2026-09-18	420	31.2	PUT	0	181	50.08	FALSE	0	0
2026-09-18	430	35.15	PUT	1	25	49.69	FALSE	35.15	0
2026-09-18	440	43.4	PUT	0	149	48.88	FALSE	0	0
2026-09-18	450	48.1	PUT	0	439	48.11	FALSE	0	0
2026-09-18	460	49.3	PUT	0	196	48.12	FALSE	0	0
2026-09-18	470	53.35	PUT	0	108	47.68	FALSE	0	0
2026-09-18	480	58.78	PUT	0	132	47.41	FALSE	0	0
2026-09-18	490	63	PUT	2	38	47.8	TRUE	2	0.03
2026-09-18	500	65.85	PUT	0	226	46.93	TRUE	0	0
2026-09-18	520	84.9	PUT	0	145	46.44	TRUE	0	0
2026-09-18	540	72.45	PUT	0	53	46.1	TRUE	0	0
2026-09-18	550	82.4	PUT	0	37	45.38	TRUE	0	0
2026-09-18	560	115.6	PUT	0	100	45.34	TRUE	0	0
2026-09-18	580	84.92	PUT	0	193	44.54	TRUE	0	0
2026-09-18	590	104.45	PUT	0	17	44.5	TRUE	0	0
2026-09-18	600	112.05	PUT	0	144	44.79	TRUE	0	0
2026-09-18	610	90.9	PUT	0	35	44.79	TRUE	0	0
2026-09-18	620	107.1	PUT	0	24	45.03	TRUE	0	0
2026-09-18	630	180	PUT	0	19	44	TRUE	0	0
2026-09-18	640	225.79	PUT	0	82	44.16	TRUE	0	0
2026-09-18	650	147	PUT	0	20	43.82	TRUE	0	0
2026-09-18	660	103.25	PUT	0	17	44.3	TRUE	0	0
2026-09-18	670	132.16	PUT	0	16	44.3	TRUE	0	0
2026-09-18	680	178.45	PUT	0	23	43.28	TRUE	0	0
2026-09-18	690	109.7	PUT	0	33	44	TRUE	0	0
2026-09-18	700	117.6	PUT	0	12	43.25	TRUE	0	0
2026-09-18	720	272.15	PUT	0	74	43.71	TRUE	0	0
2026-09-18	740	233	PUT	0	11	42.75	TRUE	0	0
2026-09-18	760	252.8	PUT	0	31	0	TRUE	0	0
2026-09-18	780	285.64	PUT	0	5	0	TRUE	0	0
2026-09-18	800	379.5	PUT	0	0	0	TRUE	0	0
2026-09-18	820	263.89	PUT	0	0	0	TRUE	0	0
2026-09-18	840	340.55	PUT	0	0	0	TRUE	0	0
2026-09-18	860	360.5	PUT	0	0	0	TRUE	0	0
2026-09-18	880	229.1	PUT	0	0	0	TRUE	0	0
2026-09-18	900	215.85	PUT	0	0	0	TRUE	0	0
2026-09-18	920	254.05	PUT	0	0	0	TRUE	0	0
2026-09-18	940	324	PUT	0	0	0	TRUE	0	0
2026-09-18	960	294.65	PUT	0	0	0	TRUE	0	0
2026-09-18	980	403.05	PUT	0	0	0	TRUE	0	0
2026-09-18	1000	326.35	PUT	0	0	0	TRUE	0	0
2026-09-18	1020	402	PUT	0	0	0	TRUE	0	0
2026-09-18	1040	309.9	PUT	0	0	0	TRUE	0	0
2026-09-18	1060	438.65	PUT	0	0	0	TRUE	0	0
2026-09-18	1080	406.75	PUT	0	0	0	TRUE	0	0
2026-09-18	1100	401.5	PUT	0	0	0	TRUE	0	0
2026-10-16	250	0	CALL	0	0	61.48	TRUE	0	0
2026-10-16	260	0	CALL	0	0	60.7	TRUE	0	0
2026-10-16	270	0	CALL	0	0	59.46	TRUE	0	0
2026-10-16	280	0	CALL	0	0	58.76	TRUE	0	0
2026-10-16	290	0	CALL	0	0	58.68	TRUE	0	0
2026-10-16	300	0	CALL	0	0	57.9	TRUE	0	0
2026-10-16	310	175	CALL	0	1	56.82	TRUE	0	0
2026-10-16	320	0	CALL	0	0	55.46	TRUE	0	0
2026-10-16	330	180.3	CALL	0	0	54.76	TRUE	0	0
2026-10-16	340	0	CALL	0	0	54.06	TRUE	0	0
2026-10-16	350	144.15	CALL	0	1	53.67	TRUE	0	0
2026-10-16	360	0	CALL	0	0	53.94	TRUE	0	0
2026-10-16	370	0	CALL	0	0	53.82	TRUE	0	0
2026-10-16	380	0	CALL	0	0	53.35	TRUE	0	0
2026-10-16	390	0	CALL	0	0	52.65	TRUE	0	0
2026-10-16	400	0	CALL	0	0	52.4	TRUE	0	0
2026-10-16	410	0	CALL	0	0	51.67	TRUE	0	0
2026-10-16	420	98	CALL	0	1	51.55	TRUE	0	0
2026-10-16	430	128.9	CALL	0	1	50.92	TRUE	0	0
2026-10-16	440	0	CALL	0	0	50.71	TRUE	0	0
2026-10-16	450	99	CALL	0	5	50.4	TRUE	0	0
2026-10-16	460	85	CALL	0	3	49.59	TRUE	0	0
2026-10-16	470	86	CALL	0	0	49.58	TRUE	0	0
2026-10-16	480	109.3	CALL	0	1	49.46	TRUE	0	0
2026-10-16	490	68.95	CALL	5	0	49.49	FALSE	68.95	0
2026-10-16	500	72.5	CALL	0	25	48.48	FALSE	0	0
2026-10-16	510	0	CALL	0	0	48.26	FALSE	0	0
2026-10-16	520	57.7	CALL	0	5	48.08	FALSE	0	0
2026-10-16	530	53.8	CALL	0	26	47.86	FALSE	0	0
2026-10-16	540	51.01	CALL	0	3	47.72	FALSE	0	0
2026-10-16	550	0	CALL	0	0	47.66	FALSE	0	0
2026-10-16	560	0	CALL	0	0	47.33	FALSE	0	0
2026-10-16	570	0	CALL	0	0	47.32	FALSE	0	0
2026-10-16	580	54.5	CALL	0	1	47.28	FALSE	0	0
2026-10-16	590	36.59	CALL	52	7	46.75	FALSE	-0.38	-0.01
2026-10-16	600	34.17	CALL	106	27	46.72	FALSE	-0.43	-0.01
2026-10-16	610	31.89	CALL	52	6	46.68	FALSE	-0.59	-0.02
2026-10-16	620	29	CALL	0	2	46.04	FALSE	0	0
2026-10-16	640	37.1	CALL	0	3	46.42	FALSE	0	0
2026-10-16	660	29	CALL	0	3	45.16	FALSE	0	0
2026-10-16	680	19	CALL	0	10	45.99	FALSE	0	0
2026-10-16	700	23.27	CALL	0	9	45.82	FALSE	0	0
2026-10-16	720	33	CALL	0	2	46.04	FALSE	0	0
2026-10-16	740	12	CALL	0	1	45.66	FALSE	0	0
2026-10-16	760	15.6	CALL	0	16	45.8	FALSE	0	0
2026-10-16	780	8.9	CALL	0	1	45.6	FALSE	0	0
2026-10-16	250	0	PUT	0	0	55.26	FALSE	0	0
2026-10-16	260	0	PUT	0	1	54.84	FALSE	0	0
2026-10-16	270	0	PUT	0	1	54.71	FALSE	0	0
2026-10-16	280	4.11	PUT	0	1	54.18	FALSE	0	0
2026-10-16	290	0	PUT	0	0	53.58	FALSE	0	0
2026-10-16	300	0	PUT	0	0	53.44	FALSE	0	0
2026-10-16	310	8.43	PUT	0	152	52.46	FALSE	0	0
2026-10-16	320	0	PUT	0	0	51.92	FALSE	0	0
2026-10-16	330	0	PUT	0	0	51.57	FALSE	0	0
2026-10-16	340	0	PUT	0	0	50.89	FALSE	0	0
2026-10-16	350	0	PUT	0	0	50.63	FALSE	0	0
2026-10-16	360	12.38	PUT	0	2	50.29	FALSE	0	0
2026-10-16	370	21.45	PUT	5	0	50.53	FALSE	21.45	0
2026-10-16	380	22.5	PUT	15	25	49.89	FALSE	22.5	0
2026-10-16	390	24.8	PUT	0	12	49.56	FALSE	0	0
2026-10-16	400	21.86	PUT	0	14	49.18	FALSE	0	0
2026-10-16	410	25.75	PUT	0	5	49.06	FALSE	0	0
2026-10-16	420	28.85	PUT	0	2	48.82	FALSE	0	0
2026-10-16	430	0	PUT	0	0	48.16	FALSE	0	0
2026-10-16	440	43.85	PUT	0	2	47.89	FALSE	0	0
2026-10-16	450	48.85	PUT	0	22	47.89	FALSE	0	0
2026-10-16	460	51.7	PUT	0	8	47.64	FALSE	0	0
2026-10-16	470	42.5	PUT	0	13	47.42	FALSE	0	0
2026-10-16	480	44.1	PUT	0	5	46.6	FALSE	0	0
2026-10-16	490	42.95	PUT	0	6	46.54	TRUE	0	0
2026-10-16	500	80.65	PUT	0	118	46.26	TRUE	0	0
2026-10-16	510	73.58	PUT	0	2	46.26	TRUE	0	0
2026-10-16	520	85.98	PUT	0	51	45.93	TRUE	0	0
2026-10-16	530	91.54	PUT	0	3	45.79	TRUE	0	0
2026-10-16	540	108.15	PUT	0	4	45.46	TRUE	0	0
2026-10-16	550	76.55	PUT	0	2	45.45	TRUE	0	0
2026-10-16	560	0	PUT	0	0	45.54	TRUE	0	0
2026-10-16	570	0	PUT	0	0	44.97	TRUE	0	0
2026-10-16	580	135.15	PUT	0	8	44.07	TRUE	0	0
2026-10-16	590	98.6	PUT	0	0	44.14	TRUE	0	0
2026-10-16	600	0	PUT	0	0	44.56	TRUE	0	0
2026-10-16	610	128.05	PUT	0	1	43.9	TRUE	0	0
2026-10-16	620	157.45	PUT	0	0	43.63	TRUE	0	0
2026-10-16	640	184.18	PUT	0	1	44.12	TRUE	0	0
2026-10-16	660	0	PUT	0	0	43.29	TRUE	0	0
2026-10-16	680	0	PUT	0	0	43.04	TRUE	0	0
2026-10-16	700	180.2	PUT	0	0	42.99	TRUE	0	0
2026-10-16	720	0	PUT	0	0	42.37	TRUE	0	0
2026-10-16	740	0	PUT	0	0	41.57	TRUE	0	0
2026-10-16	760	0	PUT	0	0	41.99	TRUE	0	0
2026-10-16	780	0	PUT	0	0	41.34	TRUE	0	0
2026-12-18	100	477.6	CALL	0	38	103.24	TRUE	0	0
2026-12-18	105	477.1	CALL	0	34	99.48	TRUE	0	0
2026-12-18	110	0	CALL	0	0	94.96	TRUE	0	0
2026-12-18	115	0	CALL	0	0	93.78	TRUE	0	0
2026-12-18	120	0	CALL	0	7	90.52	TRUE	0	0
2026-12-18	125	473.06	CALL	0	4	89.93	TRUE	0	0
2026-12-18	130	0	CALL	0	2	87.71	TRUE	0	0
2026-12-18	135	0	CALL	0	0	85.88	TRUE	0	0
2026-12-18	140	446.38	CALL	0	8	80.45	TRUE	0	0
2026-12-18	145	0	CALL	0	0	78.09	TRUE	0	0
2026-12-18	150	0	CALL	0	1	81.1	TRUE	0	0
2026-12-18	155	0	CALL	0	4	75.16	TRUE	0	0
2026-12-18	160	569	CALL	0	1	76.89	TRUE	0	0
2026-12-18	165	0	CALL	0	0	73.26	TRUE	0	0
2026-12-18	170	0	CALL	0	1	75.22	TRUE	0	0
2026-12-18	175	505.8	CALL	0	3	73.83	TRUE	0	0
2026-12-18	180	337.02	CALL	0	1	70.26	TRUE	0	0
2026-12-18	185	0	CALL	0	0	69.01	TRUE	0	0
2026-12-18	190	0	CALL	0	1	68.47	TRUE	0	0
2026-12-18	195	272.87	CALL	0	3	67.41	TRUE	0	0
2026-12-18	200	294.9	CALL	0	4	66.63	TRUE	0	0
2026-12-18	210	285.73	CALL	0	22	64.84	TRUE	0	0
2026-12-18	220	264.45	CALL	0	3	63.68	TRUE	0	0
2026-12-18	230	0	CALL	0	0	63.74	TRUE	0	0
2026-12-18	240	435.91	CALL	0	0	61.31	TRUE	0	0
2026-12-18	250	252	CALL	0	6	61.26	TRUE	0	0
2026-12-18	260	505.5	CALL	0	3	60.29	TRUE	0	0
2026-12-18	270	0	CALL	0	19	58.17	TRUE	0	0
2026-12-18	280	0	CALL	0	3	58.32	TRUE	0	0
2026-12-18	290	362.2	CALL	0	3	57.43	TRUE	0	0
2026-12-18	300	150.82	CALL	0	15	55.93	TRUE	0	0
2026-12-18	310	138.1	CALL	0	9	55.18	TRUE	0	0
2026-12-18	320	0	CALL	0	4	55.53	TRUE	0	0
2026-12-18	330	274.55	CALL	0	14	54.83	TRUE	0	0
2026-12-18	340	205.32	CALL	0	5	54.32	TRUE	0	0
2026-12-18	350	182	CALL	0	12	53.72	TRUE	0	0
2026-12-18	360	106	CALL	0	62	53.04	TRUE	0	0
2026-12-18	370	129.75	CALL	0	59	53.02	TRUE	0	0
2026-12-18	380	129.55	CALL	0	75	52.61	TRUE	0	0
2026-12-18	390	127.5	CALL	0	58	52.31	TRUE	0	0
2026-12-18	400	132	CALL	0	111	52.32	TRUE	0	0
2026-12-18	410	132	CALL	0	8	52.04	TRUE	0	0
2026-12-18	420	104.63	CALL	0	15	51.61	TRUE	0	0
2026-12-18	430	102.25	CALL	0	10	51.35	TRUE	0	0
2026-12-18	440	108.12	CALL	0	74	51.32	TRUE	0	0
2026-12-18	450	102	CALL	0	39	50.61	TRUE	0	0
2026-12-18	460	114.78	CALL	0	7	50.54	TRUE	0	0
2026-12-18	470	95.85	CALL	0	6	50.24	TRUE	0	0
2026-12-18	480	107.05	CALL	0	19	49.87	TRUE	0	0
2026-12-18	490	88.86	CALL	0	19	49.85	FALSE	0	0
2026-12-18	500	82.7	CALL	1	142	50.54	FALSE	-1.3	-0.02
2026-12-18	520	63.39	CALL	0	87	49.06	FALSE	0	0
2026-12-18	540	95.55	CALL	0	119	48.15	FALSE	0	0
2026-12-18	550	59.03	CALL	0	46	48.51	FALSE	0	0
2026-12-18	560	55.9	CALL	2	56	48.44	FALSE	55.9	0
2026-12-18	580	52.81	CALL	0	33	48.08	FALSE	0	0
2026-12-18	590	49.17	CALL	1	116	48.14	FALSE	-0.04	-0
2026-12-18	600	45	CALL	36	159	47.14	FALSE	-2.1	-0.04
2026-12-18	610	43.97	CALL	0	86	47.73	FALSE	0	0
2026-12-18	620	52.55	CALL	0	93	47.46	FALSE	0	0
2026-12-18	630	39.81	CALL	0	76	47.51	FALSE	0	0
2026-12-18	640	36.17	CALL	1	106	47.21	FALSE	36.17	0
2026-12-18	650	31.64	CALL	0	29	46.98	FALSE	0	0
2026-12-18	660	32.1	CALL	0	54	46.89	FALSE	0	0
2026-12-18	670	38.07	CALL	0	39	46.7	FALSE	0	0
2026-12-18	680	29.4	CALL	21	59	47.53	FALSE	29.4	0
2026-12-18	690	24.51	CALL	6	45	46.91	FALSE	24.51	0
2026-12-18	700	25.5	CALL	1	225	46.93	FALSE	0.5	0.02
2026-12-18	720	21.37	CALL	0	556	46.43	FALSE	0	0
2026-12-18	740	19.2	CALL	3	125	46	FALSE	-1	-0.05
2026-12-18	760	19.02	CALL	0	51	46.44	FALSE	0	0
2026-12-18	780	15.7	CALL	2	20	46.48	FALSE	15.7	0
2026-12-18	800	28.77	CALL	0	81	46.54	FALSE	0	0
2026-12-18	820	10.4	CALL	0	31	45.81	FALSE	0	0
2026-12-18	840	8.15	CALL	0	134	46.81	FALSE	0	0
2026-12-18	860	9.45	CALL	2	37	45.95	FALSE	9.45	0
2026-12-18	880	7.11	CALL	0	29	45.21	FALSE	0	0
2026-12-18	900	5.5	CALL	0	105	46.12	FALSE	0	0
2026-12-18	920	6.6	CALL	3	97	45.88	FALSE	6.6	0
2026-12-18	940	5.86	CALL	2	27	45.86	FALSE	5.86	0
2026-12-18	960	5.2	CALL	2	83	45.84	FALSE	5.2	0
2026-12-18	980	4.7	CALL	3	14	45.98	FALSE	4.7	0
2026-12-18	1000	4.3	CALL	0	215	46.42	FALSE	0	0
2026-12-18	1020	5.1	CALL	0	40	46.31	FALSE	0	0
2026-12-18	1040	13.42	CALL	0	48	46.14	FALSE	0	0
2026-12-18	1060	4.07	CALL	0	67	46.64	FALSE	0	0
2026-12-18	1080	2.3	CALL	0	47	46.23	FALSE	0	0
2026-12-18	1100	3.64	CALL	0	77	47	FALSE	0	0
2026-12-18	100	0.07	PUT	0	161	80.68	FALSE	0	0
2026-12-18	105	0	PUT	0	11	112.36	FALSE	0	0
2026-12-18	110	0	PUT	0	7	109.05	FALSE	0	0
2026-12-18	115	0.69	PUT	0	16	106.16	FALSE	0	0
2026-12-18	120	0	PUT	0	1	103.41	FALSE	0	0
2026-12-18	125	0.42	PUT	0	13	100.54	FALSE	0	0
2026-12-18	130	0.3	PUT	0	5	74.18	FALSE	0	0
2026-12-18	135	0.12	PUT	0	2	72.39	FALSE	0	0
2026-12-18	140	0.52	PUT	0	8	71.09	FALSE	0	0
2026-12-18	145	1.76	PUT	0	5	63.4	FALSE	0	0
2026-12-18	150	0.81	PUT	0	3	62.45	FALSE	0	0
2026-12-18	155	2.29	PUT	0	6	63.83	FALSE	0	0
2026-12-18	160	1.5	PUT	0	13	62.95	FALSE	0	0
2026-12-18	165	0.75	PUT	0	10	61.77	FALSE	0	0
2026-12-18	170	0.75	PUT	0	5	61.65	FALSE	0	0
2026-12-18	175	3	PUT	0	5	61.9	FALSE	0	0
2026-12-18	180	1.06	PUT	0	8	60.7	FALSE	0	0
2026-12-18	185	2.16	PUT	0	19	59.55	FALSE	0	0
2026-12-18	190	0	PUT	0	39	59.7	FALSE	0	0
2026-12-18	195	1.15	PUT	0	41	59.2	FALSE	0	0
2026-12-18	200	1.36	PUT	0	672	58.84	FALSE	0	0
2026-12-18	210	1.4	PUT	0	64	58.24	FALSE	0	0
2026-12-18	220	1.85	PUT	0	28	57.22	FALSE	0	0
2026-12-18	230	3.07	PUT	0	54	55.7	FALSE	0	0
2026-12-18	240	3.19	PUT	0	9	55.92	FALSE	0	0
2026-12-18	250	3.85	PUT	0	75	54.53	FALSE	0	0
2026-12-18	260	10.9	PUT	0	15	55.22	FALSE	0	0
2026-12-18	270	6.4	PUT	0	56	54.41	FALSE	0	0
2026-12-18	280	6.2	PUT	0	45	53.31	FALSE	0	0
2026-12-18	290	8.15	PUT	0	206	53.46	FALSE	0	0
2026-12-18	300	7.7	PUT	0	247	53.24	FALSE	0	0
2026-12-18	310	14.05	PUT	0	192	52.69	FALSE	0	0
2026-12-18	320	10.75	PUT	0	100	51.67	FALSE	0	0
2026-12-18	330	16.4	PUT	0	71	51.67	FALSE	0	0
2026-12-18	340	16.85	PUT	0	76	50.92	FALSE	0	0
2026-12-18	350	19.6	PUT	0	128	51.04	FALSE	0	0
2026-12-18	360	18.6	PUT	0	163	50.71	FALSE	0	0
2026-12-18	370	26.05	PUT	0	50	49.94	FALSE	0	0
2026-12-18	380	22	PUT	0	72	49.47	FALSE	0	0
2026-12-18	390	23.15	PUT	0	111	50.11	FALSE	0	0
2026-12-18	400	34.7	PUT	2	564	49.85	FALSE	-0.3	-0.01
2026-12-18	410	58.93	PUT	0	101	49.63	FALSE	0	0
2026-12-18	420	30.27	PUT	0	94	49.35	FALSE	0	0
2026-12-18	430	44.66	PUT	22	27	48.94	FALSE	44.66	0
2026-12-18	440	53.9	PUT	0	156	48.43	FALSE	0	0
2026-12-18	450	45.45	PUT	0	172	48.05	FALSE	0	0
2026-12-18	460	61.7	PUT	0	122	47.82	FALSE	0	0
2026-12-18	470	62.49	PUT	4	38	46.49	FALSE	0.04	0
2026-12-18	480	73.95	PUT	0	138	47.38	FALSE	0	0
2026-12-18	490	69.61	PUT	0	88	47.44	TRUE	0	0
2026-12-18	500	58.81	PUT	0	245	46.65	TRUE	0	0
2026-12-18	520	84.21	PUT	0	116	46.49	TRUE	0	0
2026-12-18	540	84.1	PUT	0	142	47.24	TRUE	0	0
2026-12-18	550	88.75	PUT	0	80	45.8	TRUE	0	0
2026-12-18	560	124.99	PUT	0	21	45.61	TRUE	0	0
2026-12-18	580	100	PUT	0	47	45.71	TRUE	0	0
2026-12-18	590	91.55	PUT	0	60	44.75	TRUE	0	0
2026-12-18	600	147.45	PUT	0	30	45.23	TRUE	0	0
2026-12-18	610	157.3	PUT	0	39	45.26	TRUE	0	0
2026-12-18	620	149.6	PUT	0	37	45.69	TRUE	0	0
2026-12-18	630	115.5	PUT	0	36	44.33	TRUE	0	0
2026-12-18	640	122.6	PUT	0	40	44.21	TRUE	0	0
2026-12-18	650	217.9	PUT	0	52	44.49	TRUE	0	0
2026-12-18	660	181.12	PUT	0	34	45.42	TRUE	0	0
2026-12-18	670	158.23	PUT	0	26	44.08	TRUE	0	0
2026-12-18	680	185.4	PUT	0	10	43.93	TRUE	0	0
2026-12-18	690	133.05	PUT	0	30	44.42	TRUE	0	0
2026-12-18	700	168.5	PUT	0	177	44.06	TRUE	0	0
2026-12-18	720	203.7	PUT	0	31	44.18	TRUE	0	0
2026-12-18	740	323	PUT	0	15	43.4	TRUE	0	0
2026-12-18	760	190.15	PUT	0	10	43.22	TRUE	0	0
2026-12-18	780	0	PUT	0	0	42.38	TRUE	0	0
2026-12-18	800	177.7	PUT	0	2	42.9	TRUE	0	0
2026-12-18	820	0	PUT	0	0	42.12	TRUE	0	0
2026-12-18	840	212.8	PUT	0	0	0	TRUE	0	0
2026-12-18	860	403.65	PUT	0	0	0	TRUE	0	0
2026-12-18	880	0	PUT	0	0	0	TRUE	0	0
2026-12-18	900	294	PUT	0	0	0	TRUE	0	0
2026-12-18	920	253.55	PUT	0	0	0	TRUE	0	0
2026-12-18	940	326.5	PUT	0	0	0	TRUE	0	0
2026-12-18	960	347	PUT	0	0	0	TRUE	0	0
2026-12-18	980	364.78	PUT	0	0	0	TRUE	0	0
2026-12-18	1000	383	PUT	0	0	0	TRUE	0	0
2026-12-18	1020	350.75	PUT	0	0	0	TRUE	0	0
2026-12-18	1040	358	PUT	0	0	0	TRUE	0	0
2026-12-18	1060	375.5	PUT	0	0	0	TRUE	0	0
2026-12-18	1080	0	PUT	0	0	0	TRUE	0	0
2026-12-18	1100	0	PUT	0	0	0	TRUE	0	0
2027-01-15	180	284	CALL	0	82	69.01	TRUE	0	0
2027-01-15	185	328.43	CALL	0	16	68.6	TRUE	0	0
2027-01-15	190	0	CALL	0	0	66.39	TRUE	0	0
2027-01-15	195	0	CALL	0	2	65.97	TRUE	0	0
2027-01-15	200	314.42	CALL	0	7	65.5	TRUE	0	0
2027-01-15	210	0	CALL	0	3	64.55	TRUE	0	0
2027-01-15	220	426.25	CALL	0	6	64.43	TRUE	0	0
2027-01-15	230	230	CALL	0	2	61.91	TRUE	0	0
2027-01-15	240	301.5	CALL	0	2	60.98	TRUE	0	0
2027-01-15	250	345.1	CALL	0	2	59.96	TRUE	0	0
2027-01-15	260	403.63	CALL	0	1	57.48	TRUE	0	0
2027-01-15	270	0	CALL	0	3	58.05	TRUE	0	0
2027-01-15	280	164.9	CALL	0	1	56.69	TRUE	0	0
2027-01-15	290	158.85	CALL	0	4	57.05	TRUE	0	0
2027-01-15	300	218	CALL	0	23	56.49	TRUE	0	0
2027-01-15	310	144.1	CALL	0	5	56.07	TRUE	0	0
2027-01-15	320	136.15	CALL	0	10	55.23	TRUE	0	0
2027-01-15	330	152	CALL	0	12	54.72	TRUE	0	0
2027-01-15	340	173.95	CALL	0	23	54.23	TRUE	0	0
2027-01-15	350	137.5	CALL	0	17	54.24	TRUE	0	0
2027-01-15	360	186.35	CALL	0	11	53.84	TRUE	0	0
2027-01-15	370	157	CALL	1	11	52.49	TRUE	157	0
2027-01-15	380	143.2	CALL	0	32	52.69	TRUE	0	0
2027-01-15	390	161.4	CALL	0	10	52.22	TRUE	0	0
2027-01-15	400	124.5	CALL	0	108	51.95	TRUE	0	0
2027-01-15	410	118.96	CALL	0	28	50.56	TRUE	0	0
2027-01-15	420	139.69	CALL	0	4	51.28	TRUE	0	0
2027-01-15	430	141.6	CALL	0	23	50.59	TRUE	0	0
2027-01-15	440	128.8	CALL	0	53	49.85	TRUE	0	0
2027-01-15	450	111.57	CALL	0	92	50.16	TRUE	0	0
2027-01-15	460	126.7	CALL	0	24	49.8	TRUE	0	0
2027-01-15	470	101.1	CALL	2	57	49.56	TRUE	101.1	0
2027-01-15	480	91.5	CALL	0	64	49.61	TRUE	0	0
2027-01-15	490	91.8	CALL	1	25	50.72	FALSE	-1.2	-0.01
2027-01-15	500	83.99	CALL	20	181	48.52	FALSE	1.39	0.02
2027-01-15	520	66.86	CALL	0	126	48.41	FALSE	0	0
2027-01-15	540	67.65	CALL	0	158	48.03	FALSE	0	0
2027-01-15	550	64.77	CALL	132	56	47.81	FALSE	64.77	0
2027-01-15	560	61.95	CALL	0	70	47.54	FALSE	0	0
2027-01-15	580	54.25	CALL	20	70	46.93	FALSE	54.25	0
2027-01-15	590	51.15	CALL	0	49	46.14	FALSE	0	0
2027-01-15	600	48	CALL	1	333	46.38	FALSE	-3.1	-0.06
2027-01-15	610	48.95	CALL	0	75	45.87	FALSE	0	0
2027-01-15	620	41.72	CALL	2	85	45.98	FALSE	41.72	0
2027-01-15	630	52.45	CALL	0	168	45.7	FALSE	0	0
2027-01-15	640	55.25	CALL	0	246	46.29	FALSE	0	0
2027-01-15	650	47	CALL	0	50	45.94	FALSE	0	0
2027-01-15	660	53.55	CALL	0	77	45.42	FALSE	0	0
2027-01-15	670	41.45	CALL	0	55	46.59	FALSE	0	0
2027-01-15	680	58.27	CALL	0	82	45.7	FALSE	0	0
2027-01-15	690	28.75	CALL	0	28	45.94	FALSE	0	0
2027-01-15	700	25.66	CALL	0	371	44.96	FALSE	0	0
2027-01-15	720	25.17	CALL	2	147	44.56	FALSE	0.82	0.03
2027-01-15	740	28.01	CALL	0	140	44.66	FALSE	0	0
2027-01-15	760	24.35	CALL	0	141	45.55	FALSE	0	0
2027-01-15	780	24.6	CALL	0	80	44.72	FALSE	0	0
2027-01-15	800	18.35	CALL	0	143	45.94	FALSE	0	0
2027-01-15	820	29.77	CALL	0	42	44.95	FALSE	0	0
2027-01-15	840	14.02	CALL	0	148	45.85	FALSE	0	0
2027-01-15	860	13.46	CALL	0	69	45.35	FALSE	0	0
2027-01-15	880	9.7	CALL	1	59	45.12	FALSE	9.7	0
2027-01-15	900	8.95	CALL	1	312	45.45	FALSE	8.95	0
2027-01-15	920	12.27	CALL	0	210	45.16	FALSE	0	0
2027-01-15	940	7.25	CALL	4	66	45.54	FALSE	7.25	0
2027-01-15	960	12.75	CALL	0	139	45.5	FALSE	0	0
2027-01-15	980	5.5	CALL	2	73	45	FALSE	5.5	0
2027-01-15	1000	10	CALL	0	157	46.11	FALSE	0	0
2027-01-15	1020	8.4	CALL	0	44	46.44	FALSE	0	0
2027-01-15	1040	10.09	CALL	0	27	46.31	FALSE	0	0
2027-01-15	1060	5.8	CALL	0	87	46.6	FALSE	0	0
2027-01-15	1080	5.46	CALL	0	72	46.32	FALSE	0	0
2027-01-15	1100	3.04	CALL	0	91	45.47	FALSE	0	0
2027-01-15	180	2.92	PUT	0	132	60.53	FALSE	0	0
2027-01-15	185	1.16	PUT	0	16	59	FALSE	0	0
2027-01-15	190	1.33	PUT	0	51	58.36	FALSE	0	0
2027-01-15	195	2.66	PUT	0	70	55.91	FALSE	0	0
2027-01-15	200	2.14	PUT	0	56	55.67	FALSE	0	0
2027-01-15	210	2.45	PUT	0	51	56.95	FALSE	0	0
2027-01-15	220	2.8	PUT	0	161	57.11	FALSE	0	0
2027-01-15	230	5.3	PUT	0	74	55.4	FALSE	0	0
2027-01-15	240	4.43	PUT	0	16	54.77	FALSE	0	0
2027-01-15	250	4.7	PUT	0	29	50.42	FALSE	0	0
2027-01-15	260	8.2	PUT	0	11	53.71	FALSE	0	0
2027-01-15	270	7.4	PUT	0	211	54.19	FALSE	0	0
2027-01-15	280	7.25	PUT	0	51	53.22	FALSE	0	0
2027-01-15	290	17.2	PUT	0	23	52.81	FALSE	0	0
2027-01-15	300	12.8	PUT	0	421	52.14	FALSE	0	0
2027-01-15	310	12.35	PUT	0	238	51.6	FALSE	0	0
2027-01-15	320	15.75	PUT	50	667	51.07	FALSE	15.75	0
2027-01-15	330	16.5	PUT	0	106	50.87	FALSE	0	0
2027-01-15	340	20.61	PUT	6	54	50.99	FALSE	20.61	0
2027-01-15	350	22	PUT	0	210	49.82	FALSE	0	0
2027-01-15	360	24.66	PUT	2	152	49.46	FALSE	24.66	0
2027-01-15	370	22.45	PUT	0	53	49.49	FALSE	0	0
2027-01-15	380	22.3	PUT	0	65	49.17	FALSE	0	0
2027-01-15	390	24.5	PUT	0	75	49.15	FALSE	0	0
2027-01-15	400	27	PUT	0	227	48.61	FALSE	0	0
2027-01-15	410	31.45	PUT	0	81	48.72	FALSE	0	0
2027-01-15	420	39	PUT	0	336	48.2	FALSE	0	0
2027-01-15	430	46.54	PUT	0	57	47.93	FALSE	0	0
2027-01-15	440	41.85	PUT	0	103	47.86	FALSE	0	0
2027-01-15	450	42.17	PUT	0	609	48.04	FALSE	0	0
2027-01-15	460	48.15	PUT	0	1025	47.48	FALSE	0	0
2027-01-15	470	64.72	PUT	4	158	46.85	FALSE	-0.82	-0.01
2027-01-15	480	70.59	PUT	0	276	46.18	FALSE	0	0
2027-01-15	490	71.99	PUT	0	281	46.03	TRUE	0	0
2027-01-15	500	79	PUT	0	108	46.01	TRUE	0	0
2027-01-15	520	92.9	PUT	0	169	46	TRUE	0	0
2027-01-15	540	105.95	PUT	0	1018	45.08	TRUE	0	0
2027-01-15	550	112.03	PUT	130	277	45.67	TRUE	112.03	0
2027-01-15	560	120.25	PUT	0	60	44.79	TRUE	0	0
2027-01-15	580	113.45	PUT	0	128	44.64	TRUE	0	0
2027-01-15	590	118	PUT	0	85	44.65	TRUE	0	0
2027-01-15	600	122.55	PUT	0	58	44.53	TRUE	0	0
2027-01-15	610	125.7	PUT	0	43	43.93	TRUE	0	0
2027-01-15	620	148.4	PUT	0	84	43.97	TRUE	0	0
2027-01-15	630	140.2	PUT	0	44	43.69	TRUE	0	0
2027-01-15	640	157.25	PUT	0	17	43.92	TRUE	0	0
2027-01-15	650	194	PUT	0	54	43.5	TRUE	0	0
2027-01-15	660	155.4	PUT	0	105	43.48	TRUE	0	0
2027-01-15	670	186.15	PUT	0	28	42.98	TRUE	0	0
2027-01-15	680	140.73	PUT	0	47	43.31	TRUE	0	0
2027-01-15	690	287.3	PUT	0	74	42.82	TRUE	0	0
2027-01-15	700	199	PUT	0	283	42.93	TRUE	0	0
2027-01-15	720	176.81	PUT	0	54	42.91	TRUE	0	0
2027-01-15	740	247.7	PUT	0	39	42.31	TRUE	0	0
2027-01-15	760	253.2	PUT	0	25	42.71	TRUE	0	0
2027-01-15	780	149	PUT	0	27	42.55	TRUE	0	0
2027-01-15	800	238.35	PUT	0	17	41.55	TRUE	0	0
2027-01-15	820	285.3	PUT	0	0	41.45	TRUE	0	0
2027-01-15	840	421.5	PUT	0	0	0	TRUE	0	0
2027-01-15	860	403.45	PUT	0	5	0	TRUE	0	0
2027-01-15	880	436.5	PUT	0	0	0	TRUE	0	0
2027-01-15	900	326.4	PUT	0	0	0	TRUE	0	0
2027-01-15	920	243.7	PUT	0	0	0	TRUE	0	0
2027-01-15	940	258.2	PUT	0	0	0	TRUE	0	0
2027-01-15	960	272.2	PUT	0	0	0	TRUE	0	0
2027-01-15	980	363	PUT	0	0	0	TRUE	0	0
2027-01-15	1000	381.5	PUT	0	0	0	TRUE	0	0
2027-01-15	1020	402.05	PUT	0	0	0	TRUE	0	0
2027-01-15	1040	368.9	PUT	0	0	0	TRUE	0	0
2027-01-15	1060	386.16	PUT	0	0	0	TRUE	0	0
2027-01-15	1080	569	PUT	0	0	0	TRUE	0	0
2027-01-15	1100	587.32	PUT	0	0	0	TRUE	0	0
2027-03-19	230	0	CALL	0	0	59.7	TRUE	0	0
2027-03-19	240	0	CALL	0	0	60.01	TRUE	0	0
2027-03-19	250	0	CALL	0	0	58.1	TRUE	0	0
2027-03-19	260	0	CALL	0	0	58.94	TRUE	0	0
2027-03-19	270	0	CALL	0	0	57.75	TRUE	0	0
2027-03-19	280	0	CALL	0	0	57.14	TRUE	0	0
2027-03-19	290	0	CALL	0	0	56.4	TRUE	0	0
2027-03-19	300	0	CALL	0	0	56.1	TRUE	0	0
2027-03-19	310	0	CALL	0	0	55.65	TRUE	0	0
2027-03-19	320	224.35	CALL	0	1	53.88	TRUE	0	0
2027-03-19	330	0	CALL	0	0	53.72	TRUE	0	0
2027-03-19	340	0	CALL	0	0	52.99	TRUE	0	0
2027-03-19	350	0	CALL	0	0	52.99	TRUE	0	0
2027-03-19	360	0	CALL	0	0	52.46	TRUE	0	0
2027-03-19	370	0	CALL	0	0	52.2	TRUE	0	0
2027-03-19	380	209.6	CALL	0	3	51.47	TRUE	0	0
2027-03-19	390	175.05	CALL	0	1	51.36	TRUE	0	0
2027-03-19	400	0	CALL	0	0	51.63	TRUE	0	0
2027-03-19	410	0	CALL	0	0	51.25	TRUE	0	0
2027-03-19	420	0	CALL	0	0	50.18	TRUE	0	0
2027-03-19	430	0	CALL	0	0	50.9	TRUE	0	0
2027-03-19	440	0	CALL	0	0	50.14	TRUE	0	0
2027-03-19	450	0	CALL	0	0	49.87	TRUE	0	0
2027-03-19	460	0	CALL	0	0	50.16	TRUE	0	0
2027-03-19	470	110	CALL	0	1	49.5	TRUE	0	0
2027-03-19	480	100.15	CALL	0	16	49.1	TRUE	0	0
2027-03-19	490	95.6	CALL	0	17	48.99	FALSE	0	0
2027-03-19	500	91.3	CALL	0	34	48.86	FALSE	0	0
2027-03-19	520	105.7	CALL	0	19	47.8	FALSE	0	0
2027-03-19	540	96.8	CALL	0	9	48	FALSE	0	0
2027-03-19	550	108.2	CALL	0	2	47.89	FALSE	0	0
2027-03-19	560	0	CALL	0	0	47.75	FALSE	0	0
2027-03-19	580	79.95	CALL	0	6	47.43	FALSE	0	0
2027-03-19	590	65	CALL	0	1	47.3	FALSE	0	0
2027-03-19	600	57.89	CALL	0	8	46.89	FALSE	0	0
2027-03-19	610	70.7	CALL	0	3	46.36	FALSE	0	0
2027-03-19	620	0	CALL	0	0	47.12	FALSE	0	0
2027-03-19	630	61.91	CALL	0	8	46.8	FALSE	0	0
2027-03-19	640	0	CALL	0	0	47.38	FALSE	0	0
2027-03-19	650	60.24	CALL	0	2	46.81	FALSE	0	0
2027-03-19	660	0	CALL	0	0	46.73	FALSE	0	0
2027-03-19	670	53.3	CALL	0	4	46.23	FALSE	0	0
2027-03-19	680	40.25	CALL	0	9	46.08	FALSE	0	0
2027-03-19	690	38.35	CALL	0	16	46.76	FALSE	0	0
2027-03-19	700	36.1	CALL	0	136	45.98	FALSE	0	0
2027-03-19	720	31	CALL	0	1	46.14	FALSE	0	0
2027-03-19	740	29.8	CALL	2	7	46.25	FALSE	29.8	0
2027-03-19	760	0	CALL	0	0	46.42	FALSE	0	0
2027-03-19	780	0	CALL	0	0	45.35	FALSE	0	0
2027-03-19	230	0	PUT	0	0	51.83	FALSE	0	0
2027-03-19	240	0	PUT	0	0	52.04	FALSE	0	0
2027-03-19	250	0	PUT	0	0	52.92	FALSE	0	0
2027-03-19	260	0	PUT	0	0	54.08	FALSE	0	0
2027-03-19	270	10.18	PUT	1	0	52.14	FALSE	10.18	0
2027-03-19	280	0	PUT	0	0	51.89	FALSE	0	0
2027-03-19	290	0	PUT	0	0	51.7	FALSE	0	0
2027-03-19	300	15.27	PUT	1	1	51.21	FALSE	15.27	0
2027-03-19	310	0	PUT	0	0	50.71	FALSE	0	0
2027-03-19	320	14.09	PUT	0	5	50.14	FALSE	0	0
2027-03-19	330	0	PUT	0	0	51.1	FALSE	0	0
2027-03-19	340	0	PUT	0	0	49.93	FALSE	0	0
2027-03-19	350	20	PUT	0	7	50.03	FALSE	0	0
2027-03-19	360	25.3	PUT	0	2	49.15	FALSE	0	0
2027-03-19	370	27.2	PUT	0	4	49.23	FALSE	0	0
2027-03-19	380	30.55	PUT	0	11	49.54	FALSE	0	0
2027-03-19	390	29.3	PUT	0	4	48.32	FALSE	0	0
2027-03-19	400	32.25	PUT	0	3	48.14	FALSE	0	0
2027-03-19	410	0	PUT	0	0	48.24	FALSE	0	0
2027-03-19	420	49.75	PUT	3	9	47.55	FALSE	49.75	0
2027-03-19	430	46.25	PUT	0	1	47.24	FALSE	0	0
2027-03-19	440	0	PUT	0	0	47.34	FALSE	0	0
2027-03-19	450	0	PUT	0	0	46.69	FALSE	0	0
2027-03-19	460	59.9	PUT	0	1	46.68	FALSE	0	0
2027-03-19	470	0	PUT	0	0	46.49	FALSE	0	0
2027-03-19	480	80	PUT	0	10	46.8	FALSE	0	0
2027-03-19	490	64.02	PUT	0	10	46.43	TRUE	0	0
2027-03-19	500	71.72	PUT	0	40	46.16	TRUE	0	0
2027-03-19	520	82.2	PUT	0	18	46.34	TRUE	0	0
2027-03-19	540	112.78	PUT	0	4	45.97	TRUE	0	0
2027-03-19	550	98.1	PUT	0	13	45.38	TRUE	0	0
2027-03-19	560	0	PUT	0	0	45.65	TRUE	0	0
2027-03-19	580	0	PUT	0	0	45.48	TRUE	0	0
2027-03-19	590	0	PUT	0	0	44.84	TRUE	0	0
2027-03-19	600	138.4	PUT	0	10	45.27	TRUE	0	0
2027-03-19	610	0	PUT	0	0	44.91	TRUE	0	0
2027-03-19	620	0	PUT	0	0	44.64	TRUE	0	0
2027-03-19	630	0	PUT	0	0	44.34	TRUE	0	0
2027-03-19	640	0	PUT	0	0	45.04	TRUE	0	0
2027-03-19	650	0	PUT	0	0	44.66	TRUE	0	0
2027-03-19	660	0	PUT	0	0	44.09	TRUE	0	0
2027-03-19	670	174.95	PUT	0	1	44.2	TRUE	0	0
2027-03-19	680	0	PUT	0	0	44.47	TRUE	0	0
2027-03-19	690	0	PUT	0	0	44.22	TRUE	0	0
2027-03-19	700	0	PUT	0	0	43.89	TRUE	0	0
2027-03-19	720	0	PUT	0	0	43.19	TRUE	0	0
2027-03-19	740	0	PUT	0	0	42.8	TRUE	0	0
2027-03-19	760	0	PUT	0	0	42.61	TRUE	0	0
2027-03-19	780	0	PUT	0	0	43.31	TRUE	0	0
2027-06-17	210	0	CALL	0	0	60.34	TRUE	0	0
2027-06-17	220	0	CALL	0	0	59.78	TRUE	0	0
2027-06-17	230	0	CALL	0	0	59.06	TRUE	0	0
2027-06-17	240	0	CALL	0	0	57.53	TRUE	0	0
2027-06-17	250	0	CALL	0	0	56.33	TRUE	0	0
2027-06-17	260	0	CALL	0	0	56.32	TRUE	0	0
2027-06-17	270	0	CALL	0	0	54.98	TRUE	0	0
2027-06-17	280	177	CALL	0	76	54.56	TRUE	0	0
2027-06-17	290	479.25	CALL	0	6	54.77	TRUE	0	0
2027-06-17	300	223.52	CALL	0	9	54.21	TRUE	0	0
2027-06-17	310	206.5	CALL	0	5	53.12	TRUE	0	0
2027-06-17	320	291.52	CALL	0	18	53.03	TRUE	0	0
2027-06-17	330	204.85	CALL	0	19	52.03	TRUE	0	0
2027-06-17	340	0	CALL	0	0	51.93	TRUE	0	0
2027-06-17	350	152.65	CALL	0	13	52.07	TRUE	0	0
2027-06-17	360	175.2	CALL	0	2	51.4	TRUE	0	0
2027-06-17	370	0	CALL	0	0	51.3	TRUE	0	0
2027-06-17	380	136.4	CALL	0	1	51.11	TRUE	0	0
2027-06-17	390	174.36	CALL	0	3	51.3	TRUE	0	0
2027-06-17	400	153	CALL	0	37	50.83	TRUE	0	0
2027-06-17	410	216.5	CALL	0	7	50.47	TRUE	0	0
2027-06-17	420	197.03	CALL	0	4	50.51	TRUE	0	0
2027-06-17	430	0	CALL	0	0	50.01	TRUE	0	0
2027-06-17	440	90	CALL	0	4	50.19	TRUE	0	0
2027-06-17	450	111.9	CALL	0	3	49.61	TRUE	0	0
2027-06-17	460	159.5	CALL	0	19	48.95	TRUE	0	0
2027-06-17	470	164	CALL	0	17	49.01	TRUE	0	0
2027-06-17	480	163.5	CALL	0	7	48.99	TRUE	0	0
2027-06-17	490	111.5	CALL	0	13	48.53	FALSE	0	0
2027-06-17	500	110	CALL	0	1179	48.62	FALSE	0	0
2027-06-17	520	108	CALL	0	36	47.77	FALSE	0	0
2027-06-17	540	130	CALL	0	27	47.99	FALSE	0	0
2027-06-17	550	124.37	CALL	0	26	47.83	FALSE	0	0
2027-06-17	560	97.05	CALL	0	2	48.01	FALSE	0	0
2027-06-17	580	78.25	CALL	3	6	48.1	FALSE	78.25	0
2027-06-17	590	89.25	CALL	0	10	47.71	FALSE	0	0
2027-06-17	600	109.4	CALL	0	21	47.22	FALSE	0	0
2027-06-17	610	83	CALL	0	4	46.91	FALSE	0	0
2027-06-17	620	113.85	CALL	0	6	46.93	FALSE	0	0
2027-06-17	630	46.6	CALL	0	27	46.66	FALSE	0	0
2027-06-17	640	61.72	CALL	0	7	46.53	FALSE	0	0
2027-06-17	650	89.15	CALL	0	82	46.6	FALSE	0	0
2027-06-17	660	68.81	CALL	0	39	46.48	FALSE	0	0
2027-06-17	670	81.4	CALL	0	11	46.45	FALSE	0	0
2027-06-17	680	39.75	CALL	0	10	46.57	FALSE	0	0
2027-06-17	690	77.15	CALL	0	41	46.3	FALSE	0	0
2027-06-17	700	59.34	CALL	0	32	46.22	FALSE	0	0
2027-06-17	720	41	CALL	0	32	46.38	FALSE	0	0
2027-06-17	740	57.58	CALL	0	12	46.05	FALSE	0	0
2027-06-17	760	49.51	CALL	0	7	45.35	FALSE	0	0
2027-06-17	780	49.75	CALL	0	4	45.87	FALSE	0	0
2027-06-17	800	47.95	CALL	0	22	45.22	FALSE	0	0
2027-06-17	820	44.65	CALL	0	64	45.68	FALSE	0	0
2027-06-17	840	43.02	CALL	0	16	46.06	FALSE	0	0
2027-06-17	860	12.15	CALL	0	8	46.04	FALSE	0	0
2027-06-17	880	12.45	CALL	0	11	45.27	FALSE	0	0
2027-06-17	900	19	CALL	0	10	46	FALSE	0	0
2027-06-17	920	10.87	CALL	0	12	44.18	FALSE	0	0
2027-06-17	940	10.05	CALL	0	23	45.6	FALSE	0	0
2027-06-17	960	10.24	CALL	0	1	46.19	FALSE	0	0
2027-06-17	980	23.45	CALL	0	16	45.36	FALSE	0	0
2027-06-17	1000	22	CALL	0	17	44.91	FALSE	0	0
2027-06-17	1020	24.1	CALL	0	10	45.5	FALSE	0	0
2027-06-17	1040	23.25	CALL	0	35	44.56	FALSE	0	0
2027-06-17	1060	16.94	CALL	0	15	45.03	FALSE	0	0
2027-06-17	1080	13.37	CALL	0	85	45.49	FALSE	0	0
2027-06-17	1100	16.45	CALL	0	23	43.55	FALSE	0	0
2027-06-17	210	4.4	PUT	0	3	53.27	FALSE	0	0
2027-06-17	220	5.8	PUT	0	3	51.48	FALSE	0	0
2027-06-17	230	7.7	PUT	0	3	52.64	FALSE	0	0
2027-06-17	240	0	PUT	0	0	52.52	FALSE	0	0
2027-06-17	250	0	PUT	0	0	51.81	FALSE	0	0
2027-06-17	260	17.25	PUT	0	87	51.23	FALSE	0	0
2027-06-17	270	15.35	PUT	0	22	51.81	FALSE	0	0
2027-06-17	280	14.4	PUT	0	120	50.76	FALSE	0	0
2027-06-17	290	14.4	PUT	0	60	50.57	FALSE	0	0
2027-06-17	300	18.55	PUT	0	21	49.8	FALSE	0	0
2027-06-17	310	20	PUT	0	12	49.99	FALSE	0	0
2027-06-17	320	24.7	PUT	0	9	50.3	FALSE	0	0
2027-06-17	330	38.1	PUT	0	24	49.95	FALSE	0	0
2027-06-17	340	22.95	PUT	0	3	49.03	FALSE	0	0
2027-06-17	350	32.75	PUT	0	9	47.92	FALSE	0	0
2027-06-17	360	49.5	PUT	0	141	49.05	FALSE	0	0
2027-06-17	370	35.43	PUT	0	22	48.26	FALSE	0	0
2027-06-17	380	35.65	PUT	0	83	47.47	FALSE	0	0
2027-06-17	390	44.35	PUT	0	7	47.35	FALSE	0	0
2027-06-17	400	46.21	PUT	0	28	47.27	FALSE	0	0
2027-06-17	410	74.05	PUT	0	50	47.16	FALSE	0	0
2027-06-17	420	60	PUT	0	33	46.75	FALSE	0	0
2027-06-17	430	59.29	PUT	1	33	46.11	FALSE	59.29	0
2027-06-17	440	51.85	PUT	0	10	47.34	FALSE	0	0
2027-06-17	450	57.39	PUT	0	32	46.64	FALSE	0	0
2027-06-17	460	70.15	PUT	0	17	46.54	FALSE	0	0
2027-06-17	470	64.5	PUT	0	31	46.59	FALSE	0	0
2027-06-17	480	94.75	PUT	0	12	45.94	FALSE	0	0
2027-06-17	490	74.94	PUT	0	11	46.22	TRUE	0	0
2027-06-17	500	78.5	PUT	0	18	45.96	TRUE	0	0
2027-06-17	520	108.4	PUT	0	10	45.79	TRUE	0	0
2027-06-17	540	106.18	PUT	0	11	45.57	TRUE	0	0
2027-06-17	550	116.9	PUT	0	12	45.4	TRUE	0	0
2027-06-17	560	118.2	PUT	0	12	45.11	TRUE	0	0
2027-06-17	580	137	PUT	0	7	45.1	TRUE	0	0
2027-06-17	590	100.1	PUT	0	38	45.05	TRUE	0	0
2027-06-17	600	139.35	PUT	0	21	45.02	TRUE	0	0
2027-06-17	610	95.9	PUT	0	2	44.89	TRUE	0	0
2027-06-17	620	122.06	PUT	0	4	45.17	TRUE	0	0
2027-06-17	630	180.5	PUT	0	8	44.75	TRUE	0	0
2027-06-17	640	133.67	PUT	0	3	44.6	TRUE	0	0
2027-06-17	650	178.5	PUT	0	5	44.36	TRUE	0	0
2027-06-17	660	168.43	PUT	0	2	44.58	TRUE	0	0
2027-06-17	670	132.05	PUT	0	6	44.63	TRUE	0	0
2027-06-17	680	159.9	PUT	0	1	44.35	TRUE	0	0
2027-06-17	690	145.45	PUT	0	4	44.67	TRUE	0	0
2027-06-17	700	196.93	PUT	0	11	44.37	TRUE	0	0
2027-06-17	720	168.4	PUT	0	1	43.91	TRUE	0	0
2027-06-17	740	0	PUT	0	0	43.85	TRUE	0	0
2027-06-17	760	162.95	PUT	0	1	43.52	TRUE	0	0
2027-06-17	780	249.93	PUT	0	2	44.05	TRUE	0	0
2027-06-17	800	300	PUT	0	0	43.87	TRUE	0	0
2027-06-17	820	282.93	PUT	0	2	44	TRUE	0	0
2027-06-17	840	305	PUT	0	4	44.43	TRUE	0	0
2027-06-17	860	411.3	PUT	0	0	42.9	TRUE	0	0
2027-06-17	880	223.7	PUT	0	1	43.78	TRUE	0	0
2027-06-17	900	0	PUT	0	0	42.6	TRUE	0	0
2027-06-17	920	0	PUT	0	0	0	TRUE	0	0
2027-06-17	940	0	PUT	0	0	0	TRUE	0	0
2027-06-17	960	350.5	PUT	0	0	0	TRUE	0	0
2027-06-17	980	349.9	PUT	0	0	0	TRUE	0	0
2027-06-17	1000	413.23	PUT	0	0	0	TRUE	0	0
2027-06-17	1020	464.75	PUT	0	0	0	TRUE	0	0
2027-06-17	1040	471.34	PUT	0	0	0	TRUE	0	0
2027-06-17	1060	446.74	PUT	0	0	0	TRUE	0	0
2027-06-17	1080	465.01	PUT	0	0	0	TRUE	0	0
2027-06-17	1100	433.4	PUT	0	0	0	TRUE	0	0
2027-12-17	210	0	CALL	0	0	57.9	TRUE	0	0
2027-12-17	220	0	CALL	0	0	56.73	TRUE	0	0
2027-12-17	230	0	CALL	0	0	57.32	TRUE	0	0
2027-12-17	240	0	CALL	0	0	56.49	TRUE	0	0
2027-12-17	250	0	CALL	0	0	56.15	TRUE	0	0
2027-12-17	260	0	CALL	0	0	55.14	TRUE	0	0
2027-12-17	270	0	CALL	0	0	54.94	TRUE	0	0
2027-12-17	280	0	CALL	0	0	54.13	TRUE	0	0
2027-12-17	290	204.2	CALL	0	1	53.67	TRUE	0	0
2027-12-17	300	0	CALL	0	0	53.14	TRUE	0	0
2027-12-17	310	0	CALL	0	0	52.55	TRUE	0	0
2027-12-17	320	0	CALL	0	0	52.07	TRUE	0	0
2027-12-17	330	273.65	CALL	0	184	52.17	TRUE	0	0
2027-12-17	340	443.35	CALL	0	3	51.09	TRUE	0	0
2027-12-17	350	207.3	CALL	0	3	51.13	TRUE	0	0
2027-12-17	360	0	CALL	0	0	51.29	TRUE	0	0
2027-12-17	370	192	CALL	2	1	51.39	TRUE	192	0
2027-12-17	380	167.63	CALL	0	7	50.82	TRUE	0	0
2027-12-17	390	208.05	CALL	0	15	49.95	TRUE	0	0
2027-12-17	400	312.63	CALL	0	18	50.2	TRUE	0	0
2027-12-17	410	0	CALL	0	0	49.76	TRUE	0	0
2027-12-17	420	0	CALL	0	0	49.86	TRUE	0	0
2027-12-17	430	0	CALL	0	0	49.28	TRUE	0	0
2027-12-17	440	0	CALL	0	0	49.4	TRUE	0	0
2027-12-17	450	156	CALL	1	3	49.21	TRUE	156	0
2027-12-17	460	175.15	CALL	0	1	49.28	TRUE	0	0
2027-12-17	470	321	CALL	0	1	48.81	TRUE	0	0
2027-12-17	480	137.95	CALL	0	1	48.37	TRUE	0	0
2027-12-17	490	131.12	CALL	0	6	48.85	FALSE	0	0
2027-12-17	500	130	CALL	0	32	48.59	FALSE	0	0
2027-12-17	520	119	CALL	0	12	48.41	FALSE	0	0
2027-12-17	540	318.85	CALL	0	1	47.81	FALSE	0	0
2027-12-17	550	65.96	CALL	0	2	47.9	FALSE	0	0
2027-12-17	560	92.65	CALL	0	7	47.26	FALSE	0	0
2027-12-17	580	94.53	CALL	0	3	47.55	FALSE	0	0
2027-12-17	590	74.8	CALL	0	2	47.03	FALSE	0	0
2027-12-17	600	115	CALL	0	40	47.01	FALSE	0	0
2027-12-17	610	158.15	CALL	0	2	46.98	FALSE	0	0
2027-12-17	620	78.15	CALL	0	10	47.09	FALSE	0	0
2027-12-17	630	86.5	CALL	0	13	47.22	FALSE	0	0
2027-12-17	640	81.4	CALL	0	12	47.08	FALSE	0	0
2027-12-17	650	104.62	CALL	0	17	46.95	FALSE	0	0
2027-12-17	660	58.6	CALL	0	6	46.98	FALSE	0	0
2027-12-17	670	72.5	CALL	0	14	46.79	FALSE	0	0
2027-12-17	680	84	CALL	0	28	46.9	FALSE	0	0
2027-12-17	690	65.5	CALL	0	19	46.81	FALSE	0	0
2027-12-17	700	88	CALL	0	26	46.39	FALSE	0	0
2027-12-17	720	94.15	CALL	0	109	46.44	FALSE	0	0
2027-12-17	740	46.89	CALL	0	220	46.39	FALSE	0	0
2027-12-17	760	61.04	CALL	0	31	46.08	FALSE	0	0
2027-12-17	780	64.81	CALL	0	63	46.25	FALSE	0	0
2027-12-17	800	46.05	CALL	0	70	45.88	FALSE	0	0
2027-12-17	820	52.65	CALL	0	10	46	FALSE	0	0
2027-12-17	840	31.45	CALL	0	8	46.22	FALSE	0	0
2027-12-17	860	30	CALL	0	6	45.86	FALSE	0	0
2027-12-17	880	38.11	CALL	0	9	45.89	FALSE	0	0
2027-12-17	900	18.14	CALL	0	30	45.66	FALSE	0	0
2027-12-17	920	66.2	CALL	0	2	45.85	FALSE	0	0
2027-12-17	940	43.9	CALL	0	15	45.93	FALSE	0	0
2027-12-17	960	37.28	CALL	0	22	45.64	FALSE	0	0
2027-12-17	980	20.5	CALL	0	16	45.92	FALSE	0	0
2027-12-17	1000	34.03	CALL	0	11	45.28	FALSE	0	0
2027-12-17	1020	27.65	CALL	0	7	45.87	FALSE	0	0
2027-12-17	1040	24.03	CALL	0	20	45.82	FALSE	0	0
2027-12-17	1060	41.15	CALL	0	147	45.46	FALSE	0	0
2027-12-17	1080	28.2	CALL	0	75	45.16	FALSE	0	0
2027-12-17	1100	28	CALL	0	100	45.69	FALSE	0	0
2027-12-17	210	9.8	PUT	0	1	51.12	FALSE	0	0
2027-12-17	220	11.4	PUT	0	1	51.17	FALSE	0	0
2027-12-17	230	0	PUT	0	0	51.02	FALSE	0	0
2027-12-17	240	13.72	PUT	1	1	51.02	FALSE	13.72	0
2027-12-17	250	15.74	PUT	3	0	50.94	FALSE	15.74	0
2027-12-17	260	17.24	PUT	2	23	50.19	FALSE	17.24	0
2027-12-17	270	19.22	PUT	0	3	49.96	FALSE	0	0
2027-12-17	280	20.77	PUT	0	36	48.77	FALSE	0	0
2027-12-17	290	22.65	PUT	0	10	48.61	FALSE	0	0
2027-12-17	300	30.45	PUT	0	9	48.17	FALSE	0	0
2027-12-17	310	19.79	PUT	0	2	48.62	FALSE	0	0
2027-12-17	320	41.8	PUT	0	8	48.38	FALSE	0	0
2027-12-17	330	33	PUT	0	188	48.77	FALSE	0	0
2027-12-17	340	42.46	PUT	0	3	48.98	FALSE	0	0
2027-12-17	350	36	PUT	0	11	47.64	FALSE	0	0
2027-12-17	360	42.75	PUT	0	29	47.74	FALSE	0	0
2027-12-17	370	39.52	PUT	0	8	47.29	FALSE	0	0
2027-12-17	380	52.6	PUT	0	5	47.47	FALSE	0	0
2027-12-17	390	47	PUT	0	2	47.53	FALSE	0	0
2027-12-17	400	49.7	PUT	0	12	46.81	FALSE	0	0
2027-12-17	410	56.95	PUT	0	18	47.18	FALSE	0	0
2027-12-17	420	59.55	PUT	0	21	46.31	FALSE	0	0
2027-12-17	430	51.95	PUT	0	9	46.47	FALSE	0	0
2027-12-17	440	72.8	PUT	0	18	46.16	FALSE	0	0
2027-12-17	450	82	PUT	0	8	46.42	FALSE	0	0
2027-12-17	460	78.3	PUT	0	16	46.32	FALSE	0	0
2027-12-17	470	81.05	PUT	0	13	45.98	FALSE	0	0
2027-12-17	480	96.75	PUT	0	16	45.69	FALSE	0	0
2027-12-17	490	100.35	PUT	0	10	45.45	TRUE	0	0
2027-12-17	500	106.55	PUT	0	250	45.45	TRUE	0	0
2027-12-17	520	99.57	PUT	0	47	45.48	TRUE	0	0
2027-12-17	540	111.35	PUT	0	7	45.36	TRUE	0	0
2027-12-17	550	124.39	PUT	0	37	45.69	TRUE	0	0
2027-12-17	560	118.15	PUT	0	7	44.97	TRUE	0	0
2027-12-17	580	149.5	PUT	0	18	44.98	TRUE	0	0
2027-12-17	590	140.05	PUT	0	12	44.95	TRUE	0	0
2027-12-17	600	163.1	PUT	0	165	44.66	TRUE	0	0
2027-12-17	610	164.98	PUT	0	5	44.47	TRUE	0	0
2027-12-17	620	184	PUT	0	7	44.6	TRUE	0	0
2027-12-17	630	197.67	PUT	0	20	44.67	TRUE	0	0
2027-12-17	640	191.23	PUT	0	7	44.51	TRUE	0	0
2027-12-17	650	149.5	PUT	0	20	44.31	TRUE	0	0
2027-12-17	660	151.9	PUT	0	5	44.64	TRUE	0	0
2027-12-17	670	169.2	PUT	0	7	44.53	TRUE	0	0
2027-12-17	680	181	PUT	0	32	44.3	TRUE	0	0
2027-12-17	690	186.3	PUT	0	15	44.44	TRUE	0	0
2027-12-17	700	208	PUT	0	28	44.44	TRUE	0	0
2027-12-17	720	186.3	PUT	0	17	44.45	TRUE	0	0
2027-12-17	740	187.85	PUT	0	29	44.24	TRUE	0	0
2027-12-17	760	330	PUT	0	11	43.87	TRUE	0	0
2027-12-17	780	205.95	PUT	0	7	44.06	TRUE	0	0
2027-12-17	800	242.2	PUT	0	17	44.26	TRUE	0	0
2027-12-17	820	206.95	PUT	0	3	43.92	TRUE	0	0
2027-12-17	840	233.2	PUT	0	5	43.82	TRUE	0	0
2027-12-17	860	0	PUT	0	0	44.15	TRUE	0	0
2027-12-17	880	379.55	PUT	0	10	43.86	TRUE	0	0
2027-12-17	900	282.99	PUT	0	1	44.3	TRUE	0	0
2027-12-17	920	282.75	PUT	0	4	44.39	TRUE	0	0
2027-12-17	940	285.05	PUT	0	0	44.32	TRUE	0	0
2027-12-17	960	336.45	PUT	0	0	44.03	TRUE	0	0
2027-12-17	980	321.9	PUT	0	0	0	TRUE	0	0
2027-12-17	1000	412	PUT	0	0	0	TRUE	0	0
2027-12-17	1020	423.94	PUT	0	0	0	TRUE	0	0
2027-12-17	1040	454.5	PUT	0	0	0	TRUE	0	0
2027-12-17	1060	468.15	PUT	0	0	0	TRUE	0	0
2027-12-17	1080	516.5	PUT	0	0	0	TRUE	0	0
2027-12-17	1100	0	PUT	0	0	0	TRUE	0	0
2028-01-21	210	0	CALL	0	0	57.89	TRUE	0	0
2028-01-21	220	0	CALL	0	0	56.33	TRUE	0	0
2028-01-21	230	267	CALL	0	0	57.28	TRUE	0	0
2028-01-21	240	319	CALL	0	1	56.41	TRUE	0	0
2028-01-21	250	314	CALL	0	7	55.97	TRUE	0	0
2028-01-21	260	256.4	CALL	0	1	54.99	TRUE	0	0
2028-01-21	270	236.35	CALL	0	1	54.2	TRUE	0	0
2028-01-21	280	192	CALL	0	2	53.17	TRUE	0	0
2028-01-21	290	0	CALL	0	0	53.24	TRUE	0	0
2028-01-21	300	301.5	CALL	0	6	52.69	TRUE	0	0
2028-01-21	310	0	CALL	0	0	52.4	TRUE	0	0
2028-01-21	320	225.47	CALL	0	2	52.04	TRUE	0	0
2028-01-21	330	180	CALL	0	2	51.7	TRUE	0	0
2028-01-21	340	247.74	CALL	0	4	51.12	TRUE	0	0
2028-01-21	350	183.45	CALL	0	9	50.58	TRUE	0	0
2028-01-21	360	183	CALL	0	3	50.7	TRUE	0	0
2028-01-21	370	206	CALL	0	9	50.46	TRUE	0	0
2028-01-21	380	207.8	CALL	0	1	50.81	TRUE	0	0
2028-01-21	390	183.5	CALL	5	5	50.56	TRUE	183.5	0
2028-01-21	400	175	CALL	0	28	50.25	TRUE	0	0
2028-01-21	410	186.82	CALL	0	3	49.78	TRUE	0	0
2028-01-21	420	133.25	CALL	0	2	49.61	TRUE	0	0
2028-01-21	430	155.3	CALL	0	7	49.74	TRUE	0	0
2028-01-21	440	188.75	CALL	0	13	49.47	TRUE	0	0
2028-01-21	450	160.44	CALL	1	17	49.24	TRUE	160.44	0
2028-01-21	460	132.45	CALL	0	6	48.69	TRUE	0	0
2028-01-21	470	129	CALL	0	7	48.65	TRUE	0	0
2028-01-21	480	150.32	CALL	0	7	48.77	TRUE	0	0
2028-01-21	490	135.1	CALL	0	5	48.52	FALSE	0	0
2028-01-21	500	134	CALL	0	30	48.41	FALSE	0	0
2028-01-21	520	120.75	CALL	0	14	48.17	FALSE	0	0
2028-01-21	540	113.25	CALL	0	12	47.96	FALSE	0	0
2028-01-21	550	115	CALL	0	20	47.71	FALSE	0	0
2028-01-21	560	147.42	CALL	0	18	47.45	FALSE	0	0
2028-01-21	570	130.18	CALL	0	15	47.4	FALSE	0	0
2028-01-21	580	138.05	CALL	0	12	47.14	FALSE	0	0
2028-01-21	590	77.2	CALL	0	12	47.39	FALSE	0	0
2028-01-21	600	107.45	CALL	0	95	47.18	FALSE	0	0
2028-01-21	610	104.2	CALL	0	11	47.07	FALSE	0	0
2028-01-21	620	64.5	CALL	0	16	47.27	FALSE	0	0
2028-01-21	630	100	CALL	0	29	46.39	FALSE	0	0
2028-01-21	640	111.22	CALL	0	15	47	FALSE	0	0
2028-01-21	650	104.77	CALL	0	21	46.52	FALSE	0	0
2028-01-21	660	105	CALL	0	14	46.98	FALSE	0	0
2028-01-21	670	49.77	CALL	0	5	46.64	FALSE	0	0
2028-01-21	680	77.05	CALL	0	9	46.4	FALSE	0	0
2028-01-21	690	96.22	CALL	0	3	46.28	FALSE	0	0
2028-01-21	700	88.37	CALL	0	23	46.47	FALSE	0	0
2028-01-21	710	76.06	CALL	0	4	46.37	FALSE	0	0
2028-01-21	720	76.67	CALL	0	29	46.41	FALSE	0	0
2028-01-21	730	76.45	CALL	0	5	46.49	FALSE	0	0
2028-01-21	740	65.75	CALL	0	5	46.4	FALSE	0	0
2028-01-21	750	37.5	CALL	0	29	46.23	FALSE	0	0
2028-01-21	760	39.33	CALL	0	7	46.13	FALSE	0	0
2028-01-21	770	38.05	CALL	0	14	46.33	FALSE	0	0
2028-01-21	780	51.84	CALL	0	4	46.12	FALSE	0	0
2028-01-21	790	63.9	CALL	0	11	45.85	FALSE	0	0
2028-01-21	800	52.75	CALL	0	464	46.29	FALSE	0	0
2028-01-21	810	47.15	CALL	0	5	45.68	FALSE	0	0
2028-01-21	820	58.65	CALL	0	33	46.02	FALSE	0	0
2028-01-21	840	77.53	CALL	0	2	46.16	FALSE	0	0
2028-01-21	860	72.6	CALL	0	6	45.82	FALSE	0	0
2028-01-21	880	35.24	CALL	0	4	45.65	FALSE	0	0
2028-01-21	900	62	CALL	0	15	45.48	FALSE	0	0
2028-01-21	920	45.93	CALL	0	59	45.56	FALSE	0	0
2028-01-21	940	40.6	CALL	0	11	45.43	FALSE	0	0
2028-01-21	960	114.55	CALL	0	4	45.34	FALSE	0	0
2028-01-21	980	29.94	CALL	0	5	45.43	FALSE	0	0
2028-01-21	1000	31	CALL	0	21	44.98	FALSE	0	0
2028-01-21	1020	77.35	CALL	0	1	45.56	FALSE	0	0
2028-01-21	1040	38.95	CALL	0	1	45.15	FALSE	0	0
2028-01-21	1060	23.81	CALL	0	6	45.64	FALSE	0	0
2028-01-21	1080	28.5	CALL	0	20	45.28	FALSE	0	0
2028-01-21	1100	21.5	CALL	0	118	45.38	FALSE	0	0
2028-01-21	210	7.93	PUT	0	4	51.75	FALSE	0	0
2028-01-21	220	0	PUT	0	0	51.61	FALSE	0	0
2028-01-21	230	13.85	PUT	0	27	51.32	FALSE	0	0
2028-01-21	240	14.69	PUT	1	7	50.91	FALSE	14.69	0
2028-01-21	250	16.54	PUT	2	1	50.58	FALSE	16.54	0
2028-01-21	260	19.25	PUT	0	519	50.21	FALSE	0	0
2028-01-21	270	20.35	PUT	0	5	49.47	FALSE	0	0
2028-01-21	280	21.99	PUT	0	62	48.69	FALSE	0	0
2028-01-21	290	20.7	PUT	0	46	48.23	FALSE	0	0
2028-01-21	300	26.46	PUT	0	9	48.19	FALSE	0	0
2028-01-21	310	30.05	PUT	0	23	47.92	FALSE	0	0
2028-01-21	320	32.7	PUT	0	61	48.35	FALSE	0	0
2028-01-21	330	31.4	PUT	0	55	48.7	FALSE	0	0
2028-01-21	340	54	PUT	0	14	48.44	FALSE	0	0
2028-01-21	350	37.8	PUT	0	7	47.63	FALSE	0	0
2028-01-21	360	42.23	PUT	0	1	47.38	FALSE	0	0
2028-01-21	370	45.7	PUT	0	26	47.67	FALSE	0	0
2028-01-21	380	57.85	PUT	0	7	47.09	FALSE	0	0
2028-01-21	390	48.95	PUT	0	2	47.21	FALSE	0	0
2028-01-21	400	55.75	PUT	0	14	46.63	FALSE	0	0
2028-01-21	410	55.85	PUT	0	60	47.08	FALSE	0	0
2028-01-21	420	57.86	PUT	0	114	46.45	FALSE	0	0
2028-01-21	430	63.54	PUT	0	2	46.08	FALSE	0	0
2028-01-21	440	80.6	PUT	0	58	46.3	FALSE	0	0
2028-01-21	450	71.22	PUT	0	101	45.8	FALSE	0	0
2028-01-21	460	84.6	PUT	0	3	45.89	FALSE	0	0
2028-01-21	470	78.03	PUT	0	8	45.66	FALSE	0	0
2028-01-21	480	91.4	PUT	0	30	45.51	FALSE	0	0
2028-01-21	490	84.7	PUT	0	23	45.59	TRUE	0	0
2028-01-21	500	94.6	PUT	0	18	45.78	TRUE	0	0
2028-01-21	520	100.97	PUT	0	21	45.06	TRUE	0	0
2028-01-21	540	106.79	PUT	0	21	45.38	TRUE	0	0
2028-01-21	550	128.25	PUT	0	2	45.21	TRUE	0	0
2028-01-21	560	162.05	PUT	0	20	45.04	TRUE	0	0
2028-01-21	570	111.66	PUT	0	2	44.85	TRUE	0	0
2028-01-21	580	167.48	PUT	0	12	44.85	TRUE	0	0
2028-01-21	590	171	PUT	0	11	44.7	TRUE	0	0
2028-01-21	600	187.8	PUT	0	6	45.15	TRUE	0	0
2028-01-21	610	169.05	PUT	0	7	44.43	TRUE	0	0
2028-01-21	620	191.5	PUT	0	5	44.39	TRUE	0	0
2028-01-21	630	171.95	PUT	0	18	44.28	TRUE	0	0
2028-01-21	640	157.4	PUT	0	4	44.33	TRUE	0	0
2028-01-21	650	226.14	PUT	0	5	44.48	TRUE	0	0
2028-01-21	660	233.35	PUT	0	4	44.13	TRUE	0	0
2028-01-21	670	163.38	PUT	0	9	44.17	TRUE	0	0
2028-01-21	680	0	PUT	0	0	43.95	TRUE	0	0
2028-01-21	690	216.85	PUT	0	1	44.21	TRUE	0	0
2028-01-21	700	190	PUT	0	44	44.26	TRUE	0	0
2028-01-21	710	233.6	PUT	0	2	44.43	TRUE	0	0
2028-01-21	720	225.5	PUT	0	13	43.94	TRUE	0	0
2028-01-21	730	0	PUT	0	0	43.87	TRUE	0	0
2028-01-21	740	256.6	PUT	0	1	43.88	TRUE	0	0
2028-01-21	750	228.49	PUT	0	1	44.09	TRUE	0	0
2028-01-21	760	210.3	PUT	0	1	44.03	TRUE	0	0
2028-01-21	770	0	PUT	0	1	44.04	TRUE	0	0
2028-01-21	780	282.5	PUT	0	5	43.88	TRUE	0	0
2028-01-21	790	231.6	PUT	0	1	44.08	TRUE	0	0
2028-01-21	800	383.82	PUT	0	7	44.12	TRUE	0	0
2028-01-21	810	215.68	PUT	0	1	44.13	TRUE	0	0
2028-01-21	820	315.5	PUT	0	4	43.84	TRUE	0	0
2028-01-21	840	423.8	PUT	0	1	43.97	TRUE	0	0
2028-01-21	860	0	PUT	0	0	43.9	TRUE	0	0
2028-01-21	880	0	PUT	0	0	43.48	TRUE	0	0
2028-01-21	900	461.05	PUT	0	3	43.68	TRUE	0	0
2028-01-21	920	0	PUT	0	0	43.22	TRUE	0	0
2028-01-21	940	0	PUT	0	0	43.09	TRUE	0	0
2028-01-21	960	0	PUT	0	0	42.76	TRUE	0	0
2028-01-21	980	0	PUT	0	0	43.77	TRUE	0	0
2028-01-21	1000	415	PUT	0	0	44	TRUE	0	0
2028-01-21	1020	0	PUT	0	0	0	TRUE	0	0
2028-01-21	1040	511.9	PUT	0	0	0	TRUE	0	0
2028-01-21	1060	0	PUT	0	0	0	TRUE	0	0
2028-01-21	1080	507	PUT	0	0	0	TRUE	0	0
2028-01-21	1100	595	PUT	0	0	0	TRUE	0	0

Latest SPOT Trades:

Date	Shares	Price
Jun 13, 2022 7:59 PM EST	100	$98.58
Jun 13, 2022 7:59 PM EST	100	$98.62
Jun 13, 2022 7:59 PM EST	100	$98.6
Jun 13, 2022 7:59 PM EST	26	$98.63
Jun 13, 2022 7:59 PM EST	26	$98.63

Spotify Technology S.A (SPOT) 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
2020-04-29	S-8	Securities to be offered to employees in employee benefit plans	https://www.sec.gov/Archives/edgar/data/1639920/000119312520126264/0001193125-20-126264-index.htm
2018-01-18	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/1639920/000000000018001779/0000000000-18-001779-index.htm
2018-02-16	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/1639920/000000000018005429/0000000000-18-005429-index.htm
2018-03-09	UPLOAD	SEC-generated letter	https://www.sec.gov/Archives/edgar/data/1639920/000000000018007392/0000000000-18-007392-index.htm
2020-02-14	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1639920/000008025520001350/0000080255-20-001350-index.htm
2018-03-23	CERT	Certification	https://www.sec.gov/Archives/edgar/data/1639920/000087666118000291/0000876661-18-000291-index.htm
2020-02-14	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1639920/000089542120000238/0000895421-20-000238-index.htm
2018-06-15	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1639920/000091957418004267/0000919574-18-004267-index.htm
2019-02-14	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1639920/000091957419001639/0000919574-19-001639-index.htm
2020-02-14	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1639920/000091957420001533/0000919574-20-001533-index.htm
2019-02-01	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1639920/000095010319001371/0000950103-19-001371-index.htm
2020-02-10	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1639920/000095010320002545/0000950103-20-002545-index.htm
2017-12-18	DRS	Draft Registration Statement	https://www.sec.gov/Archives/edgar/data/1639920/000095012317011401/0000950123-17-011401-index.htm
2018-01-31	DRS/A	Draft Registration Statement	https://www.sec.gov/Archives/edgar/data/1639920/000095012318000589/0000950123-18-000589-index.htm
2018-01-31	DRSLTR	Correspondence Related to Draft Registration Statement	https://www.sec.gov/Archives/edgar/data/1639920/000095012318000594/0000950123-18-000594-index.htm
2018-01-31	DRSLTR	Correspondence Related to Draft Registration Statement	https://www.sec.gov/Archives/edgar/data/1639920/000095012318000597/0000950123-18-000597-index.htm
2016-04-08	D	Notice of Exempt Offering of Securities	https://www.sec.gov/Archives/edgar/data/1639920/000095017216000169/0000950172-16-000169-index.htm
2019-01-16	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1639920/000108887519000018/0001088875-19-000018-index.htm
2019-03-07	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1639920/000108887519000046/0001088875-19-000046-index.htm
2020-01-22	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1639920/000108887520000033/0001088875-20-000033-index.htm
2015-06-12	D	Notice of Exempt Offering of Securities	https://www.sec.gov/Archives/edgar/data/1639920/000110465915044991/0001104659-15-044991-index.htm
2020-02-14	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1639920/000114036120003349/0001140361-20-003349-index.htm
2019-02-14	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1639920/000114420419008250/0001144204-19-008250-index.htm
2018-02-28	F-1	Registration statement for certain foreign private issuers	https://www.sec.gov/Archives/edgar/data/1639920/000119312518063434/0001193125-18-063434-index.htm
2018-02-28	CORRESP	Correspondence	https://www.sec.gov/Archives/edgar/data/1639920/000119312518063455/0001193125-18-063455-index.htm
2018-03-14	F-1/A	Registration statement for certain foreign private issuers	https://www.sec.gov/Archives/edgar/data/1639920/000119312518082592/0001193125-18-082592-index.htm
2018-03-14	CORRESP	Correspondence	https://www.sec.gov/Archives/edgar/data/1639920/000119312518082609/0001193125-18-082609-index.htm
2018-03-15	FWP	Filing under Securities Act Rules 163/433 of free writing prospectuses	https://www.sec.gov/Archives/edgar/data/1639920/000119312518083308/0001193125-18-083308-index.htm
2018-03-16	FWP	Filing under Securities Act Rules 163/433 of free writing prospectuses	https://www.sec.gov/Archives/edgar/data/1639920/000119312518085829/0001193125-18-085829-index.htm
2018-03-20	CORRESP	Correspondence	https://www.sec.gov/Archives/edgar/data/1639920/000119312518088530/0001193125-18-088530-index.htm
2018-03-20	F-1/A	Registration statement for certain foreign private issuers	https://www.sec.gov/Archives/edgar/data/1639920/000119312518089087/0001193125-18-089087-index.htm
2018-03-21	8-A12B	Registration of securities [Section 12(b)]	https://www.sec.gov/Archives/edgar/data/1639920/000119312518089909/0001193125-18-089909-index.htm
2018-03-23	F-1/A	Registration statement for certain foreign private issuers	https://www.sec.gov/Archives/edgar/data/1639920/000119312518092759/0001193125-18-092759-index.htm
2018-03-23	FWP	Filing under Securities Act Rules 163/433 of free writing prospectuses	https://www.sec.gov/Archives/edgar/data/1639920/000119312518092823/0001193125-18-092823-index.htm
2018-03-26	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000119312518095067/0001193125-18-095067-index.htm
2018-03-26	S-8	Securities to be offered to employees in employee benefit plans	https://www.sec.gov/Archives/edgar/data/1639920/000119312518095247/0001193125-18-095247-index.htm
2018-04-02	FWP	Filing under Securities Act Rules 163/433 of free writing prospectuses	https://www.sec.gov/Archives/edgar/data/1639920/000119312518104737/0001193125-18-104737-index.htm
2018-04-03	424B4	Prospectus [Rule 424(b)(4)]	https://www.sec.gov/Archives/edgar/data/1639920/000119312518105231/0001193125-18-105231-index.htm
2018-05-02	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000119312518148703/0001193125-18-148703-index.htm
2018-05-03	424B3	Prospectus [Rule 424(b)(3)]	https://www.sec.gov/Archives/edgar/data/1639920/000119312518149451/0001193125-18-149451-index.htm
2018-06-20	POS AM	Post-Effective amendments for registration statement	https://www.sec.gov/Archives/edgar/data/1639920/000119312518197836/0001193125-18-197836-index.htm
2018-07-26	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000119312518226738/0001193125-18-226738-index.htm
2018-09-13	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000119312518272813/0001193125-18-272813-index.htm
2018-11-01	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000119312518314700/0001193125-18-314700-index.htm
2018-11-05	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000119312518317825/0001193125-18-317825-index.htm
2019-02-06	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000119312519028762/0001193125-19-028762-index.htm
2019-02-12	S-8	Securities to be offered to employees in employee benefit plans	https://www.sec.gov/Archives/edgar/data/1639920/000119312519036131/0001193125-19-036131-index.htm
2019-02-12	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1639920/000119312519036157/0001193125-19-036157-index.htm
2019-02-12	SC 13G	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1639920/000119312519036164/0001193125-19-036164-index.htm
2019-03-21	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000119312519082209/0001193125-19-082209-index.htm
2019-04-18	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000119312519110916/0001193125-19-110916-index.htm
2019-04-29	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000119312519123579/0001193125-19-123579-index.htm
2019-04-29	S-8	Securities to be offered to employees in employee benefit plans	https://www.sec.gov/Archives/edgar/data/1639920/000119312519125314/0001193125-19-125314-index.htm
2019-07-31	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000119312519207706/0001193125-19-207706-index.htm
2019-09-11	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000119312519242977/0001193125-19-242977-index.htm
2019-10-28	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000119312519275400/0001193125-19-275400-index.htm
2019-12-03	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000119312519305288/0001193125-19-305288-index.htm
2019-12-30	S-8	Securities to be offered to employees in employee benefit plans	https://www.sec.gov/Archives/edgar/data/1639920/000119312519326004/0001193125-19-326004-index.htm
2020-01-08	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000119312520003823/0001193125-20-003823-index.htm
2020-02-05	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000119312520024715/0001193125-20-024715-index.htm
2020-02-12	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1639920/000119312520033275/0001193125-20-033275-index.htm
2020-02-14	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1639920/000119312520038129/0001193125-20-038129-index.htm
2020-03-13	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000119312520072925/0001193125-20-072925-index.htm
2020-04-22	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000119312520115042/0001193125-20-115042-index.htm
2020-04-29	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000119312520124185/0001193125-20-124185-index.htm
2020-04-29	S-8	Securities to be offered to employees in employee benefit plans	https://www.sec.gov/Archives/edgar/data/1639920/000119312520126264/0001193125-20-126264-index.htm
2020-07-29	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000119312520201723/0001193125-20-201723-index.htm
2020-10-29	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000119312520280367/0001193125-20-280367-index.htm
2018-05-03	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000156459018010464/0001564590-18-010464-index.htm
2018-07-26	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000156459018017613/0001564590-18-017613-index.htm
2018-11-01	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000156459018026234/0001564590-18-026234-index.htm
2019-02-12	20-F	Annual and transition report of foreign private issuers [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1639920/000156459019002688/0001564590-19-002688-index.htm
2019-04-29	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000156459019013731/0001564590-19-013731-index.htm
2019-07-31	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000156459019027494/0001564590-19-027494-index.htm
2019-10-28	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000156459019038144/0001564590-19-038144-index.htm
2020-02-12	20-F	Annual and transition report of foreign private issuers [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1639920/000156459020004357/0001564590-20-004357-index.htm
2020-04-29	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000156459020019718/0001564590-20-019718-index.htm
2020-07-30	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000156459020034409/0001564590-20-034409-index.htm
2020-10-29	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1639920/000163992020000006/0001639920-20-000006-index.htm
2018-03-23	EFFECT	Notice of Effectiveness	https://www.sec.gov/Archives/edgar/data/1639920/999999999518000666/9999999995-18-000666-index.htm
2018-06-21	EFFECT	Notice of Effectiveness	https://www.sec.gov/Archives/edgar/data/1639920/999999999518001566/9999999995-18-001566-index.htm
2018-03-26	CT ORDER	Confidential treatment order	https://www.sec.gov/Archives/edgar/data/1639920/999999999718003754/9999999997-18-003754-index.htm

Spotify Technology S.A

(NYSE:SPOT)