MusthInsider

Latest On Taiwan Semiconductor Manufacturing Company Limited (TSM):

Updated on: March 18, 2021

Date/Time	Type	Description	Signal
2024-06-13 05:56 EST	Dividend	A dividend of $0.54 has been announced on Feb 6, 2024. It will be paid Jul 11, 2024 with an ex-dividend date of Jun 13, 2024.	Neutral
2024-03-18 05:56 EST	Dividend	A dividend of $0.55 has been announced on Nov 30, -0001. It will be paid Apr 11, 2024 with an ex-dividend date of Mar 18, 2024.	Neutral
2023-12-14 04:57 EST	Dividend	A dividend of $0.48 has been announced on Aug 8, 2023. It will be paid Jan 11, 2024 with an ex-dividend date of Dec 14, 2023.	Neutral
2023-09-14 05:57 EST	Dividend	A dividend of $0.47 has been announced on May 9, 2023. It will be paid Oct 12, 2023 with an ex-dividend date of Sep 14, 2023.	Neutral
2023-06-15 05:56 EST	Dividend	A dividend of $0.45 has been announced on Feb 14, 2023. It will be paid Jul 13, 2023 with an ex-dividend date of Jun 15, 2023.	Neutral
2023-05-25 14:01 EST	News	The Terrific Ten: The Foundation For My Dividend Growth Portfolio (Part 2)	N/A
2023-05-25 14:00 EST	News	Hot Stocks: SNOW, DLTR and APPS fall on earnings; CCL rises on analyst upgrade; AMD, TSM gain	N/A
2023-05-22 01:10 EST	News	TSMC: Hostage Of Beijing	N/A
2023-05-18 13:02 EST	News	Taiwan Semiconductor: Buffett Is Missing Out As He Bails Out (Rating Upgrade)	N/A
2023-05-17 23:54 EST	News	Why did Taiwan Semi stock go up today? Optimism over debt deal fuels gains	N/A
2023-05-17 10:15 EST	News	Japanese PM reportedly will meet with chip execs to boost cooperation	N/A
2023-05-16 20:47 EST	News	Taiwan Semiconductor: Buffett Overhang Is A Gift	N/A
2023-05-16 06:27 EST	News	Chase Coleman's Tiger Global adds stakes in AAPL, TSM, exits RBLX, PDD	N/A
2023-05-15 16:58 EST	News	Laffont's Coatue Management adds stakes in TSM, UNH and exits AVGO, BNTX	N/A
2023-05-12 16:36 EST	News	Taiwan Semiconductor: Too Big To Fail	N/A
2023-05-12 02:42 EST	News	Micron bucks trend as chips dip on light volume	N/A
2023-05-11 12:34 EST	News	Taiwan Semi slips even as CEO says working to control costs in face of Ukraine war	N/A
2023-05-10 22:28 EST	News	TSMC And ASE: World's Largest Foundry And World's Largest OSAT	N/A
2023-05-08 17:22 EST	News	TSMC: Losing Leadership	N/A
2023-05-03 17:23 EST	News	Taiwan Semiconductor said to discuss building $11B German plant with partners	N/A
2023-04-25 11:18 EST	News	Despite Q1 Slowdown, Taiwan Semiconductor's Tech Capabilities Secure Its Dominance	N/A
2023-04-25 11:18 EST	News	Taiwan Semiconductor: Invasion Narrative Overblown, Company Is A Buy	N/A
2023-04-23 11:25 EST	News	Do Not Conflate TSMC's Global Importance With Their Valuation	N/A
2023-04-23 11:25 EST	News	Taiwan Semiconductor: Buffett Should've Bought More	N/A
2023-04-21 02:58 EST	News	Taiwan Semiconductor Manufacturing Co Limited (TSM) Q1 2023 Earnings Call Transcript	N/A
2023-04-21 02:58 EST	News	Taiwan Semiconductor Manufacturing Company Limited 2023 Q1 - Results - Earnings Call Presentation	N/A
2023-04-20 15:27 EST	News	U.S. chip stocks dip after TSMC's outlook disappoints	N/A
2023-04-20 15:26 EST	News	Taiwan Semiconductor Manufacturing Co Ltd (TSM) Q1 2023 Earnings Call Transcript	N/A
2023-04-20 15:26 EST	News	Taiwan Semiconductor Q1'23 Review: Tempering Expectations Ahead	N/A
2023-04-20 15:26 EST	News	Taiwan Semiconductor strengthens despite downcast outlook	N/A
2023-04-20 15:26 EST	News	Hot Stocks: TSM, LVS rise on earnings; PM, KEY drop on earnings; BBWI falls on analyst downgrade	N/A
2023-04-20 15:26 EST	News	Taiwan Semiconductor: Don't Risk Your Money Here	N/A
2023-04-20 15:26 EST	News	Taiwan Semiconductor: Overweighted Geopolitical Concerns - Recession May Be A Bigger Issue	N/A
2023-04-20 04:07 EST	News	Taiwan Semiconductor GAAP EPADR of $1.31 beats by $0.11, revenue of $16.72B misses by $170M	N/A
2023-04-19 16:51 EST	News	Taiwan Semiconductor said to push back on controversial CHIPs Act requirements	N/A
2023-04-19 16:50 EST	News	Taiwan Semiconductor Q1 2023 earnings on deck, what to expect	N/A
2023-04-18 16:59 EST	News	Taiwan Semiconductor: Key Items To Watch With Q1 Earnings	N/A
2023-04-18 16:58 EST	News	Taiwan Semiconductor: Capex Cuts Ahead But Eyeing Long-Term Growth	N/A
2023-04-17 14:26 EST	News	Taiwan Semiconductor rises as Susquehanna upgrades ahead of Q1 results	N/A
2023-04-14 18:49 EST	News	China, Brazil agree to cooperate on semiconductors as geopolitical worries continue	N/A
2023-04-14 04:27 EST	News	Taiwan Semiconductor: Buffett Apparently Fears The Politics	N/A
2023-04-12 09:50 EST	News	Taiwan Semiconductor slips as report suggests it may lower 2023 spending	N/A
2023-04-10 14:26 EST	News	Taiwan Semiconductor: Facing Order Cuts And Potential Pricing Pressures	N/A
2023-04-10 14:26 EST	News	Taiwan Semiconductor Manufacturing posts monthly revenue drop	N/A
2023-04-10 14:26 EST	News	Taiwan Semiconductor working with Biden Administration on Chips Act 'guidance'	N/A
2023-04-10 14:26 EST	News	4 stocks to watch on Monday: Tesla, First Republic Bank, and more	N/A
2023-04-10 14:26 EST	News	Taiwan Semiconductor: Sell To Avoid Getting Rolled Over	N/A
2023-04-10 14:26 EST	News	Micron surge leads chip stocks higher even as PC sales data highlights concerns	N/A
2023-04-10 14:26 EST	News	Global PC shipments fall 29% in Q1, growth expected after 2023	N/A
2023-04-04 22:55 EST	News	Taiwan Semiconductor Is Expanding Its Global Production Footprint	N/A

About Taiwan Semiconductor Manufacturing Company Limited (TSM):

Taiwan Semiconductor Manufacturing Company Limited manufactures and sells integrated circuits and semiconductors. It also offers customer service, account management, and engineering services. The company serves customers in computer, communications, consumer, and industrial and standard segments in North America, Europe, Japan, China, and South Korea. Taiwan Semiconductor Manufacturing Company Limited was founded in 1987 and is headquartered in HsinChu, Taiwan.

See Advanced Chart

General

Name Taiwan Semiconductor Manufacturing Company Limited
Symbol TSM
Type Common Stock
Exchange NYSE
Currency USD
Country USA
SectorTechnology
IndustrySemiconductors
Last Split Factor1005:1000
Last Split Date2009-07-15
Fiscal Year EndDecember
IPO Date1994-09-05
Gic SectorInformation Technology
Gic GroupSemiconductors & Semiconductor Equipment
Gic IndustrySemiconductors & Semiconductor Equipment
Gic SubIndustrySemiconductors
Web URLhttp://www.tsmc.com

Valuation

Trailing PE 51.35
Forward PE 30.96
Price/Sales (Trailing 12 Mt.) 12.97
Price/Book (Most Recent Quarter) 9.39
Enterprise Value Revenue 0.4
Enterprise Value EBITDA 0.59

Financials

Most Recent Quarter 2020-12-31
Current Year EPS Estimate $3.97
Next Year EPS Estimate $4.57
Next Quarter EPS Estimate $0.93
Profit Margin 39%
Return on Assets 14%
Return on Equity 30%
Earnings Per Share $2.23
Revenue Per Share $0
Gross Profit 711.15 billion
Quarterly Earnings Growth 14%

Highlights

Market Capitalization 535.34 billion
PE Ratio 29.88
PEG Ratio 2.36
Analyst Target Price $138.25
Book Value Per Share $9.98

Share Statistics

Shares Outstanding 5.19 billion
Shares Float 4.51 billion
% Held by Insiders 1%
% Held by Institutions 19.09%
Shares Short 14.29 million
Shares Short Prior Month 14.11 million
Short Ratio 1.18

Technicals

Beta 0.94
52 Week High $141.66
52 Week Low $42.63
50 Day Moving Average 126.65
200 Day Moving Average 104.01

Dividends

Forward Annual Dividend Rate $1.75
Forward Annual Dividend Yield 1.47%
Payout Ratio 51%
Dividend Date 2021-07-15
ExDividend Date 2021-03-17
Dividend Per Share $0.26
Dividend Yield 1.18%

Taiwan Semiconductor Manufacturing Company Limited (TSM) Dividend Calendar:

Taiwan Semiconductor Manufacturing Company Limited pays an annual dividend of $1.75 per share, with a dividend yield of 1.18%.
TSM's last dividend payment was made to shareholders on July 15, 2021.
Taiwan Semiconductor Manufacturing Company Limited pays out 51% of its earnings out as a dividend.

Ex-Dividend Date	Payment Date	Record Date	Declared Date	Amount

Taiwan Semiconductor Manufacturing Company Limited (TSM) 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	2021-01-14	$N/A	$0.97	$0.95	1.86%
2020-09-30	2020-10-15	$356.43 billion	$0.90	$0.81	11.37%
2020-06-30	2020-07-16	$N/A	$0.78	$0.71	10.05%
2020-03-31	2020-04-16	$N/A	$0.75	$0.69	8.96%
2019-12-31	2020-01-16	$10.6 billion	$0.75	$0.71	4.58%
2019-09-30	2019-10-17	$9.44 billion	$0.62	$0.60	2.56%
2019-06-30	2019-07-18	$7.8 billion	$0.41	$0.41	0.54%
2019-03-31	2019-04-18	$7.1 billion	$0.38	$0.37	1.36%
2018-12-31	2019-01-17	$9.48 billion	$0.63	$0.62	1.97%
2018-09-30	2018-10-18	$8.52 billion	$0.56	$0.55	1.43%
2018-06-30	2018-07-19	$7.64 billion	$0.47	$0.46	1.29%
2018-03-31	2018-04-19	$8.53 billion	$0.59	$0.60	-2.14%
2017-12-31	2018-01-18	$9.9 billion	$0.64	$0.63	2.27%
2017-09-30	2017-10-19	$8.34 billion	$0.57	$0.56	1.48%
2017-06-30	2017-07-13	$7.04 billion	$0.42	$0.43	-1.1%
2017-03-31	2017-04-13	$7.7 billion	$0.56	$0.53	4.72%
2016-12-31	2017-01-12	$7.33 billion	$0.61	$0.59	4.27%
2016-09-30	2016-10-13	$8.73 billion	$0.59	$0.58	2.61%
2016-06-30	2016-07-14	$6.88 billion	$0.43	$0.41	5.65%
2016-03-31	2016-04-14	$6.32 billion	$0.38	$0.37	2.18%
2015-12-31	2016-01-14	$6.32 billion	$0.43	$0.40	7.8%
2015-09-30	2015-10-16	$5.56 billion	$0.46	$0.45	2.22%
2015-06-30	2015-08-11	$6.74 billion	$0.50	$0.47	6.38%
2015-03-31	2015-04-16	$7.11 billion	$0.48	$0.48	0%
2014-12-31	2015-01-15	$6.39 billion	$0.50	$0.49	2.04%
2014-09-30	2014-10-16	$6.66 billion	$0.49	$0.48	2.08%
2014-06-30	2014-07-16	$6.22 billion	$0.38	$0.37	2.7%
2014-03-31	2014-04-17	$4.87 billion	$0.31	$0.30	3.33%
2013-12-31	2014-01-16	$4.75 billion	$0.29	$0.27	7.41%
2013-09-30	2013-10-17	$5.63 billion	$0.34	$0.33	3.03%
2013-06-30	2013-07-18	$5.18 billion	$0.33	$0.32	3.13%
2013-03-31	2013-04-18	$4.45 billion	$0.26	$0.25	4%
2012-12-31	2013-01-17	$4.63 billion	$0.28	$0.28	0%
2012-09-30	2012-10-25	$4.96 billion	$0.32	$0.31	3.23%
2012-06-30	2012-07-19	$4.26 billion	$0.27	$0.27	0%
2012-03-31	2012-04-26	$3.58 billion	$0.22	$0.19	15.79%
2011-12-31	2012-01-18	$3.52 billion	$0.20	$0.20	0%
2011-09-30	2011-10-27	$3.09 billion	$0.20	$0.20	0%
2011-06-30	2011-07-28	$3.91 billion	$0.24	$0.25	-4%
2011-03-31	2011-04-29	$3.58 billion	$0.24	$0.24	0%
2010-12-31	2011-02-03	$4.48 billion	$0.26	$0.26	0%
2010-09-30	2010-10-28	$3.81 billion	$0.28	$0.24	16.67%
2010-06-30	2010-07-30	$3.2 billion	$0.24	$0.23	4.35%
2010-03-31	2010-04-28	$2.91 billion	$0.20	$0.19	5.26%
2009-12-31	2010-01-28	$3.11 billion	$0.19	$0.19	0%
2009-09-30	2009-10-29	$2.74 billion	$0.18	$0.18	0%
2009-06-30	2009-07-30	$2.24 billion	$0.14	$0.13	7.69%
2009-03-31	2009-04-30	$1.16 billion	$0.01
2008-12-31	2009-01-22	$1.52 billion	$0.07	$0.07	0%
2008-09-30	2008-10-30	$2.98 billion	$0.19	$0.20	-5%
2008-06-30	2008-07-31	$2.9 billion	$0.18	$0.18	0%
2008-03-31	2008-04-29	$2.77 billion	$0.17	$0.16	6.25%
2007-12-31	2008-01-31	$3.01 billion	$0.20	$0.19	5.26%
2007-09-30	2007-10-25	$2.7 billion	$0.17	$0.18	-5.56%
2007-06-30	2007-07-26	$2.26 billion	$0.15	$0.14	7.14%
2007-03-31	2007-04-26	$1.97 billion	$0.11	$0.11	0%
2006-12-31	2007-01-25	$2.26 billion	$0.16	$0.15	6.67%
2006-09-30	2006-10-26	$2.52 billion	$0.19	$0.19	0%
2006-06-30	2006-07-27	$2.55 billion	$0.20	$0.19	5.26%
2006-03-31	2006-04-27	$2.41 billion	$0.19	$0.17	11.76%
2005-12-31	2006-01-26	$2.22 billion	$0.20	$0.19	5.26%
2005-09-30	2005-10-27	$2.19 billion	$0.14	$0.14	0%
2005-06-30	2005-07-26	$1.92 billion	$0.11	$0.11	0%
2005-03-31	2005-04-26	$1.8 billion	$0.10	$0.10	0%
2004-12-31	2005-01-27	$2.39 billion	$0.14	$0.12	16.67%
2004-09-30	2004-10-26	$2.06 billion	$0.16	$0.14	14.29%
2004-06-30	2004-07-29	$1.94 billion	$0.14	$0.12	16.67%
2004-03-31	2004-04-21	$1.72 billion	$0.11	$0.10	10%
2003-12-31	2004-01-29	$1.71 billion	$0.10	$0.09	11.11%
2003-09-30	2003-10-28	$1.7 billion	$0.09	$0.08	12.5%
2003-06-30	2003-07-24	$1.44 billion	$0.06	$0.05	20%
2003-03-31	2003-04-29	$1.13 billion	$0.02	$0.01	100%
2002-12-31	2003-01-28	$1.21 billion	$0.01	$0.02	-50%
2002-09-30	2002-10-22	$1.17 billion	$0.01	$0.04	-75%
2002-06-30	2002-07-25	$1.28 billion	$0.05	$0.06	-16.67%
2002-03-31	2002-05-09	$1.02 billion	$0.04	$0.04	0%
2001-12-31	2002-01-28	$831.71 million	$0.03	$0.03	0%
2001-09-30	2001-10-26	$770 million	$0.01	$0.01	0%
2001-06-30	2001-06-30	$783 million	$0.00
2001-03-31	2001-03-31	$1.21 billion	$0.05
2000-12-31	2001-03-30	$1.37 billion	$0.14	$0.13	7.69%
2000-09-30	2000-10-19	$1.53 billion	$0.13	$0.12	8.33%
2000-06-30	2000-07-31	$2.11 billion	$0.10	$0.08	25%
2000-03-31	2000-04-27	$N/A	$0.08	$0.07	14.29%
1999-12-31	2000-01-27		$0.06	$0.06	0%
1999-09-30	1999-10-25		$0.05	$0.05	0%
1999-06-30	1999-09-10		$0.05	$0.04	25%
1999-03-31	1999-04-21		$0.04	$0.02	100%
1998-12-31	1999-01-11		$0.03	$0.03	0%
1998-03-31	1998-04-27		$0.04	$0.04	0%
1997-12-31	1998-03-11		$0.04	$0.03	33.33%

Taiwan Semiconductor Manufacturing Company Limited (TSM) 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

Taiwan Semiconductor Manufacturing Company Limited (TSM) Chart:

Taiwan Semiconductor Manufacturing Company Limited (TSM) News:

Below you will find a list of latest news for Taiwan Semiconductor Manufacturing Company Limited (TSM) from major news sources. You can filter the results to only show news from a specific source.

No recent news available

Taiwan Semiconductor Manufacturing Company Limited (TSM) 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
2025-06-06	80	0	CALL	0	0	301.76	TRUE	0	0
2025-06-06	85	0	CALL	0	0	244.75	TRUE	0	0
2025-06-06	90	0	CALL	0	0	212.31	TRUE	0	0
2025-06-06	95	0	CALL	0	0	276.55	TRUE	0	0
2025-06-06	100	0	CALL	0	22	320.67	TRUE	0	0
2025-06-06	105	0	CALL	0	0	240.67	TRUE	0	0
2025-06-06	110	0	CALL	0	0	223.97	TRUE	0	0
2025-06-06	115	0	CALL	0	0	133.4	TRUE	0	0
2025-06-06	120	77.22	CALL	0	9	194.71	TRUE	0	0
2025-06-06	125	0	CALL	0	0	154.91	TRUE	0	0
2025-06-06	130	0	CALL	0	0	157.71	TRUE	0	0
2025-06-06	135	63.3	CALL	0	1	129.51	TRUE	0	0
2025-06-06	140	57.68	CALL	0	35	148.07	TRUE	0	0
2025-06-06	145	46.84	CALL	3	21	133.16	TRUE	-5.81	-0.11
2025-06-06	150	43.55	CALL	6	18	96.92	TRUE	-4.1	-0.09
2025-06-06	155	39.6	CALL	33	41	129.25	TRUE	-3.2	-0.07
2025-06-06	160	34.14	CALL	17	55	101.65	TRUE	-2.98	-0.08
2025-06-06	165	29	CALL	13	384	84.09	TRUE	-3.15	-0.1
2025-06-06	167.5	24.49	CALL	3	13	66.82	TRUE	-5.9	-0.19
2025-06-06	170	23.4	CALL	26	691	71.39	TRUE	-3.71	-0.14
2025-06-06	172.5	21.57	CALL	5	15	66.93	TRUE	-2.93	-0.12
2025-06-06	175	18.96	CALL	30	533	57.65	TRUE	-3.36	-0.15
2025-06-06	177.5	17.05	CALL	17	7	60.86	TRUE	-5.43	-0.24
2025-06-06	180	14.6	CALL	41	525	41.05	TRUE	-2.87	-0.16
2025-06-06	182.5	11.47	CALL	19	23	38.73	TRUE	-4.53	-0.28
2025-06-06	185	9.85	CALL	108	424	35.69	TRUE	-2.94	-0.23
2025-06-06	187.5	7.39	CALL	202	76	38.04	TRUE	-3.59	-0.33
2025-06-06	190	5.75	CALL	1597	778	34.65	TRUE	-2.95	-0.34
2025-06-06	192.5	3.95	CALL	1996	539	35.18	TRUE	-2.72	-0.41
2025-06-06	195	2.7	CALL	1344	1107	34.57	FALSE	-2.65	-0.5
2025-06-06	197.5	1.76	CALL	3779	1468	34.22	FALSE	-2.19	-0.55
2025-06-06	200	1.1	CALL	2616	1401	34.12	FALSE	-1.71	-0.61
2025-06-06	202.5	0.68	CALL	2221	1072	34.52	FALSE	-1.3	-0.66
2025-06-06	205	0.4	CALL	2077	1369	34.76	FALSE	-0.8	-0.67
2025-06-06	207.5	0.22	CALL	133	353	34.79	FALSE	-0.59	-0.73
2025-06-06	210	0.14	CALL	2175	3449	36.04	FALSE	-0.31	-0.69
2025-06-06	212.5	0.08	CALL	34	150	36.61	FALSE	-0.19	-0.7
2025-06-06	215	0.05	CALL	156	353	37.71	FALSE	-0.08	-0.62
2025-06-06	217.5	0.04	CALL	22	50	40	FALSE	-0.04	-0.5
2025-06-06	220	0.02	CALL	265	607	39.87	FALSE	-0.03	-0.6
2025-06-06	222.5	0	CALL	0	0	41.61	FALSE	0	0
2025-06-06	225	0.01	CALL	0	260	42.75	FALSE	0	0
2025-06-06	230	0.02	CALL	1	253	51.79	FALSE	0	0
2025-06-06	235	0.01	CALL	65	55	53.6	FALSE	0	0
2025-06-06	240	0.04	CALL	0	42	55.27	FALSE	0	0
2025-06-06	245	0	CALL	0	102	60.04	FALSE	0	0
2025-06-06	250	0	CALL	0	0	64.67	FALSE	0	0
2025-06-06	255	0	CALL	0	0	69.19	FALSE	0	0
2025-06-06	260	0	CALL	0	0	73.59	FALSE	0	0
2025-06-06	265	0.01	CALL	5	0	82.52	FALSE	0.01	0
2025-06-06	80	0	PUT	0	54	338.41	FALSE	0	0
2025-06-06	85	0	PUT	0	83	287.68	FALSE	0	0
2025-06-06	90	0	PUT	0	339	247.7	FALSE	0	0
2025-06-06	95	0	PUT	0	13	251.71	FALSE	0	0
2025-06-06	100	0	PUT	0	25	213.52	FALSE	0	0
2025-06-06	105	0.02	PUT	1	152	167.48	FALSE	0.02	0
2025-06-06	110	0	PUT	0	11	188.32	FALSE	0	0
2025-06-06	115	0.01	PUT	1	251	135.29	FALSE	0.01	0
2025-06-06	120	0.02	PUT	1	1300	133.11	FALSE	0.02	0
2025-06-06	125	0.01	PUT	3	36	114.91	FALSE	0.01	0
2025-06-06	130	0.01	PUT	12	1205	105.28	FALSE	0	0
2025-06-06	135	0.01	PUT	272	313	95.97	FALSE	0	0
2025-06-06	140	0.01	PUT	264	555	86.95	FALSE	0	0
2025-06-06	145	0.04	PUT	12	106	90.22	FALSE	0.04	0
2025-06-06	150	0.05	PUT	2	143	76.45	FALSE	0.02	0.67
2025-06-06	155	0.05	PUT	388	334	73.2	FALSE	0.02	0.67
2025-06-06	160	0.06	PUT	255	291	65.35	FALSE	0	0
2025-06-06	165	0.07	PUT	85	588	57.15	FALSE	-0.04	-0.36
2025-06-06	167.5	0.09	PUT	162	31	54.4	FALSE	-0.03	-0.25
2025-06-06	170	0.13	PUT	194	524	52.57	FALSE	-0.02	-0.13
2025-06-06	172.5	0.18	PUT	176	108	50.34	FALSE	0.01	0.06
2025-06-06	175	0.2	PUT	492	1024	46	FALSE	-0.05	-0.2
2025-06-06	177.5	0.28	PUT	166	610	44.46	FALSE	-0.01	-0.03
2025-06-06	180	0.42	PUT	1612	4444	41.89	FALSE	0.02	0.05
2025-06-06	182.5	0.61	PUT	503	1304	39.82	FALSE	0.05	0.09
2025-06-06	185	0.9	PUT	2042	1720	37.95	FALSE	0.07	0.08
2025-06-06	187.5	1.34	PUT	430	651	36.34	FALSE	0.18	0.16
2025-06-06	190	2.03	PUT	2823	1902	35.43	FALSE	0.53	0.35
2025-06-06	192.5	2.95	PUT	595	1516	34.33	FALSE	0.73	0.33
2025-06-06	195	4.13	PUT	404	1298	35.49	TRUE	1.13	0.38
2025-06-06	197.5	5.71	PUT	183	900	32.67	TRUE	1.66	0.41
2025-06-06	200	7.32	PUT	113	44	28.88	TRUE	1.92	0.36
2025-06-06	202.5	9.42	PUT	41	119	27.48	TRUE	2.17	0.3
2025-06-06	205	8.7	PUT	0	37	43.16	TRUE	0	0
2025-06-06	207.5	9.6	PUT	0	35	43.48	TRUE	0	0
2025-06-06	210	17.15	PUT	4	38	48.72	TRUE	4.1	0.31
2025-06-06	212.5	13.82	PUT	0	1	42.44	TRUE	0	0
2025-06-06	215	18.33	PUT	0	11	46.63	TRUE	0	0
2025-06-06	217.5	0	PUT	0	0	61.22	TRUE	0	0
2025-06-06	220	0	PUT	0	0	83.16	TRUE	0	0
2025-06-06	222.5	0	PUT	0	0	92.17	TRUE	0	0
2025-06-06	225	0	PUT	0	0	98.18	TRUE	0	0
2025-06-06	230	0	PUT	0	0	105.84	TRUE	0	0
2025-06-06	235	0	PUT	0	0	109.24	TRUE	0	0
2025-06-06	240	0	PUT	0	0	125.02	TRUE	0	0
2025-06-06	245	0	PUT	0	0	134.73	TRUE	0	0
2025-06-06	250	0	PUT	0	0	142.99	TRUE	0	0
2025-06-06	255	0	PUT	0	0	150.97	TRUE	0	0
2025-06-06	260	0	PUT	0	0	147.67	TRUE	0	0
2025-06-06	265	0	PUT	0	0	156.37	TRUE	0	0
2025-06-13	90	0	CALL	0	0	247.08	TRUE	0	0
2025-06-13	95	0	CALL	0	0	231.41	TRUE	0	0
2025-06-13	100	0	CALL	0	1	216.55	TRUE	0	0
2025-06-13	105	0	CALL	0	0	165.56	TRUE	0	0
2025-06-13	110	0	CALL	0	0	155.37	TRUE	0	0
2025-06-13	115	82.61	CALL	0	2	142.69	TRUE	0	0
2025-06-13	120	0	CALL	0	0	133.34	TRUE	0	0
2025-06-13	125	0	CALL	0	0	122.98	TRUE	0	0
2025-06-13	130	0	CALL	0	0	114.18	TRUE	0	0
2025-06-13	135	0	CALL	0	0	104.49	TRUE	0	0
2025-06-13	140	58.18	CALL	0	4	98.98	TRUE	0	0
2025-06-13	145	0	CALL	0	0	88.78	TRUE	0	0
2025-06-13	150	44.55	CALL	1	1	95.25	TRUE	44.55	0
2025-06-13	155	38.44	CALL	2	2	96.89	TRUE	38.44	0
2025-06-13	160	37.99	CALL	0	7	63.02	TRUE	0	0
2025-06-13	165	30.65	CALL	2	20	56.85	TRUE	-1.69	-0.05
2025-06-13	167.5	29.19	CALL	0	1	49.05	TRUE	0	0
2025-06-13	170	23.54	CALL	2	26	49.66	TRUE	-4.14	-0.15
2025-06-13	172.5	21.97	CALL	1	3	50.52	TRUE	21.97	0
2025-06-13	175	19.24	CALL	10	119	42.34	TRUE	-3.39	-0.15
2025-06-13	177.5	17.62	CALL	1	1	28	TRUE	-3.12	-0.15
2025-06-13	180	14.75	CALL	30	153	39.63	TRUE	-3.48	-0.19
2025-06-13	182.5	13.22	CALL	17	1	32.07	TRUE	13.22	0
2025-06-13	185	10.55	CALL	30	213	36.65	TRUE	-3	-0.22
2025-06-13	187.5	8.6	CALL	98	8	35.04	TRUE	-2.95	-0.26
2025-06-13	190	7	CALL	16	407	34.94	TRUE	-3	-0.3
2025-06-13	192.5	5.55	CALL	237	15	34.55	TRUE	-2.55	-0.31
2025-06-13	195	4.32	CALL	247	593	31.79	FALSE	-2.28	-0.35
2025-06-13	197.5	3.2	CALL	261	127	33.52	FALSE	-2.05	-0.39
2025-06-13	200	2.44	CALL	232	803	32.23	FALSE	-1.84	-0.43
2025-06-13	202.5	1.77	CALL	717	40	33.78	FALSE	-1.43	-0.45
2025-06-13	205	1.2	CALL	174	382	33.09	FALSE	-1.2	-0.5
2025-06-13	207.5	0.83	CALL	132	45	33.07	FALSE	-0.87	-0.51
2025-06-13	210	0.61	CALL	165	433	33.79	FALSE	-0.71	-0.54
2025-06-13	212.5	0.46	CALL	14	37	31.86	FALSE	-0.44	-0.49
2025-06-13	215	0.29	CALL	35	993	34.32	FALSE	-0.37	-0.56
2025-06-13	217.5	0.23	CALL	9	1	35.6	FALSE	-0.44	-0.66
2025-06-13	220	0.17	CALL	82	5314	36.35	FALSE	-0.18	-0.51
2025-06-13	222.5	0.11	CALL	1	9	36.32	FALSE	-0.12	-0.52
2025-06-13	225	0.07	CALL	7	206	36.29	FALSE	-0.23	-0.77
2025-06-13	230	0.06	CALL	14	192	39.94	FALSE	0.06	0
2025-06-13	235	0.05	CALL	3	31	43.18	FALSE	0.05	0
2025-06-13	240	0.08	CALL	0	69	42.62	FALSE	0	0
2025-06-13	245	0.03	CALL	0	50	44.92	FALSE	0	0
2025-06-13	250	0.05	CALL	0	21	48.34	FALSE	0	0
2025-06-13	255	0	CALL	0	0	51.66	FALSE	0	0
2025-06-13	260	0	CALL	0	3	54.89	FALSE	0	0
2025-06-13	265	0	CALL	0	0	58.04	FALSE	0	0
2025-06-13	90	0	PUT	0	430	202.63	FALSE	0	0
2025-06-13	95	0	PUT	0	30	127.91	FALSE	0	0
2025-06-13	100	0	PUT	0	0	145.18	FALSE	0	0
2025-06-13	105	0.02	PUT	2	300	113.89	FALSE	0.01	1
2025-06-13	110	0	PUT	0	3	102.98	FALSE	0	0
2025-06-13	115	0.01	PUT	0	3	95.39	FALSE	0	0
2025-06-13	120	0.02	PUT	0	18	90.54	FALSE	0	0
2025-06-13	125	0.06	PUT	0	11	83.35	FALSE	0	0
2025-06-13	130	0.04	PUT	0	20	79.65	FALSE	0	0
2025-06-13	135	0.1	PUT	0	20	75.02	FALSE	0	0
2025-06-13	140	0.07	PUT	2	76	72.8	FALSE	0	0
2025-06-13	145	0.08	PUT	5	83	66.85	FALSE	-0.01	-0.11
2025-06-13	150	0.1	PUT	18	146	61.68	FALSE	0.02	0.25
2025-06-13	155	0.2	PUT	21	332	57.45	FALSE	0.07	0.54
2025-06-13	160	0.21	PUT	33	208	53.75	FALSE	0.05	0.31
2025-06-13	165	0.28	PUT	50	243	48.86	FALSE	0.02	0.08
2025-06-13	167.5	0.49	PUT	1	0	46.96	FALSE	0.49	0
2025-06-13	170	0.41	PUT	73	512	44.66	FALSE	-0.01	-0.02
2025-06-13	172.5	0.52	PUT	7	11	42.95	FALSE	0	0
2025-06-13	175	0.67	PUT	115	580	41.39	FALSE	0	0
2025-06-13	177.5	0.88	PUT	64	12	40.05	FALSE	-0.01	-0.01
2025-06-13	180	1.19	PUT	493	488	39.15	FALSE	0.19	0.19
2025-06-13	182.5	1.5	PUT	401	55	37.33	FALSE	0.19	0.15
2025-06-13	185	2.09	PUT	196	536	37.2	FALSE	0.24	0.13
2025-06-13	187.5	2.78	PUT	626	64	36.64	FALSE	0.5	0.22
2025-06-13	190	3.42	PUT	389	1594	34.55	FALSE	0.49	0.17
2025-06-13	192.5	4.68	PUT	192	42	35.64	FALSE	1.34	0.4
2025-06-13	195	5.88	PUT	88	612	37.15	TRUE	1.08	0.23
2025-06-13	197.5	7.45	PUT	37	94	35.49	TRUE	1.35	0.22
2025-06-13	200	9.15	PUT	29	151	35.72	TRUE	1.5	0.2
2025-06-13	202.5	10.8	PUT	75	97	41.63	TRUE	1.55	0.17
2025-06-13	205	12.6	PUT	4	44	41.47	TRUE	2.55	0.25
2025-06-13	207.5	13.55	PUT	0	47	37.15	TRUE	0	0
2025-06-13	210	14.25	PUT	0	33	40.3	TRUE	0	0
2025-06-13	212.5	0	PUT	0	0	44.76	TRUE	0	0
2025-06-13	215	20.5	PUT	2	2	48.5	TRUE	20.5	0
2025-06-13	217.5	0	PUT	0	0	49.68	TRUE	0	0
2025-06-13	220	23.85	PUT	0	2	37.26	TRUE	0	0
2025-06-13	222.5	0	PUT	0	0	45.78	TRUE	0	0
2025-06-13	225	28.45	PUT	0	2	66.57	TRUE	0	0
2025-06-13	230	0	PUT	0	0	47.57	TRUE	0	0
2025-06-13	235	0	PUT	0	0	54.93	TRUE	0	0
2025-06-13	240	0	PUT	0	0	90.74	TRUE	0	0
2025-06-13	245	0	PUT	0	0	96.78	TRUE	0	0
2025-06-13	250	0	PUT	0	0	101.86	TRUE	0	0
2025-06-13	255	0	PUT	0	0	108.22	TRUE	0	0
2025-06-13	260	0	PUT	0	0	113.66	TRUE	0	0
2025-06-13	265	0	PUT	0	0	118.12	TRUE	0	0
2025-06-20	45	152.65	CALL	0	50	215.91	TRUE	0	0
2025-06-20	50	0	CALL	0	10	109.71	TRUE	0	0
2025-06-20	55	0	CALL	0	7	313.02	TRUE	0	0
2025-06-20	60	0	CALL	0	228	200.67	TRUE	0	0
2025-06-20	65	0	CALL	0	19	275.27	TRUE	0	0
2025-06-20	70	0	CALL	0	147	212.91	TRUE	0	0
2025-06-20	75	0	CALL	0	133	196.84	TRUE	0	0
2025-06-20	80	0	CALL	0	124	226.01	TRUE	0	0
2025-06-20	85	0	CALL	0	66	211.72	TRUE	0	0
2025-06-20	90	100.75	CALL	1	175	198.27	TRUE	100.75	0
2025-06-20	95	97.28	CALL	7	162	157.3	TRUE	97.28	0
2025-06-20	100	95.02	CALL	3	949	168.91	TRUE	-3.23	-0.03
2025-06-20	105	0	CALL	0	187	128.24	TRUE	0	0
2025-06-20	110	0	CALL	0	932	125.39	TRUE	0	0
2025-06-20	115	81.5	CALL	0	683	117.25	TRUE	0	0
2025-06-20	120	0	CALL	0	422	110.37	TRUE	0	0
2025-06-20	125	69.01	CALL	2	575	103.02	TRUE	-5.99	-0.08
2025-06-20	130	66.78	CALL	0	723	86.23	TRUE	0	0
2025-06-20	135	59.01	CALL	9	326	86.55	TRUE	59.01	0
2025-06-20	140	54.3	CALL	2	1146	86.5	TRUE	-3.59	-0.06
2025-06-20	145	48.35	CALL	9	1393	84.57	TRUE	-4.41	-0.08
2025-06-20	150	43.78	CALL	153	7576	56.23	TRUE	43.78	0
2025-06-20	155	38.95	CALL	10	1589	55.06	TRUE	-3.38	-0.08
2025-06-20	160	34.59	CALL	14	2985	60.33	TRUE	-2.79	-0.07
2025-06-20	165	28	CALL	18	3361	60.27	TRUE	-5.7	-0.17
2025-06-20	170	24.2	CALL	54	10280	39.4	TRUE	-3.23	-0.12
2025-06-20	172.5	22.52	CALL	2	21	37.68	TRUE	-3.01	-0.12
2025-06-20	175	19.6	CALL	34	8930	37.4	TRUE	-4.08	-0.17
2025-06-20	177.5	16.88	CALL	0	21	36.84	TRUE	0	0
2025-06-20	180	15.59	CALL	483	23311	32.52	TRUE	-2.86	-0.16
2025-06-20	182.5	13.08	CALL	25	35	33.8	TRUE	13.08	0
2025-06-20	185	11.59	CALL	618	6765	31.77	TRUE	-2.92	-0.2
2025-06-20	187.5	9.5	CALL	127	196	33.39	TRUE	-3.1	-0.25
2025-06-20	190	8.05	CALL	149	9201	33.86	TRUE	-2.8	-0.26
2025-06-20	192.5	6.55	CALL	117	239	33.1	TRUE	-2.64	-0.29
2025-06-20	195	5.23	CALL	292	5502	32.45	FALSE	-2.49	-0.32
2025-06-20	197.5	4.25	CALL	77	322	31.93	FALSE	-2.07	-0.33
2025-06-20	200	3.2	CALL	1270	13751	31.77	FALSE	-1.97	-0.38
2025-06-20	202.5	2.7	CALL	134	1178	33.21	FALSE	-1.5	-0.36
2025-06-20	205	2.01	CALL	154	823	32.64	FALSE	-1.29	-0.39
2025-06-20	207.5	1.45	CALL	12	253	32.04	FALSE	-1.1	-0.43
2025-06-20	210	1.13	CALL	446	9179	31.44	FALSE	-0.93	-0.45
2025-06-20	212.5	0.81	CALL	1719	1792	32.3	FALSE	-0.78	-0.49
2025-06-20	215	0.62	CALL	64	432	32.75	FALSE	-0.6	-0.49
2025-06-20	217.5	0.55	CALL	33	161	34.38	FALSE	-0.36	-0.4
2025-06-20	220	0.35	CALL	448	10425	33.45	FALSE	-0.32	-0.48
2025-06-20	222.5	0.36	CALL	2	4	34.22	FALSE	-0.19	-0.35
2025-06-20	225	0.24	CALL	35	442	35.39	FALSE	-0.18	-0.43
2025-06-20	230	0.17	CALL	578	4400	36.59	FALSE	-0.08	-0.32
2025-06-20	235	0.16	CALL	0	25	38.03	FALSE	0	0
2025-06-20	240	0.09	CALL	10	4918	39.22	FALSE	0.01	0.13
2025-06-20	245	0	CALL	0	2	41.59	FALSE	0	0
2025-06-20	250	0.05	CALL	0	7807	43.05	FALSE	0	0
2025-06-20	255	0.1	CALL	0	60	42.74	FALSE	0	0
2025-06-20	260	0.01	CALL	2	9328	42.57	FALSE	-0.01	-0.5
2025-06-20	265	0	CALL	0	0	46.72	FALSE	0	0
2025-06-20	270	0.02	CALL	0	2261	50.54	FALSE	0	0
2025-06-20	280	0	CALL	0	1974	53.98	FALSE	0	0
2025-06-20	290	0.1	CALL	0	867	58.54	FALSE	0	0
2025-06-20	300	0.01	CALL	50	5520	60.78	FALSE	0.01	0
2025-06-20	310	0.04	CALL	0	2228	68.84	FALSE	0	0
2025-06-20	320	0	CALL	0	337	87.23	FALSE	0	0
2025-06-20	330	0.01	CALL	0	777	82.03	FALSE	0	0
2025-06-20	45	0.01	PUT	0	2955	224.92	FALSE	0	0
2025-06-20	50	0	PUT	0	1790	209.06	FALSE	0	0
2025-06-20	55	0	PUT	0	1107	194.76	FALSE	0	0
2025-06-20	60	0	PUT	0	553	181.75	FALSE	0	0
2025-06-20	65	0	PUT	0	1495	155.06	FALSE	0	0
2025-06-20	70	0.02	PUT	0	2410	158.77	FALSE	0	0
2025-06-20	75	0.01	PUT	2	1091	130.93	FALSE	0	0
2025-06-20	80	0.01	PUT	0	1896	138.91	FALSE	0	0
2025-06-20	85	0.01	PUT	35	1380	114.38	FALSE	0.01	0
2025-06-20	90	0.01	PUT	17	2591	106.81	FALSE	0.01	0
2025-06-20	95	0.01	PUT	8	2809	99.65	FALSE	0.01	0
2025-06-20	100	0.02	PUT	0	8163	98.75	FALSE	0	0
2025-06-20	105	0.02	PUT	53	4115	91.9	FALSE	-0.01	-0.33
2025-06-20	110	0.04	PUT	501	4459	91.48	FALSE	0.04	0
2025-06-20	115	0.01	PUT	0	12391	79.09	FALSE	0	0
2025-06-20	120	0.03	PUT	323	8066	76.09	FALSE	0.03	0
2025-06-20	125	0.05	PUT	13	11020	74.07	FALSE	0	0
2025-06-20	130	0.05	PUT	23	13631	68	FALSE	-0.02	-0.29
2025-06-20	135	0.12	PUT	1	16838	65.23	FALSE	-0.02	-0.14
2025-06-20	140	0.13	PUT	44	8733	61.56	FALSE	0.05	0.63
2025-06-20	145	0.16	PUT	6	10715	59.48	FALSE	0.04	0.33
2025-06-20	150	0.19	PUT	166	16511	54.81	FALSE	0.05	0.36
2025-06-20	155	0.3	PUT	34	14805	50.82	FALSE	0.1	0.5
2025-06-20	160	0.31	PUT	521	11730	46.59	FALSE	0	0
2025-06-20	165	0.46	PUT	66	10299	43.69	FALSE	0.04	0.1
2025-06-20	170	0.68	PUT	1005	15039	42.85	FALSE	0.1	0.17
2025-06-20	172.5	0.86	PUT	18	472	39.6	FALSE	0.07	0.09
2025-06-20	175	1.09	PUT	448	9389	38.55	FALSE	0.16	0.17
2025-06-20	177.5	1.45	PUT	234	279	38.2	FALSE	0.29	0.25
2025-06-20	180	1.73	PUT	1910	14787	38.25	FALSE	0.21	0.14
2025-06-20	182.5	2.28	PUT	22	605	36.23	FALSE	0.46	0.25
2025-06-20	185	2.83	PUT	188	3924	36.88	FALSE	0.47	0.2
2025-06-20	187.5	3.51	PUT	330	125	36.19	FALSE	0.47	0.15
2025-06-20	190	4.5	PUT	1144	7186	34.35	FALSE	0.8	0.22
2025-06-20	192.5	5.41	PUT	84	459	34.98	FALSE	0.81	0.18
2025-06-20	195	6.9	PUT	795	3948	34.16	TRUE	1.33	0.24
2025-06-20	197.5	8.3	PUT	136	519	33.83	TRUE	1.2	0.17
2025-06-20	200	11.95	PUT	33	1900	34.8	TRUE	4.05	0.51
2025-06-20	202.5	9.7	PUT	0	161	35.3	TRUE	0	0
2025-06-20	205	15.5	PUT	21	545	35.88	TRUE	3.6	0.3
2025-06-20	207.5	15.35	PUT	6	27	32.12	TRUE	1.75	0.13
2025-06-20	210	19.5	PUT	7	944	38.66	TRUE	4	0.26
2025-06-20	212.5	20.45	PUT	5	5	39.66	TRUE	20.45	0
2025-06-20	215	21.87	PUT	1	5	39.39	TRUE	21.87	0
2025-06-20	217.5	21.62	PUT	0	61	40.35	TRUE	0	0
2025-06-20	220	24.38	PUT	0	191	45.73	TRUE	0	0
2025-06-20	222.5	0	PUT	0	0	36.54	TRUE	0	0
2025-06-20	225	0	PUT	0	0	37.5	TRUE	0	0
2025-06-20	230	0	PUT	0	2	41.02	TRUE	0	0
2025-06-20	235	0	PUT	0	0	60.85	TRUE	0	0
2025-06-20	240	0	PUT	0	2	74.2	TRUE	0	0
2025-06-20	245	0	PUT	0	0	79.13	TRUE	0	0
2025-06-20	250	0	PUT	0	0	83.88	TRUE	0	0
2025-06-20	255	0	PUT	0	0	87.25	TRUE	0	0
2025-06-20	260	0	PUT	0	0	91.66	TRUE	0	0
2025-06-20	265	0	PUT	0	0	96.58	TRUE	0	0
2025-06-20	270	0	PUT	0	0	100.07	TRUE	0	0
2025-06-20	280	0	PUT	0	0	110.06	TRUE	0	0
2025-06-20	290	0	PUT	0	0	112.54	TRUE	0	0
2025-06-20	300	0	PUT	0	0	121.16	TRUE	0	0
2025-06-20	310	0	PUT	0	0	128.73	TRUE	0	0
2025-06-20	320	0	PUT	0	0	136.03	TRUE	0	0
2025-06-20	330	0	PUT	0	0	111.03	TRUE	0	0
2025-06-27	90	0	CALL	0	0	136.96	TRUE	0	0
2025-06-27	95	0	CALL	0	0	122.59	TRUE	0	0
2025-06-27	100	96.26	CALL	0	10	116.65	TRUE	0	0
2025-06-27	105	0	CALL	0	0	91.32	TRUE	0	0
2025-06-27	110	0	CALL	0	0	86.05	TRUE	0	0
2025-06-27	115	0	CALL	0	0	85.3	TRUE	0	0
2025-06-27	120	0	CALL	0	0	89.08	TRUE	0	0
2025-06-27	125	0	CALL	0	0	74.14	TRUE	0	0
2025-06-27	130	0	CALL	0	0	71.36	TRUE	0	0
2025-06-27	135	0	CALL	0	0	65.81	TRUE	0	0
2025-06-27	140	0	CALL	0	0	54.18	TRUE	0	0
2025-06-27	145	0	CALL	0	0	53.09	TRUE	0	0
2025-06-27	150	43.57	CALL	2	7	79.92	TRUE	43.57	0
2025-06-27	155	0	CALL	0	0	46.59	TRUE	0	0
2025-06-27	160	38	CALL	0	20	38.03	TRUE	0	0
2025-06-27	165	29.18	CALL	4	12	38.28	TRUE	-3.12	-0.1
2025-06-27	170	27.8	CALL	0	17	29.15	TRUE	0	0
2025-06-27	175	20.8	CALL	8	44	41.59	TRUE	-2.66	-0.11
2025-06-27	180	17	CALL	3	60	41.63	TRUE	-1.74	-0.09
2025-06-27	185	12.4	CALL	114	116	35.13	TRUE	-3.32	-0.21
2025-06-27	190	9.15	CALL	79	1004	33.03	TRUE	-2.9	-0.24
2025-06-27	195	6.48	CALL	160	395	30.88	FALSE	-2.3	-0.26
2025-06-27	200	4.5	CALL	765	2838	32.1	FALSE	-1.65	-0.27
2025-06-27	205	2.93	CALL	47	346	33.31	FALSE	-1.27	-0.3
2025-06-27	210	1.86	CALL	52	960	31.7	FALSE	-0.99	-0.35
2025-06-27	215	1.15	CALL	147	417	31.76	FALSE	-0.65	-0.36
2025-06-27	220	0.69	CALL	15	309	33.4	FALSE	-0.51	-0.43
2025-06-27	225	0.43	CALL	10	125	33.98	FALSE	-0.37	-0.46
2025-06-27	230	0.28	CALL	11	236	34.87	FALSE	-0.27	-0.49
2025-06-27	235	0.2	CALL	81	63	36.24	FALSE	-0.09	-0.31
2025-06-27	240	0.13	CALL	35	221	36.98	FALSE	0.13	0
2025-06-27	245	0.08	CALL	0	48	38	FALSE	0	0
2025-06-27	250	0.11	CALL	25	31	39.5	FALSE	0.11	0
2025-06-27	255	0.09	CALL	0	3	40.48	FALSE	0	0
2025-06-27	260	0	CALL	0	0	41.31	FALSE	0	0
2025-06-27	265	0	CALL	0	0	42.95	FALSE	0	0
2025-06-27	90	0.02	PUT	0	2	97.77	FALSE	0	0
2025-06-27	95	0	PUT	0	0	93.19	FALSE	0	0
2025-06-27	100	0	PUT	0	5	91.06	FALSE	0	0
2025-06-27	105	0.04	PUT	1	2	84.8	FALSE	0.04	0
2025-06-27	110	0	PUT	0	0	78.81	FALSE	0	0
2025-06-27	115	0.11	PUT	0	4	76.41	FALSE	0	0
2025-06-27	120	0.14	PUT	0	12	72.57	FALSE	0	0
2025-06-27	125	0.14	PUT	0	2	68.45	FALSE	0	0
2025-06-27	130	0.09	PUT	6	1	62.9	FALSE	0.09	0
2025-06-27	135	0.14	PUT	0	23	61.06	FALSE	0	0
2025-06-27	140	0.23	PUT	10	96	57.67	FALSE	0.03	0.15
2025-06-27	145	0.22	PUT	2	39	53.87	FALSE	0.22	0
2025-06-27	150	0.36	PUT	6	114	52.7	FALSE	0.36	0
2025-06-27	155	0.39	PUT	0	29	47.93	FALSE	0	0
2025-06-27	160	0.68	PUT	119	253	43.55	FALSE	0.23	0.51
2025-06-27	165	0.76	PUT	24	201	42.33	FALSE	0.08	0.12
2025-06-27	170	1.3	PUT	23	739	42.03	FALSE	0.28	0.27
2025-06-27	175	1.71	PUT	66	349	38.67	FALSE	0.3	0.21
2025-06-27	180	2.41	PUT	104	223	38.45	FALSE	0.29	0.14
2025-06-27	185	3.7	PUT	147	775	35.34	FALSE	0.51	0.16
2025-06-27	190	5.35	PUT	944	97	38.04	FALSE	0.65	0.14
2025-06-27	195	7.77	PUT	31	1159	33.82	TRUE	1.07	0.16
2025-06-27	200	10.8	PUT	2	67	33.95	TRUE	1.62	0.18
2025-06-27	205	12.27	PUT	0	57	37.78	TRUE	0	0
2025-06-27	210	0	PUT	0	2	29.76	TRUE	0	0
2025-06-27	215	0	PUT	0	0	36.87	TRUE	0	0
2025-06-27	220	0	PUT	0	0	35.98	TRUE	0	0
2025-06-27	225	0	PUT	0	0	41.99	TRUE	0	0
2025-06-27	230	0	PUT	0	0	41.21	TRUE	0	0
2025-06-27	235	0	PUT	0	0	47.56	TRUE	0	0
2025-06-27	240	0	PUT	0	0	51.08	TRUE	0	0
2025-06-27	245	0	PUT	0	0	51.08	TRUE	0	0
2025-06-27	250	0	PUT	0	0	73.12	TRUE	0	0
2025-06-27	255	0	PUT	0	0	77.11	TRUE	0	0
2025-06-27	260	0	PUT	0	0	81.5	TRUE	0	0
2025-06-27	265	72.46	PUT	0	0	84.72	TRUE	0	0
2025-07-03	100	0	CALL	0	0	106.3	TRUE	0	0
2025-07-03	105	0	CALL	0	0	98.24	TRUE	0	0
2025-07-03	110	0	CALL	0	0	89.27	TRUE	0	0
2025-07-03	115	0	CALL	0	0	83.25	TRUE	0	0
2025-07-03	120	0	CALL	0	0	74.97	TRUE	0	0
2025-07-03	125	0	CALL	0	0	71.82	TRUE	0	0
2025-07-03	130	0	CALL	0	0	68.23	TRUE	0	0
2025-07-03	135	0	CALL	0	0	60.13	TRUE	0	0
2025-07-03	140	0	CALL	0	0	56.7	TRUE	0	0
2025-07-03	145	0	CALL	0	0	54.23	TRUE	0	0
2025-07-03	150	0	CALL	0	0	47.2	TRUE	0	0
2025-07-03	155	0	CALL	0	0	40.36	TRUE	0	0
2025-07-03	160	38.1	CALL	0	2	43.17	TRUE	0	0
2025-07-03	165	30.47	CALL	2	4	47.98	TRUE	-2.19	-0.07
2025-07-03	170	23.9	CALL	0	3	32.26	TRUE	0	0
2025-07-03	175	21.34	CALL	1	6	40.74	TRUE	-2.28	-0.1
2025-07-03	180	17.64	CALL	3	11	32.22	TRUE	-2.73	-0.13
2025-07-03	185	11.7	CALL	24	2	33.07	TRUE	11.7	0
2025-07-03	190	9.6	CALL	48	22	32.75	TRUE	-2.8	-0.23
2025-07-03	195	6.97	CALL	7	28	32.35	FALSE	-2.36	-0.25
2025-07-03	200	5.15	CALL	87	86	33.25	FALSE	-1.7	-0.25
2025-07-03	205	3.4	CALL	86	70	32.35	FALSE	-1.7	-0.33
2025-07-03	210	2.35	CALL	19	204	32.85	FALSE	-1.15	-0.33
2025-07-03	215	1.69	CALL	4	45	33.97	FALSE	-0.99	-0.37
2025-07-03	220	0.95	CALL	1776	3316	32.7	FALSE	-0.77	-0.45
2025-07-03	225	0.7	CALL	54	35	34.13	FALSE	-0.36	-0.34
2025-07-03	230	0.49	CALL	34	60	35.05	FALSE	-0.27	-0.36
2025-07-03	235	0.25	CALL	10	12	33.95	FALSE	0.25	0
2025-07-03	240	0.47	CALL	31	3	41.36	FALSE	0.47	0
2025-07-03	245	0	CALL	0	0	53.37	FALSE	0	0
2025-07-03	250	0	CALL	0	0	51.44	FALSE	0	0
2025-07-03	255	0	CALL	0	0	54.28	FALSE	0	0
2025-07-03	260	0	CALL	0	0	54.96	FALSE	0	0
2025-07-03	265	0	CALL	0	0	56.2	FALSE	0	0
2025-07-03	100	0.01	PUT	0	2	88.29	FALSE	0	0
2025-07-03	105	0	PUT	0	0	107.23	FALSE	0	0
2025-07-03	110	0	PUT	0	0	101.02	FALSE	0	0
2025-07-03	115	0	PUT	0	0	98.1	FALSE	0	0
2025-07-03	120	0	PUT	0	0	87.04	FALSE	0	0
2025-07-03	125	0	PUT	0	0	80.87	FALSE	0	0
2025-07-03	130	0	PUT	0	0	75.14	FALSE	0	0
2025-07-03	135	0.02	PUT	0	11	73.4	FALSE	0	0
2025-07-03	140	0.19	PUT	0	10	64.97	FALSE	0	0
2025-07-03	145	0	PUT	0	0	59.94	FALSE	0	0
2025-07-03	150	0.4	PUT	1	0	48.69	FALSE	0.4	0
2025-07-03	155	0.6	PUT	2	7	47.16	FALSE	0.6	0
2025-07-03	160	0.72	PUT	71	8	43.44	FALSE	-0.01	-0.01
2025-07-03	165	1.04	PUT	71	109	41.6	FALSE	0.17	0.2
2025-07-03	170	1.42	PUT	4	274	39.17	FALSE	0.17	0.14
2025-07-03	175	2.72	PUT	6	242	37.35	FALSE	0.92	0.51
2025-07-03	180	2.94	PUT	21	83	35.91	FALSE	0.37	0.14
2025-07-03	185	5.25	PUT	12	94	39.64	FALSE	1.64	0.45
2025-07-03	190	6.16	PUT	29	50	34.52	FALSE	0.76	0.14
2025-07-03	195	8.46	PUT	10	131	33.79	TRUE	1.11	0.15
2025-07-03	200	11.59	PUT	1	142	34.51	TRUE	3.09	0.36
2025-07-03	205	0	PUT	0	0	34.6	TRUE	0	0
2025-07-03	210	20	PUT	5	0	40.9	TRUE	20	0
2025-07-03	215	0	PUT	0	0	33.99	TRUE	0	0
2025-07-03	220	0	PUT	0	0	34.35	TRUE	0	0
2025-07-03	225	0	PUT	0	0	35.25	TRUE	0	0
2025-07-03	230	0	PUT	0	0	36.01	TRUE	0	0
2025-07-03	235	41.27	PUT	0	1	39.5	TRUE	0	0
2025-07-03	240	0	PUT	0	0	47.37	TRUE	0	0
2025-07-03	245	0	PUT	0	0	41.96	TRUE	0	0
2025-07-03	250	0	PUT	0	0	67.71	TRUE	0	0
2025-07-03	255	0	PUT	0	0	70.48	TRUE	0	0
2025-07-03	260	0	PUT	0	0	74.47	TRUE	0	0
2025-07-03	265	0	PUT	0	0	51.82	TRUE	0	0
2025-07-11	100	0	CALL	0	0	96.7	TRUE	0	0
2025-07-11	105	0	CALL	0	0	91.33	TRUE	0	0
2025-07-11	110	0	CALL	0	0	85.16	TRUE	0	0
2025-07-11	115	0	CALL	0	0	78.35	TRUE	0	0
2025-07-11	120	0	CALL	0	0	72.72	TRUE	0	0
2025-07-11	125	0	CALL	0	0	64.67	TRUE	0	0
2025-07-11	130	0	CALL	0	0	61.27	TRUE	0	0
2025-07-11	135	0	CALL	0	0	60.19	TRUE	0	0
2025-07-11	140	0	CALL	0	0	56.61	TRUE	0	0
2025-07-11	145	0	CALL	0	0	51.48	TRUE	0	0
2025-07-11	150	0	CALL	0	0	48.51	TRUE	0	0
2025-07-11	155	0	CALL	0	0	44.14	TRUE	0	0
2025-07-11	160	0	CALL	0	0	42.3	TRUE	0	0
2025-07-11	165	0	CALL	0	0	37.28	TRUE	0	0
2025-07-11	170	0	CALL	0	0	37.38	TRUE	0	0
2025-07-11	175	22.27	CALL	1	0	41.24	TRUE	22.27	0
2025-07-11	180	18.4	CALL	1	0	39.82	TRUE	18.4	0
2025-07-11	185	14.29	CALL	2	0	36.14	TRUE	14.29	0
2025-07-11	190	10.55	CALL	5	5	32.89	TRUE	-3.47	-0.25
2025-07-11	195	8.64	CALL	3	1	35.25	FALSE	-2.12	-0.2
2025-07-11	200	6.23	CALL	9	7	33.93	FALSE	-2.74	-0.31
2025-07-11	205	4.95	CALL	82	0	35.52	FALSE	4.95	0
2025-07-11	210	3.14	CALL	125	11	33.25	FALSE	-1.98	-0.39
2025-07-11	215	0	CALL	0	0	32.77	FALSE	0	0
2025-07-11	220	1.44	CALL	77	111	32.92	FALSE	-1.03	-0.42
2025-07-11	225	1.07	CALL	11	1	33.93	FALSE	-0.6	-0.36
2025-07-11	230	0	CALL	0	0	39.57	FALSE	0	0
2025-07-11	235	0	CALL	0	0	42.86	FALSE	0	0
2025-07-11	240	0	CALL	0	0	45.52	FALSE	0	0
2025-07-11	245	0	CALL	0	0	48.22	FALSE	0	0
2025-07-11	250	2.34	CALL	1	0	61.24	FALSE	2.34	0
2025-07-11	255	0	CALL	0	0	53.63	FALSE	0	0
2025-07-11	260	0	CALL	0	0	56.29	FALSE	0	0
2025-07-11	265	0	CALL	0	0	58.92	FALSE	0	0
2025-07-11	100	0	PUT	0	0	118.67	FALSE	0	0
2025-07-11	105	0	PUT	0	0	111.25	FALSE	0	0
2025-07-11	110	0	PUT	0	0	104.15	FALSE	0	0
2025-07-11	115	0	PUT	0	0	97.33	FALSE	0	0
2025-07-11	120	0	PUT	0	0	90.85	FALSE	0	0
2025-07-11	125	0	PUT	0	0	84.66	FALSE	0	0
2025-07-11	130	0	PUT	0	0	78.65	FALSE	0	0
2025-07-11	135	0	PUT	0	0	72.94	FALSE	0	0
2025-07-11	140	0	PUT	0	0	67.48	FALSE	0	0
2025-07-11	145	0.45	PUT	1	0	49.65	FALSE	0.45	0
2025-07-11	150	0.75	PUT	2	0	49.72	FALSE	0.75	0
2025-07-11	155	0.81	PUT	129	0	45.33	FALSE	0.81	0
2025-07-11	160	1.03	PUT	1	0	42.64	FALSE	1.03	0
2025-07-11	165	1.45	PUT	7	0	41.11	FALSE	1.45	0
2025-07-11	170	2.36	PUT	130	1	41.84	FALSE	0.67	0.4
2025-07-11	175	2.69	PUT	10	1	37.56	FALSE	0.36	0.15
2025-07-11	180	3.85	PUT	102	113	36.88	FALSE	1.4	0.57
2025-07-11	185	5.08	PUT	6	9	35.02	FALSE	0.79	0.18
2025-07-11	190	6.93	PUT	12	0	34.25	FALSE	6.93	0
2025-07-11	195	9.8	PUT	1	1	35.75	TRUE	2.3	0.31
2025-07-11	200	13.53	PUT	3	0	35.38	TRUE	13.53	0
2025-07-11	205	0	PUT	0	0	36.02	TRUE	0	0
2025-07-11	210	0	PUT	0	0	36.15	TRUE	0	0
2025-07-11	215	0	PUT	0	0	37.08	TRUE	0	0
2025-07-11	220	0	PUT	0	0	37.95	TRUE	0	0
2025-07-11	225	0	PUT	0	0	35.31	TRUE	0	0
2025-07-11	230	0	PUT	0	0	36.16	TRUE	0	0
2025-07-11	235	0	PUT	0	0	38.59	TRUE	0	0
2025-07-11	240	0	PUT	0	0	39.02	TRUE	0	0
2025-07-11	245	0	PUT	0	0	40.27	TRUE	0	0
2025-07-11	250	0	PUT	0	0	41.55	TRUE	0	0
2025-07-11	255	0	PUT	0	0	65.26	TRUE	0	0
2025-07-11	260	0	PUT	0	0	48.42	TRUE	0	0
2025-07-11	265	0	PUT	0	0	51.71	TRUE	0	0
2025-07-18	70	0	CALL	0	0	134.04	TRUE	0	0
2025-07-18	75	0	CALL	0	0	118.11	TRUE	0	0
2025-07-18	80	0	CALL	0	0	108.79	TRUE	0	0
2025-07-18	85	0	CALL	0	2	103.31	TRUE	0	0
2025-07-18	90	0	CALL	0	3	97.96	TRUE	0	0
2025-07-18	95	97	CALL	10	15	95.1	TRUE	97	0
2025-07-18	100	98.38	CALL	0	70	103.45	TRUE	0	0
2025-07-18	105	0	CALL	0	69	84.64	TRUE	0	0
2025-07-18	110	0	CALL	0	60	82	TRUE	0	0
2025-07-18	115	0	CALL	0	42	75.51	TRUE	0	0
2025-07-18	120	0	CALL	0	26	61.18	TRUE	0	0
2025-07-18	125	72.5	CALL	0	15	70.86	TRUE	0	0
2025-07-18	130	62.94	CALL	1	178	62.98	TRUE	-4.56	-0.07
2025-07-18	135	62	CALL	0	62	60.56	TRUE	0	0
2025-07-18	140	53.8	CALL	4	402	65.16	TRUE	53.8	0
2025-07-18	145	0	CALL	0	522	54.15	TRUE	0	0
2025-07-18	150	43.5	CALL	7	1296	45.16	TRUE	-5.4	-0.11
2025-07-18	155	40.11	CALL	10	1206	46.15	TRUE	-3.21	-0.07
2025-07-18	160	36.25	CALL	17	1122	41.63	TRUE	-2.88	-0.07
2025-07-18	165	34.2	CALL	0	1225	40.38	TRUE	0	0
2025-07-18	170	27	CALL	16	5798	40.53	TRUE	-3.5	-0.11
2025-07-18	175	23.1	CALL	14	2782	38.39	TRUE	-2.7	-0.1
2025-07-18	180	19.4	CALL	59	4437	38.55	TRUE	-2.51	-0.11
2025-07-18	185	16.2	CALL	85	5735	36.82	TRUE	-2.2	-0.12
2025-07-18	190	12.78	CALL	88	2234	38.38	TRUE	-2.42	-0.16
2025-07-18	195	9.9	CALL	173	2394	36.9	FALSE	-2.4	-0.2
2025-07-18	200	7.79	CALL	179	5569	35.55	FALSE	-2.01	-0.21
2025-07-18	210	4.46	CALL	661	4334	35.77	FALSE	-1.46	-0.25
2025-07-18	220	2.46	CALL	727	13899	36.23	FALSE	-0.94	-0.28
2025-07-18	230	1.24	CALL	147	3949	35.91	FALSE	-0.58	-0.32
2025-07-18	240	0.66	CALL	28	763	36.54	FALSE	-0.34	-0.34
2025-07-18	250	0.38	CALL	12	1291	37.76	FALSE	-0.18	-0.32
2025-07-18	260	0.22	CALL	53	710	38.88	FALSE	0.22	0
2025-07-18	270	0.13	CALL	10	916	39.98	FALSE	-0.04	-0.24
2025-07-18	280	0.08	CALL	2	290	41.15	FALSE	-0.02	-0.2
2025-07-18	290	0.08	CALL	2	179	44.53	FALSE	0.03	0.6
2025-07-18	300	0.05	CALL	58	527	45.36	FALSE	-0.01	-0.17
2025-07-18	310	0.05	CALL	0	70	45.93	FALSE	0	0
2025-07-18	320	0.02	CALL	1	2808	46.89	FALSE	-0.06	-0.75
2025-07-18	330	0.02	CALL	0	1046	51.31	FALSE	0	0
2025-07-18	70	0.06	PUT	5	674	107.11	FALSE	0.06	0
2025-07-18	75	0	PUT	0	168	94.83	FALSE	0	0
2025-07-18	80	0.03	PUT	2	247	87.38	FALSE	-0.03	-0.5
2025-07-18	85	0.07	PUT	0	746	86.92	FALSE	0	0
2025-07-18	90	0.09	PUT	0	362	84.1	FALSE	0	0
2025-07-18	95	0.1	PUT	0	1556	79.72	FALSE	0	0
2025-07-18	100	0.13	PUT	41	1872	78.38	FALSE	0.13	0
2025-07-18	105	0.14	PUT	0	87	73.44	FALSE	0	0
2025-07-18	110	0.2	PUT	1	3419	72.1	FALSE	0.2	0
2025-07-18	115	0.2	PUT	0	919	67.47	FALSE	0	0
2025-07-18	120	0.29	PUT	2503	6433	65.66	FALSE	0.29	0
2025-07-18	125	0.34	PUT	55	1632	62.29	FALSE	0.01	0.03
2025-07-18	130	0.39	PUT	402	8283	58.77	FALSE	0.05	0.15
2025-07-18	135	0.49	PUT	4	2985	56.21	FALSE	0.05	0.11
2025-07-18	140	0.6	PUT	3	4587	53.44	FALSE	0.05	0.09
2025-07-18	145	0.73	PUT	4	5068	50.62	FALSE	0.06	0.09
2025-07-18	150	0.94	PUT	136	11589	48.44	FALSE	0.09	0.11
2025-07-18	155	1.22	PUT	28	3723	46.4	FALSE	0.08	0.07
2025-07-18	160	1.59	PUT	38	6439	44.46	FALSE	0.12	0.08
2025-07-18	165	2.1	PUT	20	2895	42.77	FALSE	0.16	0.08
2025-07-18	170	2.76	PUT	703	8013	41.73	FALSE	0.27	0.11
2025-07-18	175	3.65	PUT	420	3403	40.43	FALSE	0.25	0.07
2025-07-18	180	4.95	PUT	924	4645	39.03	FALSE	0.6	0.14
2025-07-18	185	6.36	PUT	56	5287	38.5	FALSE	0.51	0.09
2025-07-18	190	8.31	PUT	129	3884	36.9	FALSE	0.75	0.1
2025-07-18	195	10.4	PUT	58	2139	37.99	TRUE	0.9	0.09
2025-07-18	200	13.5	PUT	96	3247	37.58	TRUE	1.45	0.12
2025-07-18	210	20.1	PUT	30	529	35.02	TRUE	1.85	0.1
2025-07-18	220	27.95	PUT	10	82	37.44	TRUE	2.06	0.08
2025-07-18	230	0	PUT	0	42	38.4	TRUE	0	0
2025-07-18	240	44.07	PUT	0	3	38.32	TRUE	0	0
2025-07-18	250	0	PUT	0	0	52.91	TRUE	0	0
2025-07-18	260	0	PUT	0	0	62.47	TRUE	0	0
2025-07-18	270	0	PUT	0	0	68.15	TRUE	0	0
2025-07-18	280	0	PUT	0	0	71.8	TRUE	0	0
2025-07-18	290	0	PUT	0	0	78.18	TRUE	0	0
2025-07-18	300	0	PUT	0	0	82.56	TRUE	0	0
2025-07-18	310	0	PUT	0	0	86.21	TRUE	0	0
2025-07-18	320	0	PUT	0	0	90.1	TRUE	0	0
2025-07-18	330	0	PUT	0	0	93.24	TRUE	0	0
2025-08-15	70	0	CALL	0	2	112.79	TRUE	0	0
2025-08-15	75	0	CALL	0	0	102.55	TRUE	0	0
2025-08-15	80	0	CALL	0	33	100.42	TRUE	0	0
2025-08-15	85	0	CALL	0	4	95.04	TRUE	0	0
2025-08-15	90	0	CALL	0	15	89.88	TRUE	0	0
2025-08-15	95	0	CALL	0	31	83.14	TRUE	0	0
2025-08-15	100	98	CALL	0	76	72.67	TRUE	0	0
2025-08-15	105	0	CALL	0	33	77.42	TRUE	0	0
2025-08-15	110	0	CALL	0	111	73.65	TRUE	0	0
2025-08-15	115	0	CALL	0	48	73.64	TRUE	0	0
2025-08-15	120	0	CALL	0	79	65.11	TRUE	0	0
2025-08-15	125	74.4	CALL	0	40	62.98	TRUE	0	0
2025-08-15	130	0	CALL	0	90	59.46	TRUE	0	0
2025-08-15	135	57.9	CALL	0	132	53.39	TRUE	0	0
2025-08-15	140	59.45	CALL	0	521	49.33	TRUE	0	0
2025-08-15	145	0	CALL	0	300	42.67	TRUE	0	0
2025-08-15	150	50.12	CALL	0	787	42.24	TRUE	0	0
2025-08-15	155	42.85	CALL	2	616	40.78	TRUE	42.85	0
2025-08-15	160	36.07	CALL	85	18536	42.63	TRUE	-4.93	-0.12
2025-08-15	165	33.15	CALL	2	919	42.61	TRUE	-5.75	-0.15
2025-08-15	170	29.25	CALL	17	1344	40.2	TRUE	-2.75	-0.09
2025-08-15	175	25.45	CALL	23	1885	39.18	TRUE	-2.65	-0.09
2025-08-15	180	21.65	CALL	35	32410	39	TRUE	-2.8	-0.11
2025-08-15	185	18.5	CALL	13	2008	38.57	TRUE	-2.7	-0.13
2025-08-15	190	15.35	CALL	81	1282	37.32	TRUE	-2.75	-0.15
2025-08-15	195	13	CALL	83	3354	35.42	FALSE	-2.2	-0.14
2025-08-15	200	10.65	CALL	203	4587	35.9	FALSE	-2.05	-0.16
2025-08-15	210	6.95	CALL	122	3941	35.67	FALSE	-1.7	-0.2
2025-08-15	220	4.25	CALL	123	4503	35.32	FALSE	-1.3	-0.23
2025-08-15	230	2.66	CALL	36	4707	35.49	FALSE	-0.84	-0.24
2025-08-15	240	1.59	CALL	107	1265	35.46	FALSE	-0.64	-0.29
2025-08-15	250	1	CALL	51	2169	36.05	FALSE	-0.44	-0.31
2025-08-15	260	0.69	CALL	7	753	36.71	FALSE	-0.31	-0.31
2025-08-15	270	0.4	CALL	7	855	37.28	FALSE	-0.3	-0.43
2025-08-15	280	0.3	CALL	3	421	38.8	FALSE	0.3	0
2025-08-15	290	0.28	CALL	0	305	40.03	FALSE	0	0
2025-08-15	300	0.22	CALL	0	343	40.56	FALSE	0	0
2025-08-15	310	0	CALL	0	265	41.73	FALSE	0	0
2025-08-15	320	0.16	CALL	0	126	42.87	FALSE	0	0
2025-08-15	330	0.05	CALL	3	749	42.68	FALSE	0.05	0
2025-08-15	70	0.09	PUT	5	305	89.22	FALSE	0.02	0.29
2025-08-15	75	0	PUT	0	0	79.84	FALSE	0	0
2025-08-15	80	0.12	PUT	0	530	80.89	FALSE	0	0
2025-08-15	85	0.15	PUT	0	98	75.33	FALSE	0	0
2025-08-15	90	0	PUT	0	83	73.48	FALSE	0	0
2025-08-15	95	0.25	PUT	3	4138	70.8	FALSE	0.25	0
2025-08-15	100	0.24	PUT	1	4114	67.87	FALSE	0.24	0
2025-08-15	105	0.32	PUT	10	327	66.12	FALSE	0.32	0
2025-08-15	110	0.36	PUT	2	4215	62.79	FALSE	0.36	0
2025-08-15	115	0.47	PUT	1	2355	61.07	FALSE	0.47	0
2025-08-15	120	0.66	PUT	0	1818	57.74	FALSE	0	0
2025-08-15	125	0.58	PUT	2	1015	54.56	FALSE	0.58	0
2025-08-15	130	0.72	PUT	7	3706	52.54	FALSE	0.02	0.03
2025-08-15	135	1.02	PUT	8	1541	52.05	FALSE	1.02	0
2025-08-15	140	1.05	PUT	2	10168	49.44	FALSE	0.04	0.04
2025-08-15	145	1.29	PUT	5	1111	47.52	FALSE	0.07	0.06
2025-08-15	150	1.88	PUT	11	12792	46.3	FALSE	0.29	0.18
2025-08-15	155	2.12	PUT	4	4569	43.37	FALSE	0.13	0.07
2025-08-15	160	3.02	PUT	20	8656	43.73	FALSE	0.47	0.18
2025-08-15	165	3.4	PUT	4	6364	41.31	FALSE	0.3	0.1
2025-08-15	170	4.4	PUT	52	3888	39.99	FALSE	0.5	0.13
2025-08-15	175	5.55	PUT	1743	4140	39.03	FALSE	0.55	0.11
2025-08-15	180	7	PUT	206	5843	38.31	FALSE	0.85	0.14
2025-08-15	185	8.65	PUT	569	1628	37.4	FALSE	0.9	0.12
2025-08-15	190	10.65	PUT	67	2873	37.59	FALSE	1	0.1
2025-08-15	195	13	PUT	47	1092	37.03	TRUE	1.15	0.1
2025-08-15	200	15.7	PUT	17	1775	36.69	TRUE	1.4	0.1
2025-08-15	210	22.15	PUT	27	336	35.37	TRUE	1.9	0.09
2025-08-15	220	29.65	PUT	3	48	34.92	TRUE	2.45	0.09
2025-08-15	230	38.05	PUT	2	5	38.57	TRUE	2.8	0.08
2025-08-15	240	0	PUT	0	1	35.3	TRUE	0	0
2025-08-15	250	53.4	PUT	0	1	45.48	TRUE	0	0
2025-08-15	260	0	PUT	0	0	49.43	TRUE	0	0
2025-08-15	270	0	PUT	0	0	55.32	TRUE	0	0
2025-08-15	280	0	PUT	0	0	59.37	TRUE	0	0
2025-08-15	290	0	PUT	0	0	63.86	TRUE	0	0
2025-08-15	300	0	PUT	0	0	56.65	TRUE	0	0
2025-08-15	310	0	PUT	0	0	71.97	TRUE	0	0
2025-08-15	320	0	PUT	0	0	73.31	TRUE	0	0
2025-08-15	330	0	PUT	0	0	77.95	TRUE	0	0
2025-09-19	70	0	CALL	0	0	95.89	TRUE	0	0
2025-09-19	75	0	CALL	0	26	90.32	TRUE	0	0
2025-09-19	80	0	CALL	0	15	89.25	TRUE	0	0
2025-09-19	85	0	CALL	0	61	81.58	TRUE	0	0
2025-09-19	90	0	CALL	0	34	84.07	TRUE	0	0
2025-09-19	95	0	CALL	0	17	78.33	TRUE	0	0
2025-09-19	100	0	CALL	0	38	70.8	TRUE	0	0
2025-09-19	105	0	CALL	0	22	62.67	TRUE	0	0
2025-09-19	110	0	CALL	0	55	65.5	TRUE	0	0
2025-09-19	115	0	CALL	0	51	62.04	TRUE	0	0
2025-09-19	120	80.96	CALL	0	76	57.17	TRUE	0	0
2025-09-19	125	0	CALL	0	117	54.61	TRUE	0	0
2025-09-19	130	0	CALL	0	213	52.54	TRUE	0	0
2025-09-19	135	61.85	CALL	1	580	48.65	TRUE	-3.3	-0.05
2025-09-19	140	57.55	CALL	2	309	47.19	TRUE	57.55	0
2025-09-19	145	53.16	CALL	42	578	43.05	TRUE	53.16	0
2025-09-19	150	51.4	CALL	0	675	46.52	TRUE	0	0
2025-09-19	155	47.8	CALL	0	1003	43.06	TRUE	0	0
2025-09-19	160	39.41	CALL	20	1209	43.07	TRUE	39.41	0
2025-09-19	165	32.9	CALL	6	2038	39.1	TRUE	-5.84	-0.15
2025-09-19	170	34.5	CALL	0	3530	39.6	TRUE	0	0
2025-09-19	175	27.89	CALL	25	3750	39.82	TRUE	-2.8	-0.09
2025-09-19	180	24.38	CALL	44	5715	38.71	TRUE	-3.52	-0.13
2025-09-19	185	20.9	CALL	28	4158	37.19	TRUE	-3.1	-0.13
2025-09-19	190	18.25	CALL	83	3475	37.2	TRUE	-2.69	-0.13
2025-09-19	195	15.7	CALL	210	3166	36.85	FALSE	-2.75	-0.15
2025-09-19	200	13.5	CALL	371	4713	35.8	FALSE	-2.12	-0.14
2025-09-19	210	9.5	CALL	174	2745	35.81	FALSE	-1.9	-0.17
2025-09-19	220	6.7	CALL	32	4860	35.69	FALSE	-1.45	-0.18
2025-09-19	230	4.55	CALL	121	1390	35.36	FALSE	-1.05	-0.19
2025-09-19	240	3.12	CALL	90	2197	34.83	FALSE	-0.93	-0.23
2025-09-19	250	2.15	CALL	14	1443	34.93	FALSE	-0.48	-0.18
2025-09-19	260	1.41	CALL	34	7205	35.67	FALSE	-0.44	-0.24
2025-09-19	270	0	CALL	0	487	35.66	FALSE	0	0
2025-09-19	280	0.67	CALL	3	451	36.45	FALSE	-0.29	-0.3
2025-09-19	290	0.59	CALL	2	306	37.54	FALSE	0.59	0
2025-09-19	300	0.43	CALL	100	3960	38.89	FALSE	-0.12	-0.22
2025-09-19	310	0	CALL	0	3110	39.22	FALSE	0	0
2025-09-19	320	0	CALL	0	310	39.97	FALSE	0	0
2025-09-19	330	0.22	CALL	19	1139	41.67	FALSE	0.22	0
2025-09-19	70	0.21	PUT	0	491	77.67	FALSE	0	0
2025-09-19	75	0.17	PUT	1	762	74.88	FALSE	0.17	0
2025-09-19	80	0.26	PUT	0	5582	71.42	FALSE	0	0
2025-09-19	85	0	PUT	0	4005	69.41	FALSE	0	0
2025-09-19	90	0.42	PUT	0	12186	67.03	FALSE	0	0
2025-09-19	95	0.38	PUT	2	426	64.58	FALSE	0.38	0
2025-09-19	100	0.48	PUT	81	5993	62.73	FALSE	0.48	0
2025-09-19	105	0.53	PUT	1	1353	59.63	FALSE	0.53	0
2025-09-19	110	0	PUT	0	2252	57.21	FALSE	0	0
2025-09-19	115	0.69	PUT	0	12057	54.89	FALSE	0	0
2025-09-19	120	1.12	PUT	0	5030	51.53	FALSE	0	0
2025-09-19	125	1.08	PUT	0	10967	51.69	FALSE	0	0
2025-09-19	130	1.26	PUT	12	11434	49.26	FALSE	0.11	0.1
2025-09-19	135	1.43	PUT	10	10711	46.86	FALSE	0.04	0.03
2025-09-19	140	1.68	PUT	0	9502	46.37	FALSE	0	0
2025-09-19	145	2.28	PUT	13	18970	44.76	FALSE	2.28	0
2025-09-19	150	2.7	PUT	80	15880	43.03	FALSE	0.18	0.07
2025-09-19	155	3.68	PUT	14	5209	42.01	FALSE	0.58	0.19
2025-09-19	160	4.05	PUT	44	6835	40.72	FALSE	4.05	0
2025-09-19	165	4.98	PUT	29	4508	40.56	FALSE	0.36	0.08
2025-09-19	170	6.95	PUT	72	6830	39.29	FALSE	1.4	0.25
2025-09-19	175	8.01	PUT	95	5079	38.57	FALSE	1.06	0.15
2025-09-19	180	9.7	PUT	15	4707	38.23	FALSE	1.31	0.16
2025-09-19	185	11.8	PUT	50	2112	37.74	FALSE	2.01	0.21
2025-09-19	190	13	PUT	51	5847	36.67	FALSE	0.9	0.07
2025-09-19	195	15.35	PUT	47	1842	37.05	TRUE	0.98	0.07
2025-09-19	200	17.75	PUT	254	2664	36.47	TRUE	1.35	0.08
2025-09-19	210	24.5	PUT	1	1111	36.08	TRUE	24.5	0
2025-09-19	220	28.61	PUT	0	184	36.44	TRUE	0	0
2025-09-19	230	0	PUT	0	2	35.62	TRUE	0	0
2025-09-19	240	0	PUT	0	2	35.6	TRUE	0	0
2025-09-19	250	0	PUT	0	0	37.04	TRUE	0	0
2025-09-19	260	0	PUT	0	0	36.94	TRUE	0	0
2025-09-19	270	0	PUT	0	0	40.57	TRUE	0	0
2025-09-19	280	0	PUT	0	0	42.08	TRUE	0	0
2025-09-19	290	0	PUT	0	0	43.93	TRUE	0	0
2025-09-19	300	0	PUT	0	0	47.45	TRUE	0	0
2025-09-19	310	0	PUT	0	0	61.77	TRUE	0	0
2025-09-19	320	0	PUT	0	0	52.66	TRUE	0	0
2025-09-19	330	0	PUT	0	0	54.17	TRUE	0	0
2025-10-17	70	0	CALL	0	1	90.77	TRUE	0	0
2025-10-17	75	0	CALL	0	0	85.66	TRUE	0	0
2025-10-17	80	0	CALL	0	0	80.38	TRUE	0	0
2025-10-17	85	0	CALL	0	0	79.52	TRUE	0	0
2025-10-17	90	109.11	CALL	0	4	72.17	TRUE	0	0
2025-10-17	95	0	CALL	0	24	65.04	TRUE	0	0
2025-10-17	100	0	CALL	0	17	65.18	TRUE	0	0
2025-10-17	105	0	CALL	0	16	62.63	TRUE	0	0
2025-10-17	110	0	CALL	0	42	57.48	TRUE	0	0
2025-10-17	115	0	CALL	0	56	56.22	TRUE	0	0
2025-10-17	120	0	CALL	0	123	56.51	TRUE	0	0
2025-10-17	125	0	CALL	0	35	48.24	TRUE	0	0
2025-10-17	130	0	CALL	0	64	44.28	TRUE	0	0
2025-10-17	135	65.03	CALL	0	190	43.35	TRUE	0	0
2025-10-17	140	0	CALL	0	72	42.58	TRUE	0	0
2025-10-17	145	0	CALL	0	35	43.4	TRUE	0	0
2025-10-17	150	53.15	CALL	0	388	42.66	TRUE	0	0
2025-10-17	155	48.25	CALL	0	778	42.92	TRUE	0	0
2025-10-17	160	40.95	CALL	2	1172	42.63	TRUE	40.95	0
2025-10-17	165	37.5	CALL	2	292	40.11	TRUE	37.5	0
2025-10-17	170	33.45	CALL	16	1893	40.94	TRUE	-3.5	-0.09
2025-10-17	175	30.31	CALL	12	2192	37.56	TRUE	-2.17	-0.07
2025-10-17	180	26.88	CALL	4	934	38.09	TRUE	-1.93	-0.07
2025-10-17	185	26	CALL	0	1316	39.01	TRUE	0	0
2025-10-17	190	20.07	CALL	3	1055	36.71	TRUE	-2.98	-0.13
2025-10-17	195	18.15	CALL	31	652	36.74	FALSE	-2.17	-0.11
2025-10-17	200	15.9	CALL	44	1157	36.49	FALSE	-2.02	-0.11
2025-10-17	210	11.95	CALL	19	961	35.89	FALSE	-1.8	-0.13
2025-10-17	220	8.55	CALL	831	1891	35.93	FALSE	-1.55	-0.15
2025-10-17	230	6.2	CALL	48	1810	35.72	FALSE	-1.15	-0.16
2025-10-17	240	4.55	CALL	21	1478	35.46	FALSE	-0.75	-0.14
2025-10-17	250	3.25	CALL	46	1588	35.42	FALSE	-0.65	-0.17
2025-10-17	260	2.24	CALL	2	1538	35.58	FALSE	-0.67	-0.23
2025-10-17	270	1.67	CALL	6	112	36.11	FALSE	1.67	0
2025-10-17	280	1.23	CALL	12	352	34.83	FALSE	-0.28	-0.19
2025-10-17	290	0.93	CALL	1	146	36.66	FALSE	0.93	0
2025-10-17	300	0.89	CALL	0	1067	37.32	FALSE	0	0
2025-10-17	70	0.21	PUT	0	548	69.25	FALSE	0	0
2025-10-17	75	0	PUT	0	9	70.62	FALSE	0	0
2025-10-17	80	0.3	PUT	0	130	68.24	FALSE	0	0
2025-10-17	85	0.43	PUT	0	619	65.68	FALSE	0	0
2025-10-17	90	0.44	PUT	1	170	63.24	FALSE	0.44	0
2025-10-17	95	0	PUT	0	1236	60.88	FALSE	0	0
2025-10-17	100	0.62	PUT	0	3095	60.18	FALSE	0	0
2025-10-17	105	0.85	PUT	0	209	56.37	FALSE	0	0
2025-10-17	110	0	PUT	0	3981	55.15	FALSE	0	0
2025-10-17	115	1.23	PUT	0	793	53.59	FALSE	0	0
2025-10-17	120	1.4	PUT	0	3785	51.67	FALSE	0	0
2025-10-17	125	1.42	PUT	10	1783	49.02	FALSE	0.13	0.1
2025-10-17	130	1.56	PUT	0	1755	48.03	FALSE	0	0
2025-10-17	135	2.14	PUT	1	2530	46.64	FALSE	2.14	0
2025-10-17	140	2.41	PUT	3	3035	44.49	FALSE	0	0
2025-10-17	145	2.92	PUT	5	2629	43.33	FALSE	2.92	0
2025-10-17	150	3.4	PUT	0	2633	43.52	FALSE	0	0
2025-10-17	155	4.2	PUT	0	2246	41.72	FALSE	0	0
2025-10-17	160	5.2	PUT	17	3350	40.51	FALSE	0.2	0.04
2025-10-17	165	6.75	PUT	581	8201	40.12	FALSE	0.75	0.13
2025-10-17	170	8.05	PUT	7	4397	40.45	FALSE	8.05	0
2025-10-17	175	9.66	PUT	2	628	39.28	FALSE	9.66	0
2025-10-17	180	11.4	PUT	231	835	38.37	FALSE	1.34	0.13
2025-10-17	185	13.75	PUT	7	192	38.22	FALSE	2.05	0.18
2025-10-17	190	15.42	PUT	21	231	38.44	FALSE	1.47	0.11
2025-10-17	195	16.65	PUT	7	448	37.45	TRUE	0.55	0.03
2025-10-17	200	20.15	PUT	4	185	37.01	TRUE	1.65	0.09
2025-10-17	210	26.95	PUT	11	37	36.84	TRUE	26.95	0
2025-10-17	220	34.5	PUT	0	43	35.97	TRUE	0	0
2025-10-17	230	0	PUT	0	0	36.73	TRUE	0	0
2025-10-17	240	0	PUT	0	0	35.71	TRUE	0	0
2025-10-17	250	0	PUT	0	0	36.24	TRUE	0	0
2025-10-17	260	0	PUT	0	0	37.58	TRUE	0	0
2025-10-17	270	0	PUT	0	0	35.67	TRUE	0	0
2025-10-17	280	0	PUT	0	0	48.54	TRUE	0	0
2025-10-17	290	0	PUT	0	0	51.62	TRUE	0	0
2025-10-17	300	0	PUT	0	0	45.87	TRUE	0	0
2025-11-21	70	0	CALL	0	0	85.56	TRUE	0	0
2025-11-21	75	0	CALL	0	0	79.74	TRUE	0	0
2025-11-21	80	0	CALL	0	0	73.55	TRUE	0	0
2025-11-21	85	0	CALL	0	5	72.59	TRUE	0	0
2025-11-21	90	0	CALL	0	0	68.47	TRUE	0	0
2025-11-21	95	0	CALL	0	1	66.05	TRUE	0	0
2025-11-21	100	0	CALL	0	33	62.89	TRUE	0	0
2025-11-21	105	94.49	CALL	0	49	58.51	TRUE	0	0
2025-11-21	110	0	CALL	0	88	52.13	TRUE	0	0
2025-11-21	115	0	CALL	0	45	54.31	TRUE	0	0
2025-11-21	120	0	CALL	0	49	51.19	TRUE	0	0
2025-11-21	125	0	CALL	0	20	47.07	TRUE	0	0
2025-11-21	130	0	CALL	0	34	45.17	TRUE	0	0
2025-11-21	135	0	CALL	0	105	44.15	TRUE	0	0
2025-11-21	140	0	CALL	0	107	43.14	TRUE	0	0
2025-11-21	145	58.55	CALL	0	129	43.72	TRUE	0	0
2025-11-21	150	54.53	CALL	0	319	42.5	TRUE	0	0
2025-11-21	155	50.03	CALL	0	126	41.85	TRUE	0	0
2025-11-21	160	43	CALL	2	475	39.68	TRUE	43	0
2025-11-21	165	39.08	CALL	1	357	41.52	TRUE	39.08	0
2025-11-21	170	33.4	CALL	7	679	38.76	TRUE	33.4	0
2025-11-21	175	35.16	CALL	0	1926	39.19	TRUE	0	0
2025-11-21	180	29	CALL	4	1095	39.52	TRUE	29	0
2025-11-21	185	26.68	CALL	1	862	37.17	TRUE	-2.45	-0.08
2025-11-21	190	23.12	CALL	1	1750	38.23	TRUE	-3.08	-0.12
2025-11-21	195	20.45	CALL	7	564	37.59	FALSE	-3.65	-0.15
2025-11-21	200	18.43	CALL	40	1088	36.79	FALSE	-1.99	-0.1
2025-11-21	210	14.35	CALL	49	1119	36.14	FALSE	-1.75	-0.11
2025-11-21	220	10.85	CALL	12	2981	36.42	FALSE	10.85	0
2025-11-21	230	10.04	CALL	0	2046	35.77	FALSE	0	0
2025-11-21	240	7.15	CALL	0	1031	35.49	FALSE	0	0
2025-11-21	250	5.8	CALL	0	850	35.55	FALSE	0	0
2025-11-21	260	3.46	CALL	1	416	35.75	FALSE	-0.91	-0.21
2025-11-21	270	2.6	CALL	1	2023	35.86	FALSE	2.6	0
2025-11-21	280	2.58	CALL	0	425	36.39	FALSE	0	0
2025-11-21	290	0	CALL	0	2037	35.38	FALSE	0	0
2025-11-21	300	1.52	CALL	0	685	36.32	FALSE	0	0
2025-11-21	70	0.34	PUT	3	109	70.56	FALSE	-0.01	-0.03
2025-11-21	75	0	PUT	0	16	67.65	FALSE	0	0
2025-11-21	80	0.55	PUT	0	185	65.18	FALSE	0	0
2025-11-21	85	0	PUT	0	306	62.82	FALSE	0	0
2025-11-21	90	0	PUT	0	32	60.52	FALSE	0	0
2025-11-21	95	0.75	PUT	1	111	58.21	FALSE	0.75	0
2025-11-21	100	1.02	PUT	0	2969	56.13	FALSE	0	0
2025-11-21	105	1.1	PUT	0	395	53.99	FALSE	0	0
2025-11-21	110	1.17	PUT	1	3271	52.1	FALSE	1.17	0
2025-11-21	115	1.4	PUT	320	511	50.6	FALSE	1.4	0
2025-11-21	120	1.5	PUT	0	2181	49.36	FALSE	0	0
2025-11-21	125	1.87	PUT	0	2795	48.01	FALSE	0	0
2025-11-21	130	2.18	PUT	0	901	46.99	FALSE	0	0
2025-11-21	135	2.67	PUT	1	1462	44.6	FALSE	2.67	0
2025-11-21	140	3.14	PUT	0	4440	44.29	FALSE	0	0
2025-11-21	145	3.55	PUT	0	1033	42.66	FALSE	0	0
2025-11-21	150	4.45	PUT	0	1429	42.28	FALSE	0	0
2025-11-21	155	5.3	PUT	0	333	40.95	FALSE	0	0
2025-11-21	160	6.95	PUT	37	1211	40.27	FALSE	6.95	0
2025-11-21	165	8.35	PUT	177	931	40.06	FALSE	1.3	0.18
2025-11-21	170	10.01	PUT	1	1392	39.08	FALSE	1.6	0.19
2025-11-21	175	11.65	PUT	56	616	38.88	FALSE	1.65	0.17
2025-11-21	180	13.35	PUT	10	1526	38.38	FALSE	1.7	0.15
2025-11-21	185	14.05	PUT	1	674	37.92	FALSE	14.05	0
2025-11-21	190	15.5	PUT	0	2458	37.52	FALSE	0	0
2025-11-21	195	18.62	PUT	1	200	37.24	TRUE	0.51	0.03
2025-11-21	200	21.95	PUT	2	113	37.05	TRUE	2.17	0.11
2025-11-21	210	29.5	PUT	0	80	36.47	TRUE	0	0
2025-11-21	220	35.01	PUT	1	90	36.01	TRUE	35.01	0
2025-11-21	230	0	PUT	0	4	35.36	TRUE	0	0
2025-11-21	240	0	PUT	0	0	34.4	TRUE	0	0
2025-11-21	250	0	PUT	0	0	37.08	TRUE	0	0
2025-11-21	260	0	PUT	0	0	36.25	TRUE	0	0
2025-11-21	270	0	PUT	0	0	34.35	TRUE	0	0
2025-11-21	280	0	PUT	0	0	35.86	TRUE	0	0
2025-11-21	290	0	PUT	0	0	47.15	TRUE	0	0
2025-11-21	300	0	PUT	0	0	50.24	TRUE	0	0
2025-12-19	70	0	CALL	0	3	81.31	TRUE	0	0
2025-12-19	75	0	CALL	0	0	76.91	TRUE	0	0
2025-12-19	80	0	CALL	0	4	73.56	TRUE	0	0
2025-12-19	85	0	CALL	0	6	70.27	TRUE	0	0
2025-12-19	90	0	CALL	0	8	66.83	TRUE	0	0
2025-12-19	95	0	CALL	0	2	64.13	TRUE	0	0
2025-12-19	100	0	CALL	0	9	61.44	TRUE	0	0
2025-12-19	105	0	CALL	0	2	59.1	TRUE	0	0
2025-12-19	110	0	CALL	0	5	54.8	TRUE	0	0
2025-12-19	115	0	CALL	0	5	52.26	TRUE	0	0
2025-12-19	120	0	CALL	0	2	49.87	TRUE	0	0
2025-12-19	125	0	CALL	0	23	45.75	TRUE	0	0
2025-12-19	130	0	CALL	0	20	46.54	TRUE	0	0
2025-12-19	135	67.72	CALL	0	10	45.44	TRUE	0	0
2025-12-19	140	61	CALL	2	170	44.09	TRUE	61	0
2025-12-19	145	56.21	CALL	1	156	45.78	TRUE	56.21	0
2025-12-19	150	0	CALL	0	475	41	TRUE	0	0
2025-12-19	155	47.95	CALL	1	356	40.25	TRUE	47.95	0
2025-12-19	160	44.5	CALL	2	186	39.58	TRUE	44.5	0
2025-12-19	165	40.7	CALL	2	537	41.72	TRUE	40.7	0
2025-12-19	170	37	CALL	8	14029	40.51	TRUE	-4.58	-0.11
2025-12-19	175	33.78	CALL	2	1989	40.05	TRUE	-2.44	-0.07
2025-12-19	180	30.43	CALL	8	2510	39.03	TRUE	-3.39	-0.1
2025-12-19	185	27.78	CALL	2	2809	39.05	TRUE	-2.17	-0.07
2025-12-19	190	25	CALL	10	15001	36.56	TRUE	-2.35	-0.09
2025-12-19	195	22.2	CALL	38	863	37.65	FALSE	-2.15	-0.09
2025-12-19	200	19.85	CALL	38	5392	37.29	FALSE	-2.05	-0.09
2025-12-19	210	15.35	CALL	71	695	36.03	FALSE	-2.35	-0.13
2025-12-19	220	12.09	CALL	47	3004	35.81	FALSE	-1.98	-0.14
2025-12-19	230	9.4	CALL	77	2917	35.57	FALSE	-1.85	-0.16
2025-12-19	240	7.5	CALL	1	7917	35.92	FALSE	-1.3	-0.15
2025-12-19	250	5.75	CALL	3	1919	35.72	FALSE	-0.85	-0.13
2025-12-19	260	3.95	CALL	5	5115	35.01	FALSE	3.95	0
2025-12-19	270	3.29	CALL	2	5203	34.53	FALSE	-0.66	-0.17
2025-12-19	280	2.5	CALL	1	862	34.99	FALSE	2.5	0
2025-12-19	290	2.25	CALL	0	2597	34.7	FALSE	0	0
2025-12-19	300	1.93	CALL	0	2867	35.47	FALSE	0	0
2025-12-19	70	0.43	PUT	0	181	67.75	FALSE	0	0
2025-12-19	75	0	PUT	0	40	66.79	FALSE	0	0
2025-12-19	80	0	PUT	0	100	65.82	FALSE	0	0
2025-12-19	85	0	PUT	0	100	63.11	FALSE	0	0
2025-12-19	90	0.92	PUT	0	188	60.59	FALSE	0	0
2025-12-19	95	0.87	PUT	0	128	55.93	FALSE	0	0
2025-12-19	100	1.02	PUT	4	6017	53.83	FALSE	1.02	0
2025-12-19	105	1.2	PUT	0	108	52.08	FALSE	0	0
2025-12-19	110	0	PUT	0	775	51.2	FALSE	0	0
2025-12-19	115	1.62	PUT	0	152	50.2	FALSE	0	0
2025-12-19	120	1.9	PUT	0	1159	48.12	FALSE	0	0
2025-12-19	125	2.26	PUT	1	316	46.03	FALSE	2.26	0
2025-12-19	130	2.63	PUT	0	386	45.88	FALSE	0	0
2025-12-19	135	3.1	PUT	0	778	43.77	FALSE	0	0
2025-12-19	140	3.82	PUT	22	739	42.99	FALSE	0.24	0.07
2025-12-19	145	4.47	PUT	1	699	41.92	FALSE	4.47	0
2025-12-19	150	5.3	PUT	101	2673	41.14	FALSE	0.35	0.07
2025-12-19	155	6.22	PUT	3	11506	40.31	FALSE	0.22	0.04
2025-12-19	160	7.37	PUT	8	6951	39.76	FALSE	0.52	0.08
2025-12-19	165	8.57	PUT	7	2421	39.01	FALSE	0.28	0.03
2025-12-19	170	10.25	PUT	2	4073	38.99	FALSE	0.77	0.08
2025-12-19	175	11.6	PUT	1	3066	37.92	FALSE	11.6	0
2025-12-19	180	13.5	PUT	42	1610	37.64	FALSE	0.75	0.06
2025-12-19	185	15.35	PUT	28	357	37.26	FALSE	15.35	0
2025-12-19	190	17.45	PUT	35	424	37.68	FALSE	1.45	0.09
2025-12-19	195	19.85	PUT	27	1116	36.01	TRUE	0.6	0.03
2025-12-19	200	22.75	PUT	32	560	36.2	TRUE	1.25	0.06
2025-12-19	210	27.6	PUT	0	153	36.15	TRUE	0	0
2025-12-19	220	34.9	PUT	0	55	35.6	TRUE	0	0
2025-12-19	230	43.19	PUT	40	551	35.25	TRUE	43.19	0
2025-12-19	240	0	PUT	0	0	35.34	TRUE	0	0
2025-12-19	250	0	PUT	0	1	36.06	TRUE	0	0
2025-12-19	260	65.26	PUT	0	10	37.39	TRUE	0	0
2025-12-19	270	0	PUT	0	0	34.28	TRUE	0	0
2025-12-19	280	0	PUT	0	0	34.87	TRUE	0	0
2025-12-19	290	0	PUT	0	0	45.33	TRUE	0	0
2025-12-19	300	0	PUT	0	0	47.88	TRUE	0	0
2026-01-16	45	148.15	CALL	1	72	112.76	TRUE	-4.05	-0.03
2026-01-16	50	0	CALL	0	413	89.69	TRUE	0	0
2026-01-16	55	0	CALL	0	18	80.7	TRUE	0	0
2026-01-16	60	0	CALL	0	52	77.05	TRUE	0	0
2026-01-16	65	0	CALL	0	6	73.86	TRUE	0	0
2026-01-16	70	0	CALL	0	241	73.54	TRUE	0	0
2026-01-16	75	0	CALL	0	85	71.27	TRUE	0	0
2026-01-16	80	0	CALL	0	102	69.62	TRUE	0	0
2026-01-16	85	0	CALL	0	455	66.36	TRUE	0	0
2026-01-16	90	0	CALL	0	197	58.01	TRUE	0	0
2026-01-16	95	105	CALL	0	140	57.21	TRUE	0	0
2026-01-16	100	96.99	CALL	2	4432	53.63	TRUE	96.99	0
2026-01-16	105	90.5	CALL	0	270	51.76	TRUE	0	0
2026-01-16	110	0	CALL	0	933	51.73	TRUE	0	0
2026-01-16	115	85.82	CALL	0	186	51.7	TRUE	0	0
2026-01-16	120	76.75	CALL	1	1130	47.57	TRUE	76.75	0
2026-01-16	125	77.5	CALL	0	638	44.6	TRUE	0	0
2026-01-16	130	67.95	CALL	2	1278	41.37	TRUE	67.95	0
2026-01-16	135	64.8	CALL	5	636	45.08	TRUE	64.8	0
2026-01-16	140	59.5	CALL	29	1522	40.37	TRUE	59.5	0
2026-01-16	145	54.7	CALL	1	778	41.17	TRUE	54.7	0
2026-01-16	150	53	CALL	6	2507	40.42	TRUE	-2.9	-0.05
2026-01-16	155	51.82	CALL	0	1276	39.79	TRUE	0	0
2026-01-16	160	44.62	CALL	5	4097	39.97	TRUE	-3.75	-0.08
2026-01-16	165	41.6	CALL	4	701	38.71	TRUE	41.6	0
2026-01-16	170	38.6	CALL	20	5796	38.21	TRUE	-3.4	-0.08
2026-01-16	175	34.15	CALL	3	4893	37.81	TRUE	-4.15	-0.11
2026-01-16	180	31.8	CALL	16	5768	38.67	TRUE	-2.8	-0.08
2026-01-16	185	29.4	CALL	22	2383	38.02	TRUE	-2.3	-0.07
2026-01-16	190	26.28	CALL	321	3904	37.93	TRUE	-2.69	-0.09
2026-01-16	195	23.95	CALL	46	2474	36.91	FALSE	-2.51	-0.09
2026-01-16	200	21.5	CALL	96	10618	37.36	FALSE	-2.5	-0.1
2026-01-16	210	17.3	CALL	22	6449	36.71	FALSE	-2.2	-0.11
2026-01-16	220	13.7	CALL	319	9700	36.05	FALSE	-2	-0.13
2026-01-16	230	11.2	CALL	21	4219	35.45	FALSE	-1.9	-0.15
2026-01-16	240	8.7	CALL	910	5166	35.79	FALSE	-1.4	-0.14
2026-01-16	250	6.94	CALL	54	7650	35.33	FALSE	-1.06	-0.13
2026-01-16	260	5.25	CALL	5	2345	35.26	FALSE	-1.25	-0.19
2026-01-16	270	4.2	CALL	4	1788	35.48	FALSE	-1.1	-0.21
2026-01-16	280	3.2	CALL	487	4471	35.22	FALSE	-0.85	-0.21
2026-01-16	290	3.2	CALL	0	883	35	FALSE	0	0
2026-01-16	300	2.01	CALL	123	2482	35.54	FALSE	-0.44	-0.18
2026-01-16	310	1.61	CALL	57	1006	35.77	FALSE	-0.47	-0.23
2026-01-16	320	1.69	CALL	0	940	36.09	FALSE	0	0
2026-01-16	330	1.03	CALL	16	3047	36.15	FALSE	-0.26	-0.2
2026-01-16	45	0.18	PUT	3	3908	79.43	FALSE	-0.01	-0.05
2026-01-16	50	0.23	PUT	1	3279	76.31	FALSE	0.23	0
2026-01-16	55	0.31	PUT	0	329	73.49	FALSE	0	0
2026-01-16	60	0.33	PUT	0	5925	70.72	FALSE	0	0
2026-01-16	65	0	PUT	0	1077	72.04	FALSE	0	0
2026-01-16	70	0	PUT	0	13787	65.7	FALSE	0	0
2026-01-16	75	0.6	PUT	0	5855	63.53	FALSE	0	0
2026-01-16	80	0.74	PUT	1	14844	61.47	FALSE	0.74	0
2026-01-16	85	0.84	PUT	10	17057	59.04	FALSE	0.04	0.05
2026-01-16	90	0	PUT	0	4159	56.88	FALSE	0	0
2026-01-16	95	1.1	PUT	0	2729	54.92	FALSE	0	0
2026-01-16	100	1.27	PUT	135	7273	52.91	FALSE	1.27	0
2026-01-16	105	1.44	PUT	0	1885	51.33	FALSE	0	0
2026-01-16	110	1.73	PUT	2	2442	49.74	FALSE	0.14	0.09
2026-01-16	115	2.11	PUT	1	4618	48.82	FALSE	2.11	0
2026-01-16	120	2.55	PUT	1	7740	47.93	FALSE	0.27	0.12
2026-01-16	125	2.74	PUT	0	5200	46.19	FALSE	0	0
2026-01-16	130	3.22	PUT	4	8539	44.53	FALSE	0.02	0.01
2026-01-16	135	3.78	PUT	5	5257	43.5	FALSE	0.1	0.03
2026-01-16	140	4.55	PUT	25	13273	42.94	FALSE	0.25	0.06
2026-01-16	145	5.7	PUT	6	8605	41.94	FALSE	0.6	0.12
2026-01-16	150	6.2	PUT	16	17974	41.25	FALSE	0.26	0.04
2026-01-16	155	6.87	PUT	0	3791	40.59	FALSE	0	0
2026-01-16	160	8.35	PUT	50	10003	39.78	FALSE	0.5	0.06
2026-01-16	165	9.8	PUT	758	7959	39.46	FALSE	0.73	0.08
2026-01-16	170	11.25	PUT	237	20756	38.82	FALSE	0.5	0.05
2026-01-16	175	12.88	PUT	149	10068	38.25	FALSE	0.74	0.06
2026-01-16	180	14.78	PUT	63	6342	37.9	FALSE	0.82	0.06
2026-01-16	185	18	PUT	39	2374	37.95	FALSE	18	0
2026-01-16	190	20	PUT	43	5354	37.65	FALSE	1.75	0.1
2026-01-16	195	22.65	PUT	15	1987	37.28	TRUE	2.2	0.11
2026-01-16	200	25.35	PUT	15	4662	37	TRUE	2.26	0.1
2026-01-16	210	31.25	PUT	4	2379	36.48	TRUE	3.1	0.11
2026-01-16	220	37.95	PUT	2	685	35.94	TRUE	37.95	0
2026-01-16	230	41.39	PUT	0	1163	36.24	TRUE	0	0
2026-01-16	240	51.7	PUT	3	33	35.84	TRUE	51.7	0
2026-01-16	250	59.9	PUT	5	43	35.58	TRUE	3.25	0.06
2026-01-16	260	0	PUT	0	0	36.62	TRUE	0	0
2026-01-16	270	0	PUT	0	0	36.26	TRUE	0	0
2026-01-16	280	87.85	PUT	4	0	38.92	TRUE	87.85	0
2026-01-16	290	0	PUT	0	0	42.16	TRUE	0	0
2026-01-16	300	0	PUT	0	0	45.47	TRUE	0	0
2026-01-16	310	0	PUT	0	0	47.77	TRUE	0	0
2026-01-16	320	0	PUT	0	0	50.16	TRUE	0	0
2026-01-16	330	0	PUT	0	0	52.46	TRUE	0	0
2026-03-20	70	0	CALL	0	1	67.7	TRUE	0	0
2026-03-20	75	0	CALL	0	1	66.99	TRUE	0	0
2026-03-20	80	118	CALL	0	3	63.15	TRUE	0	0
2026-03-20	85	0	CALL	0	8	57.62	TRUE	0	0
2026-03-20	90	0	CALL	0	4	58.06	TRUE	0	0
2026-03-20	95	0	CALL	0	1	56.9	TRUE	0	0
2026-03-20	100	100.5	CALL	0	114	53.54	TRUE	0	0
2026-03-20	105	0	CALL	0	6	50.74	TRUE	0	0
2026-03-20	110	0	CALL	0	7	50.01	TRUE	0	0
2026-03-20	115	0	CALL	0	15	47.93	TRUE	0	0
2026-03-20	120	81.45	CALL	50	75	46.74	TRUE	-2.1	-0.03
2026-03-20	125	0	CALL	0	15	43.56	TRUE	0	0
2026-03-20	130	73.8	CALL	0	28	44.5	TRUE	0	0
2026-03-20	135	67.7	CALL	0	51	42.21	TRUE	0	0
2026-03-20	140	62.39	CALL	2	590	42.66	TRUE	-4.14	-0.06
2026-03-20	145	62.48	CALL	0	65	43.17	TRUE	0	0
2026-03-20	150	54.95	CALL	2	753	41.9	TRUE	54.95	0
2026-03-20	155	51.2	CALL	4	267	41.09	TRUE	51.2	0
2026-03-20	160	47.15	CALL	1	271	39.49	TRUE	-4.35	-0.08
2026-03-20	165	47.2	CALL	0	710	39.48	TRUE	0	0
2026-03-20	170	41.3	CALL	165	420	38.22	TRUE	-2.58	-0.06
2026-03-20	175	38.19	CALL	32	382	37.74	TRUE	-2.41	-0.06
2026-03-20	180	34.75	CALL	5	1131	38.26	TRUE	-3.1	-0.08
2026-03-20	185	30.82	CALL	9	436	36.11	TRUE	-4.38	-0.12
2026-03-20	190	29.43	CALL	65	953	37.71	TRUE	-2.24	-0.07
2026-03-20	195	26.9	CALL	23	1990	37.31	FALSE	-2.87	-0.1
2026-03-20	200	24.62	CALL	24	3648	37.07	FALSE	-2.33	-0.09
2026-03-20	210	20.5	CALL	1	743	36.64	FALSE	-1.99	-0.09
2026-03-20	220	17.3	CALL	6	4897	36.05	FALSE	-1.95	-0.1
2026-03-20	230	14	CALL	12	387	36.07	FALSE	-1.75	-0.11
2026-03-20	240	10.8	CALL	15	631	35.56	FALSE	-2.54	-0.19
2026-03-20	250	10.47	CALL	0	1355	35.2	FALSE	0	0
2026-03-20	260	7.32	CALL	2	230	34.95	FALSE	7.32	0
2026-03-20	270	6.85	CALL	0	178	35.01	FALSE	0	0
2026-03-20	280	6	CALL	0	253	34.94	FALSE	0	0
2026-03-20	290	4.15	CALL	1	126	35.48	FALSE	4.15	0
2026-03-20	300	3.2	CALL	4	175	34.97	FALSE	-0.9	-0.22
2026-03-20	310	2.6	CALL	1	146	35.01	FALSE	2.6	0
2026-03-20	320	0	CALL	0	46	35.13	FALSE	0	0
2026-03-20	330	1.61	CALL	2	807	35.23	FALSE	-0.54	-0.25
2026-03-20	70	0.82	PUT	0	311	62.57	FALSE	0	0
2026-03-20	75	0	PUT	0	31	60.28	FALSE	0	0
2026-03-20	80	1.01	PUT	0	19	58.13	FALSE	0	0
2026-03-20	85	0	PUT	0	543	55.8	FALSE	0	0
2026-03-20	90	1.4	PUT	1	770	54.62	FALSE	0.14	0.11
2026-03-20	95	0	PUT	0	57	52.15	FALSE	0	0
2026-03-20	100	0	PUT	0	74	50.47	FALSE	0	0
2026-03-20	105	2.32	PUT	0	38	48.88	FALSE	0	0
2026-03-20	110	2.24	PUT	0	1576	47.61	FALSE	0	0
2026-03-20	115	2.78	PUT	0	100	46.37	FALSE	0	0
2026-03-20	120	3.05	PUT	0	3736	46.09	FALSE	0	0
2026-03-20	125	3.5	PUT	0	1918	44.13	FALSE	0	0
2026-03-20	130	4	PUT	0	3107	43.23	FALSE	0	0
2026-03-20	135	4.7	PUT	0	1148	42.51	FALSE	0	0
2026-03-20	140	5.45	PUT	0	3111	42.16	FALSE	0	0
2026-03-20	145	6.5	PUT	0	2130	41.16	FALSE	0	0
2026-03-20	150	7.75	PUT	1	2256	40.62	FALSE	7.75	0
2026-03-20	155	8.78	PUT	0	1958	40.05	FALSE	0	0
2026-03-20	160	9.45	PUT	0	1433	39.44	FALSE	0	0
2026-03-20	165	0	PUT	0	874	38.99	FALSE	0	0
2026-03-20	170	13.06	PUT	12	2106	38.14	FALSE	0.51	0.04
2026-03-20	175	14.98	PUT	1	664	38	FALSE	14.98	0
2026-03-20	180	17	PUT	16	663	37.77	FALSE	0.75	0.05
2026-03-20	185	18.87	PUT	6	356	37.06	FALSE	18.87	0
2026-03-20	190	20.19	PUT	0	1404	37.72	FALSE	0	0
2026-03-20	195	23.86	PUT	0	366	36.76	TRUE	0	0
2026-03-20	200	24.85	PUT	0	766	36.59	TRUE	0	0
2026-03-20	210	30.25	PUT	0	96	36.77	TRUE	0	0
2026-03-20	220	38.2	PUT	201	151	35.26	TRUE	1.77	0.05
2026-03-20	230	42.9	PUT	0	26	35.36	TRUE	0	0
2026-03-20	240	0	PUT	0	25	35.13	TRUE	0	0
2026-03-20	250	58.05	PUT	0	9	36.05	TRUE	0	0
2026-03-20	260	0	PUT	0	0	36.05	TRUE	0	0
2026-03-20	270	76.16	PUT	0	2	36.73	TRUE	0	0
2026-03-20	280	0	PUT	0	0	34.52	TRUE	0	0
2026-03-20	290	0	PUT	0	0	34.78	TRUE	0	0
2026-03-20	300	0	PUT	0	0	36.5	TRUE	0	0
2026-03-20	310	0	PUT	0	0	45.42	TRUE	0	0
2026-03-20	320	0	PUT	0	0	47.35	TRUE	0	0
2026-03-20	330	0	PUT	0	0	49.63	TRUE	0	0
2026-06-18	70	130	CALL	0	4	65.75	TRUE	0	0
2026-06-18	75	0	CALL	0	1	61.82	TRUE	0	0
2026-06-18	80	0	CALL	0	1	57.6	TRUE	0	0
2026-06-18	85	0	CALL	0	1	58.45	TRUE	0	0
2026-06-18	90	106.05	CALL	0	16	53.71	TRUE	0	0
2026-06-18	95	101.75	CALL	1	51	46.82	TRUE	101.75	0
2026-06-18	100	0	CALL	0	74	49.36	TRUE	0	0
2026-06-18	105	96.7	CALL	0	120	47.71	TRUE	0	0
2026-06-18	110	88.8	CALL	0	51	48.91	TRUE	0	0
2026-06-18	115	0	CALL	0	25	47.54	TRUE	0	0
2026-06-18	120	85.2	CALL	0	215	44.77	TRUE	0	0
2026-06-18	125	77.27	CALL	1	124	45.92	TRUE	77.27	0
2026-06-18	130	74.3	CALL	1	498	44.25	TRUE	-2.35	-0.03
2026-06-18	135	69.7	CALL	1	105	43.31	TRUE	69.7	0
2026-06-18	140	68.85	CALL	0	165	41.79	TRUE	0	0
2026-06-18	145	60.51	CALL	0	123	41.95	TRUE	0	0
2026-06-18	150	60.75	CALL	0	309	40.75	TRUE	0	0
2026-06-18	155	54.6	CALL	1	90	41.33	TRUE	54.6	0
2026-06-18	160	53.81	CALL	0	167	40.19	TRUE	0	0
2026-06-18	165	50.85	CALL	0	103	39.82	TRUE	0	0
2026-06-18	170	43.82	CALL	2	288	38.19	TRUE	43.82	0
2026-06-18	175	42.16	CALL	3	156	39.77	TRUE	42.16	0
2026-06-18	180	39.4	CALL	84	654	37.84	TRUE	-2.75	-0.07
2026-06-18	185	36.48	CALL	3	376	38.8	TRUE	-2.67	-0.07
2026-06-18	190	34	CALL	20	1125	38.57	TRUE	-2.72	-0.07
2026-06-18	195	31.7	CALL	13	272	37.8	FALSE	-2.2	-0.06
2026-06-18	200	28.34	CALL	23	1256	36.75	FALSE	-3.44	-0.11
2026-06-18	210	27.25	CALL	0	337	37.09	FALSE	0	0
2026-06-18	220	21.7	CALL	2	745	36.58	FALSE	-1.9	-0.08
2026-06-18	230	20.25	CALL	0	1795	36.32	FALSE	0	0
2026-06-18	240	15	CALL	6	866	35.81	FALSE	-2.3	-0.13
2026-06-18	250	12.4	CALL	7	3922	35.87	FALSE	-2.05	-0.14
2026-06-18	260	12.33	CALL	0	800	36.41	FALSE	0	0
2026-06-18	270	10.65	CALL	0	2429	35.43	FALSE	0	0
2026-06-18	280	8.6	CALL	0	1231	35.38	FALSE	0	0
2026-06-18	290	7.33	CALL	0	252	35.23	FALSE	0	0
2026-06-18	300	5.68	CALL	5	2133	35.16	FALSE	-0.82	-0.13
2026-06-18	310	4.76	CALL	5	150	35.64	FALSE	4.76	0
2026-06-18	320	4.45	CALL	0	42	35.09	FALSE	0	0
2026-06-18	330	3.3	CALL	4	2165	35.34	FALSE	-0.55	-0.14
2026-06-18	70	0	PUT	0	34	59.17	FALSE	0	0
2026-06-18	75	1.31	PUT	0	46	58.06	FALSE	0	0
2026-06-18	80	1.57	PUT	0	33	54.46	FALSE	0	0
2026-06-18	85	1.79	PUT	10	800	53.89	FALSE	1.79	0
2026-06-18	90	0	PUT	0	900	52.04	FALSE	0	0
2026-06-18	95	2.24	PUT	4	226	50.22	FALSE	2.24	0
2026-06-18	100	2.43	PUT	0	258	48.49	FALSE	0	0
2026-06-18	105	2.77	PUT	0	172	47.14	FALSE	0	0
2026-06-18	110	3.4	PUT	1	687	46.49	FALSE	3.4	0
2026-06-18	115	3.75	PUT	0	99	45.16	FALSE	0	0
2026-06-18	120	4.5	PUT	2	867	44.53	FALSE	4.5	0
2026-06-18	125	5.5	PUT	4	214	43.62	FALSE	5.5	0
2026-06-18	130	5.6	PUT	0	1428	42.75	FALSE	0	0
2026-06-18	135	6.45	PUT	0	498	41.91	FALSE	0	0
2026-06-18	140	8.2	PUT	4	1116	41.3	FALSE	8.2	0
2026-06-18	145	9.05	PUT	0	142	40.71	FALSE	0	0
2026-06-18	150	9.6	PUT	0	2182	40.42	FALSE	0	0
2026-06-18	155	10.99	PUT	0	580	39.86	FALSE	0	0
2026-06-18	160	13.5	PUT	6	1131	39.43	FALSE	13.5	0
2026-06-18	165	0	PUT	0	120	39.33	FALSE	0	0
2026-06-18	170	15.35	PUT	0	431	38.9	FALSE	0	0
2026-06-18	175	17.2	PUT	0	347	38.2	FALSE	0	0
2026-06-18	180	19.74	PUT	6	249	37.46	FALSE	0.89	0.05
2026-06-18	185	21.37	PUT	0	250	37.49	FALSE	0	0
2026-06-18	190	23.45	PUT	0	383	37.18	FALSE	0	0
2026-06-18	195	25.7	PUT	0	527	36.93	TRUE	0	0
2026-06-18	200	28	PUT	0	617	36.28	TRUE	0	0
2026-06-18	210	37.1	PUT	0	104	36.16	TRUE	0	0
2026-06-18	220	39.45	PUT	0	224	35.8	TRUE	0	0
2026-06-18	230	46.45	PUT	0	103	36.15	TRUE	0	0
2026-06-18	240	0	PUT	0	70	35.81	TRUE	0	0
2026-06-18	250	0	PUT	0	2	35.05	TRUE	0	0
2026-06-18	260	68.67	PUT	0	2	35.1	TRUE	0	0
2026-06-18	270	0	PUT	0	0	34.86	TRUE	0	0
2026-06-18	280	0	PUT	0	0	34.6	TRUE	0	0
2026-06-18	290	0	PUT	0	0	34.78	TRUE	0	0
2026-06-18	300	0	PUT	0	0	35.12	TRUE	0	0
2026-06-18	310	0	PUT	0	0	34.41	TRUE	0	0
2026-06-18	320	123.25	PUT	0	5	36.27	TRUE	0	0
2026-06-18	330	0	PUT	0	0	38.06	TRUE	0	0
2026-09-18	100	0	CALL	0	0	49.42	TRUE	0	0
2026-09-18	105	0	CALL	0	0	47.99	TRUE	0	0
2026-09-18	110	94.65	CALL	0	0	47.72	TRUE	0	0
2026-09-18	115	0	CALL	0	0	46.65	TRUE	0	0
2026-09-18	120	86.7	CALL	0	1	45.86	TRUE	0	0
2026-09-18	125	0	CALL	0	0	44.64	TRUE	0	0
2026-09-18	130	0	CALL	0	0	43.95	TRUE	0	0
2026-09-18	135	0	CALL	0	0	43.12	TRUE	0	0
2026-09-18	140	0	CALL	0	0	42.69	TRUE	0	0
2026-09-18	145	0	CALL	0	0	43.03	TRUE	0	0
2026-09-18	150	0	CALL	0	0	41.47	TRUE	0	0
2026-09-18	155	0	CALL	0	0	40.94	TRUE	0	0
2026-09-18	160	0	CALL	0	0	40.28	TRUE	0	0
2026-09-18	165	0	CALL	0	0	39.32	TRUE	0	0
2026-09-18	170	48.8	CALL	25	25	38.96	TRUE	-1.8	-0.04
2026-09-18	175	0	CALL	0	0	38.56	TRUE	0	0
2026-09-18	180	43.1	CALL	281	1	38.8	TRUE	-3.18	-0.07
2026-09-18	185	0	CALL	0	0	37.85	TRUE	0	0
2026-09-18	190	37.9	CALL	1	0	38.73	TRUE	37.9	0
2026-09-18	195	35.03	CALL	3	2	37.85	FALSE	-3.02	-0.08
2026-09-18	200	33.25	CALL	9	10	38.16	FALSE	-2.13	-0.06
2026-09-18	210	31.65	CALL	0	6	37.5	FALSE	0	0
2026-09-18	220	27.28	CALL	0	2	36.95	FALSE	0	0
2026-09-18	230	0	CALL	0	0	36.17	FALSE	0	0
2026-09-18	240	18.94	CALL	6	0	36.39	FALSE	18.94	0
2026-09-18	250	18.3	CALL	0	1	35.7	FALSE	0	0
2026-09-18	260	15.34	CALL	0	6	36.69	FALSE	0	0
2026-09-18	270	14	CALL	0	1	35.97	FALSE	0	0
2026-09-18	280	11.8	CALL	0	11	36.56	FALSE	0	0
2026-09-18	100	3.2	PUT	0	10	45.75	FALSE	0	0
2026-09-18	105	3.6	PUT	0	2	46.08	FALSE	0	0
2026-09-18	110	0	PUT	0	0	45.14	FALSE	0	0
2026-09-18	115	0	PUT	0	0	43.56	FALSE	0	0
2026-09-18	120	0	PUT	0	0	42.69	FALSE	0	0
2026-09-18	125	0	PUT	0	0	42.48	FALSE	0	0
2026-09-18	130	0	PUT	0	0	41.98	FALSE	0	0
2026-09-18	135	8	PUT	0	1	41.72	FALSE	0	0
2026-09-18	140	9	PUT	0	0	40.93	FALSE	0	0
2026-09-18	145	0	PUT	0	0	40.06	FALSE	0	0
2026-09-18	150	11.5	PUT	0	1	40.44	FALSE	0	0
2026-09-18	155	12.75	PUT	0	0	39.61	FALSE	0	0
2026-09-18	160	0	PUT	0	0	39.96	FALSE	0	0
2026-09-18	165	16.26	PUT	1	0	39.64	FALSE	16.26	0
2026-09-18	170	18.6	PUT	0	1	38.41	FALSE	0	0
2026-09-18	175	20.25	PUT	0	10	38.35	FALSE	0	0
2026-09-18	180	21.9	PUT	0	55	38.48	FALSE	0	0
2026-09-18	185	23.9	PUT	0	4	38.32	FALSE	0	0
2026-09-18	190	27.1	PUT	1	0	37.34	FALSE	27.1	0
2026-09-18	195	0	PUT	0	0	37.72	TRUE	0	0
2026-09-18	200	30.72	PUT	0	1	36.82	TRUE	0	0
2026-09-18	210	36.6	PUT	1	1	36.31	TRUE	36.6	0
2026-09-18	220	0	PUT	0	0	36.73	TRUE	0	0
2026-09-18	230	0	PUT	0	0	36.37	TRUE	0	0
2026-09-18	240	0	PUT	0	0	35.5	TRUE	0	0
2026-09-18	250	0	PUT	0	0	35.81	TRUE	0	0
2026-09-18	260	0	PUT	0	0	34.58	TRUE	0	0
2026-09-18	270	0	PUT	0	0	35.74	TRUE	0	0
2026-09-18	280	0	PUT	0	0	34.95	TRUE	0	0
2026-12-18	70	0	CALL	0	3	57.95	TRUE	0	0
2026-12-18	75	0	CALL	0	2	57.03	TRUE	0	0
2026-12-18	80	0	CALL	0	17	53.68	TRUE	0	0
2026-12-18	85	0	CALL	0	16	52.6	TRUE	0	0
2026-12-18	90	0	CALL	0	64	51.38	TRUE	0	0
2026-12-18	95	0	CALL	0	16	49.21	TRUE	0	0
2026-12-18	100	102.75	CALL	0	121	49.28	TRUE	0	0
2026-12-18	105	0	CALL	0	26	46.8	TRUE	0	0
2026-12-18	110	0	CALL	0	62	48.19	TRUE	0	0
2026-12-18	115	0	CALL	0	33	46.05	TRUE	0	0
2026-12-18	120	0	CALL	0	15	44.52	TRUE	0	0
2026-12-18	125	85.99	CALL	0	69	44.48	TRUE	0	0
2026-12-18	130	78.5	CALL	1	12	45.45	TRUE	78.5	0
2026-12-18	135	76.99	CALL	0	10	43.18	TRUE	0	0
2026-12-18	140	0	CALL	0	66	43.37	TRUE	0	0
2026-12-18	145	0	CALL	0	28	42.02	TRUE	0	0
2026-12-18	150	67.5	CALL	0	146	41.38	TRUE	0	0
2026-12-18	155	0	CALL	0	34	41.01	TRUE	0	0
2026-12-18	160	56.7	CALL	1	53	39.58	TRUE	56.7	0
2026-12-18	165	56.15	CALL	20	119	40.2	TRUE	-1.15	-0.02
2026-12-18	170	53.15	CALL	21	73	40.09	TRUE	53.15	0
2026-12-18	175	51.81	CALL	0	109	39.48	TRUE	0	0
2026-12-18	180	49.7	CALL	0	111	38.69	TRUE	0	0
2026-12-18	185	43.8	CALL	2	747	39.1	TRUE	43.8	0
2026-12-18	190	42	CALL	1	343	38.06	TRUE	-1.78	-0.04
2026-12-18	195	40	CALL	1	2751	37.81	FALSE	40	0
2026-12-18	200	37.1	CALL	1	412	38.62	FALSE	-2.8	-0.07
2026-12-18	210	35.72	CALL	0	395	37.69	FALSE	0	0
2026-12-18	220	29	CALL	1	288	37.52	FALSE	-2.75	-0.09
2026-12-18	230	27.65	CALL	0	91	36.55	FALSE	0	0
2026-12-18	240	23.84	CALL	0	166	36.82	FALSE	0	0
2026-12-18	250	21.84	CALL	0	337	36.23	FALSE	0	0
2026-12-18	260	19.45	CALL	0	207	36.53	FALSE	0	0
2026-12-18	270	16.55	CALL	0	71	36.14	FALSE	0	0
2026-12-18	280	0	CALL	0	607	35.98	FALSE	0	0
2026-12-18	290	11.9	CALL	0	76	35.85	FALSE	0	0
2026-12-18	300	0	CALL	0	144	35.82	FALSE	0	0
2026-12-18	310	10.75	CALL	0	298	35.77	FALSE	0	0
2026-12-18	320	0	CALL	0	85	35.7	FALSE	0	0
2026-12-18	330	6.65	CALL	1	91	35.64	FALSE	6.65	0
2026-12-18	70	1.88	PUT	0	112	53.3	FALSE	0	0
2026-12-18	75	2.13	PUT	0	631	53.08	FALSE	0	0
2026-12-18	80	0	PUT	0	19	51.41	FALSE	0	0
2026-12-18	85	2.83	PUT	0	67	50.28	FALSE	0	0
2026-12-18	90	3.2	PUT	0	3164	48.4	FALSE	0	0
2026-12-18	95	4	PUT	1	616	47.89	FALSE	4	0
2026-12-18	100	4.35	PUT	0	238	46.95	FALSE	0	0
2026-12-18	105	4.65	PUT	0	256	46.18	FALSE	0	0
2026-12-18	110	5.3	PUT	0	419	45.21	FALSE	0	0
2026-12-18	115	6.11	PUT	0	74	44.5	FALSE	0	0
2026-12-18	120	0	PUT	0	207	43.5	FALSE	0	0
2026-12-18	125	8.07	PUT	1	556	43.12	FALSE	8.07	0
2026-12-18	130	8.92	PUT	0	48	42.55	FALSE	0	0
2026-12-18	135	0	PUT	0	547	41.79	FALSE	0	0
2026-12-18	140	11	PUT	0	282	41.01	FALSE	0	0
2026-12-18	145	12.15	PUT	0	140	40.88	FALSE	0	0
2026-12-18	150	14	PUT	3	725	40.28	FALSE	0.5	0.04
2026-12-18	155	15.05	PUT	0	279	40.11	FALSE	0	0
2026-12-18	160	17.5	PUT	1	409	39.92	FALSE	1	0.06
2026-12-18	165	18.35	PUT	0	297	39.72	FALSE	0	0
2026-12-18	170	20.53	PUT	1	523	39.41	FALSE	20.53	0
2026-12-18	175	22	PUT	0	176	38.89	FALSE	0	0
2026-12-18	180	23.97	PUT	0	168	38.26	FALSE	0	0
2026-12-18	185	26.3	PUT	0	86	38.14	FALSE	0	0
2026-12-18	190	28.36	PUT	0	169	38.11	FALSE	0	0
2026-12-18	195	31.7	PUT	1	36	37.02	TRUE	31.7	0
2026-12-18	200	33.42	PUT	0	246	37.75	TRUE	0	0
2026-12-18	210	40.17	PUT	0	120	36.81	TRUE	0	0
2026-12-18	220	45.07	PUT	0	86	36.43	TRUE	0	0
2026-12-18	230	0	PUT	0	8	36.01	TRUE	0	0
2026-12-18	240	57.5	PUT	0	85	35.74	TRUE	0	0
2026-12-18	250	0	PUT	0	21	35.47	TRUE	0	0
2026-12-18	260	0	PUT	0	17	35.91	TRUE	0	0
2026-12-18	270	0	PUT	0	1	35.41	TRUE	0	0
2026-12-18	280	0	PUT	0	0	35.51	TRUE	0	0
2026-12-18	290	0	PUT	0	0	34.89	TRUE	0	0
2026-12-18	300	0	PUT	0	0	34.87	TRUE	0	0
2026-12-18	310	0	PUT	0	0	34.99	TRUE	0	0
2026-12-18	320	0	PUT	0	0	35.16	TRUE	0	0
2026-12-18	330	0	PUT	0	0	35.78	TRUE	0	0
2027-01-15	70	131.3	CALL	0	34	57.82	TRUE	0	0
2027-01-15	75	126.93	CALL	0	24	55.46	TRUE	0	0
2027-01-15	80	116.28	CALL	0	24	54.11	TRUE	0	0
2027-01-15	85	0	CALL	0	18	52.85	TRUE	0	0
2027-01-15	90	113.88	CALL	0	213	52.17	TRUE	0	0
2027-01-15	95	109.57	CALL	0	80	51.38	TRUE	0	0
2027-01-15	100	102.37	CALL	3	976	51.19	TRUE	-4.13	-0.04
2027-01-15	105	0	CALL	0	126	48.66	TRUE	0	0
2027-01-15	110	0	CALL	0	115	47.02	TRUE	0	0
2027-01-15	115	93	CALL	0	33	46.58	TRUE	0	0
2027-01-15	120	85.86	CALL	2	638	45.47	TRUE	85.86	0
2027-01-15	125	86.71	CALL	0	121	44.5	TRUE	0	0
2027-01-15	130	81.91	CALL	0	187	43.06	TRUE	0	0
2027-01-15	135	78.9	CALL	0	54	43.22	TRUE	0	0
2027-01-15	140	74.14	CALL	0	196	41.66	TRUE	0	0
2027-01-15	145	72.4	CALL	0	1146	41.99	TRUE	0	0
2027-01-15	150	65.27	CALL	5	2523	42.52	TRUE	-3.43	-0.05
2027-01-15	155	65.09	CALL	0	367	41.11	TRUE	0	0
2027-01-15	160	58.35	CALL	3	756	40.64	TRUE	-3.46	-0.06
2027-01-15	165	57.1	CALL	20	189	40.49	TRUE	57.1	0
2027-01-15	170	53.02	CALL	26	644	40.48	TRUE	-1.83	-0.03
2027-01-15	175	49.05	CALL	2	582	39.73	TRUE	-3.45	-0.07
2027-01-15	180	46	CALL	2	840	39.45	TRUE	-4.1	-0.08
2027-01-15	185	43.02	CALL	7	207	39.58	TRUE	-4.89	-0.1
2027-01-15	190	42.55	CALL	1	806	39.04	TRUE	-3.27	-0.07
2027-01-15	195	40.15	CALL	7	465	38.68	FALSE	-3	-0.07
2027-01-15	200	37.65	CALL	38	7459	38.13	FALSE	-3.23	-0.08
2027-01-15	210	34.19	CALL	1	1010	38.39	FALSE	-3.01	-0.08
2027-01-15	220	29.4	CALL	3	677	36.9	FALSE	-3.47	-0.11
2027-01-15	230	27.06	CALL	11	434	37.63	FALSE	27.06	0
2027-01-15	240	26	CALL	0	394	36.64	FALSE	0	0
2027-01-15	250	21.2	CALL	4	1225	36.94	FALSE	-2.05	-0.09
2027-01-15	260	21.5	CALL	0	403	36.95	FALSE	0	0
2027-01-15	270	16.7	CALL	15	348	36.59	FALSE	-2.1	-0.11
2027-01-15	280	14.35	CALL	2	1420	35.92	FALSE	-2.19	-0.13
2027-01-15	290	12.61	CALL	6	580	35.7	FALSE	-2.42	-0.16
2027-01-15	300	11.55	CALL	10	2891	36.1	FALSE	11.55	0
2027-01-15	310	9.5	CALL	1	475	35.89	FALSE	-2.4	-0.2
2027-01-15	320	9.2	CALL	1	1364	36.09	FALSE	9.2	0
2027-01-15	330	8.1	CALL	10	3746	35.92	FALSE	-1.05	-0.11
2027-01-15	70	2.15	PUT	6	447	55.05	FALSE	2.15	0
2027-01-15	75	0	PUT	0	4	52.94	FALSE	0	0
2027-01-15	80	2.75	PUT	0	707	51.79	FALSE	0	0
2027-01-15	85	3.1	PUT	1	16	50.21	FALSE	3.1	0
2027-01-15	90	3.35	PUT	0	572	49.15	FALSE	0	0
2027-01-15	95	3.9	PUT	0	146	47.56	FALSE	0	0
2027-01-15	100	4.4	PUT	0	750	46.65	FALSE	0	0
2027-01-15	105	0	PUT	0	39	46.12	FALSE	0	0
2027-01-15	110	5.65	PUT	0	624	45.22	FALSE	0	0
2027-01-15	115	6.54	PUT	0	132	44.1	FALSE	0	0
2027-01-15	120	7.32	PUT	0	1181	43.89	FALSE	0	0
2027-01-15	125	8.15	PUT	0	383	43.09	FALSE	0	0
2027-01-15	130	9.6	PUT	0	655	42.42	FALSE	0	0
2027-01-15	135	0	PUT	0	44	41.8	FALSE	0	0
2027-01-15	140	12.8	PUT	0	932	41.2	FALSE	0	0
2027-01-15	145	12.76	PUT	0	2039	41.13	FALSE	0	0
2027-01-15	150	14.15	PUT	0	1454	40.72	FALSE	0	0
2027-01-15	155	0	PUT	0	206	40.25	FALSE	0	0
2027-01-15	160	17.75	PUT	3	415	39.47	FALSE	17.75	0
2027-01-15	165	19.05	PUT	0	541	39.55	FALSE	0	0
2027-01-15	170	21	PUT	0	574	39.54	FALSE	0	0
2027-01-15	175	23.23	PUT	0	810	39.13	FALSE	0	0
2027-01-15	180	25.35	PUT	2	841	37.92	FALSE	0.8	0.03
2027-01-15	185	27	PUT	0	154	38.52	FALSE	0	0
2027-01-15	190	29.35	PUT	0	414	37.63	FALSE	0	0
2027-01-15	195	33.3	PUT	60	724	38.08	TRUE	1.62	0.05
2027-01-15	200	33.8	PUT	0	278	37.1	TRUE	0	0
2027-01-15	210	39.4	PUT	0	144	37.21	TRUE	0	0
2027-01-15	220	45.95	PUT	0	137	36.36	TRUE	0	0
2027-01-15	230	51.2	PUT	0	17	37.04	TRUE	0	0
2027-01-15	240	58.45	PUT	0	24	36.38	TRUE	0	0
2027-01-15	250	0	PUT	0	13	35.55	TRUE	0	0
2027-01-15	260	72.6	PUT	0	16	35.61	TRUE	0	0
2027-01-15	270	0	PUT	0	3	35.1	TRUE	0	0
2027-01-15	280	0	PUT	0	39	35.12	TRUE	0	0
2027-01-15	290	0	PUT	0	0	35.48	TRUE	0	0
2027-01-15	300	0	PUT	0	1	35.27	TRUE	0	0
2027-01-15	310	115.95	PUT	0	0	35.96	TRUE	0	0
2027-01-15	320	0	PUT	0	0	36.86	TRUE	0	0
2027-01-15	330	0	PUT	0	1	35.47	TRUE	0	0

Latest TSM Trades:

Date	Shares	Price
Jun 13, 2022 7:59 PM EST	75	$85.57
Jun 13, 2022 7:59 PM EST	50	$85.57
Jun 13, 2022 7:59 PM EST	75	$85.57
Jun 13, 2022 7:59 PM EST	1	$85.61
Jun 13, 2022 7:59 PM EST	25	$85.61

Taiwan Semiconductor Manufacturing Company Limited (TSM) 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.

Date	Form Type	Form Name	Link
2020-06-24	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020030340/0001564590-20-030340-index.htm
2020-02-06	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1046179/000083423720006948/0000834237-20-006948-index.htm
2020-09-09	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1046179/000083423720010192/0000834237-20-010192-index.htm
2019-03-18	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519077389/0001193125-19-077389-index.htm
2019-03-25	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519084266/0001193125-19-084266-index.htm
2019-04-04	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519097160/0001193125-19-097160-index.htm
2019-04-10	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519102369/0001193125-19-102369-index.htm
2019-04-16	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519107268/0001193125-19-107268-index.htm
2019-04-17	20-F	Annual and transition report of foreign private issuers [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519108390/0001193125-19-108390-index.htm
2019-04-17	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519108474/0001193125-19-108474-index.htm
2019-04-18	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519110066/0001193125-19-110066-index.htm
2019-04-25	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519117812/0001193125-19-117812-index.htm
2019-05-10	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519143620/0001193125-19-143620-index.htm
2019-05-14	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519145980/0001193125-19-145980-index.htm
2019-05-20	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519150950/0001193125-19-150950-index.htm
2019-05-24	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519155940/0001193125-19-155940-index.htm
2019-05-29	SD		https://www.sec.gov/Archives/edgar/data/1046179/000119312519158787/0001193125-19-158787-index.htm
2019-06-05	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519165499/0001193125-19-165499-index.htm
2019-06-10	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519168658/0001193125-19-168658-index.htm
2019-06-25	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519180618/0001193125-19-180618-index.htm
2019-07-02	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519187592/0001193125-19-187592-index.htm
2019-07-09	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519190858/0001193125-19-190858-index.htm
2019-07-10	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519191531/0001193125-19-191531-index.htm
2019-07-18	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519195998/0001193125-19-195998-index.htm
2019-07-19	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519197102/0001193125-19-197102-index.htm
2019-07-25	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519201772/0001193125-19-201772-index.htm
2019-08-12	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519218428/0001193125-19-218428-index.htm
2019-08-13	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519219458/0001193125-19-219458-index.htm
2019-08-19	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519223902/0001193125-19-223902-index.htm
2019-08-23	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519227249/0001193125-19-227249-index.htm
2019-08-27	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519229913/0001193125-19-229913-index.htm
2019-09-10	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519241443/0001193125-19-241443-index.htm
2019-09-25	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000119312519254066/0001193125-19-254066-index.htm
2020-04-15	20-F	Annual and transition report of foreign private issuers [Sections 13 or 15(d)]	https://www.sec.gov/Archives/edgar/data/1046179/000119312520107579/0001193125-20-107579-index.htm
2020-05-27	SD		https://www.sec.gov/Archives/edgar/data/1046179/000119312520151976/0001193125-20-151976-index.htm
2020-02-14	SC 13G/A	Statement of acquisition of beneficial ownership by individuals	https://www.sec.gov/Archives/edgar/data/1046179/000142284920000120/0001422849-20-000120-index.htm
2019-10-01	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459019035985/0001564590-19-035985-index.htm
2019-10-09	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459019036679/0001564590-19-036679-index.htm
2019-10-17	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459019037052/0001564590-19-037052-index.htm
2019-10-25	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459019037832/0001564590-19-037832-index.htm
2019-10-29	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459019038179/0001564590-19-038179-index.htm
2019-11-08	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459019041985/0001564590-19-041985-index.htm
2019-11-12	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459019042544/0001564590-19-042544-index.htm
2019-11-19	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459019043800/0001564590-19-043800-index.htm
2019-11-25	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459019044276/0001564590-19-044276-index.htm
2019-12-10	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459019045576/0001564590-19-045576-index.htm
2019-12-23	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459019046601/0001564590-19-046601-index.htm
2019-12-27	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459019046991/0001564590-19-046991-index.htm
2020-01-10	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020000680/0001564590-20-000680-index.htm
2020-01-16	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020001200/0001564590-20-001200-index.htm
2020-01-22	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020001554/0001564590-20-001554-index.htm
2020-02-10	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020003937/0001564590-20-003937-index.htm
2020-02-11	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020004119/0001564590-20-004119-index.htm
2020-02-25	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020006178/0001564590-20-006178-index.htm
2020-02-27	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020006977/0001564590-20-006977-index.htm
2020-03-10	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020009516/0001564590-20-009516-index.htm
2020-03-18	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020011523/0001564590-20-011523-index.htm
2020-03-23	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020012093/0001564590-20-012093-index.htm
2020-03-25	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020012664/0001564590-20-012664-index.htm
2020-04-10	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020016193/0001564590-20-016193-index.htm
2020-04-14	6-K/A	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020016539/0001564590-20-016539-index.htm
2020-04-15	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020016803/0001564590-20-016803-index.htm
2020-04-16	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020016960/0001564590-20-016960-index.htm
2020-04-24	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020018323/0001564590-20-018323-index.htm
2020-05-08	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020023197/0001564590-20-023197-index.htm
2020-05-12	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020024689/0001564590-20-024689-index.htm
2020-05-14	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020025247/0001564590-20-025247-index.htm
2020-05-15	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020025607/0001564590-20-025607-index.htm
2020-05-22	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020026646/0001564590-20-026646-index.htm
2020-06-09	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020028674/0001564590-20-028674-index.htm
2020-06-10	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020028818/0001564590-20-028818-index.htm
2020-06-24	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020030340/0001564590-20-030340-index.htm
2020-07-08	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020031984/0001564590-20-031984-index.htm
2020-07-10	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020032150/0001564590-20-032150-index.htm
2020-07-16	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020032443/0001564590-20-032443-index.htm
2020-07-24	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020033310/0001564590-20-033310-index.htm
2020-07-24	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020033315/0001564590-20-033315-index.htm
2020-08-10	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020038543/0001564590-20-038543-index.htm
2020-08-11	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020039111/0001564590-20-039111-index.htm
2020-08-14	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020040158/0001564590-20-040158-index.htm
2020-08-25	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020041088/0001564590-20-041088-index.htm
2020-09-10	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020043040/0001564590-20-043040-index.htm
2020-09-24	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020044420/0001564590-20-044420-index.htm
2020-09-25	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020044564/0001564590-20-044564-index.htm
2020-10-08	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020046046/0001564590-20-046046-index.htm
2020-10-15	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020046453/0001564590-20-046453-index.htm
2020-10-23	6-K	Report of foreign issuer [Rules 13a-16 and 15d-16]	https://www.sec.gov/Archives/edgar/data/1046179/000156459020047339/0001564590-20-047339-index.htm

Taiwan Semiconductor Manufacturing Company Limited

(NYSE:TSM)