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
2026-04-17	120	248.08	CALL	2	0	384.58	TRUE	248.08	0
2026-04-17	125	0	CALL	0	0	471.67	TRUE	0	0
2026-04-17	130	0	CALL	0	0	442.04	TRUE	0	0
2026-04-17	135	163	CALL	0	0	461.25	TRUE	0	0
2026-04-17	140	158	CALL	0	0	388.42	TRUE	0	0
2026-04-17	145	183.9	CALL	0	2	437.07	TRUE	0	0
2026-04-17	150	219	CALL	0	6	426.37	TRUE	0	0
2026-04-17	155	210.75	CALL	0	11	399.5	TRUE	0	0
2026-04-17	160	178.5	CALL	0	4	379.19	TRUE	0	0
2026-04-17	165	213.67	CALL	0	8	370.61	TRUE	0	0
2026-04-17	170	169.8	CALL	0	57	324.41	TRUE	0	0
2026-04-17	175	165.65	CALL	0	104	327.35	TRUE	0	0
2026-04-17	180	149.2	CALL	0	46	327.4	TRUE	0	0
2026-04-17	185	151.75	CALL	0	53	307.07	TRUE	0	0
2026-04-17	190	127.92	CALL	0	40	314.16	TRUE	0	0
2026-04-17	195	99.85	CALL	0	20	315.69	TRUE	0	0
2026-04-17	200	163.47	CALL	0	141	257.43	TRUE	0	0
2026-04-17	210	121.8	CALL	0	36	260.82	TRUE	0	0
2026-04-17	220	151	CALL	11	122	284.02	TRUE	151	0
2026-04-17	230	142.85	CALL	0	665	215.62	TRUE	0	0
2026-04-17	240	130.67	CALL	44	190	230.15	TRUE	130.67	0
2026-04-17	250	120.25	CALL	5	286	192.87	TRUE	-6.25	-0.05
2026-04-17	260	104.97	CALL	0	276	172.05	TRUE	0	0
2026-04-17	270	101.5	CALL	4	382	198.29	TRUE	-4	-0.04
2026-04-17	277.5	0	CALL	0	0	142.75	TRUE	0	0
2026-04-17	280	89.15	CALL	12	766	0	TRUE	-3.81	-0.04
2026-04-17	282.5	0	CALL	0	0	137.22	TRUE	0	0
2026-04-17	285	59.4	CALL	0	32	126.43	TRUE	0	0
2026-04-17	287.5	0	CALL	0	0	127.37	TRUE	0	0
2026-04-17	290	80.67	CALL	23	804	141.26	TRUE	-2.14	-0.03
2026-04-17	292.5	0	CALL	0	0	126.48	TRUE	0	0
2026-04-17	295	73.51	CALL	6	24	119.94	TRUE	73.51	0
2026-04-17	297.5	68.9	CALL	0	1	119.54	TRUE	0	0
2026-04-17	300	70.4	CALL	51	3032	117.24	TRUE	-0.6	-0.01
2026-04-17	302.5	63.8	CALL	0	1	105.92	TRUE	0	0
2026-04-17	305	60.9	CALL	0	44	105.64	TRUE	0	0
2026-04-17	307.5	0	CALL	0	0	100.26	TRUE	0	0
2026-04-17	310	60.8	CALL	37	1721	111.61	TRUE	-1.55	-0.02
2026-04-17	312.5	54.37	CALL	0	1	105.33	TRUE	0	0
2026-04-17	315	54.7	CALL	5	135	60.06	TRUE	-3.89	-0.07
2026-04-17	317.5	48.38	CALL	0	68	89.03	TRUE	0	0
2026-04-17	320	50.98	CALL	81	1672	78.02	TRUE	-0.08	-0
2026-04-17	322.5	53.96	CALL	0	96	83.93	TRUE	0	0
2026-04-17	325	44.96	CALL	14	592	66.12	TRUE	-1.57	-0.03
2026-04-17	327.5	45.97	CALL	0	166	77.35	TRUE	0	0
2026-04-17	330	40.92	CALL	37	2359	67.31	TRUE	-1.1	-0.03
2026-04-17	332.5	38.94	CALL	5	144	84.87	TRUE	-5.65	-0.13
2026-04-17	335	36.75	CALL	3225	3251	67.61	TRUE	-0.24	-0.01
2026-04-17	337.5	33.53	CALL	26	243	70.45	TRUE	-1.42	-0.04
2026-04-17	340	30.6	CALL	64	9082	59.71	TRUE	-1.6	-0.05
2026-04-17	342.5	28.7	CALL	16	1575	64.22	TRUE	-2.46	-0.08
2026-04-17	345	26.5	CALL	105	1081	63.42	TRUE	-1.9	-0.07
2026-04-17	347.5	24.65	CALL	97	638	65.7	TRUE	-2.09	-0.08
2026-04-17	350	22	CALL	6329	9740	59.35	TRUE	-2.28	-0.09
2026-04-17	352.5	21.35	CALL	60	244	59.25	TRUE	-0.6	-0.03
2026-04-17	355	18.55	CALL	74	4137	62.51	TRUE	-2	-0.1
2026-04-17	357.5	16.47	CALL	19	147	60.07	TRUE	-3.08	-0.16
2026-04-17	360	14.58	CALL	1347	8767	58.55	TRUE	-2.41	-0.14
2026-04-17	362.5	13.5	CALL	50	322	58.95	TRUE	-2	-0.13
2026-04-17	365	11.67	CALL	550	1375	59.6	TRUE	-2.28	-0.16
2026-04-17	367.5	10.3	CALL	513	347	59.59	TRUE	-1.9	-0.16
2026-04-17	370	8.8	CALL	5690	8977	58.02	FALSE	-2.25	-0.2
2026-04-17	372.5	7.95	CALL	703	1381	59.98	FALSE	-1.85	-0.19
2026-04-17	375	6.78	CALL	886	1755	59.16	FALSE	-1.82	-0.21
2026-04-17	377.5	6.1	CALL	207	498	59.23	FALSE	-1.74	-0.22
2026-04-17	380	5	CALL	1547	7283	59.17	FALSE	-1.9	-0.28
2026-04-17	382.5	4.3	CALL	95	1122	59.51	FALSE	-1.56	-0.27
2026-04-17	385	3.75	CALL	1631	924	60.38	FALSE	-1.45	-0.28
2026-04-17	387.5	3.2	CALL	48	2219	60.67	FALSE	-1.6	-0.33
2026-04-17	390	2.76	CALL	6111	8071	61.32	FALSE	-1.14	-0.29
2026-04-17	392.5	2.42	CALL	104	1073	62.39	FALSE	-1.18	-0.33
2026-04-17	395	1.99	CALL	205	1360	62.05	FALSE	-1.06	-0.35
2026-04-17	397.5	1.73	CALL	132	131	62.96	FALSE	-1.02	-0.37
2026-04-17	400	1.45	CALL	2065	8384	63.17	FALSE	-0.94	-0.39
2026-04-17	402.5	1.3	CALL	164	0	64.63	FALSE	1.3	0
2026-04-17	405	1.12	CALL	138	0	65.34	FALSE	1.12	0
2026-04-17	407.5	0.95	CALL	131	0	65.8	FALSE	0.95	0
2026-04-17	410	0.8	CALL	1723	4926	66.16	FALSE	-0.63	-0.44
2026-04-17	412.5	0.82	CALL	139	0	67.21	FALSE	0.82	0
2026-04-17	415	0.64	CALL	33	0	68.64	FALSE	0.64	0
2026-04-17	417.5	0.59	CALL	12	0	70.24	FALSE	0.59	0
2026-04-17	420	0.47	CALL	1388	7112	69.8	FALSE	-0.41	-0.47
2026-04-17	422.5	0.45	CALL	2	0	71.81	FALSE	0.45	0
2026-04-17	425	0.35	CALL	1420	0	71.12	FALSE	0.35	0
2026-04-17	427.5	0.49	CALL	2	0	78.07	FALSE	0.49	0
2026-04-17	430	0.31	CALL	198	4005	74.45	FALSE	-0.25	-0.45
2026-04-17	432.5	0.25	CALL	200	0	74.21	FALSE	0.25	0
2026-04-17	435	0.23	CALL	54	0	75.51	FALSE	0.23	0
2026-04-17	437.5	0.22	CALL	5	0	77.21	FALSE	0.22	0
2026-04-17	440	0.18	CALL	115	876	77.13	FALSE	-0.21	-0.54
2026-04-17	450	0.11	CALL	196	2007	80.1	FALSE	-0.09	-0.45
2026-04-17	460	0.06	CALL	70	1036	81.77	FALSE	-0.09	-0.6
2026-04-17	470	0.11	CALL	25	1572	86.11	FALSE	-0.09	-0.45
2026-04-17	480	0.1	CALL	5	299	92.75	FALSE	0.05	1
2026-04-17	490	0.01	CALL	8	296	86.55	FALSE	-0.05	-0.83
2026-04-17	500	0.01	CALL	65	123	92.16	FALSE	-0.02	-0.67
2026-04-17	510	0.01	CALL	12	153	97.63	FALSE	0	0
2026-04-17	520	0.01	CALL	21	201	102.96	FALSE	0.01	0
2026-04-17	530	0.01	CALL	0	370	102.66	FALSE	0	0
2026-04-17	540	0.01	CALL	0	155	107.52	FALSE	0	0
2026-04-17	550	0.01	CALL	1	148	118.21	FALSE	-0.26	-0.96
2026-04-17	560	0.01	CALL	2	782	123.06	FALSE	0	0
2026-04-17	120	0.01	PUT	0	685	312.03	FALSE	0	0
2026-04-17	125	0.03	PUT	0	1022	301.04	FALSE	0	0
2026-04-17	130	0.01	PUT	0	217	290.48	FALSE	0	0
2026-04-17	135	0.03	PUT	0	179	317.2	FALSE	0	0
2026-04-17	140	0.05	PUT	101	830	325.8	FALSE	0.05	0
2026-04-17	145	0.11	PUT	18	186	311.49	FALSE	0.11	0
2026-04-17	150	0.02	PUT	62	1952	280.05	FALSE	0	0
2026-04-17	155	0.02	PUT	0	648	293.24	FALSE	0	0
2026-04-17	160	0.01	PUT	2	319	246.84	FALSE	0.01	0
2026-04-17	165	0.03	PUT	0	1297	245.87	FALSE	0	0
2026-04-17	170	0.02	PUT	19	1081	242.89	FALSE	0.02	0
2026-04-17	175	0.01	PUT	42	16966	221.56	FALSE	0	0
2026-04-17	180	0.01	PUT	27	1446	213.61	FALSE	0.01	0
2026-04-17	185	0.03	PUT	1	480	225.6	FALSE	0.02	2
2026-04-17	190	0.03	PUT	3	349	217.41	FALSE	0.02	2
2026-04-17	195	0.01	PUT	0	557	209.42	FALSE	0	0
2026-04-17	200	0.02	PUT	14	2081	194.55	FALSE	-0.01	-0.33
2026-04-17	210	0.03	PUT	950	3599	175.66	FALSE	0.01	0.5
2026-04-17	220	0.02	PUT	139	3619	166.08	FALSE	-0.01	-0.33
2026-04-17	230	0.03	PUT	170	3089	158.45	FALSE	0	0
2026-04-17	240	0.03	PUT	128	2458	145.22	FALSE	-0.01	-0.25
2026-04-17	250	0.03	PUT	174	7808	132.48	FALSE	-0.03	-0.5
2026-04-17	260	0.06	PUT	1856	5694	122	FALSE	-0.01	-0.14
2026-04-17	270	0.05	PUT	79	6895	114.06	FALSE	-0.03	-0.38
2026-04-17	277.5	0.05	PUT	4	59	104.97	FALSE	-0.05	-0.5
2026-04-17	280	0.07	PUT	237	7195	105.86	FALSE	-0.03	-0.3
2026-04-17	282.5	0.06	PUT	7	27	101.03	FALSE	-0.02	-0.25
2026-04-17	285	0.06	PUT	72	652	98.04	FALSE	-0.06	-0.5
2026-04-17	287.5	0.09	PUT	9	66	99.67	FALSE	-0.06	-0.4
2026-04-17	290	0.08	PUT	88	5725	95.24	FALSE	-0.11	-0.58
2026-04-17	292.5	0.09	PUT	22	11	93.54	FALSE	-0.06	-0.4
2026-04-17	295	0.06	PUT	570	815	89.87	FALSE	-0.13	-0.68
2026-04-17	297.5	0.1	PUT	22	8	88.64	FALSE	-0.12	-0.55
2026-04-17	300	0.1	PUT	678	11069	85.6	FALSE	-0.16	-0.62
2026-04-17	302.5	0.16	PUT	3	7	87.94	FALSE	-0.08	-0.33
2026-04-17	305	0.12	PUT	112	585	81.5	FALSE	-0.14	-0.54
2026-04-17	307.5	0.2	PUT	5	50	77.08	FALSE	-0.01	-0.05
2026-04-17	310	0.12	PUT	620	4542	75.42	FALSE	-0.28	-0.7
2026-04-17	312.5	0.16	PUT	9	119	75.38	FALSE	-0.29	-0.64
2026-04-17	315	0.16	PUT	107	795	72.27	FALSE	-0.36	-0.69
2026-04-17	317.5	0.18	PUT	30	334	70.39	FALSE	-0.32	-0.64
2026-04-17	320	0.23	PUT	595	6705	69.89	FALSE	-0.45	-0.66
2026-04-17	322.5	0.27	PUT	24	646	68.46	FALSE	-0.53	-0.66
2026-04-17	325	0.27	PUT	148	2463	65.18	FALSE	-0.58	-0.68
2026-04-17	327.5	0.34	PUT	219	1011	64.49	FALSE	-0.89	-0.72
2026-04-17	330	0.4	PUT	1934	16793	63.01	FALSE	-0.78	-0.66
2026-04-17	332.5	0.51	PUT	261	725	62.54	FALSE	-0.78	-0.6
2026-04-17	335	0.56	PUT	554	1568	60.15	FALSE	-0.94	-0.63
2026-04-17	337.5	0.77	PUT	590	609	60.8	FALSE	-1.07	-0.58
2026-04-17	340	0.91	PUT	1709	16673	59.41	FALSE	-1.1	-0.55
2026-04-17	342.5	1.12	PUT	598	445	58.66	FALSE	-1.17	-0.51
2026-04-17	345	1.41	PUT	405	2308	58.39	FALSE	-1.32	-0.48
2026-04-17	347.5	1.65	PUT	266	478	56.89	FALSE	-1.6	-0.49
2026-04-17	350	2.11	PUT	1745	7784	57.21	FALSE	-1.38	-0.4
2026-04-17	352.5	2.63	PUT	247	297	57.27	FALSE	-1.52	-0.37
2026-04-17	355	3.21	PUT	1304	1285	57.09	FALSE	-1.4	-0.3
2026-04-17	357.5	3.9	PUT	651	132	57.06	FALSE	-1.6	-0.29
2026-04-17	360	4.45	PUT	920	14187	56.72	FALSE	-1.75	-0.28
2026-04-17	362.5	5.5	PUT	134	365	56.38	FALSE	-1.7	-0.24
2026-04-17	365	6.6	PUT	333	2601	56.99	FALSE	-1.49	-0.18
2026-04-17	367.5	7.75	PUT	319	169	57.15	FALSE	-1.39	-0.15
2026-04-17	370	9.05	PUT	743	3499	57.55	TRUE	-1.4	-0.13
2026-04-17	372.5	10.15	PUT	67	83	55.92	TRUE	-1.45	-0.13
2026-04-17	375	11.82	PUT	86	342	57.29	TRUE	-1.48	-0.11
2026-04-17	377.5	13.37	PUT	13	146	57.16	TRUE	-0.93	-0.07
2026-04-17	380	14.97	PUT	38	590	56.66	TRUE	-0.41	-0.03
2026-04-17	382.5	16.65	PUT	1	13	55.96	TRUE	0.15	0.01
2026-04-17	385	18.65	PUT	41	37	57.01	TRUE	0.79	0.04
2026-04-17	387.5	22.71	PUT	1	1	57.92	TRUE	4.39	0.24
2026-04-17	390	22.57	PUT	67	346	56.56	TRUE	-0.26	-0.01
2026-04-17	392.5	0	PUT	0	0	58.97	TRUE	0	0
2026-04-17	395	0	PUT	0	0	55.35	TRUE	0	0
2026-04-17	397.5	34.8	PUT	0	90	59.56	TRUE	0	0
2026-04-17	400	31.9	PUT	0	464	55.71	TRUE	0	0
2026-04-17	402.5	0	PUT	0	0	55.92	TRUE	0	0
2026-04-17	405	0	PUT	0	0	48.98	TRUE	0	0
2026-04-17	407.5	0	PUT	0	0	0	TRUE	0	0
2026-04-17	410	36.21	PUT	0	54	62.32	TRUE	0	0
2026-04-17	412.5	0	PUT	0	0	55.93	TRUE	0	0
2026-04-17	415	0	PUT	0	0	58.45	TRUE	0	0
2026-04-17	417.5	0	PUT	0	0	0	TRUE	0	0
2026-04-17	420	52.06	PUT	1	44	93.39	TRUE	6.65	0.15
2026-04-17	422.5	0	PUT	0	0	0	TRUE	0	0
2026-04-17	425	0	PUT	0	0	0	TRUE	0	0
2026-04-17	427.5	0	PUT	0	0	0	TRUE	0	0
2026-04-17	430	65.5	PUT	0	67	0	TRUE	0	0
2026-04-17	432.5	0	PUT	0	0	0	TRUE	0	0
2026-04-17	435	0	PUT	0	0	0	TRUE	0	0
2026-04-17	437.5	0	PUT	0	0	0	TRUE	0	0
2026-04-17	440	112.45	PUT	0	0	0	TRUE	0	0
2026-04-17	450	104.27	PUT	0	0	0	TRUE	0	0
2026-04-17	460	114.25	PUT	0	0	0	TRUE	0	0
2026-04-17	470	124.21	PUT	0	0	0	TRUE	0	0
2026-04-17	480	134.16	PUT	0	0	0	TRUE	0	0
2026-04-17	490	124.83	PUT	0	0	0	TRUE	0	0
2026-04-17	500	139.75	PUT	0	0	0	TRUE	0	0
2026-04-17	510	0	PUT	0	0	0	TRUE	0	0
2026-04-17	520	182.25	PUT	0	0	0	TRUE	0	0
2026-04-17	530	0	PUT	0	0	0	TRUE	0	0
2026-04-17	540	0	PUT	0	0	0	TRUE	0	0
2026-04-17	550	208	PUT	0	0	0	TRUE	0	0
2026-04-17	560	194.65	PUT	0	0	0	TRUE	0	0
2026-04-24	190	151.99	CALL	0	5	172.73	TRUE	0	0
2026-04-24	195	137	CALL	0	1	149.82	TRUE	0	0
2026-04-24	200	142.4	CALL	0	1	171.72	TRUE	0	0
2026-04-24	205	0	CALL	0	0	177.59	TRUE	0	0
2026-04-24	210	131.25	CALL	0	1	151.93	TRUE	0	0
2026-04-24	215	134.5	CALL	0	1	154.9	TRUE	0	0
2026-04-24	220	0	CALL	0	0	138.87	TRUE	0	0
2026-04-24	225	103.5	CALL	0	4	136.79	TRUE	0	0
2026-04-24	230	0	CALL	0	0	137.15	TRUE	0	0
2026-04-24	235	95.4	CALL	0	10	134.04	TRUE	0	0
2026-04-24	240	104	CALL	0	20	128.41	TRUE	0	0
2026-04-24	245	0	CALL	0	0	122.1	TRUE	0	0
2026-04-24	250	81.05	CALL	0	10	112.56	TRUE	0	0
2026-04-24	255	92.1	CALL	0	1	119.95	TRUE	0	0
2026-04-24	260	78.86	CALL	0	8	107.62	TRUE	0	0
2026-04-24	265	108.33	CALL	0	19	98.11	TRUE	0	0
2026-04-24	270	66.25	CALL	0	13	98.02	TRUE	0	0
2026-04-24	275	87.25	CALL	0	7	95.35	TRUE	0	0
2026-04-24	280	93.21	CALL	0	8	93.42	TRUE	0	0
2026-04-24	285	81.95	CALL	0	24	87.38	TRUE	0	0
2026-04-24	290	81.08	CALL	10	69	89.58	TRUE	-0.82	-0.01
2026-04-24	295	75.25	CALL	0	76	78.8	TRUE	0	0
2026-04-24	300	71.45	CALL	1	68	84.02	TRUE	-6.15	-0.08
2026-04-24	305	61.04	CALL	0	24	73.38	TRUE	0	0
2026-04-24	307.5	0	CALL	0	0	60.47	TRUE	0	0
2026-04-24	310	58.85	CALL	1	69	72.01	TRUE	-5.6	-0.09
2026-04-24	312.5	0	CALL	0	0	68.27	TRUE	0	0
2026-04-24	315	58.5	CALL	0	94	62.4	TRUE	0	0
2026-04-24	317.5	50.7	CALL	0	11	65.32	TRUE	0	0
2026-04-24	320	52.02	CALL	4	157	68.36	TRUE	-1.73	-0.03
2026-04-24	322.5	43.8	CALL	0	1	58.08	TRUE	0	0
2026-04-24	325	47.02	CALL	3	217	62.88	TRUE	-2.27	-0.05
2026-04-24	327.5	39.7	CALL	0	11	58.72	TRUE	0	0
2026-04-24	330	41.03	CALL	1	936	56.63	TRUE	-7.72	-0.16
2026-04-24	332.5	18.9	CALL	0	1	53.9	TRUE	0	0
2026-04-24	335	37.6	CALL	9	956	56.06	TRUE	-3.51	-0.09
2026-04-24	337.5	40.9	CALL	0	65	53	TRUE	0	0
2026-04-24	340	33.17	CALL	19	2509	53.86	TRUE	-1.38	-0.04
2026-04-24	342.5	31.53	CALL	3	69	55.77	TRUE	-2.35	-0.07
2026-04-24	345	29.13	CALL	10	1338	53.11	TRUE	-2.4	-0.08
2026-04-24	347.5	27.13	CALL	14	18	52.44	TRUE	-3.11	-0.1
2026-04-24	350	25.17	CALL	36	1455	49.55	TRUE	-1.63	-0.06
2026-04-24	352.5	23.17	CALL	6	44	50.59	TRUE	-1.62	-0.07
2026-04-24	355	21.29	CALL	13	385	49.76	TRUE	-2.73	-0.11
2026-04-24	357.5	20.3	CALL	37	17	52.5	TRUE	-2.19	-0.1
2026-04-24	360	17.95	CALL	203	722	49.1	TRUE	-2.74	-0.13
2026-04-24	362.5	16.82	CALL	5	102	50.53	TRUE	-1.41	-0.08
2026-04-24	365	15.09	CALL	118	540	49.19	TRUE	-1.66	-0.1
2026-04-24	367.5	13.81	CALL	50	25	49.35	TRUE	-1.59	-0.1
2026-04-24	370	12.38	CALL	601	756	48.61	FALSE	-1.89	-0.13
2026-04-24	372.5	12.2	CALL	73	48	49.04	FALSE	-0.97	-0.07
2026-04-24	375	10.1	CALL	291	1377	48.49	FALSE	-1.76	-0.15
2026-04-24	377.5	9.75	CALL	39	458	51.1	FALSE	-1.1	-0.1
2026-04-24	380	8.2	CALL	328	953	48.65	FALSE	-1.6	-0.16
2026-04-24	382.5	7.5	CALL	30	0	49.31	FALSE	7.5	0
2026-04-24	385	6.6	CALL	59	1029	48.86	FALSE	-1.4	-0.18
2026-04-24	387.5	5.76	CALL	37	0	48.35	FALSE	5.76	0
2026-04-24	390	5.13	CALL	261	645	48.47	FALSE	-1.4	-0.21
2026-04-24	392.5	4.82	CALL	7	0	49.86	FALSE	4.82	0
2026-04-24	395	4.3	CALL	44	3799	50.03	FALSE	-1.05	-0.2
2026-04-24	397.5	0	CALL	0	0	48.57	FALSE	0	0
2026-04-24	400	3.19	CALL	454	593	49.17	FALSE	-1.07	-0.25
2026-04-24	402.5	2.97	CALL	16	0	50.25	FALSE	2.97	0
2026-04-24	405	2.61	CALL	7	179	50.3	FALSE	-0.86	-0.25
2026-04-24	407.5	2.19	CALL	1	0	49.67	FALSE	2.19	0
2026-04-24	410	2.08	CALL	134	215	50.98	FALSE	-0.87	-0.29
2026-04-24	412.5	2	CALL	1	0	52.44	FALSE	2	0
2026-04-24	415	1.7	CALL	4	131	52.04	FALSE	-0.8	-0.32
2026-04-24	417.5	1.5	CALL	24	0	52.22	FALSE	1.5	0
2026-04-24	420	1.36	CALL	33	170	52.77	FALSE	-0.59	-0.3
2026-04-24	422.5	1.25	CALL	1	0	53.48	FALSE	1.25	0
2026-04-24	425	1.02	CALL	29	116	52.72	FALSE	-0.53	-0.34
2026-04-24	427.5	0	CALL	0	0	53.81	FALSE	0	0
2026-04-24	430	0.84	CALL	5	244	53.81	FALSE	-0.36	-0.3
2026-04-24	432.5	0	CALL	0	0	54.37	FALSE	0	0
2026-04-24	435	0.73	CALL	25	100	55.42	FALSE	-0.4	-0.35
2026-04-24	437.5	0.65	CALL	49	0	55.7	FALSE	0.65	0
2026-04-24	440	0.57	CALL	3	69	55.82	FALSE	-0.22	-0.28
2026-04-24	442.5	0	CALL	0	0	55.86	FALSE	0	0
2026-04-24	445	0.46	CALL	3	87	56.56	FALSE	-0.31	-0.4
2026-04-24	447.5	0	CALL	0	0	58.69	FALSE	0	0
2026-04-24	450	0.4	CALL	20	125	57.98	FALSE	-0.15	-0.27
2026-04-24	452.5	0	CALL	0	0	59.68	FALSE	0	0
2026-04-24	455	0.34	CALL	36	6	59.11	FALSE	-0.14	-0.29
2026-04-24	457.5	0.43	CALL	33	0	62.69	FALSE	0.43	0
2026-04-24	460	0.27	CALL	8	171	59.59	FALSE	-0.14	-0.34
2026-04-24	465	0.39	CALL	2	14	65.59	FALSE	-0.02	-0.05
2026-04-24	470	0.24	CALL	13	22	63.41	FALSE	-0.02	-0.08
2026-04-24	475	0.16	CALL	5	2	62.3	FALSE	0.16	0
2026-04-24	480	0.14	CALL	0	12	73.73	FALSE	0	0
2026-04-24	485	0	CALL	0	0	69.33	FALSE	0	0
2026-04-24	490	0.41	CALL	0	1	81.31	FALSE	0	0
2026-04-24	495	0.01	CALL	2	8	53.8	FALSE	0.01	0
2026-04-24	500	0.05	CALL	2	30	64.18	FALSE	0.05	0
2026-04-24	190	0.04	PUT	0	319	147.74	FALSE	0	0
2026-04-24	195	0.07	PUT	108	45	137.12	FALSE	0.02	0.4
2026-04-24	200	0.04	PUT	0	162	139.3	FALSE	0	0
2026-04-24	205	0.1	PUT	42	70	132.06	FALSE	0	0
2026-04-24	210	0.08	PUT	3	26	124.04	FALSE	0.02	0.33
2026-04-24	215	0.09	PUT	0	1029	123.51	FALSE	0	0
2026-04-24	220	0.08	PUT	6	711	114.6	FALSE	-0.01	-0.11
2026-04-24	225	0.08	PUT	6	29	110.03	FALSE	-0.03	-0.27
2026-04-24	230	0.17	PUT	1	171	104.05	FALSE	0.12	2.4
2026-04-24	235	0.06	PUT	4	10	98.11	FALSE	0.06	0
2026-04-24	240	0.09	PUT	2	80	98.13	FALSE	-0.02	-0.18
2026-04-24	245	0.09	PUT	0	39	97.95	FALSE	0	0
2026-04-24	250	0.11	PUT	72	12153	91.75	FALSE	-0.02	-0.15
2026-04-24	255	0.22	PUT	0	93	88	FALSE	0	0
2026-04-24	260	0.12	PUT	20	378	84.28	FALSE	-0.02	-0.14
2026-04-24	265	0.32	PUT	1	37	91.42	FALSE	0.32	0
2026-04-24	270	0.15	PUT	23	283	78.28	FALSE	-0.02	-0.12
2026-04-24	275	0.16	PUT	19	3698	74.83	FALSE	-0.07	-0.3
2026-04-24	280	0.2	PUT	12	618	72.94	FALSE	-0.06	-0.23
2026-04-24	285	0.21	PUT	3	276	69.32	FALSE	-0.29	-0.58
2026-04-24	290	0.24	PUT	43	388	66.52	FALSE	-0.12	-0.33
2026-04-24	295	0.32	PUT	19	241	65.24	FALSE	-0.13	-0.29
2026-04-24	300	0.36	PUT	184	3452	62.23	FALSE	-0.24	-0.4
2026-04-24	305	0.48	PUT	217	502	60.98	FALSE	-0.18	-0.27
2026-04-24	307.5	0.65	PUT	1	0	57.43	FALSE	0.65	0
2026-04-24	310	0.57	PUT	37	598	58.47	FALSE	-0.35	-0.38
2026-04-24	312.5	0	PUT	0	0	56.55	FALSE	0	0
2026-04-24	315	0.62	PUT	408	693	57.42	FALSE	-0.4	-0.39
2026-04-24	317.5	0.82	PUT	5	86	55.87	FALSE	-0.43	-0.34
2026-04-24	320	0.91	PUT	96	859	54.8	FALSE	-0.56	-0.38
2026-04-24	322.5	1.03	PUT	3	19	53.96	FALSE	-0.45	-0.3
2026-04-24	325	1.11	PUT	136	219	52.5	FALSE	-0.58	-0.34
2026-04-24	327.5	1.27	PUT	7	125	51.79	FALSE	-0.62	-0.33
2026-04-24	330	1.52	PUT	169	906	51.73	FALSE	-0.71	-0.32
2026-04-24	332.5	1.75	PUT	89	101	51.17	FALSE	-0.67	-0.28
2026-04-24	335	2.03	PUT	191	750	50.77	FALSE	-0.78	-0.28
2026-04-24	337.5	2.27	PUT	81	424	49.82	FALSE	-0.93	-0.29
2026-04-24	340	2.65	PUT	117	1075	49.6	FALSE	-0.95	-0.26
2026-04-24	342.5	2.94	PUT	29	289	48.53	FALSE	-1.26	-0.3
2026-04-24	345	3.55	PUT	202	513	49.09	FALSE	-0.8	-0.18
2026-04-24	347.5	3.79	PUT	446	36	48.8	FALSE	-0.46	-0.11
2026-04-24	350	4.35	PUT	487	634	48.34	FALSE	-1.15	-0.21
2026-04-24	352.5	5.05	PUT	26	53	49.01	FALSE	-1.21	-0.19
2026-04-24	355	6	PUT	82	276	47.82	FALSE	-1.3	-0.18
2026-04-24	357.5	6.39	PUT	66	74	48.25	FALSE	-0.7	-0.1
2026-04-24	360	7.68	PUT	483	1031	47.4	FALSE	-1.07	-0.12
2026-04-24	362.5	8.15	PUT	499	92	47.75	FALSE	-0.98	-0.11
2026-04-24	365	9.73	PUT	471	1147	47.21	FALSE	-0.92	-0.09
2026-04-24	367.5	10.66	PUT	21	33	46.26	FALSE	-1.04	-0.09
2026-04-24	370	12.07	PUT	1616	157	46.87	TRUE	-0.93	-0.07
2026-04-24	372.5	12.85	PUT	10	115	48.31	TRUE	-1.15	-0.08
2026-04-24	375	14.3	PUT	16	154	47.76	TRUE	-1.4	-0.09
2026-04-24	377.5	17	PUT	29	103	47.68	TRUE	-0.15	-0.01
2026-04-24	380	17.28	PUT	40	67	47.79	TRUE	-0.42	-0.02
2026-04-24	382.5	0	PUT	0	0	47.81	TRUE	0	0
2026-04-24	385	21	PUT	6	108	45.67	TRUE	0.2	0.01
2026-04-24	387.5	0	PUT	0	0	45.88	TRUE	0	0
2026-04-24	390	56.7	PUT	0	2	47.56	TRUE	0	0
2026-04-24	392.5	0	PUT	0	0	45.99	TRUE	0	0
2026-04-24	395	28.76	PUT	4	45	46.5	TRUE	1.39	0.05
2026-04-24	397.5	0	PUT	0	0	46.79	TRUE	0	0
2026-04-24	400	28.8	PUT	0	15	49.23	TRUE	0	0
2026-04-24	402.5	0	PUT	0	0	44.48	TRUE	0	0
2026-04-24	405	67.85	PUT	0	3	48.05	TRUE	0	0
2026-04-24	407.5	0	PUT	0	0	46.13	TRUE	0	0
2026-04-24	410	0	PUT	0	0	46.5	TRUE	0	0
2026-04-24	412.5	0	PUT	0	0	46.15	TRUE	0	0
2026-04-24	415	51.69	PUT	0	2	45.1	TRUE	0	0
2026-04-24	417.5	0	PUT	0	0	45.04	TRUE	0	0
2026-04-24	420	52.6	PUT	1	0	48.92	TRUE	52.6	0
2026-04-24	422.5	0	PUT	0	0	45	TRUE	0	0
2026-04-24	425	56.35	PUT	2	0	54.42	TRUE	56.35	0
2026-04-24	427.5	0	PUT	0	0	43.79	TRUE	0	0
2026-04-24	430	0	PUT	0	0	45.24	TRUE	0	0
2026-04-24	432.5	0	PUT	0	0	50.25	TRUE	0	0
2026-04-24	435	0	PUT	0	0	48.81	TRUE	0	0
2026-04-24	437.5	0	PUT	0	0	0	TRUE	0	0
2026-04-24	440	0	PUT	0	0	0	TRUE	0	0
2026-04-24	442.5	0	PUT	0	0	49.54	TRUE	0	0
2026-04-24	445	0	PUT	0	0	0	TRUE	0	0
2026-04-24	447.5	0	PUT	0	0	0	TRUE	0	0
2026-04-24	450	0	PUT	0	0	0	TRUE	0	0
2026-04-24	452.5	0	PUT	0	0	0	TRUE	0	0
2026-04-24	455	0	PUT	0	0	0	TRUE	0	0
2026-04-24	457.5	0	PUT	0	0	0	TRUE	0	0
2026-04-24	460	0	PUT	0	0	55.27	TRUE	0	0
2026-04-24	465	0	PUT	0	0	0	TRUE	0	0
2026-04-24	470	0	PUT	0	0	0	TRUE	0	0
2026-04-24	475	0	PUT	0	0	0	TRUE	0	0
2026-04-24	480	0	PUT	0	0	0	TRUE	0	0
2026-04-24	485	0	PUT	0	0	0	TRUE	0	0
2026-04-24	490	0	PUT	0	0	0	TRUE	0	0
2026-04-24	495	0	PUT	0	0	0	TRUE	0	0
2026-04-24	500	0	PUT	0	0	0	TRUE	0	0
2026-05-01	190	180.73	CALL	1	21	156.73	TRUE	180.73	0
2026-05-01	195	0	CALL	0	0	132.29	TRUE	0	0
2026-05-01	200	126.72	CALL	0	2	128.25	TRUE	0	0
2026-05-01	205	142.25	CALL	0	16	124.26	TRUE	0	0
2026-05-01	210	116.91	CALL	0	4	119.33	TRUE	0	0
2026-05-01	215	126.5	CALL	0	20	115.49	TRUE	0	0
2026-05-01	220	156.33	CALL	0	22	111.69	TRUE	0	0
2026-05-01	225	104.29	CALL	0	18	107.07	TRUE	0	0
2026-05-01	230	146.5	CALL	0	7	104.21	TRUE	0	0
2026-05-01	235	108.4	CALL	0	4	99.75	TRUE	0	0
2026-05-01	240	136.58	CALL	0	3	95.38	TRUE	0	0
2026-05-01	245	74	CALL	0	3	88.72	TRUE	0	0
2026-05-01	250	126.91	CALL	0	9	87.64	TRUE	0	0
2026-05-01	255	91	CALL	0	19	82.8	TRUE	0	0
2026-05-01	260	77.63	CALL	0	19	81.39	TRUE	0	0
2026-05-01	265	81.17	CALL	0	29	79.63	TRUE	0	0
2026-05-01	270	71.75	CALL	0	14	76.13	TRUE	0	0
2026-05-01	275	0	CALL	0	0	72.64	TRUE	0	0
2026-05-01	280	58.1	CALL	0	20	69.63	TRUE	0	0
2026-05-01	285	88.7	CALL	0	36	76.1	TRUE	0	0
2026-05-01	290	80.6	CALL	0	22	66.72	TRUE	0	0
2026-05-01	295	78.5	CALL	0	27	64.3	TRUE	0	0
2026-05-01	300	77.5	CALL	0	18	61.99	TRUE	0	0
2026-05-01	305	42	CALL	0	3	61.62	TRUE	0	0
2026-05-01	310	56.7	CALL	0	63	58.34	TRUE	0	0
2026-05-01	315	60.65	CALL	0	49	58.73	TRUE	0	0
2026-05-01	320	51.44	CALL	16	57	47.94	TRUE	-3.53	-0.06
2026-05-01	325	48.62	CALL	2	284	51.15	TRUE	48.62	0
2026-05-01	330	44.86	CALL	9	162	51.26	TRUE	-0.34	-0.01
2026-05-01	335	39.05	CALL	6	151	50.43	TRUE	-3.13	-0.07
2026-05-01	340	35.2	CALL	30	255	50.58	TRUE	-3.7	-0.1
2026-05-01	345	31.63	CALL	111	234	50.99	TRUE	-1.44	-0.04
2026-05-01	350	28.6	CALL	17	601	49.01	TRUE	-0.65	-0.02
2026-05-01	352.5	0	CALL	0	0	49.3	TRUE	0	0
2026-05-01	355	25.02	CALL	108	321	51.2	TRUE	-1.78	-0.07
2026-05-01	357.5	22.96	CALL	6	0	49.44	TRUE	22.96	0
2026-05-01	360	20.97	CALL	40	241	47.78	TRUE	-2.28	-0.1
2026-05-01	362.5	20.07	CALL	2	0	49.42	TRUE	20.07	0
2026-05-01	365	18.5	CALL	39	271	48.74	TRUE	-1.7	-0.08
2026-05-01	367.5	17.56	CALL	8	0	49.81	TRUE	17.56	0
2026-05-01	370	15.45	CALL	581	718	47.11	FALSE	-1.8	-0.1
2026-05-01	372.5	14.35	CALL	42	0	47.31	FALSE	14.35	0
2026-05-01	375	13.29	CALL	120	333	47.44	FALSE	-1.81	-0.12
2026-05-01	377.5	12.26	CALL	5	0	47.47	FALSE	12.26	0
2026-05-01	380	11.08	CALL	90	567	46.85	FALSE	-2.12	-0.16
2026-05-01	385	9.65	CALL	236	494	47.97	FALSE	-1.08	-0.1
2026-05-01	390	7.9	CALL	778	941	47.35	FALSE	-1.18	-0.13
2026-05-01	395	6.76	CALL	148	105	47.08	FALSE	-0.84	-0.11
2026-05-01	400	5.45	CALL	75	988	47.57	FALSE	-0.92	-0.14
2026-05-01	405	4.6	CALL	39	113	48.16	FALSE	-1.03	-0.18
2026-05-01	410	3.5	CALL	27	143	47	FALSE	-1	-0.22
2026-05-01	415	3.08	CALL	2	85	48.38	FALSE	-1.47	-0.32
2026-05-01	420	2.41	CALL	20	112	47.97	FALSE	-0.6	-0.2
2026-05-01	425	2.07	CALL	22	506	48.93	FALSE	-0.61	-0.23
2026-05-01	430	1.7	CALL	4	48	49.27	FALSE	-0.79	-0.32
2026-05-01	435	2.13	CALL	0	12	49.71	FALSE	0	0
2026-05-01	440	1.12	CALL	5	4	49.76	FALSE	-0.63	-0.36
2026-05-01	445	0.95	CALL	21	0	50.49	FALSE	0.95	0
2026-05-01	450	0.78	CALL	26	31	50.87	FALSE	-0.24	-0.24
2026-05-01	455	0.66	CALL	1	48	51.53	FALSE	-0.25	-0.27
2026-05-01	460	0.5	CALL	0	48	50.22	FALSE	0	0
2026-05-01	465	0	CALL	0	0	53.61	FALSE	0	0
2026-05-01	470	0.38	CALL	6	0	52.93	FALSE	0.38	0
2026-05-01	475	0.36	CALL	41	5	54.42	FALSE	-0.15	-0.29
2026-05-01	480	0.36	CALL	14	10	56.31	FALSE	0.36	0
2026-05-01	485	0.15	CALL	0	5	62.65	FALSE	0	0
2026-05-01	490	0.17	CALL	0	17	64.94	FALSE	0	0
2026-05-01	495	0.22	CALL	10	5	57.73	FALSE	-0.03	-0.12
2026-05-01	500	0.35	CALL	0	22	64.09	FALSE	0	0
2026-05-01	190	0.05	PUT	11	66	107.66	FALSE	-0.2	-0.8
2026-05-01	195	0.18	PUT	0	21	108.04	FALSE	0	0
2026-05-01	200	0.29	PUT	0	26	104.07	FALSE	0	0
2026-05-01	205	0.16	PUT	0	5	103.32	FALSE	0	0
2026-05-01	210	0.07	PUT	2	87	95.7	FALSE	-0.04	-0.36
2026-05-01	215	0.4	PUT	0	47	98.5	FALSE	0	0
2026-05-01	220	0.11	PUT	0	237	96.66	FALSE	0	0
2026-05-01	225	0.22	PUT	0	46	92.85	FALSE	0	0
2026-05-01	230	0.12	PUT	506	36	86.44	FALSE	-0.05	-0.29
2026-05-01	235	0.16	PUT	0	44	86.42	FALSE	0	0
2026-05-01	240	0.28	PUT	2	29	88.39	FALSE	0.11	0.65
2026-05-01	245	0.19	PUT	0	167	78	FALSE	0	0
2026-05-01	250	0.31	PUT	5	147	76.55	FALSE	0.31	0
2026-05-01	255	0.16	PUT	8	36	71.73	FALSE	0.16	0
2026-05-01	260	0.23	PUT	8	73	71.72	FALSE	-0.07	-0.23
2026-05-01	265	0.4	PUT	1	75	67.43	FALSE	0.4	0
2026-05-01	270	0.3	PUT	17	183	67.39	FALSE	-0.1	-0.25
2026-05-01	275	0.35	PUT	111	149	65.45	FALSE	-0.04	-0.1
2026-05-01	280	0.47	PUT	31	154	64.97	FALSE	-0.03	-0.06
2026-05-01	285	0.41	PUT	15	65	60.05	FALSE	-0.15	-0.27
2026-05-01	290	0.6	PUT	6	244	60.42	FALSE	-0.19	-0.24
2026-05-01	295	0.69	PUT	1	105	58.32	FALSE	-0.16	-0.19
2026-05-01	300	0.78	PUT	117	380	56.01	FALSE	-0.27	-0.26
2026-05-01	305	0.95	PUT	46	183	54.52	FALSE	-0.27	-0.22
2026-05-01	310	1.09	PUT	15	768	52.33	FALSE	-0.46	-0.3
2026-05-01	315	1.47	PUT	23	115	52.1	FALSE	-0.57	-0.28
2026-05-01	320	1.8	PUT	47	257	50.74	FALSE	-0.52	-0.22
2026-05-01	325	2.25	PUT	74	248	49.71	FALSE	-0.56	-0.2
2026-05-01	330	2.95	PUT	73	192	49.52	FALSE	-0.5	-0.14
2026-05-01	335	3.6	PUT	49	116	48.32	FALSE	-0.86	-0.19
2026-05-01	340	4.5	PUT	23	391	47.65	FALSE	-1.1	-0.2
2026-05-01	345	5.4	PUT	319	136	46.29	FALSE	-0.61	-0.1
2026-05-01	350	6.9	PUT	42	259	46.51	FALSE	-0.55	-0.07
2026-05-01	352.5	7.66	PUT	21	0	46.33	FALSE	7.66	0
2026-05-01	355	8.05	PUT	8	82	46.89	FALSE	-0.75	-0.09
2026-05-01	357.5	9.6	PUT	11	0	46.75	FALSE	9.6	0
2026-05-01	360	10.5	PUT	19	489	46.41	FALSE	-0.6	-0.05
2026-05-01	362.5	0	PUT	0	0	46.51	FALSE	0	0
2026-05-01	365	12.53	PUT	19	164	45.87	FALSE	0.14	0.01
2026-05-01	367.5	0	PUT	0	0	45.62	FALSE	0	0
2026-05-01	370	14.9	PUT	151	422	45.58	TRUE	-0.73	-0.05
2026-05-01	372.5	0	PUT	0	0	46.01	TRUE	0	0
2026-05-01	375	17.55	PUT	1	74	45.33	TRUE	0.5	0.03
2026-05-01	377.5	0	PUT	0	0	45.52	TRUE	0	0
2026-05-01	380	20.55	PUT	20	104	45.36	TRUE	0.35	0.02
2026-05-01	385	22.97	PUT	0	49	46.52	TRUE	0	0
2026-05-01	390	26.35	PUT	0	2	46.08	TRUE	0	0
2026-05-01	395	29.87	PUT	0	47	44.97	TRUE	0	0
2026-05-01	400	33.95	PUT	2	3	41.69	TRUE	2.57	0.08
2026-05-01	405	0	PUT	0	0	44.99	TRUE	0	0
2026-05-01	410	48.3	PUT	0	11	44.44	TRUE	0	0
2026-05-01	415	41.55	PUT	0	2	44.08	TRUE	0	0
2026-05-01	420	79.3	PUT	0	0	45.98	TRUE	0	0
2026-05-01	425	0	PUT	0	0	45.61	TRUE	0	0
2026-05-01	430	0	PUT	0	0	45.69	TRUE	0	0
2026-05-01	435	0	PUT	0	0	45.52	TRUE	0	0
2026-05-01	440	0	PUT	0	0	43.06	TRUE	0	0
2026-05-01	445	104.15	PUT	0	0	42.53	TRUE	0	0
2026-05-01	450	0	PUT	0	0	0	TRUE	0	0
2026-05-01	455	0	PUT	0	0	46.76	TRUE	0	0
2026-05-01	460	0	PUT	0	0	0	TRUE	0	0
2026-05-01	465	0	PUT	0	0	49.98	TRUE	0	0
2026-05-01	470	0	PUT	0	0	0	TRUE	0	0
2026-05-01	475	0	PUT	0	0	0	TRUE	0	0
2026-05-01	480	0	PUT	0	0	55.82	TRUE	0	0
2026-05-01	485	0	PUT	0	0	0	TRUE	0	0
2026-05-01	490	0	PUT	0	0	0	TRUE	0	0
2026-05-01	495	0	PUT	0	0	0	TRUE	0	0
2026-05-01	500	0	PUT	0	0	0	TRUE	0	0
2026-05-08	190	145.68	CALL	0	3	122.18	TRUE	0	0
2026-05-08	195	152.34	CALL	0	6	116.68	TRUE	0	0
2026-05-08	200	147.41	CALL	0	4	115.17	TRUE	0	0
2026-05-08	205	142.53	CALL	0	10	112.05	TRUE	0	0
2026-05-08	210	137.76	CALL	0	2	108.93	TRUE	0	0
2026-05-08	215	156.23	CALL	7	4	117.54	TRUE	156.23	0
2026-05-08	220	0	CALL	0	0	100.98	TRUE	0	0
2026-05-08	225	148.33	CALL	0	11	96.84	TRUE	0	0
2026-05-08	230	0	CALL	0	0	93.9	TRUE	0	0
2026-05-08	235	0	CALL	0	0	91.95	TRUE	0	0
2026-05-08	240	0	CALL	0	0	87.52	TRUE	0	0
2026-05-08	245	0	CALL	0	0	84.14	TRUE	0	0
2026-05-08	250	0	CALL	0	0	81.23	TRUE	0	0
2026-05-08	255	0	CALL	0	0	76.62	TRUE	0	0
2026-05-08	260	0	CALL	0	0	76.18	TRUE	0	0
2026-05-08	265	0	CALL	0	0	73.22	TRUE	0	0
2026-05-08	270	61.65	CALL	0	1	70.27	TRUE	0	0
2026-05-08	275	94.01	CALL	0	0	70.27	TRUE	0	0
2026-05-08	280	0	CALL	0	0	68.19	TRUE	0	0
2026-05-08	285	42.15	CALL	0	1	65.97	TRUE	0	0
2026-05-08	290	79.67	CALL	0	2	63.64	TRUE	0	0
2026-05-08	295	51.65	CALL	0	1	61.19	TRUE	0	0
2026-05-08	300	47.4	CALL	0	3	56.74	TRUE	0	0
2026-05-08	305	60.41	CALL	0	11	57.69	TRUE	0	0
2026-05-08	310	58.48	CALL	0	19	56.21	TRUE	0	0
2026-05-08	315	55.93	CALL	0	90	52.8	TRUE	0	0
2026-05-08	320	49.45	CALL	0	22	53.99	TRUE	0	0
2026-05-08	325	49.6	CALL	1	11	52.83	TRUE	-2.6	-0.05
2026-05-08	330	45.32	CALL	3	27	51.56	TRUE	45.32	0
2026-05-08	335	41.27	CALL	6	41	50.76	TRUE	41.27	0
2026-05-08	340	37.4	CALL	1	135	50.09	TRUE	37.4	0
2026-05-08	345	34.7	CALL	0	159	48.37	TRUE	0	0
2026-05-08	350	32.56	CALL	0	309	47.45	TRUE	0	0
2026-05-08	355	27.97	CALL	0	105	47.65	TRUE	0	0
2026-05-08	360	23.8	CALL	90	256	47.93	TRUE	-0.85	-0.03
2026-05-08	365	20.5	CALL	83	148	46.36	TRUE	-2.65	-0.11
2026-05-08	370	18.24	CALL	16	148	46.98	FALSE	-1.4	-0.07
2026-05-08	375	15.75	CALL	33	345	46.42	FALSE	-1.39	-0.08
2026-05-08	380	13.21	CALL	71	160	45.16	FALSE	-1.37	-0.09
2026-05-08	385	11.54	CALL	7	142	45.63	FALSE	-1.77	-0.13
2026-05-08	390	10.02	CALL	26	198	45.97	FALSE	-0.96	-0.09
2026-05-08	395	8.72	CALL	4	47	46.45	FALSE	-0.78	-0.08
2026-05-08	400	7.07	CALL	20	189	45.36	FALSE	-0.8	-0.1
2026-05-08	405	6.1	CALL	11	93	45.83	FALSE	-0.65	-0.1
2026-05-08	410	5.2	CALL	5	193	46.09	FALSE	-0.57	-0.1
2026-05-08	415	4.35	CALL	2	28	46.08	FALSE	-0.55	-0.11
2026-05-08	420	3.46	CALL	6	27	45.38	FALSE	-0.8	-0.19
2026-05-08	425	2.73	CALL	0	10	45.64	FALSE	0	0
2026-05-08	430	2.5	CALL	5	40	46.19	FALSE	-0.16	-0.06
2026-05-08	435	1.8	CALL	2	85	44.67	FALSE	-1.3	-0.42
2026-05-08	440	2.05	CALL	1	98	46.16	FALSE	0.2	0.11
2026-05-08	445	1.3	CALL	51	38	45.67	FALSE	-0.91	-0.41
2026-05-08	450	1.1	CALL	24	49	46.11	FALSE	-0.66	-0.38
2026-05-08	455	1.48	CALL	0	5	49.12	FALSE	0	0
2026-05-08	460	0	CALL	0	0	51.51	FALSE	0	0
2026-05-08	465	0.89	CALL	0	133	47.72	FALSE	0	0
2026-05-08	470	0	CALL	0	0	53.97	FALSE	0	0
2026-05-08	475	0.68	CALL	0	7	55.88	FALSE	0	0
2026-05-08	480	0	CALL	0	0	56.05	FALSE	0	0
2026-05-08	485	0	CALL	0	0	57.19	FALSE	0	0
2026-05-08	490	0	CALL	0	0	58.62	FALSE	0	0
2026-05-08	495	0	CALL	0	0	60	FALSE	0	0
2026-05-08	500	0	CALL	0	0	61.27	FALSE	0	0
2026-05-08	190	0.09	PUT	0	13	109.82	FALSE	0	0
2026-05-08	195	0.62	PUT	0	2	125.1	FALSE	0	0
2026-05-08	200	0.1	PUT	0	48	120.81	FALSE	0	0
2026-05-08	205	0.72	PUT	0	3	115.67	FALSE	0	0
2026-05-08	210	0.86	PUT	0	7	111.6	FALSE	0	0
2026-05-08	215	0.18	PUT	7	63	86.96	FALSE	0.18	0
2026-05-08	220	0.15	PUT	21	13	81.77	FALSE	0.01	0.07
2026-05-08	225	0	PUT	0	0	99.86	FALSE	0	0
2026-05-08	230	0.5	PUT	0	0	96.09	FALSE	0	0
2026-05-08	235	0.8	PUT	0	17	92.4	FALSE	0	0
2026-05-08	240	0.21	PUT	0	35	77.47	FALSE	0	0
2026-05-08	245	2.5	PUT	0	6	85.19	FALSE	0	0
2026-05-08	250	0.27	PUT	0	45	67.12	FALSE	0	0
2026-05-08	255	1.1	PUT	0	1	78.29	FALSE	0	0
2026-05-08	260	0.3	PUT	1	45	63.25	FALSE	0.3	0
2026-05-08	265	1.72	PUT	0	21	71.8	FALSE	0	0
2026-05-08	270	0.92	PUT	0	96	63.98	FALSE	0	0
2026-05-08	275	1	PUT	6	14	60.96	FALSE	0.46	0.85
2026-05-08	280	0.68	PUT	1	70	58.83	FALSE	0	0
2026-05-08	285	0.76	PUT	0	23	56.18	FALSE	0	0
2026-05-08	290	0.85	PUT	6	212	54.8	FALSE	-0.09	-0.1
2026-05-08	295	1.02	PUT	20	45	53.54	FALSE	-0.09	-0.08
2026-05-08	300	1.24	PUT	13	277	52.45	FALSE	-0.26	-0.17
2026-05-08	305	1.59	PUT	23	318	52.05	FALSE	-0.08	-0.05
2026-05-08	310	1.8	PUT	17	99	50.14	FALSE	-0.25	-0.12
2026-05-08	315	2.31	PUT	5	88	49.9	FALSE	-0.4	-0.15
2026-05-08	320	2.68	PUT	21	154	48.33	FALSE	-0.52	-0.16
2026-05-08	325	3.38	PUT	14	107	48.05	FALSE	-0.51	-0.13
2026-05-08	330	4.12	PUT	31	1015	47.37	FALSE	-0.47	-0.1
2026-05-08	335	4.75	PUT	19	148	47.19	FALSE	-0.91	-0.16
2026-05-08	340	5.75	PUT	48	151	45.1	FALSE	-0.85	-0.13
2026-05-08	345	7.25	PUT	36	143	45.52	FALSE	-0.75	-0.09
2026-05-08	350	8.47	PUT	84	148	45.55	FALSE	-0.98	-0.1
2026-05-08	355	10.46	PUT	15	63	44.98	FALSE	-0.34	-0.03
2026-05-08	360	12.3	PUT	7	787	44.48	FALSE	0.14	0.01
2026-05-08	365	14.6	PUT	31	79	44.6	FALSE	0.3	0.02
2026-05-08	370	16.42	PUT	87	361	45.27	TRUE	-0.39	-0.02
2026-05-08	375	20.25	PUT	1	42	45.74	TRUE	0.85	0.04
2026-05-08	380	22.55	PUT	13	224	44.06	TRUE	-0.2	-0.01
2026-05-08	385	25.1	PUT	10	11	44.69	TRUE	2.42	0.11
2026-05-08	390	28.7	PUT	1	28	42.95	TRUE	1.02	0.04
2026-05-08	395	57.25	PUT	0	1	43.64	TRUE	0	0
2026-05-08	400	0	PUT	0	0	44.47	TRUE	0	0
2026-05-08	405	0	PUT	0	0	44	TRUE	0	0
2026-05-08	410	48.45	PUT	0	1	41.43	TRUE	0	0
2026-05-08	415	0	PUT	0	0	43.63	TRUE	0	0
2026-05-08	420	0	PUT	0	0	41.12	TRUE	0	0
2026-05-08	425	0	PUT	0	0	40.72	TRUE	0	0
2026-05-08	430	0	PUT	0	0	43.64	TRUE	0	0
2026-05-08	435	0	PUT	0	0	40.29	TRUE	0	0
2026-05-08	440	0	PUT	0	0	39.98	TRUE	0	0
2026-05-08	445	0	PUT	0	0	44.13	TRUE	0	0
2026-05-08	450	0	PUT	0	0	39.31	TRUE	0	0
2026-05-08	455	0	PUT	0	0	42.24	TRUE	0	0
2026-05-08	460	0	PUT	0	0	45.02	TRUE	0	0
2026-05-08	465	0	PUT	0	0	0	TRUE	0	0
2026-05-08	470	0	PUT	0	0	0	TRUE	0	0
2026-05-08	475	0	PUT	0	0	48.18	TRUE	0	0
2026-05-08	480	0	PUT	0	0	0	TRUE	0	0
2026-05-08	485	0	PUT	0	0	0	TRUE	0	0
2026-05-08	490	0	PUT	0	0	0	TRUE	0	0
2026-05-08	495	0	PUT	0	0	0	TRUE	0	0
2026-05-08	500	0	PUT	0	0	0	TRUE	0	0
2026-05-15	105	236	CALL	0	2	200.92	TRUE	0	0
2026-05-15	110	206.33	CALL	0	8	187.78	TRUE	0	0
2026-05-15	115	212.85	CALL	0	115	182.85	TRUE	0	0
2026-05-15	120	196.4	CALL	0	8	175.94	TRUE	0	0
2026-05-15	125	191.49	CALL	0	6	170.35	TRUE	0	0
2026-05-15	130	186.57	CALL	0	6	169.61	TRUE	0	0
2026-05-15	135	181.29	CALL	0	32	161.62	TRUE	0	0
2026-05-15	140	188.91	CALL	0	77	153.82	TRUE	0	0
2026-05-15	145	183.94	CALL	0	92	148.99	TRUE	0	0
2026-05-15	150	226.31	CALL	0	74	149.14	TRUE	0	0
2026-05-15	155	221.43	CALL	0	63	142.18	TRUE	0	0
2026-05-15	160	216.57	CALL	0	90	139.14	TRUE	0	0
2026-05-15	165	163.36	CALL	0	46	135.4	TRUE	0	0
2026-05-15	170	172.35	CALL	0	77	130.42	TRUE	0	0
2026-05-15	175	155.34	CALL	0	141	126.87	TRUE	0	0
2026-05-15	180	162.83	CALL	0	139	121.54	TRUE	0	0
2026-05-15	185	145.87	CALL	0	163	118.18	TRUE	0	0
2026-05-15	190	188.72	CALL	0	140	113.73	TRUE	0	0
2026-05-15	195	147.37	CALL	0	112	110.51	TRUE	0	0
2026-05-15	200	171.43	CALL	1	229	118.27	TRUE	-5.25	-0.03
2026-05-15	210	155.12	CALL	0	223	99.13	TRUE	0	0
2026-05-15	220	110.39	CALL	0	517	92.73	TRUE	0	0
2026-05-15	230	110.4	CALL	0	488	87.31	TRUE	0	0
2026-05-15	240	133.76	CALL	0	233	80.04	TRUE	0	0
2026-05-15	250	127.23	CALL	0	605	74.13	TRUE	0	0
2026-05-15	260	114.4	CALL	0	552	72.95	TRUE	0	0
2026-05-15	270	101.75	CALL	3	1266	68.04	TRUE	101.75	0
2026-05-15	280	92.62	CALL	4	1137	68.03	TRUE	92.62	0
2026-05-15	290	82	CALL	1	2016	56.72	TRUE	-2.65	-0.03
2026-05-15	300	73.23	CALL	6	2447	57.73	TRUE	-1.83	-0.02
2026-05-15	310	64.68	CALL	9	1707	49.72	TRUE	-2.42	-0.04
2026-05-15	320	55.16	CALL	150	2167	52.04	TRUE	-2.14	-0.04
2026-05-15	330	46.3	CALL	45	1339	48.47	TRUE	-1.49	-0.03
2026-05-15	340	38.97	CALL	62	3317	48.47	TRUE	-2.03	-0.05
2026-05-15	350	31.7	CALL	50	10026	46.81	TRUE	-1.46	-0.04
2026-05-15	360	25.32	CALL	493	7275	45.72	TRUE	-1.38	-0.05
2026-05-15	370	19.9	CALL	829	4450	45.11	FALSE	-1.7	-0.08
2026-05-15	380	15.55	CALL	769	3624	45.14	FALSE	-1.15	-0.07
2026-05-15	390	11.55	CALL	295	2818	45.22	FALSE	-1.45	-0.11
2026-05-15	400	8.7	CALL	322	5452	44.3	FALSE	-1.25	-0.13
2026-05-15	410	6.5	CALL	213	2772	44.53	FALSE	-1.18	-0.15
2026-05-15	420	4.76	CALL	148	2727	44.63	FALSE	-0.67	-0.12
2026-05-15	430	3.55	CALL	83	1027	45.17	FALSE	-0.48	-0.12
2026-05-15	440	2.58	CALL	107	2182	45.44	FALSE	-0.42	-0.14
2026-05-15	450	1.81	CALL	119	881	45.41	FALSE	-0.19	-0.1
2026-05-15	460	1.36	CALL	119	491	46.17	FALSE	-0.32	-0.19
2026-05-15	470	1.01	CALL	308	217	46.79	FALSE	-0.35	-0.26
2026-05-15	480	0.75	CALL	227	563	47.39	FALSE	-0.24	-0.24
2026-05-15	490	0.76	CALL	0	214	48.42	FALSE	0	0
2026-05-15	500	0.59	CALL	4	329	51.25	FALSE	-0.02	-0.03
2026-05-15	510	0.45	CALL	0	153	50.45	FALSE	0	0
2026-05-15	520	0.27	CALL	20	105	50.66	FALSE	-0.01	-0.04
2026-05-15	530	0.14	CALL	0	165	51.22	FALSE	0	0
2026-05-15	540	0.25	CALL	0	64	52.65	FALSE	0	0
2026-05-15	550	0.31	CALL	10	119	52.1	FALSE	0.31	0
2026-05-15	560	0.11	CALL	163	511	53.89	FALSE	-0.1	-0.48
2026-05-15	105	0.02	PUT	282	951	136.74	FALSE	-0.07	-0.78
2026-05-15	110	0.01	PUT	317	368	124.88	FALSE	-0.03	-0.75
2026-05-15	115	0.12	PUT	650	611	150.26	FALSE	0.04	0.5
2026-05-15	120	0.06	PUT	0	302	130.21	FALSE	0	0
2026-05-15	125	0.02	PUT	503	1170	118.38	FALSE	0.02	0
2026-05-15	130	0.19	PUT	0	128	123.82	FALSE	0	0
2026-05-15	135	0.11	PUT	0	273	174.52	FALSE	0	0
2026-05-15	140	0.18	PUT	0	290	117.45	FALSE	0	0
2026-05-15	145	0.12	PUT	0	174	163.2	FALSE	0	0
2026-05-15	150	0.23	PUT	0	729	111.96	FALSE	0	0
2026-05-15	155	0.19	PUT	0	168	135.49	FALSE	0	0
2026-05-15	160	0.08	PUT	1	425	105.08	FALSE	0.08	0
2026-05-15	165	0.18	PUT	1	400	110.88	FALSE	0.08	0.8
2026-05-15	170	0.1	PUT	0	864	100.24	FALSE	0	0
2026-05-15	175	0.12	PUT	8	547	98.68	FALSE	0.02	0.2
2026-05-15	180	0.18	PUT	2	2461	99.75	FALSE	0.1	1.25
2026-05-15	185	0.3	PUT	1	387	94.56	FALSE	0.09	0.43
2026-05-15	190	0.11	PUT	3	474	87.72	FALSE	0.02	0.22
2026-05-15	195	0.12	PUT	18	634	85.38	FALSE	0.04	0.5
2026-05-15	200	0.15	PUT	8	1839	84.39	FALSE	0	0
2026-05-15	210	0.18	PUT	0	2439	86.82	FALSE	0	0
2026-05-15	220	0.22	PUT	307	3276	75.85	FALSE	-0.01	-0.04
2026-05-15	230	0.41	PUT	2	12459	72.07	FALSE	0.17	0.71
2026-05-15	240	0.32	PUT	140	1622	67.69	FALSE	-0.02	-0.06
2026-05-15	250	0.45	PUT	52	3169	65.22	FALSE	0.02	0.05
2026-05-15	260	0.56	PUT	619	4067	61.61	FALSE	0.01	0.02
2026-05-15	270	0.86	PUT	686	7973	60.28	FALSE	0.07	0.09
2026-05-15	280	0.94	PUT	673	7346	55.32	FALSE	-0.16	-0.15
2026-05-15	290	1.33	PUT	1046	7459	53.2	FALSE	-0.07	-0.05
2026-05-15	300	1.75	PUT	2060	8622	50.3	FALSE	-0.41	-0.19
2026-05-15	310	2.57	PUT	156	3505	48.87	FALSE	-0.5	-0.16
2026-05-15	320	3.72	PUT	196	10066	47.51	FALSE	-0.58	-0.13
2026-05-15	330	5.4	PUT	269	13177	46.59	FALSE	-0.75	-0.12
2026-05-15	340	7.6	PUT	408	12281	45.58	FALSE	-0.79	-0.09
2026-05-15	350	10.45	PUT	471	6165	44.6	FALSE	-1.05	-0.09
2026-05-15	360	14.19	PUT	961	2466	44.02	FALSE	-1.04	-0.07
2026-05-15	370	19	PUT	51	916	44.03	TRUE	0.15	0.01
2026-05-15	380	24.1	PUT	18	751	43.96	TRUE	-0.14	-0.01
2026-05-15	390	29.67	PUT	8	303	43.87	TRUE	0.11	0
2026-05-15	400	38.88	PUT	1	213	43.47	TRUE	2.43	0.07
2026-05-15	410	50	PUT	0	51	42.49	TRUE	0	0
2026-05-15	420	89.83	PUT	0	15	41.75	TRUE	0	0
2026-05-15	430	64.61	PUT	0	117	40.88	TRUE	0	0
2026-05-15	440	74.8	PUT	0	2	41.17	TRUE	0	0
2026-05-15	450	74.62	PUT	0	2	42.19	TRUE	0	0
2026-05-15	460	121.14	PUT	0	0	42.88	TRUE	0	0
2026-05-15	470	0	PUT	0	0	0	TRUE	0	0
2026-05-15	480	119.25	PUT	0	0	0	TRUE	0	0
2026-05-15	490	130.45	PUT	0	0	0	TRUE	0	0
2026-05-15	500	140.05	PUT	0	0	0	TRUE	0	0
2026-05-15	510	0	PUT	0	0	0	TRUE	0	0
2026-05-15	520	166	PUT	0	0	0	TRUE	0	0
2026-05-15	530	0	PUT	0	0	0	TRUE	0	0
2026-05-15	540	0	PUT	0	0	0	TRUE	0	0
2026-05-15	550	0	PUT	0	0	0	TRUE	0	0
2026-05-15	560	0	PUT	0	0	0	TRUE	0	0
2026-05-22	190	0	CALL	0	0	106.07	TRUE	0	0
2026-05-22	195	0	CALL	0	0	102.94	TRUE	0	0
2026-05-22	200	0	CALL	0	0	98.98	TRUE	0	0
2026-05-22	205	0	CALL	0	0	95.98	TRUE	0	0
2026-05-22	210	0	CALL	0	0	92.62	TRUE	0	0
2026-05-22	215	0	CALL	0	0	90.85	TRUE	0	0
2026-05-22	220	0	CALL	0	0	87.93	TRUE	0	0
2026-05-22	225	0	CALL	0	0	83.66	TRUE	0	0
2026-05-22	230	0	CALL	0	0	83.14	TRUE	0	0
2026-05-22	235	0	CALL	0	0	80.28	TRUE	0	0
2026-05-22	240	0	CALL	0	0	75.69	TRUE	0	0
2026-05-22	245	93.99	CALL	0	2	73.26	TRUE	0	0
2026-05-22	250	89.74	CALL	0	4	72.65	TRUE	0	0
2026-05-22	255	85.62	CALL	0	2	69.13	TRUE	0	0
2026-05-22	260	0	CALL	0	0	67.11	TRUE	0	0
2026-05-22	265	0	CALL	0	0	65.03	TRUE	0	0
2026-05-22	270	0	CALL	0	0	63.1	TRUE	0	0
2026-05-22	275	0	CALL	0	0	61.46	TRUE	0	0
2026-05-22	280	93.58	CALL	1	0	66.55	TRUE	93.58	0
2026-05-22	285	0	CALL	0	0	58	TRUE	0	0
2026-05-22	290	0	CALL	0	0	57.31	TRUE	0	0
2026-05-22	295	75.1	CALL	0	1	54.65	TRUE	0	0
2026-05-22	300	73.5	CALL	30	26	52.98	TRUE	-2.4	-0.03
2026-05-22	305	62.85	CALL	0	1	52.28	TRUE	0	0
2026-05-22	310	42.73	CALL	0	1	52.18	TRUE	0	0
2026-05-22	315	0	CALL	0	0	50.5	TRUE	0	0
2026-05-22	320	54.35	CALL	0	3	49.67	TRUE	0	0
2026-05-22	325	54.28	CALL	0	4	48.95	TRUE	0	0
2026-05-22	330	48.86	CALL	1	10	51.01	TRUE	-1.39	-0.03
2026-05-22	335	47.5	CALL	0	120	48.42	TRUE	0	0
2026-05-22	340	43.22	CALL	0	28	47.77	TRUE	0	0
2026-05-22	345	37.25	CALL	1	6	47.69	TRUE	-1.69	-0.04
2026-05-22	350	34.48	CALL	10	35	46.07	TRUE	-3.94	-0.1
2026-05-22	355	31.28	CALL	14	20	48.02	TRUE	-1.52	-0.05
2026-05-22	360	27.75	CALL	1	239	46.43	TRUE	-2.47	-0.08
2026-05-22	365	24.85	CALL	14	44	45.87	TRUE	-1.25	-0.05
2026-05-22	370	22.55	CALL	13	89	46.19	FALSE	-1.91	-0.08
2026-05-22	375	19.78	CALL	8	89	45.17	FALSE	-1.22	-0.06
2026-05-22	380	17.65	CALL	15	97	45.11	FALSE	-0.8	-0.04
2026-05-22	385	17.42	CALL	0	18	44.38	FALSE	0	0
2026-05-22	390	13.7	CALL	18	169	44.56	FALSE	-1.32	-0.09
2026-05-22	395	12	CALL	7	33	44.33	FALSE	-0.97	-0.07
2026-05-22	400	10.85	CALL	1509	366	45	FALSE	-1.04	-0.09
2026-05-22	405	9.25	CALL	1	24	44.31	FALSE	-1.16	-0.11
2026-05-22	410	7.95	CALL	5	49	43.97	FALSE	-1.12	-0.12
2026-05-22	415	7.18	CALL	2	40	44.68	FALSE	-1.82	-0.2
2026-05-22	420	6.05	CALL	1	40	44.12	FALSE	-1.1	-0.15
2026-05-22	425	6.26	CALL	0	67	44.17	FALSE	0	0
2026-05-22	430	4.55	CALL	7	10	44.24	FALSE	-1.45	-0.24
2026-05-22	435	4.02	CALL	1	162	44.61	FALSE	-0.54	-0.12
2026-05-22	440	2.77	CALL	8	4	41.88	FALSE	-1.76	-0.39
2026-05-22	445	3.15	CALL	35	34	45.38	FALSE	-0.29	-0.08
2026-05-22	450	2.75	CALL	0	7	44.28	FALSE	0	0
2026-05-22	455	1.3	CALL	0	4	45.21	FALSE	0	0
2026-05-22	460	1.89	CALL	20	19	44.91	FALSE	-0.4	-0.17
2026-05-22	465	2.06	CALL	0	1	46.38	FALSE	0	0
2026-05-22	470	1.46	CALL	30	192	45.57	FALSE	-0.29	-0.17
2026-05-22	475	1.15	CALL	0	1	47.91	FALSE	0	0
2026-05-22	480	1.11	CALL	20	0	46.06	FALSE	1.11	0
2026-05-22	485	1.16	CALL	0	2	50.27	FALSE	0	0
2026-05-22	490	0	CALL	0	0	46.64	FALSE	0	0
2026-05-22	495	0.45	CALL	0	1	47.79	FALSE	0	0
2026-05-22	500	0.4	CALL	0	3	53.6	FALSE	0	0
2026-05-22	190	0.2	PUT	10	23	85.22	FALSE	0.2	0
2026-05-22	195	0	PUT	0	0	105.19	FALSE	0	0
2026-05-22	200	0.92	PUT	0	20	101.67	FALSE	0	0
2026-05-22	205	0	PUT	0	0	98.3	FALSE	0	0
2026-05-22	210	0	PUT	0	0	95.08	FALSE	0	0
2026-05-22	215	0.67	PUT	0	61	91.92	FALSE	0	0
2026-05-22	220	0.88	PUT	0	15	88.87	FALSE	0	0
2026-05-22	225	0.9	PUT	0	1	85.81	FALSE	0	0
2026-05-22	230	1.02	PUT	0	10	82.79	FALSE	0	0
2026-05-22	235	0.75	PUT	0	1	79.81	FALSE	0	0
2026-05-22	240	0.45	PUT	0	10	76.59	FALSE	0	0
2026-05-22	245	0.85	PUT	0	4	74.16	FALSE	0	0
2026-05-22	250	0.57	PUT	6	15	61.39	FALSE	0.57	0
2026-05-22	255	2.19	PUT	0	3	68.1	FALSE	0	0
2026-05-22	260	0.78	PUT	10	5	59.12	FALSE	0.78	0
2026-05-22	265	0.84	PUT	2	10	57.16	FALSE	0.84	0
2026-05-22	270	0.72	PUT	1	0	52.95	FALSE	0.72	0
2026-05-22	275	0.85	PUT	1	16	51.88	FALSE	-0.45	-0.35
2026-05-22	280	1.45	PUT	0	21	52.51	FALSE	0	0
2026-05-22	285	5.16	PUT	0	7	54.66	FALSE	0	0
2026-05-22	290	1.7	PUT	49	358	51.01	FALSE	-0.22	-0.11
2026-05-22	295	2.01	PUT	11	33	50.14	FALSE	-0.23	-0.1
2026-05-22	300	2.4	PUT	22	41	49.45	FALSE	-0.05	-0.02
2026-05-22	305	2.84	PUT	0	8	48.64	FALSE	0	0
2026-05-22	310	3.33	PUT	128	172	47.85	FALSE	-0.42	-0.11
2026-05-22	315	4.23	PUT	1	60	48.33	FALSE	0.46	0.12
2026-05-22	320	4.65	PUT	18	49	46.58	FALSE	-0.6	-0.11
2026-05-22	325	5.42	PUT	57	40	45.82	FALSE	-0.14	-0.03
2026-05-22	330	6.65	PUT	41	116	46.12	FALSE	0.02	0
2026-05-22	335	7.65	PUT	26	29	45.31	FALSE	-0.35	-0.04
2026-05-22	340	8.8	PUT	1530	177	44.56	FALSE	-0.3	-0.03
2026-05-22	345	10.22	PUT	10	47	44.14	FALSE	-0.1	-0.01
2026-05-22	350	11.75	PUT	20	236	43.58	FALSE	-0.43	-0.04
2026-05-22	355	13.5	PUT	5	29	43.15	FALSE	-1	-0.07
2026-05-22	360	15.46	PUT	89	128	42.78	FALSE	-0.01	-0
2026-05-22	365	17.17	PUT	7	26	41.49	FALSE	17.17	0
2026-05-22	370	20.19	PUT	0	9	43.67	TRUE	0	0
2026-05-22	375	22.35	PUT	0	1	42.86	TRUE	0	0
2026-05-22	380	23.55	PUT	0	1	42.61	TRUE	0	0
2026-05-22	385	26.68	PUT	0	3	43.38	TRUE	0	0
2026-05-22	390	31.81	PUT	2	15	41.82	TRUE	0.71	0.02
2026-05-22	395	36.78	PUT	2	0	42.22	TRUE	36.78	0
2026-05-22	400	0	PUT	0	0	42.47	TRUE	0	0
2026-05-22	405	0	PUT	0	0	41.75	TRUE	0	0
2026-05-22	410	0	PUT	0	0	41.63	TRUE	0	0
2026-05-22	415	0	PUT	0	0	42.17	TRUE	0	0
2026-05-22	420	56.71	PUT	2	0	41.84	TRUE	56.71	0
2026-05-22	425	0	PUT	0	0	42.48	TRUE	0	0
2026-05-22	430	0	PUT	0	0	41.7	TRUE	0	0
2026-05-22	435	71.9	PUT	0	1	42.7	TRUE	0	0
2026-05-22	440	0	PUT	0	0	42.15	TRUE	0	0
2026-05-22	445	0	PUT	0	0	41.92	TRUE	0	0
2026-05-22	450	0	PUT	0	0	42.15	TRUE	0	0
2026-05-22	455	0	PUT	0	0	40.84	TRUE	0	0
2026-05-22	460	0	PUT	0	0	42.88	TRUE	0	0
2026-05-22	465	0	PUT	0	0	42.48	TRUE	0	0
2026-05-22	470	103.79	PUT	0	2	42.27	TRUE	0	0
2026-05-22	475	0	PUT	0	0	42.82	TRUE	0	0
2026-05-22	480	0	PUT	0	0	41.74	TRUE	0	0
2026-05-22	485	0	PUT	0	0	44.14	TRUE	0	0
2026-05-22	490	0	PUT	0	0	43.75	TRUE	0	0
2026-05-22	495	0	PUT	0	0	0	TRUE	0	0
2026-05-22	500	0	PUT	0	0	0	TRUE	0	0
2026-05-29	190	0	CALL	0	0	100.22	TRUE	0	0
2026-05-29	195	0	CALL	0	0	95.2	TRUE	0	0
2026-05-29	200	0	CALL	0	0	93.43	TRUE	0	0
2026-05-29	205	0	CALL	0	0	89.79	TRUE	0	0
2026-05-29	210	0	CALL	0	0	85.88	TRUE	0	0
2026-05-29	215	0	CALL	0	0	84.5	TRUE	0	0
2026-05-29	220	0	CALL	0	0	82.04	TRUE	0	0
2026-05-29	225	0	CALL	0	0	78.69	TRUE	0	0
2026-05-29	230	0	CALL	0	0	76.01	TRUE	0	0
2026-05-29	235	0	CALL	0	0	74.47	TRUE	0	0
2026-05-29	240	0	CALL	0	0	71.55	TRUE	0	0
2026-05-29	245	0	CALL	0	0	68.68	TRUE	0	0
2026-05-29	250	0	CALL	0	0	67.04	TRUE	0	0
2026-05-29	255	0	CALL	0	0	65.1	TRUE	0	0
2026-05-29	260	0	CALL	0	0	63.32	TRUE	0	0
2026-05-29	265	0	CALL	0	0	61.66	TRUE	0	0
2026-05-29	270	0	CALL	0	0	58.32	TRUE	0	0
2026-05-29	275	0	CALL	0	0	57.93	TRUE	0	0
2026-05-29	280	0	CALL	0	0	56.93	TRUE	0	0
2026-05-29	285	0	CALL	0	0	55.48	TRUE	0	0
2026-05-29	290	0	CALL	0	0	53.4	TRUE	0	0
2026-05-29	295	0	CALL	0	0	52.55	TRUE	0	0
2026-05-29	300	0	CALL	0	0	51.47	TRUE	0	0
2026-05-29	305	0	CALL	0	0	51.25	TRUE	0	0
2026-05-29	310	0	CALL	0	0	50.69	TRUE	0	0
2026-05-29	315	0	CALL	0	0	49.69	TRUE	0	0
2026-05-29	320	57.37	CALL	2	0	49.42	TRUE	57.37	0
2026-05-29	325	0	CALL	0	0	47.95	TRUE	0	0
2026-05-29	330	50.09	CALL	1	0	49.81	TRUE	50.09	0
2026-05-29	335	47.6	CALL	0	10	47.41	TRUE	0	0
2026-05-29	340	42.66	CALL	11	1	48.46	TRUE	42.66	0
2026-05-29	345	40.19	CALL	0	11	46.57	TRUE	0	0
2026-05-29	350	37.3	CALL	0	19	46.2	TRUE	0	0
2026-05-29	355	31.78	CALL	22	0	45.02	TRUE	-2.24	-0.07
2026-05-29	360	29.7	CALL	4	11	44.53	TRUE	-1.19	-0.04
2026-05-29	365	27.27	CALL	12	8	46.75	TRUE	-4.24	-0.13
2026-05-29	370	24.4	CALL	32	73	45.91	FALSE	-0.7	-0.03
2026-05-29	375	21.3	CALL	70	9	44.33	FALSE	-1.8	-0.08
2026-05-29	380	19.2	CALL	16	263	44.36	FALSE	-1.15	-0.06
2026-05-29	385	16.89	CALL	24	6	43.66	FALSE	-2.33	-0.12
2026-05-29	390	15.22	CALL	69	45	43.89	FALSE	-1.63	-0.1
2026-05-29	395	13.7	CALL	2	3	44.14	FALSE	-0.6	-0.04
2026-05-29	400	12.06	CALL	29	114	43.85	FALSE	-1.64	-0.12
2026-05-29	405	10.6	CALL	3	2	43.63	FALSE	-1	-0.09
2026-05-29	410	9.25	CALL	4	1	43.36	FALSE	-2.15	-0.19
2026-05-29	415	7.98	CALL	1	3	42.96	FALSE	-2.22	-0.22
2026-05-29	420	7.23	CALL	2	5	43.54	FALSE	-0.77	-0.1
2026-05-29	425	6.52	CALL	4	1	44.01	FALSE	-1.28	-0.16
2026-05-29	430	6.25	CALL	0	6	43.97	FALSE	0	0
2026-05-29	435	5.02	CALL	0	2	43.57	FALSE	0	0
2026-05-29	440	4.4	CALL	3	0	44.14	FALSE	4.4	0
2026-05-29	445	3.25	CALL	2	0	42.07	FALSE	3.25	0
2026-05-29	450	3.35	CALL	20	5	44.22	FALSE	-0.68	-0.17
2026-05-29	455	3	CALL	1	0	44.6	FALSE	3	0
2026-05-29	460	0	CALL	0	1	44.24	FALSE	0	0
2026-05-29	465	0	CALL	0	0	44.11	FALSE	0	0
2026-05-29	470	1.8	CALL	52	2	43.83	FALSE	-0.49	-0.21
2026-05-29	475	0	CALL	0	0	45.35	FALSE	0	0
2026-05-29	480	0	CALL	0	0	46.22	FALSE	0	0
2026-05-29	485	0	CALL	0	0	46.38	FALSE	0	0
2026-05-29	490	1.15	CALL	1	2	45.28	FALSE	-0.29	-0.2
2026-05-29	495	0.99	CALL	1	1	45.29	FALSE	-0.24	-0.2
2026-05-29	500	0	CALL	0	0	49.1	FALSE	0	0
2026-05-29	190	0.3	PUT	0	1	91.01	FALSE	0	0
2026-05-29	195	0	PUT	0	0	97.3	FALSE	0	0
2026-05-29	200	0	PUT	0	0	94.05	FALSE	0	0
2026-05-29	205	0	PUT	0	0	90.87	FALSE	0	0
2026-05-29	210	0	PUT	0	0	87.82	FALSE	0	0
2026-05-29	215	0	PUT	0	0	84.84	FALSE	0	0
2026-05-29	220	0	PUT	0	0	81.9	FALSE	0	0
2026-05-29	225	0.45	PUT	0	2	75.65	FALSE	0	0
2026-05-29	230	0	PUT	0	0	76.36	FALSE	0	0
2026-05-29	235	0	PUT	0	0	73.67	FALSE	0	0
2026-05-29	240	0.56	PUT	0	4	65.71	FALSE	0	0
2026-05-29	245	0	PUT	0	0	68.56	FALSE	0	0
2026-05-29	250	0.7	PUT	0	2	61.76	FALSE	0	0
2026-05-29	255	0	PUT	0	0	63.67	FALSE	0	0
2026-05-29	260	1.4	PUT	1	0	60.9	FALSE	1.4	0
2026-05-29	265	1.54	PUT	1	0	59.33	FALSE	1.54	0
2026-05-29	270	0	PUT	0	0	56.9	FALSE	0	0
2026-05-29	275	1.41	PUT	0	1	51.62	FALSE	0	0
2026-05-29	280	0	PUT	0	0	53.25	FALSE	0	0
2026-05-29	285	0	PUT	0	0	50.54	FALSE	0	0
2026-05-29	290	2.31	PUT	1	0	50.66	FALSE	2.31	0
2026-05-29	295	2.53	PUT	11	16	49.04	FALSE	0.09	0.04
2026-05-29	300	2.91	PUT	41	10	48.07	FALSE	2.91	0
2026-05-29	305	3.45	PUT	7	0	47.54	FALSE	3.45	0
2026-05-29	310	4	PUT	29	24	46.76	FALSE	0.45	0.13
2026-05-29	315	4.8	PUT	26	7	46.57	FALSE	0.05	0.01
2026-05-29	320	5.61	PUT	15	16	46.05	FALSE	0.56	0.11
2026-05-29	325	6.4	PUT	8	253	45.18	FALSE	0.15	0.02
2026-05-29	330	7.46	PUT	23	15	44.76	FALSE	0.02	0
2026-05-29	335	9	PUT	3	7	45.21	FALSE	0.45	0.05
2026-05-29	340	9.95	PUT	6	11	43.87	FALSE	0.15	0.02
2026-05-29	345	11.5	PUT	2	6	43.62	FALSE	0	0
2026-05-29	350	13.07	PUT	25	15	43.08	FALSE	-0.05	-0
2026-05-29	355	14.86	PUT	6	11	42.66	FALSE	-0.18	-0.01
2026-05-29	360	17.19	PUT	8	19	42.98	FALSE	1.79	0.12
2026-05-29	365	19.72	PUT	20	2	43.32	FALSE	0.27	0.01
2026-05-29	370	22	PUT	31	50	42.83	TRUE	0.85	0.04
2026-05-29	375	24.32	PUT	16	0	42.09	TRUE	24.32	0
2026-05-29	380	26.47	PUT	0	45	42.17	TRUE	0	0
2026-05-29	385	29.65	PUT	21	100	40.9	TRUE	2.23	0.08
2026-05-29	390	0	PUT	0	0	42.07	TRUE	0	0
2026-05-29	395	0	PUT	0	0	41.6	TRUE	0	0
2026-05-29	400	0	PUT	0	0	41.83	TRUE	0	0
2026-05-29	405	0	PUT	0	0	41.49	TRUE	0	0
2026-05-29	410	0	PUT	0	0	41.38	TRUE	0	0
2026-05-29	415	0	PUT	0	0	41.44	TRUE	0	0
2026-05-29	420	0	PUT	0	0	41.92	TRUE	0	0
2026-05-29	425	0	PUT	0	0	41.26	TRUE	0	0
2026-05-29	430	0	PUT	0	0	42	TRUE	0	0
2026-05-29	435	0	PUT	0	0	41	TRUE	0	0
2026-05-29	440	0	PUT	0	0	41.25	TRUE	0	0
2026-05-29	445	0	PUT	0	0	42.33	TRUE	0	0
2026-05-29	450	0	PUT	0	0	41.45	TRUE	0	0
2026-05-29	455	0	PUT	0	0	42.81	TRUE	0	0
2026-05-29	460	0	PUT	0	0	41.98	TRUE	0	0
2026-05-29	465	0	PUT	0	0	42.96	TRUE	0	0
2026-05-29	470	0	PUT	0	0	43.37	TRUE	0	0
2026-05-29	475	0	PUT	0	0	42.53	TRUE	0	0
2026-05-29	480	0	PUT	0	0	41.92	TRUE	0	0
2026-05-29	485	0	PUT	0	0	40.61	TRUE	0	0
2026-05-29	490	0	PUT	0	0	0	TRUE	0	0
2026-05-29	495	0	PUT	0	0	0	TRUE	0	0
2026-05-29	500	0	PUT	0	0	0	TRUE	0	0
2026-06-18	70	270.5	CALL	0	12	188.27	TRUE	0	0
2026-06-18	75	271.41	CALL	0	0	179	TRUE	0	0
2026-06-18	80	254.4	CALL	0	3	175.19	TRUE	0	0
2026-06-18	85	128.72	CALL	0	1	167	TRUE	0	0
2026-06-18	90	229.1	CALL	0	15	163.57	TRUE	0	0
2026-06-18	95	255.4	CALL	0	51	156.22	TRUE	0	0
2026-06-18	100	265.83	CALL	0	76	151.21	TRUE	0	0
2026-06-18	105	248.25	CALL	0	124	147.62	TRUE	0	0
2026-06-18	110	237.72	CALL	0	43	141.82	TRUE	0	0
2026-06-18	115	272.3	CALL	0	25	137.96	TRUE	0	0
2026-06-18	120	242	CALL	0	130	132.62	TRUE	0	0
2026-06-18	125	213.31	CALL	0	106	129.05	TRUE	0	0
2026-06-18	130	212.2	CALL	0	468	123.6	TRUE	0	0
2026-06-18	135	208.05	CALL	0	91	120.8	TRUE	0	0
2026-06-18	140	231.39	CALL	30	173	123.55	TRUE	231.39	0
2026-06-18	145	191.82	CALL	0	112	113.98	TRUE	0	0
2026-06-18	150	223.13	CALL	1	217	106.98	TRUE	-4.12	-0.02
2026-06-18	155	176	CALL	0	78	106.73	TRUE	0	0
2026-06-18	160	162.45	CALL	0	84	103.46	TRUE	0	0
2026-06-18	165	200.23	CALL	0	71	100.29	TRUE	0	0
2026-06-18	170	208.5	CALL	0	244	96.83	TRUE	0	0
2026-06-18	175	198.63	CALL	0	101	94.19	TRUE	0	0
2026-06-18	180	197.24	CALL	0	505	91.25	TRUE	0	0
2026-06-18	185	158	CALL	0	213	86.72	TRUE	0	0
2026-06-18	190	186.38	CALL	0	942	85.27	TRUE	0	0
2026-06-18	195	144.63	CALL	0	1124	82.23	TRUE	0	0
2026-06-18	200	176.3	CALL	0	1050	81.28	TRUE	0	0
2026-06-18	210	163.26	CALL	0	393	74.95	TRUE	0	0
2026-06-18	220	152.41	CALL	30	672	75.34	TRUE	-3.99	-0.03
2026-06-18	230	144.28	CALL	0	1995	68.91	TRUE	0	0
2026-06-18	240	133.32	CALL	0	878	65.03	TRUE	0	0
2026-06-18	250	126.2	CALL	0	4336	61.11	TRUE	0	0
2026-06-18	260	113.7	CALL	90	1510	60.37	TRUE	-4.3	-0.04
2026-06-18	270	103.25	CALL	1	2022	52.68	TRUE	-5.93	-0.05
2026-06-18	280	94.9	CALL	1	2970	54.66	TRUE	-2.45	-0.03
2026-06-18	290	83.22	CALL	2	762	52.06	TRUE	-8.35	-0.09
2026-06-18	300	77	CALL	55	46765	50.57	TRUE	-1.84	-0.02
2026-06-18	310	73.65	CALL	0	676	48.48	TRUE	0	0
2026-06-18	320	60.41	CALL	2	3338	47.59	TRUE	-2.8	-0.04
2026-06-18	330	52.69	CALL	35	11305	46.28	TRUE	-0.93	-0.02
2026-06-18	340	45.9	CALL	15	2200	45.94	TRUE	-1.38	-0.03
2026-06-18	350	39.63	CALL	160	3614	45.58	TRUE	-1.03	-0.03
2026-06-18	360	34	CALL	183	4522	45.39	TRUE	-0.75	-0.02
2026-06-18	370	28.6	CALL	237	34312	44.66	FALSE	-1.35	-0.05
2026-06-18	380	24.15	CALL	150	9989	44.57	FALSE	-0.9	-0.04
2026-06-18	390	20.2	CALL	227	4678	44.43	FALSE	-1	-0.05
2026-06-18	400	16.5	CALL	741	14704	43.85	FALSE	-1.25	-0.07
2026-06-18	410	13.47	CALL	59	1321	43.57	FALSE	-1.41	-0.09
2026-06-18	420	11.25	CALL	328	2052	43.97	FALSE	-0.48	-0.04
2026-06-18	430	9.18	CALL	180	2286	43.97	FALSE	-0.82	-0.08
2026-06-18	440	7.4	CALL	76	1616	43.86	FALSE	-0.5	-0.06
2026-06-18	450	6	CALL	32	1681	43.95	FALSE	-0.48	-0.07
2026-06-18	460	5	CALL	4	1391	44.46	FALSE	-0.23	-0.04
2026-06-18	470	3.93	CALL	1	806	44.22	FALSE	-0.17	-0.04
2026-06-18	480	3.5	CALL	0	1429	44.39	FALSE	0	0
2026-06-18	490	2.94	CALL	0	968	44.45	FALSE	0	0
2026-06-18	500	2.07	CALL	188	1670	44.76	FALSE	-0.23	-0.1
2026-06-18	510	1.75	CALL	32	120	45.38	FALSE	-0.17	-0.09
2026-06-18	520	1.42	CALL	62	102	45.61	FALSE	-0.19	-0.12
2026-06-18	530	1.13	CALL	118	69	45.67	FALSE	1.13	0
2026-06-18	540	0.98	CALL	18	203	46.41	FALSE	0.98	0
2026-06-18	550	0.25	CALL	0	181	46.23	FALSE	0	0
2026-06-18	560	0.78	CALL	0	337	47.02	FALSE	0	0
2026-06-18	70	0.03	PUT	24	1530	129.69	FALSE	-0.1	-0.77
2026-06-18	75	0.1	PUT	4	443	139.22	FALSE	0.1	0
2026-06-18	80	0.05	PUT	4	297	124.98	FALSE	-0.1	-0.67
2026-06-18	85	0.06	PUT	0	966	117.72	FALSE	0	0
2026-06-18	90	0.05	PUT	2	1361	115.57	FALSE	-0.02	-0.29
2026-06-18	95	0.05	PUT	2	394	111.26	FALSE	-0.05	-0.5
2026-06-18	100	0.06	PUT	0	652	109.87	FALSE	0	0
2026-06-18	105	0.12	PUT	0	266	115.43	FALSE	0	0
2026-06-18	110	0.1	PUT	0	670	145.12	FALSE	0	0
2026-06-18	115	0.19	PUT	0	238	140.2	FALSE	0	0
2026-06-18	120	0.2	PUT	0	1271	119.12	FALSE	0	0
2026-06-18	125	0.32	PUT	0	405	114.87	FALSE	0	0
2026-06-18	130	0.19	PUT	0	1421	115.59	FALSE	0	0
2026-06-18	135	0.4	PUT	0	608	103.38	FALSE	0	0
2026-06-18	140	0.19	PUT	2	2074	92.65	FALSE	0.19	0
2026-06-18	145	0.19	PUT	28	684	89.5	FALSE	0.19	0
2026-06-18	150	0.22	PUT	2	4036	87.98	FALSE	0.22	0
2026-06-18	155	0.34	PUT	0	510	89.78	FALSE	0	0
2026-06-18	160	0.27	PUT	2	2983	84.21	FALSE	0.27	0
2026-06-18	165	0.76	PUT	0	3393	84.44	FALSE	0	0
2026-06-18	170	0.29	PUT	3	2296	79.29	FALSE	0.29	0
2026-06-18	175	0.55	PUT	0	945	79.91	FALSE	0	0
2026-06-18	180	0.4	PUT	0	5089	72.54	FALSE	0	0
2026-06-18	185	0.39	PUT	156	410	74.23	FALSE	0.03	0.08
2026-06-18	190	0.42	PUT	15	2967	72.38	FALSE	0.42	0
2026-06-18	195	0.43	PUT	0	2455	70.62	FALSE	0	0
2026-06-18	200	0.48	PUT	12	3844	68.64	FALSE	-0.12	-0.2
2026-06-18	210	0.6	PUT	11	10639	65.93	FALSE	-0.05	-0.08
2026-06-18	220	0.78	PUT	407	4929	63.75	FALSE	0.03	0.04
2026-06-18	230	0.87	PUT	57	3297	60.08	FALSE	-0.11	-0.11
2026-06-18	240	1.09	PUT	82	4315	57.7	FALSE	-0.08	-0.07
2026-06-18	250	1.3	PUT	6	9684	54.88	FALSE	-0.21	-0.14
2026-06-18	260	1.67	PUT	8	4464	52.92	FALSE	-0.23	-0.12
2026-06-18	270	2.16	PUT	13	5055	51.14	FALSE	-0.33	-0.13
2026-06-18	280	2.88	PUT	98	5508	49.86	FALSE	-0.37	-0.11
2026-06-18	290	3.68	PUT	89	4789	48.16	FALSE	-0.52	-0.12
2026-06-18	300	4.86	PUT	2249	8342	47.07	FALSE	-0.54	-0.1
2026-06-18	310	6.45	PUT	92	5216	46.31	FALSE	-0.68	-0.1
2026-06-18	320	8.41	PUT	169	5560	45.53	FALSE	-0.17	-0.02
2026-06-18	330	10.82	PUT	304	4315	44.81	FALSE	-0.96	-0.08
2026-06-18	340	13.84	PUT	31	2188	44.34	FALSE	-0.41	-0.03
2026-06-18	350	17.3	PUT	212	2165	43.71	FALSE	-0.99	-0.05
2026-06-18	360	21.22	PUT	45	1756	44.42	FALSE	-1.28	-0.06
2026-06-18	370	26.8	PUT	22	1340	43.89	TRUE	1.02	0.04
2026-06-18	380	32.5	PUT	4	476	44.1	TRUE	0.9	0.03
2026-06-18	390	39.09	PUT	59	370	43.61	TRUE	3.74	0.11
2026-06-18	400	44.13	PUT	6	350	43.7	TRUE	0.83	0.02
2026-06-18	410	48.42	PUT	0	114	42.71	TRUE	0	0
2026-06-18	420	57.7	PUT	0	38	42.75	TRUE	0	0
2026-06-18	430	65	PUT	0	65	41.74	TRUE	0	0
2026-06-18	440	79.3	PUT	0	14	42.38	TRUE	0	0
2026-06-18	450	87.42	PUT	0	25	41.83	TRUE	0	0
2026-06-18	460	93.5	PUT	0	8	40.81	TRUE	0	0
2026-06-18	470	143.35	PUT	0	1	41.71	TRUE	0	0
2026-06-18	480	133.94	PUT	0	0	42.45	TRUE	0	0
2026-06-18	490	148.4	PUT	0	0	42.57	TRUE	0	0
2026-06-18	500	164.9	PUT	0	0	40.59	TRUE	0	0
2026-06-18	510	0	PUT	0	0	0	TRUE	0	0
2026-06-18	520	165.85	PUT	0	0	0	TRUE	0	0
2026-06-18	530	0	PUT	0	0	0	TRUE	0	0
2026-06-18	540	0	PUT	0	0	0	TRUE	0	0
2026-06-18	550	0	PUT	0	0	0	TRUE	0	0
2026-06-18	560	174.1	PUT	0	0	0	TRUE	0	0
2026-07-17	140	162.75	CALL	0	2	96.26	TRUE	0	0
2026-07-17	145	202.92	CALL	0	4	92.33	TRUE	0	0
2026-07-17	150	223.62	CALL	0	2	90.1	TRUE	0	0
2026-07-17	155	0	CALL	0	0	88.24	TRUE	0	0
2026-07-17	160	189.01	CALL	0	1	85.02	TRUE	0	0
2026-07-17	165	165.3	CALL	0	6	82.89	TRUE	0	0
2026-07-17	170	141.25	CALL	0	3	80.17	TRUE	0	0
2026-07-17	175	166.6	CALL	0	2	78.71	TRUE	0	0
2026-07-17	180	165.9	CALL	0	2	76.38	TRUE	0	0
2026-07-17	185	170.5	CALL	0	19	74.88	TRUE	0	0
2026-07-17	190	189.52	CALL	0	24	73.1	TRUE	0	0
2026-07-17	195	153.89	CALL	0	64	71.09	TRUE	0	0
2026-07-17	200	131.52	CALL	0	30	69.74	TRUE	0	0
2026-07-17	210	138.5	CALL	0	29	66.34	TRUE	0	0
2026-07-17	220	104.72	CALL	0	29	64.07	TRUE	0	0
2026-07-17	230	137.79	CALL	0	803	61.37	TRUE	0	0
2026-07-17	240	127.15	CALL	0	29	58.51	TRUE	0	0
2026-07-17	250	124.4	CALL	1	58	56.17	TRUE	124.4	0
2026-07-17	260	115.35	CALL	4	34	54.99	TRUE	-5.65	-0.05
2026-07-17	270	112.45	CALL	0	444	52.79	TRUE	0	0
2026-07-17	280	97.46	CALL	3	117	51.75	TRUE	-2.36	-0.02
2026-07-17	290	94.32	CALL	0	308	49.04	TRUE	0	0
2026-07-17	300	80.6	CALL	4	275	49.25	TRUE	-2.9	-0.03
2026-07-17	310	73.5	CALL	5	312	49.84	TRUE	-2.41	-0.03
2026-07-17	320	67.76	CALL	0	600	47.67	TRUE	0	0
2026-07-17	330	58.15	CALL	110	895	46.83	TRUE	-0.85	-0.01
2026-07-17	340	51.5	CALL	15	3325	46.16	TRUE	-1.5	-0.03
2026-07-17	350	45.5	CALL	41	2036	45.82	TRUE	-2.7	-0.06
2026-07-17	360	40.02	CALL	105	1214	45.56	TRUE	-2.2	-0.05
2026-07-17	370	34.8	CALL	105	1497	45.04	FALSE	-1.51	-0.04
2026-07-17	380	30.72	CALL	22	1640	45.44	FALSE	-0.61	-0.02
2026-07-17	390	26.35	CALL	21	564	44.86	FALSE	-1.35	-0.05
2026-07-17	400	22.55	CALL	69	2806	44.47	FALSE	-0.45	-0.02
2026-07-17	410	19.49	CALL	28	691	44.55	FALSE	-0.86	-0.04
2026-07-17	420	16.61	CALL	6	1297	44.35	FALSE	-1.24	-0.07
2026-07-17	430	14.7	CALL	10	389	45.11	FALSE	-0.8	-0.05
2026-07-17	440	11.8	CALL	8	291	43.86	FALSE	-1.35	-0.1
2026-07-17	450	10.04	CALL	38	503	43.93	FALSE	-0.79	-0.07
2026-07-17	460	8.8	CALL	3	369	44.52	FALSE	-0.78	-0.08
2026-07-17	470	7.37	CALL	38	572	44.38	FALSE	-0.66	-0.08
2026-07-17	480	6.28	CALL	4	712	44.54	FALSE	-1.02	-0.14
2026-07-17	490	5.24	CALL	5	210	44.45	FALSE	-1.01	-0.16
2026-07-17	500	4.15	CALL	8	365	44.4	FALSE	-0.75	-0.15
2026-07-17	510	2.95	CALL	0	69	44.37	FALSE	0	0
2026-07-17	520	3.09	CALL	25	95	44.53	FALSE	-0.36	-0.1
2026-07-17	530	2.61	CALL	2	51	44.66	FALSE	-0.26	-0.09
2026-07-17	540	2.3	CALL	0	76	44.26	FALSE	0	0
2026-07-17	550	2.17	CALL	0	163	44.61	FALSE	0	0
2026-07-17	560	1.55	CALL	2	424	44.94	FALSE	-0.26	-0.14
2026-07-17	140	0.31	PUT	0	102	84.78	FALSE	0	0
2026-07-17	145	0.35	PUT	1	49	80.63	FALSE	0.35	0
2026-07-17	150	0.41	PUT	0	183	81.43	FALSE	0	0
2026-07-17	155	0.71	PUT	0	32	76.12	FALSE	0	0
2026-07-17	160	0.67	PUT	0	201	73.69	FALSE	0	0
2026-07-17	165	0.81	PUT	0	125	71.81	FALSE	0	0
2026-07-17	170	0.44	PUT	20	160	70.06	FALSE	0.44	0
2026-07-17	175	0.49	PUT	10	296	68.71	FALSE	0.49	0
2026-07-17	180	0.6	PUT	0	277	68.27	FALSE	0	0
2026-07-17	185	0.7	PUT	0	83	65.42	FALSE	0	0
2026-07-17	190	0.72	PUT	12	363	65.54	FALSE	0.72	0
2026-07-17	195	2.69	PUT	0	329	64.91	FALSE	0	0
2026-07-17	200	0.88	PUT	6	247	63.06	FALSE	0.88	0
2026-07-17	210	1.45	PUT	0	389	61.56	FALSE	0	0
2026-07-17	220	1.43	PUT	4	1052	59.38	FALSE	-0.25	-0.15
2026-07-17	230	1.62	PUT	31	1089	56.4	FALSE	-0.27	-0.14
2026-07-17	240	1.94	PUT	106	899	54.12	FALSE	-0.24	-0.11
2026-07-17	250	2.5	PUT	319	3924	52.8	FALSE	-0.27	-0.1
2026-07-17	260	3.11	PUT	2	2585	51.17	FALSE	-0.39	-0.11
2026-07-17	270	3.83	PUT	2	3961	49.52	FALSE	-0.47	-0.11
2026-07-17	280	4.9	PUT	29	3321	48.51	FALSE	-0.28	-0.05
2026-07-17	290	5.95	PUT	12	2101	46.87	FALSE	-0.7	-0.11
2026-07-17	300	7.6	PUT	21	6666	46.17	FALSE	-0.53	-0.07
2026-07-17	310	9.88	PUT	52	3187	46.09	FALSE	-0.83	-0.08
2026-07-17	320	12.25	PUT	112	2667	45.4	FALSE	-0.87	-0.07
2026-07-17	330	15.15	PUT	212	2161	44.95	FALSE	-0.97	-0.06
2026-07-17	340	18.46	PUT	140	5094	44.45	FALSE	-0.14	-0.01
2026-07-17	350	22.45	PUT	58	735	44.28	FALSE	-0.55	-0.02
2026-07-17	360	26.76	PUT	16	805	43.88	FALSE	-0.04	-0
2026-07-17	370	31.6	PUT	64	624	44.23	TRUE	-0.55	-0.02
2026-07-17	380	37	PUT	11	227	43.33	TRUE	0.37	0.01
2026-07-17	390	42.45	PUT	7	545	43.73	TRUE	0.4	0.01
2026-07-17	400	49.12	PUT	12	82	43.53	TRUE	0.75	0.02
2026-07-17	410	52.38	PUT	0	48	42.69	TRUE	0	0
2026-07-17	420	93.4	PUT	0	3	42.88	TRUE	0	0
2026-07-17	430	69.7	PUT	0	12	42.33	TRUE	0	0
2026-07-17	440	82.16	PUT	0	82	42.07	TRUE	0	0
2026-07-17	450	133.15	PUT	0	11	42.3	TRUE	0	0
2026-07-17	460	131.9	PUT	0	1	42.28	TRUE	0	0
2026-07-17	470	0	PUT	0	0	41.62	TRUE	0	0
2026-07-17	480	108.46	PUT	0	25	41.99	TRUE	0	0
2026-07-17	490	126.7	PUT	0	1	41.17	TRUE	0	0
2026-07-17	500	0	PUT	0	0	42.65	TRUE	0	0
2026-07-17	510	156.85	PUT	0	0	41.09	TRUE	0	0
2026-07-17	520	153.12	PUT	0	0	41.54	TRUE	0	0
2026-07-17	530	161.85	PUT	0	0	40.51	TRUE	0	0
2026-07-17	540	0	PUT	0	0	0	TRUE	0	0
2026-07-17	550	172.75	PUT	0	0	0	TRUE	0	0
2026-07-17	560	0	PUT	0	0	0	TRUE	0	0
2026-08-21	150	175	CALL	0	1	84.51	TRUE	0	0
2026-08-21	155	186.12	CALL	0	6	82.31	TRUE	0	0
2026-08-21	160	181.42	CALL	0	3	81.2	TRUE	0	0
2026-08-21	165	155.55	CALL	0	1	77.62	TRUE	0	0
2026-08-21	170	175.65	CALL	0	2	76.15	TRUE	0	0
2026-08-21	175	193.91	CALL	0	8	72.77	TRUE	0	0
2026-08-21	180	183.03	CALL	0	2	72.08	TRUE	0	0
2026-08-21	185	180.25	CALL	0	5	70.94	TRUE	0	0
2026-08-21	190	155.3	CALL	0	20	69.11	TRUE	0	0
2026-08-21	195	156.36	CALL	0	75	67.9	TRUE	0	0
2026-08-21	200	180.15	CALL	0	42	65.94	TRUE	0	0
2026-08-21	210	136.53	CALL	0	14	64.12	TRUE	0	0
2026-08-21	220	127.32	CALL	0	9	60.93	TRUE	0	0
2026-08-21	230	117.7	CALL	0	14	58.53	TRUE	0	0
2026-08-21	240	108.87	CALL	0	21	56.42	TRUE	0	0
2026-08-21	250	100.82	CALL	0	27	54.71	TRUE	0	0
2026-08-21	260	114.5	CALL	0	21	53.9	TRUE	0	0
2026-08-21	270	112.31	CALL	0	101	51.81	TRUE	0	0
2026-08-21	280	101.05	CALL	3	35	50.98	TRUE	101.05	0
2026-08-21	290	92.05	CALL	1	151	49.99	TRUE	-6.06	-0.06
2026-08-21	300	88.4	CALL	0	191	48.49	TRUE	0	0
2026-08-21	310	77.4	CALL	3	214	47.96	TRUE	-1.8	-0.02
2026-08-21	320	73.65	CALL	0	226	47.17	TRUE	0	0
2026-08-21	330	63.6	CALL	2	494	46.76	TRUE	-2.4	-0.04
2026-08-21	340	57.5	CALL	16	1172	46.51	TRUE	-2.45	-0.04
2026-08-21	350	51.8	CALL	23	857	46.28	TRUE	-2.1	-0.04
2026-08-21	360	46.35	CALL	32	855	45.88	TRUE	-2.55	-0.05
2026-08-21	370	41.4	CALL	28	813	45.61	FALSE	-0.83	-0.02
2026-08-21	380	36.4	CALL	55	486	44.86	FALSE	-2.34	-0.06
2026-08-21	390	32.8	CALL	28	769	45.28	FALSE	-0.25	-0.01
2026-08-21	400	28.7	CALL	38	3617	44.71	FALSE	-2.05	-0.07
2026-08-21	410	25.76	CALL	18	600	45.09	FALSE	-1.18	-0.04
2026-08-21	420	23.12	CALL	14	519	44.57	FALSE	-0.68	-0.03
2026-08-21	430	21	CALL	0	401	44.16	FALSE	0	0
2026-08-21	440	17.25	CALL	21	328	44.42	FALSE	-1.25	-0.07
2026-08-21	450	15.19	CALL	755	2008	44.49	FALSE	-1.11	-0.07
2026-08-21	460	13.81	CALL	8	227	44.12	FALSE	-0.49	-0.03
2026-08-21	470	10.52	CALL	0	231	43.7	FALSE	0	0
2026-08-21	480	10.1	CALL	21	166	44.37	FALSE	10.1	0
2026-08-21	490	9.51	CALL	0	203	44.32	FALSE	0	0
2026-08-21	500	7.85	CALL	60	371	44.71	FALSE	-0.66	-0.08
2026-08-21	510	7.3	CALL	0	515	44.25	FALSE	0	0
2026-08-21	520	5.9	CALL	27	81	44.62	FALSE	5.9	0
2026-08-21	530	5.16	CALL	32	67	44.71	FALSE	5.16	0
2026-08-21	540	4.45	CALL	28	176	44.65	FALSE	4.45	0
2026-08-21	550	3.4	CALL	0	69	44.7	FALSE	0	0
2026-08-21	560	3.3	CALL	94	336	44.54	FALSE	-0.5	-0.13
2026-08-21	150	1	PUT	0	242	72.72	FALSE	0	0
2026-08-21	155	1.57	PUT	0	36	70.86	FALSE	0	0
2026-08-21	160	0.85	PUT	0	49	68.27	FALSE	0	0
2026-08-21	165	1.9	PUT	0	23	65.07	FALSE	0	0
2026-08-21	170	0.72	PUT	0	12	65.03	FALSE	0	0
2026-08-21	175	1.46	PUT	0	69	64.45	FALSE	0	0
2026-08-21	180	1.98	PUT	0	59	63.6	FALSE	0	0
2026-08-21	185	2.03	PUT	0	55	62.45	FALSE	0	0
2026-08-21	190	1.1	PUT	0	104	60.88	FALSE	0	0
2026-08-21	195	1.69	PUT	0	89	59.19	FALSE	0	0
2026-08-21	200	2.49	PUT	0	4354	58.16	FALSE	0	0
2026-08-21	210	1.8	PUT	0	33	56.34	FALSE	0	0
2026-08-21	220	2.08	PUT	5	1169	54.93	FALSE	-0.04	-0.02
2026-08-21	230	2.6	PUT	4	319	53.53	FALSE	2.6	0
2026-08-21	240	3.07	PUT	34	3174	51.56	FALSE	3.07	0
2026-08-21	250	3.82	PUT	1510	4383	50.34	FALSE	-0.33	-0.08
2026-08-21	260	4.8	PUT	13	3896	49.39	FALSE	-0.1	-0.02
2026-08-21	270	6.5	PUT	1	4334	48.17	FALSE	0.2	0.03
2026-08-21	280	7.16	PUT	91	2988	47.13	FALSE	-0.64	-0.08
2026-08-21	290	8.83	PUT	30	858	46.97	FALSE	-0.57	-0.06
2026-08-21	300	11.05	PUT	7	2446	46.13	FALSE	-0.7	-0.06
2026-08-21	310	13.25	PUT	84	1240	45.28	FALSE	-0.9	-0.06
2026-08-21	320	15.9	PUT	418	1297	45.33	FALSE	-0.98	-0.06
2026-08-21	330	19.1	PUT	244	986	44.26	FALSE	-0.9	-0.05
2026-08-21	340	22.8	PUT	63	1216	44.02	FALSE	-0.88	-0.04
2026-08-21	350	27.2	PUT	23	1446	44.13	FALSE	-0.3	-0.01
2026-08-21	360	31.6	PUT	14	1148	43.72	FALSE	-0.35	-0.01
2026-08-21	370	36.65	PUT	9	748	43.59	TRUE	-0.5	-0.01
2026-08-21	380	41.85	PUT	23	134	43.16	TRUE	41.85	0
2026-08-21	390	45.57	PUT	0	193	43.14	TRUE	0	0
2026-08-21	400	54.85	PUT	2	21	43.94	TRUE	1.79	0.03
2026-08-21	410	57.55	PUT	0	38	42.75	TRUE	0	0
2026-08-21	420	90	PUT	0	21	42.81	TRUE	0	0
2026-08-21	430	77	PUT	0	8	42.76	TRUE	0	0
2026-08-21	440	98.25	PUT	0	22	42.44	TRUE	0	0
2026-08-21	450	117.85	PUT	0	3	42.61	TRUE	0	0
2026-08-21	460	99.35	PUT	20	34	43.46	TRUE	99.35	0
2026-08-21	470	125.96	PUT	0	30	42.46	TRUE	0	0
2026-08-21	480	133.32	PUT	0	14	42.41	TRUE	0	0
2026-08-21	490	128.8	PUT	0	1	42.41	TRUE	0	0
2026-08-21	500	149.6	PUT	0	1	42.89	TRUE	0	0
2026-08-21	510	175.3	PUT	0	1	41.98	TRUE	0	0
2026-08-21	520	0	PUT	0	0	42.03	TRUE	0	0
2026-08-21	530	0	PUT	0	0	42.23	TRUE	0	0
2026-08-21	540	0	PUT	0	0	42.21	TRUE	0	0
2026-08-21	550	175.2	PUT	0	0	42.06	TRUE	0	0
2026-08-21	560	206.95	PUT	0	0	42.36	TRUE	0	0
2026-09-18	100	216	CALL	0	10	103.55	TRUE	0	0
2026-09-18	105	271.49	CALL	0	7	100.39	TRUE	0	0
2026-09-18	110	94.65	CALL	0	0	97.95	TRUE	0	0
2026-09-18	115	187.73	CALL	0	11	95.82	TRUE	0	0
2026-09-18	120	242.2	CALL	0	5	92.38	TRUE	0	0
2026-09-18	125	212.28	CALL	0	1	90.62	TRUE	0	0
2026-09-18	130	246.09	CALL	0	2	88.83	TRUE	0	0
2026-09-18	135	203.15	CALL	0	2	86.14	TRUE	0	0
2026-09-18	140	205.69	CALL	0	23	82.89	TRUE	0	0
2026-09-18	145	228.35	CALL	0	4	81.64	TRUE	0	0
2026-09-18	150	222.74	CALL	1	64	80.62	TRUE	-3.26	-0.01
2026-09-18	155	219.53	CALL	0	11	77.89	TRUE	0	0
2026-09-18	160	213.12	CALL	1	22	77.02	TRUE	213.12	0
2026-09-18	165	200.95	CALL	0	24	73.73	TRUE	0	0
2026-09-18	170	174.95	CALL	0	251	71.95	TRUE	0	0
2026-09-18	175	170.75	CALL	0	49	70.2	TRUE	0	0
2026-09-18	180	159.37	CALL	0	230	68.74	TRUE	0	0
2026-09-18	185	149.95	CALL	0	12	66.88	TRUE	0	0
2026-09-18	190	162.11	CALL	0	25	66.07	TRUE	0	0
2026-09-18	195	149.25	CALL	0	172	63.49	TRUE	0	0
2026-09-18	200	177.48	CALL	0	137	62.76	TRUE	0	0
2026-09-18	210	171.89	CALL	0	127	60.23	TRUE	0	0
2026-09-18	220	158.66	CALL	0	170	58.53	TRUE	0	0
2026-09-18	230	149.7	CALL	0	297	56.34	TRUE	0	0
2026-09-18	240	100.9	CALL	0	271	55.43	TRUE	0	0
2026-09-18	250	134.73	CALL	0	1176	52.81	TRUE	0	0
2026-09-18	260	122.2	CALL	0	679	51.61	TRUE	0	0
2026-09-18	270	117.4	CALL	0	304	49.94	TRUE	0	0
2026-09-18	280	106.6	CALL	0	1020	49.81	TRUE	0	0
2026-09-18	290	96.8	CALL	1	1735	48.4	TRUE	-1.82	-0.02
2026-09-18	300	86.75	CALL	45	3995	48.15	TRUE	-3.25	-0.04
2026-09-18	310	81.25	CALL	3	622	48.3	TRUE	81.25	0
2026-09-18	320	68.52	CALL	0	577	46.87	TRUE	0	0
2026-09-18	330	68.51	CALL	2	762	47.9	TRUE	-1.49	-0.02
2026-09-18	340	61.78	CALL	4	1798	46.69	TRUE	-1.73	-0.03
2026-09-18	350	55.92	CALL	5	2601	46.13	TRUE	-1.93	-0.03
2026-09-18	360	50.5	CALL	24	2370	45.69	TRUE	-2.17	-0.04
2026-09-18	370	45.1	CALL	19	1080	44.9	FALSE	-1.4	-0.03
2026-09-18	380	40.94	CALL	95	1188	45.06	FALSE	-1.41	-0.03
2026-09-18	390	36.77	CALL	22	639	44.86	FALSE	-0.8	-0.02
2026-09-18	400	33.52	CALL	38	7679	45.27	FALSE	-0.28	-0.01
2026-09-18	410	29.25	CALL	19	1086	44.29	FALSE	-1.55	-0.05
2026-09-18	420	26.38	CALL	6	2504	44.47	FALSE	-1.57	-0.06
2026-09-18	430	23.6	CALL	53	1505	44.45	FALSE	-1.55	-0.06
2026-09-18	440	21.45	CALL	13	560	44.85	FALSE	-0.83	-0.04
2026-09-18	450	18.5	CALL	61	1041	44.06	FALSE	-1.5	-0.08
2026-09-18	460	16.7	CALL	38	623	44.34	FALSE	-1.45	-0.08
2026-09-18	470	14.97	CALL	75	852	44.48	FALSE	-1.03	-0.06
2026-09-18	480	13.15	CALL	5	332	44.26	FALSE	-0.43	-0.03
2026-09-18	490	11.9	CALL	25	495	44.58	FALSE	-0.55	-0.04
2026-09-18	500	10.4	CALL	62	998	44.33	FALSE	-0.91	-0.08
2026-09-18	510	10	CALL	0	333	44.58	FALSE	0	0
2026-09-18	520	8.25	CALL	22	358	44.48	FALSE	-0.6	-0.07
2026-09-18	530	7.2	CALL	6	277	44.3	FALSE	-1.1	-0.13
2026-09-18	540	3.58	CALL	0	73	44.66	FALSE	0	0
2026-09-18	550	5.6	CALL	36	259	44.26	FALSE	-0.86	-0.13
2026-09-18	560	5.2	CALL	16	492	44.83	FALSE	-0.4	-0.07
2026-09-18	100	0.3	PUT	3	473	84.36	FALSE	0.04	0.15
2026-09-18	105	0.55	PUT	0	138	85.07	FALSE	0	0
2026-09-18	110	0.56	PUT	0	52	80.89	FALSE	0	0
2026-09-18	115	0.85	PUT	0	38	79.49	FALSE	0	0
2026-09-18	120	0.35	PUT	20	70	74.59	FALSE	0.35	0
2026-09-18	125	1.07	PUT	0	274	70.04	FALSE	0	0
2026-09-18	130	0.81	PUT	0	50	71.85	FALSE	0	0
2026-09-18	135	1.34	PUT	0	89	73.74	FALSE	0	0
2026-09-18	140	1.5	PUT	0	249	67.71	FALSE	0	0
2026-09-18	145	0.6	PUT	1	198	67.66	FALSE	0.6	0
2026-09-18	150	1.24	PUT	0	215	65.17	FALSE	0	0
2026-09-18	155	2	PUT	0	155	62.68	FALSE	0	0
2026-09-18	160	0.94	PUT	0	299	64.99	FALSE	0	0
2026-09-18	165	0.94	PUT	2	81	63.33	FALSE	0.94	0
2026-09-18	170	1.1	PUT	1	707	61.28	FALSE	-0.04	-0.04
2026-09-18	175	1.26	PUT	0	215	61.4	FALSE	0	0
2026-09-18	180	1.18	PUT	6	1560	59.44	FALSE	-0.05	-0.04
2026-09-18	185	2.52	PUT	0	420	59.02	FALSE	0	0
2026-09-18	190	1.5	PUT	3	2085	57.95	FALSE	1.5	0
2026-09-18	195	1.75	PUT	0	905	56.76	FALSE	0	0
2026-09-18	200	2.48	PUT	0	3260	56.14	FALSE	0	0
2026-09-18	210	2.2	PUT	3	1821	54.35	FALSE	-0.22	-0.09
2026-09-18	220	2.65	PUT	21	4554	52.67	FALSE	-0.32	-0.11
2026-09-18	230	3.35	PUT	40	1824	51.69	FALSE	3.35	0
2026-09-18	240	4.1	PUT	1741	5484	50.45	FALSE	-0.4	-0.09
2026-09-18	250	5.05	PUT	78	5278	49.44	FALSE	-0.45	-0.08
2026-09-18	260	6.2	PUT	517	4852	48.53	FALSE	-0.6	-0.09
2026-09-18	270	7.45	PUT	88	7113	47.44	FALSE	-0.65	-0.08
2026-09-18	280	9.3	PUT	150	4884	47.13	FALSE	-0.45	-0.05
2026-09-18	290	11.21	PUT	771	3497	46.43	FALSE	-0.44	-0.04
2026-09-18	300	13.4	PUT	155	4225	45.75	FALSE	-0.85	-0.06
2026-09-18	310	16.27	PUT	168	1691	45.62	FALSE	-0.33	-0.02
2026-09-18	320	19.5	PUT	91	2638	45.48	FALSE	0	0
2026-09-18	330	22.75	PUT	130	3357	44.91	FALSE	-0.53	-0.02
2026-09-18	340	26.16	PUT	22	3676	44.14	FALSE	26.16	0
2026-09-18	350	30.35	PUT	17	2252	43.86	FALSE	-0.4	-0.01
2026-09-18	360	35.2	PUT	97	695	43.88	FALSE	-0.25	-0.01
2026-09-18	370	39.55	PUT	8	1690	44.08	TRUE	-0.45	-0.01
2026-09-18	380	45.75	PUT	51	466	43.62	TRUE	0.61	0.01
2026-09-18	390	50.75	PUT	0	62	43.26	TRUE	0	0
2026-09-18	400	57.25	PUT	11	324	42.85	TRUE	-0.75	-0.01
2026-09-18	410	67.45	PUT	0	100	42.95	TRUE	0	0
2026-09-18	420	71.93	PUT	18	113	44.04	TRUE	2.43	0.04
2026-09-18	430	88.95	PUT	0	2	42.68	TRUE	0	0
2026-09-18	440	115.1	PUT	0	7	42.73	TRUE	0	0
2026-09-18	450	124.75	PUT	0	23	42.44	TRUE	0	0
2026-09-18	460	99.4	PUT	0	3	42.4	TRUE	0	0
2026-09-18	470	109.5	PUT	10	0	42.66	TRUE	109.5	0
2026-09-18	480	153.85	PUT	0	0	42.44	TRUE	0	0
2026-09-18	490	128.75	PUT	0	19	42.36	TRUE	0	0
2026-09-18	500	132.9	PUT	0	6	42.88	TRUE	0	0
2026-09-18	510	159.5	PUT	0	1	42.47	TRUE	0	0
2026-09-18	520	0	PUT	0	0	42.24	TRUE	0	0
2026-09-18	530	0	PUT	0	0	42.28	TRUE	0	0
2026-09-18	540	0	PUT	0	0	42.37	TRUE	0	0
2026-09-18	550	0	PUT	0	0	42.8	TRUE	0	0
2026-09-18	560	0	PUT	0	0	42.04	TRUE	0	0
2026-10-16	165	0	CALL	0	0	68.71	TRUE	0	0
2026-10-16	170	182.1	CALL	0	150	65.94	TRUE	0	0
2026-10-16	175	169.86	CALL	0	2	65.11	TRUE	0	0
2026-10-16	180	199.92	CALL	0	1	64.33	TRUE	0	0
2026-10-16	185	154.05	CALL	0	8	63.23	TRUE	0	0
2026-10-16	190	0	CALL	0	0	62.21	TRUE	0	0
2026-10-16	195	152.65	CALL	0	1	61.45	TRUE	0	0
2026-10-16	200	181	CALL	0	6	59.55	TRUE	0	0
2026-10-16	210	0	CALL	0	0	58.71	TRUE	0	0
2026-10-16	220	114.38	CALL	0	6	55.86	TRUE	0	0
2026-10-16	230	144.2	CALL	0	6	54.29	TRUE	0	0
2026-10-16	240	112.75	CALL	0	10	53.54	TRUE	0	0
2026-10-16	250	128.4	CALL	0	20	51.98	TRUE	0	0
2026-10-16	260	99.95	CALL	0	3	50.94	TRUE	0	0
2026-10-16	270	88.89	CALL	0	7	49.91	TRUE	0	0
2026-10-16	280	90.25	CALL	0	6	49.35	TRUE	0	0
2026-10-16	290	96.45	CALL	0	10	48.78	TRUE	0	0
2026-10-16	300	94.41	CALL	0	21	48.67	TRUE	0	0
2026-10-16	310	84.63	CALL	13	22	46.84	TRUE	-5.67	-0.06
2026-10-16	320	79.67	CALL	0	32	47.13	TRUE	0	0
2026-10-16	330	76.13	CALL	0	362	47.05	TRUE	0	0
2026-10-16	340	65.85	CALL	7	716	46.93	TRUE	-4.27	-0.06
2026-10-16	350	60.83	CALL	1	92	47.14	TRUE	-1.17	-0.02
2026-10-16	360	54.72	CALL	2	254	45.93	TRUE	-1.97	-0.03
2026-10-16	370	49.65	CALL	201	134	45.46	FALSE	-1.56	-0.03
2026-10-16	380	45.88	CALL	1	211	45.95	FALSE	-1.77	-0.04
2026-10-16	390	41.3	CALL	7	162	45.36	FALSE	-2.05	-0.05
2026-10-16	400	37.75	CALL	5	398	45.47	FALSE	-1.26	-0.03
2026-10-16	410	33.65	CALL	2	306	44.78	FALSE	-1.9	-0.05
2026-10-16	420	30.98	CALL	15	80	45.21	FALSE	-1.52	-0.05
2026-10-16	430	27.4	CALL	2	108	44.5	FALSE	-2.2	-0.07
2026-10-16	440	26.65	CALL	0	79	44.59	FALSE	0	0
2026-10-16	450	23.55	CALL	0	182	44.34	FALSE	0	0
2026-10-16	460	20.27	CALL	1	138	44.54	FALSE	-1.53	-0.07
2026-10-16	470	19.05	CALL	3	100	45.39	FALSE	-0.55	-0.03
2026-10-16	480	17.9	CALL	0	144	44.65	FALSE	0	0
2026-10-16	490	15.15	CALL	2	184	44.9	FALSE	15.15	0
2026-10-16	500	14.77	CALL	0	328	44.62	FALSE	0	0
2026-10-16	520	9.95	CALL	0	162	45.09	FALSE	0	0
2026-10-16	540	8.1	CALL	0	49	44.75	FALSE	0	0
2026-10-16	560	7.4	CALL	59	228	45.2	FALSE	-0.6	-0.08
2026-10-16	165	1.51	PUT	0	13	60.82	FALSE	0	0
2026-10-16	170	2.08	PUT	0	136	59.48	FALSE	0	0
2026-10-16	175	1.71	PUT	0	89	57.87	FALSE	0	0
2026-10-16	180	2.81	PUT	0	236	57.29	FALSE	0	0
2026-10-16	185	3.1	PUT	0	11	56.38	FALSE	0	0
2026-10-16	190	2.23	PUT	0	61	55.71	FALSE	0	0
2026-10-16	195	4.04	PUT	0	19	54.67	FALSE	0	0
2026-10-16	200	2.42	PUT	1	65	54.96	FALSE	-0.18	-0.07
2026-10-16	210	3.04	PUT	0	86	53.22	FALSE	0	0
2026-10-16	220	4.46	PUT	0	106	51.49	FALSE	0	0
2026-10-16	230	4.7	PUT	0	483	50.73	FALSE	0	0
2026-10-16	240	5.5	PUT	3	1047	50.55	FALSE	-0.1	-0.02
2026-10-16	250	6.5	PUT	4	1478	49.26	FALSE	-0.55	-0.08
2026-10-16	260	7.9	PUT	3	800	48.52	FALSE	-0.17	-0.02
2026-10-16	270	9.7	PUT	15	3063	48.14	FALSE	0.14	0.01
2026-10-16	280	11.45	PUT	203	9965	47.25	FALSE	-0.75	-0.06
2026-10-16	290	13.66	PUT	1	643	46.73	FALSE	-0.49	-0.03
2026-10-16	300	16	PUT	186	1670	46	FALSE	-0.55	-0.03
2026-10-16	310	19.05	PUT	49	716	45.84	FALSE	-0.3	-0.02
2026-10-16	320	22.2	PUT	5	424	45.39	FALSE	-0.5	-0.02
2026-10-16	330	26.05	PUT	306	105	45.37	FALSE	0.1	0
2026-10-16	340	29.52	PUT	8	167	44.57	FALSE	-0.23	-0.01
2026-10-16	350	33.8	PUT	18	496	44.29	FALSE	-0.9	-0.03
2026-10-16	360	38.72	PUT	1	1229	44.3	FALSE	-0.13	-0
2026-10-16	370	43.65	PUT	1	27	43.97	TRUE	1.46	0.03
2026-10-16	380	47.2	PUT	0	12	43.78	TRUE	0	0
2026-10-16	390	54.5	PUT	0	35	43.59	TRUE	0	0
2026-10-16	400	73.65	PUT	0	2	43.56	TRUE	0	0
2026-10-16	410	67.58	PUT	0	11	43.54	TRUE	0	0
2026-10-16	420	107.88	PUT	0	38	43.34	TRUE	0	0
2026-10-16	430	77.68	PUT	0	5	43.12	TRUE	0	0
2026-10-16	440	90.8	PUT	0	1	43.18	TRUE	0	0
2026-10-16	450	132.18	PUT	0	1	43.01	TRUE	0	0
2026-10-16	460	118.65	PUT	0	2	42.99	TRUE	0	0
2026-10-16	470	128.05	PUT	0	7	42.88	TRUE	0	0
2026-10-16	480	134.19	PUT	0	1	43.17	TRUE	0	0
2026-10-16	490	130.93	PUT	0	16	42.88	TRUE	0	0
2026-10-16	500	139.65	PUT	0	2	42.74	TRUE	0	0
2026-10-16	520	157.25	PUT	0	17	43.19	TRUE	0	0
2026-10-16	540	175.69	PUT	0	2	42.76	TRUE	0	0
2026-10-16	560	212.13	PUT	0	0	43.09	TRUE	0	0
2026-11-20	165	0	CALL	0	0	65.9	TRUE	0	0
2026-11-20	170	0	CALL	0	0	65.72	TRUE	0	0
2026-11-20	175	0	CALL	0	0	64.85	TRUE	0	0
2026-11-20	180	0	CALL	0	0	62.93	TRUE	0	0
2026-11-20	185	0	CALL	0	0	61.74	TRUE	0	0
2026-11-20	190	162.2	CALL	0	2	60.8	TRUE	0	0
2026-11-20	195	0	CALL	0	0	60.33	TRUE	0	0
2026-11-20	200	145.55	CALL	0	4	58.89	TRUE	0	0
2026-11-20	210	132.18	CALL	0	2	57.07	TRUE	0	0
2026-11-20	220	131.45	CALL	0	6	55.55	TRUE	0	0
2026-11-20	230	155	CALL	0	3	54.07	TRUE	0	0
2026-11-20	240	122.2	CALL	0	2	52.7	TRUE	0	0
2026-11-20	250	133.49	CALL	1	7	52.67	TRUE	133.49	0
2026-11-20	260	114.46	CALL	0	7	51.04	TRUE	0	0
2026-11-20	270	114.9	CALL	0	2	49.97	TRUE	0	0
2026-11-20	280	79.32	CALL	0	7	49.28	TRUE	0	0
2026-11-20	290	101.3	CALL	1	5	47.89	TRUE	101.3	0
2026-11-20	300	95.86	CALL	2	97	49.33	TRUE	-2.24	-0.02
2026-11-20	310	90	CALL	0	17	47.74	TRUE	0	0
2026-11-20	320	79.11	CALL	0	295	47.22	TRUE	0	0
2026-11-20	330	58.95	CALL	0	27	46.96	TRUE	0	0
2026-11-20	340	67.35	CALL	0	67	46.8	TRUE	0	0
2026-11-20	350	64.55	CALL	1	132	46.33	TRUE	-1.46	-0.02
2026-11-20	360	59.14	CALL	1	143	45.78	TRUE	-1.86	-0.03
2026-11-20	370	55	CALL	19	80	46.13	FALSE	-1.84	-0.03
2026-11-20	380	50.4	CALL	5	90	45.8	FALSE	-1.14	-0.02
2026-11-20	390	48.37	CALL	0	241	45.29	FALSE	0	0
2026-11-20	400	42.3	CALL	1	1073	45.38	FALSE	42.3	0
2026-11-20	410	40.19	CALL	0	195	45.16	FALSE	0	0
2026-11-20	420	35.7	CALL	12	449	45.38	FALSE	-3.3	-0.08
2026-11-20	430	30.65	CALL	0	280	45.08	FALSE	0	0
2026-11-20	440	29.87	CALL	7	1620	45.22	FALSE	-1.13	-0.04
2026-11-20	450	28.9	CALL	0	679	44.84	FALSE	0	0
2026-11-20	460	24.9	CALL	8	599	45.08	FALSE	-1.2	-0.05
2026-11-20	470	22.8	CALL	40	299	45.11	FALSE	22.8	0
2026-11-20	480	22.31	CALL	0	369	44.99	FALSE	0	0
2026-11-20	490	12.25	CALL	0	23	44.84	FALSE	0	0
2026-11-20	500	19.43	CALL	0	173	45.42	FALSE	0	0
2026-11-20	510	10.1	CALL	0	190	45	FALSE	0	0
2026-11-20	520	15.48	CALL	0	145	44.93	FALSE	0	0
2026-11-20	530	11.42	CALL	0	49	45.07	FALSE	0	0
2026-11-20	540	7.6	CALL	0	81	44.74	FALSE	0	0
2026-11-20	550	10.14	CALL	0	62	45.04	FALSE	0	0
2026-11-20	560	10.85	CALL	0	283	45.18	FALSE	0	0
2026-11-20	165	2.04	PUT	0	267	57.9	FALSE	0	0
2026-11-20	170	1.64	PUT	147	60	57.34	FALSE	1.64	0
2026-11-20	175	3.97	PUT	0	6	56.54	FALSE	0	0
2026-11-20	180	4.2	PUT	0	165	56.28	FALSE	0	0
2026-11-20	185	5.15	PUT	0	3	55.07	FALSE	0	0
2026-11-20	190	4.45	PUT	0	61	54.32	FALSE	0	0
2026-11-20	195	5.8	PUT	0	1	53.68	FALSE	0	0
2026-11-20	200	3.05	PUT	21	21	53.21	FALSE	-0.3	-0.09
2026-11-20	210	4.58	PUT	0	89	51.98	FALSE	0	0
2026-11-20	220	7.4	PUT	0	174	51.06	FALSE	0	0
2026-11-20	230	5.55	PUT	1	137	50.19	FALSE	-0.58	-0.09
2026-11-20	240	6.8	PUT	1	769	49.55	FALSE	6.8	0
2026-11-20	250	9.52	PUT	0	1729	48.46	FALSE	0	0
2026-11-20	260	10.2	PUT	0	1427	47.63	FALSE	0	0
2026-11-20	270	11.7	PUT	1	78	47.62	FALSE	11.7	0
2026-11-20	280	13.62	PUT	90	706	46.77	FALSE	13.62	0
2026-11-20	290	15.8	PUT	82	1386	45.99	FALSE	-0.75	-0.05
2026-11-20	300	18.85	PUT	89	1017	45.99	FALSE	0.3	0.02
2026-11-20	310	21.7	PUT	322	412	45.38	FALSE	21.7	0
2026-11-20	320	27.45	PUT	0	168	45.21	FALSE	0	0
2026-11-20	330	29.2	PUT	1	357	45.17	FALSE	0	0
2026-11-20	340	31.99	PUT	0	660	44.46	FALSE	0	0
2026-11-20	350	37.05	PUT	264	146	44.05	FALSE	37.05	0
2026-11-20	360	42.27	PUT	5	139	44.27	FALSE	0.67	0.02
2026-11-20	370	48.1	PUT	3	171	44.74	TRUE	0.9	0.02
2026-11-20	380	71.6	PUT	0	4	43.64	TRUE	0	0
2026-11-20	390	69.9	PUT	0	57	43.45	TRUE	0	0
2026-11-20	400	81.3	PUT	0	22	43.31	TRUE	0	0
2026-11-20	410	67.5	PUT	0	13	43.75	TRUE	0	0
2026-11-20	420	114.05	PUT	0	6	43.25	TRUE	0	0
2026-11-20	430	105.56	PUT	0	61	43.6	TRUE	0	0
2026-11-20	440	108.8	PUT	0	1	43.22	TRUE	0	0
2026-11-20	450	0	PUT	0	0	43.17	TRUE	0	0
2026-11-20	460	106.6	PUT	22	39	42.93	TRUE	106.6	0
2026-11-20	470	129.9	PUT	0	112	43.07	TRUE	0	0
2026-11-20	480	0	PUT	0	0	42.96	TRUE	0	0
2026-11-20	490	0	PUT	0	0	43.1	TRUE	0	0
2026-11-20	500	164.05	PUT	0	2	43.16	TRUE	0	0
2026-11-20	510	165.15	PUT	0	2	43.29	TRUE	0	0
2026-11-20	520	0	PUT	0	0	43.23	TRUE	0	0
2026-11-20	530	175.85	PUT	0	1	43.31	TRUE	0	0
2026-11-20	540	192.4	PUT	0	5	43.3	TRUE	0	0
2026-11-20	550	208.08	PUT	0	2	43.28	TRUE	0	0
2026-11-20	560	0	PUT	0	0	43.34	TRUE	0	0
2026-12-18	70	301.32	CALL	0	5	104.62	TRUE	0	0
2026-12-18	75	0	CALL	0	2	101.65	TRUE	0	0
2026-12-18	80	238	CALL	0	18	98.48	TRUE	0	0
2026-12-18	85	281.63	CALL	0	16	95.72	TRUE	0	0
2026-12-18	90	235.58	CALL	0	62	93.05	TRUE	0	0
2026-12-18	95	186.27	CALL	0	15	90.47	TRUE	0	0
2026-12-18	100	271.15	CALL	0	116	88.4	TRUE	0	0
2026-12-18	105	0	CALL	0	26	85.95	TRUE	0	0
2026-12-18	110	186.95	CALL	0	59	83.77	TRUE	0	0
2026-12-18	115	92.35	CALL	0	32	81.26	TRUE	0	0
2026-12-18	120	243.83	CALL	0	33	79.2	TRUE	0	0
2026-12-18	125	215	CALL	0	77	77.51	TRUE	0	0
2026-12-18	130	243	CALL	0	22	75.68	TRUE	0	0
2026-12-18	135	186.65	CALL	0	8	73.58	TRUE	0	0
2026-12-18	140	252.83	CALL	0	73	71.82	TRUE	0	0
2026-12-18	145	186.4	CALL	0	50	70.36	TRUE	0	0
2026-12-18	150	195.9	CALL	0	133	68.52	TRUE	0	0
2026-12-18	155	189.74	CALL	0	33	67.2	TRUE	0	0
2026-12-18	160	175	CALL	0	62	65.77	TRUE	0	0
2026-12-18	165	227.55	CALL	0	79	64.02	TRUE	0	0
2026-12-18	170	176.73	CALL	0	103	64.13	TRUE	0	0
2026-12-18	175	175.26	CALL	0	72	62.38	TRUE	0	0
2026-12-18	180	169.5	CALL	0	223	62.79	TRUE	0	0
2026-12-18	185	197.26	CALL	0	557	60.21	TRUE	0	0
2026-12-18	190	150	CALL	0	352	59.1	TRUE	0	0
2026-12-18	195	153.65	CALL	0	1748	58.04	TRUE	0	0
2026-12-18	200	184.6	CALL	0	371	57.69	TRUE	0	0
2026-12-18	210	135.87	CALL	0	381	55.82	TRUE	0	0
2026-12-18	220	155.57	CALL	0	281	54.42	TRUE	0	0
2026-12-18	230	133.37	CALL	0	133	53.9	TRUE	0	0
2026-12-18	240	139	CALL	0	491	52.17	TRUE	0	0
2026-12-18	250	139.3	CALL	0	454	51.46	TRUE	0	0
2026-12-18	260	126.92	CALL	6	249	50.57	TRUE	-6.47	-0.05
2026-12-18	270	119.25	CALL	20	524	49.9	TRUE	-2.3	-0.02
2026-12-18	280	111.54	CALL	2	705	48.92	TRUE	-3.31	-0.03
2026-12-18	290	102.85	CALL	2	674	46.55	TRUE	-1.55	-0.01
2026-12-18	300	98.07	CALL	24	1237	48.53	TRUE	-2.73	-0.03
2026-12-18	310	89.35	CALL	3	492	45.8	TRUE	-7.65	-0.08
2026-12-18	320	83.15	CALL	2	595	46.82	TRUE	-3.05	-0.04
2026-12-18	330	77.75	CALL	0	804	46.38	TRUE	0	0
2026-12-18	340	73.05	CALL	2	657	46.43	TRUE	-6.06	-0.08
2026-12-18	350	68.35	CALL	44	780	46.72	TRUE	-0.65	-0.01
2026-12-18	360	62.8	CALL	27	578	46.01	TRUE	-2.48	-0.04
2026-12-18	370	58.01	CALL	57	380	45.74	FALSE	-2.3	-0.04
2026-12-18	380	53.8	CALL	109	557	45.73	FALSE	-2.5	-0.04
2026-12-18	390	49.75	CALL	156	529	45.63	FALSE	-1.87	-0.04
2026-12-18	400	45.8	CALL	10	1261	45.4	FALSE	-1.35	-0.03
2026-12-18	410	42.02	CALL	154	457	45.12	FALSE	-1.95	-0.04
2026-12-18	420	38.8	CALL	30	941	45.11	FALSE	-3.49	-0.08
2026-12-18	430	34.8	CALL	0	189	44.71	FALSE	0	0
2026-12-18	440	34.8	CALL	0	217	44.87	FALSE	0	0
2026-12-18	450	30.27	CALL	6	1139	44.93	FALSE	-1.08	-0.03
2026-12-18	460	27.6	CALL	600	1475	44.67	FALSE	-0.8	-0.03
2026-12-18	470	26.85	CALL	0	296	44.76	FALSE	0	0
2026-12-18	480	23.26	CALL	11	1219	44.58	FALSE	-1.32	-0.05
2026-12-18	490	23	CALL	0	879	44.83	FALSE	0	0
2026-12-18	500	20	CALL	11	1227	44.92	FALSE	-0.8	-0.04
2026-12-18	510	18.57	CALL	46	163	45.1	FALSE	-2.01	-0.1
2026-12-18	520	17.2	CALL	28	261	45.23	FALSE	-1.17	-0.06
2026-12-18	530	15.8	CALL	110	190	45.21	FALSE	-0.95	-0.06
2026-12-18	540	14.52	CALL	28	197	45.2	FALSE	-1.06	-0.07
2026-12-18	550	13.95	CALL	0	447	45.23	FALSE	0	0
2026-12-18	560	12.39	CALL	74	1313	45.34	FALSE	-0.72	-0.05
2026-12-18	70	0.26	PUT	2	289	83.82	FALSE	0.26	0
2026-12-18	75	0.65	PUT	0	634	83.88	FALSE	0	0
2026-12-18	80	0.69	PUT	0	234	84.68	FALSE	0	0
2026-12-18	85	0.45	PUT	0	221	81	FALSE	0	0
2026-12-18	90	0.44	PUT	4	2987	76.43	FALSE	0.44	0
2026-12-18	95	1.04	PUT	0	645	77.28	FALSE	0	0
2026-12-18	100	0.83	PUT	6	850	77.69	FALSE	0.23	0.38
2026-12-18	105	0.58	PUT	20	192	71.11	FALSE	-0.13	-0.18
2026-12-18	110	1.2	PUT	0	474	68.46	FALSE	0	0
2026-12-18	115	0.69	PUT	25	85	67.94	FALSE	0.69	0
2026-12-18	120	0.79	PUT	4	538	66.97	FALSE	0.79	0
2026-12-18	125	2.1	PUT	0	594	64.4	FALSE	0	0
2026-12-18	130	1.24	PUT	2	80	67.23	FALSE	1.24	0
2026-12-18	135	2.3	PUT	0	699	65.01	FALSE	0	0
2026-12-18	140	2.69	PUT	0	1018	62.53	FALSE	0	0
2026-12-18	145	2.68	PUT	0	226	61.43	FALSE	0	0
2026-12-18	150	1.45	PUT	6	1364	60.45	FALSE	1.45	0
2026-12-18	155	1.53	PUT	8	308	59.05	FALSE	1.53	0
2026-12-18	160	2.02	PUT	6	582	58.62	FALSE	0.12	0.06
2026-12-18	165	1.95	PUT	1	315	57.83	FALSE	-0.21	-0.1
2026-12-18	170	4.7	PUT	0	2080	56.95	FALSE	0	0
2026-12-18	175	4.45	PUT	0	1047	56.01	FALSE	0	0
2026-12-18	180	2.98	PUT	0	481	55.39	FALSE	0	0
2026-12-18	185	4.6	PUT	0	312	54.63	FALSE	0	0
2026-12-18	190	5.7	PUT	0	1200	53.84	FALSE	0	0
2026-12-18	195	5.54	PUT	0	2113	53.29	FALSE	0	0
2026-12-18	200	3.8	PUT	1	3731	52.89	FALSE	-0.2	-0.05
2026-12-18	210	4.45	PUT	1	1627	51.39	FALSE	-0.59	-0.12
2026-12-18	220	5.37	PUT	20	2559	50.41	FALSE	-0.44	-0.08
2026-12-18	230	6.5	PUT	68	2855	49.62	FALSE	-0.52	-0.07
2026-12-18	240	7.94	PUT	68	8485	49.14	FALSE	-0.56	-0.07
2026-12-18	250	9.2	PUT	1322	7017	47.99	FALSE	-0.85	-0.08
2026-12-18	260	10.85	PUT	153	1226	47.24	FALSE	-0.7	-0.06
2026-12-18	270	12.9	PUT	1	2159	46.8	FALSE	-0.7	-0.05
2026-12-18	280	15.21	PUT	76	1445	46.37	FALSE	-0.38	-0.02
2026-12-18	290	17.81	PUT	59	789	46	FALSE	17.81	0
2026-12-18	300	20.85	PUT	5222	3496	45.81	FALSE	-0.38	-0.02
2026-12-18	310	23.85	PUT	129	436	45.27	FALSE	0.28	0.01
2026-12-18	320	27.32	PUT	144	1499	44.94	FALSE	0.12	0
2026-12-18	330	31.6	PUT	85	814	45.1	FALSE	0.2	0.01
2026-12-18	340	36.15	PUT	40	905	44.17	FALSE	1.45	0.04
2026-12-18	350	39.47	PUT	241	635	43.93	FALSE	0.87	0.02
2026-12-18	360	45.51	PUT	24	261	44.81	FALSE	0.51	0.01
2026-12-18	370	49.29	PUT	275	172	43.48	TRUE	-0.01	-0
2026-12-18	380	55.1	PUT	43	286	43.64	TRUE	0.3	0.01
2026-12-18	390	61.3	PUT	23	103	43.88	TRUE	1.15	0.02
2026-12-18	400	68.25	PUT	2	78	43.35	TRUE	1.9	0.03
2026-12-18	410	70.77	PUT	0	102	43.38	TRUE	0	0
2026-12-18	420	106.86	PUT	0	710	43.35	TRUE	0	0
2026-12-18	430	106.05	PUT	0	5	43.11	TRUE	0	0
2026-12-18	440	93.21	PUT	0	3	43.18	TRUE	0	0
2026-12-18	450	122.25	PUT	0	113	43.15	TRUE	0	0
2026-12-18	460	108.05	PUT	2	49	42.3	TRUE	108.05	0
2026-12-18	470	118.9	PUT	0	4	43.13	TRUE	0	0
2026-12-18	480	0	PUT	0	0	43.12	TRUE	0	0
2026-12-18	490	0	PUT	0	0	43.05	TRUE	0	0
2026-12-18	500	174.3	PUT	0	203	43.33	TRUE	0	0
2026-12-18	510	155.75	PUT	0	1	43.19	TRUE	0	0
2026-12-18	520	182.6	PUT	0	0	43.07	TRUE	0	0
2026-12-18	530	170.95	PUT	0	3	43.22	TRUE	0	0
2026-12-18	540	186.3	PUT	0	1	43.36	TRUE	0	0
2026-12-18	550	0	PUT	0	0	43.32	TRUE	0	0
2026-12-18	560	214.95	PUT	0	1	43.35	TRUE	0	0
2027-01-15	70	273.87	CALL	0	96	103.42	TRUE	0	0
2027-01-15	75	294.6	CALL	0	80	100.17	TRUE	0	0
2027-01-15	80	239.3	CALL	0	24	96.34	TRUE	0	0
2027-01-15	85	286.98	CALL	0	21	92.24	TRUE	0	0
2027-01-15	90	252.65	CALL	0	195	91.09	TRUE	0	0
2027-01-15	95	240	CALL	0	49	87.98	TRUE	0	0
2027-01-15	100	243.46	CALL	0	960	86.75	TRUE	0	0
2027-01-15	105	234.12	CALL	0	119	84.2	TRUE	0	0
2027-01-15	110	222.2	CALL	0	121	81.91	TRUE	0	0
2027-01-15	115	260.45	CALL	0	46	79.2	TRUE	0	0
2027-01-15	120	241	CALL	0	708	77.22	TRUE	0	0
2027-01-15	125	219.71	CALL	0	86	74.84	TRUE	0	0
2027-01-15	130	221.42	CALL	0	172	74.08	TRUE	0	0
2027-01-15	135	240.36	CALL	0	92	72.06	TRUE	0	0
2027-01-15	140	229.52	CALL	0	108	70.84	TRUE	0	0
2027-01-15	145	229.5	CALL	3	1009	69.02	TRUE	229.5	0
2027-01-15	150	225.35	CALL	3	2611	69.91	TRUE	-1.26	-0.01
2027-01-15	155	220.2	CALL	2	331	66.56	TRUE	220.2	0
2027-01-15	160	214	CALL	1	652	65.3	TRUE	214	0
2027-01-15	165	181.25	CALL	0	141	63.49	TRUE	0	0
2027-01-15	170	202	CALL	0	533	62.08	TRUE	0	0
2027-01-15	175	201.53	CALL	5	453	61.29	TRUE	201.53	0
2027-01-15	180	192.15	CALL	0	521	60.19	TRUE	0	0
2027-01-15	185	185	CALL	0	108	59.24	TRUE	0	0
2027-01-15	190	160.85	CALL	0	624	58.26	TRUE	0	0
2027-01-15	195	149.7	CALL	0	271	57.33	TRUE	0	0
2027-01-15	200	179.38	CALL	1	5869	57.89	TRUE	-2.36	-0.01
2027-01-15	210	170.77	CALL	1	689	56.75	TRUE	-7.23	-0.04
2027-01-15	220	161.62	CALL	1	751	54.31	TRUE	161.62	0
2027-01-15	230	147.95	CALL	0	1056	53	TRUE	0	0
2027-01-15	240	145.45	CALL	1	1121	53.05	TRUE	145.45	0
2027-01-15	250	137.09	CALL	1	1675	51.61	TRUE	-6.51	-0.05
2027-01-15	260	130	CALL	3	1573	51.77	TRUE	-1.4	-0.01
2027-01-15	270	120.56	CALL	1	1603	48.57	TRUE	-3.23	-0.03
2027-01-15	280	113.85	CALL	2	1822	48.74	TRUE	-6.54	-0.05
2027-01-15	290	107	CALL	2	1847	48.41	TRUE	107	0
2027-01-15	300	100	CALL	102	6106	47.67	TRUE	-2.2	-0.02
2027-01-15	310	94.75	CALL	2	1466	48.44	TRUE	-4.78	-0.05
2027-01-15	320	87.61	CALL	5	3126	47.09	TRUE	-2.7	-0.03
2027-01-15	330	81.69	CALL	167	6039	46.7	TRUE	-2.91	-0.03
2027-01-15	340	77.8	CALL	18	1919	47.86	TRUE	-0.9	-0.01
2027-01-15	350	71.3	CALL	91	4301	46.51	TRUE	0.3	0
2027-01-15	360	66	CALL	25	1861	45.99	TRUE	-1.55	-0.02
2027-01-15	370	62.29	CALL	50	5247	46.56	FALSE	-0.71	-0.01
2027-01-15	380	57.25	CALL	114	1577	45.85	FALSE	-2.32	-0.04
2027-01-15	390	53.56	CALL	183	1029	46.03	FALSE	-2.14	-0.04
2027-01-15	400	49.48	CALL	67	3618	45.71	FALSE	-0.88	-0.02
2027-01-15	410	45.84	CALL	61	700	45.56	FALSE	-1.34	-0.03
2027-01-15	420	42.55	CALL	6	2691	45.51	FALSE	-1.33	-0.03
2027-01-15	430	39.61	CALL	3	572	45.57	FALSE	-1.15	-0.03
2027-01-15	440	37.07	CALL	0	681	44.71	FALSE	0	0
2027-01-15	450	34.06	CALL	34	9991	45.49	FALSE	-0.44	-0.01
2027-01-15	460	31.16	CALL	1	866	45.12	FALSE	-2.09	-0.06
2027-01-15	470	29.23	CALL	11	637	45.41	FALSE	-0.87	-0.03
2027-01-15	480	26.43	CALL	1	704	44.83	FALSE	-2.22	-0.08
2027-01-15	490	25.25	CALL	10	2013	45.52	FALSE	-1	-0.04
2027-01-15	500	23	CALL	13	12746	45.15	FALSE	-1.45	-0.06
2027-01-15	510	21.4	CALL	2	7523	45.25	FALSE	21.4	0
2027-01-15	520	20.5	CALL	4	6059	45.18	FALSE	-0.95	-0.04
2027-01-15	530	19.65	CALL	0	3468	45.15	FALSE	0	0
2027-01-15	540	17.31	CALL	2	8995	45.57	FALSE	17.31	0
2027-01-15	550	16.16	CALL	6	2603	45.7	FALSE	-0.4	-0.02
2027-01-15	560	14.95	CALL	16	2179	45.68	FALSE	-0.2	-0.01
2027-01-15	70	0.3	PUT	0	1846	82.26	FALSE	0	0
2027-01-15	75	0.5	PUT	0	1398	79.92	FALSE	0	0
2027-01-15	80	0.61	PUT	0	941	81.9	FALSE	0	0
2027-01-15	85	0.68	PUT	0	214	80.18	FALSE	0	0
2027-01-15	90	0.62	PUT	0	536	73.83	FALSE	0	0
2027-01-15	95	0.59	PUT	40	152	72.78	FALSE	-0.03	-0.05
2027-01-15	100	0.65	PUT	44	3225	71.15	FALSE	-0.11	-0.14
2027-01-15	105	1.34	PUT	0	68	70.78	FALSE	0	0
2027-01-15	110	1.1	PUT	0	543	70.09	FALSE	0	0
2027-01-15	115	1.8	PUT	0	604	65.14	FALSE	0	0
2027-01-15	120	1.3	PUT	0	892	65.61	FALSE	0	0
2027-01-15	125	1.83	PUT	0	2087	66.1	FALSE	0	0
2027-01-15	130	2.5	PUT	0	921	64.25	FALSE	0	0
2027-01-15	135	1.36	PUT	5	286	62.74	FALSE	1.36	0
2027-01-15	140	2.56	PUT	0	1071	60.65	FALSE	0	0
2027-01-15	145	2.83	PUT	0	2574	60.25	FALSE	0	0
2027-01-15	150	1.97	PUT	0	3764	59.17	FALSE	0	0
2027-01-15	155	3.62	PUT	0	636	59.02	FALSE	0	0
2027-01-15	160	2.4	PUT	6	2581	57.82	FALSE	0.06	0.03
2027-01-15	165	2.28	PUT	1	644	56.66	FALSE	2.28	0
2027-01-15	170	3.11	PUT	0	1331	56.03	FALSE	0	0
2027-01-15	175	2.65	PUT	4	594	54.73	FALSE	-0.53	-0.17
2027-01-15	180	2.9	PUT	4	3410	53.99	FALSE	-0.4	-0.12
2027-01-15	185	3.6	PUT	19	241	54.83	FALSE	0.24	0.07
2027-01-15	190	3.82	PUT	10	472	53.79	FALSE	0.23	0.06
2027-01-15	195	5.09	PUT	0	1159	52.39	FALSE	0	0
2027-01-15	200	4.36	PUT	7	4960	51.99	FALSE	-0.22	-0.05
2027-01-15	210	5.35	PUT	2	2842	51.25	FALSE	-0.3	-0.05
2027-01-15	220	6.25	PUT	97	3224	50	FALSE	-0.2	-0.03
2027-01-15	230	7.55	PUT	239	2225	49.35	FALSE	-0.3	-0.04
2027-01-15	240	9.8	PUT	21	4506	48.85	FALSE	0.45	0.05
2027-01-15	250	10.62	PUT	8	3789	47.98	FALSE	-0.66	-0.06
2027-01-15	260	13.01	PUT	0	2164	47.86	FALSE	0	0
2027-01-15	270	15	PUT	4	5907	47.36	FALSE	0.15	0.01
2027-01-15	280	16.9	PUT	6	1275	46.24	FALSE	-0.48	-0.03
2027-01-15	290	19.66	PUT	1	1579	45.92	FALSE	-0.79	-0.04
2027-01-15	300	22.94	PUT	115	7703	45.86	FALSE	-0.36	-0.02
2027-01-15	310	26	PUT	165	2401	45.29	FALSE	26	0
2027-01-15	320	29.5	PUT	29	2106	44.91	FALSE	-0.72	-0.02
2027-01-15	330	34	PUT	8	5397	45.18	FALSE	1	0.03
2027-01-15	340	37.55	PUT	31	3594	45.03	FALSE	-0.51	-0.01
2027-01-15	350	42.3	PUT	101	1442	44.75	FALSE	-0.7	-0.02
2027-01-15	360	48	PUT	0	865	44.26	FALSE	0	0
2027-01-15	370	52.5	PUT	12	991	44.11	TRUE	-0.06	-0
2027-01-15	380	58.8	PUT	2	290	44.63	TRUE	0.4	0.01
2027-01-15	390	62.8	PUT	0	552	44.4	TRUE	0	0
2027-01-15	400	70.94	PUT	4	2542	44.67	TRUE	1.44	0.02
2027-01-15	410	76.4	PUT	2	50	43.91	TRUE	3.4	0.05
2027-01-15	420	83	PUT	0	811	43.4	TRUE	0	0
2027-01-15	430	89	PUT	1	96	43.14	TRUE	89	0
2027-01-15	440	116	PUT	0	40	43.62	TRUE	0	0
2027-01-15	450	117.8	PUT	0	4024	43.55	TRUE	0	0
2027-01-15	460	114	PUT	0	27	43.38	TRUE	0	0
2027-01-15	470	121.4	PUT	0	21	43.33	TRUE	0	0
2027-01-15	480	123	PUT	0	8	43.14	TRUE	0	0
2027-01-15	490	137.35	PUT	0	18	43.2	TRUE	0	0
2027-01-15	500	147.5	PUT	0	4	43.28	TRUE	0	0
2027-01-15	510	151.65	PUT	0	1	43.23	TRUE	0	0
2027-01-15	520	183.85	PUT	0	7	43.19	TRUE	0	0
2027-01-15	530	193.1	PUT	0	22	43.29	TRUE	0	0
2027-01-15	540	214	PUT	0	4	43.5	TRUE	0	0
2027-01-15	550	210.7	PUT	0	2	43.19	TRUE	0	0
2027-01-15	560	197.12	PUT	0	2	43.44	TRUE	0	0
2027-03-19	165	0	CALL	0	0	61.93	TRUE	0	0
2027-03-19	170	208.13	CALL	2	14	60.97	TRUE	208.13	0
2027-03-19	175	174.76	CALL	0	2	59.08	TRUE	0	0
2027-03-19	180	0	CALL	0	0	58.57	TRUE	0	0
2027-03-19	185	0	CALL	0	0	57.56	TRUE	0	0
2027-03-19	190	153.5	CALL	0	17	57.01	TRUE	0	0
2027-03-19	195	0	CALL	0	0	56.61	TRUE	0	0
2027-03-19	200	184.58	CALL	0	27	56.46	TRUE	0	0
2027-03-19	210	149.1	CALL	0	1	54.64	TRUE	0	0
2027-03-19	220	166	CALL	1	3	55.47	TRUE	166	0
2027-03-19	230	132.88	CALL	0	11	52.9	TRUE	0	0
2027-03-19	240	149.37	CALL	4	6	52.51	TRUE	149.37	0
2027-03-19	250	144.26	CALL	0	8	50.85	TRUE	0	0
2027-03-19	260	130.7	CALL	0	75	50.44	TRUE	0	0
2027-03-19	270	103.4	CALL	0	3	49.59	TRUE	0	0
2027-03-19	280	104.16	CALL	0	24	48.84	TRUE	0	0
2027-03-19	290	109.65	CALL	0	10	48.19	TRUE	0	0
2027-03-19	300	106.8	CALL	1	36	48.68	TRUE	-1.45	-0.01
2027-03-19	310	99.55	CALL	1	66	47.32	TRUE	-5.45	-0.05
2027-03-19	320	99.23	CALL	0	73	47.28	TRUE	0	0
2027-03-19	330	89.1	CALL	10	334	47.59	TRUE	-4.75	-0.05
2027-03-19	340	83.4	CALL	2	268	47.04	TRUE	-4.24	-0.05
2027-03-19	350	78.05	CALL	2	727	46.59	TRUE	-1.9	-0.02
2027-03-19	360	75.55	CALL	0	648	46.26	TRUE	0	0
2027-03-19	370	68.46	CALL	6	45	46.04	FALSE	-1.54	-0.02
2027-03-19	380	66.63	CALL	0	277	45.99	FALSE	0	0
2027-03-19	390	59.5	CALL	2	46	45.32	FALSE	-2.45	-0.04
2027-03-19	400	56	CALL	37	104	45.43	FALSE	-4.22	-0.07
2027-03-19	410	54.97	CALL	0	505	45.61	FALSE	0	0
2027-03-19	420	49.49	CALL	1	169	45.57	FALSE	-1.69	-0.03
2027-03-19	430	48	CALL	0	39	45.37	FALSE	0	0
2027-03-19	440	41.32	CALL	0	94	45.37	FALSE	0	0
2027-03-19	450	40.37	CALL	4	563	45.23	FALSE	-1.58	-0.04
2027-03-19	460	39.55	CALL	0	109	45.23	FALSE	0	0
2027-03-19	470	33.65	CALL	0	94	44.99	FALSE	0	0
2027-03-19	480	33.9	CALL	0	281	45.19	FALSE	0	0
2027-03-19	490	20.5	CALL	0	11	44.7	FALSE	0	0
2027-03-19	500	29.4	CALL	2	117	45.46	FALSE	29.4	0
2027-03-19	520	23.5	CALL	0	205	45.7	FALSE	0	0
2027-03-19	540	0	CALL	0	0	45.39	FALSE	0	0
2027-03-19	560	19.65	CALL	3	0	45.27	FALSE	19.65	0
2027-03-19	165	3.15	PUT	1	242	54.99	FALSE	-0.25	-0.07
2027-03-19	170	3.6	PUT	79	148	54.84	FALSE	-0.2	-0.05
2027-03-19	175	4.75	PUT	0	74	53.85	FALSE	0	0
2027-03-19	180	5.1	PUT	0	14	53.45	FALSE	0	0
2027-03-19	185	4.95	PUT	0	12	53.45	FALSE	0	0
2027-03-19	190	8.23	PUT	0	2	51.96	FALSE	0	0
2027-03-19	195	9.1	PUT	0	11	51	FALSE	0	0
2027-03-19	200	5.85	PUT	2	89	50.93	FALSE	5.85	0
2027-03-19	210	7.2	PUT	9	134	50.56	FALSE	-0.25	-0.03
2027-03-19	220	8.58	PUT	22	1110	49.9	FALSE	-0.17	-0.02
2027-03-19	230	10.28	PUT	37	67	49.51	FALSE	10.28	0
2027-03-19	240	11.7	PUT	3	1397	48.41	FALSE	0.35	0.03
2027-03-19	250	13.6	PUT	2	716	47.8	FALSE	-0.7	-0.05
2027-03-19	260	15.9	PUT	0	808	47.82	FALSE	0	0
2027-03-19	270	18.4	PUT	66	123	47.07	FALSE	18.4	0
2027-03-19	280	20.6	PUT	85	292	46.14	FALSE	-0.1	-0
2027-03-19	290	23.9	PUT	142	300	46.13	FALSE	23.9	0
2027-03-19	300	26.65	PUT	45	1057	45.35	FALSE	-0.58	-0.02
2027-03-19	310	30.65	PUT	0	630	45.21	FALSE	0	0
2027-03-19	320	33.98	PUT	152	95	44.83	FALSE	-0.42	-0.01
2027-03-19	330	39.1	PUT	0	655	44.39	FALSE	0	0
2027-03-19	340	42.65	PUT	9	644	44.57	FALSE	42.65	0
2027-03-19	350	48	PUT	10	292	44.91	FALSE	0.29	0.01
2027-03-19	360	52.7	PUT	1	188	44.55	FALSE	0.55	0.01
2027-03-19	370	59.18	PUT	0	3	43.92	TRUE	0	0
2027-03-19	380	61.3	PUT	0	3	43.88	TRUE	0	0
2027-03-19	390	67.02	PUT	0	1	43.76	TRUE	0	0
2027-03-19	400	73.95	PUT	0	4	43.62	TRUE	0	0
2027-03-19	410	85.2	PUT	0	2	43.52	TRUE	0	0
2027-03-19	420	114.6	PUT	0	1	43.6	TRUE	0	0
2027-03-19	430	91.55	PUT	0	1	43.63	TRUE	0	0
2027-03-19	440	0	PUT	0	0	43.34	TRUE	0	0
2027-03-19	450	128.4	PUT	0	1	43.04	TRUE	0	0
2027-03-19	460	0	PUT	0	0	43.36	TRUE	0	0
2027-03-19	470	0	PUT	0	0	43.44	TRUE	0	0
2027-03-19	480	0	PUT	0	0	43.41	TRUE	0	0
2027-03-19	490	0	PUT	0	0	43.36	TRUE	0	0
2027-03-19	500	0	PUT	0	0	43.37	TRUE	0	0
2027-03-19	520	184.95	PUT	0	31	43.43	TRUE	0	0
2027-03-19	540	0	PUT	0	0	43.69	TRUE	0	0
2027-03-19	560	0	PUT	0	0	43.5	TRUE	0	0
2027-06-17	165	210.5	CALL	0	1	60.23	TRUE	0	0
2027-06-17	170	162	CALL	0	1	59.38	TRUE	0	0
2027-06-17	175	180.52	CALL	0	3	58.92	TRUE	0	0
2027-06-17	180	171.08	CALL	0	2	57.82	TRUE	0	0
2027-06-17	185	0	CALL	0	0	57.47	TRUE	0	0
2027-06-17	190	0	CALL	0	0	56.26	TRUE	0	0
2027-06-17	195	0	CALL	0	0	55.92	TRUE	0	0
2027-06-17	200	184.49	CALL	1	7	53.43	TRUE	184.49	0
2027-06-17	210	149.57	CALL	0	6	54.21	TRUE	0	0
2027-06-17	220	177	CALL	0	5	53.14	TRUE	0	0
2027-06-17	230	138.75	CALL	0	11	52.25	TRUE	0	0
2027-06-17	240	129.77	CALL	0	45	51.81	TRUE	0	0
2027-06-17	250	122.55	CALL	0	6	50.81	TRUE	0	0
2027-06-17	260	116.25	CALL	0	213	50.11	TRUE	0	0
2027-06-17	270	133.63	CALL	42	210	50.26	TRUE	-2.36	-0.02
2027-06-17	280	126.7	CALL	6	72	49.45	TRUE	126.7	0
2027-06-17	290	119	CALL	1	75	49.27	TRUE	119	0
2027-06-17	300	115.1	CALL	10	205	47.97	TRUE	-3.65	-0.03
2027-06-17	310	110.62	CALL	0	41	48.01	TRUE	0	0
2027-06-17	320	104.6	CALL	0	58	47.96	TRUE	0	0
2027-06-17	330	100.25	CALL	0	43	47.45	TRUE	0	0
2027-06-17	340	91	CALL	1	63	46.52	TRUE	-3.5	-0.04
2027-06-17	350	87	CALL	16	101	46.93	TRUE	-2.35	-0.03
2027-06-17	360	82.45	CALL	8	35	46.81	TRUE	-4.7	-0.05
2027-06-17	370	78.01	CALL	19	891	46.63	FALSE	-0.72	-0.01
2027-06-17	380	73.87	CALL	2	116	46.53	FALSE	-1.85	-0.02
2027-06-17	390	69.96	CALL	139	57	46.44	FALSE	-1.99	-0.03
2027-06-17	400	66	CALL	47	98	46.21	FALSE	-1.9	-0.03
2027-06-17	410	44.34	CALL	0	39	45.73	FALSE	0	0
2027-06-17	420	55.5	CALL	0	40	45.85	FALSE	0	0
2027-06-17	430	55.8	CALL	530	21	45.93	FALSE	-3.9	-0.07
2027-06-17	440	51.11	CALL	0	17	45.98	FALSE	0	0
2027-06-17	450	50.48	CALL	5	29	46.17	FALSE	-0.31	-0.01
2027-06-17	460	48.65	CALL	0	10	45.51	FALSE	0	0
2027-06-17	470	44.94	CALL	3	7	45.91	FALSE	-1.9	-0.04
2027-06-17	480	44.35	CALL	0	782	45.43	FALSE	0	0
2027-06-17	490	30.43	CALL	0	11	45.14	FALSE	0	0
2027-06-17	500	36.8	CALL	0	22	45.37	FALSE	0	0
2027-06-17	520	33.74	CALL	3	1118	45.52	FALSE	-0.86	-0.02
2027-06-17	540	30.64	CALL	1	0	45.79	FALSE	30.64	0
2027-06-17	560	0	CALL	0	0	45.91	FALSE	0	0
2027-06-17	165	4.75	PUT	21	167	54.1	FALSE	4.75	0
2027-06-17	170	6.02	PUT	0	38	53.6	FALSE	0	0
2027-06-17	175	6	PUT	2	12	52	FALSE	0.1	0.02
2027-06-17	180	6.3	PUT	12	9	52.89	FALSE	6.3	0
2027-06-17	185	9	PUT	0	3	52.22	FALSE	0	0
2027-06-17	190	9.8	PUT	0	20	51.62	FALSE	0	0
2027-06-17	195	8.4	PUT	1	8	51.18	FALSE	0.41	0.05
2027-06-17	200	8.75	PUT	45	35	51.21	FALSE	0.1	0.01
2027-06-17	210	13.87	PUT	0	5	50.72	FALSE	0	0
2027-06-17	220	11.74	PUT	12	53	49.6	FALSE	-0.16	-0.01
2027-06-17	230	13.44	PUT	6	97	48.81	FALSE	13.44	0
2027-06-17	240	15.49	PUT	1	6	48.27	FALSE	-0.07	-0
2027-06-17	250	17.7	PUT	2	451	47.71	FALSE	-0.15	-0.01
2027-06-17	260	22.1	PUT	0	66	47.39	FALSE	0	0
2027-06-17	270	24.77	PUT	0	82	46.56	FALSE	0	0
2027-06-17	280	26.19	PUT	0	106	46.29	FALSE	0	0
2027-06-17	290	29.15	PUT	4	267	46.15	FALSE	29.15	0
2027-06-17	300	34.5	PUT	0	339	45.98	FALSE	0	0
2027-06-17	310	36.45	PUT	1	370	45.62	FALSE	0.49	0.01
2027-06-17	320	39.95	PUT	12	32	44.99	FALSE	39.95	0
2027-06-17	330	44.98	PUT	47	231	45.33	FALSE	44.98	0
2027-06-17	340	59.7	PUT	0	9	44.87	FALSE	0	0
2027-06-17	350	53.75	PUT	103	125	44.57	FALSE	53.75	0
2027-06-17	360	61.26	PUT	0	46	44.71	FALSE	0	0
2027-06-17	370	63.54	PUT	43	3	43.93	TRUE	63.54	0
2027-06-17	380	68.95	PUT	0	8	44.05	TRUE	0	0
2027-06-17	390	0	PUT	0	0	44.08	TRUE	0	0
2027-06-17	400	81.35	PUT	3	10	43.96	TRUE	0.7	0.01
2027-06-17	410	84.85	PUT	0	2	43.81	TRUE	0	0
2027-06-17	420	107.63	PUT	0	1	43.82	TRUE	0	0
2027-06-17	430	100	PUT	0	5	43.44	TRUE	0	0
2027-06-17	440	128.9	PUT	0	1	43.9	TRUE	0	0
2027-06-17	450	132.5	PUT	0	3	43.46	TRUE	0	0
2027-06-17	460	150.1	PUT	0	2	43.69	TRUE	0	0
2027-06-17	470	0	PUT	0	0	43.76	TRUE	0	0
2027-06-17	480	158.6	PUT	0	1	43.72	TRUE	0	0
2027-06-17	490	157.75	PUT	0	1	43.74	TRUE	0	0
2027-06-17	500	0	PUT	0	0	43.63	TRUE	0	0
2027-06-17	520	194.3	PUT	0	1	43.63	TRUE	0	0
2027-06-17	540	0	PUT	0	0	43.56	TRUE	0	0
2027-06-17	560	0	PUT	0	0	43.48	TRUE	0	0
2027-12-17	115	241.24	CALL	0	106	65.33	TRUE	0	0
2027-12-17	120	222.24	CALL	0	112	63.92	TRUE	0	0
2027-12-17	125	255.35	CALL	1	111	67.67	TRUE	255.35	0
2027-12-17	130	251.3	CALL	1	64	67.08	TRUE	251.3	0
2027-12-17	135	209.3	CALL	0	25	61.58	TRUE	0	0
2027-12-17	140	201.59	CALL	0	44	61.27	TRUE	0	0
2027-12-17	145	217.95	CALL	0	90	59.88	TRUE	0	0
2027-12-17	150	227.7	CALL	0	1943	59.97	TRUE	0	0
2027-12-17	155	207.81	CALL	0	48	59.04	TRUE	0	0
2027-12-17	160	189.5	CALL	0	97	58.55	TRUE	0	0
2027-12-17	165	210.3	CALL	0	57	58.01	TRUE	0	0
2027-12-17	170	196.37	CALL	0	84	57.43	TRUE	0	0
2027-12-17	175	215	CALL	0	506	56.83	TRUE	0	0
2027-12-17	180	181.38	CALL	0	69	55.84	TRUE	0	0
2027-12-17	185	209.8	CALL	0	97	55.55	TRUE	0	0
2027-12-17	190	198.5	CALL	0	76	55.22	TRUE	0	0
2027-12-17	195	196.7	CALL	0	73	54.52	TRUE	0	0
2027-12-17	200	189.5	CALL	0	269	54.72	TRUE	0	0
2027-12-17	210	156.23	CALL	0	85	53.22	TRUE	0	0
2027-12-17	220	176	CALL	0	233	52.73	TRUE	0	0
2027-12-17	230	179	CALL	0	250	52.1	TRUE	0	0
2027-12-17	240	138.22	CALL	0	556	51.35	TRUE	0	0
2027-12-17	250	161.09	CALL	0	1123	50.45	TRUE	0	0
2027-12-17	260	130.83	CALL	0	226	50.5	TRUE	0	0
2027-12-17	270	145.83	CALL	14	267	50.37	TRUE	145.83	0
2027-12-17	280	140.1	CALL	2	320	50.16	TRUE	140.1	0
2027-12-17	290	132.7	CALL	0	1453	49.34	TRUE	0	0
2027-12-17	300	127.1	CALL	1	945	48.31	TRUE	-3.68	-0.03
2027-12-17	310	123.05	CALL	2	144	48.92	TRUE	123.05	0
2027-12-17	320	116.8	CALL	26	251	47.95	TRUE	-3.6	-0.03
2027-12-17	330	113	CALL	2	924	48.45	TRUE	-2.01	-0.02
2027-12-17	340	108.15	CALL	14	415	48.18	TRUE	-1.35	-0.01
2027-12-17	350	104	CALL	0	1151	47.63	TRUE	0	0
2027-12-17	360	100	CALL	14	410	48.27	TRUE	-3.52	-0.03
2027-12-17	370	94.63	CALL	4	1091	47.42	FALSE	-3.2	-0.03
2027-12-17	380	90.45	CALL	2	336	47.19	FALSE	-1.74	-0.02
2027-12-17	390	87.28	CALL	2	1033	46.52	FALSE	87.28	0
2027-12-17	400	83.15	CALL	1	841	47.07	FALSE	-3.35	-0.04
2027-12-17	410	79.15	CALL	0	158	46.91	FALSE	0	0
2027-12-17	420	75.75	CALL	22	185	46.59	FALSE	-4.7	-0.06
2027-12-17	430	72.14	CALL	4	102	46.29	FALSE	-2.19	-0.03
2027-12-17	440	70	CALL	0	504	46.35	FALSE	0	0
2027-12-17	450	67	CALL	2	1256	46.61	FALSE	-1.72	-0.03
2027-12-17	460	65.65	CALL	0	264	46.27	FALSE	0	0
2027-12-17	470	61.9	CALL	3	109	46.69	FALSE	-0.59	-0.01
2027-12-17	480	60.11	CALL	0	587	46.43	FALSE	0	0
2027-12-17	490	57.95	CALL	0	157	46.28	FALSE	0	0
2027-12-17	500	54.05	CALL	21	1126	46.28	FALSE	54.05	0
2027-12-17	510	50.75	CALL	0	80	46.3	FALSE	0	0
2027-12-17	520	42.3	CALL	0	235	46.12	FALSE	0	0
2027-12-17	530	47.83	CALL	1	354	46.27	FALSE	47.83	0
2027-12-17	540	47.84	CALL	0	1320	46.03	FALSE	0	0
2027-12-17	550	44.2	CALL	8	384	46.32	FALSE	44.2	0
2027-12-17	560	42.26	CALL	20	254	46.2	FALSE	-1.34	-0.03
2027-12-17	115	3.45	PUT	31	277	58.91	FALSE	-0.15	-0.04
2027-12-17	120	3.85	PUT	2	511	58.36	FALSE	-0.15	-0.04
2027-12-17	125	4.15	PUT	1	26	57.42	FALSE	4.15	0
2027-12-17	130	5.2	PUT	0	30	57.07	FALSE	0	0
2027-12-17	135	5.1	PUT	0	47	55.81	FALSE	0	0
2027-12-17	140	5.35	PUT	2	54	55.36	FALSE	5.35	0
2027-12-17	145	8.65	PUT	0	68	55.21	FALSE	0	0
2027-12-17	150	6.55	PUT	5	144	54.74	FALSE	6.55	0
2027-12-17	155	8.85	PUT	0	226	54.27	FALSE	0	0
2027-12-17	160	9.65	PUT	0	81	52.72	FALSE	0	0
2027-12-17	165	9.1	PUT	0	94	51.5	FALSE	0	0
2027-12-17	170	11	PUT	0	287	52.21	FALSE	0	0
2027-12-17	175	10.65	PUT	0	154	51.87	FALSE	0	0
2027-12-17	180	12.8	PUT	0	440	51.47	FALSE	0	0
2027-12-17	185	11.05	PUT	21	78	51.4	FALSE	-0.39	-0.03
2027-12-17	190	11.95	PUT	3	89	51.16	FALSE	11.95	0
2027-12-17	195	13.8	PUT	0	71	51.02	FALSE	0	0
2027-12-17	200	14.1	PUT	3	836	50.96	FALSE	14.1	0
2027-12-17	210	16.18	PUT	0	597	49.36	FALSE	0	0
2027-12-17	220	19.05	PUT	0	151	49.89	FALSE	0	0
2027-12-17	230	21.5	PUT	0	980	49.22	FALSE	0	0
2027-12-17	240	22.7	PUT	0	726	47.95	FALSE	0	0
2027-12-17	250	27.35	PUT	0	682	47.87	FALSE	0	0
2027-12-17	260	30.9	PUT	0	689	47.75	FALSE	0	0
2027-12-17	270	33.6	PUT	0	391	47.21	FALSE	0	0
2027-12-17	280	37.42	PUT	0	398	46.68	FALSE	0	0
2027-12-17	290	38.75	PUT	1	868	46.56	FALSE	38.75	0
2027-12-17	300	42.41	PUT	0	254	46.1	FALSE	0	0
2027-12-17	310	46.74	PUT	0	685	45.79	FALSE	0	0
2027-12-17	320	51.5	PUT	1	101	46.14	FALSE	0.8	0.02
2027-12-17	330	58.89	PUT	0	244	45.59	FALSE	0	0
2027-12-17	340	59.68	PUT	0	732	45.32	FALSE	0	0
2027-12-17	350	66.06	PUT	37	665	45.76	FALSE	66.06	0
2027-12-17	360	83	PUT	0	59	44.83	FALSE	0	0
2027-12-17	370	76.2	PUT	2	167	45.22	TRUE	76.2	0
2027-12-17	380	83.8	PUT	0	62	44.46	TRUE	0	0
2027-12-17	390	98.15	PUT	0	38	44.37	TRUE	0	0
2027-12-17	400	102.8	PUT	0	2056	44.61	TRUE	0	0
2027-12-17	410	99.93	PUT	1	144	44.95	TRUE	99.93	0
2027-12-17	420	108	PUT	0	22	44.42	TRUE	0	0
2027-12-17	430	123.7	PUT	0	5	44.31	TRUE	0	0
2027-12-17	440	143.45	PUT	0	51	44.29	TRUE	0	0
2027-12-17	450	149.5	PUT	0	35	44.15	TRUE	0	0
2027-12-17	460	158.65	PUT	0	34	44	TRUE	0	0
2027-12-17	470	152.95	PUT	0	136	43.95	TRUE	0	0
2027-12-17	480	162.7	PUT	0	33	43.97	TRUE	0	0
2027-12-17	490	180.4	PUT	0	65	43.95	TRUE	0	0
2027-12-17	500	157.85	PUT	0	18	43.9	TRUE	0	0
2027-12-17	510	183.3	PUT	0	1	43.74	TRUE	0	0
2027-12-17	520	176.2	PUT	0	15	43.73	TRUE	0	0
2027-12-17	530	203.07	PUT	0	0	43.65	TRUE	0	0
2027-12-17	540	207.4	PUT	0	2	43.77	TRUE	0	0
2027-12-17	550	198.3	PUT	0	4	43.81	TRUE	0	0
2027-12-17	560	206.24	PUT	0	6	43.78	TRUE	0	0
2028-01-21	135	219.25	CALL	0	166	60.74	TRUE	0	0
2028-01-21	140	248.04	CALL	0	104	59.86	TRUE	0	0
2028-01-21	145	241.1	CALL	0	14	59.94	TRUE	0	0
2028-01-21	150	200	CALL	0	48	58.53	TRUE	0	0
2028-01-21	155	186.85	CALL	0	22	58.04	TRUE	0	0
2028-01-21	160	198.98	CALL	0	40	57.51	TRUE	0	0
2028-01-21	165	229.1	CALL	0	44	56.95	TRUE	0	0
2028-01-21	170	189.5	CALL	0	60	56.73	TRUE	0	0
2028-01-21	175	186.7	CALL	0	22	56.09	TRUE	0	0
2028-01-21	180	172.29	CALL	0	56	55.78	TRUE	0	0
2028-01-21	185	206.95	CALL	1	58	56.99	TRUE	206.95	0
2028-01-21	190	210	CALL	0	54	54.71	TRUE	0	0
2028-01-21	195	153.7	CALL	0	43	54.29	TRUE	0	0
2028-01-21	200	191.55	CALL	0	1122	53.84	TRUE	0	0
2028-01-21	210	150	CALL	0	99	53.14	TRUE	0	0
2028-01-21	220	178.16	CALL	0	140	52.56	TRUE	0	0
2028-01-21	230	177.25	CALL	0	120	51.85	TRUE	0	0
2028-01-21	240	142.36	CALL	0	173	51.73	TRUE	0	0
2028-01-21	250	160.4	CALL	4	3264	51.32	TRUE	160.4	0
2028-01-21	260	152.3	CALL	0	424	50.36	TRUE	0	0
2028-01-21	270	147.5	CALL	1	460	50.03	TRUE	147.5	0
2028-01-21	280	144.94	CALL	0	610	50.11	TRUE	0	0
2028-01-21	290	136.3	CALL	7	614	49.58	TRUE	-5.92	-0.04
2028-01-21	300	130	CALL	3	8579	48.72	TRUE	-2.8	-0.02
2028-01-21	310	124.75	CALL	1	592	48.48	TRUE	124.75	0
2028-01-21	320	122.48	CALL	0	436	48.04	TRUE	0	0
2028-01-21	330	115.77	CALL	14	288	48.62	TRUE	-3.3	-0.03
2028-01-21	340	110.7	CALL	2	229	48.18	TRUE	110.7	0
2028-01-21	350	106.45	CALL	26	2827	48.14	TRUE	-0.25	-0
2028-01-21	360	101.4	CALL	5	391	47.56	TRUE	-2.17	-0.02
2028-01-21	370	98.5	CALL	2	225	48.11	FALSE	0.52	0.01
2028-01-21	380	94.1	CALL	6	151	47.73	FALSE	-3.05	-0.03
2028-01-21	390	88.4	CALL	0	547	47.2	FALSE	0	0
2028-01-21	400	86.5	CALL	21	801	47.41	FALSE	-3.56	-0.04
2028-01-21	410	82.76	CALL	2	300	47.17	FALSE	-1.64	-0.02
2028-01-21	420	79.4	CALL	5	309	47.07	FALSE	-4.6	-0.05
2028-01-21	430	73.5	CALL	0	568	46.74	FALSE	0	0
2028-01-21	440	77.13	CALL	0	3814	46.74	FALSE	0	0
2028-01-21	450	69.8	CALL	14	6110	46.63	FALSE	-2.05	-0.03
2028-01-21	460	68.16	CALL	0	252	46.32	FALSE	0	0
2028-01-21	470	66	CALL	0	218	46.26	FALSE	0	0
2028-01-21	480	65.67	CALL	0	77	46.55	FALSE	0	0
2028-01-21	490	60.32	CALL	20	552	46.95	FALSE	60.32	0
2028-01-21	500	60.85	CALL	0	1724	46.01	FALSE	0	0
2028-01-21	510	54.15	CALL	0	104	46.37	FALSE	0	0
2028-01-21	520	53.1	CALL	0	208	46.28	FALSE	0	0
2028-01-21	530	50.5	CALL	0	1061	46.44	FALSE	0	0
2028-01-21	540	47.97	CALL	1	855	45.96	FALSE	-3.83	-0.07
2028-01-21	550	45.6	CALL	0	3382	46.19	FALSE	0	0
2028-01-21	560	44.9	CALL	40	3162	46.24	FALSE	-2.6	-0.05
2028-01-21	135	5.7	PUT	2	976	55.4	FALSE	5.7	0
2028-01-21	140	6.5	PUT	1	201	55.13	FALSE	6.5	0
2028-01-21	145	8.65	PUT	0	9	54.67	FALSE	0	0
2028-01-21	150	7.9	PUT	0	151	55.09	FALSE	0	0
2028-01-21	155	8	PUT	0	9	53.22	FALSE	0	0
2028-01-21	160	9.79	PUT	0	155	53.12	FALSE	0	0
2028-01-21	165	9.79	PUT	0	90	51.88	FALSE	0	0
2028-01-21	170	10.5	PUT	0	75	52.64	FALSE	0	0
2028-01-21	175	10.5	PUT	1	15	52.41	FALSE	10.5	0
2028-01-21	180	14.3	PUT	0	124	52.23	FALSE	0	0
2028-01-21	185	15.43	PUT	0	4	51.39	FALSE	0	0
2028-01-21	190	14.05	PUT	0	58	50.96	FALSE	0	0
2028-01-21	195	13.7	PUT	1	147	50.72	FALSE	13.7	0
2028-01-21	200	14.92	PUT	1	273	50.73	FALSE	0.14	0.01
2028-01-21	210	17.11	PUT	0	966	49.48	FALSE	0	0
2028-01-21	220	20.25	PUT	0	165	49.76	FALSE	0	0
2028-01-21	230	21.85	PUT	0	203	48.07	FALSE	0	0
2028-01-21	240	23.85	PUT	2	885	48.2	FALSE	-0.37	-0.02
2028-01-21	250	26.75	PUT	2	561	47.84	FALSE	26.75	0
2028-01-21	260	30.73	PUT	1	362	48.21	FALSE	30.73	0
2028-01-21	270	33.35	PUT	2	441	47.34	FALSE	33.35	0
2028-01-21	280	38.57	PUT	0	284	46.76	FALSE	0	0
2028-01-21	290	51.45	PUT	0	249	46.49	FALSE	0	0
2028-01-21	300	44.2	PUT	27	1016	46.29	FALSE	44.2	0
2028-01-21	310	50.65	PUT	0	211	46.41	FALSE	0	0
2028-01-21	320	52.55	PUT	0	433	45.81	FALSE	0	0
2028-01-21	330	68.14	PUT	0	286	46.04	FALSE	0	0
2028-01-21	340	61.52	PUT	0	289	45.53	FALSE	0	0
2028-01-21	350	69.77	PUT	0	197	45.77	FALSE	0	0
2028-01-21	360	72.3	PUT	0	1426	45.37	FALSE	0	0
2028-01-21	370	77.09	PUT	0	111	45.07	TRUE	0	0
2028-01-21	380	83.79	PUT	4	126	45.22	TRUE	83.79	0
2028-01-21	390	91.1	PUT	0	70	44.78	TRUE	0	0
2028-01-21	400	94.17	PUT	1	377	44.29	TRUE	94.17	0
2028-01-21	410	105.28	PUT	0	69	44.71	TRUE	0	0
2028-01-21	420	123.75	PUT	0	513	44.11	TRUE	0	0
2028-01-21	430	118.65	PUT	0	18	44.21	TRUE	0	0
2028-01-21	440	133.25	PUT	0	273	44.05	TRUE	0	0
2028-01-21	450	149.02	PUT	0	152	44.19	TRUE	0	0
2028-01-21	460	138.55	PUT	0	100	44.14	TRUE	0	0
2028-01-21	470	143.8	PUT	0	506	44.33	TRUE	0	0
2028-01-21	480	165	PUT	0	258	43.7	TRUE	0	0
2028-01-21	490	159.3	PUT	0	21	43.87	TRUE	0	0
2028-01-21	500	182	PUT	0	90	44.07	TRUE	0	0
2028-01-21	510	175	PUT	0	79	44.07	TRUE	0	0
2028-01-21	520	181.65	PUT	0	16	43.91	TRUE	0	0
2028-01-21	530	191.38	PUT	0	8	43.86	TRUE	0	0
2028-01-21	540	220.2	PUT	0	30	43.85	TRUE	0	0
2028-01-21	550	199.74	PUT	0	11	43.91	TRUE	0	0
2028-01-21	560	241.6	PUT	0	15	43.91	TRUE	0	0
2028-12-15	160	234.7	CALL	2	234	57.05	TRUE	-1.68	-0.01
2028-12-15	165	181.55	CALL	0	43	55.28	TRUE	0	0
2028-12-15	170	224	CALL	0	42	54.9	TRUE	0	0
2028-12-15	175	197.5	CALL	0	40	54.5	TRUE	0	0
2028-12-15	180	185.75	CALL	0	51	54.33	TRUE	0	0
2028-12-15	185	215.4	CALL	0	25	54.13	TRUE	0	0
2028-12-15	190	214	CALL	0	60	53.65	TRUE	0	0
2028-12-15	195	184.15	CALL	0	70	53.39	TRUE	0	0
2028-12-15	200	207.31	CALL	3	185	53.83	TRUE	-1.94	-0.01
2028-12-15	210	201.4	CALL	2	278	53.63	TRUE	201.4	0
2028-12-15	220	194	CALL	0	36	52.12	TRUE	0	0
2028-12-15	230	186.04	CALL	1	159	50.21	TRUE	-7.31	-0.04
2028-12-15	240	183.75	CALL	0	58	51.17	TRUE	0	0
2028-12-15	250	174.46	CALL	1	415	49.53	TRUE	-4.28	-0.02
2028-12-15	260	169.7	CALL	0	42	50.25	TRUE	0	0
2028-12-15	270	145.5	CALL	0	13	50.16	TRUE	0	0
2028-12-15	280	160.3	CALL	51	94	49.85	TRUE	160.3	0
2028-12-15	290	156.5	CALL	1	49	50.29	TRUE	156.5	0
2028-12-15	300	151.63	CALL	2	745	50.01	TRUE	-1.87	-0.01
2028-12-15	310	146.5	CALL	1	42	49.53	TRUE	-4.5	-0.03
2028-12-15	320	148.22	CALL	0	105	48.91	TRUE	0	0
2028-12-15	330	135.33	CALL	0	121	48.68	TRUE	0	0
2028-12-15	340	132.93	CALL	3	397	48.72	TRUE	-3.57	-0.03
2028-12-15	350	129.85	CALL	12	6815	49.06	TRUE	-1.15	-0.01
2028-12-15	360	124.83	CALL	10	148	48.38	TRUE	-1.17	-0.01
2028-12-15	370	121.5	CALL	37	190	48.47	FALSE	-2.9	-0.02
2028-12-15	380	117.25	CALL	2	118	48.07	FALSE	-2.68	-0.02
2028-12-15	390	113.75	CALL	13	236	47.98	FALSE	-5.25	-0.04
2028-12-15	400	109.75	CALL	16	355	47.62	FALSE	-2.5	-0.02
2028-12-15	410	103.64	CALL	0	290	47.55	FALSE	0	0
2028-12-15	420	104.03	CALL	1	160	47.78	FALSE	-4.97	-0.05
2028-12-15	430	102.01	CALL	0	91	47.28	FALSE	0	0
2028-12-15	440	99.02	CALL	0	221	47.2	FALSE	0	0
2028-12-15	450	99.31	CALL	0	146	47.1	FALSE	0	0
2028-12-15	460	94.45	CALL	0	85	47.02	FALSE	0	0
2028-12-15	470	89.21	CALL	2	37	47.23	FALSE	89.21	0
2028-12-15	480	86.45	CALL	0	153	46.83	FALSE	0	0
2028-12-15	490	81.04	CALL	0	8	46.86	FALSE	0	0
2028-12-15	500	82.25	CALL	2	417	47.31	FALSE	82.25	0
2028-12-15	510	78.8	CALL	5	262	46.79	FALSE	78.8	0
2028-12-15	520	77	CALL	1	320	46.93	FALSE	77	0
2028-12-15	530	61.02	CALL	0	135	46.85	FALSE	0	0
2028-12-15	540	74.5	CALL	0	197	46.68	FALSE	0	0
2028-12-15	550	70.44	CALL	4	101	46.72	FALSE	-3.81	-0.05
2028-12-15	560	68.44	CALL	64	395	46.67	FALSE	-1.36	-0.02
2028-12-15	160	14	PUT	1	871	52.62	FALSE	0.28	0.02
2028-12-15	165	14.64	PUT	0	365	52.04	FALSE	0	0
2028-12-15	170	16	PUT	0	35	52.18	FALSE	0	0
2028-12-15	175	19.45	PUT	0	56	51.74	FALSE	0	0
2028-12-15	180	18.83	PUT	0	30	51.02	FALSE	0	0
2028-12-15	185	18.83	PUT	1	48	50.62	FALSE	-0.53	-0.03
2028-12-15	190	21.55	PUT	0	44	50.89	FALSE	0	0
2028-12-15	195	25.35	PUT	0	48	49.99	FALSE	0	0
2028-12-15	200	23.05	PUT	0	255	50.63	FALSE	0	0
2028-12-15	210	27.25	PUT	0	43	49.62	FALSE	0	0
2028-12-15	220	28.5	PUT	0	107	49.7	FALSE	0	0
2028-12-15	230	30.65	PUT	0	113	48.87	FALSE	0	0
2028-12-15	240	34.45	PUT	20	256	48.82	FALSE	34.45	0
2028-12-15	250	37.99	PUT	0	100	48.85	FALSE	0	0
2028-12-15	260	41.8	PUT	24	156	48.06	FALSE	-0.2	-0
2028-12-15	270	45.32	PUT	2	78	48.1	FALSE	-0.08	-0
2028-12-15	280	57.38	PUT	0	169	47.4	FALSE	0	0
2028-12-15	290	67.4	PUT	0	90	47.4	FALSE	0	0
2028-12-15	300	58	PUT	3	391	47.06	FALSE	58	0
2028-12-15	310	62.1	PUT	1	176	46.65	FALSE	62.1	0
2028-12-15	320	74.3	PUT	0	58	47.18	FALSE	0	0
2028-12-15	330	82.27	PUT	0	83	46.71	FALSE	0	0
2028-12-15	340	76.68	PUT	1	115	46.17	FALSE	0.38	0.01
2028-12-15	350	84.6	PUT	0	255	46.51	FALSE	0	0
2028-12-15	360	87.74	PUT	5	39	46.15	FALSE	0.95	0.01
2028-12-15	370	92.9	PUT	1	182	45.87	TRUE	0.51	0.01
2028-12-15	380	98.1	PUT	0	255	45.7	TRUE	0	0
2028-12-15	390	107.2	PUT	0	64	45.82	TRUE	0	0
2028-12-15	400	110.32	PUT	0	134	45.51	TRUE	0	0
2028-12-15	410	124	PUT	0	68	45.49	TRUE	0	0
2028-12-15	420	138.4	PUT	0	7	45.41	TRUE	0	0
2028-12-15	430	139.55	PUT	0	115	45.07	TRUE	0	0
2028-12-15	440	159.52	PUT	0	53	45.22	TRUE	0	0
2028-12-15	450	140.44	PUT	0	64	44.86	TRUE	0	0
2028-12-15	460	162.75	PUT	0	31	44.89	TRUE	0	0
2028-12-15	470	158.31	PUT	0	188	44.76	TRUE	0	0
2028-12-15	480	169.08	PUT	0	27	44.85	TRUE	0	0
2028-12-15	490	172.16	PUT	0	58	44.6	TRUE	0	0
2028-12-15	500	175.62	PUT	0	313	44.72	TRUE	0	0
2028-12-15	510	202.97	PUT	0	16	44.43	TRUE	0	0
2028-12-15	520	0	PUT	0	0	44.56	TRUE	0	0
2028-12-15	530	207.77	PUT	0	20	44.5	TRUE	0	0
2028-12-15	540	222.3	PUT	0	27	44.37	TRUE	0	0
2028-12-15	550	230.4	PUT	0	42	44.21	TRUE	0	0
2028-12-15	560	249.5	PUT	0	56	44.24	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)