MusthInsider

Latest On Taiwan Semiconductor Manufacturing Company Limited (TSM):

Updated on: March 18, 2021

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

About Taiwan Semiconductor Manufacturing Company Limited (TSM):

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

See Advanced Chart

General

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

Valuation

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

Financials

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

Highlights

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

Share Statistics

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

Technicals

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

Dividends

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

Taiwan Semiconductor Manufacturing Company Limited (TSM) Dividend Calendar:

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

Ex-Dividend Date	Payment Date	Record Date	Declared Date	Amount

Taiwan Semiconductor Manufacturing Company Limited (TSM) Earnings History:

Companies typically report earnings on both a quarterly and annual basis. Earnings reported that deviate from analysts' expectations can have a large impact on a stock's price.

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

Taiwan Semiconductor Manufacturing Company Limited (TSM) Company Financial Statements:

Financial statements are reports prepared by a company's management to present their financial performance and position at a point in time. A general-purpose set of financial statements usually includes a balance sheet, income statements, and statement of cash flows.

Income Statement:

Date
Research Development
Income Before Tax
Selling General Administrative
Gross Profit
Ebit
Operating Income
Income Tax Expense
Total Revenue
Cost of Revenue
Total Other Income Expense Net
Net Income From Continuing Operations
Net Income Applicable to Common Shares

Cash Flow:

Date
Investments
Change to Liabilities
Total Cash Flow from Investing Activities
Net Borrowings
Total Cash Flow from Financial Activities
Change to Operating Activities
Change in Cash
Total Cash from Operating Activities
Depreciation
Other Cash Flow from Investing Activities
Change to Inventory
Change to Account Receivables
Other Cash Flow from Financing Activities
Change to Net Income
Capital Expenditures

Balance Sheet:

Date
Total Liabailities
Total Stockholder Equity
Other Current Liabilities
Total Assets
Common Stock
Other Current Assets
Retained Earnings
Other Liabilities
Other Assets
Cash
Total Current Liabilities
Other Stockholder Equity
Property, Plant & Equipment
Total Current Assets
Long Term Investments
Net Tangible Assets
Short Term Investments
Long Term Debt
Inventory
Accounts Payable

Taiwan Semiconductor Manufacturing Company Limited (TSM) Chart:

Taiwan Semiconductor Manufacturing Company Limited (TSM) News:

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

No recent news available

Taiwan Semiconductor Manufacturing Company Limited (TSM) Options:

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

Expiration Date:

Options Type:

Moneyness:

Expiration Date	Strike	Last Price	Type	Volume	Open Interest	Implied Volatility	In The Money	Change	Change Percent
2025-05-02	70	0	CALL	0	0	327.24	TRUE	0	0
2025-05-02	75	0	CALL	0	0	306.64	TRUE	0	0
2025-05-02	80	0	CALL	0	0	283.87	TRUE	0	0
2025-05-02	85	0	CALL	0	0	262.48	TRUE	0	0
2025-05-02	90	0	CALL	0	0	222.73	TRUE	0	0
2025-05-02	95	0	CALL	0	0	214.55	TRUE	0	0
2025-05-02	100	66.08	CALL	0	1	199.67	TRUE	0	0
2025-05-02	105	48.1	CALL	0	9	187.56	TRUE	0	0
2025-05-02	110	43.15	CALL	0	13	200.48	TRUE	0	0
2025-05-02	111	0	CALL	0	0	171.91	TRUE	0	0
2025-05-02	112	0	CALL	0	0	152.47	TRUE	0	0
2025-05-02	113	0	CALL	0	0	188.07	TRUE	0	0
2025-05-02	114	0	CALL	0	0	171.44	TRUE	0	0
2025-05-02	115	43.95	CALL	0	3	156.91	TRUE	0	0
2025-05-02	116	0	CALL	0	0	145.23	TRUE	0	0
2025-05-02	117	0	CALL	0	0	144.42	TRUE	0	0
2025-05-02	118	0	CALL	0	0	158.19	TRUE	0	0
2025-05-02	119	0	CALL	0	0	151.58	TRUE	0	0
2025-05-02	120	31.45	CALL	0	3	148.38	TRUE	0	0
2025-05-02	121	30.35	CALL	0	2	128.16	TRUE	0	0
2025-05-02	122	0	CALL	0	0	127.4	TRUE	0	0
2025-05-02	123	0	CALL	0	0	132.14	TRUE	0	0
2025-05-02	124	0	CALL	0	0	127.34	TRUE	0	0
2025-05-02	125	28.55	CALL	0	9	122.56	TRUE	0	0
2025-05-02	126	32.2	CALL	0	1	121.42	TRUE	0	0
2025-05-02	127	0	CALL	0	0	116.73	TRUE	0	0
2025-05-02	128	0	CALL	0	0	75.29	TRUE	0	0
2025-05-02	129	0	CALL	0	0	103.51	TRUE	0	0
2025-05-02	130	28.37	CALL	0	9	100.78	TRUE	0	0
2025-05-02	131	0	CALL	0	0	99.97	TRUE	0	0
2025-05-02	132	32	CALL	2	0	97.23	TRUE	32	0
2025-05-02	133	0	CALL	0	0	94.5	TRUE	0	0
2025-05-02	134	17.25	CALL	0	1	89.98	TRUE	0	0
2025-05-02	135	14	CALL	0	24	92.39	TRUE	0	0
2025-05-02	136	21.9	CALL	0	5	91.17	TRUE	0	0
2025-05-02	137	15.3	CALL	0	3	91.26	TRUE	0	0
2025-05-02	138	21.2	CALL	0	5	82.6	TRUE	0	0
2025-05-02	139	19.55	CALL	0	30	76.71	TRUE	0	0
2025-05-02	140	23.7	CALL	211	230	39.88	TRUE	4.7	0.25
2025-05-02	141	16.76	CALL	0	13	69.83	TRUE	0	0
2025-05-02	142	16.6	CALL	0	93	42.31	TRUE	0	0
2025-05-02	143	18.5	CALL	1	10	46.12	TRUE	2.95	0.19
2025-05-02	144	19.25	CALL	1	24	49.17	TRUE	19.25	0
2025-05-02	145	18.96	CALL	212	301	64.39	TRUE	5.81	0.44
2025-05-02	146	15.72	CALL	1	74	48.32	TRUE	2.02	0.15
2025-05-02	147	16.42	CALL	2	123	52.17	TRUE	4.32	0.36
2025-05-02	148	14.1	CALL	31	142	59.14	TRUE	3.5	0.33
2025-05-02	149	16.2	CALL	6	531	47.15	TRUE	5.2	0.47
2025-05-02	150	14.43	CALL	72	609	54.57	TRUE	4.56	0.46
2025-05-02	152.5	12.25	CALL	235	389	40.14	TRUE	4.65	0.61
2025-05-02	155	10.04	CALL	186	829	48.06	TRUE	4.04	0.67
2025-05-02	157.5	7.78	CALL	540	856	46.39	TRUE	3.17	0.69
2025-05-02	160	6.6	CALL	600	1329	45.21	TRUE	3.3	1
2025-05-02	162.5	5.1	CALL	501	982	43.01	TRUE	2.7	1.13
2025-05-02	165	3.72	CALL	1069	1059	42.94	FALSE	2.12	1.33
2025-05-02	167.5	2.66	CALL	3208	797	41.53	FALSE	1.62	1.56
2025-05-02	170	1.85	CALL	1583	1057	41.43	FALSE	1.2	1.85
2025-05-02	172.5	1.18	CALL	538	451	40.45	FALSE	0.78	1.95
2025-05-02	175	0.76	CALL	2917	1191	40.44	FALSE	0.52	2.17
2025-05-02	177.5	0.46	CALL	246	74	40.14	FALSE	0.28	1.56
2025-05-02	180	0.27	CALL	466	1142	39.98	FALSE	0.16	1.45
2025-05-02	182.5	0.17	CALL	10	0	40.66	FALSE	0.17	0
2025-05-02	185	0.12	CALL	37	416	42.19	FALSE	0.06	1
2025-05-02	190	0.05	CALL	810	459	43.84	FALSE	0.01	0.25
2025-05-02	195	0.03	CALL	21	273	47.38	FALSE	0	0
2025-05-02	200	0.02	CALL	25	2630	51.07	FALSE	0	0
2025-05-02	205	0.01	CALL	1	164	52.89	FALSE	0.01	0
2025-05-02	210	0.01	CALL	1	272	58.01	FALSE	-0.01	-0.5
2025-05-02	215	0.01	CALL	0	71	62.97	FALSE	0	0
2025-05-02	220	0.01	CALL	0	70	67.77	FALSE	0	0
2025-05-02	225	0.01	CALL	0	50	72.43	FALSE	0	0
2025-05-02	230	0.05	CALL	0	13	76.95	FALSE	0	0
2025-05-02	235	0.09	CALL	0	22	81.35	FALSE	0	0
2025-05-02	240	0.01	CALL	0	13	80.84	FALSE	0	0
2025-05-02	245	0.03	CALL	0	1	89.79	FALSE	0	0
2025-05-02	250	0.04	CALL	0	5	88.69	FALSE	0	0
2025-05-02	255	0	CALL	0	0	92.47	FALSE	0	0
2025-05-02	260	0.02	CALL	0	7	96.16	FALSE	0	0
2025-05-02	70	0.02	PUT	0	1529	189.64	FALSE	0	0
2025-05-02	75	0.01	PUT	0	33	175.02	FALSE	0	0
2025-05-02	80	0.01	PUT	5	89	161.34	FALSE	0.01	0
2025-05-02	85	0.03	PUT	0	42	148.47	FALSE	0	0
2025-05-02	90	0.01	PUT	22	102	136.32	FALSE	0.01	0
2025-05-02	95	0.01	PUT	5	37	124.79	FALSE	-0.01	-0.5
2025-05-02	100	0.02	PUT	181	237	121.46	FALSE	0.02	0
2025-05-02	105	0.02	PUT	21	983	110.38	FALSE	0	0
2025-05-02	110	0.02	PUT	69	351	99.76	FALSE	-0.02	-0.5
2025-05-02	111	0.01	PUT	1	0	91.39	FALSE	0.01	0
2025-05-02	112	0	PUT	0	0	92.94	FALSE	0	0
2025-05-02	113	0	PUT	0	0	90.95	FALSE	0	0
2025-05-02	114	0.04	PUT	0	1	91.57	FALSE	0	0
2025-05-02	115	0.01	PUT	74	706	83.73	FALSE	-0.04	-0.8
2025-05-02	116	0.04	PUT	1	10	94.43	FALSE	-0.01	-0.2
2025-05-02	117	0.04	PUT	0	12	87.62	FALSE	0	0
2025-05-02	118	0.04	PUT	0	1	85.62	FALSE	0	0
2025-05-02	119	0.05	PUT	0	2	85.31	FALSE	0	0
2025-05-02	120	0.03	PUT	62	621	83.3	FALSE	-0.05	-0.63
2025-05-02	121	0	PUT	0	0	82.74	FALSE	0	0
2025-05-02	122	0.05	PUT	20	3	84.22	FALSE	-0.05	-0.5
2025-05-02	123	0.04	PUT	1	3	79.96	FALSE	-0.06	-0.6
2025-05-02	124	0.05	PUT	50	0	80.09	FALSE	0.05	0
2025-05-02	125	0.05	PUT	123	1159	78.04	FALSE	-0.09	-0.64
2025-05-02	126	0.06	PUT	1	1	77.79	FALSE	0.06	0
2025-05-02	127	0.08	PUT	3	0	74.88	FALSE	0.08	0
2025-05-02	128	0.06	PUT	50	0	73.68	FALSE	0.06	0
2025-05-02	129	0.07	PUT	1	11	73.12	FALSE	-0.09	-0.56
2025-05-02	130	0.08	PUT	39	681	72.38	FALSE	-0.11	-0.58
2025-05-02	131	0.09	PUT	24	0	71.48	FALSE	-0.11	-0.55
2025-05-02	132	0.22	PUT	0	2	69.93	FALSE	0	0
2025-05-02	133	0.24	PUT	0	6	68.34	FALSE	0	0
2025-05-02	134	0.12	PUT	6	5	68.1	FALSE	-0.11	-0.48
2025-05-02	135	0.15	PUT	104	1133	65.96	FALSE	-0.17	-0.53
2025-05-02	136	0.16	PUT	1	5	65.03	FALSE	-0.16	-0.5
2025-05-02	137	0.14	PUT	642	48	63.25	FALSE	-0.3	-0.68
2025-05-02	138	0.15	PUT	206	177	61.8	FALSE	-0.23	-0.61
2025-05-02	139	0.17	PUT	5	173	60.92	FALSE	-0.28	-0.62
2025-05-02	140	0.19	PUT	159	789	59.89	FALSE	-0.33	-0.63
2025-05-02	141	0.22	PUT	1	107	59.25	FALSE	-0.32	-0.59
2025-05-02	142	0.27	PUT	15	193	57.47	FALSE	-0.37	-0.58
2025-05-02	143	0.28	PUT	22	102	57.4	FALSE	-0.53	-0.65
2025-05-02	144	0.31	PUT	2	178	56.25	FALSE	-0.53	-0.63
2025-05-02	145	0.36	PUT	227	1735	54.61	FALSE	-0.52	-0.59
2025-05-02	146	0.39	PUT	10	93	54.23	FALSE	-0.73	-0.65
2025-05-02	147	0.48	PUT	95	191	52.98	FALSE	-0.66	-0.58
2025-05-02	148	0.53	PUT	20	252	52.29	FALSE	-0.81	-0.6
2025-05-02	149	0.6	PUT	14	79	51.25	FALSE	-1.15	-0.66
2025-05-02	150	0.67	PUT	451	951	50.59	FALSE	-1.22	-0.65
2025-05-02	152.5	0.9	PUT	212	348	48.83	FALSE	-1.49	-0.62
2025-05-02	155	1.3	PUT	602	372	47.73	FALSE	-1.85	-0.59
2025-05-02	157.5	1.95	PUT	433	221	45.94	FALSE	-2.22	-0.53
2025-05-02	160	2.75	PUT	407	1398	44.71	FALSE	-2.65	-0.49
2025-05-02	162.5	3.5	PUT	110	27	43.6	FALSE	-3.9	-0.53
2025-05-02	165	5.22	PUT	71	2246	42.49	TRUE	-4.08	-0.44
2025-05-02	167.5	6.05	PUT	16	21	41.75	TRUE	-4.35	-0.42
2025-05-02	170	8.25	PUT	148	174	40.89	TRUE	-4.04	-0.33
2025-05-02	172.5	10.45	PUT	1	9	40.4	TRUE	-4.65	-0.31
2025-05-02	175	12.22	PUT	8	98	40.22	TRUE	-5.41	-0.31
2025-05-02	177.5	20.6	PUT	0	0	34.84	TRUE	0	0
2025-05-02	180	16.62	PUT	3	29	54.56	TRUE	-6.01	-0.27
2025-05-02	182.5	19.5	PUT	5	0	49.81	TRUE	19.5	0
2025-05-02	185	23.65	PUT	1	10	46.42	TRUE	23.65	0
2025-05-02	190	29.1	PUT	1	2	67.51	TRUE	29.1	0
2025-05-02	195	37.5	PUT	0	0	79.37	TRUE	0	0
2025-05-02	200	58.79	PUT	0	0	89.53	TRUE	0	0
2025-05-02	205	32.15	PUT	0	0	97.15	TRUE	0	0
2025-05-02	210	43.05	PUT	0	0	103.48	TRUE	0	0
2025-05-02	215	46.3	PUT	0	0	110.19	TRUE	0	0
2025-05-02	220	0	PUT	0	0	117.48	TRUE	0	0
2025-05-02	225	0	PUT	0	0	127.33	TRUE	0	0
2025-05-02	230	0	PUT	0	0	109.35	TRUE	0	0
2025-05-02	235	70.46	PUT	0	0	138.91	TRUE	0	0
2025-05-02	240	72.35	PUT	0	0	143.18	TRUE	0	0
2025-05-02	245	77.04	PUT	0	0	156.59	TRUE	0	0
2025-05-02	250	0	PUT	0	0	149.12	TRUE	0	0
2025-05-02	255	0	PUT	0	0	157.46	TRUE	0	0
2025-05-02	260	0	PUT	0	0	163.06	TRUE	0	0
2025-05-09	70	83.95	CALL	0	1	243.61	TRUE	0	0
2025-05-09	75	0	CALL	0	0	239.29	TRUE	0	0
2025-05-09	80	0	CALL	0	0	208.63	TRUE	0	0
2025-05-09	85	0	CALL	0	0	177.82	TRUE	0	0
2025-05-09	90	0	CALL	0	0	173.46	TRUE	0	0
2025-05-09	95	0	CALL	0	0	157.38	TRUE	0	0
2025-05-09	100	0	CALL	0	0	139.95	TRUE	0	0
2025-05-09	105	61.05	CALL	0	4	145.37	TRUE	0	0
2025-05-09	110	46.9	CALL	0	12	124.96	TRUE	0	0
2025-05-09	115	0	CALL	0	0	109.96	TRUE	0	0
2025-05-09	120	37.97	CALL	0	4	98.77	TRUE	0	0
2025-05-09	125	23.5	CALL	0	1	61.3	TRUE	0	0
2025-05-09	130	34.5	CALL	11	18	59.74	TRUE	5.73	0.2
2025-05-09	135	26.5	CALL	5	22	54.42	TRUE	3.57	0.16
2025-05-09	139	21.3	CALL	0	18	59.62	TRUE	0	0
2025-05-09	140	24.6	CALL	1	117	46.51	TRUE	5.75	0.31
2025-05-09	141	18.05	CALL	0	10	47.85	TRUE	0	0
2025-05-09	142	0	CALL	0	0	49.23	TRUE	0	0
2025-05-09	143	17	CALL	0	4	47.9	TRUE	0	0
2025-05-09	144	15.65	CALL	0	17	48.1	TRUE	0	0
2025-05-09	145	20.3	CALL	5	134	52.35	TRUE	20.3	0
2025-05-09	146	16.51	CALL	1	5	53.63	TRUE	3.06	0.23
2025-05-09	147	15.6	CALL	1	33	52.48	TRUE	2.95	0.23
2025-05-09	148	12.15	CALL	0	11	45.61	TRUE	0	0
2025-05-09	149	14.85	CALL	2	77	46.33	TRUE	3.65	0.33
2025-05-09	150	15.25	CALL	118	289	41.01	TRUE	4.94	0.48
2025-05-09	152.5	12.5	CALL	30	35	47.14	TRUE	3.95	0.46
2025-05-09	155	11.72	CALL	38	358	45.71	TRUE	4.42	0.61
2025-05-09	157.5	9.43	CALL	122	246	44.47	TRUE	3.9	0.71
2025-05-09	160	8.1	CALL	175	820	43.12	TRUE	3.4	0.72
2025-05-09	162.5	6.34	CALL	193	156	42.53	TRUE	2.69	0.74
2025-05-09	165	5.2	CALL	406	827	41.4	FALSE	2.68	1.06
2025-05-09	167.5	4.1	CALL	1116	3058	41.19	FALSE	2.24	1.2
2025-05-09	170	3	CALL	552	861	39.59	FALSE	1.6	1.14
2025-05-09	172.5	2.05	CALL	399	38	40.49	FALSE	1	0.95
2025-05-09	175	1.62	CALL	408	757	38.88	FALSE	0.97	1.49
2025-05-09	177.5	1.1	CALL	37	13	38.87	FALSE	0.64	1.39
2025-05-09	180	0.75	CALL	419	2034	39.67	FALSE	0.42	1.27
2025-05-09	182.5	0.6	CALL	1	0	39.12	FALSE	0.6	0
2025-05-09	185	0.43	CALL	47	440	39.46	FALSE	0.27	1.69
2025-05-09	190	0.2	CALL	95	387	39.59	FALSE	0.09	0.82
2025-05-09	195	0.12	CALL	4	107	41.62	FALSE	0.12	0
2025-05-09	200	0.08	CALL	34	482	44.05	FALSE	0.03	0.6
2025-05-09	205	0.06	CALL	20	163	46.92	FALSE	0.01	0.2
2025-05-09	210	0.02	CALL	0	19	47.27	FALSE	0	0
2025-05-09	215	0.02	CALL	0	4	61.12	FALSE	0	0
2025-05-09	220	0.03	CALL	0	17	65.13	FALSE	0	0
2025-05-09	225	0.04	CALL	0	2	56.37	FALSE	0	0
2025-05-09	230	0.05	CALL	0	120	58.22	FALSE	0	0
2025-05-09	235	0.09	CALL	0	1	76.95	FALSE	0	0
2025-05-09	240	0.1	CALL	0	1	80.77	FALSE	0	0
2025-05-09	245	0.1	CALL	0	1	84.49	FALSE	0	0
2025-05-09	250	0	CALL	0	0	70.94	FALSE	0	0
2025-05-09	255	0.09	CALL	0	1	91.63	FALSE	0	0
2025-05-09	70	0.01	PUT	1	102	138.58	FALSE	0	0
2025-05-09	75	0.03	PUT	0	8	132.54	FALSE	0	0
2025-05-09	80	0.03	PUT	0	186	122.22	FALSE	0	0
2025-05-09	85	0.03	PUT	8	44	120.29	FALSE	0.01	0.5
2025-05-09	90	0.04	PUT	0	280	103.33	FALSE	0	0
2025-05-09	95	0.07	PUT	0	27	97.27	FALSE	0	0
2025-05-09	100	0.04	PUT	0	694	95.44	FALSE	0	0
2025-05-09	105	0.05	PUT	5	181	89.04	FALSE	-0.03	-0.38
2025-05-09	110	0.07	PUT	3	108	83.95	FALSE	-0.05	-0.42
2025-05-09	115	0.09	PUT	3	157	78.06	FALSE	-0.07	-0.44
2025-05-09	120	0.13	PUT	36	327	73.44	FALSE	-0.12	-0.48
2025-05-09	125	0.22	PUT	1	214	68.69	FALSE	-0.08	-0.27
2025-05-09	130	0.25	PUT	36	525	63.35	FALSE	-0.3	-0.55
2025-05-09	135	0.38	PUT	112	562	58.33	FALSE	-0.33	-0.46
2025-05-09	139	0.56	PUT	23	48	54.52	FALSE	-0.45	-0.45
2025-05-09	140	0.58	PUT	82	442	54.01	FALSE	-0.45	-0.44
2025-05-09	141	0.63	PUT	7	16	53.04	FALSE	-0.55	-0.47
2025-05-09	142	1.41	PUT	0	5	52.42	FALSE	0	0
2025-05-09	143	0.78	PUT	3	14	51.48	FALSE	-0.64	-0.45
2025-05-09	144	0.86	PUT	22	21	50.83	FALSE	-0.66	-0.43
2025-05-09	145	0.92	PUT	45	404	50.23	FALSE	-0.76	-0.45
2025-05-09	146	0.93	PUT	6	12	49.91	FALSE	-1.01	-0.52
2025-05-09	147	1.07	PUT	24	25	48.89	FALSE	-1.15	-0.52
2025-05-09	148	1.2	PUT	13	32	48.21	FALSE	-1.1	-0.48
2025-05-09	149	1.4	PUT	2	17	47.67	FALSE	-1.15	-0.45
2025-05-09	150	1.46	PUT	182	647	47.11	FALSE	-1.34	-0.48
2025-05-09	152.5	1.84	PUT	191	51	45.84	FALSE	-1.93	-0.51
2025-05-09	155	2.36	PUT	251	978	44.73	FALSE	-2.24	-0.49
2025-05-09	157.5	3.15	PUT	150	25	45.89	FALSE	-2.35	-0.43
2025-05-09	160	4	PUT	167	243	42.66	FALSE	-2.92	-0.42
2025-05-09	162.5	5.2	PUT	14	5	41.91	FALSE	-3.4	-0.4
2025-05-09	165	5.91	PUT	24	132	41.17	TRUE	-3.97	-0.4
2025-05-09	167.5	7.35	PUT	2	34	40.39	TRUE	-3.75	-0.34
2025-05-09	170	8.85	PUT	34	248	39.54	TRUE	-4.44	-0.33
2025-05-09	172.5	10.55	PUT	14	0	39.09	TRUE	10.55	0
2025-05-09	175	13.7	PUT	2	82	38.55	TRUE	-4.05	-0.23
2025-05-09	177.5	0	PUT	0	0	38.36	TRUE	0	0
2025-05-09	180	20.85	PUT	0	15	38.7	TRUE	0	0
2025-05-09	182.5	0	PUT	0	0	42.69	TRUE	0	0
2025-05-09	185	27.46	PUT	0	4	42.61	TRUE	0	0
2025-05-09	190	40.45	PUT	0	0	55.98	TRUE	0	0
2025-05-09	195	46.38	PUT	0	0	51.01	TRUE	0	0
2025-05-09	200	47.35	PUT	0	0	52.13	TRUE	0	0
2025-05-09	205	52.14	PUT	0	0	70.25	TRUE	0	0
2025-05-09	210	45.21	PUT	0	0	77.3	TRUE	0	0
2025-05-09	215	48.3	PUT	0	0	75.89	TRUE	0	0
2025-05-09	220	0	PUT	0	0	82.72	TRUE	0	0
2025-05-09	225	0	PUT	0	0	117.64	TRUE	0	0
2025-05-09	230	0	PUT	0	0	92.68	TRUE	0	0
2025-05-09	235	0	PUT	0	0	99.95	TRUE	0	0
2025-05-09	240	0	PUT	0	0	110.62	TRUE	0	0
2025-05-09	245	0	PUT	0	0	112.4	TRUE	0	0
2025-05-09	250	0	PUT	0	0	114.46	TRUE	0	0
2025-05-09	255	0	PUT	0	0	117.01	TRUE	0	0
2025-05-16	70	82.94	CALL	0	3	198.26	TRUE	0	0
2025-05-16	75	0	CALL	0	0	181.14	TRUE	0	0
2025-05-16	80	67	CALL	0	3	171.41	TRUE	0	0
2025-05-16	85	72.85	CALL	0	5	110.4	TRUE	0	0
2025-05-16	90	66.42	CALL	0	14	85.26	TRUE	0	0
2025-05-16	95	57.15	CALL	0	81	132.29	TRUE	0	0
2025-05-16	100	63.7	CALL	1	61	83.21	TRUE	63.7	0
2025-05-16	105	58.58	CALL	3	48	106.57	TRUE	5.14	0.1
2025-05-16	110	53.9	CALL	1	98	95.89	TRUE	53.9	0
2025-05-16	115	43.6	CALL	0	176	87.24	TRUE	0	0
2025-05-16	120	44.6	CALL	7	134	66.68	TRUE	6.33	0.17
2025-05-16	125	36.25	CALL	5	56	54.91	TRUE	3.72	0.11
2025-05-16	130	34.5	CALL	2	5112	45.93	TRUE	6.15	0.22
2025-05-16	135	29.39	CALL	17	138	62.22	TRUE	5.91	0.25
2025-05-16	139	24.55	CALL	1	17	53.89	TRUE	24.55	0
2025-05-16	140	24.45	CALL	244	652	53.58	TRUE	4.95	0.25
2025-05-16	141	21.95	CALL	1	9	54.49	TRUE	21.95	0
2025-05-16	142	17.65	CALL	0	34	52	TRUE	0	0
2025-05-16	143	21.5	CALL	1	9	50.49	TRUE	5.05	0.31
2025-05-16	144	18.65	CALL	1	337	54.17	TRUE	2.5	0.15
2025-05-16	145	20.17	CALL	207	697	40.43	TRUE	4.57	0.29
2025-05-16	146	14.85	CALL	0	844	45.86	TRUE	0	0
2025-05-16	147	16.6	CALL	3	112	48.83	TRUE	2.6	0.19
2025-05-16	148	15.8	CALL	43	684	49.07	TRUE	3.25	0.26
2025-05-16	149	15	CALL	18	39	48.91	TRUE	2.35	0.19
2025-05-16	150	15.75	CALL	2858	5376	46.39	TRUE	4.68	0.42
2025-05-16	152.5	14.15	CALL	36	239	45.16	TRUE	4.55	0.47
2025-05-16	155	12.43	CALL	363	3394	44.19	TRUE	4.51	0.57
2025-05-16	157.5	10.23	CALL	448	571	39.01	TRUE	3.25	0.47
2025-05-16	160	9.05	CALL	1495	10024	41.51	TRUE	3.45	0.62
2025-05-16	162.5	7.4	CALL	377	231	41.29	TRUE	2.85	0.63
2025-05-16	165	5.84	CALL	3761	6358	40.45	FALSE	2.44	0.72
2025-05-16	167.5	5	CALL	374	3196	39.45	FALSE	2.38	0.91
2025-05-16	170	3.98	CALL	2847	8226	38.93	FALSE	1.89	0.9
2025-05-16	172.5	3.08	CALL	1427	118	38.87	FALSE	1.49	0.94
2025-05-16	175	2.48	CALL	1747	8618	38.66	FALSE	1.26	1.03
2025-05-16	177.5	1.71	CALL	2616	29	38.09	FALSE	0.8	0.88
2025-05-16	180	1.29	CALL	1033	5907	38.09	FALSE	0.66	1.05
2025-05-16	182.5	0.95	CALL	182	0	37.62	FALSE	0.95	0
2025-05-16	185	0.78	CALL	337	7515	37.7	FALSE	0.42	1.17
2025-05-16	190	0.43	CALL	164	5364	37.93	FALSE	0.23	1.15
2025-05-16	195	0.25	CALL	46	1010	38.77	FALSE	0.1	0.67
2025-05-16	200	0.17	CALL	771	56107	40.62	FALSE	0.08	0.89
2025-05-16	205	0.11	CALL	2	2	41.96	FALSE	0.11	0
2025-05-16	210	0.07	CALL	201	13134	43.1	FALSE	0.02	0.4
2025-05-16	215	0	CALL	0	0	45.74	FALSE	0	0
2025-05-16	220	0.03	CALL	14	1989	45.38	FALSE	0	0
2025-05-16	225	0	CALL	0	0	49.25	FALSE	0	0
2025-05-16	230	0.02	CALL	3	2041	49.35	FALSE	0	0
2025-05-16	240	0.03	CALL	1	1854	57.11	FALSE	0.01	0.5
2025-05-16	250	0.04	CALL	0	2746	58.51	FALSE	0	0
2025-05-16	260	0.01	CALL	0	730	63.37	FALSE	0	0
2025-05-16	270	0.04	CALL	0	269	68	FALSE	0	0
2025-05-16	280	0.02	CALL	0	1690	89.07	FALSE	0	0
2025-05-16	290	0.01	CALL	0	259	76.67	FALSE	0	0
2025-05-16	300	0.01	CALL	0	849	80.73	FALSE	0	0
2025-05-16	310	0.02	CALL	0	62	103.36	FALSE	0	0
2025-05-16	320	0.05	CALL	0	67	88.4	FALSE	0	0
2025-05-16	330	0.04	CALL	0	240	92.03	FALSE	0	0
2025-05-16	70	0.02	PUT	0	498	121.79	FALSE	0	0
2025-05-16	75	0.02	PUT	1	30	112.46	FALSE	0	0
2025-05-16	80	0.03	PUT	3	171	107.92	FALSE	0	0
2025-05-16	85	0.05	PUT	0	148	101	FALSE	0	0
2025-05-16	90	0.05	PUT	4	2302	96.5	FALSE	0	0
2025-05-16	95	0.07	PUT	13	787	92.03	FALSE	0	0
2025-05-16	100	0.08	PUT	11	1240	85.54	FALSE	-0.03	-0.27
2025-05-16	105	0.11	PUT	32	460	81.18	FALSE	-0.05	-0.31
2025-05-16	110	0.16	PUT	49	588	75.33	FALSE	-0.06	-0.27
2025-05-16	115	0.18	PUT	13	641	71.24	FALSE	-0.1	-0.36
2025-05-16	120	0.25	PUT	161	1856	67.27	FALSE	-0.13	-0.34
2025-05-16	125	0.33	PUT	202	3460	62.77	FALSE	-0.17	-0.34
2025-05-16	130	0.42	PUT	1096	15916	57.81	FALSE	-0.37	-0.47
2025-05-16	135	0.6	PUT	91	2593	54.17	FALSE	-0.41	-0.41
2025-05-16	139	0.81	PUT	45	32	51.45	FALSE	-0.82	-0.5
2025-05-16	140	0.92	PUT	166	7039	50.41	FALSE	-0.66	-0.42
2025-05-16	141	1.14	PUT	5	856	49.92	FALSE	-0.77	-0.4
2025-05-16	142	1.32	PUT	1	29	49.21	FALSE	-0.62	-0.32
2025-05-16	143	1.21	PUT	11	33	48.61	FALSE	-0.77	-0.39
2025-05-16	144	1.31	PUT	43	106	48.06	FALSE	-1.13	-0.46
2025-05-16	145	1.43	PUT	1102	4434	47.54	FALSE	-0.92	-0.39
2025-05-16	146	1.57	PUT	6	271	47.14	FALSE	-0.67	-0.3
2025-05-16	147	1.63	PUT	10	35	46.58	FALSE	-1.35	-0.45
2025-05-16	148	2	PUT	22	230	46.12	FALSE	-1	-0.33
2025-05-16	149	1.84	PUT	36	63	45.85	FALSE	-1.23	-0.4
2025-05-16	150	1.98	PUT	841	10025	45.17	FALSE	-1.77	-0.47
2025-05-16	152.5	2.78	PUT	441	69	44.02	FALSE	-1.57	-0.36
2025-05-16	155	3.01	PUT	2168	8570	42.93	FALSE	-2.34	-0.44
2025-05-16	157.5	3.95	PUT	218	51	42.12	FALSE	-2.4	-0.38
2025-05-16	160	4.7	PUT	351	6453	41.37	FALSE	-2.7	-0.36
2025-05-16	162.5	5.9	PUT	76	14	39.28	FALSE	-3.35	-0.36
2025-05-16	165	7.25	PUT	226	6444	39.72	TRUE	-3.29	-0.31
2025-05-16	167.5	8.25	PUT	79	7	39.03	TRUE	-3.8	-0.32
2025-05-16	170	9.9	PUT	854	17666	38.79	TRUE	-4.2	-0.3
2025-05-16	172.5	13.15	PUT	8	0	38.05	TRUE	13.15	0
2025-05-16	175	13	PUT	58	5644	38.46	TRUE	-5.92	-0.31
2025-05-16	177.5	18.95	PUT	0	8	37.3	TRUE	0	0
2025-05-16	180	17.05	PUT	28	6532	38.68	TRUE	-5.7	-0.25
2025-05-16	182.5	0	PUT	0	0	30.63	TRUE	0	0
2025-05-16	185	22.81	PUT	4	2700	32.61	TRUE	-5.49	-0.19
2025-05-16	190	39.7	PUT	0	86	45.72	TRUE	0	0
2025-05-16	195	34.1	PUT	1	114	52.28	TRUE	-4.7	-0.12
2025-05-16	200	36.35	PUT	227	35	54.58	TRUE	-7.15	-0.16
2025-05-16	205	0	PUT	0	0	62.76	TRUE	0	0
2025-05-16	210	46.63	PUT	1	2	69.57	TRUE	46.63	0
2025-05-16	215	51.64	PUT	1	0	74.68	TRUE	51.64	0
2025-05-16	220	56.53	PUT	1	1	77.49	TRUE	56.53	0
2025-05-16	225	0	PUT	0	0	79.43	TRUE	0	0
2025-05-16	230	80.21	PUT	0	0	85.3	TRUE	0	0
2025-05-16	240	89.45	PUT	0	0	92.5	TRUE	0	0
2025-05-16	250	97.04	PUT	0	0	87.46	TRUE	0	0
2025-05-16	260	109.3	PUT	0	0	105.08	TRUE	0	0
2025-05-16	270	88	PUT	0	0	111.97	TRUE	0	0
2025-05-16	280	107.3	PUT	0	0	124.94	TRUE	0	0
2025-05-16	290	70.45	PUT	0	0	132	TRUE	0	0
2025-05-16	300	86.8	PUT	0	0	132.31	TRUE	0	0
2025-05-16	310	89.95	PUT	0	0	136.62	TRUE	0	0
2025-05-16	320	142.2	PUT	0	0	149.87	TRUE	0	0
2025-05-16	330	111.2	PUT	0	0	156.01	TRUE	0	0
2025-05-23	70	0	CALL	0	0	191.1	TRUE	0	0
2025-05-23	75	0	CALL	0	0	141.87	TRUE	0	0
2025-05-23	80	0	CALL	0	0	172.67	TRUE	0	0
2025-05-23	85	0	CALL	0	0	99.05	TRUE	0	0
2025-05-23	90	0	CALL	0	0	126.03	TRUE	0	0
2025-05-23	95	0	CALL	0	0	100.01	TRUE	0	0
2025-05-23	100	0	CALL	0	0	76.43	TRUE	0	0
2025-05-23	105	38.1	CALL	0	3	88.24	TRUE	0	0
2025-05-23	110	0	CALL	0	0	83.63	TRUE	0	0
2025-05-23	115	0	CALL	0	0	85.57	TRUE	0	0
2025-05-23	120	42.98	CALL	1	2	66.68	TRUE	42.98	0
2025-05-23	125	34	CALL	0	12	63.47	TRUE	0	0
2025-05-23	130	21.2	CALL	0	6	51.63	TRUE	0	0
2025-05-23	135	21.55	CALL	0	12	50.31	TRUE	0	0
2025-05-23	140	25	CALL	8	15	50.07	TRUE	5	0.25
2025-05-23	145	20.9	CALL	66	64	50.31	TRUE	4.54	0.28
2025-05-23	150	16.8	CALL	72	139	45.46	TRUE	4.21	0.33
2025-05-23	155	12.87	CALL	54	181	44.5	TRUE	3.54	0.38
2025-05-23	160	9.8	CALL	74	637	41.27	TRUE	3.57	0.57
2025-05-23	165	7	CALL	171	601	39.88	FALSE	2.6	0.59
2025-05-23	170	4.7	CALL	194	652	38.75	FALSE	1.95	0.71
2025-05-23	175	2.98	CALL	224	249	37.61	FALSE	1.4	0.89
2025-05-23	180	1.8	CALL	194	423	36.9	FALSE	0.91	1.02
2025-05-23	185	1.06	CALL	57	1197	36.51	FALSE	0.51	0.93
2025-05-23	190	0.61	CALL	14	39	36.44	FALSE	0.29	0.91
2025-05-23	195	0.36	CALL	8	17	36.11	FALSE	0.15	0.71
2025-05-23	200	0.25	CALL	71	77	37.67	FALSE	0.11	0.79
2025-05-23	205	0.12	CALL	44	159	38.57	FALSE	0.04	0.5
2025-05-23	210	0.1	CALL	1	4	39.29	FALSE	0	0
2025-05-23	215	0.06	CALL	0	397	41.24	FALSE	0	0
2025-05-23	220	0.16	CALL	0	12	48.63	FALSE	0	0
2025-05-23	225	0.05	CALL	0	100	51.27	FALSE	0	0
2025-05-23	230	0.02	CALL	0	1	53.5	FALSE	0	0
2025-05-23	235	0.05	CALL	0	7	48	FALSE	0	0
2025-05-23	240	0.04	CALL	0	10	58.88	FALSE	0	0
2025-05-23	70	0.04	PUT	0	161	132.56	FALSE	0	0
2025-05-23	75	0.1	PUT	0	9	121.52	FALSE	0	0
2025-05-23	80	0	PUT	0	0	112.29	FALSE	0	0
2025-05-23	85	1.39	PUT	0	6	91.47	FALSE	0	0
2025-05-23	90	0.09	PUT	50	47	90.14	FALSE	-0.02	-0.18
2025-05-23	95	0.11	PUT	5	53	84.88	FALSE	0.11	0
2025-05-23	100	0.16	PUT	1	293	78.58	FALSE	-0.03	-0.16
2025-05-23	105	0.2	PUT	1	54	74.89	FALSE	-0.05	-0.2
2025-05-23	110	0.24	PUT	1	52	71.99	FALSE	-0.04	-0.14
2025-05-23	115	0.66	PUT	0	26	66.69	FALSE	0	0
2025-05-23	120	0.36	PUT	3	65	62.55	FALSE	-0.19	-0.35
2025-05-23	125	0.46	PUT	4	190	58.35	FALSE	-0.27	-0.37
2025-05-23	130	0.67	PUT	13	768	54.68	FALSE	-0.35	-0.34
2025-05-23	135	0.83	PUT	16	439	51.11	FALSE	-0.59	-0.42
2025-05-23	140	1.24	PUT	16	323	48.23	FALSE	-0.83	-0.4
2025-05-23	145	1.9	PUT	36	140	45.61	FALSE	-1.25	-0.4
2025-05-23	150	2.69	PUT	14	70	43.64	FALSE	-1.61	-0.37
2025-05-23	155	3.73	PUT	28	104	41.68	FALSE	-2.26	-0.38
2025-05-23	160	5.42	PUT	38	72	40.08	FALSE	-2.77	-0.34
2025-05-23	165	8	PUT	9	60	38.77	TRUE	-3.04	-0.28
2025-05-23	170	11.55	PUT	2	19	37.62	TRUE	11.55	0
2025-05-23	175	13.9	PUT	1	23	33.89	TRUE	13.9	0
2025-05-23	180	27.56	PUT	0	54	36.01	TRUE	0	0
2025-05-23	185	37.75	PUT	0	11	31.1	TRUE	0	0
2025-05-23	190	36.75	PUT	0	0	40.26	TRUE	0	0
2025-05-23	195	44.93	PUT	0	0	47.53	TRUE	0	0
2025-05-23	200	38.2	PUT	40	0	67.88	TRUE	-3.5	-0.08
2025-05-23	205	51.7	PUT	0	0	46.2	TRUE	0	0
2025-05-23	210	61.54	PUT	0	0	47.95	TRUE	0	0
2025-05-23	215	0	PUT	0	0	56.03	TRUE	0	0
2025-05-23	220	0	PUT	0	0	64.18	TRUE	0	0
2025-05-23	225	0	PUT	0	0	65.92	TRUE	0	0
2025-05-23	230	0	PUT	0	0	78.4	TRUE	0	0
2025-05-23	235	0	PUT	0	0	75.9	TRUE	0	0
2025-05-23	240	0	PUT	0	0	75.34	TRUE	0	0
2025-05-30	80	0	CALL	0	0	132.6	TRUE	0	0
2025-05-30	85	0	CALL	0	0	106.11	TRUE	0	0
2025-05-30	90	0	CALL	0	0	84.27	TRUE	0	0
2025-05-30	95	0	CALL	0	0	112.67	TRUE	0	0
2025-05-30	100	0	CALL	0	0	51.11	TRUE	0	0
2025-05-30	105	0	CALL	0	0	55.26	TRUE	0	0
2025-05-30	110	0	CALL	0	0	77.03	TRUE	0	0
2025-05-30	115	0	CALL	0	0	65.68	TRUE	0	0
2025-05-30	120	0	CALL	0	0	55.08	TRUE	0	0
2025-05-30	125	38.7	CALL	2	0	50.42	TRUE	38.7	0
2025-05-30	130	29.61	CALL	0	17	59.46	TRUE	0	0
2025-05-30	135	31	CALL	1	89	53.6	TRUE	4.7	0.18
2025-05-30	140	25.7	CALL	10	97	49.63	TRUE	5.05	0.24
2025-05-30	145	21.43	CALL	1	13	48.1	TRUE	4.53	0.27
2025-05-30	150	18	CALL	2	194	45.12	TRUE	5.3	0.42
2025-05-30	155	13.9	CALL	49	332	42.85	TRUE	3.62	0.35
2025-05-30	160	10.65	CALL	100	275	41.24	TRUE	3.35	0.46
2025-05-30	165	7.66	CALL	551	1550	39.97	FALSE	2.51	0.49
2025-05-30	170	5.6	CALL	240	308	38.23	FALSE	2.1	0.6
2025-05-30	175	3.8	CALL	76	265	38	FALSE	1.58	0.71
2025-05-30	180	2.43	CALL	217	170	37.1	FALSE	1.05	0.76
2025-05-30	185	1.53	CALL	62	238	36.54	FALSE	0.68	0.8
2025-05-30	190	0.96	CALL	81	112	35.86	FALSE	0.44	0.85
2025-05-30	195	0.59	CALL	22	68	36.44	FALSE	0.21	0.55
2025-05-30	200	0.4	CALL	79	420	36.82	FALSE	0.2	1
2025-05-30	205	0.22	CALL	6	31	36.36	FALSE	0.08	0.57
2025-05-30	210	0.11	CALL	101	424	37.66	FALSE	-0.03	-0.21
2025-05-30	215	0.08	CALL	0	9	39.02	FALSE	0	0
2025-05-30	220	0	CALL	0	0	40.25	FALSE	0	0
2025-05-30	225	0.03	CALL	0	5	41.2	FALSE	0	0
2025-05-30	230	0.05	CALL	0	0	43.27	FALSE	0	0
2025-05-30	80	0.06	PUT	2	134	90.97	FALSE	-0.06	-0.5
2025-05-30	85	0.33	PUT	0	6	87.37	FALSE	0	0
2025-05-30	90	0.24	PUT	0	36	83.52	FALSE	0	0
2025-05-30	95	0.16	PUT	2	18	80.2	FALSE	0.16	0
2025-05-30	100	0.21	PUT	10	44	76.41	FALSE	0.21	0
2025-05-30	105	0.31	PUT	0	16	71.42	FALSE	0	0
2025-05-30	110	0.31	PUT	10	13	67.46	FALSE	-0.11	-0.26
2025-05-30	115	0.39	PUT	20	40	63.51	FALSE	-0.11	-0.22
2025-05-30	120	0.52	PUT	13	45	60.3	FALSE	-0.27	-0.34
2025-05-30	125	0.67	PUT	6	522	56.73	FALSE	-0.37	-0.36
2025-05-30	130	0.87	PUT	24	60	52.68	FALSE	-0.53	-0.38
2025-05-30	135	1.14	PUT	17	117	49.95	FALSE	-0.68	-0.37
2025-05-30	140	1.59	PUT	24	198	47.53	FALSE	-0.84	-0.35
2025-05-30	145	2.4	PUT	19	1062	44.94	FALSE	-1.25	-0.34
2025-05-30	150	3.37	PUT	35	127	43.01	FALSE	-1.8	-0.35
2025-05-30	155	4.4	PUT	31	79	41.8	FALSE	-2.62	-0.37
2025-05-30	160	6.2	PUT	22	78	39.96	FALSE	-2.53	-0.29
2025-05-30	165	8.73	PUT	169	48	38.67	TRUE	-3.3	-0.27
2025-05-30	170	11.53	PUT	9	34	37.54	TRUE	-3.34	-0.22
2025-05-30	175	14.3	PUT	7	23	36.83	TRUE	14.3	0
2025-05-30	180	21.75	PUT	0	6	35.12	TRUE	0	0
2025-05-30	185	27.23	PUT	0	18	34.99	TRUE	0	0
2025-05-30	190	36.83	PUT	0	1	35.63	TRUE	0	0
2025-05-30	195	42.53	PUT	0	0	43.82	TRUE	0	0
2025-05-30	200	36.15	PUT	2	0	41.33	TRUE	36.15	0
2025-05-30	205	54.2	PUT	0	0	49.05	TRUE	0	0
2025-05-30	210	0	PUT	0	0	49.12	TRUE	0	0
2025-05-30	215	0	PUT	0	0	53.26	TRUE	0	0
2025-05-30	220	0	PUT	0	0	59.42	TRUE	0	0
2025-05-30	225	0	PUT	0	0	56.98	TRUE	0	0
2025-05-30	230	0	PUT	0	0	59.55	TRUE	0	0
2025-06-06	90	0	CALL	0	0	83.36	TRUE	0	0
2025-06-06	95	0	CALL	0	0	112.44	TRUE	0	0
2025-06-06	100	0	CALL	0	0	56.43	TRUE	0	0
2025-06-06	105	0	CALL	0	0	96.09	TRUE	0	0
2025-06-06	110	0	CALL	0	0	55.89	TRUE	0	0
2025-06-06	115	0	CALL	0	0	54.36	TRUE	0	0
2025-06-06	120	0	CALL	0	0	51.6	TRUE	0	0
2025-06-06	125	0	CALL	0	0	47.62	TRUE	0	0
2025-06-06	130	0	CALL	0	0	51.99	TRUE	0	0
2025-06-06	135	0	CALL	0	0	49.19	TRUE	0	0
2025-06-06	140	23.8	CALL	60	0	47.77	TRUE	23.8	0
2025-06-06	145	0	CALL	0	0	48.08	TRUE	0	0
2025-06-06	150	0	CALL	0	0	43.97	TRUE	0	0
2025-06-06	155	0	CALL	0	0	41.85	TRUE	0	0
2025-06-06	160	11.75	CALL	16	0	41.56	TRUE	11.75	0
2025-06-06	165	8.7	CALL	45	0	39.28	FALSE	8.7	0
2025-06-06	170	6.36	CALL	517	0	38.26	FALSE	6.36	0
2025-06-06	175	4.66	CALL	15	0	38.21	FALSE	4.66	0
2025-06-06	180	2.92	CALL	11	0	35.88	FALSE	2.92	0
2025-06-06	185	1.96	CALL	12	0	35.68	FALSE	1.96	0
2025-06-06	190	1.27	CALL	31	0	35.42	FALSE	1.27	0
2025-06-06	195	0.86	CALL	3	0	35.85	FALSE	0.86	0
2025-06-06	200	0.57	CALL	11	0	36.16	FALSE	0.57	0
2025-06-06	205	0	CALL	0	0	38.2	FALSE	0	0
2025-06-06	210	0.23	CALL	1	0	36.42	FALSE	0.23	0
2025-06-06	215	0	CALL	0	0	35.84	FALSE	0	0
2025-06-06	220	0	CALL	0	0	39.24	FALSE	0	0
2025-06-06	225	0	CALL	0	0	41.15	FALSE	0	0
2025-06-06	230	0	CALL	0	0	43.35	FALSE	0	0
2025-06-06	90	0	PUT	0	0	80.27	FALSE	0	0
2025-06-06	95	0	PUT	0	0	76.37	FALSE	0	0
2025-06-06	100	0	PUT	0	0	71.87	FALSE	0	0
2025-06-06	105	0	PUT	0	0	68.49	FALSE	0	0
2025-06-06	110	0	PUT	0	0	64.59	FALSE	0	0
2025-06-06	115	0	PUT	0	0	60.83	FALSE	0	0
2025-06-06	120	0.63	PUT	18	0	57.46	FALSE	0.63	0
2025-06-06	125	0	PUT	0	0	54.26	FALSE	0	0
2025-06-06	130	1.18	PUT	1	0	52.77	FALSE	1.18	0
2025-06-06	135	1.49	PUT	1	0	49.43	FALSE	1.49	0
2025-06-06	140	2.16	PUT	1	0	48.29	FALSE	2.16	0
2025-06-06	145	2.73	PUT	1	0	45.03	FALSE	2.73	0
2025-06-06	150	3.7	PUT	4	0	43.11	FALSE	3.7	0
2025-06-06	155	4.95	PUT	4	0	41.18	FALSE	4.95	0
2025-06-06	160	6.95	PUT	15	0	41.14	FALSE	6.95	0
2025-06-06	165	0	PUT	0	0	38.92	TRUE	0	0
2025-06-06	170	0	PUT	0	0	37.88	TRUE	0	0
2025-06-06	175	0	PUT	0	0	36.95	TRUE	0	0
2025-06-06	180	0	PUT	0	0	37.37	TRUE	0	0
2025-06-06	185	0	PUT	0	0	35.72	TRUE	0	0
2025-06-06	190	0	PUT	0	0	32.63	TRUE	0	0
2025-06-06	195	0	PUT	0	0	36.24	TRUE	0	0
2025-06-06	200	0	PUT	0	0	42.54	TRUE	0	0
2025-06-06	205	0	PUT	0	0	42.95	TRUE	0	0
2025-06-06	210	0	PUT	0	0	46.53	TRUE	0	0
2025-06-06	215	0	PUT	0	0	48.74	TRUE	0	0
2025-06-06	220	0	PUT	0	0	55.2	TRUE	0	0
2025-06-06	225	0	PUT	0	0	55.18	TRUE	0	0
2025-06-06	230	0	PUT	0	0	56.71	TRUE	0	0
2025-06-20	45	131.25	CALL	0	42	190.62	TRUE	0	0
2025-06-20	50	124.15	CALL	0	9	133.24	TRUE	0	0
2025-06-20	55	151.17	CALL	0	3	161.37	TRUE	0	0
2025-06-20	60	141.5	CALL	0	234	137.29	TRUE	0	0
2025-06-20	65	82.9	CALL	0	19	115.86	TRUE	0	0
2025-06-20	70	94.85	CALL	1	147	114.34	TRUE	94.85	0
2025-06-20	75	78.15	CALL	0	133	110.57	TRUE	0	0
2025-06-20	80	84.99	CALL	1	124	100.53	TRUE	84.99	0
2025-06-20	85	68	CALL	0	70	90.91	TRUE	0	0
2025-06-20	90	68.5	CALL	0	178	90.03	TRUE	0	0
2025-06-20	95	58.45	CALL	0	159	85.42	TRUE	0	0
2025-06-20	100	64.2	CALL	1	963	72.83	TRUE	64.2	0
2025-06-20	105	64.49	CALL	0	186	66.52	TRUE	0	0
2025-06-20	110	52.1	CALL	1	876	66.23	TRUE	4.3	0.09
2025-06-20	115	37.57	CALL	0	584	62.54	TRUE	0	0
2025-06-20	120	45.5	CALL	4	422	53.4	TRUE	45.5	0
2025-06-20	125	34.03	CALL	0	580	54.84	TRUE	0	0
2025-06-20	130	34	CALL	6	733	52.1	TRUE	4.05	0.14
2025-06-20	135	26.4	CALL	0	330	47.81	TRUE	0	0
2025-06-20	140	26.64	CALL	268	1317	46.47	TRUE	5.64	0.27
2025-06-20	145	22.55	CALL	228	1469	45.79	TRUE	3.85	0.21
2025-06-20	150	18.7	CALL	38	8456	42.03	TRUE	3.85	0.26
2025-06-20	155	15.2	CALL	59	1975	40.89	TRUE	3.75	0.33
2025-06-20	160	12.6	CALL	251	4616	39.73	TRUE	3.35	0.36
2025-06-20	165	9.78	CALL	594	3539	38.54	FALSE	3.03	0.45
2025-06-20	170	7.46	CALL	939	8590	37.71	FALSE	2.37	0.47
2025-06-20	175	5.4	CALL	623	9515	37.03	FALSE	1.76	0.48
2025-06-20	180	4.05	CALL	2973	19944	36.17	FALSE	1.49	0.58
2025-06-20	185	2.86	CALL	716	7152	35.64	FALSE	1.1	0.63
2025-06-20	190	1.92	CALL	383	8466	35.48	FALSE	0.74	0.63
2025-06-20	195	1.34	CALL	205	3509	35.31	FALSE	0.52	0.63
2025-06-20	200	0.91	CALL	3037	12135	35.34	FALSE	0.34	0.6
2025-06-20	210	0.47	CALL	140	8717	35.8	FALSE	0.19	0.68
2025-06-20	220	0.23	CALL	74	12437	36.77	FALSE	0.09	0.64
2025-06-20	230	0.14	CALL	11	3341	38.13	FALSE	0.04	0.4
2025-06-20	240	0.08	CALL	17	4336	39.3	FALSE	0.01	0.14
2025-06-20	250	0.05	CALL	125	5604	40.72	FALSE	0.01	0.25
2025-06-20	260	0.03	CALL	65	9571	41.78	FALSE	0	0
2025-06-20	270	0.02	CALL	0	2301	45.5	FALSE	0	0
2025-06-20	280	0.01	CALL	2	2127	43.27	FALSE	0.01	0
2025-06-20	290	0.05	CALL	0	840	48.63	FALSE	0	0
2025-06-20	300	0.03	CALL	0	5422	51.21	FALSE	0	0
2025-06-20	310	0.03	CALL	0	2113	53.69	FALSE	0	0
2025-06-20	320	0.16	CALL	0	337	54.71	FALSE	0	0
2025-06-20	330	0.03	CALL	0	694	56.97	FALSE	0	0
2025-06-20	45	0.05	PUT	100	2837	123.71	FALSE	0.01	0.25
2025-06-20	50	0.03	PUT	4	1704	108.27	FALSE	-0.02	-0.4
2025-06-20	55	0.07	PUT	0	832	105.26	FALSE	0	0
2025-06-20	60	0.14	PUT	0	318	97.3	FALSE	0	0
2025-06-20	65	0.1	PUT	1	1127	97.34	FALSE	-0.02	-0.17
2025-06-20	70	0.11	PUT	1	2354	91.13	FALSE	-0.06	-0.35
2025-06-20	75	0.26	PUT	0	1037	82.24	FALSE	0	0
2025-06-20	80	0.22	PUT	0	1149	83.09	FALSE	0	0
2025-06-20	85	0.25	PUT	5	1419	80.44	FALSE	0.25	0
2025-06-20	90	0.35	PUT	0	2464	75.25	FALSE	0	0
2025-06-20	95	0.34	PUT	1	809	71.61	FALSE	-0.1	-0.23
2025-06-20	100	0.43	PUT	1	8293	68.39	FALSE	-0.14	-0.25
2025-06-20	105	0.53	PUT	3	3546	63.93	FALSE	-0.12	-0.18
2025-06-20	110	0.6	PUT	24	4037	60.66	FALSE	-0.21	-0.26
2025-06-20	115	0.76	PUT	10	13195	57.77	FALSE	-0.3	-0.28
2025-06-20	120	0.9	PUT	86	8110	54.11	FALSE	-0.4	-0.31
2025-06-20	125	1.2	PUT	861	8219	51.33	FALSE	-0.47	-0.28
2025-06-20	130	1.52	PUT	623	16575	48.84	FALSE	-0.8	-0.34
2025-06-20	135	2	PUT	536	17380	47.21	FALSE	-1.04	-0.34
2025-06-20	140	2.74	PUT	359	10128	45.94	FALSE	-1.16	-0.3
2025-06-20	145	3.53	PUT	282	10438	43.81	FALSE	-1.57	-0.31
2025-06-20	150	5	PUT	154	16676	42.18	FALSE	-1.6	-0.24
2025-06-20	155	6.05	PUT	53	5827	40.81	FALSE	-2.65	-0.3
2025-06-20	160	8.12	PUT	241	12292	39.74	FALSE	-2.69	-0.25
2025-06-20	165	10.27	PUT	506	8282	38.71	TRUE	-3.92	-0.28
2025-06-20	170	12.9	PUT	53	11500	38.01	TRUE	-4.4	-0.25
2025-06-20	175	15.97	PUT	6	7141	37.26	TRUE	-5.53	-0.26
2025-06-20	180	19.55	PUT	167	13296	37.97	TRUE	-2.78	-0.12
2025-06-20	185	23.63	PUT	9	3045	38.96	TRUE	-4.97	-0.17
2025-06-20	190	27.24	PUT	4	5824	35.94	TRUE	-5.81	-0.18
2025-06-20	195	36.28	PUT	1	1537	37.33	TRUE	-2.51	-0.06
2025-06-20	200	37.15	PUT	2	920	37.01	TRUE	-4.48	-0.11
2025-06-20	210	53.5	PUT	0	812	42.29	TRUE	0	0
2025-06-20	220	56.6	PUT	233	177	51.82	TRUE	-6.15	-0.1
2025-06-20	230	82.83	PUT	0	1	54.38	TRUE	0	0
2025-06-20	240	76.5	PUT	2	2	62.66	TRUE	76.5	0
2025-06-20	250	100.45	PUT	0	0	68.16	TRUE	0	0
2025-06-20	260	82.53	PUT	0	0	70.73	TRUE	0	0
2025-06-20	270	68.9	PUT	0	0	74.58	TRUE	0	0
2025-06-20	280	62.05	PUT	0	0	78.54	TRUE	0	0
2025-06-20	290	71.05	PUT	0	0	82.73	TRUE	0	0
2025-06-20	300	82	PUT	0	0	90.67	TRUE	0	0
2025-06-20	310	92.25	PUT	0	0	93.87	TRUE	0	0
2025-06-20	320	103.2	PUT	0	0	94.76	TRUE	0	0
2025-06-20	330	116	PUT	0	0	96.98	TRUE	0	0
2025-07-18	70	0	CALL	0	0	85.15	TRUE	0	0
2025-07-18	75	0	CALL	0	0	96.16	TRUE	0	0
2025-07-18	80	0	CALL	0	0	71.14	TRUE	0	0
2025-07-18	85	63.9	CALL	0	1	89.24	TRUE	0	0
2025-07-18	90	79.43	CALL	0	3	60.64	TRUE	0	0
2025-07-18	95	49.6	CALL	0	15	69.41	TRUE	0	0
2025-07-18	100	65.75	CALL	4	77	67.18	TRUE	6.5	0.11
2025-07-18	105	55.1	CALL	0	66	65.02	TRUE	0	0
2025-07-18	110	56.2	CALL	6	65	60.33	TRUE	4.8	0.09
2025-07-18	115	45.15	CALL	0	41	58.24	TRUE	0	0
2025-07-18	120	42.02	CALL	0	26	56.96	TRUE	0	0
2025-07-18	125	42	CALL	7	13	49.86	TRUE	6.24	0.17
2025-07-18	130	36.45	CALL	2	194	49.5	TRUE	36.45	0
2025-07-18	135	28.01	CALL	0	62	49.05	TRUE	0	0
2025-07-18	140	28.71	CALL	11	384	46.76	TRUE	3.71	0.15
2025-07-18	145	25.5	CALL	3	649	44.21	TRUE	4.55	0.22
2025-07-18	150	22.25	CALL	35	1187	43.55	TRUE	5.01	0.29
2025-07-18	155	18.7	CALL	186	1417	42.49	TRUE	4.6	0.33
2025-07-18	160	15.68	CALL	68	1292	41.57	TRUE	3.73	0.31
2025-07-18	165	12.53	CALL	782	976	40.67	FALSE	3.13	0.33
2025-07-18	170	10.37	CALL	5420	1894	39.88	FALSE	2.87	0.38
2025-07-18	175	8.15	CALL	840	1428	39.35	FALSE	2.3	0.39
2025-07-18	180	6.67	CALL	785	1135	38.43	FALSE	2.17	0.48
2025-07-18	185	5.1	CALL	763	889	38.24	FALSE	1.56	0.44
2025-07-18	190	3.94	CALL	737	1052	37.7	FALSE	1.18	0.43
2025-07-18	195	3.1	CALL	11	608	37.26	FALSE	1.13	0.57
2025-07-18	200	2.26	CALL	48	4191	37.06	FALSE	0.74	0.49
2025-07-18	210	1.3	CALL	23	2811	36.89	FALSE	0.45	0.53
2025-07-18	220	0.77	CALL	10	2408	36.88	FALSE	0.29	0.6
2025-07-18	230	0.44	CALL	13	4319	37.09	FALSE	0.12	0.38
2025-07-18	240	0.3	CALL	2	627	38.39	FALSE	0.08	0.36
2025-07-18	250	0.15	CALL	0	2636	39.38	FALSE	0	0
2025-07-18	260	0.1	CALL	1	549	40.87	FALSE	0.1	0
2025-07-18	270	0.1	CALL	2	882	41.59	FALSE	0.01	0.11
2025-07-18	280	0.1	CALL	0	250	43.39	FALSE	0	0
2025-07-18	290	0.05	CALL	0	171	44.89	FALSE	0	0
2025-07-18	300	0.05	CALL	0	431	46.45	FALSE	0	0
2025-07-18	310	0.06	CALL	0	56	47.76	FALSE	0	0
2025-07-18	320	0.14	CALL	0	2800	48.77	FALSE	0	0
2025-07-18	330	0.02	CALL	0	1090	49.41	FALSE	0	0
2025-07-18	70	0.33	PUT	0	99	82.99	FALSE	0	0
2025-07-18	75	0.68	PUT	0	54	80.78	FALSE	0	0
2025-07-18	80	0.43	PUT	184	29	77.83	FALSE	0.43	0
2025-07-18	85	0.52	PUT	165	578	74.36	FALSE	-0.05	-0.09
2025-07-18	90	0.84	PUT	0	307	70.04	FALSE	0	0
2025-07-18	95	0.81	PUT	0	1558	66.52	FALSE	0	0
2025-07-18	100	0.85	PUT	4	1439	63.19	FALSE	-0.13	-0.13
2025-07-18	105	0.95	PUT	1	51	60.09	FALSE	-0.28	-0.23
2025-07-18	110	1.17	PUT	1	3483	57.57	FALSE	-0.38	-0.25
2025-07-18	115	1.44	PUT	1	1005	55.16	FALSE	-0.35	-0.2
2025-07-18	120	1.73	PUT	2	6459	52.49	FALSE	-0.52	-0.23
2025-07-18	125	2.15	PUT	10	1494	50.39	FALSE	-0.78	-0.27
2025-07-18	130	2.8	PUT	2583	5985	49.17	FALSE	-0.7	-0.2
2025-07-18	135	3.42	PUT	9	3009	47.03	FALSE	-1.16	-0.25
2025-07-18	140	4.35	PUT	44	4778	45.77	FALSE	-1.7	-0.28
2025-07-18	145	5.45	PUT	24	5198	44.42	FALSE	-1.65	-0.23
2025-07-18	150	7.1	PUT	36	11986	43.14	FALSE	-1.81	-0.2
2025-07-18	155	8.7	PUT	80	3978	42.06	FALSE	-2.55	-0.23
2025-07-18	160	10.37	PUT	17	6175	41.24	FALSE	-3.16	-0.23
2025-07-18	165	13.01	PUT	15	2673	40.3	TRUE	-3.49	-0.21
2025-07-18	170	15.6	PUT	6	7600	39.51	TRUE	-4	-0.2
2025-07-18	175	18.25	PUT	7	1929	39.34	TRUE	-3.75	-0.17
2025-07-18	180	21.83	PUT	3	2195	39.92	TRUE	-3.92	-0.15
2025-07-18	185	26.37	PUT	3	3314	35.69	TRUE	-3.16	-0.11
2025-07-18	190	30.35	PUT	3	3346	37.82	TRUE	30.35	0
2025-07-18	195	44.42	PUT	0	1018	37.03	TRUE	0	0
2025-07-18	200	37.55	PUT	30	2808	39.04	TRUE	-3.68	-0.09
2025-07-18	210	62.85	PUT	0	404	33.94	TRUE	0	0
2025-07-18	220	64.79	PUT	0	12	45.1	TRUE	0	0
2025-07-18	230	84.51	PUT	0	56	48.64	TRUE	0	0
2025-07-18	240	92.86	PUT	0	3	52.05	TRUE	0	0
2025-07-18	250	98.75	PUT	0	0	57.96	TRUE	0	0
2025-07-18	260	70.8	PUT	0	0	62.4	TRUE	0	0
2025-07-18	270	93.45	PUT	0	0	67.4	TRUE	0	0
2025-07-18	280	77.22	PUT	0	0	70.72	TRUE	0	0
2025-07-18	290	89	PUT	0	0	71.22	TRUE	0	0
2025-07-18	300	0	PUT	0	0	76.49	TRUE	0	0
2025-07-18	310	0	PUT	0	0	79.24	TRUE	0	0
2025-07-18	320	0	PUT	0	0	83.94	TRUE	0	0
2025-07-18	330	0	PUT	0	0	82.71	TRUE	0	0
2025-08-15	70	0	CALL	0	0	65.82	TRUE	0	0
2025-08-15	75	0	CALL	0	0	73.79	TRUE	0	0
2025-08-15	80	68.3	CALL	0	63	76.78	TRUE	0	0
2025-08-15	85	63.7	CALL	0	4	61.94	TRUE	0	0
2025-08-15	90	67.8	CALL	0	15	64.57	TRUE	0	0
2025-08-15	95	55.15	CALL	0	31	66.24	TRUE	0	0
2025-08-15	100	65.56	CALL	1	76	65.46	TRUE	6.31	0.11
2025-08-15	105	61.05	CALL	3	30	54.5	TRUE	61.05	0
2025-08-15	110	45.25	CALL	0	103	58.39	TRUE	0	0
2025-08-15	115	52.02	CALL	2	45	52.33	TRUE	52.02	0
2025-08-15	120	42	CALL	0	76	53.8	TRUE	0	0
2025-08-15	125	41.15	CALL	1	37	49.77	TRUE	41.15	0
2025-08-15	130	34.6	CALL	0	97	49.42	TRUE	0	0
2025-08-15	135	29.1	CALL	0	39652	46.53	TRUE	0	0
2025-08-15	140	25.8	CALL	0	301	45.56	TRUE	0	0
2025-08-15	145	25.2	CALL	1	407	44.13	TRUE	3.15	0.14
2025-08-15	150	21.6	CALL	6	815	43.48	TRUE	2.48	0.13
2025-08-15	155	20.42	CALL	48	678	41.45	TRUE	4.24	0.26
2025-08-15	160	17.6	CALL	36	1197	41.03	TRUE	4.03	0.3
2025-08-15	165	14.5	CALL	546	926	40.23	FALSE	2.7	0.23
2025-08-15	170	12.2	CALL	347	997	39.56	FALSE	2.8	0.3
2025-08-15	175	10.15	CALL	46	1712	38.79	FALSE	2.42	0.31
2025-08-15	180	8.19	CALL	261	2702	38.23	FALSE	1.97	0.32
2025-08-15	185	6.63	CALL	90	1946	37.77	FALSE	1.78	0.37
2025-08-15	190	5.4	CALL	8	1112	37.23	FALSE	1.45	0.37
2025-08-15	195	4.55	CALL	17	1242	37.34	FALSE	1.57	0.53
2025-08-15	200	3.4	CALL	34	2538	36.56	FALSE	0.98	0.41
2025-08-15	210	2.26	CALL	11	1952	36.25	FALSE	0.76	0.51
2025-08-15	220	1.43	CALL	12	3124	36.41	FALSE	0.52	0.57
2025-08-15	230	0.75	CALL	6	4471	36.48	FALSE	0.25	0.5
2025-08-15	240	0.42	CALL	0	615	37.14	FALSE	0	0
2025-08-15	250	0.37	CALL	18	2111	37.28	FALSE	0.37	0
2025-08-15	260	0.24	CALL	2	559	38.48	FALSE	0.01	0.04
2025-08-15	270	0.18	CALL	1	851	38.68	FALSE	0.18	0
2025-08-15	280	0.13	CALL	0	310	40.62	FALSE	0	0
2025-08-15	290	0.1	CALL	0	294	41.65	FALSE	0	0
2025-08-15	300	0.11	CALL	147	300	42.92	FALSE	0.02	0.22
2025-08-15	310	0.08	CALL	0	263	43.93	FALSE	0	0
2025-08-15	320	0.04	CALL	0	111	44.94	FALSE	0	0
2025-08-15	330	0.05	CALL	0	733	50.49	FALSE	0	0
2025-08-15	70	0.44	PUT	4	210	79.16	FALSE	-0.06	-0.12
2025-08-15	75	0	PUT	0	0	75.08	FALSE	0	0
2025-08-15	80	0.6	PUT	1	351	71.69	FALSE	-0.09	-0.13
2025-08-15	85	0.73	PUT	8	92	68.81	FALSE	0.73	0
2025-08-15	90	0.85	PUT	5	32	64.92	FALSE	-0.07	-0.08
2025-08-15	95	1.15	PUT	0	5856	61.76	FALSE	0	0
2025-08-15	100	1.17	PUT	3	3676	58.78	FALSE	-0.17	-0.13
2025-08-15	105	1.41	PUT	2	298	56.11	FALSE	-0.14	-0.09
2025-08-15	110	2.05	PUT	0	4266	54	FALSE	0	0
2025-08-15	115	2.29	PUT	0	2440	51.86	FALSE	0	0
2025-08-15	120	3.05	PUT	0	1787	49.91	FALSE	0	0
2025-08-15	125	3.67	PUT	0	981	48.16	FALSE	0	0
2025-08-15	130	3.65	PUT	107	4380	47.16	FALSE	-1.1	-0.23
2025-08-15	135	4.49	PUT	6	1493	45.78	FALSE	-1.07	-0.19
2025-08-15	140	5.5	PUT	9	8939	44.48	FALSE	-1.5	-0.21
2025-08-15	145	6.7	PUT	41	1005	43.25	FALSE	-1.64	-0.2
2025-08-15	150	8.23	PUT	58	11387	41.95	FALSE	-2.37	-0.22
2025-08-15	155	10.05	PUT	55	2967	41	FALSE	-2.57	-0.2
2025-08-15	160	11.8	PUT	8	8556	40.28	FALSE	-2.3	-0.16
2025-08-15	165	14.42	PUT	18	5074	39.47	TRUE	-3.11	-0.18
2025-08-15	170	20.85	PUT	0	2309	38.81	TRUE	0	0
2025-08-15	175	20.93	PUT	1	2910	38.1	TRUE	-2.32	-0.1
2025-08-15	180	26.59	PUT	0	4324	37.26	TRUE	0	0
2025-08-15	185	26.2	PUT	12	624	37.59	TRUE	-3.29	-0.11
2025-08-15	190	30.12	PUT	6	1734	37.97	TRUE	-4.66	-0.13
2025-08-15	195	38.8	PUT	0	558	37.04	TRUE	0	0
2025-08-15	200	50.1	PUT	0	1195	36.1	TRUE	0	0
2025-08-15	210	62.67	PUT	0	319	35.37	TRUE	0	0
2025-08-15	220	65.52	PUT	0	0	40.86	TRUE	0	0
2025-08-15	230	66.7	PUT	1	1	45.38	TRUE	66.7	0
2025-08-15	240	60.39	PUT	0	0	49.45	TRUE	0	0
2025-08-15	250	71.39	PUT	0	0	51.86	TRUE	0	0
2025-08-15	260	83.88	PUT	0	0	54.49	TRUE	0	0
2025-08-15	270	71	PUT	0	0	60.03	TRUE	0	0
2025-08-15	280	79.71	PUT	0	0	61.65	TRUE	0	0
2025-08-15	290	0	PUT	0	0	65.14	TRUE	0	0
2025-08-15	300	104.05	PUT	0	0	68.5	TRUE	0	0
2025-08-15	310	110.65	PUT	0	0	71.21	TRUE	0	0
2025-08-15	320	0	PUT	0	0	75.6	TRUE	0	0
2025-08-15	330	0	PUT	0	0	78.42	TRUE	0	0
2025-09-19	70	0	CALL	0	0	77.07	TRUE	0	0
2025-09-19	75	99.65	CALL	0	26	76.78	TRUE	0	0
2025-09-19	80	65.8	CALL	0	14	66.98	TRUE	0	0
2025-09-19	85	96.11	CALL	0	56	69.12	TRUE	0	0
2025-09-19	90	105.75	CALL	0	17	62.36	TRUE	0	0
2025-09-19	95	82.37	CALL	0	15	58.32	TRUE	0	0
2025-09-19	100	67.25	CALL	3	34	61.16	TRUE	67.25	0
2025-09-19	105	51.45	CALL	0	19	55.62	TRUE	0	0
2025-09-19	110	51.7	CALL	0	57	55.29	TRUE	0	0
2025-09-19	115	42.35	CALL	0	34	53.08	TRUE	0	0
2025-09-19	120	42.6	CALL	0	56	50.27	TRUE	0	0
2025-09-19	125	41.35	CALL	1	96	46.32	TRUE	2.85	0.07
2025-09-19	130	34.55	CALL	0	195	47.49	TRUE	0	0
2025-09-19	135	34.95	CALL	1	489	46.84	TRUE	3.4	0.11
2025-09-19	140	32.55	CALL	82	367	43.67	TRUE	4.55	0.16
2025-09-19	145	28.51	CALL	1	587	41.32	TRUE	4.11	0.17
2025-09-19	150	25.3	CALL	8	691	42.47	TRUE	3.9	0.18
2025-09-19	155	22.3	CALL	35	1009	40.55	TRUE	3.75	0.2
2025-09-19	160	19.1	CALL	53	1160	40.45	TRUE	3.58	0.23
2025-09-19	165	16.75	CALL	27	1785	39.66	FALSE	3.05	0.22
2025-09-19	170	14.4	CALL	89	3246	38.7	FALSE	3	0.26
2025-09-19	175	11.99	CALL	425	3425	38.4	FALSE	2.42	0.25
2025-09-19	180	10.2	CALL	103	5639	37.93	FALSE	2.4	0.31
2025-09-19	185	8.55	CALL	53	3922	37.43	FALSE	1.95	0.3
2025-09-19	190	7.1	CALL	187	3570	37.05	FALSE	1.7	0.31
2025-09-19	195	5.82	CALL	32	2699	36.71	FALSE	1.42	0.32
2025-09-19	200	5	CALL	123	3060	36.45	FALSE	1.44	0.4
2025-09-19	210	3.25	CALL	9	1560	35.6	FALSE	0.89	0.38
2025-09-19	220	2.23	CALL	163	6121	35.71	FALSE	0.59	0.36
2025-09-19	230	1.5	CALL	59	1420	36.09	FALSE	0.34	0.29
2025-09-19	240	1.08	CALL	48	1418	36.33	FALSE	0.28	0.35
2025-09-19	250	0.69	CALL	2	1356	36.88	FALSE	0.07	0.11
2025-09-19	260	0.6	CALL	3	7171	37.78	FALSE	0.15	0.33
2025-09-19	270	0.32	CALL	0	463	38.42	FALSE	0	0
2025-09-19	280	0.3	CALL	1	400	39.27	FALSE	0.3	0
2025-09-19	290	0.36	CALL	0	287	40.13	FALSE	0	0
2025-09-19	300	0.23	CALL	1	3825	40.93	FALSE	0.23	0
2025-09-19	310	0.16	CALL	1	3131	40.89	FALSE	-0.02	-0.11
2025-09-19	320	0.19	CALL	0	189	42.79	FALSE	0	0
2025-09-19	330	0.1	CALL	1	1340	43.8	FALSE	-0.02	-0.17
2025-09-19	70	0.63	PUT	1	246	73.74	FALSE	-0.09	-0.13
2025-09-19	75	0.74	PUT	1	667	70.44	FALSE	-0.09	-0.11
2025-09-19	80	0.84	PUT	2	5586	66.91	FALSE	0.84	0
2025-09-19	85	0.99	PUT	1	4012	63.47	FALSE	-0.18	-0.15
2025-09-19	90	1.87	PUT	0	12208	60.52	FALSE	0	0
2025-09-19	95	2.04	PUT	0	412	57.94	FALSE	0	0
2025-09-19	100	1.82	PUT	0	5985	55.59	FALSE	0	0
2025-09-19	105	3.45	PUT	0	1287	53.38	FALSE	0	0
2025-09-19	110	4.05	PUT	0	2239	51.46	FALSE	0	0
2025-09-19	115	2.58	PUT	3	12061	49.61	FALSE	2.58	0
2025-09-19	120	3.25	PUT	5	5390	48.05	FALSE	-0.85	-0.21
2025-09-19	125	3.85	PUT	3	10313	46.9	FALSE	-1.25	-0.25
2025-09-19	130	4.65	PUT	36	12154	45.58	FALSE	-1.15	-0.2
2025-09-19	135	5.64	PUT	11	13416	44.49	FALSE	-1.56	-0.22
2025-09-19	140	6.73	PUT	23	11843	43.24	FALSE	-1.7	-0.2
2025-09-19	145	8.2	PUT	5	12499	42.2	FALSE	-2.15	-0.21
2025-09-19	150	9.65	PUT	642	14722	41.43	FALSE	-2.15	-0.18
2025-09-19	155	11.38	PUT	61	5223	40.46	FALSE	-2.43	-0.18
2025-09-19	160	13.5	PUT	19	6194	39.93	FALSE	-2.1	-0.13
2025-09-19	165	18	PUT	0	3949	38.97	TRUE	0	0
2025-09-19	170	20.2	PUT	0	6674	38.36	TRUE	0	0
2025-09-19	175	22.48	PUT	1	3779	37.84	TRUE	-3.07	-0.12
2025-09-19	180	24.12	PUT	31	4727	37.34	TRUE	-3.78	-0.14
2025-09-19	185	28.47	PUT	1	1005	35.81	TRUE	-4.3	-0.13
2025-09-19	190	31.33	PUT	1	6601	37.41	TRUE	31.33	0
2025-09-19	195	37.07	PUT	1	1315	35.63	TRUE	-2.04	-0.05
2025-09-19	200	50.3	PUT	0	1797	35.89	TRUE	0	0
2025-09-19	210	53.82	PUT	0	1107	34.18	TRUE	0	0
2025-09-19	220	64.3	PUT	0	167	34.98	TRUE	0	0
2025-09-19	230	82.77	PUT	0	2	38.56	TRUE	0	0
2025-09-19	240	79.22	PUT	0	0	44.67	TRUE	0	0
2025-09-19	250	78.24	PUT	0	0	46.94	TRUE	0	0
2025-09-19	260	83.4	PUT	0	0	49.51	TRUE	0	0
2025-09-19	270	94.3	PUT	0	0	52.9	TRUE	0	0
2025-09-19	280	65.19	PUT	0	0	58.08	TRUE	0	0
2025-09-19	290	85.43	PUT	0	0	58.66	TRUE	0	0
2025-09-19	300	0	PUT	0	0	62.74	TRUE	0	0
2025-09-19	310	109.55	PUT	0	0	65.25	TRUE	0	0
2025-09-19	320	0	PUT	0	0	66.74	TRUE	0	0
2025-09-19	330	0	PUT	0	0	69.24	TRUE	0	0
2025-10-17	70	84.9	CALL	0	1	67.45	TRUE	0	0
2025-10-17	75	0	CALL	0	0	59.8	TRUE	0	0
2025-10-17	80	0	CALL	0	0	59.79	TRUE	0	0
2025-10-17	85	74.6	CALL	0	1	62.15	TRUE	0	0
2025-10-17	90	63.65	CALL	0	1	57.83	TRUE	0	0
2025-10-17	95	58.95	CALL	0	24	59.32	TRUE	0	0
2025-10-17	100	61.1	CALL	0	15	56.05	TRUE	0	0
2025-10-17	105	50.5	CALL	0	16	55.22	TRUE	0	0
2025-10-17	110	51.35	CALL	0	38	52.45	TRUE	0	0
2025-10-17	115	53.3	CALL	1	55	50.19	TRUE	53.3	0
2025-10-17	120	47.65	CALL	7	115	49.66	TRUE	4.05	0.09
2025-10-17	125	31.5	CALL	0	30	47.3	TRUE	0	0
2025-10-17	130	40.75	CALL	1	58	46.82	TRUE	4.7	0.13
2025-10-17	135	37	CALL	1	132	45.76	TRUE	37	0
2025-10-17	140	32.41	CALL	1	52	44.74	TRUE	3.21	0.11
2025-10-17	145	30.4	CALL	1	35	42.51	TRUE	30.4	0
2025-10-17	150	27	CALL	38	224	41.4	TRUE	4.5	0.2
2025-10-17	155	23.8	CALL	17	782	42.16	TRUE	3.98	0.2
2025-10-17	160	21.05	CALL	25	1140	40.63	TRUE	3.85	0.22
2025-10-17	165	18.6	CALL	5	271	40	FALSE	3.6	0.24
2025-10-17	170	14.45	CALL	1	1670	39.37	FALSE	1.75	0.14
2025-10-17	175	14	CALL	9	2161	38.57	FALSE	3.05	0.28
2025-10-17	180	11.75	CALL	14	867	38.38	FALSE	1.95	0.2
2025-10-17	185	10.34	CALL	93	1229	37.74	FALSE	2.19	0.27
2025-10-17	190	8.6	CALL	1	1080	37.52	FALSE	2.05	0.31
2025-10-17	195	7.5	CALL	10	572	37.11	FALSE	1.8	0.32
2025-10-17	200	6.2	CALL	248	622	36.85	FALSE	1.48	0.31
2025-10-17	210	4.35	CALL	4	359	35.97	FALSE	1.1	0.34
2025-10-17	220	2.2	CALL	0	269	35.92	FALSE	0	0
2025-10-17	230	2.11	CALL	10	1793	35.86	FALSE	0.53	0.34
2025-10-17	240	1.43	CALL	5	1133	35.81	FALSE	0.33	0.3
2025-10-17	250	1.06	CALL	7	65	35.78	FALSE	0.26	0.33
2025-10-17	260	0.73	CALL	1	1515	36.3	FALSE	0.18	0.33
2025-10-17	270	0.33	CALL	0	60	36.75	FALSE	0	0
2025-10-17	280	0.25	CALL	0	340	37.15	FALSE	0	0
2025-10-17	290	0.3	CALL	5	138	37.85	FALSE	0.3	0
2025-10-17	300	0.18	CALL	0	1063	38.51	FALSE	0	0
2025-10-17	70	0.8	PUT	0	519	69.61	FALSE	0	0
2025-10-17	75	0.87	PUT	1	5	66.77	FALSE	-0.1	-0.1
2025-10-17	80	1.11	PUT	0	7	63.43	FALSE	0	0
2025-10-17	85	1.53	PUT	0	512	60.63	FALSE	0	0
2025-10-17	90	1.56	PUT	0	74	58.04	FALSE	0	0
2025-10-17	95	1.83	PUT	0	1232	55.68	FALSE	0	0
2025-10-17	100	1.83	PUT	21	3159	53.6	FALSE	1.83	0
2025-10-17	105	2.25	PUT	2	195	52.17	FALSE	2.25	0
2025-10-17	110	3.15	PUT	0	3978	50.57	FALSE	0	0
2025-10-17	115	4.7	PUT	0	791	48.48	FALSE	0	0
2025-10-17	120	4.65	PUT	0	3914	48.37	FALSE	0	0
2025-10-17	125	6.8	PUT	0	1764	46.96	FALSE	0	0
2025-10-17	130	5.5	PUT	67	1281	45.04	FALSE	-1.1	-0.17
2025-10-17	135	6.7	PUT	4	2473	43.87	FALSE	6.7	0
2025-10-17	140	7.85	PUT	34	3281	43.18	FALSE	-1.46	-0.16
2025-10-17	145	9.4	PUT	38	2634	42.22	FALSE	-1.85	-0.16
2025-10-17	150	11	PUT	48	2770	41.7	FALSE	-1.77	-0.14
2025-10-17	155	12.9	PUT	16	1296	40.59	FALSE	-1.5	-0.1
2025-10-17	160	15.06	PUT	14	2807	40.02	FALSE	-2.34	-0.13
2025-10-17	165	19.9	PUT	0	7876	39.43	TRUE	0	0
2025-10-17	170	26.84	PUT	0	3139	38.76	TRUE	0	0
2025-10-17	175	26	PUT	0	136	38.33	TRUE	0	0
2025-10-17	180	33.3	PUT	0	334	37.77	TRUE	0	0
2025-10-17	185	28.85	PUT	25	124	37.7	TRUE	-2.79	-0.09
2025-10-17	190	35.97	PUT	0	46	36.68	TRUE	0	0
2025-10-17	195	37.97	PUT	1	359	36.53	TRUE	37.97	0
2025-10-17	200	54.3	PUT	0	79	35.3	TRUE	0	0
2025-10-17	210	54.23	PUT	0	28	35	TRUE	0	0
2025-10-17	220	70.95	PUT	0	8	34.93	TRUE	0	0
2025-10-17	230	55.52	PUT	0	0	35.13	TRUE	0	0
2025-10-17	240	65.2	PUT	0	0	42.48	TRUE	0	0
2025-10-17	250	0	PUT	0	0	45.6	TRUE	0	0
2025-10-17	260	0	PUT	0	0	48.06	TRUE	0	0
2025-10-17	270	0	PUT	0	0	49.47	TRUE	0	0
2025-10-17	280	0	PUT	0	0	52.52	TRUE	0	0
2025-10-17	290	0	PUT	0	0	56.4	TRUE	0	0
2025-10-17	300	0	PUT	0	0	58.29	TRUE	0	0
2025-11-21	70	0	CALL	0	0	65.1	TRUE	0	0
2025-11-21	75	0	CALL	0	0	65.89	TRUE	0	0
2025-11-21	80	0	CALL	0	0	60.32	TRUE	0	0
2025-11-21	85	61	CALL	0	5	58.25	TRUE	0	0
2025-11-21	90	0	CALL	0	0	53.87	TRUE	0	0
2025-11-21	95	0	CALL	0	0	57.23	TRUE	0	0
2025-11-21	100	67.2	CALL	1	29	54.63	TRUE	67.2	0
2025-11-21	105	53.6	CALL	0	49	53.48	TRUE	0	0
2025-11-21	110	48.85	CALL	0	88	51.3	TRUE	0	0
2025-11-21	115	41.1	CALL	0	45	50.09	TRUE	0	0
2025-11-21	120	39.2	CALL	0	49	48.74	TRUE	0	0
2025-11-21	125	33.29	CALL	0	20	47.02	TRUE	0	0
2025-11-21	130	37.8	CALL	0	34	45.45	TRUE	0	0
2025-11-21	135	38.75	CALL	2	104	43.48	TRUE	38.75	0
2025-11-21	140	26.55	CALL	0	85	43.64	TRUE	0	0
2025-11-21	145	32.1	CALL	1	112	42.58	TRUE	4.65	0.17
2025-11-21	150	28.2	CALL	40	352	41.99	TRUE	3.4	0.14
2025-11-21	155	26.1	CALL	2	127	41.57	TRUE	4.93	0.23
2025-11-21	160	21.87	CALL	1	466	40.5	TRUE	2.47	0.13
2025-11-21	165	20.15	CALL	29	308	39.9	FALSE	4	0.25
2025-11-21	170	17.55	CALL	27	610	39.39	FALSE	3.05	0.21
2025-11-21	175	15.8	CALL	144	1431	38.62	FALSE	2.5	0.19
2025-11-21	180	13.8	CALL	222	683	38.14	FALSE	2.75	0.25
2025-11-21	185	12.3	CALL	3	678	38.01	FALSE	2.75	0.29
2025-11-21	190	10.3	CALL	3	1630	37.65	FALSE	2.09	0.25
2025-11-21	195	6.75	CALL	0	425	37.32	FALSE	0	0
2025-11-21	200	7.65	CALL	16	1072	37.04	FALSE	1.8	0.31
2025-11-21	210	4.85	CALL	1	749	36.48	FALSE	0.65	0.15
2025-11-21	220	4.3	CALL	411	1381	36.36	FALSE	1.05	0.32
2025-11-21	230	2.88	CALL	2	1158	35.91	FALSE	2.88	0
2025-11-21	240	2.1	CALL	2	1060	35.92	FALSE	2.1	0
2025-11-21	250	1.38	CALL	0	80	36.04	FALSE	0	0
2025-11-21	260	1.2	CALL	2	38	36.17	FALSE	1.2	0
2025-11-21	270	0.69	CALL	0	2008	36.49	FALSE	0	0
2025-11-21	280	0.73	CALL	1	382	36.7	FALSE	0.73	0
2025-11-21	290	0.44	CALL	0	2048	37.18	FALSE	0	0
2025-11-21	300	0.46	CALL	35	670	37.6	FALSE	0.1	0.28
2025-11-21	70	0.96	PUT	1	63	67.11	FALSE	-0.08	-0.08
2025-11-21	75	1.18	PUT	0	5	63.63	FALSE	0	0
2025-11-21	80	1.34	PUT	0	134	60.83	FALSE	0	0
2025-11-21	85	1.64	PUT	0	324	58.26	FALSE	0	0
2025-11-21	90	1.86	PUT	0	36	55.89	FALSE	0	0
2025-11-21	95	2.08	PUT	10	109	53.79	FALSE	2.08	0
2025-11-21	100	2.6	PUT	0	2993	51.93	FALSE	0	0
2025-11-21	105	3.8	PUT	0	450	50.2	FALSE	0	0
2025-11-21	110	4.67	PUT	0	3157	49.31	FALSE	0	0
2025-11-21	115	6.7	PUT	0	510	47.3	FALSE	0	0
2025-11-21	120	4.59	PUT	4	958	46.43	FALSE	-0.91	-0.17
2025-11-21	125	6.3	PUT	0	2467	44.99	FALSE	0	0
2025-11-21	130	7.7	PUT	0	873	44.07	FALSE	0	0
2025-11-21	135	7.55	PUT	1	1514	43.21	FALSE	7.55	0
2025-11-21	140	9.25	PUT	7	4402	42.23	FALSE	-1.47	-0.14
2025-11-21	145	10.75	PUT	6	907	41.43	FALSE	-1.45	-0.12
2025-11-21	150	12.5	PUT	4	1050	40.72	FALSE	-1.13	-0.08
2025-11-21	155	14.35	PUT	7	337	40.1	FALSE	-1.13	-0.07
2025-11-21	160	16.75	PUT	1	1094	39.4	FALSE	16.75	0
2025-11-21	165	19.26	PUT	1	461	38.88	TRUE	-2.09	-0.1
2025-11-21	170	28.32	PUT	0	711	38.31	TRUE	0	0
2025-11-21	175	27.1	PUT	0	215	37.85	TRUE	0	0
2025-11-21	180	28.91	PUT	1	1414	37.35	TRUE	28.91	0
2025-11-21	185	30.3	PUT	30	226	36.97	TRUE	-4.33	-0.13
2025-11-21	190	45.7	PUT	0	519	37.7	TRUE	0	0
2025-11-21	195	41.62	PUT	0	37	36.19	TRUE	0	0
2025-11-21	200	55.3	PUT	0	57	35.63	TRUE	0	0
2025-11-21	210	55	PUT	0	55	36.1	TRUE	0	0
2025-11-21	220	77.05	PUT	0	23	33.97	TRUE	0	0
2025-11-21	230	69.25	PUT	0	2	36.15	TRUE	0	0
2025-11-21	240	65.6	PUT	0	0	39.25	TRUE	0	0
2025-11-21	250	54.85	PUT	0	0	42.52	TRUE	0	0
2025-11-21	260	0	PUT	0	0	45.65	TRUE	0	0
2025-11-21	270	0	PUT	0	0	47.77	TRUE	0	0
2025-11-21	280	0	PUT	0	0	50.47	TRUE	0	0
2025-11-21	290	0	PUT	0	0	51.73	TRUE	0	0
2025-11-21	300	135	PUT	0	0	55.7	TRUE	0	0
2025-12-19	70	90	CALL	0	3	68.81	TRUE	0	0
2025-12-19	75	0	CALL	0	0	66.36	TRUE	0	0
2025-12-19	80	81.09	CALL	0	4	59.55	TRUE	0	0
2025-12-19	85	67.15	CALL	0	6	59.25	TRUE	0	0
2025-12-19	90	70.8	CALL	0	7	58.45	TRUE	0	0
2025-12-19	95	51.72	CALL	0	2	56.49	TRUE	0	0
2025-12-19	100	55.84	CALL	0	10	53.86	TRUE	0	0
2025-12-19	105	58.6	CALL	0	2	51.18	TRUE	0	0
2025-12-19	110	59.8	CALL	2	6	49.73	TRUE	59.8	0
2025-12-19	115	45.4	CALL	0	5	49.51	TRUE	0	0
2025-12-19	120	41.85	CALL	0	2	47.07	TRUE	0	0
2025-12-19	125	43.4	CALL	0	4	46.02	TRUE	0	0
2025-12-19	130	39.48	CALL	0	13	45.01	TRUE	0	0
2025-12-19	135	32.05	CALL	0	16	44.54	TRUE	0	0
2025-12-19	140	32.74	CALL	3	173	43.4	TRUE	1.74	0.06
2025-12-19	145	28.55	CALL	0	166	41.87	TRUE	0	0
2025-12-19	150	29.7	CALL	40	470	42.19	TRUE	3.75	0.14
2025-12-19	155	26.9	CALL	8	558	40.39	TRUE	4.1	0.18
2025-12-19	160	23.8	CALL	20	190	40.74	TRUE	2.6	0.12
2025-12-19	165	20.85	CALL	8	513	39.4	FALSE	2.93	0.16
2025-12-19	170	19	CALL	12	13777	38.86	FALSE	3.8	0.25
2025-12-19	175	16.92	CALL	148	1896	38.17	FALSE	3.47	0.26
2025-12-19	180	15.16	CALL	48	2162	37.94	FALSE	3.06	0.25
2025-12-19	185	12.85	CALL	98	2815	37.53	FALSE	12.85	0
2025-12-19	190	11.35	CALL	27	14983	37.15	FALSE	2.13	0.23
2025-12-19	195	10	CALL	26	626	36.66	FALSE	2.1	0.27
2025-12-19	200	8.53	CALL	103	5190	36.53	FALSE	1.78	0.26
2025-12-19	210	6.55	CALL	3	454	35.94	FALSE	1.45	0.28
2025-12-19	220	5	CALL	5	1886	35.88	FALSE	1.25	0.33
2025-12-19	230	3.67	CALL	13	2632	35.46	FALSE	0.9	0.32
2025-12-19	240	2.69	CALL	26	7475	35.18	FALSE	0.65	0.32
2025-12-19	250	2.03	CALL	15	213	35.24	FALSE	0.54	0.36
2025-12-19	260	1.36	CALL	6	5109	35.41	FALSE	0.21	0.18
2025-12-19	270	0.77	CALL	0	5065	35.61	FALSE	0	0
2025-12-19	280	1.85	CALL	0	113	36.53	FALSE	0	0
2025-12-19	290	0.45	CALL	0	2599	36.19	FALSE	0	0
2025-12-19	300	0.46	CALL	0	2701	36.63	FALSE	0	0
2025-12-19	70	1.06	PUT	5	65	64.46	FALSE	-0.12	-0.1
2025-12-19	75	1.33	PUT	0	15	61.54	FALSE	0	0
2025-12-19	80	1.51	PUT	0	19	58.94	FALSE	0	0
2025-12-19	85	2.29	PUT	0	82	56.53	FALSE	0	0
2025-12-19	90	1.88	PUT	1	179	54.43	FALSE	-0.21	-0.1
2025-12-19	95	3.6	PUT	0	117	52.53	FALSE	0	0
2025-12-19	100	2.58	PUT	1	5715	50.73	FALSE	-0.48	-0.16
2025-12-19	105	3.1	PUT	1	103	49.44	FALSE	-0.5	-0.14
2025-12-19	110	4.2	PUT	0	766	47.77	FALSE	0	0
2025-12-19	115	4.54	PUT	1	162	46.57	FALSE	4.54	0
2025-12-19	120	5.11	PUT	2	1534	45.62	FALSE	-0.54	-0.1
2025-12-19	125	7.1	PUT	0	882	44.35	FALSE	0	0
2025-12-19	130	7	PUT	105	507	43.4	FALSE	-1.45	-0.17
2025-12-19	135	8.58	PUT	25	775	42.46	FALSE	-1.17	-0.12
2025-12-19	140	9.95	PUT	23	1172	41.67	FALSE	-0.85	-0.08
2025-12-19	145	11.34	PUT	12	680	40.89	FALSE	-1.61	-0.12
2025-12-19	150	12.85	PUT	108	2902	40.29	FALSE	12.85	0
2025-12-19	155	15.25	PUT	1	11234	39.6	FALSE	-1.95	-0.11
2025-12-19	160	17.3	PUT	4	6242	39.06	FALSE	17.3	0
2025-12-19	165	19.68	PUT	3	1653	38.5	TRUE	-1.85	-0.09
2025-12-19	170	22.22	PUT	102	3286	37.98	TRUE	22.22	0
2025-12-19	175	31.95	PUT	0	1644	37.52	TRUE	0	0
2025-12-19	180	27.5	PUT	1	977	37.19	TRUE	-3.6	-0.12
2025-12-19	185	32.27	PUT	2	284	36.69	TRUE	32.27	0
2025-12-19	190	34.6	PUT	25	374	35.72	TRUE	-3.85	-0.1
2025-12-19	195	42.25	PUT	0	686	34.93	TRUE	0	0
2025-12-19	200	46.45	PUT	0	161	34.69	TRUE	0	0
2025-12-19	210	49.68	PUT	1	157	33.33	TRUE	49.68	0
2025-12-19	220	72.54	PUT	0	56	32.6	TRUE	0	0
2025-12-19	230	73.1	PUT	0	11	34.02	TRUE	0	0
2025-12-19	240	66.3	PUT	0	0	33.83	TRUE	0	0
2025-12-19	250	0	PUT	0	0	40.03	TRUE	0	0
2025-12-19	260	0	PUT	0	0	42.86	TRUE	0	0
2025-12-19	270	0	PUT	0	0	45.56	TRUE	0	0
2025-12-19	280	78.4	PUT	0	0	47.4	TRUE	0	0
2025-12-19	290	0	PUT	0	0	50.9	TRUE	0	0
2025-12-19	300	126.51	PUT	0	0	52.06	TRUE	0	0
2026-01-16	45	97	CALL	0	73	92.67	TRUE	0	0
2026-01-16	50	108.61	CALL	0	423	86.7	TRUE	0	0
2026-01-16	55	93.37	CALL	0	18	79.99	TRUE	0	0
2026-01-16	60	82.49	CALL	0	57	77.15	TRUE	0	0
2026-01-16	65	96.3	CALL	0	6	68.71	TRUE	0	0
2026-01-16	70	91	CALL	0	242	69	TRUE	0	0
2026-01-16	75	75.96	CALL	0	86	65.16	TRUE	0	0
2026-01-16	80	75.8	CALL	0	104	60.55	TRUE	0	0
2026-01-16	85	69.67	CALL	0	454	59.35	TRUE	0	0
2026-01-16	90	72.15	CALL	0	199	58.76	TRUE	0	0
2026-01-16	95	70.5	CALL	1	130	56.74	TRUE	70.5	0
2026-01-16	100	63.45	CALL	0	4463	53.58	TRUE	0	0
2026-01-16	105	52.55	CALL	0	191	51.82	TRUE	0	0
2026-01-16	110	45.9	CALL	0	939	50.35	TRUE	0	0
2026-01-16	115	49.4	CALL	0	206	47.41	TRUE	0	0
2026-01-16	120	47.68	CALL	0	1118	47.6	TRUE	0	0
2026-01-16	125	36.3	CALL	0	644	46.32	TRUE	0	0
2026-01-16	130	44.8	CALL	10	1290	44.81	TRUE	5.5	0.14
2026-01-16	135	40.9	CALL	44	812	43.17	TRUE	40.9	0
2026-01-16	140	37.05	CALL	22	1631	42.76	TRUE	4.85	0.15
2026-01-16	145	33.8	CALL	2	802	40.84	TRUE	3.91	0.13
2026-01-16	150	30.65	CALL	94	2962	41.9	TRUE	4.3	0.16
2026-01-16	155	28.25	CALL	17	1610	40.56	TRUE	3.75	0.15
2026-01-16	160	25.3	CALL	135	4340	39.59	TRUE	4.1	0.19
2026-01-16	165	22.84	CALL	37	674	39.26	FALSE	3.59	0.19
2026-01-16	170	20.05	CALL	33	5627	39.02	FALSE	3.05	0.18
2026-01-16	175	17.8	CALL	514	4637	38.55	FALSE	2.64	0.17
2026-01-16	180	16	CALL	126	5294	38.17	FALSE	2.65	0.2
2026-01-16	185	14.47	CALL	116	2162	37.62	FALSE	2.57	0.22
2026-01-16	190	12.66	CALL	21	2458	37.42	FALSE	2.09	0.2
2026-01-16	195	11.14	CALL	15	2374	37.12	FALSE	1.86	0.2
2026-01-16	200	9.75	CALL	117	7451	36.85	FALSE	2.05	0.27
2026-01-16	210	7.75	CALL	60	8344	36.43	FALSE	1.7	0.28
2026-01-16	220	5.65	CALL	150	7626	36.03	FALSE	1.05	0.23
2026-01-16	230	4.4	CALL	20	3783	35.43	FALSE	1.1	0.33
2026-01-16	240	3.5	CALL	3	5049	35.74	FALSE	0.9	0.35
2026-01-16	250	2.64	CALL	66	7382	35.51	FALSE	0.69	0.35
2026-01-16	260	1.93	CALL	1	2548	35.67	FALSE	0.33	0.21
2026-01-16	270	1.61	CALL	6	1704	35.77	FALSE	0.41	0.34
2026-01-16	280	1.24	CALL	14	4260	35.78	FALSE	0.29	0.31
2026-01-16	290	0.97	CALL	1	1089	35.91	FALSE	0.22	0.29
2026-01-16	300	0.62	CALL	0	2964	36.47	FALSE	0	0
2026-01-16	310	0.6	CALL	4	1040	36.88	FALSE	0.6	0
2026-01-16	320	0.54	CALL	1	876	37.06	FALSE	0.06	0.13
2026-01-16	330	0.45	CALL	8	3017	37.43	FALSE	0.45	0
2026-01-16	45	0.57	PUT	63	3426	79.8	FALSE	-0.09	-0.14
2026-01-16	50	0.69	PUT	1	3295	76.16	FALSE	0.69	0
2026-01-16	55	0.83	PUT	1	330	72.9	FALSE	-0.06	-0.07
2026-01-16	60	0.95	PUT	1	6024	69.35	FALSE	0.95	0
2026-01-16	65	1.25	PUT	0	1080	66.64	FALSE	0	0
2026-01-16	70	1.38	PUT	0	13985	63.75	FALSE	0	0
2026-01-16	75	1.47	PUT	76	5667	60.86	FALSE	1.47	0
2026-01-16	80	1.75	PUT	1	15229	58.86	FALSE	-0.15	-0.08
2026-01-16	85	1.99	PUT	1	17055	56.42	FALSE	-0.2	-0.09
2026-01-16	90	2.25	PUT	5	4113	54.04	FALSE	-0.22	-0.09
2026-01-16	95	2.96	PUT	0	2765	52.19	FALSE	0	0
2026-01-16	100	3.05	PUT	9	7132	50.52	FALSE	-0.33	-0.1
2026-01-16	105	3.6	PUT	5	1787	49.15	FALSE	-0.52	-0.13
2026-01-16	110	4.2	PUT	1009	1466	47.74	FALSE	-0.65	-0.13
2026-01-16	115	4.8	PUT	11	4585	46.1	FALSE	4.8	0
2026-01-16	120	5.7	PUT	4	10474	45.23	FALSE	-0.68	-0.11
2026-01-16	125	7.05	PUT	1	5372	44.18	FALSE	-0.71	-0.09
2026-01-16	130	7.75	PUT	14	8795	43.26	FALSE	-1.55	-0.17
2026-01-16	135	9.3	PUT	12	5341	42.46	FALSE	-1.15	-0.11
2026-01-16	140	10.6	PUT	19	12895	41.65	FALSE	-1.52	-0.13
2026-01-16	145	12.1	PUT	1016	8515	41.12	FALSE	-1.75	-0.13
2026-01-16	150	13.95	PUT	6	16377	40.61	FALSE	-1.35	-0.09
2026-01-16	155	15.85	PUT	2	2896	39.88	FALSE	-1.45	-0.08
2026-01-16	160	18.2	PUT	137	10203	39.13	FALSE	-2.15	-0.11
2026-01-16	165	29.45	PUT	0	7821	38.58	TRUE	0	0
2026-01-16	170	22.94	PUT	12	21605	38.42	TRUE	-2.74	-0.11
2026-01-16	175	25.55	PUT	1504	10544	37.75	TRUE	-2.2	-0.08
2026-01-16	180	30.15	PUT	4	5324	37.29	TRUE	-1.1	-0.04
2026-01-16	185	33.05	PUT	30	2350	36.97	TRUE	33.05	0
2026-01-16	190	36.48	PUT	1	6874	36.8	TRUE	36.48	0
2026-01-16	195	53.62	PUT	0	1638	36.35	TRUE	0	0
2026-01-16	200	42.24	PUT	10	4767	36.45	TRUE	42.24	0
2026-01-16	210	51.6	PUT	1	2397	33.88	TRUE	-2.46	-0.05
2026-01-16	220	71.9	PUT	0	660	33.7	TRUE	0	0
2026-01-16	230	77.99	PUT	0	1167	34.99	TRUE	0	0
2026-01-16	240	95.5	PUT	0	18	36.6	TRUE	0	0
2026-01-16	250	86.3	PUT	20	0	37.6	TRUE	86.3	0
2026-01-16	260	100.11	PUT	0	0	42.25	TRUE	0	0
2026-01-16	270	100.14	PUT	0	0	44.11	TRUE	0	0
2026-01-16	280	102.1	PUT	0	0	46.6	TRUE	0	0
2026-01-16	290	114.2	PUT	0	0	49.12	TRUE	0	0
2026-01-16	300	144.57	PUT	0	0	51.55	TRUE	0	0
2026-01-16	310	136.4	PUT	0	0	51.27	TRUE	0	0
2026-01-16	320	115.4	PUT	0	0	53.56	TRUE	0	0
2026-01-16	330	131.25	PUT	0	0	58.09	TRUE	0	0
2026-03-20	70	0	CALL	0	0	58.77	TRUE	0	0
2026-03-20	75	81.5	CALL	0	1	57.53	TRUE	0	0
2026-03-20	80	0	CALL	0	0	57.35	TRUE	0	0
2026-03-20	85	78.3	CALL	0	9	52.81	TRUE	0	0
2026-03-20	90	76.45	CALL	1	3	52.65	TRUE	76.45	0
2026-03-20	95	69.5	CALL	0	1	50.75	TRUE	0	0
2026-03-20	100	66.81	CALL	6	136	49.35	TRUE	1.91	0.03
2026-03-20	105	50.95	CALL	0	9	48.4	TRUE	0	0
2026-03-20	110	41.17	CALL	0	7	47.66	TRUE	0	0
2026-03-20	115	44.25	CALL	0	14	46.12	TRUE	0	0
2026-03-20	120	48.9	CALL	0	75	45.92	TRUE	0	0
2026-03-20	125	49.45	CALL	1	23	45.37	TRUE	49.45	0
2026-03-20	130	34.3	CALL	0	30	43.28	TRUE	0	0
2026-03-20	135	40.32	CALL	1	51	42.89	TRUE	40.32	0
2026-03-20	140	39.2	CALL	5	592	41	TRUE	3.35	0.09
2026-03-20	145	36.6	CALL	5	67	41.49	TRUE	5.1	0.16
2026-03-20	150	33.5	CALL	9	780	40.71	TRUE	5	0.18
2026-03-20	155	29.8	CALL	151	303	38.64	TRUE	3.25	0.12
2026-03-20	160	27.5	CALL	57	393	40.37	TRUE	3.95	0.17
2026-03-20	165	25.1	CALL	12	714	39.61	FALSE	3.2	0.15
2026-03-20	170	21.8	CALL	11	474	38.75	FALSE	1.75	0.09
2026-03-20	175	20.4	CALL	2	387	38.32	FALSE	2.6	0.15
2026-03-20	180	18.65	CALL	7	831	37.54	FALSE	3.15	0.2
2026-03-20	185	16.5	CALL	1	223	37.47	FALSE	2.1	0.15
2026-03-20	190	14.75	CALL	8	387	37.23	FALSE	2.12	0.17
2026-03-20	195	13.3	CALL	1	1798	36.89	FALSE	13.3	0
2026-03-20	200	12	CALL	20	3349	36.21	FALSE	1.9	0.19
2026-03-20	210	8.65	CALL	2	312	36	FALSE	0.65	0.08
2026-03-20	220	7.1	CALL	24	4366	35.7	FALSE	0.95	0.15
2026-03-20	230	6	CALL	13	242	35.22	FALSE	1.3	0.28
2026-03-20	240	4.22	CALL	1	225	35.01	FALSE	0.62	0.17
2026-03-20	250	3.75	CALL	3	1236	34.94	FALSE	0.91	0.32
2026-03-20	260	3	CALL	6	202	34.97	FALSE	3	0
2026-03-20	270	2.3	CALL	2	177	34.65	FALSE	2.3	0
2026-03-20	280	1.1	CALL	0	154	34.97	FALSE	0	0
2026-03-20	290	1.3	CALL	0	127	35.25	FALSE	0	0
2026-03-20	300	1.05	CALL	0	129	35.25	FALSE	0	0
2026-03-20	310	0.74	CALL	0	68	35.59	FALSE	0	0
2026-03-20	320	0.8	CALL	1	45	35.3	FALSE	0.07	0.1
2026-03-20	330	0.68	CALL	2	791	35.66	FALSE	0.1	0.17
2026-03-20	70	1.49	PUT	24	23	59.36	FALSE	1.49	0
2026-03-20	75	0	PUT	0	0	56.87	FALSE	0	0
2026-03-20	80	2.53	PUT	0	19	55.9	FALSE	0	0
2026-03-20	85	2.29	PUT	20	529	52.89	FALSE	-0.22	-0.09
2026-03-20	90	2.95	PUT	0	770	51.07	FALSE	0	0
2026-03-20	95	3.12	PUT	1	65	49.68	FALSE	-0.35	-0.1
2026-03-20	100	3.65	PUT	2	84	48.32	FALSE	-0.5	-0.12
2026-03-20	105	4.62	PUT	0	34	46.92	FALSE	0	0
2026-03-20	110	5.51	PUT	0	1500	45.76	FALSE	0	0
2026-03-20	115	6	PUT	84	180	44.83	FALSE	-0.55	-0.08
2026-03-20	120	6.85	PUT	251	3399	44.25	FALSE	6.85	0
2026-03-20	125	7.85	PUT	1	1915	43.19	FALSE	-0.8	-0.09
2026-03-20	130	10.42	PUT	0	3122	42.32	FALSE	0	0
2026-03-20	135	11	PUT	1	829	41.58	FALSE	-0.9	-0.08
2026-03-20	140	12.6	PUT	8	2932	40.93	FALSE	-0.95	-0.07
2026-03-20	145	14.25	PUT	3	2078	40.17	FALSE	14.25	0
2026-03-20	150	15.51	PUT	2	2206	39.91	FALSE	-2.39	-0.13
2026-03-20	155	17.45	PUT	1	1957	39.24	FALSE	-1.75	-0.09
2026-03-20	160	19.9	PUT	5	1945	38.64	FALSE	-1.66	-0.08
2026-03-20	165	22.3	PUT	16	969	38.15	TRUE	-2	-0.08
2026-03-20	170	25.87	PUT	8	1833	37.78	TRUE	-1.73	-0.06
2026-03-20	175	27.65	PUT	21	650	37.26	TRUE	27.65	0
2026-03-20	180	30.72	PUT	1	756	36.98	TRUE	30.72	0
2026-03-20	185	41.91	PUT	0	319	36.77	TRUE	0	0
2026-03-20	190	39.76	PUT	0	1401	36.44	TRUE	0	0
2026-03-20	195	44.5	PUT	0	135	35.38	TRUE	0	0
2026-03-20	200	55.6	PUT	0	621	35.91	TRUE	0	0
2026-03-20	210	55.05	PUT	0	88	35.29	TRUE	0	0
2026-03-20	220	61.05	PUT	5	144	35.01	TRUE	61.05	0
2026-03-20	230	81.81	PUT	0	19	34.79	TRUE	0	0
2026-03-20	240	63.3	PUT	0	13	35.06	TRUE	0	0
2026-03-20	250	98.76	PUT	0	0	37.19	TRUE	0	0
2026-03-20	260	80.75	PUT	0	0	38.57	TRUE	0	0
2026-03-20	270	89.65	PUT	0	0	40.76	TRUE	0	0
2026-03-20	280	102.55	PUT	0	0	42.96	TRUE	0	0
2026-03-20	290	0	PUT	0	0	45.3	TRUE	0	0
2026-03-20	300	0	PUT	0	0	47.44	TRUE	0	0
2026-03-20	310	134.9	PUT	0	0	47.5	TRUE	0	0
2026-03-20	320	0	PUT	0	0	49.62	TRUE	0	0
2026-03-20	330	155.05	PUT	0	0	52.93	TRUE	0	0
2026-06-18	70	86.75	CALL	0	4	60.55	TRUE	0	0
2026-06-18	75	73	CALL	0	1	57.34	TRUE	0	0
2026-06-18	80	76.95	CALL	0	1	53.62	TRUE	0	0
2026-06-18	85	66.15	CALL	0	1	52.71	TRUE	0	0
2026-06-18	90	70.5	CALL	0	19	51.51	TRUE	0	0
2026-06-18	95	60	CALL	0	50	48.58	TRUE	0	0
2026-06-18	100	57	CALL	0	80	48.4	TRUE	0	0
2026-06-18	105	63.8	CALL	0	118	48.65	TRUE	0	0
2026-06-18	110	60.93	CALL	5	49	47.1	TRUE	60.93	0
2026-06-18	115	43.56	CALL	0	23	45.81	TRUE	0	0
2026-06-18	120	52.6	CALL	0	182	45.25	TRUE	0	0
2026-06-18	125	50.9	CALL	1	123	44.19	TRUE	50.9	0
2026-06-18	130	43.76	CALL	0	498	42.48	TRUE	0	0
2026-06-18	135	45	CALL	1	109	41.2	TRUE	4	0.1
2026-06-18	140	37.3	CALL	0	183	42.2	TRUE	0	0
2026-06-18	145	34.8	CALL	0	125	41.57	TRUE	0	0
2026-06-18	150	36.69	CALL	21	335	40.91	TRUE	3.99	0.12
2026-06-18	155	32.85	CALL	9	90	38.67	TRUE	2.7	0.09
2026-06-18	160	30.79	CALL	11	174	39.08	TRUE	3.2	0.12
2026-06-18	165	28.89	CALL	2	86	39.49	FALSE	4.35	0.18
2026-06-18	170	25.89	CALL	17	256	39.08	FALSE	2.69	0.12
2026-06-18	175	24.1	CALL	11	150	38.26	FALSE	24.1	0
2026-06-18	180	22.1	CALL	56	509	37.95	FALSE	3.2	0.17
2026-06-18	185	20.42	CALL	9	341	37.93	FALSE	3.02	0.17
2026-06-18	190	18.57	CALL	12	1807	37.5	FALSE	2.72	0.17
2026-06-18	195	16.9	CALL	3	242	37.16	FALSE	2.98	0.21
2026-06-18	200	15.5	CALL	13	769	37.06	FALSE	2.54	0.2
2026-06-18	210	12.4	CALL	6	283	36.98	FALSE	1.85	0.18
2026-06-18	220	10.5	CALL	57	586	36.09	FALSE	1.99	0.23
2026-06-18	230	8.3	CALL	37	1789	35.81	FALSE	1.15	0.16
2026-06-18	240	5.8	CALL	0	731	35.47	FALSE	0	0
2026-06-18	250	5.8	CALL	3	2878	35.31	FALSE	1	0.21
2026-06-18	260	3.1	CALL	0	791	35.36	FALSE	0	0
2026-06-18	270	4	CALL	6	1868	35.28	FALSE	0.9	0.29
2026-06-18	280	2.4	CALL	0	727	34.83	FALSE	0	0
2026-06-18	290	2.4	CALL	0	14	35.33	FALSE	0	0
2026-06-18	300	1.75	CALL	0	999	34.96	FALSE	0	0
2026-06-18	310	1.37	CALL	0	150	35.09	FALSE	0	0
2026-06-18	320	1.16	CALL	4	41	35.66	FALSE	1.16	0
2026-06-18	330	1.37	CALL	2	2181	35.53	FALSE	1.37	0
2026-06-18	70	1.86	PUT	0	21	56.24	FALSE	0	0
2026-06-18	75	0	PUT	0	0	53.3	FALSE	0	0
2026-06-18	80	0	PUT	0	0	51.82	FALSE	0	0
2026-06-18	85	3.7	PUT	0	831	53.08	FALSE	0	0
2026-06-18	90	3.57	PUT	0	901	48.45	FALSE	0	0
2026-06-18	95	5.3	PUT	0	224	47.38	FALSE	0	0
2026-06-18	100	4.8	PUT	1	255	46.35	FALSE	-0.46	-0.09
2026-06-18	105	8.05	PUT	0	161	44.82	FALSE	0	0
2026-06-18	110	7.18	PUT	0	243	44.63	FALSE	0	0
2026-06-18	115	9.54	PUT	0	41	43.79	FALSE	0	0
2026-06-18	120	9.35	PUT	0	867	43.1	FALSE	0	0
2026-06-18	125	10.05	PUT	1	170	42.02	FALSE	-0.65	-0.06
2026-06-18	130	11.01	PUT	2	668	41.89	FALSE	-0.85	-0.07
2026-06-18	135	12.4	PUT	3	531	41.07	FALSE	-1.8	-0.13
2026-06-18	140	15.4	PUT	0	683	40.04	FALSE	0	0
2026-06-18	145	20.3	PUT	0	149	39.81	FALSE	0	0
2026-06-18	150	17.8	PUT	2	438	39.54	FALSE	-2.35	-0.12
2026-06-18	155	20.1	PUT	5	575	39.4	FALSE	-1.91	-0.09
2026-06-18	160	23.35	PUT	1	66	38.39	FALSE	23.35	0
2026-06-18	165	24.6	PUT	2	78	38.32	TRUE	-2.94	-0.11
2026-06-18	170	32.45	PUT	0	409	37.44	TRUE	0	0
2026-06-18	175	30.65	PUT	2	294	37	TRUE	30.65	0
2026-06-18	180	42.5	PUT	0	196	37.32	TRUE	0	0
2026-06-18	185	38.02	PUT	0	229	36.54	TRUE	0	0
2026-06-18	190	39.25	PUT	2	345	37.1	TRUE	39.25	0
2026-06-18	195	56.84	PUT	0	521	35.96	TRUE	0	0
2026-06-18	200	49.75	PUT	0	423	36.16	TRUE	0	0
2026-06-18	210	64.8	PUT	0	75	34.52	TRUE	0	0
2026-06-18	220	63.7	PUT	0	123	34.96	TRUE	0	0
2026-06-18	230	71.05	PUT	0	98	33.44	TRUE	0	0
2026-06-18	240	73.95	PUT	0	60	34.5	TRUE	0	0
2026-06-18	250	59.2	PUT	0	2	35.9	TRUE	0	0
2026-06-18	260	111.35	PUT	0	0	32.53	TRUE	0	0
2026-06-18	270	93.97	PUT	0	0	36.74	TRUE	0	0
2026-06-18	280	84.98	PUT	0	0	38.97	TRUE	0	0
2026-06-18	290	78.85	PUT	0	0	40.82	TRUE	0	0
2026-06-18	300	99.4	PUT	0	0	42.75	TRUE	0	0
2026-06-18	310	99.6	PUT	0	0	45.72	TRUE	0	0
2026-06-18	320	114.76	PUT	0	0	48.06	TRUE	0	0
2026-06-18	330	126.5	PUT	0	0	48.4	TRUE	0	0
2026-12-18	70	88.85	CALL	0	3	54.88	TRUE	0	0
2026-12-18	75	82.85	CALL	0	2	53.23	TRUE	0	0
2026-12-18	80	85.65	CALL	0	15	53.06	TRUE	0	0
2026-12-18	85	74.43	CALL	0	16	51.28	TRUE	0	0
2026-12-18	90	73.25	CALL	0	63	50.46	TRUE	0	0
2026-12-18	95	76.95	CALL	1	15	44.41	TRUE	5.25	0.07
2026-12-18	100	73.38	CALL	10	104	44.4	TRUE	3.58	0.05
2026-12-18	105	64.3	CALL	0	26	47.2	TRUE	0	0
2026-12-18	110	74.65	CALL	0	62	45.25	TRUE	0	0
2026-12-18	115	42.5	CALL	0	33	45.32	TRUE	0	0
2026-12-18	120	50.5	CALL	0	16	44.28	TRUE	0	0
2026-12-18	125	47.5	CALL	0	69	43.78	TRUE	0	0
2026-12-18	130	50	CALL	0	14	42.47	TRUE	0	0
2026-12-18	135	35.25	CALL	0	9	42.76	TRUE	0	0
2026-12-18	140	47.75	CALL	6	73	41.69	TRUE	5.75	0.14
2026-12-18	145	35.55	CALL	0	47	41.35	TRUE	0	0
2026-12-18	150	41.9	CALL	4	138	40.32	TRUE	4.15	0.11
2026-12-18	155	35	CALL	0	34	40.36	TRUE	0	0
2026-12-18	160	37.1	CALL	2	52	39.86	TRUE	4	0.12
2026-12-18	165	25.7	CALL	0	60	39.78	FALSE	0	0
2026-12-18	170	32.5	CALL	2	62	39.12	FALSE	32.5	0
2026-12-18	175	22.03	CALL	0	71	39.26	FALSE	0	0
2026-12-18	180	28.5	CALL	1	83	38.65	FALSE	3.21	0.13
2026-12-18	185	18.77	CALL	0	596	38.94	FALSE	0	0
2026-12-18	190	22.18	CALL	0	312	38.38	FALSE	0	0
2026-12-18	195	23.53	CALL	2	2755	38.33	FALSE	2.53	0.12
2026-12-18	200	21.85	CALL	1	384	37.98	FALSE	3.32	0.18
2026-12-18	210	17.9	CALL	1	391	37.42	FALSE	1.4	0.08
2026-12-18	220	14.45	CALL	1	261	37.12	FALSE	0.4	0.03
2026-12-18	230	10.2	CALL	0	54	37.05	FALSE	0	0
2026-12-18	240	9.12	CALL	0	101	36.4	FALSE	0	0
2026-12-18	250	10.5	CALL	55	283	36.19	FALSE	1.6	0.18
2026-12-18	260	6.5	CALL	0	196	36.27	FALSE	0	0
2026-12-18	270	5.62	CALL	0	43	35.93	FALSE	0	0
2026-12-18	280	6.9	CALL	182	619	35.91	FALSE	6.9	0
2026-12-18	290	5.5	CALL	1	69	36.52	FALSE	5.5	0
2026-12-18	300	3.5	CALL	0	135	36.41	FALSE	0	0
2026-12-18	310	3.71	CALL	0	187	35.89	FALSE	0	0
2026-12-18	320	3.53	CALL	0	83	36.05	FALSE	0	0
2026-12-18	330	2.97	CALL	1	74	36.11	FALSE	0.02	0.01
2026-12-18	70	3.4	PUT	0	10	51.85	FALSE	0	0
2026-12-18	75	0	PUT	0	0	50.54	FALSE	0	0
2026-12-18	80	0	PUT	0	0	50.02	FALSE	0	0
2026-12-18	85	3.75	PUT	0	6	48.49	FALSE	0	0
2026-12-18	90	7.15	PUT	0	3163	47.35	FALSE	0	0
2026-12-18	95	8.17	PUT	0	116	46.15	FALSE	0	0
2026-12-18	100	7.06	PUT	32	246	45.27	FALSE	7.06	0
2026-12-18	105	9.6	PUT	0	231	44.99	FALSE	0	0
2026-12-18	110	8.9	PUT	3	173	43.89	FALSE	-1.05	-0.11
2026-12-18	115	11.39	PUT	0	74	43.41	FALSE	0	0
2026-12-18	120	11.7	PUT	1	205	43.12	FALSE	11.7	0
2026-12-18	125	20.72	PUT	0	54	41.47	FALSE	0	0
2026-12-18	130	15.38	PUT	0	28	41.61	FALSE	0	0
2026-12-18	135	16.75	PUT	1	526	40.76	FALSE	16.75	0
2026-12-18	140	28.25	PUT	0	229	40.19	FALSE	0	0
2026-12-18	145	21.18	PUT	0	106	39.9	FALSE	0	0
2026-12-18	150	22	PUT	10	218	39.85	FALSE	22	0
2026-12-18	155	31.3	PUT	0	276	38.74	FALSE	0	0
2026-12-18	160	28.7	PUT	0	413	38.82	FALSE	0	0
2026-12-18	165	28.9	PUT	1	294	38.67	TRUE	-1.85	-0.06
2026-12-18	170	32.5	PUT	1	522	39.62	TRUE	32.5	0
2026-12-18	175	45.2	PUT	0	177	38.21	TRUE	0	0
2026-12-18	180	43.84	PUT	0	75	37.54	TRUE	0	0
2026-12-18	185	37.05	PUT	0	99	37.11	TRUE	0	0
2026-12-18	190	46.65	PUT	0	21	36.78	TRUE	0	0
2026-12-18	195	57.08	PUT	0	25	36.92	TRUE	0	0
2026-12-18	200	54	PUT	0	247	36.65	TRUE	0	0
2026-12-18	210	60.75	PUT	0	154	35.67	TRUE	0	0
2026-12-18	220	68.6	PUT	0	46	36.14	TRUE	0	0
2026-12-18	230	68.4	PUT	0	8	35.64	TRUE	0	0
2026-12-18	240	90.35	PUT	0	85	35.75	TRUE	0	0
2026-12-18	250	96.3	PUT	0	21	35.59	TRUE	0	0
2026-12-18	260	121.21	PUT	0	17	35.16	TRUE	0	0
2026-12-18	270	76.5	PUT	0	1	35.54	TRUE	0	0
2026-12-18	280	112.51	PUT	0	0	36.51	TRUE	0	0
2026-12-18	290	102.29	PUT	0	0	37.09	TRUE	0	0
2026-12-18	300	98.33	PUT	0	0	38.7	TRUE	0	0
2026-12-18	310	107.7	PUT	0	0	40.36	TRUE	0	0
2026-12-18	320	123.85	PUT	0	0	42.08	TRUE	0	0
2026-12-18	330	172.8	PUT	0	0	43.4	TRUE	0	0
2027-01-15	70	99.13	CALL	3	5	55.15	TRUE	99.13	0
2027-01-15	75	95.13	CALL	1	5	54.28	TRUE	95.13	0
2027-01-15	80	75	CALL	0	22	52.83	TRUE	0	0
2027-01-15	85	75.05	CALL	0	18	51.06	TRUE	0	0
2027-01-15	90	82.3	CALL	1	190	48.19	TRUE	5.36	0.07
2027-01-15	95	65.47	CALL	0	82	49.01	TRUE	0	0
2027-01-15	100	75.2	CALL	5	879	47.65	TRUE	4.6	0.07
2027-01-15	105	65	CALL	0	125	46.75	TRUE	0	0
2027-01-15	110	63.75	CALL	0	117	46.27	TRUE	0	0
2027-01-15	115	64	CALL	8	28	44.24	TRUE	5.3	0.09
2027-01-15	120	56	CALL	0	136	44.69	TRUE	0	0
2027-01-15	125	57.75	CALL	7	93	43.61	TRUE	5.75	0.11
2027-01-15	130	53.75	CALL	2	184	41.64	TRUE	3.78	0.08
2027-01-15	135	49.5	CALL	1	42	42.31	TRUE	49.5	0
2027-01-15	140	48.3	CALL	4	174	41.42	TRUE	4	0.09
2027-01-15	145	41.98	CALL	0	1191	42.22	TRUE	0	0
2027-01-15	150	43.1	CALL	6	2713	40.91	TRUE	4.39	0.11
2027-01-15	155	40.4	CALL	21	362	40.31	TRUE	3.4	0.09
2027-01-15	160	38.5	CALL	45	738	40.63	TRUE	3.05	0.09
2027-01-15	165	36.22	CALL	3	164	40.32	FALSE	4.41	0.14
2027-01-15	170	33.31	CALL	16	636	39.12	FALSE	3.61	0.12
2027-01-15	175	31.25	CALL	4	507	38.86	FALSE	4	0.15
2027-01-15	180	27	CALL	1	672	39.17	FALSE	1	0.04
2027-01-15	185	26.25	CALL	4	186	39.17	FALSE	1.75	0.07
2027-01-15	190	25.84	CALL	10	494	38.35	FALSE	2.1	0.09
2027-01-15	195	22	CALL	0	396	38.25	FALSE	0	0
2027-01-15	200	22.41	CALL	5	7269	37.69	FALSE	2.31	0.11
2027-01-15	210	19.88	CALL	6	988	37.72	FALSE	2.88	0.17
2027-01-15	220	16.99	CALL	6	657	36.95	FALSE	1.74	0.11
2027-01-15	230	13.94	CALL	1	446	37.11	FALSE	0.84	0.06
2027-01-15	240	12.18	CALL	1	402	36.99	FALSE	0.98	0.09
2027-01-15	250	10.75	CALL	2	781	36.71	FALSE	0.75	0.08
2027-01-15	260	10	CALL	4	271	36.46	FALSE	1.55	0.18
2027-01-15	270	8.73	CALL	9	251	36.33	FALSE	8.73	0
2027-01-15	280	5.65	CALL	0	929	36.5	FALSE	0	0
2027-01-15	290	6.49	CALL	0	581	36.78	FALSE	0	0
2027-01-15	300	6	CALL	2	1880	36.36	FALSE	1.05	0.21
2027-01-15	310	3.9	CALL	0	368	36.75	FALSE	0	0
2027-01-15	320	3.36	CALL	0	431	36.71	FALSE	0	0
2027-01-15	330	3.75	CALL	36	2348	36.33	FALSE	0.19	0.05
2027-01-15	70	3.05	PUT	1	460	52.12	FALSE	-0.3	-0.09
2027-01-15	75	4.8	PUT	0	23	50.71	FALSE	0	0
2027-01-15	80	4.23	PUT	1	4	49.84	FALSE	4.23	0
2027-01-15	85	5.05	PUT	0	22	47.85	FALSE	0	0
2027-01-15	90	6	PUT	0	548	47.5	FALSE	0	0
2027-01-15	95	6.43	PUT	1	116	46.64	FALSE	6.43	0
2027-01-15	100	7.48	PUT	0	744	45.54	FALSE	0	0
2027-01-15	105	10.16	PUT	0	33	44.83	FALSE	0	0
2027-01-15	110	12	PUT	0	608	44.11	FALSE	0	0
2027-01-15	115	10.8	PUT	8	130	43.72	FALSE	10.8	0
2027-01-15	120	12.04	PUT	5	538	42.9	FALSE	12.04	0
2027-01-15	125	13.34	PUT	8	371	42.06	FALSE	-1.71	-0.11
2027-01-15	130	14.89	PUT	4	107	41.49	FALSE	-1.01	-0.06
2027-01-15	135	17.25	PUT	1	36	40.87	FALSE	17.25	0
2027-01-15	140	18.67	PUT	10	936	40.92	FALSE	-0.35	-0.02
2027-01-15	145	20.65	PUT	1428	513	40.52	FALSE	20.65	0
2027-01-15	150	23.15	PUT	10	1109	39.74	FALSE	23.15	0
2027-01-15	155	31.88	PUT	0	123	39.42	FALSE	0	0
2027-01-15	160	26.6	PUT	15	330	39.09	FALSE	-2.5	-0.09
2027-01-15	165	29.85	PUT	1	516	38.12	TRUE	-2.5	-0.08
2027-01-15	170	32.37	PUT	3	579	38.78	TRUE	32.37	0
2027-01-15	175	41.25	PUT	0	681	38.56	TRUE	0	0
2027-01-15	180	43.3	PUT	0	1046	37.9	TRUE	0	0
2027-01-15	185	50.2	PUT	0	153	37.07	TRUE	0	0
2027-01-15	190	46.85	PUT	0	324	37	TRUE	0	0
2027-01-15	195	48.34	PUT	1	531	37.02	TRUE	48.34	0
2027-01-15	200	58.1	PUT	0	263	36.66	TRUE	0	0
2027-01-15	210	60.6	PUT	0	142	36.12	TRUE	0	0
2027-01-15	220	64.5	PUT	1	97	36.18	TRUE	-4.6	-0.07
2027-01-15	230	77.24	PUT	0	15	36.01	TRUE	0	0
2027-01-15	240	98.65	PUT	0	12	34.35	TRUE	0	0
2027-01-15	250	103.5	PUT	0	14	34	TRUE	0	0
2027-01-15	260	111.42	PUT	0	13	34.3	TRUE	0	0
2027-01-15	270	105.43	PUT	0	3	35.51	TRUE	0	0
2027-01-15	280	129.85	PUT	0	41	34.66	TRUE	0	0
2027-01-15	290	114.5	PUT	0	0	36.66	TRUE	0	0
2027-01-15	300	126	PUT	0	0	38.47	TRUE	0	0
2027-01-15	310	122.8	PUT	0	0	39.89	TRUE	0	0
2027-01-15	320	115.74	PUT	0	0	41.47	TRUE	0	0
2027-01-15	330	174.55	PUT	0	0	43.23	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)