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
2025-11-28	145	0	CALL	0	0	202.65	TRUE	0	0
2025-11-28	150	0	CALL	0	0	192.12	TRUE	0	0
2025-11-28	155	153.38	CALL	0	4	181.94	TRUE	0	0
2025-11-28	160	118.85	CALL	0	32	176.54	TRUE	0	0
2025-11-28	165	121.52	CALL	0	15	170.65	TRUE	0	0
2025-11-28	170	106.44	CALL	1	10	141.77	TRUE	106.44	0
2025-11-28	175	124.12	CALL	0	4	151.97	TRUE	0	0
2025-11-28	180	119.65	CALL	0	15	143.02	TRUE	0	0
2025-11-28	185	115.3	CALL	0	1	134.3	TRUE	0	0
2025-11-28	190	78.47	CALL	2	2	125.82	TRUE	78.47	0
2025-11-28	195	0	CALL	0	0	117.54	TRUE	0	0
2025-11-28	200	83.55	CALL	0	4	114.41	TRUE	0	0
2025-11-28	205	0	CALL	0	0	106.3	TRUE	0	0
2025-11-28	210	75.99	CALL	0	3	98.37	TRUE	0	0
2025-11-28	215	75.4	CALL	0	4	94.13	TRUE	0	0
2025-11-28	220	59.01	CALL	0	9	86.3	TRUE	0	0
2025-11-28	225	75.38	CALL	0	3	81.32	TRUE	0	0
2025-11-28	230	45.24	CALL	4	23	61.26	TRUE	-9.91	-0.18
2025-11-28	232.5	0	CALL	0	0	72.9	TRUE	0	0
2025-11-28	235	44.7	CALL	0	16	68	TRUE	0	0
2025-11-28	237.5	0	CALL	0	0	68.42	TRUE	0	0
2025-11-28	240	36.6	CALL	53	42	65.84	TRUE	-1.4	-0.04
2025-11-28	242.5	0	CALL	0	0	58.86	TRUE	0	0
2025-11-28	245	36.85	CALL	0	8	60.71	TRUE	0	0
2025-11-28	247.5	28.86	CALL	8	1	58.08	TRUE	28.86	0
2025-11-28	250	25.39	CALL	7	39	53.77	TRUE	-5.01	-0.16
2025-11-28	252.5	25.75	CALL	10	10	53.36	TRUE	-13.5	-0.34
2025-11-28	255	22.9	CALL	34	12	50.68	TRUE	-0.75	-0.03
2025-11-28	257.5	14.6	CALL	45	13	50.24	TRUE	-9.36	-0.39
2025-11-28	260	19.55	CALL	17	85	48.37	TRUE	-2.55	-0.12
2025-11-28	262.5	10.15	CALL	11	6	47.13	TRUE	10.15	0
2025-11-28	265	14.1	CALL	62	34	46.88	TRUE	-13.65	-0.49
2025-11-28	267.5	11.05	CALL	163	7	46.84	TRUE	-4.8	-0.3
2025-11-28	270	9.15	CALL	227	163	44.6	TRUE	-4.25	-0.32
2025-11-28	272.5	7.76	CALL	364	22	45.18	TRUE	-5.39	-0.41
2025-11-28	275	6.25	CALL	1750	133	43.77	TRUE	-2.75	-0.31
2025-11-28	277.5	4.82	CALL	269	212	43.07	FALSE	-2.94	-0.38
2025-11-28	280	4	CALL	4982	268	43.02	FALSE	-2.57	-0.39
2025-11-28	282.5	2.84	CALL	1701	355	42.16	FALSE	-2.24	-0.44
2025-11-28	285	2.35	CALL	1314	1606	42.09	FALSE	-1.88	-0.44
2025-11-28	287.5	1.73	CALL	674	304	41.52	FALSE	-1.87	-0.52
2025-11-28	290	1.45	CALL	2853	1001	43.29	FALSE	-0.94	-0.39
2025-11-28	292.5	1.15	CALL	453	590	41.52	FALSE	-0.99	-0.46
2025-11-28	295	0.72	CALL	624	914	42.13	FALSE	-0.83	-0.54
2025-11-28	297.5	0.57	CALL	710	333	43.17	FALSE	-0.7	-0.55
2025-11-28	300	0.45	CALL	6097	4360	44.15	FALSE	-0.49	-0.52
2025-11-28	302.5	0.3	CALL	69	1129	43.59	FALSE	-0.55	-0.65
2025-11-28	305	0.25	CALL	229	2927	45.02	FALSE	-0.3	-0.55
2025-11-28	307.5	0.17	CALL	174	1029	44.81	FALSE	-0.2	-0.54
2025-11-28	310	0.09	CALL	399	1015	43.13	FALSE	-0.26	-0.74
2025-11-28	312.5	0.14	CALL	160	484	48.64	FALSE	-0.14	-0.5
2025-11-28	315	0.19	CALL	116	1871	53.68	FALSE	-0.12	-0.39
2025-11-28	317.5	0.1	CALL	3	217	51.14	FALSE	-0.15	-0.6
2025-11-28	320	0.05	CALL	29	725	48.93	FALSE	-0.1	-0.67
2025-11-28	322.5	0.5	CALL	0	5	58.27	FALSE	0	0
2025-11-28	325	0.06	CALL	3	784	54.46	FALSE	-0.1	-0.63
2025-11-28	327.5	0.15	CALL	0	83	62.67	FALSE	0	0
2025-11-28	330	0.05	CALL	16	566	57.51	FALSE	0.01	0.25
2025-11-28	332.5	0.04	CALL	0	15	66.91	FALSE	0	0
2025-11-28	335	0.13	CALL	2	208	69.52	FALSE	0.07	1.17
2025-11-28	340	0.05	CALL	12	107	65.69	FALSE	0.04	4
2025-11-28	345	0.06	CALL	0	43	72.4	FALSE	0	0
2025-11-28	350	0.09	CALL	5	453	78.73	FALSE	0.08	8
2025-11-28	355	0.03	CALL	0	31	86.64	FALSE	0	0
2025-11-28	360	0.01	CALL	1	55	69.37	FALSE	-0.02	-0.67
2025-11-28	365	0.03	CALL	0	12	90.46	FALSE	0	0
2025-11-28	370	0.05	CALL	1	44	88.2	FALSE	0.05	0
2025-11-28	375	0.03	CALL	2	106	87.06	FALSE	0.03	0
2025-11-28	380	0.01	CALL	139	163	81.87	FALSE	0.01	0
2025-11-28	385	0.1	CALL	2	18	106.37	FALSE	0.1	0
2025-11-28	390	0.09	CALL	2	10	108.56	FALSE	0.09	0
2025-11-28	395	0.08	CALL	2	10	110.52	FALSE	0.04	1
2025-11-28	400	0.17	CALL	2	36	124.44	FALSE	0.17	0
2025-11-28	405	0.04	CALL	2	21	109.01	FALSE	0	0
2025-11-28	410	0.03	CALL	0	101	99.11	FALSE	0	0
2025-11-28	145	0.05	PUT	1	0	185.04	FALSE	0.05	0
2025-11-28	150	0.08	PUT	2	2	184.94	FALSE	0.08	0
2025-11-28	155	0.02	PUT	90	28	152.96	FALSE	0.01	1
2025-11-28	160	0.03	PUT	2914	131	150.61	FALSE	-0.01	-0.25
2025-11-28	165	0.18	PUT	0	23	177.96	FALSE	0	0
2025-11-28	170	0.02	PUT	1	23	129.85	FALSE	-0.02	-0.5
2025-11-28	175	0.06	PUT	0	9	159.46	FALSE	0	0
2025-11-28	180	0.02	PUT	21	6	115.47	FALSE	0.02	0
2025-11-28	185	0.04	PUT	0	7	142.8	FALSE	0	0
2025-11-28	190	0.01	PUT	40	3	95.65	FALSE	0.01	0
2025-11-28	195	0.04	PUT	100	40	102.04	FALSE	-0.01	-0.2
2025-11-28	200	0.04	PUT	110	76	95.18	FALSE	0.03	3
2025-11-28	205	0.05	PUT	3	47	90.67	FALSE	0.05	0
2025-11-28	210	0.05	PUT	263	83	83.94	FALSE	0.05	0
2025-11-28	215	0.05	PUT	27	39	77.33	FALSE	0.05	0
2025-11-28	220	0.1	PUT	30	539	77.21	FALSE	0.06	1.5
2025-11-28	225	0.12	PUT	77	138	72.13	FALSE	0.06	1
2025-11-28	230	0.19	PUT	212	306	69.86	FALSE	0.09	0.9
2025-11-28	232.5	0.2	PUT	18	2	66.78	FALSE	0.1	1
2025-11-28	235	0.2	PUT	91	162	63.16	FALSE	0.04	0.25
2025-11-28	237.5	0.21	PUT	42	638	60.03	FALSE	0.01	0.05
2025-11-28	240	0.32	PUT	114	1424	60.8	FALSE	0.05	0.19
2025-11-28	242.5	0.38	PUT	47	34	58.91	FALSE	0.38	0
2025-11-28	245	0.47	PUT	230	461	57.49	FALSE	-0.04	-0.08
2025-11-28	247.5	0.57	PUT	298	82	55.81	FALSE	0.06	0.12
2025-11-28	250	0.64	PUT	1302	1369	53.09	FALSE	-0.3	-0.32
2025-11-28	252.5	0.71	PUT	120	254	50.13	FALSE	-0.23	-0.24
2025-11-28	255	1.1	PUT	681	590	51.82	FALSE	-0.03	-0.03
2025-11-28	257.5	1.4	PUT	440	130	50.92	FALSE	0.07	0.05
2025-11-28	260	1.66	PUT	1655	1208	48.82	FALSE	-0.34	-0.17
2025-11-28	262.5	2.07	PUT	913	410	47.65	FALSE	-0.16	-0.07
2025-11-28	265	2.7	PUT	367	1288	47.62	FALSE	-0.29	-0.1
2025-11-28	267.5	3.28	PUT	19847	18478	46.14	FALSE	-0.35	-0.1
2025-11-28	270	3.8	PUT	1319	1005	43.34	FALSE	-0.71	-0.16
2025-11-28	272.5	5.06	PUT	899	793	45.07	FALSE	0.31	0.07
2025-11-28	275	5.97	PUT	398	910	43.09	FALSE	0.08	0.01
2025-11-28	277.5	7.23	PUT	407	1161	42.46	TRUE	0.27	0.04
2025-11-28	280	9.04	PUT	288	1539	42.34	TRUE	0.87	0.11
2025-11-28	282.5	8.8	PUT	78	385	42.22	TRUE	0.1	0.01
2025-11-28	285	11.94	PUT	363	1801	40.08	TRUE	1.04	0.1
2025-11-28	287.5	12.97	PUT	140	81	41.98	TRUE	0.26	0.02
2025-11-28	290	16.75	PUT	127	26399	41.92	TRUE	2.35	0.16
2025-11-28	292.5	16.97	PUT	26	79	42.19	TRUE	0.47	0.03
2025-11-28	295	21.1	PUT	244	967	41.25	TRUE	4.5	0.27
2025-11-28	297.5	21.77	PUT	1	17	43.51	TRUE	3.42	0.19
2025-11-28	300	23.5	PUT	27	816	41.94	TRUE	0.07	0
2025-11-28	302.5	14.8	PUT	0	9	45.07	TRUE	0	0
2025-11-28	305	28.67	PUT	9	170	46.64	TRUE	1.06	0.04
2025-11-28	307.5	33.5	PUT	0	1	48.73	TRUE	0	0
2025-11-28	310	30.48	PUT	0	420	48.48	TRUE	0	0
2025-11-28	312.5	0	PUT	0	0	0	TRUE	0	0
2025-11-28	315	42.75	PUT	1	1	0	TRUE	42.75	0
2025-11-28	317.5	0	PUT	0	0	54.99	TRUE	0	0
2025-11-28	320	38.29	PUT	0	0	0	TRUE	0	0
2025-11-28	322.5	0	PUT	0	0	60	TRUE	0	0
2025-11-28	325	0	PUT	0	0	62.45	TRUE	0	0
2025-11-28	327.5	0	PUT	0	0	67.89	TRUE	0	0
2025-11-28	330	40.58	PUT	0	0	0	TRUE	0	0
2025-11-28	332.5	0	PUT	0	0	0	TRUE	0	0
2025-11-28	335	0	PUT	0	0	0	TRUE	0	0
2025-11-28	340	54.24	PUT	0	0	79.94	TRUE	0	0
2025-11-28	345	52.6	PUT	0	0	81.03	TRUE	0	0
2025-11-28	350	0	PUT	0	0	87.35	TRUE	0	0
2025-11-28	355	0	PUT	0	0	89.71	TRUE	0	0
2025-11-28	360	0	PUT	0	0	93.93	TRUE	0	0
2025-11-28	365	66.45	PUT	0	0	98.06	TRUE	0	0
2025-11-28	370	71	PUT	0	0	102.12	TRUE	0	0
2025-11-28	375	0	PUT	0	0	110.33	TRUE	0	0
2025-11-28	380	0	PUT	0	0	114.35	TRUE	0	0
2025-11-28	385	0	PUT	0	0	113.84	TRUE	0	0
2025-11-28	390	0	PUT	0	0	122.17	TRUE	0	0
2025-11-28	395	0	PUT	0	0	125.98	TRUE	0	0
2025-11-28	400	95.06	PUT	0	0	129.72	TRUE	0	0
2025-11-28	405	0	PUT	0	0	133.41	TRUE	0	0
2025-11-28	410	0	PUT	0	0	0	TRUE	0	0
2025-12-05	155	0	CALL	0	0	121.49	TRUE	0	0
2025-12-05	160	117.08	CALL	0	1	114.3	TRUE	0	0
2025-12-05	165	0	CALL	0	0	113.69	TRUE	0	0
2025-12-05	170	105.02	CALL	5	0	113.69	TRUE	105.02	0
2025-12-05	175	0	CALL	0	0	114.92	TRUE	0	0
2025-12-05	180	102.77	CALL	0	3	108.22	TRUE	0	0
2025-12-05	185	94.65	CALL	0	4	92.34	TRUE	0	0
2025-12-05	190	80.9	CALL	1	2	89.78	TRUE	80.9	0
2025-12-05	195	0	CALL	0	0	92.43	TRUE	0	0
2025-12-05	200	76.28	CALL	2	9	88.13	TRUE	76.28	0
2025-12-05	205	75.9	CALL	0	1	77.19	TRUE	0	0
2025-12-05	210	60.44	CALL	1	1	73.39	TRUE	60.44	0
2025-12-05	215	0	CALL	0	0	70.15	TRUE	0	0
2025-12-05	220	64.88	CALL	0	3	66.5	TRUE	0	0
2025-12-05	225	72.45	CALL	0	3	66.25	TRUE	0	0
2025-12-05	230	42	CALL	2	6	59.27	TRUE	42	0
2025-12-05	235	41.7	CALL	0	11	58.97	TRUE	0	0
2025-12-05	240	43.47	CALL	0	7	54.03	TRUE	0	0
2025-12-05	245	32.79	CALL	1	0	53.15	TRUE	32.79	0
2025-12-05	250	23.7	CALL	9	108	48.64	TRUE	-6.43	-0.21
2025-12-05	255	22.15	CALL	21	39	48.06	TRUE	22.15	0
2025-12-05	257.5	25.75	CALL	0	6	47.09	TRUE	0	0
2025-12-05	260	20	CALL	30	4052	45.13	TRUE	-1.56	-0.07
2025-12-05	262.5	18.9	CALL	11	14	45.79	TRUE	-3.35	-0.15
2025-12-05	265	15.55	CALL	29	17	43.67	TRUE	-5.77	-0.27
2025-12-05	267.5	15.5	CALL	6	10	43.7	TRUE	-2.43	-0.14
2025-12-05	270	14.1	CALL	40	49	43.93	TRUE	-0.4	-0.03
2025-12-05	272.5	12.05	CALL	253	5	42.89	TRUE	-9.54	-0.44
2025-12-05	275	9.67	CALL	125	175	42.79	TRUE	-2.23	-0.19
2025-12-05	277.5	8.15	CALL	590	35	42.27	FALSE	-4.35	-0.35
2025-12-05	280	6.5	CALL	293	223	41.32	FALSE	-2.64	-0.29
2025-12-05	282.5	6	CALL	229	40	42.17	FALSE	-3.05	-0.34
2025-12-05	285	4.55	CALL	344	452	41.62	FALSE	-2.45	-0.35
2025-12-05	287.5	3.91	CALL	52	30	40.94	FALSE	-2.44	-0.38
2025-12-05	290	2.98	CALL	341	607	39.22	FALSE	-2.22	-0.43
2025-12-05	292.5	3.05	CALL	339	56	41.16	FALSE	-1.7	-0.36
2025-12-05	295	2.21	CALL	262	428	40.74	FALSE	-1.53	-0.41
2025-12-05	297.5	1.8	CALL	30	131	40.68	FALSE	-1.2	-0.4
2025-12-05	300	1.54	CALL	274	660	40.23	FALSE	-0.97	-0.39
2025-12-05	302.5	1.17	CALL	742	22	40.6	FALSE	-1.53	-0.57
2025-12-05	305	0.93	CALL	46	449	40.52	FALSE	-0.97	-0.51
2025-12-05	307.5	0.8	CALL	16	46	41.3	FALSE	-0.73	-0.48
2025-12-05	310	0.65	CALL	199	498	41.51	FALSE	-0.92	-0.59
2025-12-05	315	0.46	CALL	21	188	42.58	FALSE	-0.48	-0.51
2025-12-05	320	0.28	CALL	38	313	42.46	FALSE	-0.32	-0.53
2025-12-05	325	0.22	CALL	9	55	44.24	FALSE	-0.36	-0.62
2025-12-05	330	0.29	CALL	7	120	49.74	FALSE	0.02	0.07
2025-12-05	335	0.21	CALL	0	46	47.36	FALSE	0	0
2025-12-05	340	0.2	CALL	0	43	47.77	FALSE	0	0
2025-12-05	345	0.05	CALL	2	56	47.21	FALSE	-0.04	-0.44
2025-12-05	350	0.1	CALL	3	66	54.08	FALSE	0.01	0.11
2025-12-05	355	0.14	CALL	0	26	60.13	FALSE	0	0
2025-12-05	360	0.1	CALL	0	33	62.66	FALSE	0	0
2025-12-05	365	0.1	CALL	0	22	65.1	FALSE	0	0
2025-12-05	370	0.14	CALL	0	19	74.17	FALSE	0	0
2025-12-05	375	0.07	CALL	0	8	67.24	FALSE	0	0
2025-12-05	380	0.11	CALL	0	13	79.3	FALSE	0	0
2025-12-05	385	0.08	CALL	0	12	81.98	FALSE	0	0
2025-12-05	390	0	CALL	0	0	84.61	FALSE	0	0
2025-12-05	395	0.55	CALL	0	101	87.19	FALSE	0	0
2025-12-05	400	0.04	CALL	1	3	71.85	FALSE	0.04	0
2025-12-05	405	0.04	CALL	1	8	73.96	FALSE	0	0
2025-12-05	410	0.01	CALL	3	17	67.25	FALSE	-0.03	-0.75
2025-12-05	155	0.04	PUT	0	63	107.99	FALSE	0	0
2025-12-05	160	0.05	PUT	55	67	107.77	FALSE	0.03	1.5
2025-12-05	165	0.05	PUT	0	40	102.11	FALSE	0	0
2025-12-05	170	0.05	PUT	18	33	96.61	FALSE	0	0
2025-12-05	175	0	PUT	0	0	104.16	FALSE	0	0
2025-12-05	180	0.1	PUT	2	11	93.07	FALSE	0.1	0
2025-12-05	185	0	PUT	0	0	93.38	FALSE	0	0
2025-12-05	190	0	PUT	0	0	88.47	FALSE	0	0
2025-12-05	195	0.16	PUT	4	23	81.94	FALSE	0.16	0
2025-12-05	200	0.19	PUT	34	55	78.43	FALSE	0.14	2.8
2025-12-05	205	0.2	PUT	17	12	73.62	FALSE	0.05	0.33
2025-12-05	210	0.25	PUT	10	47	70.66	FALSE	0.09	0.56
2025-12-05	215	0.39	PUT	2	38	70.28	FALSE	0.14	0.56
2025-12-05	220	0.38	PUT	60	114	64.42	FALSE	0.17	0.81
2025-12-05	225	0.45	PUT	6	31	60.79	FALSE	0.11	0.32
2025-12-05	230	0.55	PUT	20	91	57.45	FALSE	0.35	1.75
2025-12-05	235	0.78	PUT	46	54	55.86	FALSE	0.04	0.05
2025-12-05	240	0.89	PUT	144	292	51.52	FALSE	-0.16	-0.15
2025-12-05	245	1.15	PUT	44	190	48.63	FALSE	-0.35	-0.23
2025-12-05	250	1.59	PUT	221	525	46.61	FALSE	-0.21	-0.12
2025-12-05	255	2.38	PUT	327	229	46.02	FALSE	-0.17	-0.07
2025-12-05	257.5	2.66	PUT	95	6	44.24	FALSE	-0.08	-0.03
2025-12-05	260	3.61	PUT	554	7015	46.4	FALSE	0.11	0.03
2025-12-05	262.5	3.7	PUT	165	278	42.72	FALSE	0	0
2025-12-05	265	4.43	PUT	530	854	42.45	FALSE	-0.35	-0.07
2025-12-05	267.5	5.17	PUT	215	56	43.7	FALSE	-0.33	-0.06
2025-12-05	270	6.35	PUT	1808	1002	42.69	FALSE	0.58	0.1
2025-12-05	272.5	7.2	PUT	406	108	41.43	FALSE	0.48	0.07
2025-12-05	275	8.77	PUT	119	851	43.15	FALSE	1.2	0.16
2025-12-05	277.5	8.88	PUT	46	122	41.81	TRUE	-0.42	-0.05
2025-12-05	280	9.85	PUT	108	460	41.46	TRUE	-1.15	-0.1
2025-12-05	282.5	12.58	PUT	16	90	40.57	TRUE	1.43	0.13
2025-12-05	285	14.05	PUT	45	1319	39.52	TRUE	0.55	0.04
2025-12-05	287.5	14.98	PUT	10	27	40.74	TRUE	8.04	1.16
2025-12-05	290	17.01	PUT	25	272	40.8	TRUE	0.71	0.04
2025-12-05	292.5	19.23	PUT	25	31	36.49	TRUE	6.73	0.54
2025-12-05	295	21.2	PUT	18	162	40.59	TRUE	4.72	0.29
2025-12-05	297.5	11.1	PUT	0	103	40.35	TRUE	0	0
2025-12-05	300	25.8	PUT	26	1250	37.3	TRUE	1.71	0.07
2025-12-05	302.5	22.5	PUT	0	16	40.85	TRUE	0	0
2025-12-05	305	27.98	PUT	1	79	41.17	TRUE	-0.42	-0.01
2025-12-05	307.5	19.45	PUT	0	1	38.52	TRUE	0	0
2025-12-05	310	35.66	PUT	8	149	45.37	TRUE	6.41	0.22
2025-12-05	315	33.6	PUT	0	12	43	TRUE	0	0
2025-12-05	320	26.75	PUT	0	1	43.93	TRUE	0	0
2025-12-05	325	32.65	PUT	0	30	46.82	TRUE	0	0
2025-12-05	330	48.25	PUT	0	0	49.45	TRUE	0	0
2025-12-05	335	0	PUT	0	0	46.88	TRUE	0	0
2025-12-05	340	0	PUT	0	0	0	TRUE	0	0
2025-12-05	345	0	PUT	0	0	58.27	TRUE	0	0
2025-12-05	350	46.85	PUT	0	0	0	TRUE	0	0
2025-12-05	355	0	PUT	0	0	66.72	TRUE	0	0
2025-12-05	360	55.8	PUT	0	0	69.79	TRUE	0	0
2025-12-05	365	0	PUT	0	0	0	TRUE	0	0
2025-12-05	370	0	PUT	0	0	69.83	TRUE	0	0
2025-12-05	375	0	PUT	0	0	0	TRUE	0	0
2025-12-05	380	0	PUT	0	0	0	TRUE	0	0
2025-12-05	385	0	PUT	0	0	0	TRUE	0	0
2025-12-05	390	0	PUT	0	0	87.04	TRUE	0	0
2025-12-05	395	0	PUT	0	0	89.74	TRUE	0	0
2025-12-05	400	0	PUT	0	0	92.4	TRUE	0	0
2025-12-05	405	0	PUT	0	0	0	TRUE	0	0
2025-12-05	410	0	PUT	0	0	97.59	TRUE	0	0
2025-12-12	155	0	CALL	0	0	99.13	TRUE	0	0
2025-12-12	160	0	CALL	0	0	107.71	TRUE	0	0
2025-12-12	165	0	CALL	0	0	101.69	TRUE	0	0
2025-12-12	170	0	CALL	0	0	98.23	TRUE	0	0
2025-12-12	175	99.85	CALL	0	3	92.52	TRUE	0	0
2025-12-12	180	0	CALL	0	0	82.07	TRUE	0	0
2025-12-12	185	0	CALL	0	0	85.37	TRUE	0	0
2025-12-12	190	78.98	CALL	1	0	80.83	TRUE	78.98	0
2025-12-12	195	0	CALL	0	0	77.08	TRUE	0	0
2025-12-12	200	83.8	CALL	0	2	73.9	TRUE	0	0
2025-12-12	205	92.36	CALL	0	1	66.15	TRUE	0	0
2025-12-12	210	66.8	CALL	0	6	63.73	TRUE	0	0
2025-12-12	215	77.32	CALL	0	3	63.73	TRUE	0	0
2025-12-12	220	0	CALL	0	0	61.03	TRUE	0	0
2025-12-12	225	46.2	CALL	1	2	56.26	TRUE	46.2	0
2025-12-12	230	45.25	CALL	0	8	55.45	TRUE	0	0
2025-12-12	235	48.23	CALL	0	1	51.71	TRUE	0	0
2025-12-12	240	43.44	CALL	0	2	49.7	TRUE	0	0
2025-12-12	245	61.5	CALL	0	25	48.95	TRUE	0	0
2025-12-12	250	30	CALL	9	13	47.41	TRUE	-12.22	-0.29
2025-12-12	255	30	CALL	0	11	44.67	TRUE	0	0
2025-12-12	260	17.7	CALL	1	27	43.54	TRUE	-7.7	-0.3
2025-12-12	265	21.94	CALL	0	15	42.85	TRUE	0	0
2025-12-12	270	14.6	CALL	19	147	43.35	TRUE	-10.8	-0.43
2025-12-12	275	11.45	CALL	157	437	43.68	TRUE	-9.66	-0.46
2025-12-12	280	9.2	CALL	63	477	42.32	FALSE	-2.41	-0.21
2025-12-12	285	7.85	CALL	49	257	41.92	FALSE	-2.95	-0.27
2025-12-12	290	5.15	CALL	6809	152	41.35	FALSE	-2.17	-0.3
2025-12-12	295	4.13	CALL	214	305	42.51	FALSE	-1.52	-0.27
2025-12-12	300	3.01	CALL	200	620	42.01	FALSE	-1.19	-0.28
2025-12-12	305	1.99	CALL	54	326	40.54	FALSE	-1.91	-0.49
2025-12-12	310	1.68	CALL	15	297	42.54	FALSE	-1	-0.37
2025-12-12	315	1.2	CALL	14	156	42.46	FALSE	-0.9	-0.43
2025-12-12	320	0.88	CALL	14	98	42.79	FALSE	-0.55	-0.38
2025-12-12	325	0.7	CALL	8	152	43.9	FALSE	-0.63	-0.47
2025-12-12	330	0.52	CALL	4	233	44.36	FALSE	-0.38	-0.42
2025-12-12	335	0.4	CALL	31	51	45.1	FALSE	-0.28	-0.41
2025-12-12	340	0.35	CALL	3	67	46.78	FALSE	-0.19	-0.35
2025-12-12	345	0.4	CALL	0	21	49.18	FALSE	0	0
2025-12-12	350	0.2	CALL	4	33	47.75	FALSE	-0.12	-0.38
2025-12-12	355	0.18	CALL	5	5	49.39	FALSE	-0.05	-0.22
2025-12-12	360	0.18	CALL	0	9	53.15	FALSE	0	0
2025-12-12	365	0.16	CALL	0	33	55.08	FALSE	0	0
2025-12-12	370	0.08	CALL	0	16	56.93	FALSE	0	0
2025-12-12	375	0.17	CALL	0	13	58.91	FALSE	0	0
2025-12-12	380	0.19	CALL	0	13	58.99	FALSE	0	0
2025-12-12	385	0.1	CALL	0	8	62.92	FALSE	0	0
2025-12-12	390	0.12	CALL	0	55	64.74	FALSE	0	0
2025-12-12	395	0.11	CALL	0	1	73.15	FALSE	0	0
2025-12-12	400	0.12	CALL	0	3	74.95	FALSE	0	0
2025-12-12	405	0.07	CALL	0	2	77.02	FALSE	0	0
2025-12-12	410	0.06	CALL	0	404	79.04	FALSE	0	0
2025-12-12	155	0.02	PUT	0	1	99.43	FALSE	0	0
2025-12-12	160	0.2	PUT	0	1	103.9	FALSE	0	0
2025-12-12	165	0	PUT	0	0	89.49	FALSE	0	0
2025-12-12	170	0.13	PUT	0	500	93.96	FALSE	0	0
2025-12-12	175	0	PUT	0	0	89.16	FALSE	0	0
2025-12-12	180	0	PUT	0	0	84.21	FALSE	0	0
2025-12-12	185	0.25	PUT	0	1	79.85	FALSE	0	0
2025-12-12	190	0.17	PUT	0	12	71.96	FALSE	0	0
2025-12-12	195	0.27	PUT	5	4	71.27	FALSE	0.06	0.29
2025-12-12	200	0.32	PUT	13	70	68.46	FALSE	0.32	0
2025-12-12	205	0.48	PUT	0	11	66.79	FALSE	0	0
2025-12-12	210	0.47	PUT	99	16	63.34	FALSE	0.47	0
2025-12-12	215	0.59	PUT	0	15	62.9	FALSE	0	0
2025-12-12	220	0.73	PUT	73	40	58.89	FALSE	0.73	0
2025-12-12	225	0.83	PUT	19	35	55.54	FALSE	0.09	0.12
2025-12-12	230	1.1	PUT	29	70	54.06	FALSE	1.1	0
2025-12-12	235	1.47	PUT	63	2087	52.78	FALSE	1.47	0
2025-12-12	240	1.75	PUT	15	92	49.9	FALSE	0.17	0.11
2025-12-12	245	2.28	PUT	11	221	48.34	FALSE	0.19	0.09
2025-12-12	250	2.8	PUT	91	200	45.84	FALSE	-0.5	-0.15
2025-12-12	255	3.76	PUT	49	311	44.99	FALSE	-0.44	-0.1
2025-12-12	260	5.3	PUT	41	375	45.68	FALSE	0.07	0.01
2025-12-12	265	6.46	PUT	72	768	43.27	FALSE	0.28	0.05
2025-12-12	270	8.59	PUT	769	442	43.68	FALSE	0.39	0.05
2025-12-12	275	11.09	PUT	52	508	44.11	FALSE	0.43	0.04
2025-12-12	280	13.58	PUT	94	436	43.12	TRUE	0.41	0.03
2025-12-12	285	16.8	PUT	51	199	43.64	TRUE	3.36	0.25
2025-12-12	290	20.6	PUT	40	10155	45.34	TRUE	2.98	0.17
2025-12-12	295	14.35	PUT	0	86	43.63	TRUE	0	0
2025-12-12	300	26.39	PUT	39	214	43.88	TRUE	6.72	0.34
2025-12-12	305	23.43	PUT	0	26	43.61	TRUE	0	0
2025-12-12	310	37	PUT	5	19	47.84	TRUE	6	0.19
2025-12-12	315	29.45	PUT	0	7	45.05	TRUE	0	0
2025-12-12	320	0	PUT	0	0	46.69	TRUE	0	0
2025-12-12	325	33.96	PUT	0	0	44.96	TRUE	0	0
2025-12-12	330	0	PUT	0	0	45.36	TRUE	0	0
2025-12-12	335	0	PUT	0	0	48.81	TRUE	0	0
2025-12-12	340	0	PUT	0	0	49.71	TRUE	0	0
2025-12-12	345	0	PUT	0	0	51.25	TRUE	0	0
2025-12-12	350	0	PUT	0	0	0	TRUE	0	0
2025-12-12	355	0	PUT	0	0	0	TRUE	0	0
2025-12-12	360	0	PUT	0	0	52.24	TRUE	0	0
2025-12-12	365	0	PUT	0	0	57.96	TRUE	0	0
2025-12-12	370	0	PUT	0	0	60.34	TRUE	0	0
2025-12-12	375	0	PUT	0	0	59.09	TRUE	0	0
2025-12-12	380	0	PUT	0	0	64.96	TRUE	0	0
2025-12-12	385	0	PUT	0	0	63.47	TRUE	0	0
2025-12-12	390	0	PUT	0	0	71.79	TRUE	0	0
2025-12-12	395	0	PUT	0	0	67.71	TRUE	0	0
2025-12-12	400	0	PUT	0	0	69.78	TRUE	0	0
2025-12-12	405	0	PUT	0	0	71.82	TRUE	0	0
2025-12-12	410	0	PUT	0	0	73.84	TRUE	0	0
2025-12-19	70	192.9	CALL	0	6	0	TRUE	0	0
2025-12-19	75	0	CALL	0	0	0	TRUE	0	0
2025-12-19	80	144.85	CALL	0	6	0	TRUE	0	0
2025-12-19	85	0	CALL	0	6	0	TRUE	0	0
2025-12-19	90	188.3	CALL	0	10	168.44	TRUE	0	0
2025-12-19	95	199.13	CALL	0	4	162.03	TRUE	0	0
2025-12-19	100	184.93	CALL	0	11	153.23	TRUE	0	0
2025-12-19	105	122.84	CALL	0	34	121.93	TRUE	0	0
2025-12-19	110	172.28	CALL	0	45	139.37	TRUE	0	0
2025-12-19	115	183.29	CALL	0	105	109.73	TRUE	0	0
2025-12-19	120	179.4	CALL	0	5	108.07	TRUE	0	0
2025-12-19	125	170.31	CALL	0	19	105.65	TRUE	0	0
2025-12-19	130	176.32	CALL	0	21	97.27	TRUE	0	0
2025-12-19	135	159.96	CALL	0	13	95.21	TRUE	0	0
2025-12-19	140	144.2	CALL	0	104	102	TRUE	0	0
2025-12-19	145	152.06	CALL	0	141	100.05	TRUE	0	0
2025-12-19	150	125.2	CALL	0	488	94.14	TRUE	0	0
2025-12-19	155	126.65	CALL	0	227	83.79	TRUE	0	0
2025-12-19	160	116.89	CALL	1	135	84.72	TRUE	116.89	0
2025-12-19	165	125.95	CALL	0	504	77.36	TRUE	0	0
2025-12-19	170	111.25	CALL	0	7627	74.09	TRUE	0	0
2025-12-19	175	101.25	CALL	2	2011	94.77	TRUE	-4.45	-0.04
2025-12-19	180	100.53	CALL	0	2616	70.27	TRUE	0	0
2025-12-19	185	91.46	CALL	1	1544	67.83	TRUE	-14.69	-0.14
2025-12-19	190	85.48	CALL	2	7346	54.58	TRUE	85.48	0
2025-12-19	195	77.7	CALL	2	1153	64.58	TRUE	77.7	0
2025-12-19	200	76.2	CALL	4	5457	68.57	TRUE	-6.65	-0.08
2025-12-19	210	67.25	CALL	48	924	58.89	TRUE	-15.56	-0.19
2025-12-19	220	57.28	CALL	19	3870	54.34	TRUE	-6.47	-0.1
2025-12-19	230	48.2	CALL	13	5049	50.63	TRUE	-1.95	-0.04
2025-12-19	240	39	CALL	20	8620	47.63	TRUE	-5	-0.11
2025-12-19	250	31.2	CALL	28	4519	45.15	TRUE	-2.15	-0.06
2025-12-19	260	24.49	CALL	40	6577	43.36	TRUE	-0.06	-0
2025-12-19	270	16.18	CALL	176	8463	42.81	TRUE	-3.34	-0.17
2025-12-19	280	10.13	CALL	688	3914	41.34	FALSE	-2.51	-0.2
2025-12-19	290	6.55	CALL	695	5011	40.59	FALSE	-1.84	-0.22
2025-12-19	300	4.06	CALL	1532	19563	40.71	FALSE	-1.4	-0.26
2025-12-19	310	2.41	CALL	285	10935	40.81	FALSE	-0.92	-0.28
2025-12-19	320	1.49	CALL	396	4845	41.78	FALSE	-0.66	-0.31
2025-12-19	330	1.02	CALL	144	9103	43.76	FALSE	-0.28	-0.22
2025-12-19	340	0.56	CALL	143	4062	43.26	FALSE	-0.39	-0.41
2025-12-19	350	0.3	CALL	88	2374	43.58	FALSE	-0.3	-0.5
2025-12-19	360	0.25	CALL	23	3219	46.51	FALSE	-0.15	-0.38
2025-12-19	370	0.14	CALL	23	475	46.67	FALSE	-0.16	-0.53
2025-12-19	380	0.12	CALL	37	470	49.3	FALSE	-0.02	-0.14
2025-12-19	390	0.05	CALL	9	217	47.8	FALSE	-0.12	-0.71
2025-12-19	400	0.13	CALL	0	3193	53.83	FALSE	0	0
2025-12-19	410	0.06	CALL	6	707	54.83	FALSE	-0.05	-0.45
2025-12-19	420	0.12	CALL	2	576	54.74	FALSE	0.08	2
2025-12-19	430	0.05	CALL	0	271	71.35	FALSE	0	0
2025-12-19	440	0.03	CALL	1	478	59.21	FALSE	-0.01	-0.25
2025-12-19	70	0.01	PUT	8	1049	156.48	FALSE	0.01	0
2025-12-19	75	0.02	PUT	0	157	212.67	FALSE	0	0
2025-12-19	80	0.03	PUT	20	311	155.18	FALSE	0.03	0
2025-12-19	85	0.03	PUT	0	215	193.06	FALSE	0	0
2025-12-19	90	0.03	PUT	0	222	158.73	FALSE	0	0
2025-12-19	95	0.04	PUT	0	549	143.51	FALSE	0	0
2025-12-19	100	0.1	PUT	0	6800	131.59	FALSE	0	0
2025-12-19	105	0.1	PUT	0	251	143.2	FALSE	0	0
2025-12-19	110	0.08	PUT	0	879	141.33	FALSE	0	0
2025-12-19	115	0.1	PUT	0	240	134.92	FALSE	0	0
2025-12-19	120	0.08	PUT	0	956	129.22	FALSE	0	0
2025-12-19	125	0.1	PUT	1	385	114.3	FALSE	0.1	0
2025-12-19	130	0.11	PUT	0	511	103.17	FALSE	0	0
2025-12-19	135	0.09	PUT	0	699	101.36	FALSE	0	0
2025-12-19	140	0.12	PUT	1	2756	101.08	FALSE	0.12	0
2025-12-19	145	0.05	PUT	1	739	87.44	FALSE	-0.08	-0.62
2025-12-19	150	0.05	PUT	8	2398	83.13	FALSE	-0.03	-0.38
2025-12-19	155	0.14	PUT	0	13640	83.04	FALSE	0	0
2025-12-19	160	0.12	PUT	0	7652	87.21	FALSE	0	0
2025-12-19	165	0.24	PUT	1	2426	85.68	FALSE	0.24	0
2025-12-19	170	0.2	PUT	7	4145	79.19	FALSE	0.2	0
2025-12-19	175	0.27	PUT	8	4424	78.11	FALSE	0.27	0
2025-12-19	180	0.24	PUT	0	4373	74.94	FALSE	0	0
2025-12-19	185	0.31	PUT	168	1218	71.02	FALSE	0.02	0.07
2025-12-19	190	0.28	PUT	2	2362	65.81	FALSE	0.01	0.04
2025-12-19	195	0.5	PUT	4	4420	67.81	FALSE	0.5	0
2025-12-19	200	0.52	PUT	330	13243	63.97	FALSE	0.23	0.79
2025-12-19	210	0.65	PUT	415	7480	59.91	FALSE	0.08	0.14
2025-12-19	220	1.01	PUT	1459	7260	54.42	FALSE	0.1	0.11
2025-12-19	230	1.65	PUT	887	9152	51.69	FALSE	0.05	0.03
2025-12-19	240	2.58	PUT	522	3533	48.6	FALSE	0.13	0.05
2025-12-19	250	4.07	PUT	1851	5400	45.96	FALSE	-0.03	-0.01
2025-12-19	260	6.55	PUT	3216	7526	44.41	FALSE	0.15	0.02
2025-12-19	270	10.1	PUT	745	6985	43.01	FALSE	0.17	0.02
2025-12-19	280	15.15	PUT	1763	13987	42.66	TRUE	0.91	0.06
2025-12-19	290	21.28	PUT	195	10415	41.85	TRUE	1.78	0.09
2025-12-19	300	27.43	PUT	369	7911	43.05	TRUE	0.23	0.01
2025-12-19	310	36.2	PUT	3	873	42.58	TRUE	12.71	0.54
2025-12-19	320	45.19	PUT	1	341	43.49	TRUE	45.19	0
2025-12-19	330	57.14	PUT	1	165	44.4	TRUE	57.14	0
2025-12-19	340	58.32	PUT	0	26	45.33	TRUE	0	0
2025-12-19	350	71.13	PUT	0	36	48.89	TRUE	0	0
2025-12-19	360	55.77	PUT	0	1	48.43	TRUE	0	0
2025-12-19	370	75.14	PUT	0	1	0	TRUE	0	0
2025-12-19	380	73.75	PUT	0	0	60.4	TRUE	0	0
2025-12-19	390	83.15	PUT	0	0	0	TRUE	0	0
2025-12-19	400	105.79	PUT	0	0	68.4	TRUE	0	0
2025-12-19	410	110.5	PUT	0	0	72.2	TRUE	0	0
2025-12-19	420	0	PUT	0	0	75.9	TRUE	0	0
2025-12-19	430	0	PUT	0	0	72.95	TRUE	0	0
2025-12-19	440	0	PUT	0	0	0	TRUE	0	0
2025-12-26	155	128.35	CALL	0	1	79.55	TRUE	0	0
2025-12-26	160	0	CALL	0	0	77.42	TRUE	0	0
2025-12-26	165	0	CALL	0	0	73.78	TRUE	0	0
2025-12-26	170	0	CALL	0	0	71.39	TRUE	0	0
2025-12-26	175	0	CALL	0	0	67.81	TRUE	0	0
2025-12-26	180	97.17	CALL	1	0	66.15	TRUE	97.17	0
2025-12-26	185	0	CALL	0	0	63.38	TRUE	0	0
2025-12-26	190	0	CALL	0	0	61.21	TRUE	0	0
2025-12-26	195	0	CALL	0	0	55.63	TRUE	0	0
2025-12-26	200	83.4	CALL	0	61	56.8	TRUE	0	0
2025-12-26	205	80.5	CALL	0	1	55.34	TRUE	0	0
2025-12-26	210	0	CALL	0	0	53.81	TRUE	0	0
2025-12-26	215	0	CALL	0	0	52.16	TRUE	0	0
2025-12-26	220	0	CALL	0	0	47.18	TRUE	0	0
2025-12-26	225	0	CALL	0	0	48.87	TRUE	0	0
2025-12-26	230	47.75	CALL	1	1	49.2	TRUE	47.75	0
2025-12-26	235	51.08	CALL	0	2	44.08	TRUE	0	0
2025-12-26	240	43.7	CALL	0	76	43.36	TRUE	0	0
2025-12-26	245	38.54	CALL	0	7	42.63	TRUE	0	0
2025-12-26	250	28.87	CALL	23	21	42.02	TRUE	-15.13	-0.34
2025-12-26	255	22.9	CALL	2	21	41.39	TRUE	-7.1	-0.24
2025-12-26	260	26.63	CALL	0	26	40.91	TRUE	0	0
2025-12-26	265	19.5	CALL	4	5	40.89	TRUE	-5.8	-0.23
2025-12-26	270	16.5	CALL	22	9	40.44	TRUE	-10.5	-0.39
2025-12-26	275	14.11	CALL	40	5	40.97	TRUE	-4.16	-0.23
2025-12-26	280	11.73	CALL	19	97	40.65	FALSE	-2.79	-0.19
2025-12-26	285	9.3	CALL	16	199	39.31	FALSE	-2.95	-0.24
2025-12-26	290	7.8	CALL	84	174	39.98	FALSE	-1.4	-0.15
2025-12-26	295	6.2	CALL	47	418	39.53	FALSE	-2.9	-0.32
2025-12-26	300	4.92	CALL	27	476	39.33	FALSE	-1.43	-0.23
2025-12-26	305	3.93	CALL	15	232	39.44	FALSE	-1.59	-0.29
2025-12-26	310	3.05	CALL	29	215	39.25	FALSE	-1.35	-0.31
2025-12-26	315	2.51	CALL	12	82	39.94	FALSE	-1.29	-0.34
2025-12-26	320	1.89	CALL	15	4566	39.59	FALSE	-0.78	-0.29
2025-12-26	325	1.68	CALL	24	268	41.12	FALSE	-0.71	-0.3
2025-12-26	330	1.22	CALL	22	48	40.51	FALSE	-0.63	-0.34
2025-12-26	335	0.85	CALL	1	13	39.74	FALSE	-1	-0.54
2025-12-26	340	0.75	CALL	3	19	41.01	FALSE	-0.86	-0.53
2025-12-26	345	2.16	CALL	0	6	39.43	FALSE	0	0
2025-12-26	350	0.45	CALL	1	42	41.39	FALSE	-0.53	-0.54
2025-12-26	355	0.78	CALL	0	7	41.54	FALSE	0	0
2025-12-26	360	0.85	CALL	0	7	44.37	FALSE	0	0
2025-12-26	365	0	CALL	0	0	45.67	FALSE	0	0
2025-12-26	370	0.38	CALL	0	2	46.97	FALSE	0	0
2025-12-26	375	0.36	CALL	0	11	49.77	FALSE	0	0
2025-12-26	380	0.18	CALL	0	62	49.67	FALSE	0	0
2025-12-26	385	0	CALL	0	0	50.98	FALSE	0	0
2025-12-26	390	0	CALL	0	0	52.36	FALSE	0	0
2025-12-26	395	0	CALL	0	0	53.83	FALSE	0	0
2025-12-26	400	0.35	CALL	0	5	55.12	FALSE	0	0
2025-12-26	405	0.44	CALL	0	1	56.51	FALSE	0	0
2025-12-26	410	0.11	CALL	0	12	57.56	FALSE	0	0
2025-12-26	155	0	PUT	0	0	88.46	FALSE	0	0
2025-12-26	160	0.2	PUT	0	1	83.5	FALSE	0	0
2025-12-26	165	0.14	PUT	2	0	71.23	FALSE	0.14	0
2025-12-26	170	0	PUT	0	0	75.83	FALSE	0	0
2025-12-26	175	0.21	PUT	0	2	72.42	FALSE	0	0
2025-12-26	180	0.32	PUT	0	11	70.95	FALSE	0	0
2025-12-26	185	0.35	PUT	0	1	65.68	FALSE	0	0
2025-12-26	190	0.45	PUT	12	6	63.29	FALSE	0.45	0
2025-12-26	195	0	PUT	0	0	58.66	FALSE	0	0
2025-12-26	200	0.6	PUT	1	22	58.58	FALSE	0.28	0.88
2025-12-26	205	0.58	PUT	0	30	56.81	FALSE	0	0
2025-12-26	210	0.97	PUT	4	17	56.09	FALSE	0.57	1.43
2025-12-26	215	1.05	PUT	6	11	53.02	FALSE	1.05	0
2025-12-26	220	1.16	PUT	9	25	52.58	FALSE	-0.01	-0.01
2025-12-26	225	1.93	PUT	13	121	50.11	FALSE	0.73	0.61
2025-12-26	230	2	PUT	27	19	48.71	FALSE	0.14	0.08
2025-12-26	235	2.43	PUT	1	97	47.08	FALSE	0.19	0.08
2025-12-26	240	2.58	PUT	19	304	45.78	FALSE	-0.57	-0.18
2025-12-26	245	3.41	PUT	53	129	43.06	FALSE	-0.23	-0.06
2025-12-26	250	4.11	PUT	330	146	41.3	FALSE	0.71	0.21
2025-12-26	255	5.48	PUT	46	269	41.53	FALSE	-0.02	-0
2025-12-26	260	7.2	PUT	21	469	42.01	FALSE	1.17	0.19
2025-12-26	265	8.05	PUT	48	175	42.03	FALSE	0.1	0.01
2025-12-26	270	9.88	PUT	69	524	41.26	FALSE	-0.08	-0.01
2025-12-26	275	12.71	PUT	42	94	39.16	FALSE	0.2	0.02
2025-12-26	280	15.8	PUT	172	346	40.26	TRUE	0.81	0.05
2025-12-26	285	19.04	PUT	202	336	40.97	TRUE	1.22	0.07
2025-12-26	290	23	PUT	55	212	43.16	TRUE	3	0.15
2025-12-26	295	29.7	PUT	3	131	41.04	TRUE	6.73	0.29
2025-12-26	300	33.9	PUT	29	69	41.32	TRUE	33.9	0
2025-12-26	305	30.63	PUT	0	23	41.64	TRUE	0	0
2025-12-26	310	34.6	PUT	0	15	42.1	TRUE	0	0
2025-12-26	315	37.15	PUT	0	1	41.12	TRUE	0	0
2025-12-26	320	0	PUT	0	0	41.52	TRUE	0	0
2025-12-26	325	0	PUT	0	0	42.08	TRUE	0	0
2025-12-26	330	48.59	PUT	0	1	42.44	TRUE	0	0
2025-12-26	335	0	PUT	0	0	42.84	TRUE	0	0
2025-12-26	340	0	PUT	0	0	43.48	TRUE	0	0
2025-12-26	345	0	PUT	0	0	43.87	TRUE	0	0
2025-12-26	350	0	PUT	0	0	46.46	TRUE	0	0
2025-12-26	355	0	PUT	0	0	47.5	TRUE	0	0
2025-12-26	360	0	PUT	0	0	43.53	TRUE	0	0
2025-12-26	365	0	PUT	0	0	0	TRUE	0	0
2025-12-26	370	0	PUT	0	0	0	TRUE	0	0
2025-12-26	375	0	PUT	0	0	0	TRUE	0	0
2025-12-26	380	0	PUT	0	0	0	TRUE	0	0
2025-12-26	385	0	PUT	0	0	0	TRUE	0	0
2025-12-26	390	0	PUT	0	0	0	TRUE	0	0
2025-12-26	395	0	PUT	0	0	57.65	TRUE	0	0
2025-12-26	400	0	PUT	0	0	0	TRUE	0	0
2025-12-26	405	0	PUT	0	0	0	TRUE	0	0
2025-12-26	410	0	PUT	0	0	0	TRUE	0	0
2026-01-02	155	0	CALL	0	0	74.21	TRUE	0	0
2026-01-02	160	0	CALL	0	0	71.83	TRUE	0	0
2026-01-02	165	0	CALL	0	0	68.26	TRUE	0	0
2026-01-02	170	0	CALL	0	0	67.63	TRUE	0	0
2026-01-02	175	0	CALL	0	0	64.88	TRUE	0	0
2026-01-02	180	0	CALL	0	0	62.78	TRUE	0	0
2026-01-02	185	0	CALL	0	0	61.09	TRUE	0	0
2026-01-02	190	0	CALL	0	0	59.11	TRUE	0	0
2026-01-02	195	80	CALL	2	0	54.65	TRUE	80	0
2026-01-02	200	77.28	CALL	7	3	65.4	TRUE	-6.72	-0.08
2026-01-02	205	0	CALL	0	0	53.74	TRUE	0	0
2026-01-02	210	0	CALL	0	0	52.1	TRUE	0	0
2026-01-02	215	0	CALL	0	0	47.42	TRUE	0	0
2026-01-02	220	57.35	CALL	2	15	49.36	TRUE	-7.35	-0.11
2026-01-02	225	53.88	CALL	3	0	45.36	TRUE	53.88	0
2026-01-02	230	0	CALL	0	0	44.58	TRUE	0	0
2026-01-02	235	38	CALL	2	0	43.77	TRUE	38	0
2026-01-02	240	40.2	CALL	20	2	42.61	TRUE	40.2	0
2026-01-02	245	48.85	CALL	0	26	42.19	TRUE	0	0
2026-01-02	250	43	CALL	0	37	41.35	TRUE	0	0
2026-01-02	255	26.32	CALL	1	15	40.99	TRUE	-14.68	-0.36
2026-01-02	260	24	CALL	2	41	41.16	TRUE	24	0
2026-01-02	265	21.41	CALL	12	5	40.04	TRUE	-10.46	-0.33
2026-01-02	270	17.45	CALL	23	12	39.25	TRUE	17.45	0
2026-01-02	275	15.47	CALL	53	6	40.82	TRUE	-5.93	-0.28
2026-01-02	280	12.85	CALL	16	24	39.88	FALSE	-2.26	-0.15
2026-01-02	285	11.24	CALL	5	36	41	FALSE	-1.6	-0.12
2026-01-02	290	10.1	CALL	59	67	38.12	FALSE	-1.15	-0.1
2026-01-02	295	7.22	CALL	13	23	38.95	FALSE	-3.18	-0.31
2026-01-02	300	6.02	CALL	28	117	39.28	FALSE	-1.78	-0.23
2026-01-02	305	4.87	CALL	1	10	39.14	FALSE	-1.18	-0.2
2026-01-02	310	4.2	CALL	17	27	38.52	FALSE	-1.37	-0.25
2026-01-02	315	3.31	CALL	5	29	39.76	FALSE	-1.42	-0.3
2026-01-02	320	3.3	CALL	20	24	39.64	FALSE	-0.45	-0.12
2026-01-02	325	2.06	CALL	2	313	39.49	FALSE	-0.89	-0.3
2026-01-02	330	3.3	CALL	0	10	40.07	FALSE	0	0
2026-01-02	335	2	CALL	1	1	39.78	FALSE	-0.5	-0.2
2026-01-02	340	1.11	CALL	10	114	40.45	FALSE	-0.89	-0.45
2026-01-02	345	0.9	CALL	3	0	40.75	FALSE	0.9	0
2026-01-02	350	0.74	CALL	6	12	41.16	FALSE	0.74	0
2026-01-02	355	1.11	CALL	0	12	42.8	FALSE	0	0
2026-01-02	360	0	CALL	0	0	42.08	FALSE	0	0
2026-01-02	365	0	CALL	0	0	43.09	FALSE	0	0
2026-01-02	370	0	CALL	0	0	44.13	FALSE	0	0
2026-01-02	375	0.86	CALL	0	53	45.43	FALSE	0	0
2026-01-02	380	0	CALL	0	0	46.48	FALSE	0	0
2026-01-02	385	0	CALL	0	0	47.64	FALSE	0	0
2026-01-02	390	0.71	CALL	0	1	48.85	FALSE	0	0
2026-01-02	395	0	CALL	0	0	50.01	FALSE	0	0
2026-01-02	400	0	CALL	0	0	51.23	FALSE	0	0
2026-01-02	405	0	CALL	0	0	52.54	FALSE	0	0
2026-01-02	410	0.12	CALL	10	6	47.89	FALSE	0.12	0
2026-01-02	155	0.18	PUT	1	0	74.4	FALSE	0.18	0
2026-01-02	160	0	PUT	0	0	77.13	FALSE	0	0
2026-01-02	165	0	PUT	0	0	73.86	FALSE	0	0
2026-01-02	170	0.23	PUT	0	1	70.47	FALSE	0	0
2026-01-02	175	0	PUT	0	0	67.13	FALSE	0	0
2026-01-02	180	0	PUT	0	0	64.21	FALSE	0	0
2026-01-02	185	0	PUT	0	0	61.39	FALSE	0	0
2026-01-02	190	0.4	PUT	0	2	56.72	FALSE	0	0
2026-01-02	195	0	PUT	0	0	57.07	FALSE	0	0
2026-01-02	200	0.64	PUT	4	20	54.06	FALSE	0.14	0.28
2026-01-02	205	0	PUT	0	0	54.67	FALSE	0	0
2026-01-02	210	0.99	PUT	5	0	51.39	FALSE	0.99	0
2026-01-02	215	1.16	PUT	7	0	49.45	FALSE	1.16	0
2026-01-02	220	1.4	PUT	21	473	47.86	FALSE	0.09	0.07
2026-01-02	225	2.1	PUT	1	69	49.08	FALSE	0.45	0.27
2026-01-02	230	2.19	PUT	12	50	45.64	FALSE	2.19	0
2026-01-02	235	2.88	PUT	3	38	45.38	FALSE	0.27	0.1
2026-01-02	240	3.4	PUT	8	92	43.64	FALSE	0.25	0.08
2026-01-02	245	4.05	PUT	10	112	42.04	FALSE	0.18	0.05
2026-01-02	250	5	PUT	414	101	41.1	FALSE	0.17	0.04
2026-01-02	255	6.72	PUT	11	105	42.14	FALSE	0.72	0.12
2026-01-02	260	7.45	PUT	35	172	41.66	FALSE	-0.02	-0
2026-01-02	265	10	PUT	30	451	41.14	FALSE	4.4	0.79
2026-01-02	270	11.4	PUT	32	111	38.94	FALSE	0.73	0.07
2026-01-02	275	14.5	PUT	8	42	40.75	FALSE	6.25	0.76
2026-01-02	280	15.25	PUT	7	25	40.23	TRUE	0.27	0.02
2026-01-02	285	10.36	PUT	0	15	40.08	TRUE	0	0
2026-01-02	290	26.11	PUT	2	6	39.86	TRUE	6.31	0.32
2026-01-02	295	16.33	PUT	0	1	40.18	TRUE	0	0
2026-01-02	300	36.11	PUT	17	3	40.24	TRUE	17.11	0.9
2026-01-02	305	38.4	PUT	17	0	40.24	TRUE	38.4	0
2026-01-02	310	32.22	PUT	0	1	40.89	TRUE	0	0
2026-01-02	315	0	PUT	0	0	41.42	TRUE	0	0
2026-01-02	320	45.52	PUT	0	0	41.9	TRUE	0	0
2026-01-02	325	0	PUT	0	0	42.53	TRUE	0	0
2026-01-02	330	54.04	PUT	3	0	43.13	TRUE	54.04	0
2026-01-02	335	0	PUT	0	0	43.95	TRUE	0	0
2026-01-02	340	0	PUT	0	0	44.8	TRUE	0	0
2026-01-02	345	0	PUT	0	0	45.74	TRUE	0	0
2026-01-02	350	0	PUT	0	0	46.64	TRUE	0	0
2026-01-02	355	0	PUT	0	0	47.28	TRUE	0	0
2026-01-02	360	0	PUT	0	0	46.18	TRUE	0	0
2026-01-02	365	0	PUT	0	0	43.7	TRUE	0	0
2026-01-02	370	0	PUT	0	0	48.15	TRUE	0	0
2026-01-02	375	0	PUT	0	0	0	TRUE	0	0
2026-01-02	380	0	PUT	0	0	0	TRUE	0	0
2026-01-02	385	0	PUT	0	0	49.41	TRUE	0	0
2026-01-02	390	0	PUT	0	0	0	TRUE	0	0
2026-01-02	395	0	PUT	0	0	0	TRUE	0	0
2026-01-02	400	0	PUT	0	0	0	TRUE	0	0
2026-01-02	405	0	PUT	0	0	60.15	TRUE	0	0
2026-01-02	410	0	PUT	0	0	61.75	TRUE	0	0
2026-01-16	45	264.25	CALL	0	122	0	TRUE	0	0
2026-01-16	50	229.12	CALL	0	722	0	TRUE	0	0
2026-01-16	55	182.95	CALL	0	18	149.36	TRUE	0	0
2026-01-16	60	241	CALL	0	48	155.63	TRUE	0	0
2026-01-16	65	0	CALL	0	6	151.12	TRUE	0	0
2026-01-16	70	211	CALL	0	235	52.38	TRUE	0	0
2026-01-16	75	216.5	CALL	0	77	134.86	TRUE	0	0
2026-01-16	80	210	CALL	0	86	130.79	TRUE	0	0
2026-01-16	85	202.5	CALL	0	446	122.42	TRUE	0	0
2026-01-16	90	211.75	CALL	0	179	0	TRUE	0	0
2026-01-16	95	185.88	CALL	0	134	0	TRUE	0	0
2026-01-16	100	181.95	CALL	0	3562	0	TRUE	0	0
2026-01-16	105	172.63	CALL	0	210	80.22	TRUE	0	0
2026-01-16	110	171.66	CALL	0	878	82.72	TRUE	0	0
2026-01-16	115	155	CALL	1	157	82.54	TRUE	-12.03	-0.07
2026-01-16	120	161.75	CALL	0	1202	81.35	TRUE	0	0
2026-01-16	125	159.25	CALL	0	510	79.64	TRUE	0	0
2026-01-16	130	151	CALL	0	1033	77.63	TRUE	0	0
2026-01-16	135	157.5	CALL	0	598	77.01	TRUE	0	0
2026-01-16	140	132	CALL	4	1172	74.48	TRUE	-20.8	-0.14
2026-01-16	145	157.02	CALL	0	727	77.69	TRUE	0	0
2026-01-16	150	130.34	CALL	0	2035	71.28	TRUE	0	0
2026-01-16	155	129.2	CALL	0	1002	73.49	TRUE	0	0
2026-01-16	160	108.4	CALL	2	3441	70.92	TRUE	-19.6	-0.15
2026-01-16	165	114	CALL	0	617	68.8	TRUE	0	0
2026-01-16	170	105.73	CALL	5	4628	44.03	TRUE	-16.94	-0.14
2026-01-16	175	95.46	CALL	3	4446	62.14	TRUE	-11.84	-0.11
2026-01-16	180	97.8	CALL	21	5351	60.34	TRUE	-4.55	-0.04
2026-01-16	185	87.58	CALL	2	2401	58.72	TRUE	87.58	0
2026-01-16	190	91.36	CALL	0	3335	55.95	TRUE	0	0
2026-01-16	195	76.85	CALL	10	2093	57.88	TRUE	76.85	0
2026-01-16	200	77.05	CALL	38	9476	52.73	TRUE	-5.21	-0.06
2026-01-16	210	68.85	CALL	8	6021	50.41	TRUE	-10.39	-0.13
2026-01-16	220	60.03	CALL	43	7638	48.6	TRUE	-14.38	-0.19
2026-01-16	230	51.08	CALL	116	5146	47.01	TRUE	-2.72	-0.05
2026-01-16	240	44.48	CALL	61	6268	45.18	TRUE	-1.97	-0.04
2026-01-16	250	36.61	CALL	236	7128	43.95	TRUE	-0.26	-0.01
2026-01-16	260	26.85	CALL	92	3415	42.55	TRUE	-3.4	-0.11
2026-01-16	270	21.5	CALL	407	4015	43.27	TRUE	-1.9	-0.08
2026-01-16	280	15.95	CALL	351	7549	42.69	FALSE	-2.75	-0.15
2026-01-16	290	12.35	CALL	463	5246	42.13	FALSE	-2.13	-0.15
2026-01-16	300	9.35	CALL	1020	11285	42.49	FALSE	-1.6	-0.15
2026-01-16	310	6.79	CALL	2059	5312	42.23	FALSE	-1.56	-0.19
2026-01-16	320	4.85	CALL	292	5804	42.05	FALSE	-1.14	-0.19
2026-01-16	330	3.6	CALL	217	5468	42.66	FALSE	-0.91	-0.2
2026-01-16	340	2.63	CALL	1324	2579	43.09	FALSE	-0.92	-0.26
2026-01-16	350	1.95	CALL	147	4529	43.7	FALSE	-0.54	-0.22
2026-01-16	360	1.44	CALL	55	1631	44.26	FALSE	-0.6	-0.29
2026-01-16	370	1.13	CALL	21	3534	45.34	FALSE	-0.44	-0.28
2026-01-16	380	1.27	CALL	0	742	46.45	FALSE	0	0
2026-01-16	390	0.62	CALL	38	264	46.31	FALSE	-0.22	-0.26
2026-01-16	400	0.45	CALL	8	1240	46.61	FALSE	-0.13	-0.22
2026-01-16	410	0.41	CALL	14	675	48.47	FALSE	0.15	0.58
2026-01-16	420	0.3	CALL	14	3570	48.7	FALSE	-0.15	-0.33
2026-01-16	430	0.3	CALL	0	115	52.07	FALSE	0	0
2026-01-16	440	0.2	CALL	0	523	54.42	FALSE	0	0
2026-01-16	45	0.01	PUT	0	4661	158.48	FALSE	0	0
2026-01-16	50	0.05	PUT	2	5499	156.55	FALSE	0.05	0
2026-01-16	55	0.07	PUT	25	3348	146.42	FALSE	0.07	0
2026-01-16	60	0.09	PUT	24	5888	148.6	FALSE	0.09	0
2026-01-16	65	0.08	PUT	15	1177	139.23	FALSE	0.08	0
2026-01-16	70	0.11	PUT	3	18022	136.84	FALSE	0.04	0.57
2026-01-16	75	0.13	PUT	1	5887	132.61	FALSE	0.13	0
2026-01-16	80	0.09	PUT	0	16789	123.31	FALSE	0	0
2026-01-16	85	0.13	PUT	0	17442	136.59	FALSE	0	0
2026-01-16	90	0.12	PUT	0	4129	121.1	FALSE	0	0
2026-01-16	95	0.11	PUT	10	4158	107.43	FALSE	0.11	0
2026-01-16	100	0.12	PUT	0	9023	101.44	FALSE	0	0
2026-01-16	105	0.2	PUT	0	1961	98.34	FALSE	0	0
2026-01-16	110	0.14	PUT	0	2404	94.32	FALSE	0	0
2026-01-16	115	0.25	PUT	1	3108	98.47	FALSE	0.25	0
2026-01-16	120	0.15	PUT	36	8168	88.2	FALSE	0.15	0
2026-01-16	125	0.18	PUT	200	4766	86.07	FALSE	0.18	0
2026-01-16	130	0.25	PUT	1	10358	85.65	FALSE	0.25	0
2026-01-16	135	0.33	PUT	0	5145	83.75	FALSE	0	0
2026-01-16	140	0.23	PUT	0	13883	78.51	FALSE	0	0
2026-01-16	145	0.26	PUT	221	8839	74.61	FALSE	0.26	0
2026-01-16	150	0.35	PUT	10	21232	74.08	FALSE	0.11	0.46
2026-01-16	155	0.4	PUT	2	3654	71.9	FALSE	0.4	0
2026-01-16	160	0.5	PUT	26	10907	70.77	FALSE	0.5	0
2026-01-16	165	0.55	PUT	2	8158	68.27	FALSE	0.55	0
2026-01-16	170	0.58	PUT	12	18813	65.36	FALSE	0.15	0.35
2026-01-16	175	0.78	PUT	14	10806	65.23	FALSE	0.29	0.59
2026-01-16	180	0.68	PUT	37	20367	60.25	FALSE	0.03	0.05
2026-01-16	185	1.01	PUT	8	3697	61.31	FALSE	0.17	0.2
2026-01-16	190	1.19	PUT	27	8169	59.82	FALSE	0.29	0.32
2026-01-16	195	1.45	PUT	26	4292	55.8	FALSE	0.45	0.45
2026-01-16	200	1.2	PUT	10804	22700	53.05	FALSE	-0.05	-0.04
2026-01-16	210	1.46	PUT	203	6936	51.35	FALSE	-0.32	-0.18
2026-01-16	220	2.35	PUT	28	8628	49.08	FALSE	0.19	0.09
2026-01-16	230	3.56	PUT	462	7355	46.09	FALSE	-0.09	-0.02
2026-01-16	240	5.15	PUT	778	7245	44.41	FALSE	-0.11	-0.02
2026-01-16	250	7.9	PUT	965	6339	44.55	FALSE	0.05	0.01
2026-01-16	260	11.05	PUT	761	6484	43.58	FALSE	0.6	0.06
2026-01-16	270	14.3	PUT	1719	6567	40.93	FALSE	-0.03	-0
2026-01-16	280	19.1	PUT	137	2971	40	TRUE	0.51	0.03
2026-01-16	290	25.09	PUT	44	3271	39.74	TRUE	1.69	0.07
2026-01-16	300	32.93	PUT	225	3472	42.11	TRUE	1.53	0.05
2026-01-16	310	38.53	PUT	25	517	42.51	TRUE	2.63	0.07
2026-01-16	320	39.61	PUT	0	252	42.5	TRUE	0	0
2026-01-16	330	63.5	PUT	2	234	43.83	TRUE	63.5	0
2026-01-16	340	52.2	PUT	0	30	44.7	TRUE	0	0
2026-01-16	350	58.55	PUT	0	63	45.66	TRUE	0	0
2026-01-16	360	73.03	PUT	0	27	46.97	TRUE	0	0
2026-01-16	370	89.02	PUT	0	75	48.19	TRUE	0	0
2026-01-16	380	86.38	PUT	0	2	49.84	TRUE	0	0
2026-01-16	390	0	PUT	0	0	49.56	TRUE	0	0
2026-01-16	400	104.61	PUT	0	0	52.08	TRUE	0	0
2026-01-16	410	104.75	PUT	0	0	54.96	TRUE	0	0
2026-01-16	420	116.45	PUT	0	0	0	TRUE	0	0
2026-01-16	430	0	PUT	0	0	60.96	TRUE	0	0
2026-01-16	440	153.15	PUT	0	0	63.61	TRUE	0	0
2026-02-20	115	167.68	CALL	0	13	85.21	TRUE	0	0
2026-02-20	120	145.98	CALL	0	1	82.64	TRUE	0	0
2026-02-20	125	105.75	CALL	0	14	80.06	TRUE	0	0
2026-02-20	130	179.25	CALL	0	6	77.48	TRUE	0	0
2026-02-20	135	130.02	CALL	0	1	75.76	TRUE	0	0
2026-02-20	140	149.75	CALL	0	2	73.13	TRUE	0	0
2026-02-20	145	164.1	CALL	0	10	71.23	TRUE	0	0
2026-02-20	150	159.5	CALL	0	14	69.55	TRUE	0	0
2026-02-20	155	90.65	CALL	0	14	67.18	TRUE	0	0
2026-02-20	160	134.05	CALL	0	35	62	TRUE	0	0
2026-02-20	165	130.76	CALL	0	13	60.91	TRUE	0	0
2026-02-20	170	108.01	CALL	0	27	61.16	TRUE	0	0
2026-02-20	175	120.34	CALL	0	118	59.12	TRUE	0	0
2026-02-20	180	95.77	CALL	1	36	57.93	TRUE	95.77	0
2026-02-20	185	101.66	CALL	0	19	54.21	TRUE	0	0
2026-02-20	190	108.11	CALL	0	208	52.1	TRUE	0	0
2026-02-20	195	84.64	CALL	3	47	56.95	TRUE	84.64	0
2026-02-20	200	79.31	CALL	6	509	51.98	TRUE	-9.19	-0.1
2026-02-20	210	77.5	CALL	0	204	47.94	TRUE	0	0
2026-02-20	220	63.71	CALL	8	146	46.5	TRUE	-5.56	-0.08
2026-02-20	230	51.06	CALL	6	1120	44.33	TRUE	-7.94	-0.13
2026-02-20	240	46.8	CALL	9	722	43.43	TRUE	-12.2	-0.21
2026-02-20	250	39.57	CALL	52	1361	42.81	TRUE	-3.51	-0.08
2026-02-20	260	33.1	CALL	6	970	42.99	TRUE	-3.6	-0.1
2026-02-20	270	27.15	CALL	201	1616	43.8	TRUE	-6.75	-0.2
2026-02-20	280	21.4	CALL	472	44463	41.8	FALSE	-2.3	-0.1
2026-02-20	290	17.5	CALL	112	1277	42.02	FALSE	-2	-0.1
2026-02-20	300	13.92	CALL	192	2196	41.67	FALSE	-2.03	-0.13
2026-02-20	310	11.11	CALL	75	1187	41.71	FALSE	-2.64	-0.19
2026-02-20	320	8.65	CALL	98	1188	41.43	FALSE	-1.22	-0.12
2026-02-20	330	6.65	CALL	60	3850	41.15	FALSE	-1.35	-0.17
2026-02-20	340	5.5	CALL	279	705	42.1	FALSE	-1.45	-0.21
2026-02-20	350	4.05	CALL	123	921	41.44	FALSE	-1.25	-0.24
2026-02-20	360	3.08	CALL	25	1998	41.36	FALSE	-1.47	-0.32
2026-02-20	370	2.63	CALL	16	1005	42.57	FALSE	-1.09	-0.29
2026-02-20	380	2.59	CALL	0	814	42.56	FALSE	0	0
2026-02-20	390	1.62	CALL	4	329	43.07	FALSE	1.62	0
2026-02-20	400	1.49	CALL	14	406	44.69	FALSE	-0.2	-0.12
2026-02-20	410	1.15	CALL	1	31	44.7	FALSE	1.15	0
2026-02-20	420	0.8	CALL	26	519	43.94	FALSE	-0.27	-0.25
2026-02-20	430	0.73	CALL	1	143	45.23	FALSE	-0.18	-0.2
2026-02-20	440	0.63	CALL	25	148	46.04	FALSE	0.63	0
2026-02-20	450	0.56	CALL	39	825	47	FALSE	0.01	0.02
2026-02-20	115	0.23	PUT	0	224	79.61	FALSE	0	0
2026-02-20	120	0.33	PUT	10	94	76.52	FALSE	0.33	0
2026-02-20	125	0.51	PUT	0	52	78.86	FALSE	0	0
2026-02-20	130	0.25	PUT	0	44	71.3	FALSE	0	0
2026-02-20	135	0.39	PUT	0	216	69.4	FALSE	0	0
2026-02-20	140	0.48	PUT	1	49	67.09	FALSE	0.48	0
2026-02-20	145	0.43	PUT	0	315	65.63	FALSE	0	0
2026-02-20	150	0.41	PUT	0	187	63.15	FALSE	0	0
2026-02-20	155	0.75	PUT	0	83	62.94	FALSE	0	0
2026-02-20	160	0.84	PUT	0	99	59.57	FALSE	0	0
2026-02-20	165	0.63	PUT	0	849	58.85	FALSE	0	0
2026-02-20	170	0.89	PUT	0	174	56.4	FALSE	0	0
2026-02-20	175	0.92	PUT	0	1053	56	FALSE	0	0
2026-02-20	180	0.95	PUT	20	3061	55.59	FALSE	-0.15	-0.14
2026-02-20	185	1.3	PUT	0	564	52.97	FALSE	0	0
2026-02-20	190	1.77	PUT	21	2676	51.31	FALSE	0.47	0.36
2026-02-20	195	2.02	PUT	25	736	49.96	FALSE	0.11	0.06
2026-02-20	200	2.34	PUT	14	2518	48.84	FALSE	0.59	0.34
2026-02-20	210	3.25	PUT	88	864	47.18	FALSE	1.27	0.64
2026-02-20	220	4.26	PUT	64	1748	44.92	FALSE	-0.09	-0.02
2026-02-20	230	5.85	PUT	117	2501	43.59	FALSE	0.22	0.04
2026-02-20	240	7.95	PUT	385	5273	42.44	FALSE	-0.15	-0.02
2026-02-20	250	10.75	PUT	73	2017	41.66	FALSE	-0.05	-0
2026-02-20	260	14.67	PUT	156	2646	41.86	FALSE	0.5	0.04
2026-02-20	270	18.64	PUT	270	4186	40.77	FALSE	0.44	0.02
2026-02-20	280	23.97	PUT	302	5623	40.91	TRUE	0.47	0.02
2026-02-20	290	29.1	PUT	31	830	39.38	TRUE	1.7	0.06
2026-02-20	300	35.75	PUT	4	1411	39.42	TRUE	2.1	0.06
2026-02-20	310	46.05	PUT	32	803	40.74	TRUE	4.45	0.11
2026-02-20	320	50.2	PUT	3	307	38.07	TRUE	8.44	0.2
2026-02-20	330	64	PUT	3	91	40.67	TRUE	64	0
2026-02-20	340	62.6	PUT	0	97	40.65	TRUE	0	0
2026-02-20	350	81.9	PUT	3	85	40.89	TRUE	81.9	0
2026-02-20	360	73.99	PUT	0	10	41.2	TRUE	0	0
2026-02-20	370	89.05	PUT	0	91	43.58	TRUE	0	0
2026-02-20	380	0	PUT	0	0	44.62	TRUE	0	0
2026-02-20	390	94.66	PUT	0	9	43.19	TRUE	0	0
2026-02-20	400	100.36	PUT	0	1	47.26	TRUE	0	0
2026-02-20	410	116.45	PUT	0	0	50.74	TRUE	0	0
2026-02-20	420	118.2	PUT	0	0	51.71	TRUE	0	0
2026-02-20	430	0	PUT	0	0	50.95	TRUE	0	0
2026-02-20	440	158.18	PUT	0	0	52.7	TRUE	0	0
2026-02-20	450	168	PUT	0	0	54.81	TRUE	0	0
2026-03-20	70	235.3	CALL	0	2	113.42	TRUE	0	0
2026-03-20	75	0	CALL	0	0	109.58	TRUE	0	0
2026-03-20	80	181.85	CALL	0	4	106.45	TRUE	0	0
2026-03-20	85	183.7	CALL	0	11	102.1	TRUE	0	0
2026-03-20	90	136.11	CALL	0	9	98.49	TRUE	0	0
2026-03-20	95	166.99	CALL	0	2	94.46	TRUE	0	0
2026-03-20	100	182.96	CALL	0	97	91.08	TRUE	0	0
2026-03-20	105	189.19	CALL	0	5	88.24	TRUE	0	0
2026-03-20	110	189.6	CALL	0	6	85.01	TRUE	0	0
2026-03-20	115	167.72	CALL	0	11	81.88	TRUE	0	0
2026-03-20	120	174.75	CALL	0	96	79.2	TRUE	0	0
2026-03-20	125	179.2	CALL	0	44	76.55	TRUE	0	0
2026-03-20	130	131.35	CALL	0	34	73.94	TRUE	0	0
2026-03-20	135	161.79	CALL	0	52	71.66	TRUE	0	0
2026-03-20	140	137.4	CALL	2	561	70.65	TRUE	137.4	0
2026-03-20	145	133	CALL	0	56	66.86	TRUE	0	0
2026-03-20	150	123	CALL	60	796	64.84	TRUE	-9.8	-0.07
2026-03-20	155	128.5	CALL	0	259	62.79	TRUE	0	0
2026-03-20	160	124	CALL	0	219	61.11	TRUE	0	0
2026-03-20	165	118.15	CALL	0	694	59.18	TRUE	0	0
2026-03-20	170	114	CALL	0	264	56.56	TRUE	0	0
2026-03-20	175	113.5	CALL	0	356	54.93	TRUE	0	0
2026-03-20	180	93.7	CALL	2	834	53.51	TRUE	-21.17	-0.18
2026-03-20	185	94.2	CALL	4	937	52.37	TRUE	-17.3	-0.16
2026-03-20	190	88.85	CALL	2	830	47.52	TRUE	88.85	0
2026-03-20	195	88.25	CALL	0	1804	49.88	TRUE	0	0
2026-03-20	200	83.8	CALL	6	3541	49.4	TRUE	83.8	0
2026-03-20	210	71.9	CALL	9	903	47.56	TRUE	-7.75	-0.1
2026-03-20	220	64	CALL	4	5219	45.17	TRUE	-4.31	-0.06
2026-03-20	230	55.65	CALL	5	798	44.95	TRUE	-3.85	-0.06
2026-03-20	240	49.02	CALL	20	588	43.54	TRUE	49.02	0
2026-03-20	250	41.39	CALL	29	1632	43.07	TRUE	-4.53	-0.1
2026-03-20	260	34.88	CALL	107	1564	41.88	TRUE	-4.66	-0.12
2026-03-20	270	30.7	CALL	170	804	42.36	TRUE	-1.25	-0.04
2026-03-20	280	24.95	CALL	102	1939	41.8	FALSE	-3.8	-0.13
2026-03-20	290	21	CALL	59	1789	41.96	FALSE	-3.3	-0.14
2026-03-20	300	17.5	CALL	565	3274	41.97	FALSE	-1.65	-0.09
2026-03-20	310	14.34	CALL	89	1373	41.71	FALSE	-3.11	-0.18
2026-03-20	320	11.65	CALL	276	4249	41.46	FALSE	-1.45	-0.11
2026-03-20	330	9.63	CALL	45	1337	41.69	FALSE	-2.42	-0.2
2026-03-20	340	8.25	CALL	28	988	41.25	FALSE	-0.95	-0.1
2026-03-20	350	6.46	CALL	64	1138	41.96	FALSE	-1.14	-0.15
2026-03-20	360	5.07	CALL	5	1494	41.58	FALSE	-1.98	-0.28
2026-03-20	370	4.41	CALL	3	653	42.56	FALSE	-1.42	-0.24
2026-03-20	380	3.45	CALL	1	2408	42.23	FALSE	-0.75	-0.18
2026-03-20	390	3.11	CALL	6	782	43.48	FALSE	-0.59	-0.16
2026-03-20	400	2.4	CALL	1	766	43.04	FALSE	-0.6	-0.2
2026-03-20	410	2.76	CALL	0	163	43.51	FALSE	0	0
2026-03-20	420	1.7	CALL	9	608	43.9	FALSE	-0.58	-0.25
2026-03-20	430	1.42	CALL	1	136	44.21	FALSE	1.42	0
2026-03-20	440	1.4	CALL	0	65	44.7	FALSE	0	0
2026-03-20	450	0.98	CALL	8	1599	44.7	FALSE	-0.27	-0.22
2026-03-20	70	0.09	PUT	0	601	103.53	FALSE	0	0
2026-03-20	75	0.14	PUT	7	58	91.64	FALSE	0.14	0
2026-03-20	80	0.15	PUT	0	228	93.12	FALSE	0	0
2026-03-20	85	0.19	PUT	0	676	86.51	FALSE	0	0
2026-03-20	90	0.25	PUT	0	770	84.23	FALSE	0	0
2026-03-20	95	0.22	PUT	0	426	83.38	FALSE	0	0
2026-03-20	100	0.26	PUT	0	479	79.09	FALSE	0	0
2026-03-20	105	0.32	PUT	0	903	78.94	FALSE	0	0
2026-03-20	110	0.63	PUT	0	2112	75.01	FALSE	0	0
2026-03-20	115	0.37	PUT	0	94	72.06	FALSE	0	0
2026-03-20	120	0.4	PUT	12	4312	68.84	FALSE	-0.05	-0.11
2026-03-20	125	0.53	PUT	10	2103	68.56	FALSE	-0.02	-0.04
2026-03-20	130	0.55	PUT	1	4112	65.86	FALSE	0.55	0
2026-03-20	135	0.52	PUT	0	1325	62.71	FALSE	0	0
2026-03-20	140	0.65	PUT	101	4389	61.64	FALSE	-0.04	-0.06
2026-03-20	145	0.6	PUT	0	2446	60.96	FALSE	0	0
2026-03-20	150	0.95	PUT	28	4552	59.86	FALSE	0.32	0.51
2026-03-20	155	0.9	PUT	2	2368	56.5	FALSE	0.9	0
2026-03-20	160	1	PUT	0	2198	55.8	FALSE	0	0
2026-03-20	165	1.21	PUT	0	2014	53.69	FALSE	0	0
2026-03-20	170	1.61	PUT	12	3069	54.58	FALSE	1.61	0
2026-03-20	175	1.85	PUT	31	1282	51.25	FALSE	1.85	0
2026-03-20	180	2.22	PUT	6	5041	52.94	FALSE	2.22	0
2026-03-20	185	2.2	PUT	1	1360	50.09	FALSE	0.1	0.05
2026-03-20	190	2.94	PUT	202	2790	49.16	FALSE	0.59	0.25
2026-03-20	195	2.09	PUT	0	1631	47.84	FALSE	0	0
2026-03-20	200	3.5	PUT	13	5711	47.84	FALSE	0.2	0.06
2026-03-20	210	5.55	PUT	212	1421	46.07	FALSE	5.55	0
2026-03-20	220	5.85	PUT	998	2154	44.15	FALSE	0.55	0.1
2026-03-20	230	7.7	PUT	529	5003	42.92	FALSE	0.1	0.01
2026-03-20	240	10.13	PUT	37	5585	42.03	FALSE	-0.07	-0.01
2026-03-20	250	13.25	PUT	298	3182	41.48	FALSE	0	0
2026-03-20	260	17.12	PUT	47	3247	41.22	FALSE	0.07	0
2026-03-20	270	21.62	PUT	137	3449	40.96	FALSE	0.65	0.03
2026-03-20	280	26.75	PUT	62	3640	41.27	TRUE	1.4	0.06
2026-03-20	290	31.8	PUT	21	2059	40.75	TRUE	-0.65	-0.02
2026-03-20	300	38.55	PUT	110	1838	39.76	TRUE	1.8	0.05
2026-03-20	310	44.9	PUT	12	383	40.63	TRUE	1.6	0.04
2026-03-20	320	52.5	PUT	4	215	40.56	TRUE	0.7	0.01
2026-03-20	330	60.8	PUT	2	124	39.24	TRUE	60.8	0
2026-03-20	340	58.65	PUT	0	33	41.11	TRUE	0	0
2026-03-20	350	72.6	PUT	0	1012	41.35	TRUE	0	0
2026-03-20	360	69.8	PUT	0	21	41.75	TRUE	0	0
2026-03-20	370	84.6	PUT	0	56	42.27	TRUE	0	0
2026-03-20	380	0	PUT	0	0	42.85	TRUE	0	0
2026-03-20	390	96.7	PUT	0	1	43.52	TRUE	0	0
2026-03-20	400	106.68	PUT	0	3	44.22	TRUE	0	0
2026-03-20	410	0	PUT	0	0	45.02	TRUE	0	0
2026-03-20	420	126.66	PUT	0	47	46.25	TRUE	0	0
2026-03-20	430	0	PUT	0	0	46.49	TRUE	0	0
2026-03-20	440	0	PUT	0	0	48.46	TRUE	0	0
2026-03-20	450	0	PUT	0	0	50.39	TRUE	0	0
2026-04-17	120	182.23	CALL	0	0	70.89	TRUE	0	0
2026-04-17	125	0	CALL	0	0	68.37	TRUE	0	0
2026-04-17	130	0	CALL	0	0	66.19	TRUE	0	0
2026-04-17	135	0	CALL	0	0	64.54	TRUE	0	0
2026-04-17	140	165.85	CALL	0	2	62.36	TRUE	0	0
2026-04-17	145	160.65	CALL	0	1	59.29	TRUE	0	0
2026-04-17	150	137.01	CALL	0	4	57.64	TRUE	0	0
2026-04-17	155	151.25	CALL	0	11	55.95	TRUE	0	0
2026-04-17	160	146.2	CALL	0	1	55.6	TRUE	0	0
2026-04-17	165	140.3	CALL	0	5	53.43	TRUE	0	0
2026-04-17	170	134.2	CALL	0	4	53.15	TRUE	0	0
2026-04-17	175	98.62	CALL	0	4	51.06	TRUE	0	0
2026-04-17	180	107.63	CALL	0	44	50.19	TRUE	0	0
2026-04-17	185	104.2	CALL	0	47	49.26	TRUE	0	0
2026-04-17	190	90.1	CALL	4	36	46.79	TRUE	90.1	0
2026-04-17	195	102.6	CALL	0	6	48.12	TRUE	0	0
2026-04-17	200	88	CALL	0	109	46.24	TRUE	0	0
2026-04-17	210	80.58	CALL	0	12	45.11	TRUE	0	0
2026-04-17	220	67.8	CALL	0	97	44.18	TRUE	0	0
2026-04-17	230	59.2	CALL	45	510	43.45	TRUE	-5.55	-0.09
2026-04-17	240	47.3	CALL	12	199	42.96	TRUE	47.3	0
2026-04-17	250	41.75	CALL	18	298	42.52	TRUE	-8.85	-0.17
2026-04-17	260	38.44	CALL	46	201	42.73	TRUE	-4.29	-0.1
2026-04-17	270	33.72	CALL	6	253	42.28	TRUE	-4.52	-0.12
2026-04-17	280	29.9	CALL	44	470	41.99	FALSE	-2.55	-0.08
2026-04-17	290	25	CALL	40	459	41.79	FALSE	-2.07	-0.08
2026-04-17	300	20.73	CALL	26	2739	42.16	FALSE	-1.5	-0.07
2026-04-17	310	18.2	CALL	19	664	41.62	FALSE	-1.15	-0.06
2026-04-17	320	14.72	CALL	122	490	41.89	FALSE	-2.28	-0.13
2026-04-17	330	12.85	CALL	62	316	41.7	FALSE	-1	-0.07
2026-04-17	340	10.75	CALL	34	220	42.52	FALSE	-1.5	-0.12
2026-04-17	350	8.75	CALL	81	1626	42.01	FALSE	-1.25	-0.13
2026-04-17	360	7.55	CALL	18	3498	42.53	FALSE	-1.3	-0.15
2026-04-17	370	6.15	CALL	14	374	42.19	FALSE	-1.95	-0.24
2026-04-17	380	5.4	CALL	11	88	42.9	FALSE	-1.85	-0.26
2026-04-17	390	4.6	CALL	1	175	43.18	FALSE	-0.7	-0.13
2026-04-17	400	3.7	CALL	5	228	42.79	FALSE	-0.75	-0.17
2026-04-17	410	3.95	CALL	0	454	42.94	FALSE	0	0
2026-04-17	420	2.8	CALL	1	1143	43.75	FALSE	2.8	0
2026-04-17	430	2.35	CALL	1	18	43.84	FALSE	-0.65	-0.22
2026-04-17	440	2.2	CALL	0	24	44.24	FALSE	0	0
2026-04-17	450	1.78	CALL	96	249	44.62	FALSE	-0.54	-0.23
2026-04-17	120	0.56	PUT	0	137	63.21	FALSE	0	0
2026-04-17	125	1.02	PUT	0	84	62.24	FALSE	0	0
2026-04-17	130	0.77	PUT	0	130	62.05	FALSE	0	0
2026-04-17	135	0.7	PUT	0	40	61.31	FALSE	0	0
2026-04-17	140	0.85	PUT	0	13	59.23	FALSE	0	0
2026-04-17	145	1.67	PUT	0	5	58.03	FALSE	0	0
2026-04-17	150	1.2	PUT	0	832	54.69	FALSE	0	0
2026-04-17	155	1.15	PUT	2	8	53.33	FALSE	1.15	0
2026-04-17	160	2.26	PUT	0	5	53.78	FALSE	0	0
2026-04-17	165	3.65	PUT	0	305	52.53	FALSE	0	0
2026-04-17	170	1.72	PUT	0	324	51.24	FALSE	0	0
2026-04-17	175	1.75	PUT	0	675	50.24	FALSE	0	0
2026-04-17	180	2.02	PUT	0	1353	49.09	FALSE	0	0
2026-04-17	185	2.97	PUT	20	73	48.76	FALSE	2.97	0
2026-04-17	190	2.59	PUT	0	396	47.45	FALSE	0	0
2026-04-17	195	3.28	PUT	0	251	46.58	FALSE	0	0
2026-04-17	200	4.38	PUT	21	616	46.22	FALSE	0.68	0.18
2026-04-17	210	6.95	PUT	3	1108	44.78	FALSE	6.95	0
2026-04-17	220	7.15	PUT	1065	2162	43.11	FALSE	0.05	0.01
2026-04-17	230	9.6	PUT	129	2037	42.84	FALSE	0.25	0.03
2026-04-17	240	12.25	PUT	17	1918	42.01	FALSE	0.1	0.01
2026-04-17	250	16.05	PUT	539	1523	42.31	FALSE	0.7	0.05
2026-04-17	260	20.95	PUT	38	5333	41.36	FALSE	1.8	0.09
2026-04-17	270	23.2	PUT	9	776	41.17	FALSE	-0.3	-0.01
2026-04-17	280	28.7	PUT	60	4628	39.87	TRUE	0.75	0.03
2026-04-17	290	34.3	PUT	22	1503	40.76	TRUE	0.7	0.02
2026-04-17	300	40.85	PUT	4	1300	39.71	TRUE	1.45	0.04
2026-04-17	310	46.6	PUT	8	102	40.72	TRUE	0.65	0.01
2026-04-17	320	53.45	PUT	3	27	40.63	TRUE	0.7	0.01
2026-04-17	330	49.25	PUT	0	25	40.64	TRUE	0	0
2026-04-17	340	58.55	PUT	0	6	40.98	TRUE	0	0
2026-04-17	350	68.65	PUT	0	11	41.14	TRUE	0	0
2026-04-17	360	71.9	PUT	0	17	41.43	TRUE	0	0
2026-04-17	370	80.7	PUT	0	13	41.72	TRUE	0	0
2026-04-17	380	88.35	PUT	0	2	42.18	TRUE	0	0
2026-04-17	390	107.2	PUT	0	0	42.64	TRUE	0	0
2026-04-17	400	0	PUT	0	0	43.12	TRUE	0	0
2026-04-17	410	0	PUT	0	0	43.7	TRUE	0	0
2026-04-17	420	0	PUT	0	0	44.37	TRUE	0	0
2026-04-17	430	0	PUT	0	0	45.4	TRUE	0	0
2026-04-17	440	0	PUT	0	0	0	TRUE	0	0
2026-04-17	450	0	PUT	0	0	0	TRUE	0	0
2026-05-15	105	0	CALL	0	0	76.14	TRUE	0	0
2026-05-15	110	176.35	CALL	0	7	73.84	TRUE	0	0
2026-05-15	115	186.75	CALL	0	8	71.56	TRUE	0	0
2026-05-15	120	179.22	CALL	0	2	69.54	TRUE	0	0
2026-05-15	125	166	CALL	0	2	67.29	TRUE	0	0
2026-05-15	130	105.18	CALL	0	3	65.28	TRUE	0	0
2026-05-15	135	152.45	CALL	0	12	63.27	TRUE	0	0
2026-05-15	140	147.7	CALL	0	8	60.36	TRUE	0	0
2026-05-15	145	142.7	CALL	0	8	59.63	TRUE	0	0
2026-05-15	150	130.4	CALL	1	5	58.1	TRUE	130.4	0
2026-05-15	155	132.75	CALL	0	6	55.66	TRUE	0	0
2026-05-15	160	128.17	CALL	0	17	54.37	TRUE	0	0
2026-05-15	165	122.95	CALL	0	7	53.86	TRUE	0	0
2026-05-15	170	118.55	CALL	0	10	51.92	TRUE	0	0
2026-05-15	175	116.95	CALL	0	84	52.34	TRUE	0	0
2026-05-15	180	118.92	CALL	0	22	49.16	TRUE	0	0
2026-05-15	185	105.05	CALL	0	37	48.45	TRUE	0	0
2026-05-15	190	100.15	CALL	0	29	47.59	TRUE	0	0
2026-05-15	195	78.3	CALL	0	4	46.89	TRUE	0	0
2026-05-15	200	90.88	CALL	0	55	46.31	TRUE	0	0
2026-05-15	210	76.6	CALL	3	100	45.2	TRUE	-12.65	-0.14
2026-05-15	220	68.75	CALL	5	237	44.33	TRUE	68.75	0
2026-05-15	230	55.76	CALL	11	352	43.76	TRUE	55.76	0
2026-05-15	240	54.32	CALL	4	264	43.09	TRUE	-10.18	-0.16
2026-05-15	250	47.69	CALL	12	562	42.56	TRUE	-2.14	-0.04
2026-05-15	260	37.95	CALL	2	478	42.21	TRUE	-9.1	-0.19
2026-05-15	270	37.25	CALL	48	375	42.35	TRUE	-4.25	-0.1
2026-05-15	280	31.76	CALL	8	253	42.09	FALSE	-3.24	-0.09
2026-05-15	290	27.1	CALL	19	273	42.01	FALSE	-3.32	-0.11
2026-05-15	300	23.51	CALL	16	407	42.04	FALSE	-2.83	-0.11
2026-05-15	310	20.48	CALL	78	428	41.62	FALSE	-2.29	-0.1
2026-05-15	320	17.26	CALL	27	213	41.71	FALSE	-2.55	-0.13
2026-05-15	330	15.2	CALL	11	124	42.29	FALSE	-3	-0.16
2026-05-15	340	12.81	CALL	8	135	41.94	FALSE	-3.09	-0.19
2026-05-15	350	11	CALL	1	103	42.03	FALSE	-2.45	-0.18
2026-05-15	360	9.45	CALL	8	369	42.15	FALSE	-2.2	-0.19
2026-05-15	370	8.25	CALL	2	206	42.53	FALSE	-1.88	-0.19
2026-05-15	380	7.96	CALL	0	172	42.22	FALSE	0	0
2026-05-15	390	6.6	CALL	0	89	42.41	FALSE	0	0
2026-05-15	400	5.22	CALL	15	244	42.86	FALSE	-1.28	-0.2
2026-05-15	410	4.45	CALL	1	114	42.89	FALSE	-1.03	-0.19
2026-05-15	420	3.8	CALL	2	290	42.95	FALSE	-0.99	-0.21
2026-05-15	430	4.4	CALL	0	31	43.11	FALSE	0	0
2026-05-15	440	2.83	CALL	2	907	43.28	FALSE	-1.07	-0.27
2026-05-15	450	2.47	CALL	3	211	43.54	FALSE	2.47	0
2026-05-15	105	0.72	PUT	1	620	71.33	FALSE	0.72	0
2026-05-15	110	0.65	PUT	0	214	66.93	FALSE	0	0
2026-05-15	115	0.85	PUT	0	10	63.58	FALSE	0	0
2026-05-15	120	0.75	PUT	0	29	63.21	FALSE	0	0
2026-05-15	125	0.95	PUT	0	217	61.42	FALSE	0	0
2026-05-15	130	1.01	PUT	0	32	59.56	FALSE	0	0
2026-05-15	135	0.94	PUT	0	222	57.39	FALSE	0	0
2026-05-15	140	1.15	PUT	0	53	56.79	FALSE	0	0
2026-05-15	145	1.3	PUT	0	28	55.44	FALSE	0	0
2026-05-15	150	1.1	PUT	0	214	53.72	FALSE	0	0
2026-05-15	155	1.73	PUT	1	150	53.19	FALSE	1.73	0
2026-05-15	160	1.83	PUT	0	333	51.99	FALSE	0	0
2026-05-15	165	3.05	PUT	0	330	51.08	FALSE	0	0
2026-05-15	170	2.05	PUT	0	543	49.22	FALSE	0	0
2026-05-15	175	2.88	PUT	0	456	49.1	FALSE	0	0
2026-05-15	180	2.56	PUT	0	1241	46.58	FALSE	0	0
2026-05-15	185	3.1	PUT	0	122	47.06	FALSE	0	0
2026-05-15	190	2.8	PUT	0	196	46.18	FALSE	0	0
2026-05-15	195	4.87	PUT	1	597	45.49	FALSE	4.87	0
2026-05-15	200	4.65	PUT	0	1063	44.99	FALSE	0	0
2026-05-15	210	6.95	PUT	21	2300	44.35	FALSE	6.95	0
2026-05-15	220	8.95	PUT	24	4250	43.53	FALSE	8.95	0
2026-05-15	230	11.2	PUT	12	1859	42.46	FALSE	0.15	0.01
2026-05-15	240	14.2	PUT	32	2252	42.01	FALSE	0.3	0.02
2026-05-15	250	17.4	PUT	8	1600	41.12	FALSE	0.15	0.01
2026-05-15	260	23.67	PUT	2	1617	41.11	FALSE	3.87	0.2
2026-05-15	270	28.12	PUT	1	631	40.81	FALSE	3.8	0.16
2026-05-15	280	30	PUT	23	770	40.73	TRUE	0.52	0.02
2026-05-15	290	36.48	PUT	1	146	39.51	TRUE	36.48	0
2026-05-15	300	42.86	PUT	0	1087	40.51	TRUE	0	0
2026-05-15	310	40.85	PUT	0	161	40.51	TRUE	0	0
2026-05-15	320	52.18	PUT	0	98	40.6	TRUE	0	0
2026-05-15	330	50.5	PUT	0	3	40.53	TRUE	0	0
2026-05-15	340	57.05	PUT	0	14	40.61	TRUE	0	0
2026-05-15	350	79.2	PUT	0	1	40.73	TRUE	0	0
2026-05-15	360	0	PUT	0	0	40.94	TRUE	0	0
2026-05-15	370	83.75	PUT	0	20	41.36	TRUE	0	0
2026-05-15	380	90	PUT	0	5	41.69	TRUE	0	0
2026-05-15	390	0	PUT	0	0	42.06	TRUE	0	0
2026-05-15	400	117.7	PUT	0	1	42.37	TRUE	0	0
2026-05-15	410	0	PUT	0	0	42.83	TRUE	0	0
2026-05-15	420	0	PUT	0	0	43.44	TRUE	0	0
2026-05-15	430	0	PUT	0	0	44	TRUE	0	0
2026-05-15	440	0	PUT	0	0	44.85	TRUE	0	0
2026-05-15	450	148.2	PUT	0	2	0	TRUE	0	0
2026-06-18	70	192.55	CALL	0	2	94.43	TRUE	0	0
2026-06-18	75	222.45	CALL	0	2	91.09	TRUE	0	0
2026-06-18	80	225.15	CALL	0	1	87.85	TRUE	0	0
2026-06-18	85	128.72	CALL	0	1	85.02	TRUE	0	0
2026-06-18	90	206.1	CALL	0	20	81.96	TRUE	0	0
2026-06-18	95	200.88	CALL	0	51	79.26	TRUE	0	0
2026-06-18	100	185	CALL	0	74	76.62	TRUE	0	0
2026-06-18	105	187.75	CALL	0	120	74.04	TRUE	0	0
2026-06-18	110	192.75	CALL	0	45	71.74	TRUE	0	0
2026-06-18	115	174.88	CALL	0	29	69.48	TRUE	0	0
2026-06-18	120	179	CALL	0	135	67.43	TRUE	0	0
2026-06-18	125	172.54	CALL	0	107	65.23	TRUE	0	0
2026-06-18	130	169.45	CALL	0	484	63.39	TRUE	0	0
2026-06-18	135	149.65	CALL	0	87	60.3	TRUE	0	0
2026-06-18	140	141.7	CALL	0	150	58.84	TRUE	0	0
2026-06-18	145	137	CALL	0	116	57.06	TRUE	0	0
2026-06-18	150	137.9	CALL	0	194	55.67	TRUE	0	0
2026-06-18	155	128.85	CALL	0	81	54.23	TRUE	0	0
2026-06-18	160	116	CALL	2	103	52.97	TRUE	-20.95	-0.15
2026-06-18	165	114.67	CALL	0	80	51.84	TRUE	0	0
2026-06-18	170	111.83	CALL	2	277	49.99	TRUE	-3.97	-0.03
2026-06-18	175	128	CALL	0	144	49.2	TRUE	0	0
2026-06-18	180	103.65	CALL	5	594	48.29	TRUE	103.65	0
2026-06-18	185	99	CALL	2	333	47.49	TRUE	99	0
2026-06-18	190	94.65	CALL	27	969	46.85	TRUE	-6.75	-0.07
2026-06-18	195	93.1	CALL	0	1146	46.26	TRUE	0	0
2026-06-18	200	82	CALL	1	1084	45.88	TRUE	-7.96	-0.09
2026-06-18	210	81.5	CALL	0	408	44.9	TRUE	0	0
2026-06-18	220	72	CALL	4	798	43.86	TRUE	-2.38	-0.03
2026-06-18	230	63.64	CALL	2	2091	43.18	TRUE	-4.82	-0.07
2026-06-18	240	56.95	CALL	8	977	42.71	TRUE	-1.35	-0.02
2026-06-18	250	50.65	CALL	18	4229	42.2	TRUE	-3.85	-0.07
2026-06-18	260	44.8	CALL	16	1569	41.87	TRUE	-1.85	-0.04
2026-06-18	270	38.5	CALL	20	2133	41.66	TRUE	-6.6	-0.15
2026-06-18	280	34.57	CALL	23	2962	42.35	FALSE	-1.53	-0.04
2026-06-18	290	30.67	CALL	61	706	41.16	FALSE	-1.36	-0.04
2026-06-18	300	25.6	CALL	87	5618	40.78	FALSE	-2.66	-0.09
2026-06-18	310	22.3	CALL	17	659	40.71	FALSE	-5.21	-0.19
2026-06-18	320	19.7	CALL	31	1838	41.06	FALSE	-1.85	-0.09
2026-06-18	330	17.15	CALL	25	3014	41.07	FALSE	-1.65	-0.09
2026-06-18	340	15.5	CALL	8	638	41.88	FALSE	-3.2	-0.17
2026-06-18	350	13.25	CALL	52	829	41.54	FALSE	-0.8	-0.06
2026-06-18	360	10.74	CALL	9	1668	40.4	FALSE	-2.56	-0.19
2026-06-18	370	10.35	CALL	11	1936	42.16	FALSE	-1.63	-0.14
2026-06-18	380	8.34	CALL	2	210	41.07	FALSE	-2.46	-0.23
2026-06-18	390	7.7	CALL	1	67	42.01	FALSE	7.7	0
2026-06-18	400	6.6	CALL	4	1827	41.89	FALSE	-1.87	-0.22
2026-06-18	410	6.89	CALL	0	136	42.09	FALSE	0	0
2026-06-18	420	5.15	CALL	1	293	42.41	FALSE	5.15	0
2026-06-18	430	6.15	CALL	0	41	42.52	FALSE	0	0
2026-06-18	440	3.9	CALL	1	63	42.54	FALSE	-1.2	-0.24
2026-06-18	450	3.45	CALL	12	398	42.76	FALSE	-0.9	-0.21
2026-06-18	70	0.29	PUT	0	1313	80.35	FALSE	0	0
2026-06-18	75	0.5	PUT	0	90	79.83	FALSE	0	0
2026-06-18	80	0.44	PUT	11	61	76.45	FALSE	0.44	0
2026-06-18	85	0.39	PUT	0	640	72.79	FALSE	0	0
2026-06-18	90	0.62	PUT	0	903	70.57	FALSE	0	0
2026-06-18	95	0.6	PUT	0	275	69.65	FALSE	0	0
2026-06-18	100	0.7	PUT	0	223	66.88	FALSE	0	0
2026-06-18	105	0.74	PUT	0	315	64.85	FALSE	0	0
2026-06-18	110	0.9	PUT	1	610	64.83	FALSE	0.9	0
2026-06-18	115	0.77	PUT	0	176	62.06	FALSE	0	0
2026-06-18	120	0.9	PUT	0	1166	59.11	FALSE	0	0
2026-06-18	125	1.1	PUT	1	314	58.72	FALSE	1.1	0
2026-06-18	130	1.2	PUT	3	1411	57.05	FALSE	1.2	0
2026-06-18	135	1.13	PUT	0	586	56.08	FALSE	0	0
2026-06-18	140	1.2	PUT	0	2035	54.44	FALSE	0	0
2026-06-18	145	2.41	PUT	0	710	53.22	FALSE	0	0
2026-06-18	150	1.75	PUT	7	2315	51.23	FALSE	1.75	0
2026-06-18	155	2.08	PUT	0	510	50.02	FALSE	0	0
2026-06-18	160	2.48	PUT	1	2957	50.42	FALSE	2.48	0
2026-06-18	165	2.45	PUT	0	3417	48.22	FALSE	0	0
2026-06-18	170	3.29	PUT	1	2596	49.15	FALSE	3.29	0
2026-06-18	175	3.2	PUT	0	952	47.05	FALSE	0	0
2026-06-18	180	3.93	PUT	1402	5327	46.74	FALSE	0.38	0.11
2026-06-18	185	4.63	PUT	9	371	46.61	FALSE	4.63	0
2026-06-18	190	4.5	PUT	0	2723	45.19	FALSE	0	0
2026-06-18	195	5.93	PUT	9	2549	45.45	FALSE	0.88	0.17
2026-06-18	200	4.6	PUT	0	3580	44.82	FALSE	0	0
2026-06-18	210	8.15	PUT	106	3385	43.29	FALSE	0.05	0.01
2026-06-18	220	10.3	PUT	107	4525	42.5	FALSE	0	0
2026-06-18	230	12.85	PUT	37	2788	41.77	FALSE	0.15	0.01
2026-06-18	240	16	PUT	55	3383	41.34	FALSE	0.2	0.01
2026-06-18	250	19.35	PUT	69	4174	40.56	FALSE	0.22	0.01
2026-06-18	260	23.55	PUT	60	4004	40.32	FALSE	1.8	0.08
2026-06-18	270	28	PUT	47	3331	39.78	FALSE	-0.15	-0.01
2026-06-18	280	33.26	PUT	804	777	39.66	TRUE	1.26	0.04
2026-06-18	290	37.36	PUT	0	1434	40.01	TRUE	0	0
2026-06-18	300	43.45	PUT	0	998	39.95	TRUE	0	0
2026-06-18	310	51.3	PUT	0	220	39.73	TRUE	0	0
2026-06-18	320	55.35	PUT	0	331	39.84	TRUE	0	0
2026-06-18	330	55.3	PUT	0	5	39.86	TRUE	0	0
2026-06-18	340	62.46	PUT	0	22	39.97	TRUE	0	0
2026-06-18	350	80.75	PUT	0	12	39.99	TRUE	0	0
2026-06-18	360	89.75	PUT	5	3	40.03	TRUE	89.75	0
2026-06-18	370	0	PUT	0	0	40.33	TRUE	0	0
2026-06-18	380	106.25	PUT	0	2	40.42	TRUE	0	0
2026-06-18	390	0	PUT	0	0	40.83	TRUE	0	0
2026-06-18	400	106.4	PUT	0	1	41.18	TRUE	0	0
2026-06-18	410	117.2	PUT	0	5	41.56	TRUE	0	0
2026-06-18	420	0	PUT	0	0	41.92	TRUE	0	0
2026-06-18	430	0	PUT	0	0	42.17	TRUE	0	0
2026-06-18	440	0	PUT	0	0	42.66	TRUE	0	0
2026-06-18	450	181.5	PUT	1	2	43.44	TRUE	181.5	0
2026-07-17	170	0	CALL	0	0	48.06	TRUE	0	0
2026-07-17	175	0	CALL	0	0	47.35	TRUE	0	0
2026-07-17	180	0	CALL	0	0	46.81	TRUE	0	0
2026-07-17	185	93.82	CALL	2	0	46.2	TRUE	93.82	0
2026-07-17	190	0	CALL	0	0	45.76	TRUE	0	0
2026-07-17	195	0	CALL	0	0	45.86	TRUE	0	0
2026-07-17	200	0	CALL	0	0	45.99	TRUE	0	0
2026-07-17	210	0	CALL	0	0	45.02	TRUE	0	0
2026-07-17	220	0	CALL	0	0	43.77	TRUE	0	0
2026-07-17	230	68.83	CALL	0	1	43.11	TRUE	0	0
2026-07-17	240	0	CALL	0	0	42.7	TRUE	0	0
2026-07-17	250	0	CALL	0	0	42.14	TRUE	0	0
2026-07-17	260	42.83	CALL	1	0	41.9	TRUE	42.83	0
2026-07-17	270	41.67	CALL	418	0	42.47	TRUE	41.67	0
2026-07-17	280	41.95	CALL	0	1	41.53	FALSE	0	0
2026-07-17	290	33	CALL	4	0	42.23	FALSE	33	0
2026-07-17	300	28.5	CALL	63	4	41.26	FALSE	-3.99	-0.12
2026-07-17	310	26.22	CALL	3	24	40.9	FALSE	-3.43	-0.12
2026-07-17	320	0	CALL	0	0	41.68	FALSE	0	0
2026-07-17	330	19.68	CALL	1	0	41.33	FALSE	19.68	0
2026-07-17	340	20.5	CALL	0	1	40.98	FALSE	0	0
2026-07-17	350	18.15	CALL	0	16	40.99	FALSE	0	0
2026-07-17	360	16.3	CALL	0	7	41.8	FALSE	0	0
2026-07-17	370	14.4	CALL	0	1	40.93	FALSE	0	0
2026-07-17	380	0	CALL	0	0	41.85	FALSE	0	0
2026-07-17	390	0	CALL	0	0	41.69	FALSE	0	0
2026-07-17	400	11.05	CALL	0	1	42.14	FALSE	0	0
2026-07-17	410	0	CALL	0	0	41.6	FALSE	0	0
2026-07-17	420	0	CALL	0	0	41.71	FALSE	0	0
2026-07-17	170	3.3	PUT	0	4	48.42	FALSE	0	0
2026-07-17	175	0	PUT	0	0	47.96	FALSE	0	0
2026-07-17	180	0	PUT	0	0	45.91	FALSE	0	0
2026-07-17	185	0	PUT	0	0	45.94	FALSE	0	0
2026-07-17	190	0	PUT	0	0	45.01	FALSE	0	0
2026-07-17	195	7.65	PUT	58	0	44.39	FALSE	7.65	0
2026-07-17	200	8.1	PUT	1	20	43.97	FALSE	0.65	0.09
2026-07-17	210	0	PUT	0	0	43.04	FALSE	0	0
2026-07-17	220	11.9	PUT	302	0	42.72	FALSE	11.9	0
2026-07-17	230	0	PUT	0	0	41.53	FALSE	0	0
2026-07-17	240	18.05	PUT	160	0	41.82	FALSE	18.05	0
2026-07-17	250	21.8	PUT	417	15	41.43	FALSE	1.9	0.1
2026-07-17	260	25.75	PUT	62	9	40.75	FALSE	0.35	0.01
2026-07-17	270	30.3	PUT	5	0	40.29	FALSE	30.3	0
2026-07-17	280	33.3	PUT	0	8	40.08	TRUE	0	0
2026-07-17	290	0	PUT	0	0	40	TRUE	0	0
2026-07-17	300	46.65	PUT	0	1	39.86	TRUE	0	0
2026-07-17	310	0	PUT	0	0	39.73	TRUE	0	0
2026-07-17	320	60.2	PUT	0	2	39.68	TRUE	0	0
2026-07-17	330	0	PUT	0	0	39.61	TRUE	0	0
2026-07-17	340	0	PUT	0	0	39.61	TRUE	0	0
2026-07-17	350	0	PUT	0	0	39.78	TRUE	0	0
2026-07-17	360	0	PUT	0	0	39.69	TRUE	0	0
2026-07-17	370	0	PUT	0	0	39.95	TRUE	0	0
2026-07-17	380	107.55	PUT	0	1	40.31	TRUE	0	0
2026-07-17	390	0	PUT	0	0	40.21	TRUE	0	0
2026-07-17	400	0	PUT	0	0	40.35	TRUE	0	0
2026-07-17	410	0	PUT	0	0	41.05	TRUE	0	0
2026-07-17	420	0	PUT	0	0	41.44	TRUE	0	0
2026-09-18	100	207.85	CALL	0	5	68.18	TRUE	0	0
2026-09-18	105	173.98	CALL	0	6	66.51	TRUE	0	0
2026-09-18	110	94.65	CALL	0	0	64.36	TRUE	0	0
2026-09-18	115	187.73	CALL	0	11	62.68	TRUE	0	0
2026-09-18	120	163.5	CALL	0	3	59.92	TRUE	0	0
2026-09-18	125	123.06	CALL	0	1	58.56	TRUE	0	0
2026-09-18	130	180.88	CALL	0	2	56.93	TRUE	0	0
2026-09-18	135	139.3	CALL	1	1	55.52	TRUE	139.3	0
2026-09-18	140	161.05	CALL	0	22	54.89	TRUE	0	0
2026-09-18	145	155.4	CALL	0	4	53.11	TRUE	0	0
2026-09-18	150	152.1	CALL	0	57	51.88	TRUE	0	0
2026-09-18	155	130	CALL	1	10	50.95	TRUE	-14	-0.1
2026-09-18	160	140.6	CALL	0	24	49.86	TRUE	0	0
2026-09-18	165	124.53	CALL	0	16	48.52	TRUE	0	0
2026-09-18	170	135.93	CALL	0	92	48.34	TRUE	0	0
2026-09-18	175	108.25	CALL	1	47	47.57	TRUE	-15.27	-0.12
2026-09-18	180	123.91	CALL	0	238	47.11	TRUE	0	0
2026-09-18	185	107.35	CALL	0	12	46.48	TRUE	0	0
2026-09-18	190	108.54	CALL	0	18	45.8	TRUE	0	0
2026-09-18	195	111.42	CALL	0	29	45.22	TRUE	0	0
2026-09-18	200	89.4	CALL	6	155	44.81	TRUE	-5.6	-0.06
2026-09-18	210	87.74	CALL	0	122	44.29	TRUE	0	0
2026-09-18	220	75.95	CALL	10	185	43.3	TRUE	-2.05	-0.03
2026-09-18	230	68.03	CALL	10	333	42.64	TRUE	-4.78	-0.07
2026-09-18	240	61.87	CALL	7	250	42.32	TRUE	-6.73	-0.1
2026-09-18	250	57.55	CALL	3	1299	41.96	TRUE	-3.37	-0.06
2026-09-18	260	47.49	CALL	2	691	41.71	TRUE	-7.1	-0.13
2026-09-18	270	47	CALL	1	292	41.67	TRUE	-9.6	-0.17
2026-09-18	280	41.44	CALL	10	840	41.54	FALSE	-1.96	-0.05
2026-09-18	290	38.22	CALL	28	720	40.87	FALSE	-3.66	-0.09
2026-09-18	300	33.79	CALL	23	3528	41.56	FALSE	-3.3	-0.09
2026-09-18	310	29.82	CALL	2	520	40.92	FALSE	-3.96	-0.12
2026-09-18	320	27.57	CALL	25	360	40.42	FALSE	-3.08	-0.1
2026-09-18	330	23	CALL	3	777	40.91	FALSE	-3.88	-0.14
2026-09-18	340	21.5	CALL	13	1645	40.87	FALSE	-1.85	-0.08
2026-09-18	350	19.04	CALL	8	1779	40.63	FALSE	-1.96	-0.09
2026-09-18	360	17.8	CALL	3	1795	41.52	FALSE	-2.25	-0.11
2026-09-18	370	15	CALL	100	1175	40.39	FALSE	-3.05	-0.17
2026-09-18	380	13.4	CALL	4	78	40.41	FALSE	-2.21	-0.14
2026-09-18	390	12.58	CALL	20	84	41.23	FALSE	-1.27	-0.09
2026-09-18	400	11.7	CALL	9	1240	40.97	FALSE	-1.8	-0.13
2026-09-18	410	10.4	CALL	7	243	41.72	FALSE	-1.75	-0.14
2026-09-18	420	9.45	CALL	3	157	41.93	FALSE	-1.45	-0.13
2026-09-18	430	9.8	CALL	0	74	40.84	FALSE	0	0
2026-09-18	440	9.71	CALL	0	18	41.42	FALSE	0	0
2026-09-18	450	6.95	CALL	1	242	42.2	FALSE	6.95	0
2026-09-18	100	1.08	PUT	0	36	62.05	FALSE	0	0
2026-09-18	105	1.54	PUT	0	6	59.8	FALSE	0	0
2026-09-18	110	1.3	PUT	0	24	58.65	FALSE	0	0
2026-09-18	115	1.57	PUT	0	20	55.34	FALSE	0	0
2026-09-18	120	1.65	PUT	0	10	55.79	FALSE	0	0
2026-09-18	125	2.82	PUT	0	16	54.51	FALSE	0	0
2026-09-18	130	1.87	PUT	0	29	51.82	FALSE	0	0
2026-09-18	135	2.29	PUT	1	48	52.18	FALSE	2.29	0
2026-09-18	140	2.29	PUT	0	127	50.89	FALSE	0	0
2026-09-18	145	2.67	PUT	0	49	49.64	FALSE	0	0
2026-09-18	150	3	PUT	0	58	49.29	FALSE	0	0
2026-09-18	155	3.8	PUT	0	72	48.29	FALSE	0	0
2026-09-18	160	3.47	PUT	0	235	46.99	FALSE	0	0
2026-09-18	165	4.65	PUT	0	29	46.2	FALSE	0	0
2026-09-18	170	4.5	PUT	0	1029	45.39	FALSE	0	0
2026-09-18	175	5.5	PUT	0	167	45.65	FALSE	0	0
2026-09-18	180	5.7	PUT	0	1545	45.44	FALSE	0	0
2026-09-18	185	6.41	PUT	0	312	44.63	FALSE	0	0
2026-09-18	190	7.5	PUT	382	1320	43.7	FALSE	7.5	0
2026-09-18	195	8.15	PUT	52	471	42.85	FALSE	8.15	0
2026-09-18	200	9.5	PUT	6	2152	43.19	FALSE	9.5	0
2026-09-18	210	11.85	PUT	7	1370	42.72	FALSE	0.8	0.07
2026-09-18	220	14.59	PUT	64	4584	42.31	FALSE	14.59	0
2026-09-18	230	16.4	PUT	0	1565	41.74	FALSE	0	0
2026-09-18	240	20.6	PUT	65	1042	40.78	FALSE	20.6	0
2026-09-18	250	23.7	PUT	991	2830	40.91	FALSE	0.09	0
2026-09-18	260	30.75	PUT	10	1858	40.5	FALSE	30.75	0
2026-09-18	270	34.2	PUT	357	2904	40.53	FALSE	34.2	0
2026-09-18	280	39	PUT	50	2989	39.88	TRUE	39	0
2026-09-18	290	46.6	PUT	2	828	39.72	TRUE	3.51	0.08
2026-09-18	300	51	PUT	140	492	39.88	TRUE	51	0
2026-09-18	310	53.9	PUT	0	170	39.33	TRUE	0	0
2026-09-18	320	56.3	PUT	0	69	39.41	TRUE	0	0
2026-09-18	330	59.5	PUT	0	12	39.25	TRUE	0	0
2026-09-18	340	68.29	PUT	0	758	39.31	TRUE	0	0
2026-09-18	350	85.4	PUT	0	11	39.53	TRUE	0	0
2026-09-18	360	93.1	PUT	0	2	39.25	TRUE	0	0
2026-09-18	370	101.4	PUT	0	1	39.35	TRUE	0	0
2026-09-18	380	108.9	PUT	0	2	39.41	TRUE	0	0
2026-09-18	390	0	PUT	0	0	39.53	TRUE	0	0
2026-09-18	400	125.73	PUT	0	3	39.65	TRUE	0	0
2026-09-18	410	0	PUT	0	0	40.4	TRUE	0	0
2026-09-18	420	130	PUT	0	25	39.92	TRUE	0	0
2026-09-18	430	135.83	PUT	0	1	39.96	TRUE	0	0
2026-09-18	440	149.93	PUT	0	2	40.26	TRUE	0	0
2026-09-18	450	157.06	PUT	0	2	40.51	TRUE	0	0
2026-12-18	70	0	CALL	0	3	75.42	TRUE	0	0
2026-12-18	75	0	CALL	0	2	73.31	TRUE	0	0
2026-12-18	80	214	CALL	0	18	71.37	TRUE	0	0
2026-12-18	85	0	CALL	0	16	69.42	TRUE	0	0
2026-12-18	90	165	CALL	0	62	67.46	TRUE	0	0
2026-12-18	95	213	CALL	0	16	65.66	TRUE	0	0
2026-12-18	100	199.53	CALL	0	119	64	TRUE	0	0
2026-12-18	105	0	CALL	0	26	62.2	TRUE	0	0
2026-12-18	110	101.53	CALL	0	61	59.83	TRUE	0	0
2026-12-18	115	92.35	CALL	0	32	58.54	TRUE	0	0
2026-12-18	120	164.8	CALL	0	30	57.21	TRUE	0	0
2026-12-18	125	150	CALL	0	82	55.95	TRUE	0	0
2026-12-18	130	185.7	CALL	0	24	55.36	TRUE	0	0
2026-12-18	135	177.36	CALL	0	8	53.6	TRUE	0	0
2026-12-18	140	146.73	CALL	0	65	52.64	TRUE	0	0
2026-12-18	145	153.95	CALL	0	29	51.2	TRUE	0	0
2026-12-18	150	128.97	CALL	1	124	50.82	TRUE	128.97	0
2026-12-18	155	144.85	CALL	0	38	49.71	TRUE	0	0
2026-12-18	160	132.5	CALL	0	72	49.26	TRUE	0	0
2026-12-18	165	152.92	CALL	0	78	48.65	TRUE	0	0
2026-12-18	170	120	CALL	0	106	48.4	TRUE	0	0
2026-12-18	175	128.75	CALL	0	75	47	TRUE	0	0
2026-12-18	180	122.03	CALL	0	58	46.99	TRUE	0	0
2026-12-18	185	113.6	CALL	0	634	45.96	TRUE	0	0
2026-12-18	190	102.09	CALL	4	385	47.07	TRUE	102.09	0
2026-12-18	195	105.65	CALL	0	1746	45.67	TRUE	0	0
2026-12-18	200	89.5	CALL	2	340	45.34	TRUE	89.5	0
2026-12-18	210	91	CALL	0	387	44.19	TRUE	0	0
2026-12-18	220	78.03	CALL	50	306	43.78	TRUE	-12.17	-0.13
2026-12-18	230	74.76	CALL	84	153	42.96	TRUE	-5.94	-0.07
2026-12-18	240	67.9	CALL	12	485	42.79	TRUE	-6.65	-0.09
2026-12-18	250	63.5	CALL	12	428	42.17	TRUE	-1.5	-0.02
2026-12-18	260	53.3	CALL	1	264	41.97	TRUE	-13.15	-0.2
2026-12-18	270	52.7	CALL	557	237	42.24	TRUE	-6	-0.1
2026-12-18	280	47.52	CALL	19	1359	41.38	FALSE	-3.31	-0.07
2026-12-18	290	44.5	CALL	71	462	41.37	FALSE	-6	-0.12
2026-12-18	300	41	CALL	49	1457	41.01	FALSE	-1.5	-0.04
2026-12-18	310	36.5	CALL	18	754	41.31	FALSE	-4.8	-0.12
2026-12-18	320	33	CALL	28	498	40.95	FALSE	-3.23	-0.09
2026-12-18	330	32.1	CALL	91	665	40.68	FALSE	-0.57	-0.02
2026-12-18	340	25.65	CALL	2	445	40.96	FALSE	-6.4	-0.2
2026-12-18	350	25.2	CALL	60	526	41	FALSE	-3.95	-0.14
2026-12-18	360	22.9	CALL	8	202	40.91	FALSE	-1.35	-0.06
2026-12-18	370	21.13	CALL	36	98	41.14	FALSE	-5.07	-0.19
2026-12-18	380	17.8	CALL	3	114	39.65	FALSE	-4.12	-0.19
2026-12-18	390	18.1	CALL	42	136	40.68	FALSE	-2.55	-0.12
2026-12-18	400	15.9	CALL	15	202	40.97	FALSE	-2.3	-0.13
2026-12-18	410	13.8	CALL	2	160	41.3	FALSE	13.8	0
2026-12-18	420	13.66	CALL	2	178	41.47	FALSE	13.66	0
2026-12-18	430	12.93	CALL	0	4	41.09	FALSE	0	0
2026-12-18	440	11.6	CALL	34	34	41.73	FALSE	11.6	0
2026-12-18	450	10.47	CALL	3	437	41.56	FALSE	-2.83	-0.21
2026-12-18	70	0.83	PUT	0	121	67.56	FALSE	0	0
2026-12-18	75	0.86	PUT	0	632	69.09	FALSE	0	0
2026-12-18	80	1.4	PUT	0	165	65.68	FALSE	0	0
2026-12-18	85	1.15	PUT	0	69	62.64	FALSE	0	0
2026-12-18	90	1.6	PUT	0	3147	61.28	FALSE	0	0
2026-12-18	95	1.48	PUT	0	617	60.61	FALSE	0	0
2026-12-18	100	1.54	PUT	0	225	59.13	FALSE	0	0
2026-12-18	105	1.68	PUT	0	181	57.14	FALSE	0	0
2026-12-18	110	2.4	PUT	0	438	55.14	FALSE	0	0
2026-12-18	115	2.44	PUT	0	77	55.44	FALSE	0	0
2026-12-18	120	2.47	PUT	0	527	54.04	FALSE	0	0
2026-12-18	125	3.05	PUT	0	561	52.04	FALSE	0	0
2026-12-18	130	3.25	PUT	4	52	52.07	FALSE	3.25	0
2026-12-18	135	3.4	PUT	0	529	50.61	FALSE	0	0
2026-12-18	140	3.33	PUT	0	916	49.33	FALSE	0	0
2026-12-18	145	3.92	PUT	0	158	48.96	FALSE	0	0
2026-12-18	150	5	PUT	1	1363	49.01	FALSE	5	0
2026-12-18	155	5.45	PUT	0	302	47.58	FALSE	0	0
2026-12-18	160	5	PUT	0	454	47.01	FALSE	0	0
2026-12-18	165	6.2	PUT	0	301	46.01	FALSE	0	0
2026-12-18	170	6.9	PUT	0	2053	45.66	FALSE	0	0
2026-12-18	175	8.3	PUT	0	924	45.1	FALSE	0	0
2026-12-18	180	9.4	PUT	1	356	44.81	FALSE	2.22	0.31
2026-12-18	185	9.6	PUT	1	226	44.33	FALSE	-0.2	-0.02
2026-12-18	190	10.35	PUT	0	1069	43.96	FALSE	0	0
2026-12-18	195	11.1	PUT	0	158	43.53	FALSE	0	0
2026-12-18	200	12.5	PUT	16	1674	42.8	FALSE	12.5	0
2026-12-18	210	15	PUT	15	1494	42.15	FALSE	1.5	0.11
2026-12-18	220	18.87	PUT	1	1647	42.81	FALSE	1.28	0.07
2026-12-18	230	22.75	PUT	1	1545	42.95	FALSE	2.05	0.1
2026-12-18	240	24.82	PUT	6	1004	40.77	FALSE	-0.89	-0.03
2026-12-18	250	29.25	PUT	511	1289	40.8	FALSE	5.06	0.21
2026-12-18	260	33.07	PUT	6	479	39.88	FALSE	1.02	0.03
2026-12-18	270	42.7	PUT	52	535	40.25	FALSE	4.92	0.13
2026-12-18	280	43.5	PUT	26	476	39.74	TRUE	1.9	0.05
2026-12-18	290	45.4	PUT	0	112	39.97	TRUE	0	0
2026-12-18	300	58.5	PUT	1	779	39.75	TRUE	58.5	0
2026-12-18	310	67.01	PUT	1	62	39.67	TRUE	67.01	0
2026-12-18	320	66.26	PUT	0	179	39.55	TRUE	0	0
2026-12-18	330	66.19	PUT	0	16	39.39	TRUE	0	0
2026-12-18	340	75.25	PUT	0	21	39.32	TRUE	0	0
2026-12-18	350	92.88	PUT	1	44	39.41	TRUE	11.78	0.15
2026-12-18	360	84.1	PUT	0	1	39.05	TRUE	0	0
2026-12-18	370	0	PUT	0	0	39.03	TRUE	0	0
2026-12-18	380	112.65	PUT	0	3	39.09	TRUE	0	0
2026-12-18	390	126.52	PUT	1	0	39.02	TRUE	126.52	0
2026-12-18	400	115	PUT	0	6	39.13	TRUE	0	0
2026-12-18	410	0	PUT	0	0	39.09	TRUE	0	0
2026-12-18	420	143	PUT	0	2	39.02	TRUE	0	0
2026-12-18	430	0	PUT	0	0	39.52	TRUE	0	0
2026-12-18	440	152.58	PUT	0	2	39.25	TRUE	0	0
2026-12-18	450	155.29	PUT	0	3	39.29	TRUE	0	0
2027-01-15	70	240	CALL	0	65	73.61	TRUE	0	0
2027-01-15	75	229	CALL	0	81	71.44	TRUE	0	0
2027-01-15	80	226.5	CALL	0	24	69.81	TRUE	0	0
2027-01-15	85	223.38	CALL	0	22	67.79	TRUE	0	0
2027-01-15	90	198	CALL	0	198	65.79	TRUE	0	0
2027-01-15	95	191	CALL	0	80	64.23	TRUE	0	0
2027-01-15	100	183.35	CALL	0	968	64.57	TRUE	0	0
2027-01-15	105	179.45	CALL	0	124	60.33	TRUE	0	0
2027-01-15	110	173	CALL	0	125	59.85	TRUE	0	0
2027-01-15	115	171.7	CALL	0	46	57.51	TRUE	0	0
2027-01-15	120	166.85	CALL	0	683	56.31	TRUE	0	0
2027-01-15	125	151.8	CALL	1	91	55.17	TRUE	151.8	0
2027-01-15	130	160.26	CALL	0	189	53.98	TRUE	0	0
2027-01-15	135	177.38	CALL	0	94	52.92	TRUE	0	0
2027-01-15	140	145.58	CALL	1	125	51.88	TRUE	145.58	0
2027-01-15	145	144.52	CALL	0	1020	51.01	TRUE	0	0
2027-01-15	150	135.92	CALL	22	2650	49.7	TRUE	-3.48	-0.03
2027-01-15	155	146.6	CALL	0	335	49.16	TRUE	0	0
2027-01-15	160	137.1	CALL	0	682	48.57	TRUE	0	0
2027-01-15	165	154.1	CALL	0	166	48.36	TRUE	0	0
2027-01-15	170	118.82	CALL	10	644	49.37	TRUE	118.82	0
2027-01-15	175	121.8	CALL	0	501	46.56	TRUE	0	0
2027-01-15	180	106.05	CALL	1	628	46.76	TRUE	-8.45	-0.07
2027-01-15	185	123.6	CALL	0	126	45.73	TRUE	0	0
2027-01-15	190	104.07	CALL	1	640	45.78	TRUE	-3.56	-0.03
2027-01-15	195	94.63	CALL	12	298	45.44	TRUE	-12.27	-0.11
2027-01-15	200	97.03	CALL	4	6317	44.92	TRUE	-1.37	-0.01
2027-01-15	210	89.75	CALL	3	706	44.34	TRUE	-3.14	-0.03
2027-01-15	220	82.88	CALL	5	795	45.12	TRUE	-3.62	-0.04
2027-01-15	230	76.31	CALL	10	1086	44.18	TRUE	-4.36	-0.05
2027-01-15	240	70.5	CALL	21	1180	43.77	TRUE	-3.15	-0.04
2027-01-15	250	65.14	CALL	21	1661	43.52	TRUE	-5.66	-0.08
2027-01-15	260	61.75	CALL	13	428	42.1	TRUE	-3.7	-0.06
2027-01-15	270	56.4	CALL	23	455	41.91	TRUE	-0.95	-0.02
2027-01-15	280	50.6	CALL	53	1827	42.52	FALSE	-3.9	-0.07
2027-01-15	290	45.94	CALL	67	1659	41.85	FALSE	-2.67	-0.05
2027-01-15	300	41.84	CALL	72	4412	41.45	FALSE	-3.61	-0.08
2027-01-15	310	39.49	CALL	81	1422	42.32	FALSE	-4.28	-0.1
2027-01-15	320	36.1	CALL	19	2434	41.24	FALSE	-2.33	-0.06
2027-01-15	330	33.22	CALL	199	4094	41.12	FALSE	-2.58	-0.07
2027-01-15	340	30.29	CALL	28	1391	41.83	FALSE	-4.35	-0.13
2027-01-15	350	28.17	CALL	7	499	41.08	FALSE	-1.23	-0.04
2027-01-15	360	25.05	CALL	7	1051	41.34	FALSE	-3.55	-0.12
2027-01-15	370	23.11	CALL	1	110	41.45	FALSE	-3.29	-0.12
2027-01-15	380	21.15	CALL	12	146	41.39	FALSE	-4.55	-0.18
2027-01-15	390	19.66	CALL	103	186	41.64	FALSE	-3.09	-0.14
2027-01-15	400	18.25	CALL	70	412	40.81	FALSE	-1.45	-0.07
2027-01-15	410	16.27	CALL	10	119	41.33	FALSE	-3.73	-0.19
2027-01-15	420	15.01	CALL	12	200	41.42	FALSE	-3.39	-0.18
2027-01-15	430	14.61	CALL	0	111	41.09	FALSE	0	0
2027-01-15	440	12.8	CALL	13	127	41.6	FALSE	-1.85	-0.13
2027-01-15	450	11.75	CALL	12	873	41.6	FALSE	-1.25	-0.1
2027-01-15	70	0.92	PUT	21	1116	67.21	FALSE	-0.08	-0.08
2027-01-15	75	1.15	PUT	0	1133	67.62	FALSE	0	0
2027-01-15	80	1.4	PUT	0	851	64.67	FALSE	0	0
2027-01-15	85	1.51	PUT	0	19	62.37	FALSE	0	0
2027-01-15	90	1.59	PUT	10	522	61.35	FALSE	1.59	0
2027-01-15	95	1.49	PUT	0	95	60.64	FALSE	0	0
2027-01-15	100	1.78	PUT	7	1158	57.35	FALSE	0.11	0.07
2027-01-15	105	2	PUT	1	54	56.18	FALSE	0.19	0.11
2027-01-15	110	2.27	PUT	0	580	55.59	FALSE	0	0
2027-01-15	115	2.21	PUT	0	152	55	FALSE	0	0
2027-01-15	120	2.8	PUT	0	753	53.37	FALSE	0	0
2027-01-15	125	3.2	PUT	0	1937	51.58	FALSE	0	0
2027-01-15	130	3.46	PUT	0	648	51.68	FALSE	0	0
2027-01-15	135	3.55	PUT	0	295	49.86	FALSE	0	0
2027-01-15	140	4.41	PUT	0	927	49.11	FALSE	0	0
2027-01-15	145	4.4	PUT	0	2223	48.79	FALSE	0	0
2027-01-15	150	5.75	PUT	1	2265	49.4	FALSE	0.4	0.07
2027-01-15	155	6.05	PUT	0	208	47.44	FALSE	0	0
2027-01-15	160	6.25	PUT	0	597	47.08	FALSE	0	0
2027-01-15	165	7.04	PUT	0	586	46.6	FALSE	0	0
2027-01-15	170	7.91	PUT	0	713	45.93	FALSE	0	0
2027-01-15	175	8.61	PUT	9	556	45.21	FALSE	8.61	0
2027-01-15	180	9.55	PUT	1	2755	44.87	FALSE	1.5	0.19
2027-01-15	185	10.5	PUT	1	167	44.45	FALSE	10.5	0
2027-01-15	190	12.45	PUT	30	475	45.45	FALSE	2.7	0.28
2027-01-15	195	11	PUT	0	1191	44.4	FALSE	0	0
2027-01-15	200	14.1	PUT	95	1978	43.73	FALSE	-0.31	-0.02
2027-01-15	210	16.56	PUT	44	2597	42.86	FALSE	1.91	0.13
2027-01-15	220	20.1	PUT	0	997	42.64	FALSE	0	0
2027-01-15	230	23.17	PUT	25	1014	42.13	FALSE	0.1	0
2027-01-15	240	26.3	PUT	19	1684	41.08	FALSE	3.85	0.17
2027-01-15	250	30.2	PUT	99	1300	40.54	FALSE	-1.05	-0.03
2027-01-15	260	38.65	PUT	3	763	41.12	FALSE	4.45	0.13
2027-01-15	270	43	PUT	31	1257	40.71	FALSE	4.35	0.11
2027-01-15	280	45.09	PUT	3	212	40.03	TRUE	45.09	0
2027-01-15	290	53.2	PUT	4	72	40.39	TRUE	3.95	0.08
2027-01-15	300	50.95	PUT	0	2201	40.08	TRUE	0	0
2027-01-15	310	65.65	PUT	10	28	39.89	TRUE	7.55	0.13
2027-01-15	320	66.9	PUT	0	123	39.79	TRUE	0	0
2027-01-15	330	64.4	PUT	0	1421	39.55	TRUE	0	0
2027-01-15	340	77	PUT	0	422	39.75	TRUE	0	0
2027-01-15	350	85.58	PUT	0	5	39.65	TRUE	0	0
2027-01-15	360	98	PUT	1	406	38.39	TRUE	-0.5	-0.01
2027-01-15	370	93.8	PUT	0	4	39.29	TRUE	0	0
2027-01-15	380	114.25	PUT	0	6	39.24	TRUE	0	0
2027-01-15	390	122.1	PUT	0	13	39.41	TRUE	0	0
2027-01-15	400	128.95	PUT	0	6	39.33	TRUE	0	0
2027-01-15	410	139.07	PUT	0	1	39.45	TRUE	0	0
2027-01-15	420	128.3	PUT	0	0	39.58	TRUE	0	0
2027-01-15	430	156.74	PUT	0	71	39.3	TRUE	0	0
2027-01-15	440	160.92	PUT	0	16	39.9	TRUE	0	0
2027-01-15	450	175.06	PUT	0	56	40.01	TRUE	0	0
2027-12-17	115	173	CALL	3	105	51.28	TRUE	173	0
2027-12-17	120	162.5	CALL	2	121	51.19	TRUE	162.5	0
2027-12-17	125	178.26	CALL	0	109	50.57	TRUE	0	0
2027-12-17	130	158.15	CALL	3	43	51.1	TRUE	158.15	0
2027-12-17	135	180.8	CALL	0	27	49.33	TRUE	0	0
2027-12-17	140	149.1	CALL	0	49	49.34	TRUE	0	0
2027-12-17	145	152.5	CALL	0	88	48.69	TRUE	0	0
2027-12-17	150	158	CALL	0	1952	48.44	TRUE	0	0
2027-12-17	155	146.5	CALL	0	44	48.11	TRUE	0	0
2027-12-17	160	140	CALL	0	90	47.39	TRUE	0	0
2027-12-17	165	131.8	CALL	15	48	47.15	TRUE	131.8	0
2027-12-17	170	133.05	CALL	0	61	46.35	TRUE	0	0
2027-12-17	175	121.75	CALL	1	514	46.44	TRUE	121.75	0
2027-12-17	180	136.5	CALL	0	42	46.22	TRUE	0	0
2027-12-17	185	115.83	CALL	1	41	45.43	TRUE	115.83	0
2027-12-17	190	120.92	CALL	0	64	45.61	TRUE	0	0
2027-12-17	195	117.6	CALL	0	76	44.83	TRUE	0	0
2027-12-17	200	124.26	CALL	0	247	44.6	TRUE	0	0
2027-12-17	210	108.53	CALL	0	90	44.7	TRUE	0	0
2027-12-17	220	102.49	CALL	0	212	43.9	TRUE	0	0
2027-12-17	230	87.63	CALL	4	256	43.39	TRUE	87.63	0
2027-12-17	240	83.7	CALL	1	425	43.55	TRUE	83.7	0
2027-12-17	250	83.45	CALL	23	1169	42.92	TRUE	-3.25	-0.04
2027-12-17	260	87.7	CALL	0	187	42.86	TRUE	0	0
2027-12-17	270	69.5	CALL	41	295	42.64	TRUE	-6.26	-0.08
2027-12-17	280	70.58	CALL	4	357	42.41	FALSE	70.58	0
2027-12-17	290	66.55	CALL	7	1365	42.15	FALSE	-4.92	-0.07
2027-12-17	300	60.8	CALL	112	803	41.96	FALSE	-4.45	-0.07
2027-12-17	310	57.38	CALL	92	115	41.85	FALSE	-7.07	-0.11
2027-12-17	320	55.6	CALL	1	195	41.53	FALSE	55.6	0
2027-12-17	330	50	CALL	15	1068	40.95	FALSE	-4.85	-0.09
2027-12-17	340	49.18	CALL	92	270	42.2	FALSE	-2.82	-0.05
2027-12-17	350	46.45	CALL	125	636	42.11	FALSE	-1.83	-0.04
2027-12-17	360	42.08	CALL	1	352	40.87	FALSE	-2.92	-0.06
2027-12-17	370	38.84	CALL	32	185	40.26	FALSE	-4.66	-0.11
2027-12-17	380	36.85	CALL	1	40	41.16	FALSE	-3.65	-0.09
2027-12-17	390	36.16	CALL	1	91	41.26	FALSE	-3.45	-0.09
2027-12-17	400	34.77	CALL	23	193	40.69	FALSE	-2.88	-0.08
2027-12-17	410	30.35	CALL	2	15	40.97	FALSE	30.35	0
2027-12-17	420	29.8	CALL	5	95	40.65	FALSE	-3.7	-0.11
2027-12-17	430	31.75	CALL	0	30	40.88	FALSE	0	0
2027-12-17	440	30.6	CALL	0	18	40.77	FALSE	0	0
2027-12-17	450	25.45	CALL	8	545	40.79	FALSE	-3.15	-0.11
2027-12-17	115	5	PUT	0	211	49.9	FALSE	0	0
2027-12-17	120	5.5	PUT	0	76	48.95	FALSE	0	0
2027-12-17	125	6.3	PUT	0	18	48.4	FALSE	0	0
2027-12-17	130	7.02	PUT	0	12	48.68	FALSE	0	0
2027-12-17	135	8.5	PUT	1	22	48.24	FALSE	8.5	0
2027-12-17	140	9.02	PUT	5	33	47.24	FALSE	9.02	0
2027-12-17	145	10.51	PUT	1	51	47.81	FALSE	10.51	0
2027-12-17	150	10	PUT	0	100	46.15	FALSE	0	0
2027-12-17	155	10.34	PUT	0	212	46.02	FALSE	0	0
2027-12-17	160	12.5	PUT	0	66	45.93	FALSE	0	0
2027-12-17	165	13.62	PUT	0	82	45.14	FALSE	0	0
2027-12-17	170	15.77	PUT	0	54	44.98	FALSE	0	0
2027-12-17	175	14.46	PUT	0	90	44.62	FALSE	0	0
2027-12-17	180	17	PUT	0	228	44.33	FALSE	0	0
2027-12-17	185	20.03	PUT	1	77	44.06	FALSE	0.74	0.04
2027-12-17	190	17.95	PUT	0	66	44.14	FALSE	0	0
2027-12-17	195	20	PUT	0	128	43.97	FALSE	0	0
2027-12-17	200	24.5	PUT	1	708	44.24	FALSE	0.7	0.03
2027-12-17	210	25.7	PUT	0	613	43.19	FALSE	0	0
2027-12-17	220	27.4	PUT	0	93	42.88	FALSE	0	0
2027-12-17	230	32.32	PUT	0	408	42.56	FALSE	0	0
2027-12-17	240	36.21	PUT	0	198	42.06	FALSE	0	0
2027-12-17	250	43.02	PUT	7	317	41.36	FALSE	43.02	0
2027-12-17	260	48.05	PUT	2	527	41.28	FALSE	1.3	0.03
2027-12-17	270	56.2	PUT	2	234	41.31	FALSE	8.6	0.18
2027-12-17	280	54.33	PUT	0	120	41.07	TRUE	0	0
2027-12-17	290	64.22	PUT	1	186	40.76	TRUE	2.47	0.04
2027-12-17	300	67.24	PUT	0	119	40.6	TRUE	0	0
2027-12-17	310	68.18	PUT	0	84	40.38	TRUE	0	0
2027-12-17	320	83.85	PUT	0	32	40.21	TRUE	0	0
2027-12-17	330	80.27	PUT	0	27	40.26	TRUE	0	0
2027-12-17	340	85.85	PUT	0	28	40.1	TRUE	0	0
2027-12-17	350	100.75	PUT	0	61	39.92	TRUE	0	0
2027-12-17	360	102.6	PUT	0	9	39.77	TRUE	0	0
2027-12-17	370	112.05	PUT	0	104	39.71	TRUE	0	0
2027-12-17	380	114.05	PUT	0	21	39.58	TRUE	0	0
2027-12-17	390	127.25	PUT	0	2	39.3	TRUE	0	0
2027-12-17	400	145.2	PUT	2	2002	39.17	TRUE	16.65	0.13
2027-12-17	410	143.05	PUT	0	6	39.26	TRUE	0	0
2027-12-17	420	0	PUT	0	0	39.24	TRUE	0	0
2027-12-17	430	0	PUT	0	0	39	TRUE	0	0
2027-12-17	440	160.6	PUT	0	2	39.25	TRUE	0	0
2027-12-17	450	168.5	PUT	0	3	38.75	TRUE	0	0
2028-01-21	135	154.82	CALL	5	24	50.11	TRUE	-2.93	-0.02
2028-01-21	140	146.5	CALL	4	5	48.68	TRUE	146.5	0
2028-01-21	145	152.75	CALL	0	12	47.97	TRUE	0	0
2028-01-21	150	139.95	CALL	1	25	47.73	TRUE	139.95	0
2028-01-21	155	146	CALL	0	16	46.8	TRUE	0	0
2028-01-21	160	143.8	CALL	0	28	46.72	TRUE	0	0
2028-01-21	165	139.2	CALL	0	44	46.08	TRUE	0	0
2028-01-21	170	135	CALL	0	25	45.98	TRUE	0	0
2028-01-21	175	129.68	CALL	0	29	45.67	TRUE	0	0
2028-01-21	180	125.5	CALL	11	43	45.49	TRUE	-1.25	-0.01
2028-01-21	185	124.8	CALL	0	60	44.89	TRUE	0	0
2028-01-21	190	119.15	CALL	0	41	44.86	TRUE	0	0
2028-01-21	195	129.45	CALL	0	30	44.85	TRUE	0	0
2028-01-21	200	105.22	CALL	2	1067	44.79	TRUE	-7.78	-0.07
2028-01-21	210	99.67	CALL	6	89	44.17	TRUE	99.67	0
2028-01-21	220	101.04	CALL	5	61	43.65	TRUE	-1.21	-0.01
2028-01-21	230	95.5	CALL	41	82	43.68	TRUE	-3.05	-0.03
2028-01-21	240	89.13	CALL	25	115	43.16	TRUE	-4.27	-0.05
2028-01-21	250	83.34	CALL	8	2457	43.16	TRUE	-4.96	-0.06
2028-01-21	260	79.8	CALL	2	206	42.78	TRUE	-5.6	-0.07
2028-01-21	270	76.09	CALL	10	347	42.54	TRUE	-1.31	-0.02
2028-01-21	280	70.9	CALL	10	400	42.89	FALSE	-2.1	-0.03
2028-01-21	290	66.44	CALL	24	380	42.33	FALSE	-2.62	-0.04
2028-01-21	300	62.45	CALL	41	4556	41.96	FALSE	-2.88	-0.04
2028-01-21	310	59.3	CALL	103	311	42.02	FALSE	-8.45	-0.12
2028-01-21	320	54.63	CALL	1	117	41	FALSE	-9.87	-0.15
2028-01-21	330	53.5	CALL	1	138	42.13	FALSE	53.5	0
2028-01-21	340	52.27	CALL	0	162	41.35	FALSE	0	0
2028-01-21	350	47.65	CALL	4	1574	41.81	FALSE	-2.47	-0.05
2028-01-21	360	46.05	CALL	2	112	41.35	FALSE	-3.7	-0.07
2028-01-21	370	42.75	CALL	2	82	41.15	FALSE	-4.9	-0.1
2028-01-21	380	44.55	CALL	0	63	41.13	FALSE	0	0
2028-01-21	390	36.65	CALL	10	508	40.54	FALSE	-4.8	-0.12
2028-01-21	400	34.45	CALL	1	253	40.37	FALSE	-3.55	-0.09
2028-01-21	410	32.6	CALL	3	49	40.36	FALSE	-5.3	-0.14
2028-01-21	420	35.75	CALL	0	151	40.94	FALSE	0	0
2028-01-21	430	30.65	CALL	2	330	41.3	FALSE	30.65	0
2028-01-21	440	29.15	CALL	2	169	41.33	FALSE	-3	-0.09
2028-01-21	450	28.15	CALL	21	869	41.65	FALSE	-0.85	-0.03
2028-01-21	135	8.61	PUT	64	461	47.48	FALSE	0.91	0.12
2028-01-21	140	9.21	PUT	6	131	46.64	FALSE	9.21	0
2028-01-21	145	10.65	PUT	0	7	46.39	FALSE	0	0
2028-01-21	150	11.95	PUT	2	95	47.17	FALSE	11.95	0
2028-01-21	155	11.45	PUT	0	10	45.93	FALSE	0	0
2028-01-21	160	13.45	PUT	0	143	45.54	FALSE	0	0
2028-01-21	165	14.2	PUT	0	90	45.34	FALSE	0	0
2028-01-21	170	16.95	PUT	1	68	44.71	FALSE	16.95	0
2028-01-21	175	15.85	PUT	0	8	44.57	FALSE	0	0
2028-01-21	180	18	PUT	0	27	44.61	FALSE	0	0
2028-01-21	185	18.3	PUT	0	5	44.25	FALSE	0	0
2028-01-21	190	22.72	PUT	1	39	44.06	FALSE	22.72	0
2028-01-21	195	22.05	PUT	0	173	43.8	FALSE	0	0
2028-01-21	200	24.85	PUT	0	168	43.46	FALSE	0	0
2028-01-21	210	25.45	PUT	0	28	43.1	FALSE	0	0
2028-01-21	220	28.02	PUT	0	81	42.78	FALSE	0	0
2028-01-21	230	35.85	PUT	2	73	42.44	FALSE	35.85	0
2028-01-21	240	40.27	PUT	2	92	42.23	FALSE	40.27	0
2028-01-21	250	44.21	PUT	5	406	41.5	FALSE	4.83	0.12
2028-01-21	260	52.45	PUT	2	76	41.58	FALSE	52.45	0
2028-01-21	270	54.78	PUT	9	154	41.47	FALSE	1.07	0.02
2028-01-21	280	61.5	PUT	1	170	41.14	TRUE	61.5	0
2028-01-21	290	58.4	PUT	0	28	40.93	TRUE	0	0
2028-01-21	300	74.06	PUT	2	302	40.81	TRUE	9.98	0.16
2028-01-21	310	80.26	PUT	3	69	40.51	TRUE	80.26	0
2028-01-21	320	76.1	PUT	0	70	40.44	TRUE	0	0
2028-01-21	330	87.2	PUT	0	35	40.24	TRUE	0	0
2028-01-21	340	100	PUT	1	14	40.17	TRUE	100	0
2028-01-21	350	100.05	PUT	0	9	39.88	TRUE	0	0
2028-01-21	360	107.4	PUT	0	28	39.86	TRUE	0	0
2028-01-21	370	109.05	PUT	0	11	39.8	TRUE	0	0
2028-01-21	380	118.91	PUT	0	10	39.7	TRUE	0	0
2028-01-21	390	126.25	PUT	0	11	39.37	TRUE	0	0
2028-01-21	400	128.07	PUT	0	246	39.53	TRUE	0	0
2028-01-21	410	130.35	PUT	0	1	39.39	TRUE	0	0
2028-01-21	420	137.35	PUT	0	4	39.27	TRUE	0	0
2028-01-21	430	0	PUT	0	0	38.96	TRUE	0	0
2028-01-21	440	161.57	PUT	0	1	38.86	TRUE	0	0
2028-01-21	450	170.3	PUT	0	15	39.02	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)