MusthInsider

Latest On Taiwan Semiconductor Manufacturing Company Limited (TSM):

Updated on: March 18, 2021

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

About Taiwan Semiconductor Manufacturing Company Limited (TSM):

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

See Advanced Chart

General

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

Valuation

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

Financials

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

Highlights

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

Share Statistics

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

Technicals

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

Dividends

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

Taiwan Semiconductor Manufacturing Company Limited (TSM) Dividend Calendar:

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

Ex-Dividend Date	Payment Date	Record Date	Declared Date	Amount

Taiwan Semiconductor Manufacturing Company Limited (TSM) Earnings History:

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

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

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

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

Income Statement:

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

Cash Flow:

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

Balance Sheet:

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

Taiwan Semiconductor Manufacturing Company Limited (TSM) Chart:

Taiwan Semiconductor Manufacturing Company Limited (TSM) News:

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

No recent news available

Taiwan Semiconductor Manufacturing Company Limited (TSM) Options:

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

Expiration Date:

Options Type:

Moneyness:

Expiration Date	Strike	Last Price	Type	Volume	Open Interest	Implied Volatility	In The Money	Change	Change Percent
2026-05-29	190	210.72	CALL	0	3	0	TRUE	0	0
2026-05-29	195	205.73	CALL	0	2	0	TRUE	0	0
2026-05-29	200	0	CALL	0	0	0	TRUE	0	0
2026-05-29	205	0	CALL	0	0	0	TRUE	0	0
2026-05-29	210	199.63	CALL	0	1	0	TRUE	0	0
2026-05-29	215	194.64	CALL	0	1	0	TRUE	0	0
2026-05-29	220	0	CALL	0	0	0	TRUE	0	0
2026-05-29	225	181.92	CALL	1	0	0	TRUE	181.92	0
2026-05-29	230	0	CALL	0	0	0	TRUE	0	0
2026-05-29	235	0	CALL	0	0	0	TRUE	0	0
2026-05-29	240	170	CALL	0	1	0	TRUE	0	0
2026-05-29	245	162.26	CALL	1	1	0	TRUE	162.26	0
2026-05-29	250	0	CALL	0	0	0	TRUE	0	0
2026-05-29	255	0	CALL	0	0	0	TRUE	0	0
2026-05-29	260	138.07	CALL	0	176	0	TRUE	0	0
2026-05-29	265	0	CALL	0	0	0	TRUE	0	0
2026-05-29	270	140.49	CALL	0	4	0	TRUE	0	0
2026-05-29	275	0	CALL	0	0	0	TRUE	0	0
2026-05-29	280	123.91	CALL	0	67	0	TRUE	0	0
2026-05-29	285	0	CALL	0	0	0	TRUE	0	0
2026-05-29	290	112.25	CALL	0	3	0	TRUE	0	0
2026-05-29	295	0	CALL	0	0	0	TRUE	0	0
2026-05-29	300	107.56	CALL	2	59	0	TRUE	107.56	0
2026-05-29	305	115.19	CALL	0	5	0	TRUE	0	0
2026-05-29	310	98.07	CALL	0	18	0	TRUE	0	0
2026-05-29	315	90	CALL	1	16	96.12	TRUE	-0.71	-0.01
2026-05-29	320	85.9	CALL	1	5	0	TRUE	85.9	0
2026-05-29	325	0	CALL	0	3	0	TRUE	0	0
2026-05-29	330	68.61	CALL	0	47	0	TRUE	0	0
2026-05-29	335	86.32	CALL	0	161	0	TRUE	0	0
2026-05-29	337.5	0	CALL	0	0	0	TRUE	0	0
2026-05-29	340	64.67	CALL	1	53	0	TRUE	0.29	0
2026-05-29	342.5	0	CALL	0	0	0	TRUE	0	0
2026-05-29	345	58.45	CALL	0	24	0	TRUE	0	0
2026-05-29	347.5	56.44	CALL	160	1	0	TRUE	56.44	0
2026-05-29	350	56.63	CALL	40	158	0	TRUE	3.38	0.06
2026-05-29	352.5	35.16	CALL	0	5	0	TRUE	0	0
2026-05-29	355	50.31	CALL	1	195	62.08	TRUE	50.31	0
2026-05-29	357.5	0	CALL	0	0	0	TRUE	0	0
2026-05-29	360	44.92	CALL	22	200	47.23	TRUE	-2.93	-0.06
2026-05-29	362.5	29.65	CALL	0	2	0	TRUE	0	0
2026-05-29	365	42.82	CALL	4	303	0	TRUE	3.07	0.08
2026-05-29	367.5	0	CALL	0	0	35.59	TRUE	0	0
2026-05-29	370	35.26	CALL	49	326	44.84	TRUE	-4.04	-0.1
2026-05-29	372.5	35.97	CALL	0	121	36.59	TRUE	0	0
2026-05-29	375	31.58	CALL	5	245	37.59	TRUE	-2.14	-0.06
2026-05-29	377.5	28	CALL	2	2	39.96	TRUE	28	0
2026-05-29	380	27.12	CALL	19	498	52.07	TRUE	-2.13	-0.07
2026-05-29	382.5	26.47	CALL	1	7	38.54	TRUE	-0.63	-0.02
2026-05-29	385	22.83	CALL	22	774	37.98	TRUE	-3.37	-0.13
2026-05-29	387.5	23.05	CALL	0	90	41.78	TRUE	0	0
2026-05-29	390	17.21	CALL	106	388	38.09	TRUE	-3.32	-0.16
2026-05-29	392.5	16.07	CALL	8	109	42.36	TRUE	-2.58	-0.14
2026-05-29	395	14	CALL	58	585	40.39	TRUE	-3.26	-0.19
2026-05-29	397.5	12.02	CALL	78	257	41.41	TRUE	-3.93	-0.25
2026-05-29	400	10.95	CALL	241	4090	40.78	TRUE	-3.34	-0.23
2026-05-29	402.5	9.78	CALL	110	258	41.83	TRUE	-2.17	-0.18
2026-05-29	405	8.5	CALL	987	808	41.77	FALSE	-1.93	-0.19
2026-05-29	407.5	7.25	CALL	381	298	41.29	FALSE	-1.95	-0.21
2026-05-29	410	6.1	CALL	1682	1020	40.74	FALSE	-2.4	-0.28
2026-05-29	412.5	5.1	CALL	2509	454	40.35	FALSE	-1.94	-0.28
2026-05-29	415	4.44	CALL	758	684	41.17	FALSE	-1.79	-0.29
2026-05-29	417.5	3.9	CALL	120	198	42.18	FALSE	-1.26	-0.24
2026-05-29	420	3	CALL	3005	2495	40.6	FALSE	-1.75	-0.37
2026-05-29	422.5	2.33	CALL	2113	555	39.68	FALSE	-1.87	-0.45
2026-05-29	425	2.14	CALL	482	875	41.52	FALSE	-1.36	-0.39
2026-05-29	427.5	1.68	CALL	213	195	41.01	FALSE	-1.45	-0.46
2026-05-29	430	1.35	CALL	388	1948	40.97	FALSE	-1.2	-0.47
2026-05-29	432.5	1.08	CALL	53	113	40.99	FALSE	-1.33	-0.55
2026-05-29	435	0.96	CALL	199	758	42.19	FALSE	-0.71	-0.43
2026-05-29	437.5	0.78	CALL	89	111	42.41	FALSE	-0.53	-0.4
2026-05-29	440	0.63	CALL	242	2357	42.61	FALSE	-0.6	-0.49
2026-05-29	442.5	0.37	CALL	80	39	40.22	FALSE	-0.64	-0.63
2026-05-29	445	0.39	CALL	151	559	42.67	FALSE	-0.54	-0.58
2026-05-29	447.5	0.43	CALL	9	131	45.51	FALSE	-0.61	-0.59
2026-05-29	450	0.28	CALL	362	1037	44	FALSE	-0.4	-0.59
2026-05-29	452.5	0.3	CALL	8	10	43.26	FALSE	-0.4	-0.57
2026-05-29	455	0.22	CALL	103	254	45.89	FALSE	-0.37	-0.63
2026-05-29	457.5	0.22	CALL	3	32	47.68	FALSE	-0.21	-0.49
2026-05-29	460	0.16	CALL	125	402	47.13	FALSE	-0.24	-0.6
2026-05-29	462.5	0.26	CALL	1018	62	52.54	FALSE	-0.14	-0.35
2026-05-29	465	0.15	CALL	28	151	50.01	FALSE	-0.15	-0.5
2026-05-29	467.5	0.16	CALL	57	7	52.12	FALSE	-0.23	-0.59
2026-05-29	470	0.08	CALL	58	434	49.07	FALSE	-0.12	-0.6
2026-05-29	472.5	0.23	CALL	2	7	58.35	FALSE	0.03	0.15
2026-05-29	475	0.07	CALL	45	532	51.24	FALSE	-0.23	-0.77
2026-05-29	477.5	0.2	CALL	3	13	60.42	FALSE	-0.06	-0.23
2026-05-29	480	0.07	CALL	19	145	54.15	FALSE	-0.07	-0.5
2026-05-29	482.5	0.21	CALL	2	6	58.38	FALSE	0.21	0
2026-05-29	485	0.22	CALL	2	24	66.09	FALSE	-0.03	-0.12
2026-05-29	487.5	0.04	CALL	1	6	54.92	FALSE	-0.12	-0.75
2026-05-29	490	0.03	CALL	8	81	54.62	FALSE	-0.08	-0.73
2026-05-29	492.5	0.21	CALL	0	14	70.33	FALSE	0	0
2026-05-29	495	0.21	CALL	1	89	71.86	FALSE	0.12	1.33
2026-05-29	497.5	0.17	CALL	0	22	67.46	FALSE	0	0
2026-05-29	500	0.02	CALL	20	608	57.47	FALSE	-0.07	-0.78
2026-05-29	510	0.04	CALL	22	618	66.57	FALSE	-0.14	-0.78
2026-05-29	520	0.06	CALL	0	115	91.53	FALSE	0	0
2026-05-29	530	0.02	CALL	17	90	71.51	FALSE	-0.14	-0.88
2026-05-29	540	0.22	CALL	0	23	79.96	FALSE	0	0
2026-05-29	550	0.06	CALL	0	29	128.24	FALSE	0	0
2026-05-29	560	0.01	CALL	58	71	79.81	FALSE	-0.01	-0.5
2026-05-29	570	0.01	CALL	19	36	83.75	FALSE	-0.08	-0.89
2026-05-29	580	0.02	CALL	40	187	92.69	FALSE	-0.04	-0.67
2026-05-29	590	0.07	CALL	2	223	108.51	FALSE	0.07	0
2026-05-29	600	0.03	CALL	9	373	104.09	FALSE	0.03	0
2026-05-29	610	0.07	CALL	6	75	116.92	FALSE	0.07	0
2026-05-29	620	0.01	CALL	5	40	102.24	FALSE	0.01	0
2026-05-29	190	0.01	PUT	95	518	181.56	FALSE	0.01	0
2026-05-29	195	0.03	PUT	0	136	294.75	FALSE	0	0
2026-05-29	200	0.07	PUT	0	130	285.56	FALSE	0	0
2026-05-29	205	0.2	PUT	0	220	276.59	FALSE	0	0
2026-05-29	210	0.14	PUT	0	282	267.82	FALSE	0	0
2026-05-29	215	0.05	PUT	0	52	259.26	FALSE	0	0
2026-05-29	220	0.34	PUT	0	106	226.02	FALSE	0	0
2026-05-29	225	0.05	PUT	0	69	242.69	FALSE	0	0
2026-05-29	230	0.18	PUT	0	81	234.67	FALSE	0	0
2026-05-29	235	0.08	PUT	2	7	160.24	FALSE	0.08	0
2026-05-29	240	0.07	PUT	0	425	153.46	FALSE	0	0
2026-05-29	245	0.1	PUT	2137	67	152.51	FALSE	0.1	0
2026-05-29	250	0.04	PUT	36	163	133.65	FALSE	-0.05	-0.56
2026-05-29	255	0.29	PUT	6	47	160.99	FALSE	0.09	0.45
2026-05-29	260	0.09	PUT	1	72	134.3	FALSE	0.01	0.13
2026-05-29	265	0.13	PUT	136	127	134.53	FALSE	0.09	2.25
2026-05-29	270	0.13	PUT	113	149	129.13	FALSE	0.05	0.63
2026-05-29	275	0.22	PUT	22	171	132.24	FALSE	0.18	4.5
2026-05-29	280	0.14	PUT	2021	142	119.66	FALSE	0.11	3.67
2026-05-29	285	0.21	PUT	14	16	120.53	FALSE	0.21	0
2026-05-29	290	0.18	PUT	179	95	112.88	FALSE	0.12	2
2026-05-29	295	0.17	PUT	136	183	106.91	FALSE	0.12	2.4
2026-05-29	300	0.18	PUT	1406	350	102.59	FALSE	0.08	0.8
2026-05-29	305	0.27	PUT	683	2140	103.16	FALSE	0.17	1.7
2026-05-29	310	0.14	PUT	436	3316	89.57	FALSE	0.02	0.17
2026-05-29	315	0.1	PUT	10	400	81.29	FALSE	-0.05	-0.33
2026-05-29	320	0.18	PUT	399	631	82.77	FALSE	0.04	0.29
2026-05-29	325	0.31	PUT	133	732	84.4	FALSE	0.17	1.21
2026-05-29	330	0.25	PUT	441	2374	76.75	FALSE	0.09	0.56
2026-05-29	335	0.26	PUT	1499	10161	72.27	FALSE	0	0
2026-05-29	337.5	0.28	PUT	761	26	70.62	FALSE	-0.02	-0.07
2026-05-29	340	0.29	PUT	3204	1144	68.54	FALSE	-0.02	-0.06
2026-05-29	342.5	0.27	PUT	3	1	65.32	FALSE	0.27	0
2026-05-29	345	0.33	PUT	551	1654	64.97	FALSE	0.06	0.22
2026-05-29	347.5	0.38	PUT	17	524	64	FALSE	0.16	0.73
2026-05-29	350	0.36	PUT	703	2187	60.89	FALSE	-0.03	-0.08
2026-05-29	352.5	0.42	PUT	2	19	60.01	FALSE	-0.03	-0.07
2026-05-29	355	0.43	PUT	402	950	57.7	FALSE	-0.08	-0.16
2026-05-29	357.5	0.5	PUT	22	112	56.74	FALSE	0.07	0.16
2026-05-29	360	0.49	PUT	342	1988	53.91	FALSE	-0.07	-0.13
2026-05-29	362.5	0.56	PUT	56	204	52.69	FALSE	-0.13	-0.19
2026-05-29	365	0.66	PUT	500	1573	51.81	FALSE	-0.11	-0.14
2026-05-29	367.5	0.7	PUT	136	247	49.72	FALSE	-0.15	-0.18
2026-05-29	370	0.8	PUT	1589	1145	48.44	FALSE	-0.24	-0.23
2026-05-29	372.5	0.92	PUT	84	224	47.21	FALSE	-0.27	-0.23
2026-05-29	375	1.03	PUT	712	926	45.62	FALSE	-0.32	-0.24
2026-05-29	377.5	1.3	PUT	358	423	45.52	FALSE	-0.32	-0.2
2026-05-29	380	1.56	PUT	2002	2376	44.84	FALSE	-0.42	-0.21
2026-05-29	382.5	1.9	PUT	1099	156	44.42	FALSE	-0.4	-0.17
2026-05-29	385	2.19	PUT	1917	1115	43.19	FALSE	-0.47	-0.18
2026-05-29	387.5	2.72	PUT	475	96	43.27	FALSE	-0.28	-0.09
2026-05-29	390	3.25	PUT	3594	1923	42.79	FALSE	-0.25	-0.07
2026-05-29	392.5	3.92	PUT	532	176	42.65	FALSE	0.02	0.01
2026-05-29	395	4.64	PUT	785	2401	42.24	FALSE	-0.18	-0.04
2026-05-29	397.5	6.05	PUT	402	745	44.88	FALSE	0.76	0.14
2026-05-29	400	6.6	PUT	1641	2488	42.52	FALSE	0.15	0.02
2026-05-29	402.5	7.65	PUT	166	112	42.18	FALSE	-0.25	-0.03
2026-05-29	405	9.26	PUT	697	262	42.01	TRUE	0.53	0.06
2026-05-29	407.5	10.44	PUT	245	126	43.19	TRUE	0.64	0.07
2026-05-29	410	12.02	PUT	159	769	43.8	TRUE	0.92	0.08
2026-05-29	412.5	12.3	PUT	14	455	43.4	TRUE	1.35	0.12
2026-05-29	415	15.35	PUT	512	145	44.39	TRUE	2.08	0.16
2026-05-29	417.5	14.7	PUT	18	25	44.53	TRUE	-0.26	-0.02
2026-05-29	420	19.3	PUT	197	195	46.49	TRUE	1.8	0.1
2026-05-29	422.5	18.41	PUT	0	16	45.11	TRUE	0	0
2026-05-29	425	21.61	PUT	4	35	46.02	TRUE	1.46	0.07
2026-05-29	427.5	24.97	PUT	3	16	44.7	TRUE	4.32	0.21
2026-05-29	430	27.04	PUT	2	36	44.22	TRUE	0.98	0.04
2026-05-29	432.5	0	PUT	0	0	44.18	TRUE	0	0
2026-05-29	435	28.74	PUT	26	3	48.94	TRUE	0.84	0.03
2026-05-29	437.5	0	PUT	0	0	50.15	TRUE	0	0
2026-05-29	440	34.52	PUT	46	12	51.16	TRUE	34.52	0
2026-05-29	442.5	0	PUT	0	0	51.95	TRUE	0	0
2026-05-29	445	0	PUT	0	0	53.74	TRUE	0	0
2026-05-29	447.5	37.95	PUT	0	10	55.12	TRUE	0	0
2026-05-29	450	45.81	PUT	1	10	48.22	TRUE	6.17	0.16
2026-05-29	452.5	0	PUT	0	0	57.53	TRUE	0	0
2026-05-29	455	0	PUT	0	0	60.43	TRUE	0	0
2026-05-29	457.5	0	PUT	0	0	56.1	TRUE	0	0
2026-05-29	460	0	PUT	0	1	63.94	TRUE	0	0
2026-05-29	462.5	0	PUT	0	0	64.79	TRUE	0	0
2026-05-29	465	0	PUT	0	0	67.25	TRUE	0	0
2026-05-29	467.5	0	PUT	0	0	69.27	TRUE	0	0
2026-05-29	470	68	PUT	0	1	71.27	TRUE	0	0
2026-05-29	472.5	0	PUT	0	0	73.24	TRUE	0	0
2026-05-29	475	60.34	PUT	0	0	75.2	TRUE	0	0
2026-05-29	477.5	0	PUT	0	0	77.13	TRUE	0	0
2026-05-29	480	65.65	PUT	0	0	79.05	TRUE	0	0
2026-05-29	482.5	0	PUT	0	0	80.94	TRUE	0	0
2026-05-29	485	0	PUT	0	0	82.82	TRUE	0	0
2026-05-29	487.5	0	PUT	0	0	84.68	TRUE	0	0
2026-05-29	490	0	PUT	0	0	86.53	TRUE	0	0
2026-05-29	492.5	0	PUT	0	0	87.84	TRUE	0	0
2026-05-29	495	0	PUT	0	0	90.16	TRUE	0	0
2026-05-29	497.5	0	PUT	0	0	91.43	TRUE	0	0
2026-05-29	500	0	PUT	0	0	93.74	TRUE	0	0
2026-05-29	510	0	PUT	0	0	100.14	TRUE	0	0
2026-05-29	520	0	PUT	0	0	106.86	TRUE	0	0
2026-05-29	530	0	PUT	0	0	113.38	TRUE	0	0
2026-05-29	540	0	PUT	0	0	119.71	TRUE	0	0
2026-05-29	550	0	PUT	0	0	126.51	TRUE	0	0
2026-05-29	560	0	PUT	0	0	132.52	TRUE	0	0
2026-05-29	570	0	PUT	0	0	138.38	TRUE	0	0
2026-05-29	580	0	PUT	0	0	144.09	TRUE	0	0
2026-05-29	590	0	PUT	0	0	148.94	TRUE	0	0
2026-05-29	600	0	PUT	0	0	155.11	TRUE	0	0
2026-05-29	610	0	PUT	0	0	160.43	TRUE	0	0
2026-05-29	620	0	PUT	0	0	165.64	TRUE	0	0
2026-06-05	195	0	CALL	0	0	0	TRUE	0	0
2026-06-05	200	0	CALL	0	0	0	TRUE	0	0
2026-06-05	205	0	CALL	0	0	0	TRUE	0	0
2026-06-05	210	0	CALL	0	0	0	TRUE	0	0
2026-06-05	215	197.47	CALL	0	2	0	TRUE	0	0
2026-06-05	220	0	CALL	0	0	0	TRUE	0	0
2026-06-05	225	0	CALL	0	0	0	TRUE	0	0
2026-06-05	230	0	CALL	0	0	0	TRUE	0	0
2026-06-05	235	0	CALL	0	0	0	TRUE	0	0
2026-06-05	240	0	CALL	0	0	0	TRUE	0	0
2026-06-05	245	0	CALL	0	0	0	TRUE	0	0
2026-06-05	250	0	CALL	0	0	0	TRUE	0	0
2026-06-05	255	147.4	CALL	0	1	0	TRUE	0	0
2026-06-05	260	0	CALL	0	0	0	TRUE	0	0
2026-06-05	265	0	CALL	0	0	0	TRUE	0	0
2026-06-05	270	0	CALL	0	0	0	TRUE	0	0
2026-06-05	275	0	CALL	0	0	0	TRUE	0	0
2026-06-05	280	0	CALL	0	0	0	TRUE	0	0
2026-06-05	285	0	CALL	0	21	0	TRUE	0	0
2026-06-05	290	117.48	CALL	1	65	0	TRUE	117.48	0
2026-06-05	295	0	CALL	0	0	0	TRUE	0	0
2026-06-05	300	97.6	CALL	0	8	0	TRUE	0	0
2026-06-05	305	96.99	CALL	0	1	0	TRUE	0	0
2026-06-05	310	95.11	CALL	0	7	46.62	TRUE	0	0
2026-06-05	315	0	CALL	0	5	51.56	TRUE	0	0
2026-06-05	320	99.47	CALL	0	24	0	TRUE	0	0
2026-06-05	325	83.1	CALL	18	0	0	TRUE	83.1	0
2026-06-05	330	90	CALL	0	3	0	TRUE	0	0
2026-06-05	335	83.87	CALL	0	45	46.56	TRUE	0	0
2026-06-05	340	65.01	CALL	1	20	42.59	TRUE	-3.81	-0.06
2026-06-05	345	62.17	CALL	1	7	42.07	TRUE	2.24	0.04
2026-06-05	350	58.1	CALL	10	39	44.18	TRUE	-0.9	-0.02
2026-06-05	355	49.8	CALL	0	12	45.43	TRUE	0	0
2026-06-05	360	48.24	CALL	7	19	42.28	TRUE	48.24	0
2026-06-05	365	43.4	CALL	10	13	41.66	TRUE	-1.85	-0.04
2026-06-05	370	39.89	CALL	22	66	41.41	TRUE	-1.61	-0.04
2026-06-05	375	31.85	CALL	5	62	37.54	TRUE	-4.38	-0.12
2026-06-05	380	28.53	CALL	37	87	41.56	TRUE	-6.12	-0.18
2026-06-05	382.5	26.6	CALL	8	3	41.49	TRUE	26.6	0
2026-06-05	385	25	CALL	34	135	42.53	TRUE	-2.57	-0.09
2026-06-05	387.5	25	CALL	7	35	42.89	TRUE	1.65	0.07
2026-06-05	390	20.8	CALL	10	271	39.77	TRUE	-3.25	-0.14
2026-06-05	392.5	22.25	CALL	5	46	42.41	TRUE	-0.55	-0.02
2026-06-05	395	18.32	CALL	68	191	42.4	TRUE	-3.63	-0.17
2026-06-05	397.5	18.2	CALL	36	51	42.08	TRUE	-3.45	-0.16
2026-06-05	400	16.9	CALL	68	404	42.42	TRUE	0.2	0.01
2026-06-05	402.5	14.76	CALL	5	40	42.41	TRUE	-2.04	-0.12
2026-06-05	405	12.8	CALL	207	461	42.15	FALSE	-2.7	-0.17
2026-06-05	407.5	10.95	CALL	30	19	41.97	FALSE	-3.21	-0.23
2026-06-05	410	10.44	CALL	118	311	41.82	FALSE	-2.11	-0.17
2026-06-05	412.5	9.1	CALL	42	13	40.74	FALSE	-2.2	-0.19
2026-06-05	415	8.5	CALL	28	444	41.88	FALSE	-2.29	-0.21
2026-06-05	417.5	8.06	CALL	13	40	41.26	FALSE	-1.46	-0.15
2026-06-05	420	7	CALL	133	1490	42.51	FALSE	-1.34	-0.16
2026-06-05	422.5	5.95	CALL	76	18	41.36	FALSE	-1.25	-0.17
2026-06-05	425	5.5	CALL	65	293	42.21	FALSE	-1.41	-0.2
2026-06-05	427.5	4.92	CALL	71	35	42.36	FALSE	-1.48	-0.23
2026-06-05	430	4.35	CALL	116	379	42.32	FALSE	-0.7	-0.14
2026-06-05	435	3.35	CALL	35	199	42.17	FALSE	-0.92	-0.22
2026-06-05	440	2.66	CALL	21	2409	42.65	FALSE	-0.74	-0.22
2026-06-05	445	2.18	CALL	37	69	43.6	FALSE	-0.82	-0.27
2026-06-05	450	1.64	CALL	156	236	43.48	FALSE	-0.77	-0.32
2026-06-05	455	1.45	CALL	24	46	45.26	FALSE	-0.4	-0.22
2026-06-05	460	1.09	CALL	17	1170	45.19	FALSE	-0.46	-0.3
2026-06-05	465	0.8	CALL	17	97	45.01	FALSE	-0.5	-0.38
2026-06-05	470	0.58	CALL	308	220	44.83	FALSE	-0.38	-0.4
2026-06-05	475	0.47	CALL	2	44	45.62	FALSE	0.47	0
2026-06-05	480	0.34	CALL	4	319	45.53	FALSE	-0.31	-0.48
2026-06-05	485	0.32	CALL	9	87	47.37	FALSE	-0.35	-0.52
2026-06-05	490	0.19	CALL	3	452	45.97	FALSE	-0.37	-0.66
2026-06-05	495	0.16	CALL	1	29	46.94	FALSE	-0.3	-0.65
2026-06-05	500	0.1	CALL	1	1394	46.15	FALSE	-0.38	-0.79
2026-06-05	510	0.07	CALL	12	149	47.89	FALSE	-0.29	-0.81
2026-06-05	520	0.3	CALL	1	46	55.21	FALSE	0.3	0
2026-06-05	530	0.06	CALL	10	1045	53.94	FALSE	-0.11	-0.65
2026-06-05	540	0.16	CALL	10	69	63.92	FALSE	0.16	0
2026-06-05	550	0.23	CALL	0	132	64.84	FALSE	0	0
2026-06-05	560	0.15	CALL	0	9	76.52	FALSE	0	0
2026-06-05	570	0.05	CALL	1	19	65.41	FALSE	-0.19	-0.79
2026-06-05	580	0.09	CALL	0	31	78.72	FALSE	0	0
2026-06-05	590	0.03	CALL	0	51	104.95	FALSE	0	0
2026-06-05	600	0.27	CALL	0	7	69.51	FALSE	0	0
2026-06-05	610	0.06	CALL	0	13	112.34	FALSE	0	0
2026-06-05	620	0.05	CALL	0	34	73.29	FALSE	0	0
2026-06-05	195	0.12	PUT	107	184	149.61	FALSE	0.08	2
2026-06-05	200	0.07	PUT	0	141	142.7	FALSE	0	0
2026-06-05	205	0.06	PUT	0	35	188.18	FALSE	0	0
2026-06-05	210	0.07	PUT	0	50	139.4	FALSE	0	0
2026-06-05	215	0.07	PUT	0	27	176.4	FALSE	0	0
2026-06-05	220	0.19	PUT	0	19	170.71	FALSE	0	0
2026-06-05	225	0.05	PUT	1	23	111.6	FALSE	0.05	0
2026-06-05	230	0.05	PUT	10	12	107.71	FALSE	0.05	0
2026-06-05	235	0.25	PUT	1	9	124.35	FALSE	0.25	0
2026-06-05	240	0.08	PUT	0	36	105.74	FALSE	0	0
2026-06-05	245	0.15	PUT	7	8	108.61	FALSE	-0.01	-0.06
2026-06-05	250	0.2	PUT	10	21	108.35	FALSE	-0.05	-0.2
2026-06-05	255	0.2	PUT	11	11	104.32	FALSE	0.13	1.86
2026-06-05	260	0.11	PUT	16	27	93.41	FALSE	0	0
2026-06-05	265	0.27	PUT	14	27	100.31	FALSE	0.26	26
2026-06-05	270	0.27	PUT	7	31	96.35	FALSE	-0.02	-0.07
2026-06-05	275	0.33	PUT	0	11	84.61	FALSE	0	0
2026-06-05	280	0.12	PUT	17	97	79.91	FALSE	0.01	0.09
2026-06-05	285	0.31	PUT	4	19	86.49	FALSE	0.31	0
2026-06-05	290	0.21	PUT	1	56	78.36	FALSE	0.04	0.24
2026-06-05	295	0.37	PUT	7	8	81.05	FALSE	0.25	2.08
2026-06-05	300	0.38	PUT	36	318	77.59	FALSE	0.2	1.11
2026-06-05	305	0.3	PUT	12	42	71.28	FALSE	0.11	0.58
2026-06-05	310	0.2	PUT	10	64	63.9	FALSE	0.05	0.33
2026-06-05	315	0.24	PUT	24	77	62.09	FALSE	-0.02	-0.08
2026-06-05	320	0.27	PUT	2	443	59.69	FALSE	-0.13	-0.33
2026-06-05	325	0.36	PUT	19	212	58.83	FALSE	-0.03	-0.08
2026-06-05	330	0.46	PUT	42	553	57.61	FALSE	0.07	0.18
2026-06-05	335	0.41	PUT	73	290	52.95	FALSE	-0.1	-0.2
2026-06-05	340	0.52	PUT	32	1161	51.55	FALSE	-0.11	-0.17
2026-06-05	345	0.8	PUT	15	233	52.14	FALSE	0.07	0.1
2026-06-05	350	0.8	PUT	111	740	48.32	FALSE	-0.09	-0.1
2026-06-05	355	1.13	PUT	76	346	48.1	FALSE	0.04	0.04
2026-06-05	360	1.4	PUT	258	859	46.51	FALSE	0	0
2026-06-05	365	1.8	PUT	101	465	45.37	FALSE	0.14	0.08
2026-06-05	370	2.3	PUT	328	699	44.22	FALSE	-0.06	-0.03
2026-06-05	375	3.25	PUT	205	357	44.76	FALSE	0.2	0.07
2026-06-05	380	4.08	PUT	465	3280	42.81	FALSE	0.43	0.12
2026-06-05	382.5	4.2	PUT	330	28	43.13	FALSE	0.14	0.03
2026-06-05	385	5.13	PUT	75	1683	42.66	FALSE	0.33	0.07
2026-06-05	387.5	5.44	PUT	33	68	42.61	FALSE	-0.11	-0.02
2026-06-05	390	6.68	PUT	80	1419	42.72	FALSE	0.66	0.11
2026-06-05	392.5	7.32	PUT	18	44	41.87	FALSE	0.44	0.06
2026-06-05	395	8.36	PUT	193	276	42.22	FALSE	-0.01	-0
2026-06-05	397.5	9.5	PUT	25	95	42.62	FALSE	0.35	0.04
2026-06-05	400	10.6	PUT	449	1905	41.37	FALSE	1.31	0.14
2026-06-05	402.5	11.79	PUT	38	37	42.66	FALSE	2.4	0.26
2026-06-05	405	13	PUT	133	497	42.51	TRUE	2	0.18
2026-06-05	407.5	14.5	PUT	98	6	43.07	TRUE	1.5	0.12
2026-06-05	410	14.03	PUT	38	700	42.05	TRUE	-2.22	-0.14
2026-06-05	412.5	15.6	PUT	1	2	43.11	TRUE	15.6	0
2026-06-05	415	17.55	PUT	3	208	43.19	TRUE	-0.24	-0.01
2026-06-05	417.5	24.55	PUT	0	14	42.86	TRUE	0	0
2026-06-05	420	22.47	PUT	0	154	43.6	TRUE	0	0
2026-06-05	422.5	0	PUT	0	0	43.05	TRUE	0	0
2026-06-05	425	24.92	PUT	38	53	43.94	TRUE	3.01	0.14
2026-06-05	427.5	27.7	PUT	2	0	43.08	TRUE	27.7	0
2026-06-05	430	29.7	PUT	4	78	43.36	TRUE	29.7	0
2026-06-05	435	47.77	PUT	0	6	44.58	TRUE	0	0
2026-06-05	440	38.46	PUT	0	26	45.27	TRUE	0	0
2026-06-05	445	40.77	PUT	45	0	30.97	TRUE	40.77	0
2026-06-05	450	46.03	PUT	8	15	36.97	TRUE	46.03	0
2026-06-05	455	0	PUT	0	0	47.8	TRUE	0	0
2026-06-05	460	65.33	PUT	0	23	49	TRUE	0	0
2026-06-05	465	65	PUT	0	2	48.56	TRUE	0	0
2026-06-05	470	0	PUT	0	0	52.18	TRUE	0	0
2026-06-05	475	0	PUT	0	0	53.92	TRUE	0	0
2026-06-05	480	0	PUT	0	0	56.07	TRUE	0	0
2026-06-05	485	0	PUT	0	0	57.47	TRUE	0	0
2026-06-05	490	0	PUT	0	0	59	TRUE	0	0
2026-06-05	495	0	PUT	0	0	58.28	TRUE	0	0
2026-06-05	500	0	PUT	0	0	65.02	TRUE	0	0
2026-06-05	510	0	PUT	0	0	68.32	TRUE	0	0
2026-06-05	520	0	PUT	0	0	73.34	TRUE	0	0
2026-06-05	530	0	PUT	0	0	78.25	TRUE	0	0
2026-06-05	540	0	PUT	0	0	82.19	TRUE	0	0
2026-06-05	550	0	PUT	0	0	86.44	TRUE	0	0
2026-06-05	560	0	PUT	0	0	91.03	TRUE	0	0
2026-06-05	570	0	PUT	0	0	95.54	TRUE	0	0
2026-06-05	580	0	PUT	0	0	98.53	TRUE	0	0
2026-06-05	590	0	PUT	0	0	102.87	TRUE	0	0
2026-06-05	600	0	PUT	0	0	106.63	TRUE	0	0
2026-06-05	610	0	PUT	0	0	109.26	TRUE	0	0
2026-06-05	620	0	PUT	0	0	114.44	TRUE	0	0
2026-06-12	200	206.42	CALL	0	1	0	TRUE	0	0
2026-06-12	205	0	CALL	0	0	0	TRUE	0	0
2026-06-12	210	0	CALL	0	0	0	TRUE	0	0
2026-06-12	215	0	CALL	0	0	0	TRUE	0	0
2026-06-12	220	0	CALL	0	0	0	TRUE	0	0
2026-06-12	225	0	CALL	0	0	0	TRUE	0	0
2026-06-12	230	0	CALL	0	0	0	TRUE	0	0
2026-06-12	235	0	CALL	0	0	0	TRUE	0	0
2026-06-12	240	0	CALL	0	0	0	TRUE	0	0
2026-06-12	245	0	CALL	0	0	0	TRUE	0	0
2026-06-12	250	0	CALL	0	0	0	TRUE	0	0
2026-06-12	255	0	CALL	0	0	0	TRUE	0	0
2026-06-12	260	0	CALL	0	0	0	TRUE	0	0
2026-06-12	265	0	CALL	0	0	0	TRUE	0	0
2026-06-12	270	0	CALL	0	0	0	TRUE	0	0
2026-06-12	275	132.51	CALL	5	0	0	TRUE	132.51	0
2026-06-12	280	0	CALL	0	0	0	TRUE	0	0
2026-06-12	285	0	CALL	0	0	0	TRUE	0	0
2026-06-12	290	98.45	CALL	0	136	0	TRUE	0	0
2026-06-12	295	113.64	CALL	0	2	56.91	TRUE	0	0
2026-06-12	300	107.69	CALL	1	3	50.47	TRUE	107.69	0
2026-06-12	305	91.81	CALL	0	3	0	TRUE	0	0
2026-06-12	310	0	CALL	0	0	49.78	TRUE	0	0
2026-06-12	315	0	CALL	0	0	44.27	TRUE	0	0
2026-06-12	320	0	CALL	0	0	44.71	TRUE	0	0
2026-06-12	325	89.95	CALL	0	0	47.27	TRUE	0	0
2026-06-12	330	65.7	CALL	0	67	44.75	TRUE	0	0
2026-06-12	335	85.15	CALL	0	1	44.34	TRUE	0	0
2026-06-12	340	71.44	CALL	0	7	44.29	TRUE	0	0
2026-06-12	345	0	CALL	0	2	43.29	TRUE	0	0
2026-06-12	350	54	CALL	0	18	43.15	TRUE	0	0
2026-06-12	355	53.55	CALL	0	8	42.5	TRUE	0	0
2026-06-12	360	49.47	CALL	1	81	42.06	TRUE	-2.17	-0.04
2026-06-12	365	45.78	CALL	1	24	41.77	TRUE	45.78	0
2026-06-12	370	41	CALL	1	103	43.28	TRUE	-1	-0.02
2026-06-12	375	35.76	CALL	0	70	41.04	TRUE	0	0
2026-06-12	380	32	CALL	24	379	45.11	TRUE	-4.4	-0.12
2026-06-12	385	27.6	CALL	10	85	42.14	TRUE	-3.85	-0.12
2026-06-12	390	23.87	CALL	15	215	40.81	TRUE	-3.63	-0.13
2026-06-12	395	22.8	CALL	14	482	42.02	TRUE	-0.23	-0.01
2026-06-12	400	19.32	CALL	23	497	42.1	TRUE	-1.22	-0.06
2026-06-12	405	16.29	CALL	66	317	42.95	FALSE	-0.69	-0.04
2026-06-12	410	13.45	CALL	94	544	41.47	FALSE	-0.95	-0.07
2026-06-12	415	11.3	CALL	45	263	41.16	FALSE	-1.12	-0.09
2026-06-12	420	9.53	CALL	99	1000	41.23	FALSE	-1.31	-0.12
2026-06-12	425	8.66	CALL	19	184	43.27	FALSE	-0.54	-0.06
2026-06-12	430	6.85	CALL	43	595	42.02	FALSE	-1.55	-0.18
2026-06-12	435	7.2	CALL	4	171	41.72	FALSE	0.47	0.07
2026-06-12	440	4.9	CALL	21	250	42.92	FALSE	-1.32	-0.21
2026-06-12	445	3.9	CALL	4	173	42.46	FALSE	-0.8	-0.17
2026-06-12	450	3.6	CALL	4	209	44.32	FALSE	-0.85	-0.19
2026-06-12	455	2.71	CALL	5	81	43.23	FALSE	-0.74	-0.21
2026-06-12	460	2.4	CALL	11	133	44.39	FALSE	-0.56	-0.19
2026-06-12	465	2	CALL	1	129	44.75	FALSE	-0.69	-0.26
2026-06-12	470	1.7	CALL	1	119	45.35	FALSE	-0.41	-0.19
2026-06-12	475	1.84	CALL	0	111	45.33	FALSE	0	0
2026-06-12	480	1.07	CALL	5	149	45.14	FALSE	-0.33	-0.24
2026-06-12	485	1.4	CALL	0	35	47.45	FALSE	0	0
2026-06-12	490	0.94	CALL	4	54	48.09	FALSE	-0.02	-0.02
2026-06-12	495	0.73	CALL	2	12	47.78	FALSE	-0.27	-0.27
2026-06-12	500	0.5	CALL	33	195	46.55	FALSE	-0.35	-0.41
2026-06-12	510	0.1	CALL	4	12	49.95	FALSE	0.1	0
2026-06-12	520	0.3	CALL	4	82	49.6	FALSE	-0.12	-0.29
2026-06-12	530	0.53	CALL	0	28	50.88	FALSE	0	0
2026-06-12	540	0.3	CALL	0	322	51.25	FALSE	0	0
2026-06-12	550	0.23	CALL	0	48	61.47	FALSE	0	0
2026-06-12	560	0.19	CALL	0	4	64.25	FALSE	0	0
2026-06-12	570	0.12	CALL	0	1	67.06	FALSE	0	0
2026-06-12	580	0.16	CALL	0	5	69.78	FALSE	0	0
2026-06-12	590	0.19	CALL	0	2	72.43	FALSE	0	0
2026-06-12	600	0.17	CALL	0	1	75	FALSE	0	0
2026-06-12	610	0.26	CALL	0	2	77.65	FALSE	0	0
2026-06-12	620	0.15	CALL	0	14	62.69	FALSE	0	0
2026-06-12	200	0.05	PUT	10	58	106.83	FALSE	0.05	0
2026-06-12	205	0.04	PUT	0	55	152.41	FALSE	0	0
2026-06-12	210	0.05	PUT	0	85	147.71	FALSE	0	0
2026-06-12	215	0.12	PUT	7	8	105.65	FALSE	0.12	0
2026-06-12	220	0.12	PUT	8	14	102.1	FALSE	0.02	0.2
2026-06-12	225	0.13	PUT	18	10	99.52	FALSE	0.03	0.3
2026-06-12	230	0.11	PUT	15	13	94.31	FALSE	0.02	0.22
2026-06-12	235	0.2	PUT	11	8	97.58	FALSE	0.07	0.54
2026-06-12	240	0.2	PUT	12	22	94.13	FALSE	0.1	1
2026-06-12	245	0.18	PUT	16	4	89.59	FALSE	0.03	0.2
2026-06-12	250	0.13	PUT	10	18	83.03	FALSE	-0.09	-0.41
2026-06-12	255	0.2	PUT	11	12	84.19	FALSE	0.09	0.82
2026-06-12	260	0.32	PUT	11	34	86.18	FALSE	0.19	1.46
2026-06-12	265	0.2	PUT	8	12	77.85	FALSE	0.05	0.33
2026-06-12	270	0.23	PUT	10	26	76.13	FALSE	0.23	0
2026-06-12	275	0.21	PUT	6	9	72.17	FALSE	0.21	0
2026-06-12	280	0.4	PUT	9	22	75.66	FALSE	0.4	0
2026-06-12	285	0.34	PUT	9	22	70.75	FALSE	0.34	0
2026-06-12	290	0.39	PUT	19	73	69.06	FALSE	0.39	0
2026-06-12	295	0.44	PUT	7	30	67.19	FALSE	0.04	0.1
2026-06-12	300	0.31	PUT	14	224	60.78	FALSE	0.31	0
2026-06-12	305	0.58	PUT	14	23	63.85	FALSE	0.05	0.09
2026-06-12	310	0.45	PUT	30	237	58.21	FALSE	0.04	0.1
2026-06-12	315	0.49	PUT	0	55	60.74	FALSE	0	0
2026-06-12	320	0.59	PUT	0	154	56.84	FALSE	0	0
2026-06-12	325	0.59	PUT	1	105	51.65	FALSE	-0.07	-0.11
2026-06-12	330	0.69	PUT	4	465	50.05	FALSE	-0.04	-0.05
2026-06-12	335	1.02	PUT	3	102	50.8	FALSE	-0.08	-0.07
2026-06-12	340	1.1	PUT	10	324	48.36	FALSE	0	0
2026-06-12	345	1.18	PUT	17	79	48.83	FALSE	-0.26	-0.18
2026-06-12	350	1.74	PUT	57	532	46.81	FALSE	-0.07	-0.04
2026-06-12	355	2.29	PUT	120	291	46.75	FALSE	0.01	0
2026-06-12	360	2.77	PUT	44	314	45.67	FALSE	-0.03	-0.01
2026-06-12	365	3.42	PUT	29	319	44.95	FALSE	0.05	0.01
2026-06-12	370	4.26	PUT	63	444	44.48	FALSE	-0.29	-0.06
2026-06-12	375	5.33	PUT	175	449	44.28	FALSE	0.28	0.06
2026-06-12	380	6.53	PUT	387	1285	43.87	FALSE	0.25	0.04
2026-06-12	385	8.3	PUT	67	146	44.61	FALSE	0.65	0.09
2026-06-12	390	9	PUT	49	717	44.34	FALSE	-0.2	-0.02
2026-06-12	395	11.75	PUT	129	11105	43.71	FALSE	0.64	0.06
2026-06-12	400	13.65	PUT	96	938	42.82	FALSE	0.7	0.05
2026-06-12	405	16.05	PUT	242	622	42.63	TRUE	-0.85	-0.05
2026-06-12	410	19.07	PUT	110	231	43.43	TRUE	0.52	0.03
2026-06-12	415	20.05	PUT	63	117	44.52	TRUE	-2.25	-0.1
2026-06-12	420	23.26	PUT	11	239	44.67	TRUE	0.45	0.02
2026-06-12	425	28.8	PUT	2	13	44.01	TRUE	28.8	0
2026-06-12	430	30.25	PUT	0	53	45.49	TRUE	0	0
2026-06-12	435	42	PUT	0	5	45.27	TRUE	0	0
2026-06-12	440	44.15	PUT	0	10	45.74	TRUE	0	0
2026-06-12	445	0	PUT	0	0	46.55	TRUE	0	0
2026-06-12	450	43	PUT	0	16	47.15	TRUE	0	0
2026-06-12	455	57.72	PUT	0	10	47.66	TRUE	0	0
2026-06-12	460	56.29	PUT	0	55	48	TRUE	0	0
2026-06-12	465	60.83	PUT	0	1	47.61	TRUE	0	0
2026-06-12	470	57.55	PUT	0	0	49.76	TRUE	0	0
2026-06-12	475	0	PUT	0	0	50.75	TRUE	0	0
2026-06-12	480	79.35	PUT	0	1	51.5	TRUE	0	0
2026-06-12	485	89.2	PUT	0	1	50.16	TRUE	0	0
2026-06-12	490	76.27	PUT	0	1	53.81	TRUE	0	0
2026-06-12	495	0	PUT	0	0	54.71	TRUE	0	0
2026-06-12	500	0	PUT	0	0	55.15	TRUE	0	0
2026-06-12	510	0	PUT	0	0	56.95	TRUE	0	0
2026-06-12	520	102.96	PUT	0	0	58.39	TRUE	0	0
2026-06-12	530	0	PUT	0	0	65.1	TRUE	0	0
2026-06-12	540	0	PUT	0	0	65.9	TRUE	0	0
2026-06-12	550	0	PUT	0	0	65.59	TRUE	0	0
2026-06-12	560	0	PUT	0	0	68.82	TRUE	0	0
2026-06-12	570	0	PUT	0	0	73.07	TRUE	0	0
2026-06-12	580	0	PUT	0	0	75.05	TRUE	0	0
2026-06-12	590	0	PUT	0	0	78.06	TRUE	0	0
2026-06-12	600	0	PUT	0	0	82.19	TRUE	0	0
2026-06-12	610	0	PUT	0	0	84.51	TRUE	0	0
2026-06-12	620	0	PUT	0	0	87.95	TRUE	0	0
2026-06-18	70	329.22	CALL	0	18	0	TRUE	0	0
2026-06-18	75	0	CALL	0	0	0	TRUE	0	0
2026-06-18	80	0	CALL	0	3	0	TRUE	0	0
2026-06-18	85	0	CALL	0	1	0	TRUE	0	0
2026-06-18	90	327.65	CALL	0	16	0	TRUE	0	0
2026-06-18	95	0	CALL	0	51	0	TRUE	0	0
2026-06-18	100	290.53	CALL	0	73	0	TRUE	0	0
2026-06-18	105	0	CALL	0	124	0	TRUE	0	0
2026-06-18	110	296.43	CALL	0	44	0	TRUE	0	0
2026-06-18	115	299.88	CALL	0	117	0	TRUE	0	0
2026-06-18	120	294.45	CALL	0	132	135.25	TRUE	0	0
2026-06-18	125	294.6	CALL	0	104	0	TRUE	0	0
2026-06-18	130	0	CALL	0	465	0	TRUE	0	0
2026-06-18	135	270.15	CALL	0	78	0	TRUE	0	0
2026-06-18	140	265.41	CALL	0	204	0	TRUE	0	0
2026-06-18	145	0	CALL	0	112	0	TRUE	0	0
2026-06-18	150	257.96	CALL	0	211	0	TRUE	0	0
2026-06-18	155	267.21	CALL	0	72	0	TRUE	0	0
2026-06-18	160	245.9	CALL	0	80	0	TRUE	0	0
2026-06-18	165	0	CALL	0	72	0	TRUE	0	0
2026-06-18	170	240.6	CALL	0	231	0	TRUE	0	0
2026-06-18	175	0	CALL	0	102	0	TRUE	0	0
2026-06-18	180	226.34	CALL	2	494	0	TRUE	226.34	0
2026-06-18	185	0	CALL	0	211	0	TRUE	0	0
2026-06-18	190	217	CALL	1	932	0	TRUE	217	0
2026-06-18	195	197.6	CALL	0	1154	0	TRUE	0	0
2026-06-18	200	207.95	CALL	46	1045	0	TRUE	-2.05	-0.01
2026-06-18	210	205.2	CALL	0	390	0	TRUE	0	0
2026-06-18	220	180	CALL	0	607	0	TRUE	0	0
2026-06-18	230	178.86	CALL	1	1976	0	TRUE	178.86	0
2026-06-18	240	169.44	CALL	1	870	0	TRUE	1.94	0.01
2026-06-18	250	154.73	CALL	161	4099	0	TRUE	0.08	0
2026-06-18	260	144.87	CALL	1	1431	0	TRUE	144.87	0
2026-06-18	270	134.73	CALL	0	1822	0	TRUE	0	0
2026-06-18	280	130	CALL	0	2951	0	TRUE	0	0
2026-06-18	290	111.3	CALL	0	777	0	TRUE	0	0
2026-06-18	300	105.9	CALL	7	3809	62.5	TRUE	0.9	0.01
2026-06-18	310	98.2	CALL	169	720	0	TRUE	2.72	0.03
2026-06-18	320	85.5	CALL	13	3253	44.39	TRUE	85.5	0
2026-06-18	330	75.29	CALL	6	6217	33.86	TRUE	-2.56	-0.03
2026-06-18	335	0	CALL	0	0	40.57	TRUE	0	0
2026-06-18	340	67.9	CALL	24	2040	39.67	TRUE	-1.36	-0.02
2026-06-18	345	68.3	CALL	1	16	41.41	TRUE	7.1	0.12
2026-06-18	350	57.09	CALL	54	3440	42.01	TRUE	-3.04	-0.05
2026-06-18	355	52.68	CALL	0	4	40.8	TRUE	0	0
2026-06-18	360	48	CALL	56	4296	40.16	TRUE	-3.5	-0.07
2026-06-18	365	46.81	CALL	29	1	40.68	TRUE	46.81	0
2026-06-18	370	40.22	CALL	39	35344	41.61	TRUE	-3.6	-0.08
2026-06-18	375	36.46	CALL	2	24	41.7	TRUE	0.4	0.01
2026-06-18	380	34.05	CALL	12	13285	45.02	TRUE	-2	-0.06
2026-06-18	382.5	27.83	CALL	0	18	41.84	TRUE	0	0
2026-06-18	385	32.8	CALL	0	104	40.42	TRUE	0	0
2026-06-18	387.5	27.86	CALL	0	101	41.01	TRUE	0	0
2026-06-18	390	26.1	CALL	15	5280	41.18	TRUE	-2.12	-0.08
2026-06-18	392.5	27.3	CALL	0	102	40.52	TRUE	0	0
2026-06-18	395	23.25	CALL	42	119	41.45	TRUE	-4.15	-0.15
2026-06-18	397.5	21.85	CALL	31	93	41.44	TRUE	-4.47	-0.17
2026-06-18	400	20.5	CALL	632	22110	41.42	TRUE	-1.5	-0.07
2026-06-18	402.5	19.55	CALL	6	60	42.2	TRUE	-4.34	-0.18
2026-06-18	405	17.98	CALL	140	1104	41.39	FALSE	-3.02	-0.14
2026-06-18	407.5	17.8	CALL	56	48	42.13	FALSE	-2.75	-0.13
2026-06-18	410	15.8	CALL	154	2857	41.65	FALSE	-1.84	-0.1
2026-06-18	412.5	15.35	CALL	23	16	43.08	FALSE	-2.8	-0.15
2026-06-18	415	13.8	CALL	81	147	41.82	FALSE	-1.85	-0.12
2026-06-18	417.5	13.25	CALL	20	18	42.79	FALSE	-2.4	-0.15
2026-06-18	420	11.9	CALL	461	9509	41.74	FALSE	-1.77	-0.13
2026-06-18	422.5	11.5	CALL	4	20	42.86	FALSE	-1.79	-0.13
2026-06-18	425	10.4	CALL	49	105	42.16	FALSE	-1.7	-0.14
2026-06-18	427.5	10.19	CALL	10	39	43.57	FALSE	-1.15	-0.1
2026-06-18	430	8.9	CALL	647	3303	42.13	FALSE	-1.5	-0.14
2026-06-18	435	7.9	CALL	19	103	42.99	FALSE	-0.8	-0.09
2026-06-18	440	6.75	CALL	329	4405	43.05	FALSE	-1.05	-0.13
2026-06-18	445	5.5	CALL	13	108	42.36	FALSE	-2.2	-0.29
2026-06-18	450	4.72	CALL	93	5133	42.69	FALSE	-0.98	-0.17
2026-06-18	455	4.4	CALL	12	138	42.12	FALSE	-0.57	-0.11
2026-06-18	460	3.35	CALL	22	2262	42.9	FALSE	-0.9	-0.21
2026-06-18	465	3.15	CALL	4	42	44.49	FALSE	-0.38	-0.11
2026-06-18	470	2.5	CALL	119	2111	43.86	FALSE	-0.42	-0.14
2026-06-18	475	2.3	CALL	2	50	45.05	FALSE	-0.03	-0.01
2026-06-18	480	1.81	CALL	136	3555	44.45	FALSE	-0.56	-0.24
2026-06-18	490	1.39	CALL	37	1258	45.63	FALSE	-0.26	-0.16
2026-06-18	500	0.95	CALL	913	2940	45.68	FALSE	-0.31	-0.25
2026-06-18	510	0.7	CALL	4	986	46.42	FALSE	-0.31	-0.31
2026-06-18	520	0.59	CALL	4	586	46.52	FALSE	-0.1	-0.14
2026-06-18	530	0.44	CALL	23	439	47.99	FALSE	-0.11	-0.2
2026-06-18	540	0.34	CALL	6	155	49.77	FALSE	0.03	0.1
2026-06-18	550	0.3	CALL	3	468	51.53	FALSE	-0.06	-0.17
2026-06-18	560	0.18	CALL	9	1254	50.65	FALSE	-0.06	-0.25
2026-06-18	570	0.11	CALL	5	54	50.08	FALSE	-0.07	-0.39
2026-06-18	580	0.19	CALL	7	194	55.7	FALSE	-0.06	-0.24
2026-06-18	590	0.22	CALL	1	406	59.02	FALSE	0.22	0
2026-06-18	600	0.11	CALL	0	95	65.95	FALSE	0	0
2026-06-18	610	0.08	CALL	0	104	60.23	FALSE	0	0
2026-06-18	620	0.15	CALL	0	202	63.01	FALSE	0	0
2026-06-18	70	0.01	PUT	218	2731	197.83	FALSE	0	0
2026-06-18	75	0.02	PUT	3	2519	200.48	FALSE	-0.01	-0.33
2026-06-18	80	0.01	PUT	2	2703	182.89	FALSE	-0.02	-0.67
2026-06-18	85	0.03	PUT	0	3600	192.06	FALSE	0	0
2026-06-18	90	0.01	PUT	0	2844	187.6	FALSE	0	0
2026-06-18	95	0.18	PUT	0	447	195.27	FALSE	0	0
2026-06-18	100	0.1	PUT	0	1083	187.34	FALSE	0	0
2026-06-18	105	0.1	PUT	62	787	186.2	FALSE	0.07	2.33
2026-06-18	110	0.14	PUT	0	1156	182.57	FALSE	0	0
2026-06-18	115	0.05	PUT	0	341	162.78	FALSE	0	0
2026-06-18	120	0.03	PUT	0	1554	171.54	FALSE	0	0
2026-06-18	125	0.77	PUT	0	406	220.04	FALSE	0	0
2026-06-18	130	0.04	PUT	11	1493	144.5	FALSE	0.04	0
2026-06-18	135	0.05	PUT	1	656	142.73	FALSE	0.05	0
2026-06-18	140	0.04	PUT	7	2071	135.42	FALSE	0.04	0
2026-06-18	145	0.04	PUT	4	802	131.13	FALSE	0.04	0
2026-06-18	150	0.04	PUT	0	4310	123.81	FALSE	0	0
2026-06-18	155	0.06	PUT	0	599	138.65	FALSE	0	0
2026-06-18	160	0.04	PUT	0	3137	123.66	FALSE	0	0
2026-06-18	165	0.03	PUT	4	2443	112.43	FALSE	0.03	0
2026-06-18	170	0.05	PUT	1	2350	114	FALSE	0	0
2026-06-18	175	0.05	PUT	13	1109	110.39	FALSE	-0.11	-0.69
2026-06-18	180	0.05	PUT	0	5258	126.36	FALSE	0	0
2026-06-18	185	0.1	PUT	0	596	152.08	FALSE	0	0
2026-06-18	190	0.08	PUT	0	2928	147.4	FALSE	0	0
2026-06-18	195	0.11	PUT	0	2507	142.95	FALSE	0	0
2026-06-18	200	0.18	PUT	3	4291	98.21	FALSE	0.05	0.38
2026-06-18	210	0.05	PUT	1	10555	87.67	FALSE	0	0
2026-06-18	220	0.1	PUT	11	4988	87.84	FALSE	0	0
2026-06-18	230	0.12	PUT	1	3324	83.58	FALSE	0.03	0.33
2026-06-18	240	0.27	PUT	6	4071	85.84	FALSE	0.06	0.29
2026-06-18	250	0.17	PUT	30	9142	75.24	FALSE	-0.01	-0.06
2026-06-18	260	0.19	PUT	35	4185	70.64	FALSE	-0.01	-0.05
2026-06-18	270	0.25	PUT	0	5355	69.11	FALSE	0	0
2026-06-18	280	0.32	PUT	27	5429	64.31	FALSE	0.04	0.14
2026-06-18	290	0.4	PUT	38	4601	60.87	FALSE	0.03	0.08
2026-06-18	300	0.52	PUT	36	7099	57.81	FALSE	0.06	0.13
2026-06-18	310	0.57	PUT	14	6035	55.58	FALSE	-0.07	-0.11
2026-06-18	320	0.84	PUT	181	9922	51.26	FALSE	-0.01	-0.01
2026-06-18	330	1.24	PUT	234	7725	49.49	FALSE	0.03	0.02
2026-06-18	335	1.28	PUT	3	59	46.89	FALSE	0	0
2026-06-18	340	1.78	PUT	95	7874	47.54	FALSE	0.03	0.02
2026-06-18	345	1.96	PUT	22	168	45.58	FALSE	-0.05	-0.02
2026-06-18	350	2.65	PUT	560	7740	46.19	FALSE	0.09	0.04
2026-06-18	355	3.1	PUT	47	483	45.02	FALSE	-0.07	-0.02
2026-06-18	360	3.77	PUT	177	6260	44.45	FALSE	-0.01	-0
2026-06-18	365	4.6	PUT	129	266	44.03	FALSE	0.55	0.14
2026-06-18	370	5.64	PUT	753	5171	43.85	FALSE	0.13	0.02
2026-06-18	375	7.05	PUT	189	165	44.27	FALSE	0.55	0.08
2026-06-18	380	8.22	PUT	1017	5658	43.44	FALSE	0.47	0.06
2026-06-18	382.5	8.97	PUT	97	87	43.31	FALSE	0.35	0.04
2026-06-18	385	9.7	PUT	341	502	43	FALSE	0.32	0.03
2026-06-18	387.5	9.4	PUT	5	67	43.33	FALSE	-0.54	-0.05
2026-06-18	390	11.6	PUT	218	10360	43.14	FALSE	0.85	0.08
2026-06-18	392.5	11.67	PUT	1	52	43.99	FALSE	-1.83	-0.14
2026-06-18	395	13.76	PUT	3	325	43.38	FALSE	0.94	0.07
2026-06-18	397.5	14.3	PUT	3	47	42.01	FALSE	0	0
2026-06-18	400	15.85	PUT	709	19776	42.93	FALSE	1.05	0.07
2026-06-18	402.5	16.9	PUT	69	38	42.53	FALSE	0.7	0.04
2026-06-18	405	18.44	PUT	99	24	43.15	TRUE	0.64	0.04
2026-06-18	407.5	19.05	PUT	94	24	41.49	TRUE	0.43	0.02
2026-06-18	410	21.05	PUT	166	1917	42.93	TRUE	0.7	0.03
2026-06-18	412.5	20.55	PUT	0	109	43.66	TRUE	0	0
2026-06-18	415	24.25	PUT	5	13	43.59	TRUE	2.35	0.11
2026-06-18	417.5	24.9	PUT	33	6	41.49	TRUE	1.5	0.06
2026-06-18	420	26.1	PUT	3	385	44.15	TRUE	-0.2	-0.01
2026-06-18	422.5	32.05	PUT	0	1	44.2	TRUE	0	0
2026-06-18	425	31.9	PUT	0	6	44.27	TRUE	0	0
2026-06-18	427.5	35.81	PUT	0	48	44.28	TRUE	0	0
2026-06-18	430	35.99	PUT	0	516	44.38	TRUE	0	0
2026-06-18	435	41.2	PUT	0	5	45.13	TRUE	0	0
2026-06-18	440	40.38	PUT	18	104	45.03	TRUE	40.38	0
2026-06-18	445	44.87	PUT	19	0	41.22	TRUE	44.87	0
2026-06-18	450	46	PUT	2	317	45.59	TRUE	-0.85	-0.02
2026-06-18	455	52.6	PUT	0	1	46.37	TRUE	0	0
2026-06-18	460	75.4	PUT	0	49	46.87	TRUE	0	0
2026-06-18	465	0	PUT	0	0	46.65	TRUE	0	0
2026-06-18	470	63.85	PUT	0	20	48.1	TRUE	0	0
2026-06-18	475	78.9	PUT	0	4	48.82	TRUE	0	0
2026-06-18	480	75.6	PUT	0	202	49.58	TRUE	0	0
2026-06-18	490	86.81	PUT	0	20	51.35	TRUE	0	0
2026-06-18	500	95.36	PUT	1	33	50.91	TRUE	-0.34	-0
2026-06-18	510	0	PUT	0	0	55.17	TRUE	0	0
2026-06-18	520	0	PUT	0	0	57.27	TRUE	0	0
2026-06-18	530	112.45	PUT	0	0	57.14	TRUE	0	0
2026-06-18	540	124.6	PUT	0	0	58.03	TRUE	0	0
2026-06-18	550	0	PUT	0	0	64.32	TRUE	0	0
2026-06-18	560	143.75	PUT	0	0	63.61	TRUE	0	0
2026-06-18	570	158.75	PUT	0	0	65.19	TRUE	0	0
2026-06-18	580	163.55	PUT	0	0	70.49	TRUE	0	0
2026-06-18	590	0	PUT	0	0	76.09	TRUE	0	0
2026-06-18	600	0	PUT	0	0	74.27	TRUE	0	0
2026-06-18	610	0	PUT	0	0	75.93	TRUE	0	0
2026-06-18	620	0	PUT	0	0	82.03	TRUE	0	0
2026-06-26	210	0	CALL	0	0	0	TRUE	0	0
2026-06-26	215	0	CALL	0	0	0	TRUE	0	0
2026-06-26	220	0	CALL	0	0	0	TRUE	0	0
2026-06-26	225	0	CALL	0	0	0	TRUE	0	0
2026-06-26	230	0	CALL	0	0	0	TRUE	0	0
2026-06-26	235	0	CALL	0	0	0	TRUE	0	0
2026-06-26	240	0	CALL	0	0	0	TRUE	0	0
2026-06-26	245	0	CALL	0	0	0	TRUE	0	0
2026-06-26	250	158.39	CALL	0	1	0	TRUE	0	0
2026-06-26	255	0	CALL	0	0	0	TRUE	0	0
2026-06-26	260	0	CALL	0	0	0	TRUE	0	0
2026-06-26	265	156.5	CALL	0	1	0	TRUE	0	0
2026-06-26	270	0	CALL	0	0	0	TRUE	0	0
2026-06-26	275	0	CALL	0	0	0	TRUE	0	0
2026-06-26	280	0	CALL	0	0	0	TRUE	0	0
2026-06-26	285	0	CALL	0	0	0	TRUE	0	0
2026-06-26	290	120.4	CALL	0	2	0	TRUE	0	0
2026-06-26	295	0	CALL	0	0	0	TRUE	0	0
2026-06-26	300	104.85	CALL	0	2	0	TRUE	0	0
2026-06-26	305	0	CALL	0	0	0	TRUE	0	0
2026-06-26	310	94.9	CALL	0	2	33.78	TRUE	0	0
2026-06-26	315	77.25	CALL	0	2	37.26	TRUE	0	0
2026-06-26	320	86	CALL	0	6	39.37	TRUE	0	0
2026-06-26	325	68.41	CALL	0	2	39.33	TRUE	0	0
2026-06-26	330	63.75	CALL	0	4	40.01	TRUE	0	0
2026-06-26	335	59.08	CALL	0	1	40.31	TRUE	0	0
2026-06-26	340	54.4	CALL	0	1	40.34	TRUE	0	0
2026-06-26	345	67.15	CALL	0	1	40.52	TRUE	0	0
2026-06-26	350	57.7	CALL	0	6	40.18	TRUE	0	0
2026-06-26	355	58.14	CALL	0	3	41.77	TRUE	0	0
2026-06-26	360	52.28	CALL	0	6	40.24	TRUE	0	0
2026-06-26	365	47.77	CALL	1	13	40.56	TRUE	-0.08	-0
2026-06-26	370	44.33	CALL	30	11	41.27	TRUE	2.37	0.06
2026-06-26	375	40.6	CALL	25	27	40.53	TRUE	2.05	0.05
2026-06-26	380	35.08	CALL	0	16	42.04	TRUE	0	0
2026-06-26	385	34.1	CALL	1	134	40.69	TRUE	34.1	0
2026-06-26	390	28.6	CALL	15	94	41.16	TRUE	28.6	0
2026-06-26	395	26.5	CALL	5	129	42.81	TRUE	-4.4	-0.14
2026-06-26	400	22.55	CALL	13	246	40.17	TRUE	-2.95	-0.12
2026-06-26	405	20.25	CALL	63	138	40.57	FALSE	-2.05	-0.09
2026-06-26	410	18.42	CALL	27	127	41.51	FALSE	-2.68	-0.13
2026-06-26	415	16.85	CALL	62	121	42.6	FALSE	-1.52	-0.08
2026-06-26	420	15.2	CALL	48	222	43.18	FALSE	-2.19	-0.13
2026-06-26	425	13.8	CALL	5	48	43.95	FALSE	-0.8	-0.05
2026-06-26	430	11.5	CALL	36	115	42.45	FALSE	-2.25	-0.16
2026-06-26	435	10.22	CALL	15	50	42.8	FALSE	-1.68	-0.14
2026-06-26	440	8.66	CALL	259	249	42.16	FALSE	-0.84	-0.09
2026-06-26	445	7.6	CALL	9	53	42.37	FALSE	-0.2	-0.03
2026-06-26	450	6.6	CALL	96	199	42.43	FALSE	-0.2	-0.03
2026-06-26	455	5.8	CALL	6	156	42.73	FALSE	-1.4	-0.19
2026-06-26	460	5.05	CALL	3	56	42.9	FALSE	-0.97	-0.16
2026-06-26	465	4.1	CALL	3	6	42.11	FALSE	-1.4	-0.25
2026-06-26	470	3.85	CALL	11	65	43.38	FALSE	-1.17	-0.23
2026-06-26	475	3.26	CALL	2	73	43.25	FALSE	-0.73	-0.18
2026-06-26	480	2.53	CALL	6	54	42.17	FALSE	-0.47	-0.16
2026-06-26	485	2.38	CALL	1	118	43.33	FALSE	2.38	0
2026-06-26	490	2.26	CALL	2	189	44.54	FALSE	-0.44	-0.16
2026-06-26	495	1.9	CALL	7	118	44.41	FALSE	-0.35	-0.16
2026-06-26	500	1.74	CALL	536	552	45.17	FALSE	-0.56	-0.24
2026-06-26	510	1.36	CALL	3	555	45.91	FALSE	-0.04	-0.03
2026-06-26	520	1.31	CALL	0	359	49.85	FALSE	0	0
2026-06-26	530	0	CALL	0	0	51.94	FALSE	0	0
2026-06-26	540	0.53	CALL	0	7	54.13	FALSE	0	0
2026-06-26	550	0.7	CALL	0	13	56.99	FALSE	0	0
2026-06-26	560	0.35	CALL	0	50	58.55	FALSE	0	0
2026-06-26	570	0	CALL	0	0	60.76	FALSE	0	0
2026-06-26	580	0	CALL	0	0	62.98	FALSE	0	0
2026-06-26	590	0.26	CALL	0	9	65.52	FALSE	0	0
2026-06-26	600	0.02	CALL	0	10	67.4	FALSE	0	0
2026-06-26	610	1.96	CALL	0	1	69.51	FALSE	0	0
2026-06-26	620	0.63	CALL	0	21	71.66	FALSE	0	0
2026-06-26	210	0.09	PUT	0	8	81.39	FALSE	0	0
2026-06-26	215	0	PUT	0	0	110.18	FALSE	0	0
2026-06-26	220	0.21	PUT	2	15	83.72	FALSE	0.21	0
2026-06-26	225	0.32	PUT	0	1	103.01	FALSE	0	0
2026-06-26	230	0.19	PUT	77	1	77.18	FALSE	0.03	0.19
2026-06-26	235	0	PUT	0	0	94.26	FALSE	0	0
2026-06-26	240	0.24	PUT	0	2	89.59	FALSE	0	0
2026-06-26	245	0	PUT	0	0	90.27	FALSE	0	0
2026-06-26	250	0.16	PUT	0	350	77.46	FALSE	0	0
2026-06-26	255	0	PUT	0	0	84.22	FALSE	0	0
2026-06-26	260	0.25	PUT	0	102	78.97	FALSE	0	0
2026-06-26	265	0	PUT	0	0	78.61	FALSE	0	0
2026-06-26	270	0.32	PUT	20	27	61.21	FALSE	0.04	0.14
2026-06-26	275	0.6	PUT	0	5	67.87	FALSE	0	0
2026-06-26	280	0.46	PUT	0	264	67.82	FALSE	0	0
2026-06-26	285	1.12	PUT	292	1	66.25	FALSE	1.12	0
2026-06-26	290	0.27	PUT	5	20	58.96	FALSE	0.27	0
2026-06-26	295	0.63	PUT	43	51	54.78	FALSE	0.63	0
2026-06-26	300	0.82	PUT	245	171	54.76	FALSE	0.17	0.26
2026-06-26	305	1.25	PUT	0	7	56.66	FALSE	0	0
2026-06-26	310	0.79	PUT	516	103	49.35	FALSE	-0.23	-0.23
2026-06-26	315	0.97	PUT	0	28	52.27	FALSE	0	0
2026-06-26	320	1.13	PUT	11	215	47.64	FALSE	-0.23	-0.17
2026-06-26	325	1.37	PUT	72	3004	46.96	FALSE	-0.11	-0.07
2026-06-26	330	1.59	PUT	42	125	45.87	FALSE	-0.16	-0.09
2026-06-26	335	1.97	PUT	7	114	45.51	FALSE	0	0
2026-06-26	340	2.36	PUT	23	4065	44.83	FALSE	-0.11	-0.04
2026-06-26	345	3.05	PUT	172	179	45.19	FALSE	0.05	0.02
2026-06-26	350	3.34	PUT	125	360	43.44	FALSE	-0.15	-0.04
2026-06-26	355	4.35	PUT	54	220	44.18	FALSE	0.23	0.06
2026-06-26	360	5.1	PUT	122	323	43.5	FALSE	0.17	0.03
2026-06-26	365	5.82	PUT	88	302	42.41	FALSE	-0.07	-0.01
2026-06-26	370	7.04	PUT	278	305	42.43	FALSE	0.11	0.02
2026-06-26	375	8.33	PUT	25	112	42.19	FALSE	0.46	0.06
2026-06-26	380	9.92	PUT	428	355	42.27	FALSE	0.27	0.03
2026-06-26	385	10.9	PUT	50	164	43.21	FALSE	-0.65	-0.06
2026-06-26	390	13.5	PUT	26	1094	42.07	FALSE	0.25	0.02
2026-06-26	395	15.7	PUT	32	91	42.24	FALSE	-0.8	-0.05
2026-06-26	400	17.8	PUT	348	6519	41.79	FALSE	1.9	0.12
2026-06-26	405	20.05	PUT	38	166	41.26	TRUE	-0.95	-0.05
2026-06-26	410	22.42	PUT	102	92	43.45	TRUE	0.63	0.03
2026-06-26	415	24.53	PUT	6	14	43.01	TRUE	24.53	0
2026-06-26	420	27.6	PUT	10	31	43.81	TRUE	-2.45	-0.08
2026-06-26	425	45.64	PUT	0	17	43.38	TRUE	0	0
2026-06-26	430	32.57	PUT	0	4	44.04	TRUE	0	0
2026-06-26	435	0	PUT	0	0	44.17	TRUE	0	0
2026-06-26	440	51.57	PUT	0	6	43.91	TRUE	0	0
2026-06-26	445	47.17	PUT	0	1	44.1	TRUE	0	0
2026-06-26	450	49.34	PUT	3	10	45.02	TRUE	49.34	0
2026-06-26	455	59.15	PUT	0	16	45.38	TRUE	0	0
2026-06-26	460	60.59	PUT	0	0	44.36	TRUE	0	0
2026-06-26	465	0	PUT	0	0	45.99	TRUE	0	0
2026-06-26	470	0	PUT	0	0	45.58	TRUE	0	0
2026-06-26	475	0	PUT	0	0	46	TRUE	0	0
2026-06-26	480	0	PUT	0	0	47.28	TRUE	0	0
2026-06-26	485	0	PUT	0	0	46.8	TRUE	0	0
2026-06-26	490	0	PUT	0	0	48.47	TRUE	0	0
2026-06-26	495	0	PUT	0	0	49.03	TRUE	0	0
2026-06-26	500	0	PUT	0	0	49.69	TRUE	0	0
2026-06-26	510	0	PUT	0	0	50.85	TRUE	0	0
2026-06-26	520	0	PUT	0	0	52.28	TRUE	0	0
2026-06-26	530	0	PUT	0	0	53.65	TRUE	0	0
2026-06-26	540	0	PUT	0	0	55.3	TRUE	0	0
2026-06-26	550	0	PUT	0	0	55.77	TRUE	0	0
2026-06-26	560	0	PUT	0	0	56.51	TRUE	0	0
2026-06-26	570	0	PUT	0	0	61.63	TRUE	0	0
2026-06-26	580	0	PUT	0	0	60.72	TRUE	0	0
2026-06-26	590	0	PUT	0	0	63.13	TRUE	0	0
2026-06-26	600	0	PUT	0	0	66.36	TRUE	0	0
2026-06-26	610	0	PUT	0	0	66.84	TRUE	0	0
2026-06-26	620	0	PUT	0	0	70.97	TRUE	0	0
2026-07-02	210	0	CALL	0	0	0	TRUE	0	0
2026-07-02	215	0	CALL	0	0	0	TRUE	0	0
2026-07-02	220	0	CALL	0	0	0	TRUE	0	0
2026-07-02	225	0	CALL	0	0	0	TRUE	0	0
2026-07-02	230	0	CALL	0	0	0	TRUE	0	0
2026-07-02	235	0	CALL	0	0	0	TRUE	0	0
2026-07-02	240	0	CALL	0	0	0	TRUE	0	0
2026-07-02	245	0	CALL	0	0	0	TRUE	0	0
2026-07-02	250	0	CALL	0	0	0	TRUE	0	0
2026-07-02	255	0	CALL	0	0	0	TRUE	0	0
2026-07-02	260	0	CALL	0	0	0	TRUE	0	0
2026-07-02	265	0	CALL	0	0	0	TRUE	0	0
2026-07-02	270	0	CALL	0	0	42.55	TRUE	0	0
2026-07-02	275	0	CALL	0	0	48.3	TRUE	0	0
2026-07-02	280	0	CALL	0	0	46.49	TRUE	0	0
2026-07-02	285	0	CALL	0	0	49.14	TRUE	0	0
2026-07-02	290	0	CALL	0	0	48.68	TRUE	0	0
2026-07-02	295	0	CALL	0	0	47.49	TRUE	0	0
2026-07-02	300	0	CALL	0	0	46.93	TRUE	0	0
2026-07-02	305	0	CALL	0	0	45.12	TRUE	0	0
2026-07-02	310	0	CALL	0	0	45.85	TRUE	0	0
2026-07-02	315	0	CALL	0	0	45.9	TRUE	0	0
2026-07-02	320	0	CALL	0	0	45.52	TRUE	0	0
2026-07-02	325	0	CALL	0	0	44.65	TRUE	0	0
2026-07-02	330	0	CALL	0	0	44.28	TRUE	0	0
2026-07-02	335	0	CALL	0	0	42.05	TRUE	0	0
2026-07-02	340	67.7	CALL	0	10	42.42	TRUE	0	0
2026-07-02	345	63.3	CALL	0	1	41.9	TRUE	0	0
2026-07-02	350	59.05	CALL	0	4	42.77	TRUE	0	0
2026-07-02	355	55.15	CALL	0	11	42.52	TRUE	0	0
2026-07-02	360	52.56	CALL	1	6	41.05	TRUE	1.41	0.03
2026-07-02	365	47	CALL	0	10	42.03	TRUE	0	0
2026-07-02	370	0	CALL	0	0	41.75	TRUE	0	0
2026-07-02	375	42.75	CALL	2	0	40.78	TRUE	42.75	0
2026-07-02	380	39.35	CALL	2	0	40.7	TRUE	39.35	0
2026-07-02	385	0	CALL	0	0	40.73	TRUE	0	0
2026-07-02	390	32.8	CALL	2	1	40.84	TRUE	-2.09	-0.06
2026-07-02	395	31.94	CALL	0	1	40.97	TRUE	0	0
2026-07-02	400	25	CALL	6	4	41.51	TRUE	-2.28	-0.08
2026-07-02	405	22.22	CALL	10	0	40.93	FALSE	22.22	0
2026-07-02	410	21.5	CALL	2	0	43.88	FALSE	21.5	0
2026-07-02	415	19.3	CALL	11	1	43.74	FALSE	0.7	0.04
2026-07-02	420	17.5	CALL	7	9	44.05	FALSE	-2.23	-0.11
2026-07-02	425	15.11	CALL	3	0	42.93	FALSE	15.11	0
2026-07-02	430	15.95	CALL	0	1	40.97	FALSE	0	0
2026-07-02	435	13.42	CALL	5	0	41.43	FALSE	13.42	0
2026-07-02	440	10.42	CALL	2	0	42.57	FALSE	10.42	0
2026-07-02	445	10.48	CALL	0	1	42.14	FALSE	0	0
2026-07-02	450	7.8	CALL	2	10	41.9	FALSE	-0.7	-0.08
2026-07-02	455	0	CALL	0	0	42.47	FALSE	0	0
2026-07-02	460	6.55	CALL	8	1	43.47	FALSE	-0.64	-0.09
2026-07-02	465	5.85	CALL	0	1	42.19	FALSE	0	0
2026-07-02	470	4.81	CALL	12	1	42.88	FALSE	-0.39	-0.08
2026-07-02	475	0	CALL	0	0	42.46	FALSE	0	0
2026-07-02	480	0	CALL	0	0	42.58	FALSE	0	0
2026-07-02	485	0	CALL	0	0	42.78	FALSE	0	0
2026-07-02	490	0	CALL	0	0	42.59	FALSE	0	0
2026-07-02	495	0	CALL	0	0	42.91	FALSE	0	0
2026-07-02	500	2.12	CALL	3	0	43.5	FALSE	2.12	0
2026-07-02	510	0	CALL	0	0	44.71	FALSE	0	0
2026-07-02	520	0	CALL	0	0	46.23	FALSE	0	0
2026-07-02	530	0	CALL	0	0	48.13	FALSE	0	0
2026-07-02	540	0	CALL	0	0	49.98	FALSE	0	0
2026-07-02	550	0	CALL	0	0	51.95	FALSE	0	0
2026-07-02	560	0	CALL	0	0	53.92	FALSE	0	0
2026-07-02	570	0	CALL	0	0	55.96	FALSE	0	0
2026-07-02	580	0	CALL	0	0	57.96	FALSE	0	0
2026-07-02	590	0	CALL	0	0	59.98	FALSE	0	0
2026-07-02	600	0	CALL	0	0	61.98	FALSE	0	0
2026-07-02	610	0	CALL	0	0	63.97	FALSE	0	0
2026-07-02	210	0	PUT	0	0	104.34	FALSE	0	0
2026-07-02	215	0	PUT	0	0	101.1	FALSE	0	0
2026-07-02	220	0	PUT	0	0	97.92	FALSE	0	0
2026-07-02	225	0	PUT	0	0	94.74	FALSE	0	0
2026-07-02	230	0	PUT	0	0	91.69	FALSE	0	0
2026-07-02	235	0	PUT	0	0	88.71	FALSE	0	0
2026-07-02	240	0.16	PUT	2	0	64.96	FALSE	0.16	0
2026-07-02	245	0	PUT	0	0	82.9	FALSE	0	0
2026-07-02	250	0	PUT	0	0	80.88	FALSE	0	0
2026-07-02	255	0	PUT	0	0	77.41	FALSE	0	0
2026-07-02	260	0	PUT	0	0	74.73	FALSE	0	0
2026-07-02	265	0	PUT	0	0	72.14	FALSE	0	0
2026-07-02	270	0.42	PUT	1	0	58.74	FALSE	0.42	0
2026-07-02	275	0.76	PUT	11	0	61.96	FALSE	0.76	0
2026-07-02	280	1	PUT	5	0	62.42	FALSE	1	0
2026-07-02	285	1.19	PUT	292	0	61.86	FALSE	1.19	0
2026-07-02	290	0.66	PUT	6	0	53.31	FALSE	0.66	0
2026-07-02	295	1.01	PUT	54	0	54.99	FALSE	1.01	0
2026-07-02	300	0.94	PUT	251	0	51.83	FALSE	0.94	0
2026-07-02	305	0	PUT	0	0	53.69	FALSE	0	0
2026-07-02	310	0.94	PUT	509	0	47.06	FALSE	0.94	0
2026-07-02	315	0	PUT	0	0	49.21	FALSE	0	0
2026-07-02	320	1.66	PUT	4	0	47.79	FALSE	1.66	0
2026-07-02	325	0	PUT	0	0	46.76	FALSE	0	0
2026-07-02	330	1.98	PUT	5	36	44.63	FALSE	-0.02	-0.01
2026-07-02	335	2.26	PUT	2	0	43.53	FALSE	2.26	0
2026-07-02	340	3.3	PUT	32	59	45.51	FALSE	0.5	0.18
2026-07-02	345	3.34	PUT	5	5	42.9	FALSE	0.09	0.03
2026-07-02	350	4.5	PUT	36	45	44.24	FALSE	0.7	0.18
2026-07-02	355	4.6	PUT	43	4	41.63	FALSE	-0.4	-0.08
2026-07-02	360	6.35	PUT	120	14	40.65	FALSE	0.85	0.15
2026-07-02	365	7.25	PUT	11	30	43.03	FALSE	-0.4	-0.05
2026-07-02	370	8.45	PUT	22	34	42.71	FALSE	0.73	0.09
2026-07-02	375	9.25	PUT	3	6	41.15	FALSE	0.25	0.03
2026-07-02	380	10.98	PUT	1	3	41.41	FALSE	-1.24	-0.1
2026-07-02	385	12.89	PUT	23	1	41.66	FALSE	-1.16	-0.08
2026-07-02	390	14.94	PUT	3	2	41.8	FALSE	0.86	0.06
2026-07-02	395	16.53	PUT	30	1	40.7	FALSE	-1.32	-0.07
2026-07-02	400	18.57	PUT	9	3	40.15	FALSE	-2.53	-0.12
2026-07-02	405	21.28	PUT	40	1	40.52	TRUE	-2.27	-0.1
2026-07-02	410	23.45	PUT	3	9	39.53	TRUE	-0.52	-0.02
2026-07-02	415	26	PUT	2	5	38.9	TRUE	-4.05	-0.13
2026-07-02	420	0	PUT	0	0	42.22	TRUE	0	0
2026-07-02	425	0	PUT	0	0	42.26	TRUE	0	0
2026-07-02	430	0	PUT	0	0	42.44	TRUE	0	0
2026-07-02	435	0	PUT	0	0	42.99	TRUE	0	0
2026-07-02	440	0	PUT	0	0	42.81	TRUE	0	0
2026-07-02	445	0	PUT	0	0	43.15	TRUE	0	0
2026-07-02	450	0	PUT	0	0	43.12	TRUE	0	0
2026-07-02	455	0	PUT	0	0	43.3	TRUE	0	0
2026-07-02	460	0	PUT	0	0	43.41	TRUE	0	0
2026-07-02	465	0	PUT	0	0	43.7	TRUE	0	0
2026-07-02	470	0	PUT	0	0	43.96	TRUE	0	0
2026-07-02	475	0	PUT	0	0	44	TRUE	0	0
2026-07-02	480	0	PUT	0	0	43.87	TRUE	0	0
2026-07-02	485	0	PUT	0	0	44.32	TRUE	0	0
2026-07-02	490	0	PUT	0	0	44.58	TRUE	0	0
2026-07-02	495	0	PUT	0	0	44.72	TRUE	0	0
2026-07-02	500	0	PUT	0	0	45.16	TRUE	0	0
2026-07-02	510	0	PUT	0	0	45.47	TRUE	0	0
2026-07-02	520	0	PUT	0	0	46.12	TRUE	0	0
2026-07-02	530	0	PUT	0	0	47.81	TRUE	0	0
2026-07-02	540	0	PUT	0	0	48.41	TRUE	0	0
2026-07-02	550	0	PUT	0	0	50.6	TRUE	0	0
2026-07-02	560	0	PUT	0	0	52.35	TRUE	0	0
2026-07-02	570	0	PUT	0	0	56.7	TRUE	0	0
2026-07-02	580	0	PUT	0	0	58.44	TRUE	0	0
2026-07-02	590	0	PUT	0	0	61.06	TRUE	0	0
2026-07-02	600	0	PUT	0	0	63.64	TRUE	0	0
2026-07-02	610	0	PUT	0	0	64.44	TRUE	0	0
2026-07-17	140	0	CALL	0	2	0	TRUE	0	0
2026-07-17	145	273.16	CALL	0	4	0	TRUE	0	0
2026-07-17	150	259	CALL	0	4	0	TRUE	0	0
2026-07-17	155	0	CALL	0	0	0	TRUE	0	0
2026-07-17	160	258.2	CALL	0	2	0	TRUE	0	0
2026-07-17	165	255.12	CALL	0	17	0	TRUE	0	0
2026-07-17	170	243.93	CALL	0	8	0	TRUE	0	0
2026-07-17	175	221.66	CALL	0	2	0	TRUE	0	0
2026-07-17	180	222.64	CALL	0	5	0	TRUE	0	0
2026-07-17	185	217.19	CALL	0	39	63.51	TRUE	0	0
2026-07-17	190	224.19	CALL	0	27	0	TRUE	0	0
2026-07-17	195	219.74	CALL	0	67	0	TRUE	0	0
2026-07-17	200	193.04	CALL	0	40	0	TRUE	0	0
2026-07-17	210	0	CALL	0	51	0	TRUE	0	0
2026-07-17	220	200.83	CALL	0	40	63.17	TRUE	0	0
2026-07-17	230	178.05	CALL	0	803	0	TRUE	0	0
2026-07-17	240	156	CALL	0	29	0	TRUE	0	0
2026-07-17	250	146	CALL	0	67	53.95	TRUE	0	0
2026-07-17	260	142.4	CALL	0	34	52.92	TRUE	0	0
2026-07-17	270	140.9	CALL	0	472	47.18	TRUE	0	0
2026-07-17	280	120.09	CALL	0	125	46.99	TRUE	0	0
2026-07-17	290	132.05	CALL	0	323	46.73	TRUE	0	0
2026-07-17	300	105.4	CALL	0	300	46.15	TRUE	0	0
2026-07-17	310	100.06	CALL	0	349	45.52	TRUE	0	0
2026-07-17	320	91	CALL	2	626	45.14	TRUE	91	0
2026-07-17	330	83.82	CALL	1	883	44.49	TRUE	-0.13	-0
2026-07-17	340	71.57	CALL	3	947	46.34	TRUE	1.25	0.02
2026-07-17	350	64.1	CALL	30	2694	44.29	TRUE	-1.51	-0.02
2026-07-17	360	56.7	CALL	109	1304	43.82	TRUE	-1.52	-0.03
2026-07-17	370	48.6	CALL	13	1628	44.86	TRUE	-1.9	-0.04
2026-07-17	380	41.55	CALL	81	2527	43.73	TRUE	-2.74	-0.06
2026-07-17	390	35.7	CALL	23	1900	43.79	TRUE	-1.94	-0.05
2026-07-17	400	31	CALL	1705	9589	44.75	TRUE	-0.8	-0.03
2026-07-17	410	25.56	CALL	350	2862	43.58	FALSE	-1.04	-0.04
2026-07-17	420	21.42	CALL	91	3366	43.59	FALSE	-1.58	-0.07
2026-07-17	430	18	CALL	15	1978	43.9	FALSE	-1.65	-0.08
2026-07-17	440	14.6	CALL	281	2000	44.5	FALSE	-1.56	-0.1
2026-07-17	450	12.4	CALL	70	1807	44.24	FALSE	-0.95	-0.07
2026-07-17	460	10.17	CALL	46	798	44.32	FALSE	-1.75	-0.15
2026-07-17	470	8.38	CALL	67	3017	44.58	FALSE	-0.42	-0.05
2026-07-17	480	6.84	CALL	74	1338	44.74	FALSE	-0.76	-0.1
2026-07-17	490	5.85	CALL	15	1304	45.63	FALSE	0.15	0.03
2026-07-17	500	4.58	CALL	21	863	45.26	FALSE	-0.92	-0.17
2026-07-17	510	3.91	CALL	3	206	46.07	FALSE	-0.59	-0.13
2026-07-17	520	3.4	CALL	10	611	47.05	FALSE	-0.34	-0.09
2026-07-17	530	2.58	CALL	1	203	46.45	FALSE	-0.55	-0.18
2026-07-17	540	2.33	CALL	0	218	46.8	FALSE	0	0
2026-07-17	550	1.75	CALL	2	307	47.14	FALSE	1.75	0
2026-07-17	560	1.5	CALL	1	491	47.83	FALSE	0.06	0.04
2026-07-17	570	1.25	CALL	0	84	47.84	FALSE	0	0
2026-07-17	580	0.95	CALL	1	224	47.86	FALSE	-0.14	-0.13
2026-07-17	590	0.9	CALL	0	121	48.77	FALSE	0	0
2026-07-17	600	0.62	CALL	0	290	49.08	FALSE	0	0
2026-07-17	610	0.59	CALL	0	126	49.01	FALSE	0	0
2026-07-17	620	0.43	CALL	61	198	48.92	FALSE	-0.01	-0.02
2026-07-17	140	0.1	PUT	0	647	100.76	FALSE	0	0
2026-07-17	145	0.43	PUT	0	49	134.86	FALSE	0	0
2026-07-17	150	0.25	PUT	1	191	105.79	FALSE	0	0
2026-07-17	155	0.35	PUT	1	33	106.88	FALSE	0.25	2.5
2026-07-17	160	0.33	PUT	2	200	102.8	FALSE	0.33	0
2026-07-17	165	0.38	PUT	0	129	103.45	FALSE	0	0
2026-07-17	170	0.37	PUT	2	183	97.98	FALSE	0.37	0
2026-07-17	175	0.37	PUT	1	304	94.95	FALSE	0.37	0
2026-07-17	180	0.18	PUT	2	277	84.19	FALSE	0.08	0.8
2026-07-17	185	0.29	PUT	2	124	86.38	FALSE	0.29	0
2026-07-17	190	0.37	PUT	3	360	86.34	FALSE	0.37	0
2026-07-17	195	0.37	PUT	2	333	83.63	FALSE	0.37	0
2026-07-17	200	0.23	PUT	16	1608	76.21	FALSE	0.03	0.15
2026-07-17	210	0.37	PUT	1	396	75.86	FALSE	0.37	0
2026-07-17	220	0.24	PUT	3	1218	67.08	FALSE	0.24	0
2026-07-17	230	0.31	PUT	0	1360	67.14	FALSE	0	0
2026-07-17	240	0.41	PUT	0	1083	62.04	FALSE	0	0
2026-07-17	250	0.46	PUT	3	4109	59.32	FALSE	-0.01	-0.02
2026-07-17	260	0.6	PUT	2	2825	57.32	FALSE	-0.04	-0.06
2026-07-17	270	0.74	PUT	11	4292	54.89	FALSE	-0.01	-0.01
2026-07-17	280	0.83	PUT	13	6074	51.63	FALSE	-0.09	-0.1
2026-07-17	290	1.23	PUT	9	2275	51.03	FALSE	-0.07	-0.05
2026-07-17	300	1.55	PUT	3041	7707	48.96	FALSE	-0.04	-0.03
2026-07-17	310	2.18	PUT	11	5256	48.15	FALSE	0.06	0.03
2026-07-17	320	3.08	PUT	63	3911	47.64	FALSE	0.18	0.06
2026-07-17	330	4	PUT	60	4217	46.26	FALSE	0.3	0.08
2026-07-17	340	5.45	PUT	115	2373	45.76	FALSE	0.24	0.05
2026-07-17	350	7.35	PUT	109	13659	45.45	FALSE	0.49	0.07
2026-07-17	360	10	PUT	233	2039	45.79	FALSE	1.22	0.14
2026-07-17	370	12.32	PUT	1086	1827	44.41	FALSE	0.44	0.04
2026-07-17	380	16	PUT	369	2695	44.69	FALSE	0.6	0.04
2026-07-17	390	20.1	PUT	184	3113	44	FALSE	1.6	0.09
2026-07-17	400	24.03	PUT	314	3905	43.43	FALSE	0.92	0.04
2026-07-17	410	29.95	PUT	63	1275	44.48	TRUE	1.65	0.06
2026-07-17	420	35.7	PUT	35	702	44.35	TRUE	1	0.03
2026-07-17	430	42.3	PUT	7	663	44.74	TRUE	2.05	0.05
2026-07-17	440	47.4	PUT	1	109	44.77	TRUE	-0.65	-0.01
2026-07-17	450	59.63	PUT	0	120	45.27	TRUE	0	0
2026-07-17	460	78.57	PUT	0	36	45.31	TRUE	0	0
2026-07-17	470	71.2	PUT	0	15	46.03	TRUE	0	0
2026-07-17	480	72	PUT	0	330	46.37	TRUE	0	0
2026-07-17	490	81.2	PUT	0	22	47.02	TRUE	0	0
2026-07-17	500	97.65	PUT	0	18	47.56	TRUE	0	0
2026-07-17	510	108.27	PUT	0	16	48.19	TRUE	0	0
2026-07-17	520	0	PUT	0	0	48.76	TRUE	0	0
2026-07-17	530	0	PUT	0	3	49.48	TRUE	0	0
2026-07-17	540	139.51	PUT	0	12	50.36	TRUE	0	0
2026-07-17	550	0	PUT	0	0	51.42	TRUE	0	0
2026-07-17	560	0	PUT	0	40	52.35	TRUE	0	0
2026-07-17	570	0	PUT	0	0	53.47	TRUE	0	0
2026-07-17	580	163.2	PUT	0	0	53.6	TRUE	0	0
2026-07-17	590	0	PUT	0	0	56.07	TRUE	0	0
2026-07-17	600	183.75	PUT	0	0	57.47	TRUE	0	0
2026-07-17	610	0	PUT	0	0	56.79	TRUE	0	0
2026-07-17	620	0	PUT	0	0	60.36	TRUE	0	0
2026-08-21	150	268.15	CALL	0	0	83.4	TRUE	0	0
2026-08-21	155	267.21	CALL	0	7	80.05	TRUE	0	0
2026-08-21	160	257.87	CALL	0	5	83.22	TRUE	0	0
2026-08-21	165	249.93	CALL	0	6	80.8	TRUE	0	0
2026-08-21	170	0	CALL	0	2	80.71	TRUE	0	0
2026-08-21	175	220.1	CALL	0	8	77.27	TRUE	0	0
2026-08-21	180	0	CALL	0	14	74.99	TRUE	0	0
2026-08-21	185	0	CALL	0	5	73.28	TRUE	0	0
2026-08-21	190	0	CALL	0	20	72.47	TRUE	0	0
2026-08-21	195	201.86	CALL	0	76	71.13	TRUE	0	0
2026-08-21	200	205	CALL	0	42	69.74	TRUE	0	0
2026-08-21	210	0	CALL	0	14	65.89	TRUE	0	0
2026-08-21	220	174.35	CALL	0	10	62.79	TRUE	0	0
2026-08-21	230	178.1	CALL	0	15	60.22	TRUE	0	0
2026-08-21	240	0	CALL	0	20	57.07	TRUE	0	0
2026-08-21	250	152.69	CALL	0	32	52.61	TRUE	0	0
2026-08-21	260	147.86	CALL	4	22	54.37	TRUE	147.86	0
2026-08-21	270	130.1	CALL	0	107	51.07	TRUE	0	0
2026-08-21	280	128.25	CALL	2	49	47.86	TRUE	128.25	0
2026-08-21	290	115.36	CALL	0	150	48.11	TRUE	0	0
2026-08-21	300	116.1	CALL	0	332	47.28	TRUE	0	0
2026-08-21	310	103.71	CALL	1	213	46.7	TRUE	103.71	0
2026-08-21	320	93	CALL	0	256	46.08	TRUE	0	0
2026-08-21	330	84.68	CALL	0	601	45.52	TRUE	0	0
2026-08-21	340	79.6	CALL	11	10211	45.85	TRUE	0.39	0
2026-08-21	350	74.4	CALL	0	894	44.86	TRUE	0	0
2026-08-21	360	64.81	CALL	1	955	44.75	TRUE	-0.1	-0
2026-08-21	370	57.29	CALL	42	837	44.84	TRUE	-1.41	-0.02
2026-08-21	380	50	CALL	2	706	45.01	TRUE	0.03	0
2026-08-21	390	45.8	CALL	5	1150	45.33	TRUE	-3.4	-0.07
2026-08-21	400	39	CALL	41	4633	45.34	TRUE	-2.11	-0.05
2026-08-21	410	34	CALL	46	1146	45.01	FALSE	-2.35	-0.06
2026-08-21	420	31.1	CALL	54	2744	45.63	FALSE	-0.95	-0.03
2026-08-21	430	26.76	CALL	20	647	44.94	FALSE	-0.89	-0.03
2026-08-21	440	23.5	CALL	78	768	45.12	FALSE	-2.18	-0.08
2026-08-21	450	21.1	CALL	139	2285	45.96	FALSE	-0.5	-0.02
2026-08-21	460	18.35	CALL	25	338	45.93	FALSE	-1.2	-0.06
2026-08-21	470	15.5	CALL	94	477	45.31	FALSE	-0.68	-0.04
2026-08-21	480	13.75	CALL	4	439	45.87	FALSE	-1.6	-0.1
2026-08-21	490	11.9	CALL	6	264	45.92	FALSE	-0.3	-0.02
2026-08-21	500	10.33	CALL	10	1124	46.06	FALSE	-0.77	-0.07
2026-08-21	510	8.84	CALL	5	555	45.98	FALSE	-0.44	-0.05
2026-08-21	520	7.81	CALL	29	285	46.44	FALSE	-0.79	-0.09
2026-08-21	530	6.85	CALL	4	274	46.76	FALSE	-0.75	-0.1
2026-08-21	540	6.1	CALL	12	184	47.28	FALSE	-0.7	-0.1
2026-08-21	550	5.21	CALL	3	447	47.22	FALSE	-0.89	-0.15
2026-08-21	560	4.65	CALL	0	428	47.53	FALSE	0	0
2026-08-21	570	7.66	CALL	0	157	47.63	FALSE	0	0
2026-08-21	580	3.65	CALL	0	68	47.86	FALSE	0	0
2026-08-21	590	3.19	CALL	2	151	48.69	FALSE	3.19	0
2026-08-21	600	2.71	CALL	59	164	48.59	FALSE	-0.29	-0.1
2026-08-21	610	2.6	CALL	0	73	48.67	FALSE	0	0
2026-08-21	620	2	CALL	15	377	48.66	FALSE	-0.2	-0.09
2026-08-21	150	0.15	PUT	1	263	78.19	FALSE	0.05	0.5
2026-08-21	155	0	PUT	0	37	87.84	FALSE	0	0
2026-08-21	160	0.2	PUT	0	53	86.92	FALSE	0	0
2026-08-21	165	0.26	PUT	0	62	82.87	FALSE	0	0
2026-08-21	170	0	PUT	0	39	78.73	FALSE	0	0
2026-08-21	175	0	PUT	0	69	74.84	FALSE	0	0
2026-08-21	180	0.47	PUT	0	63	72.53	FALSE	0	0
2026-08-21	185	0.3	PUT	0	3037	70.15	FALSE	0	0
2026-08-21	190	0.45	PUT	0	124	66.18	FALSE	0	0
2026-08-21	195	0	PUT	0	187	68.55	FALSE	0	0
2026-08-21	200	0.35	PUT	0	4443	62.82	FALSE	0	0
2026-08-21	210	0.37	PUT	0	59	61.89	FALSE	0	0
2026-08-21	220	0.46	PUT	0	1140	57.51	FALSE	0	0
2026-08-21	230	0.58	PUT	0	636	55.67	FALSE	0	0
2026-08-21	240	0.75	PUT	13	2217	53.94	FALSE	0.02	0.03
2026-08-21	250	1.06	PUT	11	3641	53.27	FALSE	0.08	0.08
2026-08-21	260	1.22	PUT	17	3260	50.82	FALSE	1.22	0
2026-08-21	270	1.6	PUT	17	3198	50.58	FALSE	-0.02	-0.01
2026-08-21	280	2.3	PUT	13	3307	49.64	FALSE	0.11	0.05
2026-08-21	290	2.81	PUT	9	1082	48.01	FALSE	-0.13	-0.04
2026-08-21	300	3.75	PUT	19	3360	47.54	FALSE	0.1	0.03
2026-08-21	310	4.53	PUT	10	1753	47.02	FALSE	-0.52	-0.1
2026-08-21	320	6.12	PUT	70	2718	46.05	FALSE	0.12	0.02
2026-08-21	330	8	PUT	26	1747	46	FALSE	0.8	0.11
2026-08-21	340	9.95	PUT	31	2737	45.37	FALSE	0.1	0.01
2026-08-21	350	12.45	PUT	50	7489	45.12	FALSE	0.94	0.08
2026-08-21	360	15.2	PUT	57	9629	44.62	FALSE	0.5	0.03
2026-08-21	370	18.75	PUT	192	1755	44.71	FALSE	0.95	0.05
2026-08-21	380	22.85	PUT	80	11265	44.91	FALSE	1.28	0.06
2026-08-21	390	26.15	PUT	9	1966	45.2	FALSE	0.25	0.01
2026-08-21	400	30.9	PUT	31	2638	44.52	FALSE	0.4	0.01
2026-08-21	410	37.3	PUT	43	155	44.67	TRUE	2.15	0.06
2026-08-21	420	41.65	PUT	18	421	42.9	TRUE	0.86	0.02
2026-08-21	430	48.25	PUT	2	212	45.05	TRUE	1.3	0.03
2026-08-21	440	54.5	PUT	9	29	45.31	TRUE	54.5	0
2026-08-21	450	61.4	PUT	2	17	45.73	TRUE	1.1	0.02
2026-08-21	460	67.3	PUT	0	81	45.7	TRUE	0	0
2026-08-21	470	78.43	PUT	0	34	46.08	TRUE	0	0
2026-08-21	480	82.65	PUT	0	14	45.99	TRUE	0	0
2026-08-21	490	95.08	PUT	0	1	45.98	TRUE	0	0
2026-08-21	500	100.47	PUT	2	20	45.98	TRUE	1.33	0.01
2026-08-21	510	107.71	PUT	0	3	46.82	TRUE	0	0
2026-08-21	520	116.65	PUT	0	1	47.19	TRUE	0	0
2026-08-21	530	125.5	PUT	0	2	46.68	TRUE	0	0
2026-08-21	540	0	PUT	0	1	48.02	TRUE	0	0
2026-08-21	550	149.35	PUT	0	21	48.49	TRUE	0	0
2026-08-21	560	148.27	PUT	0	21	49.13	TRUE	0	0
2026-08-21	570	0	PUT	0	0	49.55	TRUE	0	0
2026-08-21	580	0	PUT	0	0	50.15	TRUE	0	0
2026-08-21	590	0	PUT	0	0	50.82	TRUE	0	0
2026-08-21	600	184.35	PUT	0	20	51.52	TRUE	0	0
2026-08-21	610	193.75	PUT	0	25	52.53	TRUE	0	0
2026-08-21	620	199.85	PUT	0	25	53.7	TRUE	0	0
2026-09-18	100	0	CALL	0	15	111.17	TRUE	0	0
2026-09-18	105	0	CALL	0	6	108.16	TRUE	0	0
2026-09-18	110	295.65	CALL	0	2	105.23	TRUE	0	0
2026-09-18	115	304.72	CALL	0	16	101.8	TRUE	0	0
2026-09-18	120	0	CALL	0	5	98.49	TRUE	0	0
2026-09-18	125	0	CALL	0	1	96.36	TRUE	0	0
2026-09-18	130	0	CALL	0	2	94.23	TRUE	0	0
2026-09-18	135	0	CALL	0	2	90.23	TRUE	0	0
2026-09-18	140	0	CALL	0	23	86.82	TRUE	0	0
2026-09-18	145	0	CALL	0	4	82.47	TRUE	0	0
2026-09-18	150	269.56	CALL	0	68	82.22	TRUE	0	0
2026-09-18	155	247	CALL	0	11	82.07	TRUE	0	0
2026-09-18	160	0	CALL	0	20	79.45	TRUE	0	0
2026-09-18	165	0	CALL	0	24	78	TRUE	0	0
2026-09-18	170	0	CALL	0	251	74.06	TRUE	0	0
2026-09-18	175	220.72	CALL	0	49	73.09	TRUE	0	0
2026-09-18	180	238.15	CALL	0	230	71.07	TRUE	0	0
2026-09-18	185	0	CALL	0	12	70.9	TRUE	0	0
2026-09-18	190	213.9	CALL	0	35	68.91	TRUE	0	0
2026-09-18	195	0	CALL	0	172	65.29	TRUE	0	0
2026-09-18	200	208.95	CALL	46	136	79.34	TRUE	208.95	0
2026-09-18	210	194	CALL	0	125	61.6	TRUE	0	0
2026-09-18	220	184.35	CALL	0	167	58.68	TRUE	0	0
2026-09-18	230	161.21	CALL	0	289	57.06	TRUE	0	0
2026-09-18	240	164	CALL	0	271	54.22	TRUE	0	0
2026-09-18	250	160	CALL	1	1036	59.59	TRUE	160	0
2026-09-18	260	150.5	CALL	0	661	51.63	TRUE	0	0
2026-09-18	270	130.2	CALL	0	295	50.57	TRUE	0	0
2026-09-18	280	116.54	CALL	0	1000	49.37	TRUE	0	0
2026-09-18	290	105.9	CALL	0	1751	48.54	TRUE	0	0
2026-09-18	300	115.89	CALL	12	2485	47.89	TRUE	-2.11	-0.02
2026-09-18	310	107.14	CALL	3	613	48.11	TRUE	107.14	0
2026-09-18	320	98.2	CALL	10	700	47.08	TRUE	98.2	0
2026-09-18	330	89.98	CALL	2	771	48.46	TRUE	-1.42	-0.02
2026-09-18	340	83.33	CALL	15	1790	46.34	TRUE	83.33	0
2026-09-18	350	77	CALL	1	2574	46.25	TRUE	2.9	0.04
2026-09-18	360	67.5	CALL	8	2343	45.5	TRUE	-3.13	-0.04
2026-09-18	370	62.53	CALL	4	977	46.93	TRUE	-0.97	-0.02
2026-09-18	380	55.62	CALL	29	1287	45.46	TRUE	-3.13	-0.05
2026-09-18	390	51.4	CALL	3	1195	46.73	TRUE	0.86	0.02
2026-09-18	400	45.5	CALL	34	6960	45.63	TRUE	-0.8	-0.02
2026-09-18	410	40.77	CALL	87	3264	45.44	FALSE	-1.58	-0.04
2026-09-18	420	36.8	CALL	42	5545	45.68	FALSE	-1.7	-0.04
2026-09-18	430	32.8	CALL	28	22454	45.51	FALSE	-0.7	-0.02
2026-09-18	440	29.15	CALL	103	1821	45.34	FALSE	-1.55	-0.05
2026-09-18	450	26.07	CALL	38	927	45.46	FALSE	-1.42	-0.05
2026-09-18	460	23.74	CALL	7	684	46.1	FALSE	-0.61	-0.03
2026-09-18	470	21.65	CALL	3	801	46.74	FALSE	-0.85	-0.04
2026-09-18	480	19.2	CALL	5	732	45.52	FALSE	-1.07	-0.05
2026-09-18	490	16.89	CALL	5	750	46.45	FALSE	-1.06	-0.06
2026-09-18	500	14.64	CALL	22	2569	46.02	FALSE	-1.91	-0.12
2026-09-18	510	12.95	CALL	11	17615	46.05	FALSE	-0.78	-0.06
2026-09-18	520	11.9	CALL	20	615	46.76	FALSE	-1.59	-0.12
2026-09-18	530	10.6	CALL	15	520	46.9	FALSE	10.6	0
2026-09-18	540	10.3	CALL	0	621	47.22	FALSE	0	0
2026-09-18	550	8.3	CALL	12	274	46.99	FALSE	-0.2	-0.02
2026-09-18	560	8.3	CALL	1	1296	47.35	FALSE	-0.15	-0.02
2026-09-18	570	7.53	CALL	0	279	47.43	FALSE	0	0
2026-09-18	580	6.05	CALL	5	102	47.84	FALSE	-0.03	-0
2026-09-18	590	5.59	CALL	56	226	48.42	FALSE	-0.11	-0.02
2026-09-18	600	5.25	CALL	0	258	47.53	FALSE	0	0
2026-09-18	610	4.47	CALL	25	201	48.72	FALSE	-0.18	-0.04
2026-09-18	620	3.8	CALL	422	1003	48.31	FALSE	-0.45	-0.11
2026-09-18	100	0.1	PUT	0	567	94.53	FALSE	0	0
2026-09-18	105	0.36	PUT	1	138	101.54	FALSE	0.36	0
2026-09-18	110	0.14	PUT	0	57	104.07	FALSE	0	0
2026-09-18	115	0.14	PUT	0	42	99.53	FALSE	0	0
2026-09-18	120	0.47	PUT	0	438	96.45	FALSE	0	0
2026-09-18	125	0.34	PUT	2	273	88.33	FALSE	0.34	0
2026-09-18	130	0	PUT	0	50	91.02	FALSE	0	0
2026-09-18	135	0.17	PUT	0	87	87.95	FALSE	0	0
2026-09-18	140	0.2	PUT	1	254	75.3	FALSE	0.2	0
2026-09-18	145	0	PUT	0	198	79.16	FALSE	0	0
2026-09-18	150	0.35	PUT	1	179	75.66	FALSE	0.17	0.94
2026-09-18	155	0.37	PUT	1	148	73.85	FALSE	0.37	0
2026-09-18	160	0.21	PUT	5	296	66.75	FALSE	0.21	0
2026-09-18	165	0	PUT	0	670	68.23	FALSE	0	0
2026-09-18	170	0.36	PUT	0	713	66.26	FALSE	0	0
2026-09-18	175	0.48	PUT	0	208	65.06	FALSE	0	0
2026-09-18	180	0.38	PUT	1	1457	63.39	FALSE	0.38	0
2026-09-18	185	0.45	PUT	0	517	62.35	FALSE	0	0
2026-09-18	190	0.47	PUT	0	2038	62.13	FALSE	0	0
2026-09-18	195	0.54	PUT	0	919	61.22	FALSE	0	0
2026-09-18	200	0.52	PUT	10	3867	58.31	FALSE	-0.26	-0.33
2026-09-18	210	0.65	PUT	0	1780	57.32	FALSE	0	0
2026-09-18	220	0.86	PUT	46	3506	55.3	FALSE	0.06	0.08
2026-09-18	230	1.11	PUT	1	1522	54.02	FALSE	0.01	0.01
2026-09-18	240	1.4	PUT	0	5590	52.91	FALSE	0	0
2026-09-18	250	1.75	PUT	130	8331	51.27	FALSE	0	0
2026-09-18	260	2.18	PUT	5	5225	49.98	FALSE	-0.17	-0.07
2026-09-18	270	2.75	PUT	1	6728	49.8	FALSE	-0.1	-0.04
2026-09-18	280	3.44	PUT	21	4984	49.19	FALSE	-0.16	-0.04
2026-09-18	290	4.4	PUT	3	4807	48.35	FALSE	-0.08	-0.02
2026-09-18	300	6	PUT	130	4849	47.75	FALSE	0.38	0.07
2026-09-18	310	6.95	PUT	91	1681	46.08	FALSE	0.05	0.01
2026-09-18	320	9.27	PUT	64	7509	46.8	FALSE	0.17	0.02
2026-09-18	330	11.1	PUT	28	5619	45.95	FALSE	-0.05	-0
2026-09-18	340	13.23	PUT	11	4450	46.04	FALSE	0.23	0.02
2026-09-18	350	16.55	PUT	28	4197	45.65	FALSE	1.01	0.07
2026-09-18	360	18.65	PUT	22	4570	45.56	FALSE	-0.7	-0.04
2026-09-18	370	22.55	PUT	22	1439	45.48	FALSE	0.35	0.02
2026-09-18	380	26.26	PUT	24	3898	45.43	FALSE	-0.54	-0.02
2026-09-18	390	30.5	PUT	39	278	45.32	FALSE	-2.15	-0.07
2026-09-18	400	37.12	PUT	203	2031	45.19	FALSE	1.15	0.03
2026-09-18	410	42.4	PUT	47	6825	45.09	TRUE	1.19	0.03
2026-09-18	420	47.95	PUT	158	160	44.87	TRUE	2.15	0.05
2026-09-18	430	52.24	PUT	50	66	45.63	TRUE	0.29	0.01
2026-09-18	440	72.2	PUT	0	28	45.73	TRUE	0	0
2026-09-18	450	65.65	PUT	1	42	46.13	TRUE	65.65	0
2026-09-18	460	69.68	PUT	0	41	46.13	TRUE	0	0
2026-09-18	470	87.75	PUT	0	9	46.16	TRUE	0	0
2026-09-18	480	0	PUT	0	1	45.85	TRUE	0	0
2026-09-18	490	0	PUT	0	19	45.35	TRUE	0	0
2026-09-18	500	100.51	PUT	0	19	46	TRUE	0	0
2026-09-18	510	0	PUT	0	1	45.92	TRUE	0	0
2026-09-18	520	113.5	PUT	0	15	46.54	TRUE	0	0
2026-09-18	530	0	PUT	0	0	47.14	TRUE	0	0
2026-09-18	540	0	PUT	0	0	47.26	TRUE	0	0
2026-09-18	550	0	PUT	0	0	47.53	TRUE	0	0
2026-09-18	560	147.75	PUT	0	9	47.93	TRUE	0	0
2026-09-18	570	0	PUT	0	0	48.28	TRUE	0	0
2026-09-18	580	0	PUT	0	0	48.49	TRUE	0	0
2026-09-18	590	0	PUT	0	0	49.02	TRUE	0	0
2026-09-18	600	0	PUT	0	0	49.5	TRUE	0	0
2026-09-18	610	0	PUT	0	0	49.89	TRUE	0	0
2026-09-18	620	201.3	PUT	0	40	50.3	TRUE	0	0
2026-10-16	165	0	CALL	0	1	67.8	TRUE	0	0
2026-10-16	170	242	CALL	0	302	62.06	TRUE	0	0
2026-10-16	175	228	CALL	0	3	65.14	TRUE	0	0
2026-10-16	180	229.5	CALL	0	2	63.79	TRUE	0	0
2026-10-16	185	219.04	CALL	0	22	60.97	TRUE	0	0
2026-10-16	190	0	CALL	0	0	60.56	TRUE	0	0
2026-10-16	195	0	CALL	0	1	61.62	TRUE	0	0
2026-10-16	200	202	CALL	0	12	58.63	TRUE	0	0
2026-10-16	210	0	CALL	0	1	58.23	TRUE	0	0
2026-10-16	220	0	CALL	0	6	55.81	TRUE	0	0
2026-10-16	230	0	CALL	0	7	54.61	TRUE	0	0
2026-10-16	240	185.6	CALL	0	10	52.96	TRUE	0	0
2026-10-16	250	147.55	CALL	0	21	52.01	TRUE	0	0
2026-10-16	260	0	CALL	0	3	50.87	TRUE	0	0
2026-10-16	270	136.43	CALL	0	6	50.59	TRUE	0	0
2026-10-16	280	118.39	CALL	0	10	49.23	TRUE	0	0
2026-10-16	290	122.6	CALL	0	20	48.64	TRUE	0	0
2026-10-16	300	112.37	CALL	0	47	48.53	TRUE	0	0
2026-10-16	310	121.3	CALL	0	49	48.02	TRUE	0	0
2026-10-16	320	98.82	CALL	0	41	47.28	TRUE	0	0
2026-10-16	330	94.2	CALL	11	377	48.98	TRUE	94.2	0
2026-10-16	340	90.4	CALL	1	771	46.66	TRUE	90.4	0
2026-10-16	350	76.81	CALL	0	111	46.5	TRUE	0	0
2026-10-16	360	70.21	CALL	0	310	46.33	TRUE	0	0
2026-10-16	370	66.95	CALL	10	346	46.61	TRUE	-5.05	-0.07
2026-10-16	380	63.1	CALL	10	386	46.14	TRUE	-2.53	-0.04
2026-10-16	390	57	CALL	12	628	47.36	TRUE	-1.15	-0.02
2026-10-16	400	51.98	CALL	3	674	47.14	TRUE	-3.02	-0.05
2026-10-16	410	47.94	CALL	4	926	46.25	FALSE	-1.21	-0.02
2026-10-16	420	42.61	CALL	12	254	46.43	FALSE	-1.49	-0.03
2026-10-16	430	38.85	CALL	7	385	46.53	FALSE	-1.2	-0.03
2026-10-16	440	35.8	CALL	1	266	47.04	FALSE	-1.9	-0.05
2026-10-16	450	32.25	CALL	32	848	46.78	FALSE	-2.15	-0.06
2026-10-16	460	29.55	CALL	3	316	47.1	FALSE	-2	-0.06
2026-10-16	470	27.15	CALL	1	166	47.49	FALSE	27.15	0
2026-10-16	480	23.95	CALL	2	280	46.81	FALSE	-0.55	-0.02
2026-10-16	490	22.75	CALL	1	222	48.03	FALSE	0.5	0.02
2026-10-16	500	20.35	CALL	31	1567	47.75	FALSE	20.35	0
2026-10-16	520	16.25	CALL	0	279	47.53	FALSE	0	0
2026-10-16	540	13.7	CALL	17	113	48	FALSE	13.7	0
2026-10-16	560	11.02	CALL	44	335	47.84	FALSE	-1.23	-0.1
2026-10-16	570	9.2	CALL	0	25	47.85	FALSE	0	0
2026-10-16	580	9.2	CALL	0	332	48.01	FALSE	0	0
2026-10-16	590	8.9	CALL	101	40	48.32	FALSE	8.9	0
2026-10-16	600	8.75	CALL	0	173	48.24	FALSE	0	0
2026-10-16	610	6.95	CALL	0	77	48.67	FALSE	0	0
2026-10-16	620	6.15	CALL	1644	472	48.54	FALSE	6.15	0
2026-10-16	165	0.56	PUT	0	41	64.06	FALSE	0	0
2026-10-16	170	0.4	PUT	1	170	61.22	FALSE	0.4	0
2026-10-16	175	0.88	PUT	0	89	63.14	FALSE	0	0
2026-10-16	180	0.61	PUT	1	271	60.99	FALSE	0.61	0
2026-10-16	185	1.03	PUT	0	14	61.45	FALSE	0	0
2026-10-16	190	0.63	PUT	0	364	58.42	FALSE	0	0
2026-10-16	195	0.72	PUT	0	443	57.79	FALSE	0	0
2026-10-16	200	0.94	PUT	0	123	56.59	FALSE	0	0
2026-10-16	210	1.1	PUT	10	122	55.4	FALSE	1.1	0
2026-10-16	220	1.54	PUT	0	86	54.47	FALSE	0	0
2026-10-16	230	2.06	PUT	0	479	52.44	FALSE	0	0
2026-10-16	240	2.23	PUT	3	1462	52.01	FALSE	2.23	0
2026-10-16	250	2.96	PUT	2	1378	51.7	FALSE	2.96	0
2026-10-16	260	3.75	PUT	0	939	50.54	FALSE	0	0
2026-10-16	270	4.5	PUT	0	3092	49.62	FALSE	0	0
2026-10-16	280	5.75	PUT	0	10248	49	FALSE	0	0
2026-10-16	290	6.62	PUT	1	1332	48.06	FALSE	-0.03	-0
2026-10-16	300	8.24	PUT	11	3443	47.78	FALSE	0.5	0.06
2026-10-16	310	9.8	PUT	4	885	46.94	FALSE	-0.2	-0.02
2026-10-16	320	11.44	PUT	19	1643	47.3	FALSE	-0.76	-0.06
2026-10-16	330	14.25	PUT	5	889	46.25	FALSE	0.45	0.03
2026-10-16	340	17.3	PUT	13	665	46.4	FALSE	0.6	0.04
2026-10-16	350	19.65	PUT	1	948	46.44	FALSE	0.02	0
2026-10-16	360	23.25	PUT	11	4161	46.49	FALSE	0.5	0.02
2026-10-16	370	27.05	PUT	1	633	46.33	FALSE	-0.3	-0.01
2026-10-16	380	31.05	PUT	12	264	46.14	FALSE	0.45	0.01
2026-10-16	390	35.95	PUT	72	640	46.35	FALSE	0.55	0.02
2026-10-16	400	40.4	PUT	2	144	46.29	FALSE	0.25	0.01
2026-10-16	410	45.2	PUT	4	102	46.14	TRUE	-0.15	-0
2026-10-16	420	51.18	PUT	2	89	46.36	TRUE	0.26	0.01
2026-10-16	430	56.65	PUT	0	24	46.44	TRUE	0	0
2026-10-16	440	62.75	PUT	0	101	46.47	TRUE	0	0
2026-10-16	450	70.2	PUT	2	27	46.33	TRUE	70.2	0
2026-10-16	460	75.79	PUT	0	5	46.57	TRUE	0	0
2026-10-16	470	0	PUT	0	7	46.78	TRUE	0	0
2026-10-16	480	91.91	PUT	6	2	46.58	TRUE	91.91	0
2026-10-16	490	99.46	PUT	2	22	46.95	TRUE	99.46	0
2026-10-16	500	0	PUT	0	2	47.15	TRUE	0	0
2026-10-16	520	0	PUT	0	17	46.86	TRUE	0	0
2026-10-16	540	0	PUT	0	2	47.45	TRUE	0	0
2026-10-16	560	0	PUT	0	0	47.82	TRUE	0	0
2026-10-16	570	0	PUT	0	0	48.07	TRUE	0	0
2026-10-16	580	0	PUT	0	0	48.21	TRUE	0	0
2026-10-16	590	0	PUT	0	0	48.42	TRUE	0	0
2026-10-16	600	0	PUT	0	0	48.67	TRUE	0	0
2026-10-16	610	0	PUT	0	0	48.96	TRUE	0	0
2026-10-16	620	0	PUT	0	0	49.28	TRUE	0	0
2026-11-20	165	0	CALL	0	1	67.45	TRUE	0	0
2026-11-20	170	0	CALL	0	0	66.15	TRUE	0	0
2026-11-20	175	0	CALL	0	0	66.55	TRUE	0	0
2026-11-20	180	239.58	CALL	0	3	63.36	TRUE	0	0
2026-11-20	185	0	CALL	0	0	62.42	TRUE	0	0
2026-11-20	190	0	CALL	0	2	61.43	TRUE	0	0
2026-11-20	195	220.93	CALL	0	1	61.3	TRUE	0	0
2026-11-20	200	206.26	CALL	0	10	59.5	TRUE	0	0
2026-11-20	210	212.99	CALL	0	3	57.81	TRUE	0	0
2026-11-20	220	197.88	CALL	0	11	55.96	TRUE	0	0
2026-11-20	230	0	CALL	0	3	55.02	TRUE	0	0
2026-11-20	240	185.23	CALL	0	2	54.15	TRUE	0	0
2026-11-20	250	174	CALL	0	12	52.82	TRUE	0	0
2026-11-20	260	146.15	CALL	0	11	52.03	TRUE	0	0
2026-11-20	270	144.5	CALL	0	4	51.24	TRUE	0	0
2026-11-20	280	136.41	CALL	0	8	50.16	TRUE	0	0
2026-11-20	290	126.38	CALL	0	16	49.89	TRUE	0	0
2026-11-20	300	125.75	CALL	0	79	48.92	TRUE	0	0
2026-11-20	310	125.5	CALL	0	14	48.43	TRUE	0	0
2026-11-20	320	105.29	CALL	5	298	48.55	TRUE	105.29	0
2026-11-20	330	94.35	CALL	0	45	47.74	TRUE	0	0
2026-11-20	340	92.65	CALL	1	72	47.76	TRUE	92.65	0
2026-11-20	350	84.8	CALL	12	185	47.54	TRUE	0.4	0
2026-11-20	360	76.77	CALL	0	195	47.01	TRUE	0	0
2026-11-20	370	74.4	CALL	0	92	46.83	TRUE	0	0
2026-11-20	380	71	CALL	0	248	46.75	TRUE	0	0
2026-11-20	390	57.65	CALL	0	858	46.73	TRUE	0	0
2026-11-20	400	58.97	CALL	2	1191	47.09	TRUE	-1.95	-0.03
2026-11-20	410	53.35	CALL	14	261	47.14	FALSE	-2.14	-0.04
2026-11-20	420	49.25	CALL	16	668	47.17	FALSE	-2.6	-0.05
2026-11-20	430	45.3	CALL	16	348	47.09	FALSE	45.3	0
2026-11-20	440	41.8	CALL	56	1632	47.18	FALSE	41.8	0
2026-11-20	450	38.45	CALL	28	849	47.18	FALSE	-1.19	-0.03
2026-11-20	460	35.7	CALL	19	606	47.51	FALSE	-0.95	-0.03
2026-11-20	470	32.75	CALL	89	289	47.46	FALSE	-0.95	-0.03
2026-11-20	480	29.9	CALL	161	452	47.3	FALSE	29.9	0
2026-11-20	490	27.6	CALL	15	174	47.47	FALSE	27.6	0
2026-11-20	500	25.51	CALL	64	263	47.67	FALSE	-1.01	-0.04
2026-11-20	510	23.4	CALL	6	242	47.68	FALSE	-0.7	-0.03
2026-11-20	520	21.6	CALL	11	5366	47.84	FALSE	-0.15	-0.01
2026-11-20	530	20.15	CALL	4	93	48.22	FALSE	20.15	0
2026-11-20	540	18.9	CALL	5	239	48.68	FALSE	18.9	0
2026-11-20	550	17.26	CALL	0	175	48.06	FALSE	0	0
2026-11-20	560	13.86	CALL	0	354	48.54	FALSE	0	0
2026-11-20	570	14.35	CALL	0	60	48.08	FALSE	0	0
2026-11-20	580	13.3	CALL	13	172	48.62	FALSE	0.05	0
2026-11-20	590	12.2	CALL	0	178	48.35	FALSE	0	0
2026-11-20	600	11.35	CALL	0	65	48.58	FALSE	0	0
2026-11-20	610	10.37	CALL	0	53	48.64	FALSE	0	0
2026-11-20	620	9.7	CALL	0	52	48.93	FALSE	0	0
2026-11-20	165	0.8	PUT	2	543	60.08	FALSE	0.23	0.4
2026-11-20	170	0.76	PUT	0	448	59.96	FALSE	0	0
2026-11-20	175	0.9	PUT	0	552	59.62	FALSE	0	0
2026-11-20	180	0.96	PUT	0	182	57.33	FALSE	0	0
2026-11-20	185	1	PUT	0	19	57.92	FALSE	0	0
2026-11-20	190	1.36	PUT	0	86	56.64	FALSE	0	0
2026-11-20	195	1.55	PUT	0	25	56.11	FALSE	0	0
2026-11-20	200	1.37	PUT	0	57	55.51	FALSE	0	0
2026-11-20	210	2.01	PUT	0	90	55.13	FALSE	0	0
2026-11-20	220	2.21	PUT	0	225	53.33	FALSE	0	0
2026-11-20	230	3.45	PUT	0	165	52.47	FALSE	0	0
2026-11-20	240	3.75	PUT	0	906	51.8	FALSE	0	0
2026-11-20	250	4.05	PUT	0	1441	50.99	FALSE	0	0
2026-11-20	260	5.04	PUT	2	1524	49.69	FALSE	5.04	0
2026-11-20	270	7.05	PUT	0	962	49.55	FALSE	0	0
2026-11-20	280	7.48	PUT	0	1002	48.84	FALSE	0	0
2026-11-20	290	9.6	PUT	0	1632	48.43	FALSE	0	0
2026-11-20	300	11.05	PUT	249	1295	47.91	FALSE	0.3	0.03
2026-11-20	310	12.61	PUT	2	1635	47.78	FALSE	0.01	0
2026-11-20	320	14.85	PUT	14	2355	47.34	FALSE	-0.6	-0.04
2026-11-20	330	18.08	PUT	163	2363	46.71	FALSE	18.08	0
2026-11-20	340	21.1	PUT	11	724	46.47	FALSE	21.1	0
2026-11-20	350	24.04	PUT	18	1439	45.82	FALSE	0.31	0.01
2026-11-20	360	27.35	PUT	15	818	46.88	FALSE	-1.01	-0.04
2026-11-20	370	31.75	PUT	11	314	46.64	FALSE	31.75	0
2026-11-20	380	35.57	PUT	13	1611	46.43	FALSE	-0.38	-0.01
2026-11-20	390	40.3	PUT	12	309	46.51	FALSE	40.3	0
2026-11-20	400	45.1	PUT	0	730	46.34	FALSE	0	0
2026-11-20	410	50.6	PUT	0	101	46.15	TRUE	0	0
2026-11-20	420	57.06	PUT	1	202	46.37	TRUE	1.31	0.02
2026-11-20	430	61.8	PUT	0	135	46.6	TRUE	0	0
2026-11-20	440	68	PUT	0	7	46.52	TRUE	0	0
2026-11-20	450	77.49	PUT	0	95	46.36	TRUE	0	0
2026-11-20	460	93.27	PUT	0	71	46.76	TRUE	0	0
2026-11-20	470	91.7	PUT	0	112	46.91	TRUE	0	0
2026-11-20	480	91.78	PUT	0	21	47.03	TRUE	0	0
2026-11-20	490	105.05	PUT	0	27	46.99	TRUE	0	0
2026-11-20	500	0	PUT	0	2	46.82	TRUE	0	0
2026-11-20	510	0	PUT	0	2	47.19	TRUE	0	0
2026-11-20	520	125.75	PUT	0	20	47.28	TRUE	0	0
2026-11-20	530	133.5	PUT	0	41	47.25	TRUE	0	0
2026-11-20	540	0	PUT	0	5	46.92	TRUE	0	0
2026-11-20	550	0	PUT	0	17	47.46	TRUE	0	0
2026-11-20	560	0	PUT	0	0	47.6	TRUE	0	0
2026-11-20	570	0	PUT	0	0	47.83	TRUE	0	0
2026-11-20	580	0	PUT	0	0	47.99	TRUE	0	0
2026-11-20	590	0	PUT	0	0	48.14	TRUE	0	0
2026-11-20	600	0	PUT	0	0	48.31	TRUE	0	0
2026-11-20	610	0	PUT	0	0	48.51	TRUE	0	0
2026-11-20	620	221.25	PUT	0	1	48.7	TRUE	0	0
2026-12-18	70	326	CALL	0	4	105.79	TRUE	0	0
2026-12-18	75	0	CALL	0	2	102.03	TRUE	0	0
2026-12-18	80	0	CALL	0	18	100.99	TRUE	0	0
2026-12-18	85	328.6	CALL	0	16	98.76	TRUE	0	0
2026-12-18	90	0	CALL	0	62	96.12	TRUE	0	0
2026-12-18	95	0	CALL	0	16	93.16	TRUE	0	0
2026-12-18	100	0	CALL	0	116	91.02	TRUE	0	0
2026-12-18	105	0	CALL	0	26	88.89	TRUE	0	0
2026-12-18	110	0	CALL	0	59	87.09	TRUE	0	0
2026-12-18	115	0	CALL	0	32	84.72	TRUE	0	0
2026-12-18	120	300	CALL	0	13	83.22	TRUE	0	0
2026-12-18	125	0	CALL	0	77	81.44	TRUE	0	0
2026-12-18	130	274	CALL	0	22	78.97	TRUE	0	0
2026-12-18	135	0	CALL	0	8	77.49	TRUE	0	0
2026-12-18	140	0	CALL	0	73	76.01	TRUE	0	0
2026-12-18	145	0	CALL	0	50	72.88	TRUE	0	0
2026-12-18	150	0	CALL	0	134	70.47	TRUE	0	0
2026-12-18	155	244.4	CALL	0	34	71.2	TRUE	0	0
2026-12-18	160	0	CALL	0	62	69.4	TRUE	0	0
2026-12-18	165	250	CALL	0	58	67.65	TRUE	0	0
2026-12-18	170	252	CALL	0	78	66.72	TRUE	0	0
2026-12-18	175	0	CALL	0	73	65.31	TRUE	0	0
2026-12-18	180	232.25	CALL	0	261	62.78	TRUE	0	0
2026-12-18	185	228.91	CALL	0	567	63.04	TRUE	0	0
2026-12-18	190	0	CALL	0	351	61.89	TRUE	0	0
2026-12-18	195	228.27	CALL	0	1752	59.91	TRUE	0	0
2026-12-18	200	212.04	CALL	10	369	58.33	TRUE	212.04	0
2026-12-18	210	189.85	CALL	0	379	56.81	TRUE	0	0
2026-12-18	220	191.55	CALL	0	277	55.74	TRUE	0	0
2026-12-18	230	168	CALL	0	130	54.17	TRUE	0	0
2026-12-18	240	186.9	CALL	0	472	54.2	TRUE	0	0
2026-12-18	250	158	CALL	0	400	52.87	TRUE	0	0
2026-12-18	260	144.95	CALL	0	234	51.95	TRUE	0	0
2026-12-18	270	144.92	CALL	0	542	51.2	TRUE	0	0
2026-12-18	280	136.73	CALL	0	705	50.35	TRUE	0	0
2026-12-18	290	132.89	CALL	1	649	49.61	TRUE	132.89	0
2026-12-18	300	124	CALL	3	1143	50.46	TRUE	-4.08	-0.03
2026-12-18	310	117.05	CALL	2	756	50.63	TRUE	117.05	0
2026-12-18	320	111.68	CALL	1	536	48.3	TRUE	-0.78	-0.01
2026-12-18	330	103.55	CALL	2	839	47.9	TRUE	-0.95	-0.01
2026-12-18	340	94.83	CALL	1	613	47.79	TRUE	-2.17	-0.02
2026-12-18	350	89.76	CALL	4	821	48.79	TRUE	-0.94	-0.01
2026-12-18	360	85.6	CALL	1	532	46.94	TRUE	0.65	0.01
2026-12-18	370	79	CALL	1	437	46.93	TRUE	-0.1	-0
2026-12-18	380	72.98	CALL	5	540	46.51	TRUE	-3.02	-0.04
2026-12-18	390	66.33	CALL	3	363	46.86	TRUE	-1.62	-0.02
2026-12-18	400	62.95	CALL	15	1209	46.22	TRUE	-0.04	-0
2026-12-18	410	56.85	CALL	9	700	46.48	FALSE	-1.9	-0.03
2026-12-18	420	52.8	CALL	9	3178	46.54	FALSE	-1.49	-0.03
2026-12-18	430	49.02	CALL	9	1516	46.6	FALSE	-2.57	-0.05
2026-12-18	440	45.93	CALL	2	1156	47.04	FALSE	-2.27	-0.05
2026-12-18	450	42	CALL	4	1541	46.58	FALSE	-0.5	-0.01
2026-12-18	460	39.5	CALL	2	1098	47.13	FALSE	-1.05	-0.03
2026-12-18	470	36.36	CALL	1	669	46.96	FALSE	36.36	0
2026-12-18	480	34	CALL	0	2050	46.72	FALSE	0	0
2026-12-18	490	30.53	CALL	0	906	46.89	FALSE	0	0
2026-12-18	500	29.42	CALL	5	4496	47.61	FALSE	-0.25	-0.01
2026-12-18	510	26.99	CALL	1	671	47.43	FALSE	26.99	0
2026-12-18	520	25.41	CALL	4	1197	47.87	FALSE	-1.69	-0.06
2026-12-18	530	23.5	CALL	0	3340	47.43	FALSE	0	0
2026-12-18	540	17.85	CALL	0	457	47.46	FALSE	0	0
2026-12-18	550	20.55	CALL	5	4663	48.37	FALSE	-0.06	-0
2026-12-18	560	18.3	CALL	10	4441	47.66	FALSE	-1.7	-0.09
2026-12-18	570	16.1	CALL	0	48	47.89	FALSE	0	0
2026-12-18	580	16.57	CALL	0	1019	47.96	FALSE	0	0
2026-12-18	590	15.45	CALL	1	2176	48.89	FALSE	-0.21	-0.01
2026-12-18	600	13.7	CALL	11	474	48.2	FALSE	-1.11	-0.07
2026-12-18	610	13.5	CALL	15	1577	48.33	FALSE	-0.38	-0.03
2026-12-18	620	12.03	CALL	1	66	48.66	FALSE	-1.57	-0.12
2026-12-18	70	0.1	PUT	0	298	87.36	FALSE	0	0
2026-12-18	75	0.16	PUT	0	893	86.58	FALSE	0	0
2026-12-18	80	0.25	PUT	0	133	84.67	FALSE	0	0
2026-12-18	85	0.27	PUT	0	201	100.42	FALSE	0	0
2026-12-18	90	0.25	PUT	0	3001	97.71	FALSE	0	0
2026-12-18	95	0.2	PUT	0	655	93.55	FALSE	0	0
2026-12-18	100	0	PUT	0	877	86.43	FALSE	0	0
2026-12-18	105	0.57	PUT	0	203	77.36	FALSE	0	0
2026-12-18	110	0.32	PUT	0	475	73.09	FALSE	0	0
2026-12-18	115	0	PUT	0	89	71.24	FALSE	0	0
2026-12-18	120	0.43	PUT	0	538	69.58	FALSE	0	0
2026-12-18	125	0	PUT	0	592	68.71	FALSE	0	0
2026-12-18	130	0.58	PUT	0	65	66.13	FALSE	0	0
2026-12-18	135	0.6	PUT	0	698	64.67	FALSE	0	0
2026-12-18	140	0.61	PUT	0	1017	64.86	FALSE	0	0
2026-12-18	145	0.6	PUT	0	223	61.55	FALSE	0	0
2026-12-18	150	0.7	PUT	1	1214	62.92	FALSE	0.7	0
2026-12-18	155	0.58	PUT	0	307	61.82	FALSE	0	0
2026-12-18	160	0.8	PUT	0	582	60.91	FALSE	0	0
2026-12-18	165	1.03	PUT	0	315	60.35	FALSE	0	0
2026-12-18	170	1.05	PUT	0	1562	59.1	FALSE	0	0
2026-12-18	175	1.09	PUT	0	997	58.81	FALSE	0	0
2026-12-18	180	1.21	PUT	0	464	58.26	FALSE	0	0
2026-12-18	185	1.43	PUT	0	307	57.62	FALSE	0	0
2026-12-18	190	1.69	PUT	0	1196	56.75	FALSE	0	0
2026-12-18	195	1.86	PUT	0	1369	54.61	FALSE	0	0
2026-12-18	200	1.94	PUT	5	3740	54.92	FALSE	1.94	0
2026-12-18	210	2.45	PUT	0	1728	53.55	FALSE	0	0
2026-12-18	220	2.7	PUT	0	2704	52.98	FALSE	0	0
2026-12-18	230	3.9	PUT	0	2784	51.9	FALSE	0	0
2026-12-18	240	4.25	PUT	1	9451	50.67	FALSE	4.25	0
2026-12-18	250	5.1	PUT	4	4233	49.75	FALSE	0.05	0.01
2026-12-18	260	6.15	PUT	2	1929	49.02	FALSE	0.04	0.01
2026-12-18	270	8	PUT	0	3465	48.84	FALSE	0	0
2026-12-18	280	9.2	PUT	0	2222	48.39	FALSE	0	0
2026-12-18	290	10.66	PUT	2	985	47.52	FALSE	-0.21	-0.02
2026-12-18	300	13.05	PUT	51	8745	47.72	FALSE	0.45	0.04
2026-12-18	310	14.3	PUT	0	511	47.19	FALSE	0	0
2026-12-18	320	17.85	PUT	3	3551	46.99	FALSE	0.35	0.02
2026-12-18	330	19.92	PUT	2	5690	46.78	FALSE	-0.03	-0
2026-12-18	340	23	PUT	1	1559	46.52	FALSE	-0.85	-0.04
2026-12-18	350	27.45	PUT	3	1427	46.35	FALSE	0.85	0.03
2026-12-18	360	31	PUT	3	16219	45.92	FALSE	0.63	0.02
2026-12-18	370	34.1	PUT	14	966	46.14	FALSE	-0.43	-0.01
2026-12-18	380	38.28	PUT	0	544	46.07	FALSE	0	0
2026-12-18	390	43.7	PUT	57	281	44.99	FALSE	0.7	0.02
2026-12-18	400	48.75	PUT	63	16734	44.89	FALSE	-1.46	-0.03
2026-12-18	410	54.15	PUT	37	250	46.07	TRUE	-1.85	-0.03
2026-12-18	420	59.8	PUT	85	836	44.76	TRUE	59.8	0
2026-12-18	430	66	PUT	2	140	44.9	TRUE	-1.05	-0.02
2026-12-18	440	76.1	PUT	0	39	46.15	TRUE	0	0
2026-12-18	450	80.85	PUT	0	209	46.17	TRUE	0	0
2026-12-18	460	89.65	PUT	0	66	46.24	TRUE	0	0
2026-12-18	470	94.4	PUT	0	39	46.29	TRUE	0	0
2026-12-18	480	102.8	PUT	0	24	46.07	TRUE	0	0
2026-12-18	490	111.95	PUT	0	55	46.12	TRUE	0	0
2026-12-18	500	116.29	PUT	0	231	46.31	TRUE	0	0
2026-12-18	510	134.59	PUT	0	65	46.33	TRUE	0	0
2026-12-18	520	135.56	PUT	0	49	46.43	TRUE	0	0
2026-12-18	530	144.1	PUT	0	41	46.48	TRUE	0	0
2026-12-18	540	144.5	PUT	0	117	46.58	TRUE	0	0
2026-12-18	550	168.16	PUT	0	12	46.7	TRUE	0	0
2026-12-18	560	0	PUT	0	2	46.66	TRUE	0	0
2026-12-18	570	0	PUT	0	0	46.93	TRUE	0	0
2026-12-18	580	0	PUT	0	0	47.2	TRUE	0	0
2026-12-18	590	0	PUT	0	0	47.14	TRUE	0	0
2026-12-18	600	0	PUT	0	0	47.44	TRUE	0	0
2026-12-18	610	0	PUT	0	0	47.68	TRUE	0	0
2026-12-18	620	0	PUT	0	0	47.97	TRUE	0	0
2027-01-15	70	340.33	CALL	0	98	94.69	TRUE	0	0
2027-01-15	75	336	CALL	0	81	93.21	TRUE	0	0
2027-01-15	80	0	CALL	0	24	93.49	TRUE	0	0
2027-01-15	85	0	CALL	0	21	89.6	TRUE	0	0
2027-01-15	90	320.16	CALL	0	195	85.39	TRUE	0	0
2027-01-15	95	0	CALL	0	49	88.9	TRUE	0	0
2027-01-15	100	310.88	CALL	1	955	84.35	TRUE	-0.6	-0
2027-01-15	105	0	CALL	0	120	81.3	TRUE	0	0
2027-01-15	110	283.5	CALL	0	118	79.01	TRUE	0	0
2027-01-15	115	276	CALL	0	37	79.41	TRUE	0	0
2027-01-15	120	0	CALL	0	708	77.9	TRUE	0	0
2027-01-15	125	0	CALL	0	86	74.14	TRUE	0	0
2027-01-15	130	274.07	CALL	0	170	72.27	TRUE	0	0
2027-01-15	135	0	CALL	0	92	70.91	TRUE	0	0
2027-01-15	140	258.93	CALL	0	116	69.09	TRUE	0	0
2027-01-15	145	262	CALL	0	935	67.11	TRUE	0	0
2027-01-15	150	260.5	CALL	1	2249	66.78	TRUE	4.15	0.02
2027-01-15	155	0	CALL	0	331	66.98	TRUE	0	0
2027-01-15	160	241.15	CALL	0	644	65.05	TRUE	0	0
2027-01-15	165	256.26	CALL	0	139	63.17	TRUE	0	0
2027-01-15	170	231.75	CALL	0	515	62.98	TRUE	0	0
2027-01-15	175	215	CALL	0	445	61.57	TRUE	0	0
2027-01-15	180	235.25	CALL	1	385	59.52	TRUE	235.25	0
2027-01-15	185	217.85	CALL	0	102	59.18	TRUE	0	0
2027-01-15	190	220.02	CALL	0	508	57.81	TRUE	0	0
2027-01-15	195	208.65	CALL	0	254	57.12	TRUE	0	0
2027-01-15	200	215	CALL	2	5816	56.38	TRUE	215	0
2027-01-15	210	194.85	CALL	0	668	55.31	TRUE	0	0
2027-01-15	220	182	CALL	0	745	54.14	TRUE	0	0
2027-01-15	230	182.4	CALL	0	1025	53.1	TRUE	0	0
2027-01-15	240	167.3	CALL	0	1075	52.07	TRUE	0	0
2027-01-15	250	164.8	CALL	0	1642	51.21	TRUE	0	0
2027-01-15	260	159.8	CALL	2	1584	50.53	TRUE	0.45	0
2027-01-15	270	133	CALL	0	1522	50.01	TRUE	0	0
2027-01-15	280	143.8	CALL	0	1750	50.06	TRUE	0	0
2027-01-15	290	133.35	CALL	4	1749	49.6	TRUE	-1.85	-0.01
2027-01-15	300	126.3	CALL	4	5944	49.8	TRUE	-3.12	-0.02
2027-01-15	310	118.52	CALL	1	1135	48.79	TRUE	118.52	0
2027-01-15	320	114.08	CALL	1	2734	47.84	TRUE	114.08	0
2027-01-15	330	106	CALL	2	5328	47.57	TRUE	-2.75	-0.03
2027-01-15	340	99.75	CALL	0	1854	47.52	TRUE	0	0
2027-01-15	350	92	CALL	5	3635	47.53	TRUE	-3.7	-0.04
2027-01-15	360	86	CALL	2	1834	47.22	TRUE	-1.08	-0.01
2027-01-15	370	82.16	CALL	7	5207	46.82	TRUE	-2.34	-0.03
2027-01-15	380	75	CALL	11	1684	46.8	TRUE	-2.42	-0.03
2027-01-15	390	71.77	CALL	6	1359	48.13	TRUE	-0.4	-0.01
2027-01-15	400	65.51	CALL	46	3509	46.77	TRUE	-3.69	-0.05
2027-01-15	410	61.28	CALL	112	858	46.85	FALSE	-3.52	-0.05
2027-01-15	420	56.92	CALL	4	3436	46.64	FALSE	-3.55	-0.06
2027-01-15	430	53.07	CALL	3	967	46.64	FALSE	-4.27	-0.07
2027-01-15	440	49.9	CALL	3	902	46.99	FALSE	0.3	0.01
2027-01-15	450	46.38	CALL	66	9993	46.89	FALSE	-2.23	-0.05
2027-01-15	460	44.5	CALL	11	1112	46.74	FALSE	0.22	0.01
2027-01-15	470	40	CALL	0	632	46.83	FALSE	0	0
2027-01-15	480	38.1	CALL	55	2499	47.44	FALSE	-1.05	-0.03
2027-01-15	490	36.95	CALL	0	6993	47.21	FALSE	0	0
2027-01-15	500	33.18	CALL	183	16186	47.58	FALSE	-1.47	-0.04
2027-01-15	510	31.62	CALL	8	7506	48.19	FALSE	31.62	0
2027-01-15	520	29.7	CALL	5	7067	48.4	FALSE	29.7	0
2027-01-15	530	27.6	CALL	1	3469	48.34	FALSE	27.6	0
2027-01-15	540	26.48	CALL	0	16707	47.76	FALSE	0	0
2027-01-15	550	23.73	CALL	375	6197	48.15	FALSE	-1.27	-0.05
2027-01-15	560	22	CALL	1	2189	48.07	FALSE	-2.2	-0.09
2027-01-15	570	20.6	CALL	0	49	48.18	FALSE	0	0
2027-01-15	580	19.45	CALL	0	213	48.14	FALSE	0	0
2027-01-15	590	18.5	CALL	24	138	48.87	FALSE	0.25	0.01
2027-01-15	600	17.35	CALL	21	1090	48.99	FALSE	-1.1	-0.06
2027-01-15	610	15.71	CALL	0	412	48.63	FALSE	0	0
2027-01-15	620	15.2	CALL	86	478	49.15	FALSE	-0.3	-0.02
2027-01-15	70	0.15	PUT	0	2566	82.49	FALSE	0	0
2027-01-15	75	0.27	PUT	0	1682	83.92	FALSE	0	0
2027-01-15	80	0.24	PUT	0	991	82.02	FALSE	0	0
2027-01-15	85	0.33	PUT	0	215	97.17	FALSE	0	0
2027-01-15	90	0.25	PUT	0	586	95.15	FALSE	0	0
2027-01-15	95	0	PUT	0	138	78.56	FALSE	0	0
2027-01-15	100	0.29	PUT	0	3162	77.37	FALSE	0	0
2027-01-15	105	0.39	PUT	0	70	73.23	FALSE	0	0
2027-01-15	110	0.55	PUT	0	645	76.7	FALSE	0	0
2027-01-15	115	0.51	PUT	0	603	69.78	FALSE	0	0
2027-01-15	120	0	PUT	0	892	67.93	FALSE	0	0
2027-01-15	125	0.52	PUT	0	2096	67.73	FALSE	0	0
2027-01-15	130	0.8	PUT	0	915	63.72	FALSE	0	0
2027-01-15	135	0.96	PUT	0	270	64.65	FALSE	0	0
2027-01-15	140	0.8	PUT	0	1060	64.06	FALSE	0	0
2027-01-15	145	0.7	PUT	1	2576	61.07	FALSE	0.7	0
2027-01-15	150	1.1	PUT	0	3751	62.06	FALSE	0	0
2027-01-15	155	0	PUT	0	636	60.67	FALSE	0	0
2027-01-15	160	1.1	PUT	0	2569	60.22	FALSE	0	0
2027-01-15	165	1.64	PUT	0	641	59.42	FALSE	0	0
2027-01-15	170	1.4	PUT	0	1325	57.45	FALSE	0	0
2027-01-15	175	1.41	PUT	0	598	57.23	FALSE	0	0
2027-01-15	180	1.79	PUT	0	3367	57.46	FALSE	0	0
2027-01-15	185	1.74	PUT	0	221	56.37	FALSE	0	0
2027-01-15	190	1.88	PUT	0	491	55.2	FALSE	0	0
2027-01-15	195	2.47	PUT	0	1142	55.58	FALSE	0	0
2027-01-15	200	2.8	PUT	0	4842	55.01	FALSE	0	0
2027-01-15	210	2.88	PUT	1	2733	52.67	FALSE	2.88	0
2027-01-15	220	3.6	PUT	0	3401	52.28	FALSE	0	0
2027-01-15	230	4.45	PUT	4	1665	51.42	FALSE	4.45	0
2027-01-15	240	5.55	PUT	0	4187	50.85	FALSE	0	0
2027-01-15	250	6.37	PUT	8	4436	49.79	FALSE	6.37	0
2027-01-15	260	8.63	PUT	0	4226	49.28	FALSE	0	0
2027-01-15	270	9.05	PUT	1	6178	48.59	FALSE	0.3	0.03
2027-01-15	280	10.6	PUT	2	1807	48.62	FALSE	-0.35	-0.03
2027-01-15	290	12.85	PUT	0	2183	48	FALSE	0	0
2027-01-15	300	14.56	PUT	2	8173	47.01	FALSE	-0.61	-0.04
2027-01-15	310	17.07	PUT	121	2486	47.37	FALSE	0.32	0.02
2027-01-15	320	19.6	PUT	12	3969	46.32	FALSE	-0.13	-0.01
2027-01-15	330	23.08	PUT	60	5936	46.59	FALSE	0.05	0
2027-01-15	340	25.77	PUT	53	3674	46.72	FALSE	0.3	0.01
2027-01-15	350	30.45	PUT	54	2481	46.6	FALSE	0.86	0.03
2027-01-15	360	33.69	PUT	35	3948	46.58	FALSE	-0.49	-0.01
2027-01-15	370	37.7	PUT	52	1143	46.46	FALSE	0.63	0.02
2027-01-15	380	43	PUT	104	712	46.03	FALSE	1.38	0.03
2027-01-15	390	46.87	PUT	2	675	46.24	FALSE	46.87	0
2027-01-15	400	53.1	PUT	6	3208	45.95	FALSE	1.85	0.04
2027-01-15	410	57.4	PUT	2	102	46.26	TRUE	57.4	0
2027-01-15	420	64.17	PUT	2	806	45.79	TRUE	64.17	0
2027-01-15	430	72.94	PUT	0	97	46.37	TRUE	0	0
2027-01-15	440	76.07	PUT	5	74	45.5	TRUE	76.07	0
2027-01-15	450	84.69	PUT	0	1078	46.44	TRUE	0	0
2027-01-15	460	90.27	PUT	0	76	46.45	TRUE	0	0
2027-01-15	470	90	PUT	0	31	46.66	TRUE	0	0
2027-01-15	480	105.85	PUT	0	771	46.75	TRUE	0	0
2027-01-15	490	119.5	PUT	0	48	46.69	TRUE	0	0
2027-01-15	500	117.8	PUT	2	9	46.62	TRUE	117.8	0
2027-01-15	510	126.54	PUT	0	16	46.99	TRUE	0	0
2027-01-15	520	138.58	PUT	0	6	47.05	TRUE	0	0
2027-01-15	530	0	PUT	0	22	46.56	TRUE	0	0
2027-01-15	540	150.29	PUT	0	4	47.24	TRUE	0	0
2027-01-15	550	165.83	PUT	0	4	47.19	TRUE	0	0
2027-01-15	560	0	PUT	0	4	47.26	TRUE	0	0
2027-01-15	570	176.05	PUT	0	1	47.38	TRUE	0	0
2027-01-15	580	189.46	PUT	0	1	47.53	TRUE	0	0
2027-01-15	590	194.04	PUT	0	2	47.67	TRUE	0	0
2027-01-15	600	0	PUT	0	0	47.78	TRUE	0	0
2027-01-15	610	0	PUT	0	0	47.9	TRUE	0	0
2027-01-15	620	0	PUT	0	0	48.11	TRUE	0	0
2027-03-19	165	245.2	CALL	0	3	64.16	TRUE	0	0
2027-03-19	170	0	CALL	0	14	61.73	TRUE	0	0
2027-03-19	175	0	CALL	0	2	60.14	TRUE	0	0
2027-03-19	180	0	CALL	0	2	60.63	TRUE	0	0
2027-03-19	185	0	CALL	0	0	58.88	TRUE	0	0
2027-03-19	190	0	CALL	0	23	59.14	TRUE	0	0
2027-03-19	195	217.68	CALL	0	4	57.22	TRUE	0	0
2027-03-19	200	225.12	CALL	0	29	57.93	TRUE	0	0
2027-03-19	210	0	CALL	0	1	56.06	TRUE	0	0
2027-03-19	220	210.5	CALL	0	4	54.43	TRUE	0	0
2027-03-19	230	182	CALL	0	45	54.02	TRUE	0	0
2027-03-19	240	181.02	CALL	1	15	52.11	TRUE	181.02	0
2027-03-19	250	175	CALL	0	71	51.18	TRUE	0	0
2027-03-19	260	159.1	CALL	0	72	51.46	TRUE	0	0
2027-03-19	270	147.65	CALL	0	7	50.08	TRUE	0	0
2027-03-19	280	140.1	CALL	0	34	49.37	TRUE	0	0
2027-03-19	290	131.49	CALL	0	9	49.06	TRUE	0	0
2027-03-19	300	132.8	CALL	2	76	50.4	TRUE	-2.3	-0.02
2027-03-19	310	117.5	CALL	0	75	48.55	TRUE	0	0
2027-03-19	320	116	CALL	0	84	47.75	TRUE	0	0
2027-03-19	330	113.8	CALL	0	377	47.65	TRUE	0	0
2027-03-19	340	98.25	CALL	0	287	47.51	TRUE	0	0
2027-03-19	350	97.1	CALL	0	740	47.14	TRUE	0	0
2027-03-19	360	96.2	CALL	0	657	46.86	TRUE	0	0
2027-03-19	370	89.5	CALL	0	133	46.72	TRUE	0	0
2027-03-19	380	84.77	CALL	1	338	46.68	TRUE	84.77	0
2027-03-19	390	79.9	CALL	1	75	47.1	TRUE	79.9	0
2027-03-19	400	73.8	CALL	5	380	46.91	TRUE	-2.45	-0.03
2027-03-19	410	69.02	CALL	4	952	46.53	FALSE	-2.49	-0.03
2027-03-19	420	65.1	CALL	0	330	46.82	FALSE	0	0
2027-03-19	430	62.37	CALL	8	206	47.36	FALSE	62.37	0
2027-03-19	440	57.8	CALL	12	113	46.7	FALSE	-0.7	-0.01
2027-03-19	450	54.4	CALL	26	543	46.71	FALSE	-2.2	-0.04
2027-03-19	460	50.15	CALL	0	1065	46.58	FALSE	0	0
2027-03-19	470	47.33	CALL	0	560	46.77	FALSE	0	0
2027-03-19	480	47.8	CALL	2	338	47.26	FALSE	0.25	0.01
2027-03-19	490	42.75	CALL	0	56	47.22	FALSE	0	0
2027-03-19	500	40.7	CALL	4	1137	47.23	FALSE	-1.47	-0.03
2027-03-19	520	37.45	CALL	0	382	47.24	FALSE	0	0
2027-03-19	540	32	CALL	0	99	47	FALSE	0	0
2027-03-19	560	29.75	CALL	2	541	48.5	FALSE	1.25	0.04
2027-03-19	570	24.75	CALL	0	202	47.63	FALSE	0	0
2027-03-19	580	26.15	CALL	42	100	48.3	FALSE	-0.1	-0
2027-03-19	590	24.3	CALL	160	152	48.03	FALSE	24.3	0
2027-03-19	600	23.15	CALL	94	373	48.27	FALSE	23.15	0
2027-03-19	610	21.9	CALL	0	248	48.05	FALSE	0	0
2027-03-19	620	21.1	CALL	0	160	48.73	FALSE	0	0
2027-03-19	165	1.73	PUT	1	679	55.9	FALSE	-0.07	-0.04
2027-03-19	170	2.24	PUT	0	324	56.02	FALSE	0	0
2027-03-19	175	2.37	PUT	0	126	55.95	FALSE	0	0
2027-03-19	180	2.59	PUT	0	37	56.79	FALSE	0	0
2027-03-19	185	2.95	PUT	0	30	55.4	FALSE	0	0
2027-03-19	190	4	PUT	0	63	55.71	FALSE	0	0
2027-03-19	195	3.62	PUT	0	27	52.92	FALSE	0	0
2027-03-19	200	3.68	PUT	1	251	52.79	FALSE	3.68	0
2027-03-19	210	4.5	PUT	1	138	52.11	FALSE	4.5	0
2027-03-19	220	5.6	PUT	1	1117	50.97	FALSE	0.2	0.04
2027-03-19	230	7.15	PUT	0	103	50.71	FALSE	0	0
2027-03-19	240	7.53	PUT	1	1457	49.78	FALSE	7.53	0
2027-03-19	250	8.84	PUT	0	779	49.38	FALSE	0	0
2027-03-19	260	11.36	PUT	0	855	48.71	FALSE	0	0
2027-03-19	270	12.15	PUT	4	371	48.12	FALSE	12.15	0
2027-03-19	280	14.9	PUT	0	681	47.56	FALSE	0	0
2027-03-19	290	18.25	PUT	0	589	46.91	FALSE	0	0
2027-03-19	300	18.95	PUT	4	1677	47.14	FALSE	-0.06	-0
2027-03-19	310	21.1	PUT	34	893	46.25	FALSE	-0.7	-0.03
2027-03-19	320	24.2	PUT	217	964	46.12	FALSE	24.2	0
2027-03-19	330	27.52	PUT	14	1119	45.97	FALSE	27.52	0
2027-03-19	340	30.64	PUT	4	1195	45.42	FALSE	-0.11	-0
2027-03-19	350	35.3	PUT	9	1444	45.96	FALSE	1.1	0.03
2027-03-19	360	38.96	PUT	2	1373	45.46	FALSE	-0.04	-0
2027-03-19	370	43.2	PUT	1	89	45.23	FALSE	43.2	0
2027-03-19	380	47	PUT	0	689	45.87	FALSE	0	0
2027-03-19	390	53.45	PUT	299	232	45.53	FALSE	53.45	0
2027-03-19	400	58.7	PUT	39	590	45.5	FALSE	0.6	0.01
2027-03-19	410	64.2	PUT	139	79	45.47	TRUE	64.2	0
2027-03-19	420	70.05	PUT	200	138	45.52	TRUE	70.05	0
2027-03-19	430	77.4	PUT	0	68	45.77	TRUE	0	0
2027-03-19	440	82.72	PUT	0	24	45.56	TRUE	0	0
2027-03-19	450	89.2	PUT	0	15	45.83	TRUE	0	0
2027-03-19	460	92.32	PUT	0	14	45.84	TRUE	0	0
2027-03-19	470	102.35	PUT	0	13	46.06	TRUE	0	0
2027-03-19	480	110.94	PUT	0	7	46	TRUE	0	0
2027-03-19	490	110.7	PUT	0	10	45.68	TRUE	0	0
2027-03-19	500	0	PUT	0	0	46.26	TRUE	0	0
2027-03-19	520	132.25	PUT	0	34	46.32	TRUE	0	0
2027-03-19	540	148.67	PUT	0	1	46.54	TRUE	0	0
2027-03-19	560	173.85	PUT	0	25	46.7	TRUE	0	0
2027-03-19	570	0	PUT	0	0	46.91	TRUE	0	0
2027-03-19	580	182.85	PUT	0	80	46.92	TRUE	0	0
2027-03-19	590	0	PUT	0	0	46.96	TRUE	0	0
2027-03-19	600	0	PUT	0	0	46.9	TRUE	0	0
2027-03-19	610	0	PUT	0	0	47.12	TRUE	0	0
2027-03-19	620	213.99	PUT	0	3	47.14	TRUE	0	0
2027-06-17	165	250.72	CALL	0	5	61.59	TRUE	0	0
2027-06-17	170	0	CALL	0	1	60.71	TRUE	0	0
2027-06-17	175	0	CALL	0	3	59.82	TRUE	0	0
2027-06-17	180	236.47	CALL	0	5	58.91	TRUE	0	0
2027-06-17	185	0	CALL	0	0	58.23	TRUE	0	0
2027-06-17	190	226.96	CALL	2	0	60.75	TRUE	226.96	0
2027-06-17	195	0	CALL	0	0	57.2	TRUE	0	0
2027-06-17	200	220.73	CALL	1	20	56.22	TRUE	220.73	0
2027-06-17	210	198.45	CALL	0	16	55.19	TRUE	0	0
2027-06-17	220	196.4	CALL	0	8	53.6	TRUE	0	0
2027-06-17	230	202	CALL	0	9	52.85	TRUE	0	0
2027-06-17	240	184.26	CALL	1	35	53.47	TRUE	184.26	0
2027-06-17	250	178.75	CALL	1	14	51.28	TRUE	178.75	0
2027-06-17	260	167.61	CALL	5	526	50.7	TRUE	167.61	0
2027-06-17	270	163	CALL	1	538	50.02	TRUE	3	0.02
2027-06-17	280	157.14	CALL	0	75	49.57	TRUE	0	0
2027-06-17	290	147.85	CALL	2	85	49.14	TRUE	147.85	0
2027-06-17	300	141.3	CALL	2	205	48.87	TRUE	-1.75	-0.01
2027-06-17	310	130	CALL	0	40	48.61	TRUE	0	0
2027-06-17	320	128	CALL	1	88	49.81	TRUE	128	0
2027-06-17	330	117.5	CALL	0	98	48	TRUE	0	0
2027-06-17	340	116.58	CALL	1	57	47.81	TRUE	-1.92	-0.02
2027-06-17	350	110.63	CALL	0	191	47.71	TRUE	0	0
2027-06-17	360	107.46	CALL	0	89	47.64	TRUE	0	0
2027-06-17	370	100	CALL	1	939	48.6	TRUE	0.99	0.01
2027-06-17	380	94.26	CALL	2	219	47.88	TRUE	-3.79	-0.04
2027-06-17	390	92.2	CALL	2	152	47.38	TRUE	1.24	0.01
2027-06-17	400	85	CALL	5	1519	47.57	TRUE	0.32	0
2027-06-17	410	80.95	CALL	153	186	47.61	FALSE	-2.93	-0.03
2027-06-17	420	78.5	CALL	2	369	47.18	FALSE	0.11	0
2027-06-17	430	71.75	CALL	0	319	47.24	FALSE	0	0
2027-06-17	440	69	CALL	1	85	47.16	FALSE	-1.8	-0.03
2027-06-17	450	65.72	CALL	0	102	47.42	FALSE	0	0
2027-06-17	460	63.55	CALL	0	78	47.25	FALSE	0	0
2027-06-17	470	62.32	CALL	1	68	47.06	FALSE	62.32	0
2027-06-17	480	58.78	CALL	3	806	47.23	FALSE	1.28	0.02
2027-06-17	490	55.3	CALL	2	25	48.23	FALSE	1.48	0.03
2027-06-17	500	52.98	CALL	1	333	48.44	FALSE	52.98	0
2027-06-17	520	48.72	CALL	1	1218	47.21	FALSE	48.72	0
2027-06-17	540	42.55	CALL	4	93	47.83	FALSE	-0.95	-0.02
2027-06-17	560	38.85	CALL	4	2412	48.05	FALSE	-0.1	-0
2027-06-17	570	34	CALL	0	328	48.01	FALSE	0	0
2027-06-17	580	35.65	CALL	590	3032	47.6	FALSE	35.65	0
2027-06-17	590	35.2	CALL	5	6189	47.74	FALSE	1	0.03
2027-06-17	600	32.6	CALL	58	5495	48.55	FALSE	-1.25	-0.04
2027-06-17	610	31	CALL	2	3578	48.51	FALSE	-1.33	-0.04
2027-06-17	620	30.04	CALL	648	1391	48.87	FALSE	-0.88	-0.03
2027-06-17	165	3.09	PUT	0	196	55.15	FALSE	0	0
2027-06-17	170	3.4	PUT	0	168	55.23	FALSE	0	0
2027-06-17	175	4.22	PUT	0	37	54.6	FALSE	0	0
2027-06-17	180	4.34	PUT	0	20	53.78	FALSE	0	0
2027-06-17	185	4.85	PUT	0	6	53.92	FALSE	0	0
2027-06-17	190	4.93	PUT	0	30	53.22	FALSE	0	0
2027-06-17	195	5.6	PUT	0	34	53.91	FALSE	0	0
2027-06-17	200	5.8	PUT	1	118	52.03	FALSE	-0.18	-0.03
2027-06-17	210	6.9	PUT	2	523	51.39	FALSE	-0.5	-0.07
2027-06-17	220	8.82	PUT	0	100	51.5	FALSE	0	0
2027-06-17	230	8.89	PUT	0	138	48.83	FALSE	0	0
2027-06-17	240	11.09	PUT	0	58	50.13	FALSE	0	0
2027-06-17	250	12.4	PUT	0	495	48.81	FALSE	0	0
2027-06-17	260	14.41	PUT	1	83	48.26	FALSE	14.41	0
2027-06-17	270	16.65	PUT	1	189	47.98	FALSE	16.65	0
2027-06-17	280	19.22	PUT	41	533	47.85	FALSE	0.02	0
2027-06-17	290	22.2	PUT	0	291	46.75	FALSE	0	0
2027-06-17	300	24.38	PUT	46	842	46.98	FALSE	-0.62	-0.02
2027-06-17	310	27.55	PUT	1	663	46.82	FALSE	0.65	0.02
2027-06-17	320	29.95	PUT	0	547	46.74	FALSE	0	0
2027-06-17	330	34.3	PUT	192	1132	46.28	FALSE	0.45	0.01
2027-06-17	340	37.21	PUT	32	191	46.36	FALSE	37.21	0
2027-06-17	350	41.95	PUT	5	334	45.78	FALSE	-2.5	-0.06
2027-06-17	360	46.42	PUT	1	298	45.76	FALSE	1.22	0.03
2027-06-17	370	48.95	PUT	0	81	46.22	FALSE	0	0
2027-06-17	380	55.5	PUT	1	330	45.36	FALSE	1	0.02
2027-06-17	390	60.4	PUT	5	293	45.19	FALSE	60.4	0
2027-06-17	400	65.7	PUT	3	174	45.13	FALSE	65.7	0
2027-06-17	410	71.15	PUT	150	629	45.04	TRUE	71.15	0
2027-06-17	420	76.9	PUT	13	18	45.01	TRUE	76.9	0
2027-06-17	430	83.4	PUT	0	8	46.17	TRUE	0	0
2027-06-17	440	88.45	PUT	1	6	45.89	TRUE	88.45	0
2027-06-17	450	99.25	PUT	0	11	45.51	TRUE	0	0
2027-06-17	460	0	PUT	0	2	45.98	TRUE	0	0
2027-06-17	470	0	PUT	0	0	45.84	TRUE	0	0
2027-06-17	480	116.75	PUT	0	12	46.16	TRUE	0	0
2027-06-17	490	127.87	PUT	0	24	45.85	TRUE	0	0
2027-06-17	500	0	PUT	0	0	46.11	TRUE	0	0
2027-06-17	520	147.5	PUT	0	2	46.24	TRUE	0	0
2027-06-17	540	155.15	PUT	0	14	46.27	TRUE	0	0
2027-06-17	560	0	PUT	0	2	46.5	TRUE	0	0
2027-06-17	570	0	PUT	0	0	46.74	TRUE	0	0
2027-06-17	580	0	PUT	0	0	46.65	TRUE	0	0
2027-06-17	590	196.2	PUT	0	62	46.61	TRUE	0	0
2027-06-17	600	0	PUT	0	0	46.69	TRUE	0	0
2027-06-17	610	0	PUT	0	0	46.87	TRUE	0	0
2027-06-17	620	0	PUT	0	0	46.99	TRUE	0	0
2027-09-17	200	223.7	CALL	0	1	56.1	TRUE	0	0
2027-09-17	210	224.5	CALL	0	0	54.99	TRUE	0	0
2027-09-17	220	0	CALL	0	0	54.13	TRUE	0	0
2027-09-17	230	0	CALL	0	0	53.45	TRUE	0	0
2027-09-17	240	180	CALL	0	1	52.34	TRUE	0	0
2027-09-17	250	0	CALL	0	0	51.6	TRUE	0	0
2027-09-17	260	177.47	CALL	0	1	51.31	TRUE	0	0
2027-09-17	270	0	CALL	0	0	50.65	TRUE	0	0
2027-09-17	280	162	CALL	0	1	50.28	TRUE	0	0
2027-09-17	290	154.86	CALL	0	3	49.85	TRUE	0	0
2027-09-17	300	145.5	CALL	0	17	49.45	TRUE	0	0
2027-09-17	310	153.8	CALL	0	3	49.02	TRUE	0	0
2027-09-17	320	146.75	CALL	0	13	48.68	TRUE	0	0
2027-09-17	330	129.5	CALL	3	7	49.07	TRUE	129.5	0
2027-09-17	340	121	CALL	0	1	48.2	TRUE	0	0
2027-09-17	350	116.52	CALL	0	11	48.4	TRUE	0	0
2027-09-17	360	112	CALL	0	2	48.17	TRUE	0	0
2027-09-17	370	101.5	CALL	0	1	48.13	TRUE	0	0
2027-09-17	380	106.05	CALL	1	11	47.67	TRUE	106.05	0
2027-09-17	390	100.82	CALL	1	5	47.57	TRUE	0.29	0
2027-09-17	400	94	CALL	1	11	47.38	TRUE	-1.01	-0.01
2027-09-17	410	93.85	CALL	15	47	47.51	FALSE	-0.3	-0
2027-09-17	420	87	CALL	5	27	47.85	FALSE	87	0
2027-09-17	430	81.44	CALL	0	14	47.52	FALSE	0	0
2027-09-17	440	82.85	CALL	0	11	47.39	FALSE	0	0
2027-09-17	450	74.64	CALL	0	12	47.45	FALSE	0	0
2027-09-17	460	67.88	CALL	0	1	47.44	FALSE	0	0
2027-09-17	470	70.6	CALL	0	56	47.35	FALSE	0	0
2027-09-17	480	65.25	CALL	0	45	47.46	FALSE	0	0
2027-09-17	490	64.21	CALL	0	4	47.5	FALSE	0	0
2027-09-17	500	59.78	CALL	0	30	47.47	FALSE	0	0
2027-09-17	510	56.3	CALL	0	4	47.52	FALSE	0	0
2027-09-17	520	66.4	CALL	0	0	47.65	FALSE	0	0
2027-09-17	530	63.5	CALL	0	18	47.57	FALSE	0	0
2027-09-17	540	50	CALL	0	76	47.72	FALSE	0	0
2027-09-17	550	48.15	CALL	0	36	47.98	FALSE	0	0
2027-09-17	560	47.81	CALL	6	90	47.89	FALSE	-1.49	-0.03
2027-09-17	570	47.46	CALL	0	43	47.85	FALSE	0	0
2027-09-17	580	40.2	CALL	0	20	48	FALSE	0	0
2027-09-17	590	40.6	CALL	0	10	47.97	FALSE	0	0
2027-09-17	600	42.18	CALL	0	37	48.11	FALSE	0	0
2027-09-17	610	37.4	CALL	0	229	48.21	FALSE	0	0
2027-09-17	620	36.65	CALL	0	148	48.3	FALSE	0	0
2027-09-17	200	8.8	PUT	0	46	51.86	FALSE	0	0
2027-09-17	210	10.33	PUT	0	10	51.05	FALSE	0	0
2027-09-17	220	10.9	PUT	0	4	50.46	FALSE	0	0
2027-09-17	230	14.4	PUT	0	2	49.69	FALSE	0	0
2027-09-17	240	15.45	PUT	0	2	49.4	FALSE	0	0
2027-09-17	250	18.49	PUT	0	11	47.95	FALSE	0	0
2027-09-17	260	18.61	PUT	1	6	48.37	FALSE	18.61	0
2027-09-17	270	20.82	PUT	0	4	47.74	FALSE	0	0
2027-09-17	280	23.3	PUT	1	22	47.31	FALSE	-0.7	-0.03
2027-09-17	290	25.65	PUT	0	13	47.95	FALSE	0	0
2027-09-17	300	29.55	PUT	1	2	47.01	FALSE	-0.2	-0.01
2027-09-17	310	31.45	PUT	0	6	47.33	FALSE	0	0
2027-09-17	320	38.43	PUT	0	3	46.62	FALSE	0	0
2027-09-17	330	40.05	PUT	0	107	47.18	FALSE	0	0
2027-09-17	340	44.25	PUT	0	6	46.4	FALSE	0	0
2027-09-17	350	48.27	PUT	2	21	45.94	FALSE	0.27	0.01
2027-09-17	360	53.53	PUT	0	102	46.14	FALSE	0	0
2027-09-17	370	58.25	PUT	0	16	46.08	FALSE	0	0
2027-09-17	380	65.55	PUT	0	28	46.36	FALSE	0	0
2027-09-17	390	72.27	PUT	0	8	46.23	FALSE	0	0
2027-09-17	400	73.11	PUT	0	2	46.21	FALSE	0	0
2027-09-17	410	78.55	PUT	10	2	45.5	TRUE	78.55	0
2027-09-17	420	88.5	PUT	0	2	45.91	TRUE	0	0
2027-09-17	430	0	PUT	0	0	45.93	TRUE	0	0
2027-09-17	440	0	PUT	0	0	45.64	TRUE	0	0
2027-09-17	450	101.25	PUT	0	1	45.9	TRUE	0	0
2027-09-17	460	0	PUT	0	0	45.65	TRUE	0	0
2027-09-17	470	0	PUT	0	0	45.82	TRUE	0	0
2027-09-17	480	0	PUT	0	0	45.78	TRUE	0	0
2027-09-17	490	0	PUT	0	0	45.79	TRUE	0	0
2027-09-17	500	0	PUT	0	0	45.87	TRUE	0	0
2027-09-17	510	0	PUT	0	0	45.87	TRUE	0	0
2027-09-17	520	0	PUT	0	0	45.95	TRUE	0	0
2027-09-17	530	0	PUT	0	0	45.95	TRUE	0	0
2027-09-17	540	0	PUT	0	0	46.01	TRUE	0	0
2027-09-17	550	0	PUT	0	0	46.08	TRUE	0	0
2027-09-17	560	0	PUT	0	0	45.97	TRUE	0	0
2027-09-17	570	0	PUT	0	0	46.12	TRUE	0	0
2027-09-17	580	0	PUT	0	0	46.16	TRUE	0	0
2027-09-17	590	0	PUT	0	0	46.08	TRUE	0	0
2027-09-17	600	0	PUT	0	0	46.41	TRUE	0	0
2027-09-17	610	0	PUT	0	0	46.36	TRUE	0	0
2027-09-17	620	0	PUT	0	0	46.48	TRUE	0	0
2027-12-17	115	309.55	CALL	0	106	67.14	TRUE	0	0
2027-12-17	120	304	CALL	0	111	65.94	TRUE	0	0
2027-12-17	125	304	CALL	0	112	65.49	TRUE	0	0
2027-12-17	130	0	CALL	0	64	64.96	TRUE	0	0
2027-12-17	135	0	CALL	0	25	63.72	TRUE	0	0
2027-12-17	140	283.38	CALL	0	44	63.12	TRUE	0	0
2027-12-17	145	261.59	CALL	0	88	61.89	TRUE	0	0
2027-12-17	150	263.5	CALL	0	1980	60.68	TRUE	0	0
2027-12-17	155	0	CALL	0	48	61.08	TRUE	0	0
2027-12-17	160	0	CALL	0	96	60.35	TRUE	0	0
2027-12-17	165	0	CALL	0	59	59.6	TRUE	0	0
2027-12-17	170	0	CALL	0	84	58.87	TRUE	0	0
2027-12-17	175	242.7	CALL	0	507	58.48	TRUE	0	0
2027-12-17	180	241.25	CALL	0	67	57.68	TRUE	0	0
2027-12-17	185	234.31	CALL	0	97	57.26	TRUE	0	0
2027-12-17	190	0	CALL	0	75	56.43	TRUE	0	0
2027-12-17	195	230.75	CALL	0	73	55.96	TRUE	0	0
2027-12-17	200	216	CALL	0	285	55.12	TRUE	0	0
2027-12-17	210	217.23	CALL	0	84	55.03	TRUE	0	0
2027-12-17	220	198.25	CALL	0	227	53.54	TRUE	0	0
2027-12-17	230	214.25	CALL	0	243	53.14	TRUE	0	0
2027-12-17	240	193.98	CALL	0	613	52.83	TRUE	0	0
2027-12-17	250	187.6	CALL	0	1131	52.07	TRUE	0	0
2027-12-17	260	177.25	CALL	0	221	51.35	TRUE	0	0
2027-12-17	270	174.8	CALL	2	244	52.41	TRUE	174.8	0
2027-12-17	280	159.74	CALL	0	321	50.53	TRUE	0	0
2027-12-17	290	160	CALL	0	1235	50.05	TRUE	0	0
2027-12-17	300	145	CALL	0	957	49.83	TRUE	0	0
2027-12-17	310	147.88	CALL	1	140	49.41	TRUE	147.88	0
2027-12-17	320	144.3	CALL	3	295	49.24	TRUE	144.3	0
2027-12-17	330	140.07	CALL	3	897	49.05	TRUE	-1.73	-0.01
2027-12-17	340	135	CALL	0	353	48.86	TRUE	0	0
2027-12-17	350	131.1	CALL	0	1073	48.61	TRUE	0	0
2027-12-17	360	120.35	CALL	1	438	47.88	TRUE	120.35	0
2027-12-17	370	119.33	CALL	0	1159	48.27	TRUE	0	0
2027-12-17	380	110.2	CALL	0	414	48.18	TRUE	0	0
2027-12-17	390	111.47	CALL	0	1844	48.01	TRUE	0	0
2027-12-17	400	106.45	CALL	2	849	47.66	TRUE	-1.25	-0.01
2027-12-17	410	94.2	CALL	0	137	47.52	FALSE	0	0
2027-12-17	420	95	CALL	0	544	47.59	FALSE	0	0
2027-12-17	430	92.36	CALL	1	93	48.05	FALSE	92.36	0
2027-12-17	440	89.65	CALL	2	526	48.43	FALSE	-1.16	-0.01
2027-12-17	450	84.48	CALL	2	1295	47.48	FALSE	-2.97	-0.03
2027-12-17	460	83.26	CALL	6	204	47.34	FALSE	0.89	0.01
2027-12-17	470	79.15	CALL	0	127	47.33	FALSE	0	0
2027-12-17	480	71.09	CALL	0	653	47.22	FALSE	0	0
2027-12-17	490	73.26	CALL	0	172	47.62	FALSE	0	0
2027-12-17	500	71.75	CALL	0	1132	47.9	FALSE	0	0
2027-12-17	510	69.68	CALL	0	85	47.54	FALSE	0	0
2027-12-17	520	62.65	CALL	0	253	47.66	FALSE	0	0
2027-12-17	530	62.45	CALL	0	391	47.54	FALSE	0	0
2027-12-17	540	61.35	CALL	0	1320	47.7	FALSE	0	0
2027-12-17	550	57.45	CALL	0	422	47.64	FALSE	0	0
2027-12-17	560	57.26	CALL	4	556	48.36	FALSE	57.26	0
2027-12-17	570	54.4	CALL	39	0	47.95	FALSE	54.4	0
2027-12-17	580	54.65	CALL	0	4	47.86	FALSE	0	0
2027-12-17	590	45.75	CALL	0	36	48.08	FALSE	0	0
2027-12-17	600	43.6	CALL	0	101	47.62	FALSE	0	0
2027-12-17	610	46.45	CALL	0	50	48.2	FALSE	0	0
2027-12-17	620	47.79	CALL	2	73	47.98	FALSE	47.79	0
2027-12-17	115	2.41	PUT	34	365	59.44	FALSE	2.41	0
2027-12-17	120	2.85	PUT	3	513	59.51	FALSE	2.85	0
2027-12-17	125	0	PUT	0	23	60.18	FALSE	0	0
2027-12-17	130	3.65	PUT	0	29	58.85	FALSE	0	0
2027-12-17	135	4.04	PUT	0	54	57.2	FALSE	0	0
2027-12-17	140	4.2	PUT	1	62	57.15	FALSE	4.2	0
2027-12-17	145	0	PUT	0	73	56.91	FALSE	0	0
2027-12-17	150	5	PUT	0	149	55.53	FALSE	0	0
2027-12-17	155	5.29	PUT	0	226	54.52	FALSE	0	0
2027-12-17	160	6.04	PUT	0	79	54.83	FALSE	0	0
2027-12-17	165	6.75	PUT	0	93	55.35	FALSE	0	0
2027-12-17	170	7.5	PUT	0	287	54.81	FALSE	0	0
2027-12-17	175	0	PUT	0	155	53.57	FALSE	0	0
2027-12-17	180	8.45	PUT	0	461	52.83	FALSE	0	0
2027-12-17	185	9.1	PUT	0	67	54.38	FALSE	0	0
2027-12-17	190	9.16	PUT	0	129	52.23	FALSE	0	0
2027-12-17	195	10.22	PUT	0	71	51.55	FALSE	0	0
2027-12-17	200	11.05	PUT	0	872	51.53	FALSE	0	0
2027-12-17	210	11.65	PUT	1	604	51.01	FALSE	11.65	0
2027-12-17	220	13.5	PUT	0	149	49.87	FALSE	0	0
2027-12-17	230	17.1	PUT	0	989	49.95	FALSE	0	0
2027-12-17	240	19.35	PUT	0	722	50.39	FALSE	0	0
2027-12-17	250	19.43	PUT	1	630	48.24	FALSE	-0.27	-0.01
2027-12-17	260	23.58	PUT	0	693	48.66	FALSE	0	0
2027-12-17	270	26.43	PUT	0	397	48.3	FALSE	0	0
2027-12-17	280	30.32	PUT	0	417	47.78	FALSE	0	0
2027-12-17	290	33.82	PUT	0	1867	47.67	FALSE	0	0
2027-12-17	300	33.92	PUT	0	383	47.78	FALSE	0	0
2027-12-17	310	39.97	PUT	0	677	47.25	FALSE	0	0
2027-12-17	320	41.71	PUT	1	129	46.79	FALSE	41.71	0
2027-12-17	330	45.68	PUT	1	157	46.61	FALSE	45.68	0
2027-12-17	340	49.66	PUT	1	744	46.33	FALSE	-0.14	-0
2027-12-17	350	53.64	PUT	2	537	45.95	FALSE	-0.41	-0.01
2027-12-17	360	60.94	PUT	0	126	46.25	FALSE	0	0
2027-12-17	370	61	PUT	0	289	46.14	FALSE	0	0
2027-12-17	380	66.55	PUT	0	174	45.77	FALSE	0	0
2027-12-17	390	76.8	PUT	0	40	45.76	FALSE	0	0
2027-12-17	400	77.95	PUT	0	2077	45.5	FALSE	0	0
2027-12-17	410	82.45	PUT	0	144	45.71	TRUE	0	0
2027-12-17	420	92	PUT	0	37	45.42	TRUE	0	0
2027-12-17	430	93.8	PUT	0	58	45.7	TRUE	0	0
2027-12-17	440	99.7	PUT	0	51	45.87	TRUE	0	0
2027-12-17	450	110.45	PUT	0	54	45.21	TRUE	0	0
2027-12-17	460	112.15	PUT	0	40	45.32	TRUE	0	0
2027-12-17	470	123.75	PUT	0	161	45.65	TRUE	0	0
2027-12-17	480	132.95	PUT	0	41	45.22	TRUE	0	0
2027-12-17	490	0	PUT	0	65	45.61	TRUE	0	0
2027-12-17	500	144.45	PUT	0	57	45.25	TRUE	0	0
2027-12-17	510	0	PUT	0	1	45.73	TRUE	0	0
2027-12-17	520	0	PUT	0	15	45.57	TRUE	0	0
2027-12-17	530	159.1	PUT	0	8	45.3	TRUE	0	0
2027-12-17	540	171.3	PUT	0	26	45.74	TRUE	0	0
2027-12-17	550	173.47	PUT	0	5	45.6	TRUE	0	0
2027-12-17	560	187.27	PUT	0	6	45.51	TRUE	0	0
2027-12-17	570	188.75	PUT	0	2	45.84	TRUE	0	0
2027-12-17	580	196.8	PUT	0	17	45.93	TRUE	0	0
2027-12-17	590	0	PUT	0	0	46.07	TRUE	0	0
2027-12-17	600	0	PUT	0	0	46.02	TRUE	0	0
2027-12-17	610	0	PUT	0	0	46.17	TRUE	0	0
2027-12-17	620	236	PUT	0	2	46.14	TRUE	0	0
2028-01-21	135	275.21	CALL	0	122	62.8	TRUE	0	0
2028-01-21	140	285.25	CALL	0	113	62.14	TRUE	0	0
2028-01-21	145	0	CALL	0	14	61.44	TRUE	0	0
2028-01-21	150	257.59	CALL	0	46	60.72	TRUE	0	0
2028-01-21	155	258	CALL	0	20	59.97	TRUE	0	0
2028-01-21	160	242.6	CALL	0	46	59.68	TRUE	0	0
2028-01-21	165	256.99	CALL	0	44	58.88	TRUE	0	0
2028-01-21	170	251.79	CALL	0	64	58.5	TRUE	0	0
2028-01-21	175	0	CALL	0	22	58.08	TRUE	0	0
2028-01-21	180	230	CALL	0	56	57.23	TRUE	0	0
2028-01-21	185	252.91	CALL	0	54	56.75	TRUE	0	0
2028-01-21	190	244.5	CALL	0	56	56.36	TRUE	0	0
2028-01-21	195	215.25	CALL	0	43	56.06	TRUE	0	0
2028-01-21	200	223.7	CALL	0	1099	55.66	TRUE	0	0
2028-01-21	210	211.6	CALL	0	99	54.61	TRUE	0	0
2028-01-21	220	211.9	CALL	2	149	55.47	TRUE	211.9	0
2028-01-21	230	194.17	CALL	0	129	53.37	TRUE	0	0
2028-01-21	240	196	CALL	0	188	52.41	TRUE	0	0
2028-01-21	250	189	CALL	4	3242	52.16	TRUE	189	0
2028-01-21	260	179.91	CALL	0	416	51.51	TRUE	0	0
2028-01-21	270	165	CALL	0	461	51.29	TRUE	0	0
2028-01-21	280	172	CALL	6	602	50.91	TRUE	172	0
2028-01-21	290	166.65	CALL	1	598	50.46	TRUE	166.65	0
2028-01-21	300	159	CALL	1	8595	49.85	TRUE	2.46	0.02
2028-01-21	310	142.56	CALL	0	623	50	TRUE	0	0
2028-01-21	320	147.9	CALL	0	446	49.34	TRUE	0	0
2028-01-21	330	142.52	CALL	0	302	49.12	TRUE	0	0
2028-01-21	340	126.2	CALL	0	210	48.97	TRUE	0	0
2028-01-21	350	129.35	CALL	4	2901	48.79	TRUE	-2.78	-0.02
2028-01-21	360	126.6	CALL	1	392	48.5	TRUE	-1.48	-0.01
2028-01-21	370	122	CALL	1	249	49.73	TRUE	122	0
2028-01-21	380	117.57	CALL	3	210	48.15	TRUE	-2.26	-0.02
2028-01-21	390	113.8	CALL	1	641	48.12	TRUE	3.8	0.03
2028-01-21	400	108.51	CALL	25	1151	49.07	TRUE	-1.29	-0.01
2028-01-21	410	102.98	CALL	2	301	48.17	FALSE	-2.22	-0.02
2028-01-21	420	99.05	CALL	2	383	48.05	FALSE	0.3	0
2028-01-21	430	97.18	CALL	1	583	47.72	FALSE	97.18	0
2028-01-21	440	93.26	CALL	2	3829	47.65	FALSE	93.26	0
2028-01-21	450	88.83	CALL	6	6394	48.07	FALSE	0.53	0.01
2028-01-21	460	83.81	CALL	0	252	47.59	FALSE	0	0
2028-01-21	470	72.65	CALL	0	236	47.45	FALSE	0	0
2028-01-21	480	79.97	CALL	1	97	48.22	FALSE	-0.6	-0.01
2028-01-21	490	71.05	CALL	0	513	47.6	FALSE	0	0
2028-01-21	500	74.85	CALL	3	2019	48.42	FALSE	2.05	0.03
2028-01-21	510	71.77	CALL	0	123	47.58	FALSE	0	0
2028-01-21	520	69.35	CALL	2	227	48.24	FALSE	69.35	0
2028-01-21	530	64.98	CALL	0	1085	47.67	FALSE	0	0
2028-01-21	540	66.2	CALL	0	1024	47.66	FALSE	0	0
2028-01-21	550	62.53	CALL	3	3628	48.33	FALSE	0.11	0
2028-01-21	560	59.5	CALL	200	3257	47.9	FALSE	59.5	0
2028-01-21	570	52.41	CALL	0	127	47.88	FALSE	0	0
2028-01-21	580	54.05	CALL	0	12	47.94	FALSE	0	0
2028-01-21	590	47.64	CALL	0	89	47.71	FALSE	0	0
2028-01-21	600	52.68	CALL	12	818	48.41	FALSE	-0.04	-0
2028-01-21	610	49.87	CALL	0	6	47.98	FALSE	0	0
2028-01-21	620	50	CALL	1	181	47.91	FALSE	0.3	0.01
2028-01-21	135	3.95	PUT	4	888	56.52	FALSE	3.95	0
2028-01-21	140	4.74	PUT	0	210	56.69	FALSE	0	0
2028-01-21	145	0	PUT	0	20	56.11	FALSE	0	0
2028-01-21	150	5.5	PUT	0	176	57.99	FALSE	0	0
2028-01-21	155	6.1	PUT	0	31	55.26	FALSE	0	0
2028-01-21	160	6.72	PUT	0	169	55.49	FALSE	0	0
2028-01-21	165	7	PUT	0	110	55.09	FALSE	0	0
2028-01-21	170	0	PUT	0	142	54.78	FALSE	0	0
2028-01-21	175	8.7	PUT	0	17	53.21	FALSE	0	0
2028-01-21	180	0	PUT	0	125	53.09	FALSE	0	0
2028-01-21	185	10.15	PUT	0	8	53.78	FALSE	0	0
2028-01-21	190	10.25	PUT	0	60	52.19	FALSE	0	0
2028-01-21	195	11.1	PUT	0	187	50.8	FALSE	0	0
2028-01-21	200	11.8	PUT	0	761	52.39	FALSE	0	0
2028-01-21	210	12.95	PUT	0	764	50.91	FALSE	0	0
2028-01-21	220	15	PUT	0	149	50.44	FALSE	0	0
2028-01-21	230	17.3	PUT	0	219	50.09	FALSE	0	0
2028-01-21	240	19.1	PUT	6	912	49.34	FALSE	19.1	0
2028-01-21	250	21.75	PUT	0	578	49.76	FALSE	0	0
2028-01-21	260	23.6	PUT	0	277	48.82	FALSE	0	0
2028-01-21	270	26.5	PUT	0	443	48.59	FALSE	0	0
2028-01-21	280	29.8	PUT	0	303	48.15	FALSE	0	0
2028-01-21	290	32.2	PUT	0	256	48.02	FALSE	0	0
2028-01-21	300	35.7	PUT	1	1348	47.61	FALSE	-0.42	-0.01
2028-01-21	310	43	PUT	0	350	47.07	FALSE	0	0
2028-01-21	320	43.87	PUT	200	499	47.03	FALSE	43.87	0
2028-01-21	330	47.32	PUT	1	293	46.49	FALSE	-0.74	-0.02
2028-01-21	340	52.61	PUT	0	357	46.76	FALSE	0	0
2028-01-21	350	56.1	PUT	0	755	46.39	FALSE	0	0
2028-01-21	360	61.2	PUT	1	1429	46.41	FALSE	61.2	0
2028-01-21	370	65.43	PUT	2	174	45.96	FALSE	65.43	0
2028-01-21	380	69.91	PUT	1	136	45.57	FALSE	-0.86	-0.01
2028-01-21	390	75.38	PUT	19	606	45.62	FALSE	-0.62	-0.01
2028-01-21	400	80.05	PUT	0	363	46.03	FALSE	0	0
2028-01-21	410	87	PUT	7	72	45.81	TRUE	1.7	0.02
2028-01-21	420	91.52	PUT	1	525	45.88	TRUE	0.32	0
2028-01-21	430	98.6	PUT	8	118	45.64	TRUE	1.7	0.02
2028-01-21	440	102.65	PUT	0	273	45.81	TRUE	0	0
2028-01-21	450	110.9	PUT	1	150	45.53	TRUE	110.9	0
2028-01-21	460	0	PUT	0	100	45.61	TRUE	0	0
2028-01-21	470	130.47	PUT	0	506	45.71	TRUE	0	0
2028-01-21	480	132	PUT	0	287	45.75	TRUE	0	0
2028-01-21	490	0	PUT	0	21	45.46	TRUE	0	0
2028-01-21	500	0	PUT	0	90	45.49	TRUE	0	0
2028-01-21	510	0	PUT	0	80	45.42	TRUE	0	0
2028-01-21	520	158.4	PUT	0	21	45.58	TRUE	0	0
2028-01-21	530	160.75	PUT	0	10	45.55	TRUE	0	0
2028-01-21	540	0	PUT	0	90	45.65	TRUE	0	0
2028-01-21	550	180.7	PUT	0	268	45.51	TRUE	0	0
2028-01-21	560	183.4	PUT	0	255	45.63	TRUE	0	0
2028-01-21	570	0	PUT	0	0	45.79	TRUE	0	0
2028-01-21	580	198.25	PUT	0	2	45.8	TRUE	0	0
2028-01-21	590	214.5	PUT	0	350	45.72	TRUE	0	0
2028-01-21	600	0	PUT	0	0	45.8	TRUE	0	0
2028-01-21	610	221.55	PUT	0	200	45.94	TRUE	0	0
2028-01-21	620	0	PUT	0	0	45.95	TRUE	0	0
2028-12-15	160	271.13	CALL	2	258	57.43	TRUE	271.13	0
2028-12-15	165	267	CALL	0	42	56.93	TRUE	0	0
2028-12-15	170	256.64	CALL	0	51	56.7	TRUE	0	0
2028-12-15	175	0	CALL	0	40	56.15	TRUE	0	0
2028-12-15	180	241.86	CALL	0	53	55.87	TRUE	0	0
2028-12-15	185	248.46	CALL	1	25	55.51	TRUE	248.46	0
2028-12-15	190	244.75	CALL	1	60	54.96	TRUE	244.75	0
2028-12-15	195	254.65	CALL	0	67	54.85	TRUE	0	0
2028-12-15	200	238.25	CALL	6	183	54.7	TRUE	238.25	0
2028-12-15	210	236.53	CALL	0	283	53.64	TRUE	0	0
2028-12-15	220	236.5	CALL	0	40	53.61	TRUE	0	0
2028-12-15	230	218.16	CALL	0	173	53.04	TRUE	0	0
2028-12-15	240	214	CALL	1	82	53.88	TRUE	214	0
2028-12-15	250	209	CALL	3	426	54.17	TRUE	-1.75	-0.01
2028-12-15	260	210.66	CALL	0	41	51.97	TRUE	0	0
2028-12-15	270	196.25	CALL	1	17	52.59	TRUE	196.25	0
2028-12-15	280	191.4	CALL	3	128	52.69	TRUE	5.85	0.03
2028-12-15	290	193.75	CALL	0	50	50.88	TRUE	0	0
2028-12-15	300	180	CALL	2	901	51.63	TRUE	2.5	0.01
2028-12-15	310	172.5	CALL	0	87	50.31	TRUE	0	0
2028-12-15	320	160.91	CALL	0	131	50.05	TRUE	0	0
2028-12-15	330	165	CALL	2	144	50.82	TRUE	165	0
2028-12-15	340	171.01	CALL	0	419	49.55	TRUE	0	0
2028-12-15	350	155.65	CALL	7	9528	50.34	TRUE	-1.12	-0.01
2028-12-15	360	150.75	CALL	1	278	49.91	TRUE	150.75	0
2028-12-15	370	145	CALL	1	245	49.04	TRUE	145	0
2028-12-15	380	142	CALL	5	259	49.43	TRUE	142	0
2028-12-15	390	139	CALL	4	410	48.62	TRUE	-1.15	-0.01
2028-12-15	400	133	CALL	11	676	48.65	TRUE	-3.75	-0.03
2028-12-15	410	131	CALL	1	363	49.32	FALSE	-1.1	-0.01
2028-12-15	420	125.62	CALL	1	197	48.44	FALSE	-4.38	-0.03
2028-12-15	430	124.97	CALL	0	142	48.2	FALSE	0	0
2028-12-15	440	120.9	CALL	1	196	48.17	FALSE	120.9	0
2028-12-15	450	115	CALL	7	219	48.01	FALSE	-2	-0.02
2028-12-15	460	107.3	CALL	0	138	48.01	FALSE	0	0
2028-12-15	470	111	CALL	1	85	47.97	FALSE	111	0
2028-12-15	480	102.25	CALL	0	221	47.91	FALSE	0	0
2028-12-15	490	104.6	CALL	3	26	48.45	FALSE	104.6	0
2028-12-15	500	102.02	CALL	6	824	48.48	FALSE	-0.48	-0
2028-12-15	510	97.37	CALL	0	385	47.82	FALSE	0	0
2028-12-15	520	95.1	CALL	4	486	47.74	FALSE	95.1	0
2028-12-15	530	93.95	CALL	4	139	48.25	FALSE	93.95	0
2028-12-15	540	83	CALL	0	187	47.73	FALSE	0	0
2028-12-15	550	85.85	CALL	0	406	47.7	FALSE	0	0
2028-12-15	560	86.35	CALL	99	879	47.95	FALSE	86.35	0
2028-12-15	570	77.5	CALL	0	192	47.69	FALSE	0	0
2028-12-15	580	73.53	CALL	0	8	47.71	FALSE	0	0
2028-12-15	590	78.99	CALL	0	522	47.71	FALSE	0	0
2028-12-15	600	78.75	CALL	5	1575	48.19	FALSE	78.75	0
2028-12-15	610	74.82	CALL	0	82	47.81	FALSE	0	0
2028-12-15	620	74.02	CALL	97	245	47.81	FALSE	-0.48	-0.01
2028-12-15	160	11.47	PUT	14	939	53.1	FALSE	0.19	0.02
2028-12-15	165	12.2	PUT	0	455	53.34	FALSE	0	0
2028-12-15	170	13.7	PUT	0	35	52.48	FALSE	0	0
2028-12-15	175	14	PUT	0	37	52.45	FALSE	0	0
2028-12-15	180	15.8	PUT	0	32	51.14	FALSE	0	0
2028-12-15	185	16.1	PUT	0	64	50.87	FALSE	0	0
2028-12-15	190	16.95	PUT	0	45	52.2	FALSE	0	0
2028-12-15	195	17.95	PUT	1	49	50.97	FALSE	-0.1	-0.01
2028-12-15	200	19.05	PUT	0	358	50.93	FALSE	0	0
2028-12-15	210	21.95	PUT	0	41	50.39	FALSE	0	0
2028-12-15	220	24.39	PUT	0	125	49.79	FALSE	0	0
2028-12-15	230	26.25	PUT	0	111	49.3	FALSE	0	0
2028-12-15	240	28.9	PUT	0	289	48.85	FALSE	0	0
2028-12-15	250	33.35	PUT	0	310	48.68	FALSE	0	0
2028-12-15	260	36.5	PUT	0	169	48.46	FALSE	0	0
2028-12-15	270	40.02	PUT	0	149	47.99	FALSE	0	0
2028-12-15	280	42	PUT	1	291	47.8	FALSE	-0.5	-0.01
2028-12-15	290	46.99	PUT	0	103	47.73	FALSE	0	0
2028-12-15	300	49.49	PUT	25	392	47.33	FALSE	-0.36	-0.01
2028-12-15	310	52.86	PUT	2	179	46.78	FALSE	52.86	0
2028-12-15	320	60.45	PUT	0	70	47.08	FALSE	0	0
2028-12-15	330	61.97	PUT	1	154	46.73	FALSE	61.97	0
2028-12-15	340	66.35	PUT	2	317	46.51	FALSE	-0.65	-0.01
2028-12-15	350	70.97	PUT	1	284	46.33	FALSE	-0.35	-0
2028-12-15	360	76.27	PUT	4	257	46.41	FALSE	0.67	0.01
2028-12-15	370	80.78	PUT	1	370	46.06	FALSE	80.78	0
2028-12-15	380	87.3	PUT	0	339	46.49	FALSE	0	0
2028-12-15	390	92.7	PUT	9	122	46.49	FALSE	0.7	0.01
2028-12-15	400	100.25	PUT	0	217	45.84	FALSE	0	0
2028-12-15	410	103.05	PUT	3	92	45.97	TRUE	1.05	0.01
2028-12-15	420	108.6	PUT	9	23	45.8	TRUE	108.6	0
2028-12-15	430	117.4	PUT	0	115	45.73	TRUE	0	0
2028-12-15	440	122.4	PUT	0	96	45.66	TRUE	0	0
2028-12-15	450	126.15	PUT	0	84	45.59	TRUE	0	0
2028-12-15	460	135.59	PUT	0	32	45.63	TRUE	0	0
2028-12-15	470	139.1	PUT	2	190	45.36	TRUE	139.1	0
2028-12-15	480	145.65	PUT	22	45	45.32	TRUE	145.65	0
2028-12-15	490	152.25	PUT	2	74	45.25	TRUE	152.25	0
2028-12-15	500	162.75	PUT	0	321	45.39	TRUE	0	0
2028-12-15	510	166.15	PUT	0	22	45.35	TRUE	0	0
2028-12-15	520	172.49	PUT	3	27	44.94	TRUE	172.49	0
2028-12-15	530	181.3	PUT	0	58	45.34	TRUE	0	0
2028-12-15	540	188.6	PUT	0	76	45.34	TRUE	0	0
2028-12-15	550	198.91	PUT	0	45	45.26	TRUE	0	0
2028-12-15	560	204.11	PUT	0	70	45.17	TRUE	0	0
2028-12-15	570	206.48	PUT	0	19	45.37	TRUE	0	0
2028-12-15	580	212.25	PUT	0	1	45.32	TRUE	0	0
2028-12-15	590	230.5	PUT	0	13	45.3	TRUE	0	0
2028-12-15	600	234.75	PUT	0	5	45.48	TRUE	0	0
2028-12-15	610	246	PUT	0	1	45.3	TRUE	0	0
2028-12-15	620	248.83	PUT	0	32	45.31	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)