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
2026-03-06	165	203.6	CALL	0	2	332.93	TRUE	0	0
2026-03-06	170	198.63	CALL	0	2	317.66	TRUE	0	0
2026-03-06	175	0	CALL	0	0	309.86	TRUE	0	0
2026-03-06	180	206.83	CALL	0	1	313.33	TRUE	0	0
2026-03-06	185	201.85	CALL	0	2	273.43	TRUE	0	0
2026-03-06	190	0	CALL	0	0	280.67	TRUE	0	0
2026-03-06	195	0	CALL	0	0	257.43	TRUE	0	0
2026-03-06	200	0	CALL	0	0	254.51	TRUE	0	0
2026-03-06	205	162.25	CALL	0	14	244.91	TRUE	0	0
2026-03-06	210	157.9	CALL	0	1	250.7	TRUE	0	0
2026-03-06	215	156.5	CALL	0	6	231.82	TRUE	0	0
2026-03-06	220	149.82	CALL	0	1	222.72	TRUE	0	0
2026-03-06	225	150.94	CALL	0	6	202.81	TRUE	0	0
2026-03-06	230	139.27	CALL	0	1	215.51	TRUE	0	0
2026-03-06	235	137.5	CALL	0	1	194.21	TRUE	0	0
2026-03-06	240	131.6	CALL	0	4	190.33	TRUE	0	0
2026-03-06	245	126.6	CALL	0	3	184.02	TRUE	0	0
2026-03-06	250	138.09	CALL	0	9	182.68	TRUE	0	0
2026-03-06	255	113.2	CALL	1	9	181.46	TRUE	113.2	0
2026-03-06	260	112.6	CALL	0	7	152.09	TRUE	0	0
2026-03-06	265	99.97	CALL	0	5	131.21	TRUE	0	0
2026-03-06	270	106.25	CALL	0	8	165.25	TRUE	0	0
2026-03-06	275	94.25	CALL	1	3	109.3	TRUE	94.25	0
2026-03-06	280	87	CALL	2	7	122.76	TRUE	-7.03	-0.07
2026-03-06	285	88.45	CALL	0	9	131.97	TRUE	0	0
2026-03-06	287.5	81.75	CALL	1	1	93.33	TRUE	81.75	0
2026-03-06	290	98	CALL	0	33	112	TRUE	0	0
2026-03-06	292.5	0	CALL	0	0	116.26	TRUE	0	0
2026-03-06	295	75.75	CALL	1	4	145.26	TRUE	75.75	0
2026-03-06	297.5	78.08	CALL	0	1	94.96	TRUE	0	0
2026-03-06	300	71.58	CALL	3	37	108.33	TRUE	-2.65	-0.04
2026-03-06	302.5	0	CALL	0	0	115.11	TRUE	0	0
2026-03-06	305	66.75	CALL	12	35	105.25	TRUE	-0.95	-0.01
2026-03-06	307.5	64.95	CALL	1	0	109.23	TRUE	64.95	0
2026-03-06	310	62.45	CALL	4	28	94.53	TRUE	-3.26	-0.05
2026-03-06	312.5	62.62	CALL	0	78	103.13	TRUE	0	0
2026-03-06	315	57.85	CALL	0	47	94.34	TRUE	0	0
2026-03-06	317.5	57.12	CALL	0	269	85.12	TRUE	0	0
2026-03-06	320	49.6	CALL	36	216	75.94	TRUE	-5.12	-0.09
2026-03-06	322.5	57.95	CALL	0	6	86.22	TRUE	0	0
2026-03-06	325	44.75	CALL	3	93	73.47	TRUE	-4.12	-0.08
2026-03-06	327.5	42.35	CALL	1	115	72.37	TRUE	42.35	0
2026-03-06	330	42.89	CALL	10	293	80.73	TRUE	-2.58	-0.06
2026-03-06	332.5	38.09	CALL	1	9	78.41	TRUE	-1.89	-0.05
2026-03-06	335	36.03	CALL	8	142	80.39	TRUE	-5.27	-0.13
2026-03-06	337.5	34.6	CALL	4	12	88.51	TRUE	34.6	0
2026-03-06	340	31.38	CALL	311	506	75.7	TRUE	-4.38	-0.12
2026-03-06	342.5	30.49	CALL	12	15	73.23	TRUE	-2.89	-0.09
2026-03-06	345	29.1	CALL	24	157	70.81	TRUE	-1.34	-0.04
2026-03-06	347.5	24.82	CALL	68	15	70.91	TRUE	-3.75	-0.13
2026-03-06	350	21.79	CALL	90	275	60.89	TRUE	-5.42	-0.2
2026-03-06	352.5	21.1	CALL	62	18	63.4	TRUE	-3.43	-0.14
2026-03-06	355	18.93	CALL	188	174	59.8	TRUE	-3.88	-0.17
2026-03-06	357.5	17.15	CALL	49	113	67.51	TRUE	-1.75	-0.09
2026-03-06	360	13.88	CALL	155	747	55.73	TRUE	-5.12	-0.27
2026-03-06	362.5	14.27	CALL	65	38	58.69	TRUE	-0.93	-0.06
2026-03-06	365	10.93	CALL	155	957	56.47	TRUE	-4.02	-0.27
2026-03-06	367.5	8.9	CALL	365	347	52.07	TRUE	-4.3	-0.33
2026-03-06	370	7.55	CALL	1102	762	51.4	FALSE	-4.3	-0.36
2026-03-06	372.5	6.1	CALL	915	347	49.25	FALSE	-4.05	-0.4
2026-03-06	375	5.13	CALL	1946	1066	49.39	FALSE	-3.67	-0.42
2026-03-06	377.5	4.1	CALL	1550	295	48.27	FALSE	-3.4	-0.45
2026-03-06	380	3.22	CALL	1454	2303	47.25	FALSE	-3.11	-0.49
2026-03-06	382.5	2.59	CALL	279	1515	47.23	FALSE	-2.61	-0.5
2026-03-06	385	2	CALL	1282	2992	46.65	FALSE	-2.45	-0.55
2026-03-06	387.5	1.87	CALL	1402	1052	46.18	FALSE	-1.48	-0.44
2026-03-06	390	1.1	CALL	1126	2626	45.2	FALSE	-1.8	-0.62
2026-03-06	392.5	0.95	CALL	257	912	46.83	FALSE	-1.27	-0.57
2026-03-06	395	0.61	CALL	458	1770	44.93	FALSE	-1.15	-0.65
2026-03-06	397.5	0.47	CALL	283	477	45.34	FALSE	-0.87	-0.65
2026-03-06	400	0.38	CALL	610	2089	46.23	FALSE	-0.6	-0.61
2026-03-06	402.5	0.31	CALL	27	144	47.17	FALSE	-0.47	-0.6
2026-03-06	405	0.2	CALL	1022	659	46.18	FALSE	-0.33	-0.62
2026-03-06	407.5	0.18	CALL	990	563	47.88	FALSE	-0.25	-0.58
2026-03-06	410	0.09	CALL	176	466	45.43	FALSE	-0.21	-0.7
2026-03-06	412.5	0.12	CALL	36	138	49.64	FALSE	-0.18	-0.6
2026-03-06	415	0.08	CALL	53	1402	49.12	FALSE	-0.1	-0.56
2026-03-06	417.5	0.08	CALL	25	9	51.29	FALSE	-0.07	-0.47
2026-03-06	420	0.05	CALL	113	803	50.41	FALSE	-0.05	-0.5
2026-03-06	422.5	0.02	CALL	36	34	47.45	FALSE	-0.32	-0.94
2026-03-06	425	0.02	CALL	365	365	49.3	FALSE	-0.05	-0.71
2026-03-06	427.5	0.15	CALL	6	19	64.95	FALSE	0.15	0
2026-03-06	430	0.01	CALL	80	189	49.6	FALSE	-0.04	-0.8
2026-03-06	435	0.01	CALL	114	201	52.99	FALSE	-0.08	-0.89
2026-03-06	440	0.03	CALL	8	177	62.52	FALSE	0.03	0
2026-03-06	445	0.02	CALL	42	51	63.49	FALSE	0	0
2026-03-06	450	0.01	CALL	18	172	62.82	FALSE	-0.01	-0.5
2026-03-06	455	0.01	CALL	0	27	127.93	FALSE	0	0
2026-03-06	460	0.01	CALL	58	21	69.11	FALSE	-0.1	-0.91
2026-03-06	465	0.13	CALL	0	54	95.6	FALSE	0	0
2026-03-06	470	0.01	CALL	221	349	75.21	FALSE	0	0
2026-03-06	475	0.01	CALL	7	303	78.19	FALSE	0.01	0
2026-03-06	480	0.54	CALL	2	580	128.19	FALSE	0.53	53
2026-03-06	485	0.08	CALL	3	113	102.49	FALSE	0.08	0
2026-03-06	490	0.01	CALL	0	43	86.9	FALSE	0	0
2026-03-06	495	0.01	CALL	0	106	89.72	FALSE	0	0
2026-03-06	500	0.01	CALL	1	156	92.51	FALSE	0	0
2026-03-06	165	0.01	PUT	0	319	237.84	FALSE	0	0
2026-03-06	170	0.04	PUT	0	60	229.42	FALSE	0	0
2026-03-06	175	0.11	PUT	0	181	221.24	FALSE	0	0
2026-03-06	180	0.03	PUT	13	88	233.66	FALSE	0	0
2026-03-06	185	0.1	PUT	13	58	253.55	FALSE	0	0
2026-03-06	190	0.09	PUT	28	125	241.69	FALSE	0.05	1.25
2026-03-06	195	0.16	PUT	28	186	248.42	FALSE	0.05	0.45
2026-03-06	200	0.03	PUT	72	117	201.28	FALSE	-0.01	-0.25
2026-03-06	205	0.1	PUT	74	20	218.43	FALSE	-0.01	-0.09
2026-03-06	210	0.06	PUT	68	21	199.1	FALSE	0.06	0
2026-03-06	215	0.13	PUT	66	38	208.17	FALSE	0.13	0
2026-03-06	220	0.06	PUT	0	1542	216.89	FALSE	0	0
2026-03-06	225	0.03	PUT	0	639	150.04	FALSE	0	0
2026-03-06	230	0.04	PUT	0	895	198.94	FALSE	0	0
2026-03-06	235	0.06	PUT	6	804	162.13	FALSE	0.05	5
2026-03-06	240	0.06	PUT	0	627	139.58	FALSE	0	0
2026-03-06	245	0.02	PUT	0	30	218.71	FALSE	0	0
2026-03-06	250	0.03	PUT	0	123	156.01	FALSE	0	0
2026-03-06	255	0.01	PUT	113	19	114.21	FALSE	0.01	0
2026-03-06	260	0.04	PUT	857	214	115.34	FALSE	0.01	0.33
2026-03-06	265	0.07	PUT	0	52	213.84	FALSE	0	0
2026-03-06	270	0.02	PUT	273	132	103.82	FALSE	-0.02	-0.5
2026-03-06	275	0.05	PUT	0	73	150.13	FALSE	0	0
2026-03-06	280	0.02	PUT	127	2227	92.66	FALSE	-0.05	-0.71
2026-03-06	285	0.03	PUT	95	110	90.71	FALSE	-0.08	-0.73
2026-03-06	287.5	0.06	PUT	2	20	94.65	FALSE	-0.08	-0.57
2026-03-06	290	0.04	PUT	17	408	87.71	FALSE	-0.1	-0.71
2026-03-06	292.5	0.03	PUT	56	46	82.37	FALSE	-0.12	-0.8
2026-03-06	295	0.03	PUT	66	525	79.63	FALSE	-0.19	-0.86
2026-03-06	297.5	0.05	PUT	36	393	81.24	FALSE	-0.2	-0.8
2026-03-06	300	0.09	PUT	93	846	84.05	FALSE	-0.14	-0.61
2026-03-06	302.5	0.09	PUT	171	78	81.06	FALSE	-0.23	-0.72
2026-03-06	305	0.08	PUT	240	410	76.94	FALSE	-0.22	-0.73
2026-03-06	307.5	0.11	PUT	122	46	77.11	FALSE	-0.13	-0.54
2026-03-06	310	0.14	PUT	441	4335	76.57	FALSE	-0.34	-0.71
2026-03-06	312.5	0.21	PUT	441	417	72.74	FALSE	-0.33	-0.61
2026-03-06	315	0.15	PUT	383	613	75.06	FALSE	-0.44	-0.75
2026-03-06	317.5	0.29	PUT	263	225	75.42	FALSE	-0.46	-0.61
2026-03-06	320	0.21	PUT	367	3996	68.4	FALSE	-0.51	-0.71
2026-03-06	322.5	0.36	PUT	124	19991	71.44	FALSE	-0.45	-0.56
2026-03-06	325	0.5	PUT	1076	1525	72.4	FALSE	-0.58	-0.54
2026-03-06	327.5	0.53	PUT	164	175	69.65	FALSE	-0.53	-0.5
2026-03-06	330	0.78	PUT	1130	2489	71.82	FALSE	-0.29	-0.27
2026-03-06	332.5	0.68	PUT	676	320	69.11	FALSE	-0.49	-0.42
2026-03-06	335	0.92	PUT	1234	1389	66.81	FALSE	-0.42	-0.31
2026-03-06	337.5	1.07	PUT	977	1059	65.37	FALSE	-0.44	-0.29
2026-03-06	340	1.3	PUT	11681	17673	64.72	FALSE	-0.43	-0.25
2026-03-06	342.5	1.64	PUT	1827	231	64.92	FALSE	-0.33	-0.17
2026-03-06	345	1.91	PUT	4487	7333	63.63	FALSE	-0.16	-0.08
2026-03-06	347.5	2.33	PUT	2657	1417	63.42	FALSE	0	0
2026-03-06	350	2.66	PUT	1674	1463	59.46	FALSE	0.11	0.04
2026-03-06	352.5	2.8	PUT	321	739	57.94	FALSE	-0.3	-0.1
2026-03-06	355	3.31	PUT	1500	2487	57.01	FALSE	0.01	0
2026-03-06	357.5	3.82	PUT	464	724	55.46	FALSE	0.17	0.05
2026-03-06	360	4.4	PUT	6436	12619	53.86	FALSE	0.25	0.06
2026-03-06	362.5	5.11	PUT	1390	1141	52.55	FALSE	0.33	0.07
2026-03-06	365	6	PUT	690	789	51.75	FALSE	0.58	0.11
2026-03-06	367.5	6.85	PUT	254	261	49.93	FALSE	0.35	0.05
2026-03-06	370	8.2	PUT	1607	1292	48.94	TRUE	1.05	0.15
2026-03-06	372.5	9.45	PUT	448	671	47.91	TRUE	1.55	0.2
2026-03-06	375	10.55	PUT	371	1674	46.97	TRUE	1.45	0.16
2026-03-06	377.5	10.8	PUT	12	886	46.99	TRUE	0	0
2026-03-06	380	12	PUT	53	1511	46.68	TRUE	0.2	0.02
2026-03-06	382.5	12.8	PUT	6	113	43.02	TRUE	-0.79	-0.06
2026-03-06	385	16.47	PUT	268	871	32.46	TRUE	0.34	0.02
2026-03-06	387.5	18.5	PUT	233	474	26.78	TRUE	1.95	0.12
2026-03-06	390	20.55	PUT	241	258	39.49	TRUE	2	0.11
2026-03-06	392.5	19.1	PUT	0	50	36.02	TRUE	0	0
2026-03-06	395	26.75	PUT	1	20	50.38	TRUE	5.53	0.26
2026-03-06	397.5	0	PUT	0	0	0	TRUE	0	0
2026-03-06	400	29.6	PUT	3	16	36.33	TRUE	0.96	0.03
2026-03-06	402.5	30.94	PUT	0	1	0	TRUE	0	0
2026-03-06	405	35.08	PUT	0	4	0	TRUE	0	0
2026-03-06	407.5	0	PUT	0	0	0	TRUE	0	0
2026-03-06	410	41.1	PUT	10	2	54.55	TRUE	41.1	0
2026-03-06	412.5	44.55	PUT	1	0	0	TRUE	44.55	0
2026-03-06	415	43.2	PUT	0	1	47.02	TRUE	0	0
2026-03-06	417.5	32.5	PUT	0	1	0	TRUE	0	0
2026-03-06	420	0	PUT	0	0	0	TRUE	0	0
2026-03-06	422.5	0	PUT	0	0	0	TRUE	0	0
2026-03-06	425	0	PUT	0	0	70.5	TRUE	0	0
2026-03-06	427.5	0	PUT	0	0	0	TRUE	0	0
2026-03-06	430	61.1	PUT	0	0	0	TRUE	0	0
2026-03-06	435	0	PUT	0	0	0	TRUE	0	0
2026-03-06	440	0	PUT	0	0	0	TRUE	0	0
2026-03-06	445	0	PUT	0	0	0	TRUE	0	0
2026-03-06	450	86.15	PUT	0	0	0	TRUE	0	0
2026-03-06	455	89.5	PUT	0	0	0	TRUE	0	0
2026-03-06	460	92.1	PUT	1	0	131.36	TRUE	92.1	0
2026-03-06	465	97.08	PUT	2	1	135.88	TRUE	6.23	0.07
2026-03-06	470	0	PUT	0	0	0	TRUE	0	0
2026-03-06	475	98.5	PUT	0	0	0	TRUE	0	0
2026-03-06	480	0	PUT	0	0	0	TRUE	0	0
2026-03-06	485	0	PUT	0	0	0	TRUE	0	0
2026-03-06	490	0	PUT	0	0	0	TRUE	0	0
2026-03-06	495	0	PUT	0	0	0	TRUE	0	0
2026-03-06	500	0	PUT	0	0	0	TRUE	0	0
2026-03-13	170	0	CALL	0	0	198.14	TRUE	0	0
2026-03-13	175	0	CALL	0	0	210.9	TRUE	0	0
2026-03-13	180	0	CALL	0	0	204.55	TRUE	0	0
2026-03-13	185	185	CALL	0	1	196.17	TRUE	0	0
2026-03-13	190	0	CALL	0	0	190.17	TRUE	0	0
2026-03-13	195	0	CALL	0	0	171.56	TRUE	0	0
2026-03-13	200	165.05	CALL	0	6	172.34	TRUE	0	0
2026-03-13	205	163.15	CALL	0	2	171.87	TRUE	0	0
2026-03-13	210	162.05	CALL	0	1	148.66	TRUE	0	0
2026-03-13	215	0	CALL	0	0	149.09	TRUE	0	0
2026-03-13	220	149.3	CALL	10	1	101.84	TRUE	149.3	0
2026-03-13	225	144.35	CALL	4	3	108.09	TRUE	144.35	0
2026-03-13	230	134.9	CALL	0	2	146.31	TRUE	0	0
2026-03-13	235	141.55	CALL	0	5	131.02	TRUE	0	0
2026-03-13	240	131.1	CALL	2	5	154.41	TRUE	131.1	0
2026-03-13	245	124.35	CALL	8	2	87.35	TRUE	124.35	0
2026-03-13	250	136.05	CALL	0	2	112.99	TRUE	0	0
2026-03-13	255	114.45	CALL	10	2	89.58	TRUE	-4.25	-0.04
2026-03-13	260	102.6	CALL	0	19	114.05	TRUE	0	0
2026-03-13	265	104.5	CALL	3	5	83.84	TRUE	104.5	0
2026-03-13	270	103.68	CALL	0	3	95.62	TRUE	0	0
2026-03-13	275	98.85	CALL	0	19	100.61	TRUE	0	0
2026-03-13	280	90.04	CALL	1	2	88.56	TRUE	-2.91	-0.03
2026-03-13	285	102.63	CALL	0	4	88.86	TRUE	0	0
2026-03-13	290	69.3	CALL	0	2	89.47	TRUE	0	0
2026-03-13	295	73.95	CALL	1	12	85.31	TRUE	-6.17	-0.08
2026-03-13	300	72.26	CALL	4	20	78.39	TRUE	-2.34	-0.03
2026-03-13	302.5	68.7	CALL	6	0	83.26	TRUE	68.7	0
2026-03-13	305	67.5	CALL	3	6	73.63	TRUE	67.5	0
2026-03-13	307.5	0	CALL	0	0	74.49	TRUE	0	0
2026-03-13	310	62.7	CALL	0	11	73.84	TRUE	0	0
2026-03-13	312.5	0	CALL	0	0	73.78	TRUE	0	0
2026-03-13	315	58	CALL	3	7	70.09	TRUE	58	0
2026-03-13	317.5	54.38	CALL	14	0	73.4	TRUE	54.38	0
2026-03-13	320	53.1	CALL	29	88	66.39	TRUE	53.1	0
2026-03-13	322.5	52.45	CALL	0	1	67.32	TRUE	0	0
2026-03-13	325	47.3	CALL	4	125	68.21	TRUE	47.3	0
2026-03-13	327.5	46	CALL	16	0	64.21	TRUE	46	0
2026-03-13	330	43.95	CALL	4	38	64.01	TRUE	-1.55	-0.03
2026-03-13	332.5	0	CALL	0	0	57.03	TRUE	0	0
2026-03-13	335	38.83	CALL	34	46	66.22	TRUE	-3.75	-0.09
2026-03-13	337.5	37.95	CALL	1	0	54.98	TRUE	37.95	0
2026-03-13	340	34.8	CALL	1	106	59.11	TRUE	34.8	0
2026-03-13	342.5	31.07	CALL	5	0	55.19	TRUE	31.07	0
2026-03-13	345	30.68	CALL	11	148	57.4	TRUE	-2.7	-0.08
2026-03-13	347.5	28.95	CALL	10	4	53.51	TRUE	28.95	0
2026-03-13	350	25.45	CALL	55	186	54.65	TRUE	-2.5	-0.09
2026-03-13	352.5	22.98	CALL	27	17	51.19	TRUE	-3.02	-0.12
2026-03-13	355	22.4	CALL	15	305	51.07	TRUE	-2.6	-0.1
2026-03-13	357.5	21.55	CALL	25	3	50.45	TRUE	21.55	0
2026-03-13	360	19.96	CALL	6	2254	52.25	TRUE	-1.04	-0.05
2026-03-13	362.5	16.21	CALL	24	29	49.15	TRUE	-3.29	-0.17
2026-03-13	365	14.28	CALL	62	454	46.98	TRUE	-3.82	-0.21
2026-03-13	367.5	12.54	CALL	178	156	47.81	TRUE	-4.61	-0.27
2026-03-13	370	11.97	CALL	126	393	47.9	FALSE	-3.28	-0.22
2026-03-13	372.5	11.47	CALL	68	34	46.74	FALSE	-2.73	-0.19
2026-03-13	375	9.6	CALL	137	520	47.3	FALSE	-3.1	-0.24
2026-03-13	377.5	8.26	CALL	202	197	45.89	FALSE	-3.04	-0.27
2026-03-13	380	7.2	CALL	954	415	45.26	FALSE	-3.15	-0.3
2026-03-13	382.5	6.85	CALL	159	118	47.26	FALSE	-2.1	-0.23
2026-03-13	385	5.8	CALL	101	349	46.02	FALSE	-2.15	-0.27
2026-03-13	387.5	5.2	CALL	3	119	46.42	FALSE	-1.75	-0.25
2026-03-13	390	4	CALL	139	506	43.64	FALSE	-2.24	-0.36
2026-03-13	392.5	3.9	CALL	47	65	43.94	FALSE	-1.6	-0.29
2026-03-13	395	3.2	CALL	47	196	44.78	FALSE	-1.62	-0.34
2026-03-13	397.5	2.62	CALL	7	19	43.07	FALSE	-0.58	-0.18
2026-03-13	400	2.24	CALL	262	574	43.87	FALSE	-1.2	-0.35
2026-03-13	402.5	1.8	CALL	67	408	43.06	FALSE	-1.15	-0.39
2026-03-13	405	1.58	CALL	113	392	43.5	FALSE	-0.93	-0.37
2026-03-13	407.5	1.51	CALL	15	0	43.05	FALSE	1.51	0
2026-03-13	410	1.15	CALL	152	292	43.73	FALSE	-0.75	-0.39
2026-03-13	412.5	0.97	CALL	1	1	43.77	FALSE	-0.63	-0.39
2026-03-13	415	0.7	CALL	93	992	42.38	FALSE	-0.8	-0.53
2026-03-13	417.5	0.66	CALL	23	0	43.53	FALSE	0.66	0
2026-03-13	420	0.51	CALL	22	85	42.94	FALSE	-0.73	-0.59
2026-03-13	422.5	0.52	CALL	2	0	44.68	FALSE	0.52	0
2026-03-13	425	0.41	CALL	21	391	44.27	FALSE	-0.37	-0.47
2026-03-13	427.5	0.62	CALL	6	0	43.28	FALSE	0.62	0
2026-03-13	430	0.24	CALL	277	174	43.26	FALSE	-0.35	-0.59
2026-03-13	432.5	0.16	CALL	9	0	42.04	FALSE	0.16	0
2026-03-13	435	0.16	CALL	1	152	43.34	FALSE	-0.57	-0.78
2026-03-13	437.5	0.24	CALL	4	9	42.44	FALSE	-0.14	-0.37
2026-03-13	440	0.11	CALL	4	250	43.66	FALSE	-0.28	-0.72
2026-03-13	442.5	0.11	CALL	6	0	44.88	FALSE	0.11	0
2026-03-13	445	0.33	CALL	6	31	43.23	FALSE	0.33	0
2026-03-13	447.5	0	CALL	0	0	42.58	FALSE	0	0
2026-03-13	450	0.07	CALL	42	355	45.88	FALSE	-0.19	-0.73
2026-03-13	455	0.18	CALL	3	11	45.25	FALSE	0.18	0
2026-03-13	460	0.11	CALL	25	141	45.98	FALSE	-0.02	-0.15
2026-03-13	465	0.14	CALL	13	58	57.02	FALSE	0.14	0
2026-03-13	470	0.15	CALL	0	22	49.98	FALSE	0	0
2026-03-13	475	0.29	CALL	0	5	51.93	FALSE	0	0
2026-03-13	480	0.05	CALL	8	10	56.68	FALSE	0.05	0
2026-03-13	485	0.3	CALL	0	4	99.7	FALSE	0	0
2026-03-13	490	0.2	CALL	0	20	71.15	FALSE	0	0
2026-03-13	495	0.01	CALL	17	23	54.01	FALSE	-0.42	-0.98
2026-03-13	500	0.01	CALL	2	64	55.69	FALSE	0.01	0
2026-03-13	170	0.03	PUT	108	109	151.58	FALSE	0.03	0
2026-03-13	175	0.01	PUT	66	16	133.5	FALSE	-0.2	-0.95
2026-03-13	180	0.07	PUT	0	24	247.64	FALSE	0	0
2026-03-13	185	0.08	PUT	211	19	135.93	FALSE	0.08	0
2026-03-13	190	0.05	PUT	0	23	231.05	FALSE	0	0
2026-03-13	195	0.08	PUT	5	16	138.81	FALSE	0.08	0
2026-03-13	200	0.03	PUT	52	232	121.48	FALSE	-0.02	-0.4
2026-03-13	205	0.41	PUT	0	53	205.13	FALSE	0	0
2026-03-13	210	0.05	PUT	0	14	134.85	FALSE	0	0
2026-03-13	215	0.1	PUT	0	17	162.81	FALSE	0	0
2026-03-13	220	0.06	PUT	0	27	126.4	FALSE	0	0
2026-03-13	225	0.07	PUT	4	19	108.24	FALSE	0.07	0
2026-03-13	230	0.05	PUT	7	17	100.27	FALSE	-0.04	-0.44
2026-03-13	235	0.03	PUT	10	13	91.4	FALSE	0.03	0
2026-03-13	240	0.04	PUT	17	25	97.27	FALSE	-0.07	-0.64
2026-03-13	245	0.07	PUT	2	8	91.05	FALSE	-0.04	-0.36
2026-03-13	250	0.12	PUT	18	48	84.74	FALSE	0.12	0
2026-03-13	255	0.12	PUT	23	10	88.21	FALSE	0.03	0.33
2026-03-13	260	0.14	PUT	5	125	85.63	FALSE	-0.1	-0.42
2026-03-13	265	0.25	PUT	3	60	80.71	FALSE	0.07	0.39
2026-03-13	270	0.19	PUT	20	156	80.48	FALSE	0.04	0.27
2026-03-13	275	0.24	PUT	12	2026	78.81	FALSE	-0.01	-0.04
2026-03-13	280	0.27	PUT	30	97	75.85	FALSE	0.03	0.13
2026-03-13	285	0.26	PUT	12	363	71.21	FALSE	-0.05	-0.16
2026-03-13	290	0.47	PUT	30	134	73.65	FALSE	-0.08	-0.15
2026-03-13	295	0.4	PUT	8	106	70.19	FALSE	-0.01	-0.02
2026-03-13	300	0.58	PUT	71	449	67.29	FALSE	-0.2	-0.26
2026-03-13	302.5	0.55	PUT	6	0	67.58	FALSE	0.55	0
2026-03-13	305	0.65	PUT	28	315	66.84	FALSE	-0.27	-0.29
2026-03-13	307.5	0.7	PUT	1	0	66.63	FALSE	0.7	0
2026-03-13	310	0.82	PUT	71	437	64.98	FALSE	-0.26	-0.24
2026-03-13	312.5	1	PUT	16	0	62.79	FALSE	1	0
2026-03-13	315	1.13	PUT	20	797	62.09	FALSE	-0.13	-0.1
2026-03-13	317.5	1.06	PUT	37	0	61.96	FALSE	1.06	0
2026-03-13	320	1.48	PUT	242	501	61.14	FALSE	-0.18	-0.11
2026-03-13	322.5	1.32	PUT	45	1	59.8	FALSE	-0.43	-0.25
2026-03-13	325	1.6	PUT	132	714	57.22	FALSE	-0.2	-0.11
2026-03-13	327.5	1.77	PUT	241	3	56.2	FALSE	-0.33	-0.16
2026-03-13	330	2.33	PUT	167	791	58.14	FALSE	0.11	0.05
2026-03-13	332.5	2.37	PUT	213	67	58.19	FALSE	-0.27	-0.1
2026-03-13	335	2.91	PUT	6851	314	56.66	FALSE	0.14	0.05
2026-03-13	337.5	3.26	PUT	155	0	56	FALSE	3.26	0
2026-03-13	340	3.55	PUT	2949	1911	54.76	FALSE	0.35	0.11
2026-03-13	342.5	3.86	PUT	92	18	53.47	FALSE	0.31	0.09
2026-03-13	345	4.16	PUT	208	1037	51.96	FALSE	0.26	0.07
2026-03-13	347.5	4.42	PUT	106	72	52.16	FALSE	-0.01	-0
2026-03-13	350	5.4	PUT	321	968	51.59	FALSE	0.56	0.12
2026-03-13	352.5	5.94	PUT	1331	371	50.6	FALSE	0.52	0.1
2026-03-13	355	6.68	PUT	935	534	50.26	FALSE	0.83	0.14
2026-03-13	357.5	7.32	PUT	83	105	49.2	FALSE	0.84	0.13
2026-03-13	360	8.27	PUT	285	1116	49.18	FALSE	1.14	0.16
2026-03-13	362.5	8.4	PUT	13	167	48.16	FALSE	0.46	0.06
2026-03-13	365	9.06	PUT	86	721	47.93	FALSE	0.44	0.05
2026-03-13	367.5	11.43	PUT	33	219	48.48	FALSE	1.88	0.2
2026-03-13	370	12	PUT	72	299	45.74	TRUE	1.18	0.11
2026-03-13	372.5	11.57	PUT	34	142	46.22	TRUE	-1.58	-0.12
2026-03-13	375	16.56	PUT	1	362	45.39	TRUE	3.67	0.28
2026-03-13	377.5	13.89	PUT	0	411	44.51	TRUE	0	0
2026-03-13	380	17.35	PUT	12	577	43.46	TRUE	0.4	0.02
2026-03-13	382.5	18.75	PUT	0	11	41.24	TRUE	0	0
2026-03-13	385	18.35	PUT	0	53	42.53	TRUE	0	0
2026-03-13	387.5	20.78	PUT	50	75	40.49	TRUE	20.78	0
2026-03-13	390	25.57	PUT	3	44	39.48	TRUE	1.37	0.06
2026-03-13	392.5	21.65	PUT	0	6	40.88	TRUE	0	0
2026-03-13	395	26.2	PUT	2	11	38.94	TRUE	26.2	0
2026-03-13	397.5	25.25	PUT	0	1	39.62	TRUE	0	0
2026-03-13	400	29.75	PUT	1	29	37.35	TRUE	-0.96	-0.03
2026-03-13	402.5	0	PUT	0	0	37.16	TRUE	0	0
2026-03-13	405	35	PUT	0	7	36.48	TRUE	0	0
2026-03-13	407.5	0	PUT	0	0	34.18	TRUE	0	0
2026-03-13	410	49.5	PUT	0	1	37.07	TRUE	0	0
2026-03-13	412.5	0	PUT	0	0	0	TRUE	0	0
2026-03-13	415	33.2	PUT	0	14	40.01	TRUE	0	0
2026-03-13	417.5	0	PUT	0	0	0	TRUE	0	0
2026-03-13	420	58.35	PUT	0	11	34.42	TRUE	0	0
2026-03-13	422.5	0	PUT	0	0	0	TRUE	0	0
2026-03-13	425	0	PUT	0	0	0	TRUE	0	0
2026-03-13	427.5	0	PUT	0	0	0	TRUE	0	0
2026-03-13	430	0	PUT	0	0	0	TRUE	0	0
2026-03-13	432.5	0	PUT	0	0	0	TRUE	0	0
2026-03-13	435	0	PUT	0	0	0	TRUE	0	0
2026-03-13	437.5	0	PUT	0	0	0	TRUE	0	0
2026-03-13	440	80.5	PUT	0	2	0	TRUE	0	0
2026-03-13	442.5	0	PUT	0	0	0	TRUE	0	0
2026-03-13	445	0	PUT	0	0	0	TRUE	0	0
2026-03-13	447.5	0	PUT	0	0	0	TRUE	0	0
2026-03-13	450	80.2	PUT	0	0	0	TRUE	0	0
2026-03-13	455	86.95	PUT	1	0	76.23	TRUE	86.95	0
2026-03-13	460	85.45	PUT	0	1	0	TRUE	0	0
2026-03-13	465	89	PUT	0	0	0	TRUE	0	0
2026-03-13	470	0	PUT	0	0	0	TRUE	0	0
2026-03-13	475	0	PUT	0	0	0	TRUE	0	0
2026-03-13	480	0	PUT	0	0	0	TRUE	0	0
2026-03-13	485	0	PUT	0	0	0	TRUE	0	0
2026-03-13	490	0	PUT	0	0	0	TRUE	0	0
2026-03-13	495	0	PUT	0	0	0	TRUE	0	0
2026-03-13	500	0	PUT	0	0	0	TRUE	0	0
2026-03-20	70	292.06	CALL	0	20	325.2	TRUE	0	0
2026-03-20	75	0	CALL	0	0	311.21	TRUE	0	0
2026-03-20	80	181.85	CALL	0	4	292.92	TRUE	0	0
2026-03-20	85	279.68	CALL	0	9	280.82	TRUE	0	0
2026-03-20	90	272.9	CALL	0	9	283.14	TRUE	0	0
2026-03-20	95	235.3	CALL	0	2	265.79	TRUE	0	0
2026-03-20	100	264.86	CALL	0	78	265.26	TRUE	0	0
2026-03-20	105	212.82	CALL	0	5	247.65	TRUE	0	0
2026-03-20	110	219.41	CALL	0	7	231.8	TRUE	0	0
2026-03-20	115	273.25	CALL	0	115	222.9	TRUE	0	0
2026-03-20	120	238.55	CALL	0	98	227.72	TRUE	0	0
2026-03-20	125	263	CALL	0	44	206.23	TRUE	0	0
2026-03-20	130	210.59	CALL	0	34	215.81	TRUE	0	0
2026-03-20	135	240.53	CALL	0	49	203.59	TRUE	0	0
2026-03-20	140	232	CALL	0	551	197.66	TRUE	0	0
2026-03-20	145	227.71	CALL	0	54	178.69	TRUE	0	0
2026-03-20	150	225.23	CALL	0	786	186.28	TRUE	0	0
2026-03-20	155	177.66	CALL	0	255	170.79	TRUE	0	0
2026-03-20	160	211.55	CALL	0	221	164.4	TRUE	0	0
2026-03-20	165	224	CALL	0	693	165.43	TRUE	0	0
2026-03-20	170	193.9	CALL	0	265	159.34	TRUE	0	0
2026-03-20	175	212.75	CALL	0	312	128.65	TRUE	0	0
2026-03-20	180	188.15	CALL	1	580	150.06	TRUE	188.15	0
2026-03-20	185	190.97	CALL	0	886	143.31	TRUE	0	0
2026-03-20	190	182.04	CALL	0	832	135.48	TRUE	0	0
2026-03-20	195	170.9	CALL	0	1776	131.42	TRUE	0	0
2026-03-20	200	171.2	CALL	1	4822	164.16	TRUE	171.2	0
2026-03-20	210	160.25	CALL	1	906	133.49	TRUE	160.25	0
2026-03-20	220	150.6	CALL	10	5144	130.94	TRUE	150.6	0
2026-03-20	230	139.57	CALL	1	743	90.03	TRUE	-1.99	-0.01
2026-03-20	240	131.85	CALL	1	634	104.37	TRUE	-0.98	-0.01
2026-03-20	250	122.22	CALL	1	1695	95.94	TRUE	122.22	0
2026-03-20	260	112.86	CALL	12	1504	89.14	TRUE	112.86	0
2026-03-20	270	98.33	CALL	3	825	76.11	TRUE	98.33	0
2026-03-20	280	94.4	CALL	0	2177	74.37	TRUE	0	0
2026-03-20	290	81.86	CALL	1	2761	80.58	TRUE	81.86	0
2026-03-20	295	0	CALL	0	0	63.56	TRUE	0	0
2026-03-20	300	71.78	CALL	20	5853	70.95	TRUE	-1.74	-0.02
2026-03-20	305	0	CALL	0	0	64.27	TRUE	0	0
2026-03-20	310	58.04	CALL	1	2389	59.59	TRUE	-7.98	-0.12
2026-03-20	315	60.85	CALL	0	11	57.97	TRUE	0	0
2026-03-20	320	53.21	CALL	170	5848	62.35	TRUE	-2.91	-0.05
2026-03-20	325	48.23	CALL	15	5	57.72	TRUE	-5.43	-0.1
2026-03-20	330	44	CALL	43	2363	52.44	TRUE	-3.16	-0.07
2026-03-20	335	37.2	CALL	36	22	53.38	TRUE	37.2	0
2026-03-20	340	36.05	CALL	173	6131	50.03	TRUE	-2.37	-0.06
2026-03-20	345	31.85	CALL	20	4	53.06	TRUE	-0.75	-0.02
2026-03-20	347.5	27.3	CALL	1	41	48.83	TRUE	27.3	0
2026-03-20	350	28.4	CALL	45	2496	49.23	TRUE	-2.63	-0.08
2026-03-20	352.5	24.15	CALL	22	22	48.44	TRUE	24.15	0
2026-03-20	355	25.75	CALL	18	46	47.91	TRUE	-2.66	-0.09
2026-03-20	357.5	20.69	CALL	7	9	47.46	TRUE	-5.51	-0.21
2026-03-20	360	20.15	CALL	84	17484	46.02	TRUE	-4.18	-0.17
2026-03-20	362.5	18.3	CALL	2	24	44.66	TRUE	18.3	0
2026-03-20	365	17.95	CALL	56	431	47.8	TRUE	-2.87	-0.14
2026-03-20	367.5	15.8	CALL	79	129	45.13	TRUE	-1.85	-0.1
2026-03-20	370	14.5	CALL	384	4218	44.89	FALSE	-3.55	-0.2
2026-03-20	372.5	13.15	CALL	80	637	44.29	FALSE	-3.29	-0.2
2026-03-20	375	12.25	CALL	87	708	44.87	FALSE	-2.7	-0.18
2026-03-20	377.5	12.25	CALL	107	224	44.56	FALSE	-1.95	-0.14
2026-03-20	380	10.15	CALL	438	4046	44.5	FALSE	-2.85	-0.22
2026-03-20	382.5	9.1	CALL	9	73	44.01	FALSE	-2.34	-0.2
2026-03-20	385	8.3	CALL	85	201	44.11	FALSE	-2.27	-0.21
2026-03-20	387.5	8.12	CALL	71	133	43.76	FALSE	-1.68	-0.17
2026-03-20	390	6.59	CALL	363	2717	43.33	FALSE	-1.86	-0.22
2026-03-20	392.5	5.93	CALL	37	32	43.31	FALSE	-1.99	-0.25
2026-03-20	395	5.43	CALL	69	106	43.68	FALSE	-1.32	-0.2
2026-03-20	400	4.04	CALL	270	3983	42.33	FALSE	-1.66	-0.29
2026-03-20	405	3.4	CALL	23	187	43.31	FALSE	-1.2	-0.26
2026-03-20	410	2.51	CALL	125	3852	42.41	FALSE	-1.19	-0.32
2026-03-20	415	1.8	CALL	28	118	41.5	FALSE	-1.25	-0.41
2026-03-20	420	1.49	CALL	213	2357	42.38	FALSE	-0.73	-0.33
2026-03-20	425	1.21	CALL	114	432	41.14	FALSE	-0.68	-0.36
2026-03-20	430	0.8	CALL	161	2416	41.79	FALSE	-0.6	-0.43
2026-03-20	435	0.69	CALL	4	206	42.99	FALSE	-0.45	-0.39
2026-03-20	440	0.46	CALL	124	771	42.14	FALSE	-0.44	-0.49
2026-03-20	450	0.27	CALL	194	5762	42.74	FALSE	-0.37	-0.58
2026-03-20	460	0.15	CALL	34	689	43.06	FALSE	-0.15	-0.5
2026-03-20	470	0.17	CALL	19	348	47.43	FALSE	-0.07	-0.29
2026-03-20	480	0.1	CALL	5	216	47.74	FALSE	0.1	0
2026-03-20	490	0.02	CALL	10	805	43.31	FALSE	0.02	0
2026-03-20	500	0.01	CALL	80	425	43.46	FALSE	-0.07	-0.88
2026-03-20	70	0.01	PUT	2	1219	226.89	FALSE	0.01	0
2026-03-20	75	0.02	PUT	0	418	217.57	FALSE	0	0
2026-03-20	80	0.01	PUT	0	992	220.42	FALSE	0	0
2026-03-20	85	0.02	PUT	0	819	219.12	FALSE	0	0
2026-03-20	90	0.03	PUT	0	781	216.15	FALSE	0	0
2026-03-20	95	0.01	PUT	56	500	185.81	FALSE	0.01	0
2026-03-20	100	0.01	PUT	0	876	200.41	FALSE	0	0
2026-03-20	105	0.04	PUT	17	792	193.14	FALSE	0.03	3
2026-03-20	110	0.06	PUT	0	2198	203.4	FALSE	0	0
2026-03-20	115	0.01	PUT	0	296	196.21	FALSE	0	0
2026-03-20	120	0.05	PUT	0	4532	212.73	FALSE	0	0
2026-03-20	125	0.03	PUT	0	1944	173.67	FALSE	0	0
2026-03-20	130	0.05	PUT	17	4133	164.77	FALSE	0.02	0.67
2026-03-20	135	0.03	PUT	24	1339	151.89	FALSE	-0.07	-0.7
2026-03-20	140	0.07	PUT	1	4333	158.65	FALSE	0.01	0.17
2026-03-20	145	0.03	PUT	1	2481	141.56	FALSE	0.03	0
2026-03-20	150	0.18	PUT	0	4611	167.65	FALSE	0	0
2026-03-20	155	0.05	PUT	0	2728	140.67	FALSE	0	0
2026-03-20	160	0.02	PUT	0	2057	134.66	FALSE	0	0
2026-03-20	165	0.14	PUT	22	2108	143.28	FALSE	0.03	0.27
2026-03-20	170	0.07	PUT	0	2564	152.29	FALSE	0	0
2026-03-20	175	0.12	PUT	6	1104	131.22	FALSE	0.12	0
2026-03-20	180	0.07	PUT	18	4842	119.58	FALSE	0	0
2026-03-20	185	0.05	PUT	5	1508	111.52	FALSE	-0.09	-0.64
2026-03-20	190	0.1	PUT	120	2124	115.41	FALSE	0.1	0
2026-03-20	195	0.34	PUT	1	1841	129	FALSE	0.34	0
2026-03-20	200	0.18	PUT	3	5439	114.61	FALSE	0.06	0.5
2026-03-20	210	0.15	PUT	2	9545	103.95	FALSE	0.15	0
2026-03-20	220	0.13	PUT	7	2269	94.49	FALSE	-0.02	-0.13
2026-03-20	230	0.14	PUT	4	4703	87.84	FALSE	-0.3	-0.68
2026-03-20	240	0.2	PUT	19	5934	84.32	FALSE	-0.05	-0.2
2026-03-20	250	0.24	PUT	7	4045	79.03	FALSE	-0.01	-0.04
2026-03-20	260	0.31	PUT	13	3814	74.59	FALSE	-0.11	-0.26
2026-03-20	270	0.35	PUT	5	4459	68.75	FALSE	-0.1	-0.22
2026-03-20	280	0.55	PUT	13	7303	66.48	FALSE	-0.15	-0.21
2026-03-20	290	0.71	PUT	215	3564	62.07	FALSE	-0.14	-0.16
2026-03-20	295	0.89	PUT	6	30	61.01	FALSE	-0.11	-0.11
2026-03-20	300	1.2	PUT	1088	5931	60.99	FALSE	0.2	0.2
2026-03-20	305	1.28	PUT	787	78	57.92	FALSE	-0.18	-0.12
2026-03-20	310	1.75	PUT	372	6009	58.26	FALSE	0.14	0.09
2026-03-20	315	2.09	PUT	35	157	56.78	FALSE	0.18	0.09
2026-03-20	320	2.38	PUT	1188	18576	54.55	FALSE	0.12	0.05
2026-03-20	325	2.8	PUT	157	125	52.81	FALSE	-0.13	-0.04
2026-03-20	330	3.54	PUT	712	6174	52.36	FALSE	0.25	0.08
2026-03-20	335	4.5	PUT	126	187	52.25	FALSE	0.55	0.14
2026-03-20	340	5.45	PUT	769	2359	51.33	FALSE	0.55	0.11
2026-03-20	345	6.12	PUT	158	490	50.37	FALSE	0.62	0.11
2026-03-20	347.5	6.82	PUT	70	82	48.61	FALSE	0.9	0.15
2026-03-20	350	7.58	PUT	224	5166	48.52	FALSE	0.98	0.15
2026-03-20	352.5	7.9	PUT	227	57	48.18	FALSE	-0.1	-0.01
2026-03-20	355	8	PUT	62	514	47.08	FALSE	-0.15	-0.02
2026-03-20	357.5	9.79	PUT	33	196	46.87	FALSE	1.38	0.16
2026-03-20	360	11	PUT	212	4253	47.48	FALSE	1.12	0.11
2026-03-20	362.5	11.37	PUT	39	19	45.23	FALSE	0.74	0.07
2026-03-20	365	12.78	PUT	203	312	46.06	FALSE	1.22	0.11
2026-03-20	367.5	13.2	PUT	184	176	45.7	FALSE	0.02	0
2026-03-20	370	14.6	PUT	155	8230	45.77	TRUE	1.15	0.09
2026-03-20	372.5	15.4	PUT	8	135	45.63	TRUE	0.95	0.07
2026-03-20	375	16.76	PUT	45	663	42.17	TRUE	0.31	0.02
2026-03-20	377.5	18.4	PUT	10	103	44.68	TRUE	1.35	0.08
2026-03-20	380	20.2	PUT	144	533	43.44	TRUE	2	0.11
2026-03-20	382.5	20.45	PUT	0	97	43.16	TRUE	0	0
2026-03-20	385	22	PUT	6	88	44.63	TRUE	0.48	0.02
2026-03-20	387.5	26.27	PUT	1	113	42.27	TRUE	3.47	0.15
2026-03-20	390	25.8	PUT	4	194	45.04	TRUE	1.05	0.04
2026-03-20	392.5	28.55	PUT	0	17	43.31	TRUE	0	0
2026-03-20	395	29.15	PUT	0	35	43.48	TRUE	0	0
2026-03-20	400	34.35	PUT	0	161	42.22	TRUE	0	0
2026-03-20	405	36.05	PUT	0	8	40.95	TRUE	0	0
2026-03-20	410	38.23	PUT	0	56	43.53	TRUE	0	0
2026-03-20	415	34.83	PUT	0	8	41.63	TRUE	0	0
2026-03-20	420	39	PUT	0	100	40.3	TRUE	0	0
2026-03-20	425	55.7	PUT	0	14	42.62	TRUE	0	0
2026-03-20	430	58.4	PUT	0	25	39.43	TRUE	0	0
2026-03-20	435	51.75	PUT	0	1	43.65	TRUE	0	0
2026-03-20	440	71.25	PUT	0	9	37.35	TRUE	0	0
2026-03-20	450	73.65	PUT	0	37	0	TRUE	0	0
2026-03-20	460	89	PUT	0	14	0	TRUE	0	0
2026-03-20	470	99.35	PUT	0	0	0	TRUE	0	0
2026-03-20	480	0	PUT	0	0	0	TRUE	0	0
2026-03-20	490	0	PUT	0	0	0	TRUE	0	0
2026-03-20	500	0	PUT	0	0	0	TRUE	0	0
2026-03-27	170	0	CALL	0	0	142.2	TRUE	0	0
2026-03-27	175	0	CALL	0	0	124.4	TRUE	0	0
2026-03-27	180	0	CALL	0	0	116.58	TRUE	0	0
2026-03-27	185	0	CALL	0	0	113.21	TRUE	0	0
2026-03-27	190	0	CALL	0	0	108.5	TRUE	0	0
2026-03-27	195	0	CALL	0	0	107.81	TRUE	0	0
2026-03-27	200	186.05	CALL	0	1	103.34	TRUE	0	0
2026-03-27	205	0	CALL	0	0	104.14	TRUE	0	0
2026-03-27	210	149.05	CALL	0	2	83.24	TRUE	0	0
2026-03-27	215	0	CALL	0	0	86.62	TRUE	0	0
2026-03-27	220	0	CALL	0	0	86.52	TRUE	0	0
2026-03-27	225	163.85	CALL	0	1	85.75	TRUE	0	0
2026-03-27	230	135.8	CALL	0	0	65.09	TRUE	0	0
2026-03-27	235	126.3	CALL	0	10	85.08	TRUE	0	0
2026-03-27	240	121.6	CALL	0	6	76.15	TRUE	0	0
2026-03-27	245	128.05	CALL	0	2	0	TRUE	0	0
2026-03-27	250	136.35	CALL	0	17	61.15	TRUE	0	0
2026-03-27	255	115	CALL	0	1	0	TRUE	0	0
2026-03-27	260	113.05	CALL	0	1	68.5	TRUE	0	0
2026-03-27	265	0	CALL	0	0	63.37	TRUE	0	0
2026-03-27	270	90.35	CALL	0	15	63.07	TRUE	0	0
2026-03-27	275	0	CALL	0	0	61	TRUE	0	0
2026-03-27	280	99.91	CALL	0	3	60.29	TRUE	0	0
2026-03-27	285	90.45	CALL	0	1	53.9	TRUE	0	0
2026-03-27	290	100.35	CALL	0	5	57.96	TRUE	0	0
2026-03-27	295	78.8	CALL	0	11	56.68	TRUE	0	0
2026-03-27	300	75	CALL	0	17	58.24	TRUE	0	0
2026-03-27	305	66.93	CALL	10	5	56.5	TRUE	66.93	0
2026-03-27	310	76.19	CALL	0	8	53.85	TRUE	0	0
2026-03-27	315	75.9	CALL	0	13	53.1	TRUE	0	0
2026-03-27	320	55.1	CALL	3	20	51.28	TRUE	-2.2	-0.04
2026-03-27	325	48.35	CALL	1	4	48.86	TRUE	48.35	0
2026-03-27	330	46	CALL	1	17	48.04	TRUE	-2.57	-0.05
2026-03-27	335	40.27	CALL	3	41	48.33	TRUE	-5.18	-0.11
2026-03-27	340	36.68	CALL	3	99	48.76	TRUE	-4.16	-0.1
2026-03-27	345	37.6	CALL	0	43	47.86	TRUE	0	0
2026-03-27	350	29.81	CALL	7	117	46.4	TRUE	-1.44	-0.05
2026-03-27	355	26.39	CALL	5	16	47.77	TRUE	-2.29	-0.08
2026-03-27	360	22.45	CALL	5	140	44.98	TRUE	22.45	0
2026-03-27	365	19.6	CALL	76	255	44.63	TRUE	-3.42	-0.15
2026-03-27	370	17.84	CALL	44	345	44.27	FALSE	-1.53	-0.08
2026-03-27	375	15.1	CALL	58	249	45.26	FALSE	-2.26	-0.13
2026-03-27	380	12.3	CALL	96	369	43.25	FALSE	-3.29	-0.21
2026-03-27	385	10.55	CALL	13	176	43.4	FALSE	-2.4	-0.19
2026-03-27	390	8.91	CALL	12	239	41.76	FALSE	-1.27	-0.12
2026-03-27	395	7.05	CALL	26	89	41.9	FALSE	-1.75	-0.2
2026-03-27	400	5.85	CALL	82	315	41.87	FALSE	-1.8	-0.24
2026-03-27	405	4.7	CALL	21	91	41.41	FALSE	-1.65	-0.26
2026-03-27	410	3.82	CALL	97	189	41.31	FALSE	-1.14	-0.23
2026-03-27	415	3.25	CALL	76	72	41.95	FALSE	-1.07	-0.25
2026-03-27	420	2.62	CALL	43	594	41.88	FALSE	-0.87	-0.25
2026-03-27	425	2	CALL	5	38	41.28	FALSE	-0.73	-0.27
2026-03-27	430	1.6	CALL	72	89	41.32	FALSE	-0.76	-0.32
2026-03-27	435	1.25	CALL	6	33	41.2	FALSE	-0.75	-0.38
2026-03-27	440	1.08	CALL	236	99	42.02	FALSE	-0.44	-0.29
2026-03-27	445	0.7	CALL	2	121	40.48	FALSE	-0.56	-0.44
2026-03-27	450	0.6	CALL	8	95	41.24	FALSE	-0.38	-0.39
2026-03-27	455	0.86	CALL	0	32	38.96	FALSE	0	0
2026-03-27	460	0.63	CALL	0	18	39.86	FALSE	0	0
2026-03-27	465	0.61	CALL	0	2	41.18	FALSE	0	0
2026-03-27	470	0.48	CALL	0	22	44.46	FALSE	0	0
2026-03-27	475	0.48	CALL	0	12	47.3	FALSE	0	0
2026-03-27	480	0.18	CALL	1	260	43.48	FALSE	0.18	0
2026-03-27	485	0.27	CALL	0	3	49.86	FALSE	0	0
2026-03-27	490	0.24	CALL	0	19	44.56	FALSE	0	0
2026-03-27	495	0.05	CALL	18	20	41.33	FALSE	0.05	0
2026-03-27	500	0.07	CALL	33	35	44.11	FALSE	-0.19	-0.73
2026-03-27	170	0.25	PUT	0	22	175.97	FALSE	0	0
2026-03-27	175	0.12	PUT	0	9	170.15	FALSE	0	0
2026-03-27	180	0.16	PUT	0	1	164.49	FALSE	0	0
2026-03-27	185	0.1	PUT	0	67	159.13	FALSE	0	0
2026-03-27	190	0.21	PUT	12	8	106.76	FALSE	0.21	0
2026-03-27	195	0.11	PUT	0	21	134.65	FALSE	0	0
2026-03-27	200	0.1	PUT	0	40	137.18	FALSE	0	0
2026-03-27	205	0.23	PUT	0	12	129.42	FALSE	0	0
2026-03-27	210	0.15	PUT	0	15	128.27	FALSE	0	0
2026-03-27	215	0.48	PUT	0	5	120.61	FALSE	0	0
2026-03-27	220	0.1	PUT	36	8	77.89	FALSE	0.1	0
2026-03-27	225	0.12	PUT	42	5	76.36	FALSE	0.12	0
2026-03-27	230	0.13	PUT	4	23	73.96	FALSE	-0.04	-0.24
2026-03-27	235	0.18	PUT	46	6	73.77	FALSE	0.18	0
2026-03-27	240	0.24	PUT	16	6	73.37	FALSE	0.24	0
2026-03-27	245	0.18	PUT	16	13	67.63	FALSE	0.18	0
2026-03-27	250	0.27	PUT	11	44	68.23	FALSE	-0.09	-0.25
2026-03-27	255	0.34	PUT	8	7	67.34	FALSE	0.34	0
2026-03-27	260	0.36	PUT	10	51	64.79	FALSE	0.01	0.03
2026-03-27	265	0.6	PUT	11	17	66.94	FALSE	0.6	0
2026-03-27	270	0.57	PUT	15	115	63.15	FALSE	0.02	0.04
2026-03-27	275	0.7	PUT	0	45	62.08	FALSE	0	0
2026-03-27	280	0.74	PUT	17	21	59.54	FALSE	-0.14	-0.16
2026-03-27	285	0.79	PUT	0	29	55.47	FALSE	0	0
2026-03-27	290	1.05	PUT	18	3941	56.95	FALSE	-0.09	-0.08
2026-03-27	295	1.28	PUT	9	2195	55.97	FALSE	0.03	0.02
2026-03-27	300	1.59	PUT	4	112	55.28	FALSE	0.18	0.13
2026-03-27	305	1.7	PUT	8	154	52.67	FALSE	-0.1	-0.06
2026-03-27	310	2.02	PUT	36	177	53.43	FALSE	-0.19	-0.09
2026-03-27	315	2.42	PUT	99	211	50.31	FALSE	-0.38	-0.14
2026-03-27	320	3.3	PUT	43	372	51.29	FALSE	0.27	0.09
2026-03-27	325	3.55	PUT	72	300	50.62	FALSE	-0.1	-0.03
2026-03-27	330	4.36	PUT	47	654	49.47	FALSE	-0.04	-0.01
2026-03-27	335	5.27	PUT	1321	422	48.84	FALSE	0.14	0.03
2026-03-27	340	5.93	PUT	53	292	47.53	FALSE	-0.14	-0.02
2026-03-27	345	7.02	PUT	21	276	46.99	FALSE	0.02	0
2026-03-27	350	8.87	PUT	114	332	46.65	FALSE	0.42	0.05
2026-03-27	355	10.57	PUT	10	291	47.14	FALSE	0.67	0.07
2026-03-27	360	11.5	PUT	22	405	45.65	FALSE	-0.07	-0.01
2026-03-27	365	15.07	PUT	3	130	45.34	FALSE	1.52	0.11
2026-03-27	370	17.15	PUT	13	609	44.22	TRUE	1.15	0.07
2026-03-27	375	19.22	PUT	8	182	44.64	TRUE	0.37	0.02
2026-03-27	380	20.51	PUT	11	494	44.99	TRUE	-0.68	-0.03
2026-03-27	385	22.9	PUT	0	393	42.61	TRUE	0	0
2026-03-27	390	32.74	PUT	2	35	43.27	TRUE	4.75	0.17
2026-03-27	395	30.4	PUT	0	23	43.03	TRUE	0	0
2026-03-27	400	34.8	PUT	1	5	37.63	TRUE	0.36	0.01
2026-03-27	405	42.74	PUT	0	1	40.7	TRUE	0	0
2026-03-27	410	33.47	PUT	0	3	43.81	TRUE	0	0
2026-03-27	415	48.1	PUT	0	2	40.4	TRUE	0	0
2026-03-27	420	40.95	PUT	0	4	43.3	TRUE	0	0
2026-03-27	425	58.8	PUT	0	10	40.13	TRUE	0	0
2026-03-27	430	63.3	PUT	0	24	41.21	TRUE	0	0
2026-03-27	435	67.75	PUT	0	2	40.35	TRUE	0	0
2026-03-27	440	70.15	PUT	0	5	39.34	TRUE	0	0
2026-03-27	445	61.65	PUT	0	1	35.05	TRUE	0	0
2026-03-27	450	0	PUT	0	10	0	TRUE	0	0
2026-03-27	455	0	PUT	0	0	43.8	TRUE	0	0
2026-03-27	460	0	PUT	0	0	0	TRUE	0	0
2026-03-27	465	89.95	PUT	0	2	0	TRUE	0	0
2026-03-27	470	101.4	PUT	0	5	0	TRUE	0	0
2026-03-27	475	0	PUT	0	0	0	TRUE	0	0
2026-03-27	480	103.85	PUT	0	0	0	TRUE	0	0
2026-03-27	485	121.85	PUT	0	0	0	TRUE	0	0
2026-03-27	490	131.85	PUT	0	0	0	TRUE	0	0
2026-03-27	495	0	PUT	0	0	0	TRUE	0	0
2026-03-27	500	141.55	PUT	0	0	0	TRUE	0	0
2026-04-02	185	0	CALL	0	0	107.88	TRUE	0	0
2026-04-02	190	0	CALL	0	0	106.17	TRUE	0	0
2026-04-02	195	0	CALL	0	0	95.04	TRUE	0	0
2026-04-02	200	0	CALL	0	0	90.87	TRUE	0	0
2026-04-02	205	0	CALL	0	0	95.99	TRUE	0	0
2026-04-02	210	150.5	CALL	0	15	78.54	TRUE	0	0
2026-04-02	215	148.65	CALL	0	1	81.2	TRUE	0	0
2026-04-02	220	148.11	CALL	0	1	75.05	TRUE	0	0
2026-04-02	225	0	CALL	0	0	81.32	TRUE	0	0
2026-04-02	230	0	CALL	0	0	70.05	TRUE	0	0
2026-04-02	235	0	CALL	0	0	70.4	TRUE	0	0
2026-04-02	240	120.3	CALL	0	6	71.95	TRUE	0	0
2026-04-02	245	0	CALL	0	0	71.84	TRUE	0	0
2026-04-02	250	0	CALL	0	0	71.61	TRUE	0	0
2026-04-02	255	0	CALL	0	0	61.93	TRUE	0	0
2026-04-02	260	0	CALL	0	0	64.5	TRUE	0	0
2026-04-02	265	0	CALL	0	0	62.78	TRUE	0	0
2026-04-02	270	100.45	CALL	0	3	62.21	TRUE	0	0
2026-04-02	275	87.18	CALL	0	1	58.35	TRUE	0	0
2026-04-02	280	109.33	CALL	0	3	57.45	TRUE	0	0
2026-04-02	285	0	CALL	0	0	57.17	TRUE	0	0
2026-04-02	290	99.4	CALL	0	11	55.62	TRUE	0	0
2026-04-02	295	0	CALL	0	0	56.87	TRUE	0	0
2026-04-02	300	76.48	CALL	0	16	56.24	TRUE	0	0
2026-04-02	305	69.05	CALL	5	0	52.2	TRUE	69.05	0
2026-04-02	310	56	CALL	0	19	51.96	TRUE	0	0
2026-04-02	315	75.6	CALL	0	10	52.58	TRUE	0	0
2026-04-02	320	71.31	CALL	0	12	51.48	TRUE	0	0
2026-04-02	325	51.25	CALL	12	25	54.28	TRUE	51.25	0
2026-04-02	330	46.79	CALL	4	5	47.58	TRUE	46.79	0
2026-04-02	335	43.05	CALL	4	9	48.08	TRUE	43.05	0
2026-04-02	340	37.65	CALL	2	24	46.3	TRUE	-4.04	-0.1
2026-04-02	345	39.44	CALL	0	5	46.87	TRUE	0	0
2026-04-02	350	31	CALL	23	35	46.48	TRUE	-3.5	-0.1
2026-04-02	355	27.93	CALL	3	83	46.47	TRUE	27.93	0
2026-04-02	360	25.11	CALL	19	24	44.55	TRUE	-1.45	-0.05
2026-04-02	365	21.55	CALL	66	61	44.44	TRUE	-2.19	-0.09
2026-04-02	370	18.9	CALL	82	109	44.02	FALSE	-3.2	-0.14
2026-04-02	375	17.74	CALL	23	124	44.05	FALSE	-1.26	-0.07
2026-04-02	380	14.51	CALL	12	339	43.87	FALSE	-2.48	-0.15
2026-04-02	385	12.36	CALL	24	207	43.17	FALSE	-2.4	-0.16
2026-04-02	390	10.58	CALL	13	132	42.89	FALSE	-1.36	-0.11
2026-04-02	395	9.56	CALL	35	143	41.98	FALSE	-1.11	-0.1
2026-04-02	400	7.93	CALL	68	264	41.82	FALSE	-1.49	-0.16
2026-04-02	405	6.05	CALL	145	63	41.17	FALSE	-2.45	-0.29
2026-04-02	410	5.22	CALL	15	52	41.61	FALSE	-1.42	-0.21
2026-04-02	415	4.32	CALL	24	68	41.43	FALSE	-1.33	-0.24
2026-04-02	420	3.63	CALL	3	43	41.55	FALSE	-1.12	-0.24
2026-04-02	425	3.01	CALL	8	111	41.54	FALSE	-0.99	-0.25
2026-04-02	430	2.49	CALL	95	42	41.56	FALSE	-0.53	-0.18
2026-04-02	435	2.05	CALL	7	45	41.58	FALSE	-0.8	-0.28
2026-04-02	440	1.5	CALL	3	123	40.5	FALSE	-0.8	-0.35
2026-04-02	445	1.5	CALL	22	51	40.45	FALSE	-0.43	-0.22
2026-04-02	450	1.1	CALL	6	129	41.52	FALSE	-0.39	-0.26
2026-04-02	455	1.33	CALL	0	13	40.89	FALSE	0	0
2026-04-02	460	1.1	CALL	0	69	39.22	FALSE	0	0
2026-04-02	465	0.93	CALL	0	33	39.62	FALSE	0	0
2026-04-02	470	0.43	CALL	2	14	41.14	FALSE	-0.27	-0.39
2026-04-02	475	0.56	CALL	0	54	41.57	FALSE	0	0
2026-04-02	480	0.22	CALL	100	6	47.34	FALSE	-0.23	-0.51
2026-04-02	485	0.34	CALL	1	2	43.97	FALSE	0	0
2026-04-02	490	0.39	CALL	0	24	40.98	FALSE	0	0
2026-04-02	495	0.3	CALL	0	70	41.19	FALSE	0	0
2026-04-02	500	0.13	CALL	6	118	42.41	FALSE	-0.2	-0.61
2026-04-02	185	0.23	PUT	0	1	108.91	FALSE	0	0
2026-04-02	190	0	PUT	0	0	122.62	FALSE	0	0
2026-04-02	195	0	PUT	0	0	134	FALSE	0	0
2026-04-02	200	0.08	PUT	19	14	110.37	FALSE	0.08	0
2026-04-02	205	0.18	PUT	1	1	84.25	FALSE	0.18	0
2026-04-02	210	0.29	PUT	0	5	115.67	FALSE	0	0
2026-04-02	215	0.59	PUT	0	3	108.54	FALSE	0	0
2026-04-02	220	0.2	PUT	2	6	76	FALSE	0.2	0
2026-04-02	225	0.2	PUT	14	2	73.01	FALSE	0.2	0
2026-04-02	230	0.17	PUT	10	4	68.67	FALSE	0.17	0
2026-04-02	235	0.3	PUT	12	19	70.94	FALSE	0.3	0
2026-04-02	240	0.38	PUT	0	50	67.84	FALSE	0	0
2026-04-02	245	0.4	PUT	5	14	67.87	FALSE	0.4	0
2026-04-02	250	0.37	PUT	10	22	64.18	FALSE	0.37	0
2026-04-02	255	0.5	PUT	13	20	64.22	FALSE	0.5	0
2026-04-02	260	0.73	PUT	0	25	62.15	FALSE	0	0
2026-04-02	265	0.54	PUT	0	13	63.36	FALSE	0	0
2026-04-02	270	0.83	PUT	14	12	60.67	FALSE	0.83	0
2026-04-02	275	0.94	PUT	8	4	59.04	FALSE	0.94	0
2026-04-02	280	1.05	PUT	3	5	57.26	FALSE	-0.11	-0.09
2026-04-02	285	1.42	PUT	1	105	57.77	FALSE	0.08	0.06
2026-04-02	290	1.41	PUT	1	6	54.55	FALSE	-0.1	-0.07
2026-04-02	295	1.61	PUT	10	23	53.04	FALSE	-0.06	-0.04
2026-04-02	300	1.97	PUT	15	62	54.44	FALSE	-0.2	-0.09
2026-04-02	305	2.55	PUT	14	48	52.67	FALSE	0.16	0.07
2026-04-02	310	2.97	PUT	12	63	51.53	FALSE	0.12	0.04
2026-04-02	315	3.4	PUT	88	74	50.14	FALSE	0.1	0.03
2026-04-02	320	4.1	PUT	79	159	49.63	FALSE	0.1	0.03
2026-04-02	325	4.39	PUT	16	87	47.13	FALSE	-0.28	-0.06
2026-04-02	330	5.5	PUT	30	168	47.41	FALSE	0.3	0.06
2026-04-02	335	6.65	PUT	158	250	47.24	FALSE	0.05	0.01
2026-04-02	340	7.22	PUT	31	363	44.86	FALSE	-0.08	-0.01
2026-04-02	345	8.7	PUT	87	90	44.82	FALSE	-0.14	-0.02
2026-04-02	350	10.2	PUT	90	200	44.31	FALSE	0.32	0.03
2026-04-02	355	11.1	PUT	30	507	44.53	FALSE	0.5	0.05
2026-04-02	360	13.65	PUT	26	124	43.01	FALSE	-0.05	-0
2026-04-02	365	16.29	PUT	110	93	44.84	FALSE	0.23	0.01
2026-04-02	370	18.7	PUT	15	157	43.56	TRUE	1.35	0.08
2026-04-02	375	20.47	PUT	73	80	42.96	TRUE	-0.08	-0
2026-04-02	380	23.31	PUT	12	28	43.09	TRUE	0.57	0.03
2026-04-02	385	30.8	PUT	2	18	42.81	TRUE	30.8	0
2026-04-02	390	30.5	PUT	2	39	42.7	TRUE	2.65	0.1
2026-04-02	395	30.82	PUT	0	29	41.39	TRUE	0	0
2026-04-02	400	37.44	PUT	1	12	41.91	TRUE	4.39	0.13
2026-04-02	405	31.55	PUT	0	1	41.64	TRUE	0	0
2026-04-02	410	53.55	PUT	0	6	40.88	TRUE	0	0
2026-04-02	415	37.5	PUT	0	2	41.64	TRUE	0	0
2026-04-02	420	42.6	PUT	0	11	41.38	TRUE	0	0
2026-04-02	425	0	PUT	0	0	42.21	TRUE	0	0
2026-04-02	430	60.55	PUT	0	6	40.16	TRUE	0	0
2026-04-02	435	67.76	PUT	2	10	44.63	TRUE	67.76	0
2026-04-02	440	0	PUT	0	20	39.45	TRUE	0	0
2026-04-02	445	62.55	PUT	0	10	43.27	TRUE	0	0
2026-04-02	450	80.15	PUT	0	66	43.72	TRUE	0	0
2026-04-02	455	0	PUT	0	0	43.11	TRUE	0	0
2026-04-02	460	76.1	PUT	0	10	42.85	TRUE	0	0
2026-04-02	465	0	PUT	0	0	42.08	TRUE	0	0
2026-04-02	470	0	PUT	0	0	44.66	TRUE	0	0
2026-04-02	475	0	PUT	0	0	0	TRUE	0	0
2026-04-02	480	0	PUT	0	0	0	TRUE	0	0
2026-04-02	485	0	PUT	0	0	0	TRUE	0	0
2026-04-02	490	127.2	PUT	0	0	0	TRUE	0	0
2026-04-02	495	0	PUT	0	0	0	TRUE	0	0
2026-04-02	500	0	PUT	0	0	0	TRUE	0	0
2026-04-10	190	0	CALL	0	0	93.18	TRUE	0	0
2026-04-10	195	0	CALL	0	0	67.36	TRUE	0	0
2026-04-10	200	0	CALL	0	0	69.26	TRUE	0	0
2026-04-10	205	0	CALL	0	0	82.46	TRUE	0	0
2026-04-10	210	0	CALL	0	0	80.3	TRUE	0	0
2026-04-10	215	0	CALL	0	0	78.77	TRUE	0	0
2026-04-10	220	0	CALL	0	0	75.28	TRUE	0	0
2026-04-10	225	0	CALL	0	0	74.79	TRUE	0	0
2026-04-10	230	0	CALL	0	0	71.96	TRUE	0	0
2026-04-10	235	0	CALL	0	0	70.15	TRUE	0	0
2026-04-10	240	133.3	CALL	0	10	64.43	TRUE	0	0
2026-04-10	245	0	CALL	0	0	60.76	TRUE	0	0
2026-04-10	250	121.52	CALL	1	0	74.76	TRUE	121.52	0
2026-04-10	255	119.05	CALL	2	2	63.58	TRUE	0.65	0.01
2026-04-10	260	0	CALL	0	0	62.83	TRUE	0	0
2026-04-10	265	106.6	CALL	3	0	65.62	TRUE	106.6	0
2026-04-10	270	0	CALL	0	0	58.72	TRUE	0	0
2026-04-10	275	0	CALL	0	0	53.26	TRUE	0	0
2026-04-10	280	0	CALL	0	0	54.24	TRUE	0	0
2026-04-10	285	0	CALL	0	0	54.62	TRUE	0	0
2026-04-10	290	0	CALL	0	0	54.6	TRUE	0	0
2026-04-10	295	0	CALL	0	0	54.93	TRUE	0	0
2026-04-10	300	74.73	CALL	1	0	50.97	TRUE	74.73	0
2026-04-10	305	0	CALL	0	0	50.11	TRUE	0	0
2026-04-10	310	0	CALL	0	0	51.33	TRUE	0	0
2026-04-10	315	0	CALL	0	0	49.22	TRUE	0	0
2026-04-10	320	0	CALL	0	0	49.49	TRUE	0	0
2026-04-10	325	0	CALL	0	0	47.58	TRUE	0	0
2026-04-10	330	51.58	CALL	0	20	46.9	TRUE	0	0
2026-04-10	335	43	CALL	3	0	45.62	TRUE	43	0
2026-04-10	340	40.9	CALL	3	0	46.14	TRUE	40.9	0
2026-04-10	345	38.25	CALL	23	0	46.06	TRUE	38.25	0
2026-04-10	350	33.47	CALL	5	1	46.83	TRUE	-3.28	-0.09
2026-04-10	355	30.37	CALL	12	2	46.55	TRUE	30.37	0
2026-04-10	360	26.95	CALL	11	224	45.21	TRUE	-2.51	-0.09
2026-04-10	365	24.3	CALL	9	0	45.17	TRUE	24.3	0
2026-04-10	370	21.5	CALL	55	32	44.43	FALSE	-2.26	-0.1
2026-04-10	375	19.05	CALL	42	181	44.05	FALSE	-2.45	-0.11
2026-04-10	380	16.5	CALL	11	90	43.07	FALSE	-1.18	-0.07
2026-04-10	385	14.17	CALL	18	97	42.17	FALSE	-2.93	-0.17
2026-04-10	390	12.6	CALL	22	450	42.49	FALSE	-1.89	-0.13
2026-04-10	395	10.75	CALL	1	3	41.83	FALSE	10.75	0
2026-04-10	400	10.06	CALL	34	11	43.47	FALSE	-1.69	-0.14
2026-04-10	405	8.2	CALL	34	0	42.03	FALSE	8.2	0
2026-04-10	410	7.15	CALL	39	10	42.18	FALSE	-1.15	-0.14
2026-04-10	415	6.15	CALL	21	3	42.13	FALSE	-0.85	-0.12
2026-04-10	420	5.6	CALL	36	226	40.59	FALSE	-0.46	-0.08
2026-04-10	425	4.35	CALL	22	2	41.56	FALSE	-0.95	-0.18
2026-04-10	430	3.48	CALL	1	5	40.77	FALSE	-0.65	-0.16
2026-04-10	435	3.1	CALL	57	6	41.42	FALSE	-1.26	-0.29
2026-04-10	440	2.57	CALL	4	2	41.21	FALSE	-0.51	-0.17
2026-04-10	445	0	CALL	0	0	39.62	FALSE	0	0
2026-04-10	450	1.73	CALL	22	0	40.79	FALSE	1.73	0
2026-04-10	455	0	CALL	0	0	39.89	FALSE	0	0
2026-04-10	460	1.74	CALL	0	1	42.26	FALSE	0	0
2026-04-10	465	1.03	CALL	30	4	41.12	FALSE	-0.62	-0.38
2026-04-10	470	0	CALL	0	0	49.66	FALSE	0	0
2026-04-10	475	0	CALL	0	0	54.76	FALSE	0	0
2026-04-10	480	0	CALL	0	0	55.72	FALSE	0	0
2026-04-10	485	0	CALL	0	0	56.97	FALSE	0	0
2026-04-10	490	0	CALL	0	0	58.18	FALSE	0	0
2026-04-10	495	0	CALL	0	0	59.4	FALSE	0	0
2026-04-10	500	0.25	CALL	10	0	41	FALSE	0.25	0
2026-04-10	190	0.12	PUT	1	1	80.18	FALSE	-0.99	-0.89
2026-04-10	195	0.07	PUT	1	1	72.95	FALSE	-0.14	-0.67
2026-04-10	200	0	PUT	0	0	115.69	FALSE	0	0
2026-04-10	205	0	PUT	0	0	111.9	FALSE	0	0
2026-04-10	210	0	PUT	0	0	108.18	FALSE	0	0
2026-04-10	215	0	PUT	0	0	104.64	FALSE	0	0
2026-04-10	220	0	PUT	0	0	101.16	FALSE	0	0
2026-04-10	225	1.04	PUT	1	0	83.42	FALSE	1.04	0
2026-04-10	230	0	PUT	0	0	94.37	FALSE	0	0
2026-04-10	235	0	PUT	0	0	91.39	FALSE	0	0
2026-04-10	240	0	PUT	0	0	88.35	FALSE	0	0
2026-04-10	245	0	PUT	0	0	85.19	FALSE	0	0
2026-04-10	250	0	PUT	0	0	69.28	FALSE	0	0
2026-04-10	255	0	PUT	0	0	60.38	FALSE	0	0
2026-04-10	260	0.84	PUT	2	4	59.77	FALSE	0.07	0.09
2026-04-10	265	1.8	PUT	5	0	66.39	FALSE	1.8	0
2026-04-10	270	1.27	PUT	2	0	58.82	FALSE	1.27	0
2026-04-10	275	0	PUT	0	0	57.55	FALSE	0	0
2026-04-10	280	1.5	PUT	10	0	55.08	FALSE	1.5	0
2026-04-10	285	0	PUT	0	0	54.29	FALSE	0	0
2026-04-10	290	2.17	PUT	1	0	53.91	FALSE	2.17	0
2026-04-10	295	2.38	PUT	4	1	52.16	FALSE	0.35	0.17
2026-04-10	300	2.55	PUT	3	0	51.58	FALSE	2.55	0
2026-04-10	305	2.61	PUT	46	10	50.1	FALSE	-0.79	-0.23
2026-04-10	310	3.61	PUT	28	1	48.87	FALSE	-0.04	-0.01
2026-04-10	315	3.73	PUT	3	3	48.21	FALSE	-0.65	-0.15
2026-04-10	320	4.89	PUT	27	8	47.22	FALSE	-0.08	-0.02
2026-04-10	325	5.54	PUT	57	4	47.23	FALSE	-0.49	-0.08
2026-04-10	330	6.37	PUT	32	19	45.06	FALSE	-0.35	-0.05
2026-04-10	335	6.9	PUT	4	11	45.34	FALSE	-0.6	-0.08
2026-04-10	340	8.55	PUT	25	19	43.66	FALSE	-0.3	-0.03
2026-04-10	345	10.5	PUT	23	12	44.55	FALSE	0.4	0.04
2026-04-10	350	11.95	PUT	115	19	43.76	FALSE	0.9	0.08
2026-04-10	355	14.5	PUT	1	4	42.45	FALSE	1.13	0.08
2026-04-10	360	15.3	PUT	7	13	42.11	FALSE	-0.02	-0
2026-04-10	365	16.53	PUT	51	16	42.89	FALSE	-0.77	-0.04
2026-04-10	370	20	PUT	14	40	41.78	TRUE	0.33	0.02
2026-04-10	375	25.2	PUT	1	25	42.3	TRUE	2.87	0.13
2026-04-10	380	25.2	PUT	0	5	41.42	TRUE	0	0
2026-04-10	385	25.7	PUT	0	4	41.89	TRUE	0	0
2026-04-10	390	28.66	PUT	0	27	41.6	TRUE	0	0
2026-04-10	395	0	PUT	0	0	40.21	TRUE	0	0
2026-04-10	400	0	PUT	0	0	41.59	TRUE	0	0
2026-04-10	405	0	PUT	0	0	40.71	TRUE	0	0
2026-04-10	410	0	PUT	0	0	40.07	TRUE	0	0
2026-04-10	415	0	PUT	0	0	39.68	TRUE	0	0
2026-04-10	420	0	PUT	0	0	39.62	TRUE	0	0
2026-04-10	425	0	PUT	0	0	39.52	TRUE	0	0
2026-04-10	430	0	PUT	0	0	39.7	TRUE	0	0
2026-04-10	435	0	PUT	0	0	39.17	TRUE	0	0
2026-04-10	440	0	PUT	0	0	39.38	TRUE	0	0
2026-04-10	445	0	PUT	0	0	41.39	TRUE	0	0
2026-04-10	450	0	PUT	0	0	40.37	TRUE	0	0
2026-04-10	455	0	PUT	0	0	41.21	TRUE	0	0
2026-04-10	460	0	PUT	0	0	42.89	TRUE	0	0
2026-04-10	465	0	PUT	0	0	41.89	TRUE	0	0
2026-04-10	470	0	PUT	0	0	39.14	TRUE	0	0
2026-04-10	475	0	PUT	0	0	45.72	TRUE	0	0
2026-04-10	480	0	PUT	0	0	43.88	TRUE	0	0
2026-04-10	485	0	PUT	0	0	0	TRUE	0	0
2026-04-10	490	0	PUT	0	0	0	TRUE	0	0
2026-04-10	495	0	PUT	0	0	0	TRUE	0	0
2026-04-10	500	0	PUT	0	0	45.67	TRUE	0	0
2026-04-17	120	182.23	CALL	0	0	129.24	TRUE	0	0
2026-04-17	125	0	CALL	0	0	132.09	TRUE	0	0
2026-04-17	130	0	CALL	0	0	106.69	TRUE	0	0
2026-04-17	135	163	CALL	0	1	120.98	TRUE	0	0
2026-04-17	140	158	CALL	0	2	105.46	TRUE	0	0
2026-04-17	145	187.9	CALL	0	2	0	TRUE	0	0
2026-04-17	150	214.08	CALL	0	11	0	TRUE	0	0
2026-04-17	155	141	CALL	0	11	0	TRUE	0	0
2026-04-17	160	169.87	CALL	0	2	68.32	TRUE	0	0
2026-04-17	165	213.67	CALL	0	8	93.99	TRUE	0	0
2026-04-17	170	177.6	CALL	0	11	78.98	TRUE	0	0
2026-04-17	175	211.95	CALL	0	105	76.4	TRUE	0	0
2026-04-17	180	207.77	CALL	0	48	83.5	TRUE	0	0
2026-04-17	185	190.75	CALL	0	52	73.98	TRUE	0	0
2026-04-17	190	175.37	CALL	0	48	73.41	TRUE	0	0
2026-04-17	195	99.85	CALL	0	20	72.47	TRUE	0	0
2026-04-17	200	175.5	CALL	0	134	84.53	TRUE	0	0
2026-04-17	210	160.09	CALL	5	36	71.52	TRUE	-3.36	-0.02
2026-04-17	220	168.8	CALL	0	123	67.94	TRUE	0	0
2026-04-17	230	143.9	CALL	0	613	69.51	TRUE	0	0
2026-04-17	240	133.8	CALL	0	228	64.11	TRUE	0	0
2026-04-17	250	122.28	CALL	2	317	73.86	TRUE	-1.92	-0.02
2026-04-17	260	115.52	CALL	0	293	62.58	TRUE	0	0
2026-04-17	270	98.8	CALL	1	389	60.28	TRUE	-5.4	-0.05
2026-04-17	280	92.95	CALL	6	795	54.82	TRUE	-5.43	-0.06
2026-04-17	290	83	CALL	4	740	53.36	TRUE	-4.32	-0.05
2026-04-17	300	76	CALL	15	2896	51.71	TRUE	-2.97	-0.04
2026-04-17	310	66.96	CALL	2	1762	51.61	TRUE	-4.29	-0.06
2026-04-17	320	58.35	CALL	28	1422	53.1	TRUE	-1.35	-0.02
2026-04-17	330	49.5	CALL	23	1432	49.04	TRUE	-4.05	-0.08
2026-04-17	340	43.05	CALL	48	3431	49.95	TRUE	-3.05	-0.07
2026-04-17	350	37.08	CALL	15	3195	46.19	TRUE	-1.94	-0.05
2026-04-17	360	29.1	CALL	1119	6985	45.67	TRUE	-3.96	-0.12
2026-04-17	370	23.8	CALL	551	1766	45.14	FALSE	-3.29	-0.12
2026-04-17	380	19.2	CALL	384	1540	44.69	FALSE	-4.05	-0.17
2026-04-17	390	15.61	CALL	193	1727	44.96	FALSE	-2.39	-0.13
2026-04-17	400	12.05	CALL	493	5247	44.09	FALSE	-2.54	-0.17
2026-04-17	410	9.35	CALL	159	1573	43.82	FALSE	-2.1	-0.18
2026-04-17	420	7.3	CALL	195	5957	43.92	FALSE	-1.55	-0.18
2026-04-17	430	5.7	CALL	15	2751	44.17	FALSE	-1.22	-0.18
2026-04-17	440	4.34	CALL	46	844	43.27	FALSE	-0.81	-0.16
2026-04-17	450	3.38	CALL	144	1964	43.44	FALSE	-0.74	-0.18
2026-04-17	460	2.48	CALL	4	1496	43.57	FALSE	-0.49	-0.17
2026-04-17	470	1.73	CALL	2	1456	43.6	FALSE	-0.71	-0.29
2026-04-17	480	1.3	CALL	2	224	43.81	FALSE	-0.35	-0.21
2026-04-17	490	1	CALL	2	302	44.24	FALSE	-0.41	-0.29
2026-04-17	500	0.75	CALL	16	89	44.47	FALSE	-0.35	-0.32
2026-04-17	510	0.58	CALL	41	66	44.92	FALSE	-0.2	-0.26
2026-04-17	520	0.6	CALL	0	21	40.64	FALSE	0	0
2026-04-17	530	0.44	CALL	0	83	40.97	FALSE	0	0
2026-04-17	540	0.2	CALL	100	15	44.48	FALSE	-0.27	-0.57
2026-04-17	550	0.15	CALL	95	52	44.77	FALSE	-0.19	-0.56
2026-04-17	560	0.12	CALL	242	540	45.38	FALSE	-0.11	-0.48
2026-04-17	120	0.03	PUT	24	194	105.89	FALSE	-0.01	-0.25
2026-04-17	125	0.06	PUT	40	103	108.86	FALSE	-0.96	-0.94
2026-04-17	130	0.12	PUT	0	170	171.36	FALSE	0	0
2026-04-17	135	0.1	PUT	0	82	165.82	FALSE	0	0
2026-04-17	140	0.35	PUT	0	238	160.36	FALSE	0	0
2026-04-17	145	0.22	PUT	1	168	108.82	FALSE	0.22	0
2026-04-17	150	0.08	PUT	102	946	94.01	FALSE	0.08	0
2026-04-17	155	0.13	PUT	2	620	95.58	FALSE	0.13	0
2026-04-17	160	0.12	PUT	3	271	91.49	FALSE	-0.01	-0.08
2026-04-17	165	0.18	PUT	7	1015	92.5	FALSE	0.18	0
2026-04-17	170	0.11	PUT	1	598	84.48	FALSE	0.11	0
2026-04-17	175	0.12	PUT	1	14573	82.32	FALSE	0.03	0.33
2026-04-17	180	0.21	PUT	3	1279	84.77	FALSE	-0.19	-0.48
2026-04-17	185	0.2	PUT	0	117	79.74	FALSE	0	0
2026-04-17	190	0.33	PUT	6	241	83.61	FALSE	-0.11	-0.25
2026-04-17	195	0.28	PUT	0	266	78.34	FALSE	0	0
2026-04-17	200	0.25	PUT	117	1499	77.08	FALSE	0	0
2026-04-17	210	0.35	PUT	1	1179	72.72	FALSE	0.35	0
2026-04-17	220	0.42	PUT	1	1960	69.1	FALSE	-0.18	-0.3
2026-04-17	230	0.56	PUT	6	2335	66.66	FALSE	-0.03	-0.05
2026-04-17	240	0.71	PUT	30	1597	63.81	FALSE	-0.05	-0.07
2026-04-17	250	0.9	PUT	1	6789	61.04	FALSE	-0.14	-0.13
2026-04-17	260	1.21	PUT	16	5029	59.02	FALSE	0.03	0.03
2026-04-17	270	1.51	PUT	96	3104	56.22	FALSE	-0.13	-0.08
2026-04-17	280	2.14	PUT	59	5715	55.09	FALSE	0.02	0.01
2026-04-17	290	2.81	PUT	418	4153	53.14	FALSE	0.03	0.01
2026-04-17	300	3.77	PUT	63	3567	51.65	FALSE	-0.01	-0
2026-04-17	310	5.02	PUT	86	3083	50.25	FALSE	0.37	0.08
2026-04-17	320	6.64	PUT	234	5446	48.97	FALSE	0.24	0.04
2026-04-17	330	8.75	PUT	220	19057	47.92	FALSE	0.55	0.07
2026-04-17	340	11.47	PUT	753	13476	47.15	FALSE	0.87	0.08
2026-04-17	350	14.6	PUT	236	1409	46.04	FALSE	1	0.07
2026-04-17	360	18.75	PUT	4241	7495	45.78	FALSE	1.02	0.06
2026-04-17	370	23	PUT	168	2155	45.28	TRUE	0.6	0.03
2026-04-17	380	28.4	PUT	142	574	44	TRUE	1.58	0.06
2026-04-17	390	32.45	PUT	9	375	43.8	TRUE	-0.85	-0.03
2026-04-17	400	40.55	PUT	40	393	41.87	TRUE	1.4	0.04
2026-04-17	410	45.65	PUT	0	68	43.05	TRUE	0	0
2026-04-17	420	52.58	PUT	0	39	43.4	TRUE	0	0
2026-04-17	430	62.37	PUT	1	56	44.44	TRUE	0.42	0.01
2026-04-17	440	68.98	PUT	0	6	43.83	TRUE	0	0
2026-04-17	450	79.85	PUT	0	19	43.04	TRUE	0	0
2026-04-17	460	87.6	PUT	0	6	45.45	TRUE	0	0
2026-04-17	470	86.1	PUT	0	15	42.86	TRUE	0	0
2026-04-17	480	107.95	PUT	0	4	44.1	TRUE	0	0
2026-04-17	490	0	PUT	0	0	43.23	TRUE	0	0
2026-04-17	500	0	PUT	0	0	0	TRUE	0	0
2026-04-17	510	0	PUT	0	0	0	TRUE	0	0
2026-04-17	520	0	PUT	0	0	0	TRUE	0	0
2026-04-17	530	0	PUT	0	0	0	TRUE	0	0
2026-04-17	540	0	PUT	0	0	0	TRUE	0	0
2026-04-17	550	0	PUT	0	0	0	TRUE	0	0
2026-04-17	560	0	PUT	0	0	0	TRUE	0	0
2026-05-15	105	0	CALL	0	0	120.43	TRUE	0	0
2026-05-15	110	176.35	CALL	0	7	113.46	TRUE	0	0
2026-05-15	115	271.3	CALL	0	28	110.14	TRUE	0	0
2026-05-15	120	173.75	CALL	0	7	114.83	TRUE	0	0
2026-05-15	125	235.85	CALL	0	5	111.29	TRUE	0	0
2026-05-15	130	240.87	CALL	0	5	104.21	TRUE	0	0
2026-05-15	135	152.45	CALL	0	12	98.66	TRUE	0	0
2026-05-15	140	231.08	CALL	0	12	96.53	TRUE	0	0
2026-05-15	145	231.58	CALL	0	13	98.86	TRUE	0	0
2026-05-15	150	236.78	CALL	0	8	96.91	TRUE	0	0
2026-05-15	155	231.83	CALL	0	12	89.44	TRUE	0	0
2026-05-15	160	226.92	CALL	0	47	91.02	TRUE	0	0
2026-05-15	165	214.51	CALL	0	7	84.65	TRUE	0	0
2026-05-15	170	200.97	CALL	0	20	85.01	TRUE	0	0
2026-05-15	175	214.3	CALL	0	85	80.99	TRUE	0	0
2026-05-15	180	207.25	CALL	0	34	80.18	TRUE	0	0
2026-05-15	185	204.75	CALL	0	57	80.92	TRUE	0	0
2026-05-15	190	183.25	CALL	0	34	77.3	TRUE	0	0
2026-05-15	195	178.15	CALL	0	34	76.07	TRUE	0	0
2026-05-15	200	172.5	CALL	1	156	85.83	TRUE	-5.7	-0.03
2026-05-15	210	165.25	CALL	0	149	71.79	TRUE	0	0
2026-05-15	220	151.86	CALL	0	334	67.13	TRUE	0	0
2026-05-15	230	142.55	CALL	1	465	67.93	TRUE	0.41	0
2026-05-15	240	150.06	CALL	0	251	63.77	TRUE	0	0
2026-05-15	250	142	CALL	0	596	61.38	TRUE	0	0
2026-05-15	260	132.3	CALL	0	552	58.43	TRUE	0	0
2026-05-15	270	110.43	CALL	0	1265	56.17	TRUE	0	0
2026-05-15	280	96.33	CALL	5	1174	57.05	TRUE	-5.27	-0.05
2026-05-15	290	89.7	CALL	0	1961	54.09	TRUE	0	0
2026-05-15	300	80.08	CALL	2	2329	50.75	TRUE	-2.69	-0.03
2026-05-15	310	67.7	CALL	5	1579	50.85	TRUE	67.7	0
2026-05-15	320	62.4	CALL	5	1788	49.36	TRUE	-5.64	-0.08
2026-05-15	330	54	CALL	7	41955	49.36	TRUE	-4	-0.07
2026-05-15	340	49.11	CALL	10	2295	49.13	TRUE	-3.11	-0.06
2026-05-15	350	43.4	CALL	19	1301	47.1	TRUE	-0.4	-0.01
2026-05-15	360	36.75	CALL	64	2101	47.27	TRUE	-3.03	-0.08
2026-05-15	370	31.62	CALL	403	1021	46.87	FALSE	-2.6	-0.08
2026-05-15	380	26	CALL	56	1777	44.98	FALSE	-3.8	-0.13
2026-05-15	390	22.7	CALL	86	1690	45.85	FALSE	-1.56	-0.06
2026-05-15	400	19.3	CALL	219	3623	45.88	FALSE	-2.1	-0.1
2026-05-15	410	15.7	CALL	552	1965	44.88	FALSE	-2	-0.11
2026-05-15	420	13.05	CALL	40	606	44.72	FALSE	-2.05	-0.14
2026-05-15	430	10.4	CALL	39	647	43.88	FALSE	-2.45	-0.19
2026-05-15	440	9.25	CALL	14	2074	44.09	FALSE	-0.3	-0.03
2026-05-15	450	7.45	CALL	33	368	44.8	FALSE	-0.6	-0.07
2026-05-15	460	6.2	CALL	5	482	45	FALSE	-1.18	-0.16
2026-05-15	470	5.15	CALL	8	237	45.19	FALSE	5.15	0
2026-05-15	480	4.11	CALL	5	495	44.91	FALSE	-0.79	-0.16
2026-05-15	490	3.98	CALL	0	147	44.86	FALSE	0	0
2026-05-15	500	2.79	CALL	1	274	45.25	FALSE	-0.51	-0.15
2026-05-15	510	3.5	CALL	0	45	45.39	FALSE	0	0
2026-05-15	520	2.15	CALL	0	80	45.52	FALSE	0	0
2026-05-15	530	1.43	CALL	1	134	45.05	FALSE	1.43	0
2026-05-15	540	1.69	CALL	0	24	45.83	FALSE	0	0
2026-05-15	550	1.41	CALL	0	64	46.11	FALSE	0	0
2026-05-15	560	1.03	CALL	5	230	45.9	FALSE	1.03	0
2026-05-15	105	0.1	PUT	4	662	104.4	FALSE	-0.05	-0.33
2026-05-15	110	0.25	PUT	0	255	121.41	FALSE	0	0
2026-05-15	115	0.2	PUT	1	30	104.8	FALSE	0.2	0
2026-05-15	120	0.38	PUT	0	45	102.02	FALSE	0	0
2026-05-15	125	0.27	PUT	1	1017	101.25	FALSE	0.27	0
2026-05-15	130	0.28	PUT	1	56	98.23	FALSE	0.28	0
2026-05-15	135	0.29	PUT	0	250	93.8	FALSE	0	0
2026-05-15	140	0.29	PUT	22	69	92.08	FALSE	0.29	0
2026-05-15	145	0.51	PUT	0	49	88.97	FALSE	0	0
2026-05-15	150	0.31	PUT	3	323	86.69	FALSE	0.31	0
2026-05-15	155	0.35	PUT	5	142	85.1	FALSE	0.35	0
2026-05-15	160	0.53	PUT	1	359	87.04	FALSE	0.53	0
2026-05-15	165	0.67	PUT	4	336	87.07	FALSE	0.67	0
2026-05-15	170	0.41	PUT	3	561	78.39	FALSE	0.41	0
2026-05-15	175	0.71	PUT	0	462	73.53	FALSE	0	0
2026-05-15	180	0.57	PUT	2	2430	76.63	FALSE	0.08	0.16
2026-05-15	185	0.34	PUT	5	136	74	FALSE	0.34	0
2026-05-15	190	0.66	PUT	0	248	70.16	FALSE	0	0
2026-05-15	195	0.65	PUT	4	544	70.31	FALSE	-0.04	-0.06
2026-05-15	200	0.75	PUT	161	1192	69.37	FALSE	-0.1	-0.12
2026-05-15	210	1.21	PUT	0	2446	67.06	FALSE	0	0
2026-05-15	220	1.03	PUT	2	3233	63.12	FALSE	1.03	0
2026-05-15	230	1.36	PUT	6	6084	61.5	FALSE	0.01	0.01
2026-05-15	240	1.69	PUT	33	1717	59.32	FALSE	-0.16	-0.09
2026-05-15	250	2.11	PUT	3	3369	57.29	FALSE	-0.01	-0
2026-05-15	260	2.61	PUT	6	4061	55.25	FALSE	-0.19	-0.07
2026-05-15	270	3.45	PUT	80	8069	54.24	FALSE	-0.01	-0
2026-05-15	280	4.3	PUT	7	4138	52.54	FALSE	-0.1	-0.02
2026-05-15	290	5.53	PUT	20	1757	51.49	FALSE	0.08	0.01
2026-05-15	300	6.94	PUT	112	4636	50.22	FALSE	0.1	0.01
2026-05-15	310	8.5	PUT	16	1429	49.53	FALSE	0.06	0.01
2026-05-15	320	10.13	PUT	89	6558	48.15	FALSE	-0.52	-0.05
2026-05-15	330	13.45	PUT	69	11419	47.3	FALSE	0.45	0.03
2026-05-15	340	16	PUT	39	2203	46.61	FALSE	0.02	0
2026-05-15	350	20.38	PUT	446	1255	46.26	FALSE	0.83	0.04
2026-05-15	360	24.4	PUT	42	1426	45.44	FALSE	1.1	0.05
2026-05-15	370	28.22	PUT	51	774	43.54	TRUE	0.52	0.02
2026-05-15	380	33.4	PUT	79	349	42.93	TRUE	-0.8	-0.02
2026-05-15	390	38.55	PUT	4	169	44.2	TRUE	0.7	0.02
2026-05-15	400	45.3	PUT	0	107	43.77	TRUE	0	0
2026-05-15	410	50.83	PUT	0	52	43.75	TRUE	0	0
2026-05-15	420	62	PUT	6	2	45.14	TRUE	62	0
2026-05-15	430	64.3	PUT	0	92	43	TRUE	0	0
2026-05-15	440	78.4	PUT	0	47	42.8	TRUE	0	0
2026-05-15	450	116.3	PUT	0	9	43.7	TRUE	0	0
2026-05-15	460	95.5	PUT	2	13	46.2	TRUE	95.5	0
2026-05-15	470	0	PUT	0	0	44.43	TRUE	0	0
2026-05-15	480	119.25	PUT	0	2	43.57	TRUE	0	0
2026-05-15	490	0	PUT	0	0	44.61	TRUE	0	0
2026-05-15	500	140.05	PUT	0	7	43.17	TRUE	0	0
2026-05-15	510	0	PUT	0	0	45.08	TRUE	0	0
2026-05-15	520	151.75	PUT	2	0	48.7	TRUE	151.75	0
2026-05-15	530	0	PUT	0	0	0	TRUE	0	0
2026-05-15	540	0	PUT	0	0	0	TRUE	0	0
2026-05-15	550	0	PUT	0	0	0	TRUE	0	0
2026-05-15	560	0	PUT	0	0	0	TRUE	0	0
2026-06-18	70	265	CALL	0	8	134.75	TRUE	0	0
2026-06-18	75	271.41	CALL	0	0	133.32	TRUE	0	0
2026-06-18	80	254.4	CALL	0	3	129.93	TRUE	0	0
2026-06-18	85	128.72	CALL	0	1	125.18	TRUE	0	0
2026-06-18	90	298.35	CALL	0	18	121.34	TRUE	0	0
2026-06-18	95	200.88	CALL	0	51	114.31	TRUE	0	0
2026-06-18	100	265.83	CALL	0	75	109.58	TRUE	0	0
2026-06-18	105	196.8	CALL	0	124	114.74	TRUE	0	0
2026-06-18	110	263.55	CALL	5	43	108.84	TRUE	263.55	0
2026-06-18	115	272.3	CALL	0	25	100.89	TRUE	0	0
2026-06-18	120	242	CALL	0	130	100.51	TRUE	0	0
2026-06-18	125	192	CALL	0	106	98.88	TRUE	0	0
2026-06-18	130	194.14	CALL	0	479	91.84	TRUE	0	0
2026-06-18	135	244.83	CALL	0	91	92.68	TRUE	0	0
2026-06-18	140	229.65	CALL	1	150	94.18	TRUE	229.65	0
2026-06-18	145	195.51	CALL	0	116	91.03	TRUE	0	0
2026-06-18	150	213.83	CALL	0	274	87.04	TRUE	0	0
2026-06-18	155	183	CALL	0	79	82.18	TRUE	0	0
2026-06-18	160	213.32	CALL	0	87	80.05	TRUE	0	0
2026-06-18	165	212.51	CALL	0	75	78.26	TRUE	0	0
2026-06-18	170	219	CALL	0	270	77.83	TRUE	0	0
2026-06-18	175	202.31	CALL	0	137	75.95	TRUE	0	0
2026-06-18	180	181.55	CALL	0	510	74.32	TRUE	0	0
2026-06-18	185	175.05	CALL	0	256	72.89	TRUE	0	0
2026-06-18	190	173.36	CALL	0	930	72.78	TRUE	0	0
2026-06-18	195	195.35	CALL	0	1130	70.29	TRUE	0	0
2026-06-18	200	175.21	CALL	0	1049	68.57	TRUE	0	0
2026-06-18	210	161.4	CALL	26	409	53.8	TRUE	161.4	0
2026-06-18	220	170.76	CALL	0	705	62.53	TRUE	0	0
2026-06-18	230	162.56	CALL	0	2068	61.99	TRUE	0	0
2026-06-18	240	136.23	CALL	15	916	59.29	TRUE	-5.35	-0.04
2026-06-18	250	130.82	CALL	0	4351	56.45	TRUE	0	0
2026-06-18	260	121.44	CALL	0	1577	55.56	TRUE	0	0
2026-06-18	270	113.23	CALL	0	2069	52.89	TRUE	0	0
2026-06-18	280	103.52	CALL	0	2999	51.74	TRUE	0	0
2026-06-18	290	93.27	CALL	2	762	50.45	TRUE	-1.85	-0.02
2026-06-18	300	82.9	CALL	59	4877	50.85	TRUE	-4.89	-0.06
2026-06-18	310	77.65	CALL	0	714	49.85	TRUE	0	0
2026-06-18	320	68.25	CALL	3	2538	49.57	TRUE	-1.65	-0.02
2026-06-18	330	62.68	CALL	20	5846	48.12	TRUE	-3.02	-0.05
2026-06-18	340	56.16	CALL	5	2157	47.4	TRUE	-0.04	-0
2026-06-18	350	48.85	CALL	47	1225	46.1	TRUE	-2.15	-0.04
2026-06-18	360	42.34	CALL	27	2666	45.77	TRUE	-4.51	-0.1
2026-06-18	370	37.6	CALL	106	2497	45.81	FALSE	-3.85	-0.09
2026-06-18	380	32.93	CALL	338	2585	45.4	FALSE	-3.57	-0.1
2026-06-18	390	28.98	CALL	47	1173	45.39	FALSE	-2.22	-0.07
2026-06-18	400	25.58	CALL	93	13712	44.78	FALSE	-2.72	-0.1
2026-06-18	410	21.95	CALL	19	384	45	FALSE	-2.35	-0.1
2026-06-18	420	19.05	CALL	123	1945	44.91	FALSE	-2.45	-0.11
2026-06-18	430	16.3	CALL	32	872	44.57	FALSE	-2.25	-0.12
2026-06-18	440	14.52	CALL	48	848	45.2	FALSE	-1.73	-0.11
2026-06-18	450	12.1	CALL	78	2021	44.49	FALSE	-1.66	-0.12
2026-06-18	460	10.35	CALL	28	272	44.4	FALSE	-2	-0.16
2026-06-18	470	9.05	CALL	30	240	44.71	FALSE	-1.6	-0.15
2026-06-18	480	7.55	CALL	29	611	44.32	FALSE	-1.85	-0.2
2026-06-18	490	6.8	CALL	22	380	45.06	FALSE	-0.75	-0.1
2026-06-18	500	5.7	CALL	50	1496	44.8	FALSE	-1.2	-0.17
2026-06-18	510	5.74	CALL	0	94	44.84	FALSE	0	0
2026-06-18	520	4.4	CALL	1	57	44.92	FALSE	4.4	0
2026-06-18	530	3.7	CALL	30	44	45.37	FALSE	-1	-0.21
2026-06-18	540	3.81	CALL	0	112	45.37	FALSE	0	0
2026-06-18	550	2.82	CALL	16	185	45.88	FALSE	-0.47	-0.14
2026-06-18	560	2.7	CALL	1	121	45.74	FALSE	2.7	0
2026-06-18	70	0.15	PUT	1	1477	118.64	FALSE	0.05	0.5
2026-06-18	75	0.27	PUT	0	154	115.38	FALSE	0	0
2026-06-18	80	0.18	PUT	6	155	111.51	FALSE	0.04	0.29
2026-06-18	85	0.21	PUT	1	665	109.11	FALSE	0.21	0
2026-06-18	90	0.2	PUT	0	1092	105.84	FALSE	0	0
2026-06-18	95	0.35	PUT	3	288	107.59	FALSE	0.15	0.75
2026-06-18	100	0.22	PUT	5	253	97.95	FALSE	0.22	0
2026-06-18	105	0.24	PUT	3	249	95.42	FALSE	0.24	0
2026-06-18	110	0.25	PUT	17	637	92.49	FALSE	0.25	0
2026-06-18	115	0.31	PUT	3	234	91.66	FALSE	0.31	0
2026-06-18	120	0.33	PUT	14	1183	89.2	FALSE	0.33	0
2026-06-18	125	0.48	PUT	1	406	90.52	FALSE	0.48	0
2026-06-18	130	0.3	PUT	0	1431	84.74	FALSE	0	0
2026-06-18	135	0.47	PUT	2	611	84.25	FALSE	0.47	0
2026-06-18	140	0.45	PUT	2	2065	80.94	FALSE	0.45	0
2026-06-18	145	0.53	PUT	12	689	80.02	FALSE	-0.14	-0.21
2026-06-18	150	0.71	PUT	7	3900	80.73	FALSE	0.02	0.03
2026-06-18	155	0.78	PUT	7	511	79.17	FALSE	-0.03	-0.04
2026-06-18	160	0.81	PUT	6	2917	76.99	FALSE	0.14	0.21
2026-06-18	165	0.71	PUT	2	3393	72.92	FALSE	0.05	0.08
2026-06-18	170	0.85	PUT	2	2302	72.48	FALSE	0.85	0
2026-06-18	175	0.9	PUT	13	946	70.69	FALSE	0.04	0.05
2026-06-18	180	0.82	PUT	3	5149	69.91	FALSE	0.82	0
2026-06-18	185	0.91	PUT	3	387	66.11	FALSE	-0.25	-0.22
2026-06-18	190	1.28	PUT	0	2837	67.45	FALSE	0	0
2026-06-18	195	1.3	PUT	1	2468	65.55	FALSE	-0.07	-0.05
2026-06-18	200	1.45	PUT	76	4134	64.56	FALSE	-0.19	-0.12
2026-06-18	210	1.73	PUT	92	9361	62.19	FALSE	0.18	0.12
2026-06-18	220	2.28	PUT	2	4882	60.06	FALSE	2.28	0
2026-06-18	230	2.63	PUT	2	3323	58.63	FALSE	-0.17	-0.06
2026-06-18	240	3.1	PUT	14	3575	56.44	FALSE	3.1	0
2026-06-18	250	3.69	PUT	95	5693	55.16	FALSE	-0.21	-0.05
2026-06-18	260	4.84	PUT	91	3430	54.03	FALSE	0.08	0.02
2026-06-18	270	5.7	PUT	43	4286	52.13	FALSE	0	0
2026-06-18	280	6.5	PUT	185	3221	51.19	FALSE	-0.4	-0.06
2026-06-18	290	8.25	PUT	1	2415	49.3	FALSE	8.25	0
2026-06-18	300	10.5	PUT	231	2210	49.19	FALSE	0.2	0.02
2026-06-18	310	12.8	PUT	136	3090	48.51	FALSE	0.2	0.02
2026-06-18	320	15.45	PUT	1190	2467	47.84	FALSE	0.28	0.02
2026-06-18	330	18.12	PUT	128	2362	46.67	FALSE	0.22	0.01
2026-06-18	340	21.5	PUT	327	1454	46.01	FALSE	0.1	0
2026-06-18	350	25.75	PUT	42	752	45.98	FALSE	1.55	0.06
2026-06-18	360	29.1	PUT	157	1184	44.2	FALSE	0.67	0.02
2026-06-18	370	34.4	PUT	77	942	44.4	TRUE	0.3	0.01
2026-06-18	380	39.6	PUT	358	566	45.1	TRUE	0.5	0.01
2026-06-18	390	45.2	PUT	1	116	43.38	TRUE	45.2	0
2026-06-18	400	51.35	PUT	38	228	44.58	TRUE	51.35	0
2026-06-18	410	57.45	PUT	0	94	44.51	TRUE	0	0
2026-06-18	420	67.82	PUT	0	33	43.49	TRUE	0	0
2026-06-18	430	83.15	PUT	0	11	43.92	TRUE	0	0
2026-06-18	440	72.12	PUT	0	13	43.03	TRUE	0	0
2026-06-18	450	82.8	PUT	0	43	42.91	TRUE	0	0
2026-06-18	460	101.9	PUT	0	7	43.8	TRUE	0	0
2026-06-18	470	94.74	PUT	0	21	43.64	TRUE	0	0
2026-06-18	480	115.37	PUT	1	74	44.13	TRUE	115.37	0
2026-06-18	490	133.95	PUT	0	32	44.5	TRUE	0	0
2026-06-18	500	118.8	PUT	0	3	44.3	TRUE	0	0
2026-06-18	510	0	PUT	0	0	44.36	TRUE	0	0
2026-06-18	520	0	PUT	0	0	44.63	TRUE	0	0
2026-06-18	530	0	PUT	0	0	43.51	TRUE	0	0
2026-06-18	540	0	PUT	0	0	45.28	TRUE	0	0
2026-06-18	550	0	PUT	0	0	44.5	TRUE	0	0
2026-06-18	560	174.1	PUT	0	0	44.19	TRUE	0	0
2026-07-17	140	162.75	CALL	0	2	80.98	TRUE	0	0
2026-07-17	145	237	CALL	0	2	79.93	TRUE	0	0
2026-07-17	150	210.49	CALL	0	1	74.3	TRUE	0	0
2026-07-17	155	0	CALL	0	0	73.18	TRUE	0	0
2026-07-17	160	213.72	CALL	0	2	74.06	TRUE	0	0
2026-07-17	165	138.9	CALL	0	5	70.45	TRUE	0	0
2026-07-17	170	141.25	CALL	0	3	69.38	TRUE	0	0
2026-07-17	175	203.08	CALL	0	2	68.46	TRUE	0	0
2026-07-17	180	144.49	CALL	0	2	69.12	TRUE	0	0
2026-07-17	185	132	CALL	0	18	66.34	TRUE	0	0
2026-07-17	190	123.7	CALL	0	18	65.51	TRUE	0	0
2026-07-17	195	183.68	CALL	0	64	63.66	TRUE	0	0
2026-07-17	200	191.15	CALL	0	25	60.77	TRUE	0	0
2026-07-17	210	164	CALL	10	28	62.1	TRUE	164	0
2026-07-17	220	135.24	CALL	0	64	59.32	TRUE	0	0
2026-07-17	230	137.75	CALL	0	815	58.61	TRUE	0	0
2026-07-17	240	139.8	CALL	0	23	56.82	TRUE	0	0
2026-07-17	250	146.25	CALL	0	47	55.34	TRUE	0	0
2026-07-17	260	85.37	CALL	0	14	54.1	TRUE	0	0
2026-07-17	270	112.24	CALL	3	443	52.78	TRUE	112.24	0
2026-07-17	280	101.4	CALL	2	129	50.67	TRUE	101.4	0
2026-07-17	290	100.8	CALL	0	294	51.19	TRUE	0	0
2026-07-17	300	87.26	CALL	1	184	50	TRUE	87.26	0
2026-07-17	310	81.5	CALL	11	239	49.54	TRUE	-3.5	-0.04
2026-07-17	320	73.3	CALL	1	572	50.43	TRUE	73.3	0
2026-07-17	330	65	CALL	22	600	47.53	TRUE	-5	-0.07
2026-07-17	340	61.11	CALL	2	659	47.82	TRUE	0.11	0
2026-07-17	350	54.05	CALL	174	386	47.87	TRUE	-3.31	-0.06
2026-07-17	360	48.95	CALL	55	805	47.79	TRUE	-1.05	-0.02
2026-07-17	370	42.64	CALL	17	990	45.92	FALSE	-4.26	-0.09
2026-07-17	380	39	CALL	81	576	46.68	FALSE	-4	-0.09
2026-07-17	390	33.87	CALL	17	243	45.37	FALSE	33.87	0
2026-07-17	400	30.92	CALL	34	1297	46.11	FALSE	-3.23	-0.09
2026-07-17	410	27.6	CALL	12	512	46.08	FALSE	-2.55	-0.08
2026-07-17	420	24.59	CALL	17	568	46.05	FALSE	-2.76	-0.1
2026-07-17	430	22.05	CALL	4	141	45.59	FALSE	-2.05	-0.09
2026-07-17	440	19.45	CALL	65	186	46.05	FALSE	-1.4	-0.07
2026-07-17	450	17	CALL	23	376	45.72	FALSE	-2.45	-0.13
2026-07-17	460	14.9	CALL	27	337	45.53	FALSE	-2.1	-0.12
2026-07-17	470	13.3	CALL	11	216	45.74	FALSE	-1.49	-0.1
2026-07-17	480	11.2	CALL	13	637	44.94	FALSE	-2.58	-0.19
2026-07-17	490	10.2	CALL	7	232	45.52	FALSE	-1.51	-0.13
2026-07-17	500	9.1	CALL	9	257	45.74	FALSE	-1.9	-0.17
2026-07-17	510	8	CALL	2	55	45.74	FALSE	-1.2	-0.13
2026-07-17	520	7.12	CALL	8	102	45.92	FALSE	-1.13	-0.14
2026-07-17	530	7.69	CALL	0	33	45.76	FALSE	0	0
2026-07-17	540	6.56	CALL	0	12	45.62	FALSE	0	0
2026-07-17	550	5.6	CALL	1	25	46.08	FALSE	-0.41	-0.07
2026-07-17	560	4.8	CALL	76	148	46.15	FALSE	-0.5	-0.09
2026-07-17	140	0.79	PUT	0	58	76.79	FALSE	0	0
2026-07-17	145	0.72	PUT	0	12	75.9	FALSE	0	0
2026-07-17	150	0.69	PUT	2	38	71.54	FALSE	0.69	0
2026-07-17	155	0.7	PUT	0	7	71.48	FALSE	0	0
2026-07-17	160	0.83	PUT	1	233	68.79	FALSE	-0.22	-0.21
2026-07-17	165	1.29	PUT	0	10	69.35	FALSE	0	0
2026-07-17	170	1.08	PUT	1	178	68.94	FALSE	-0.02	-0.02
2026-07-17	175	1.26	PUT	0	282	66.79	FALSE	0	0
2026-07-17	180	1.57	PUT	0	259	65.17	FALSE	0	0
2026-07-17	185	1.71	PUT	0	77	64.75	FALSE	0	0
2026-07-17	190	1.85	PUT	0	356	64.25	FALSE	0	0
2026-07-17	195	1.8	PUT	0	324	62.67	FALSE	0	0
2026-07-17	200	2.05	PUT	2	228	61.5	FALSE	2.05	0
2026-07-17	210	2.65	PUT	0	281	59.76	FALSE	0	0
2026-07-17	220	3.2	PUT	0	537	57.75	FALSE	0	0
2026-07-17	230	3.64	PUT	20	657	56.42	FALSE	3.64	0
2026-07-17	240	4.6	PUT	0	683	54.96	FALSE	0	0
2026-07-17	250	5.35	PUT	11	2767	53.73	FALSE	0.13	0.02
2026-07-17	260	6.4	PUT	27	2236	52.37	FALSE	-0.1	-0.02
2026-07-17	270	7.7	PUT	9	733	51.24	FALSE	-0.3	-0.04
2026-07-17	280	9.05	PUT	16	1690	50.78	FALSE	-0.25	-0.03
2026-07-17	290	11.35	PUT	0	975	49.59	FALSE	0	0
2026-07-17	300	13.5	PUT	17	2149	48.98	FALSE	-0.1	-0.01
2026-07-17	310	15.35	PUT	308	1373	47.28	FALSE	-0.5	-0.03
2026-07-17	320	18.45	PUT	219	1525	47.03	FALSE	-0.22	-0.01
2026-07-17	330	22.35	PUT	217	1180	47.34	FALSE	0.43	0.02
2026-07-17	340	24.7	PUT	23	332	46.56	FALSE	-0.96	-0.04
2026-07-17	350	28.9	PUT	137	391	46.11	FALSE	-1.2	-0.04
2026-07-17	360	33.3	PUT	17	130	45.9	FALSE	33.3	0
2026-07-17	370	39.8	PUT	141	478	45.95	TRUE	0.05	0
2026-07-17	380	43.95	PUT	10	111	44.32	TRUE	-0.58	-0.01
2026-07-17	390	50.55	PUT	0	536	45.51	TRUE	0	0
2026-07-17	400	48.95	PUT	0	16	44.63	TRUE	0	0
2026-07-17	410	64.4	PUT	2	23	44.51	TRUE	64.4	0
2026-07-17	420	71.05	PUT	0	1	44.55	TRUE	0	0
2026-07-17	430	92.72	PUT	0	1	44.11	TRUE	0	0
2026-07-17	440	81.77	PUT	0	90	44.32	TRUE	0	0
2026-07-17	450	94.23	PUT	0	1	44.6	TRUE	0	0
2026-07-17	460	131.9	PUT	0	1	43.9	TRUE	0	0
2026-07-17	470	0	PUT	0	0	43.91	TRUE	0	0
2026-07-17	480	126.15	PUT	0	2	44.98	TRUE	0	0
2026-07-17	490	150.05	PUT	0	12	44.68	TRUE	0	0
2026-07-17	500	0	PUT	0	1	44.42	TRUE	0	0
2026-07-17	510	0	PUT	0	0	44.11	TRUE	0	0
2026-07-17	520	153.12	PUT	0	1	44.71	TRUE	0	0
2026-07-17	530	161.85	PUT	37	0	40.97	TRUE	161.85	0
2026-07-17	540	0	PUT	0	0	45.56	TRUE	0	0
2026-07-17	550	172.75	PUT	0	1	44.96	TRUE	0	0
2026-07-17	560	0	PUT	0	0	45.64	TRUE	0	0
2026-08-21	150	140.14	CALL	0	2	75.57	TRUE	0	0
2026-08-21	155	149.35	CALL	0	5	73.96	TRUE	0	0
2026-08-21	160	169.1	CALL	0	2	73.34	TRUE	0	0
2026-08-21	165	166.05	CALL	0	1	72.29	TRUE	0	0
2026-08-21	170	175.65	CALL	0	2	71.04	TRUE	0	0
2026-08-21	175	164.32	CALL	0	1	69.22	TRUE	0	0
2026-08-21	180	0	CALL	0	1	68.19	TRUE	0	0
2026-08-21	185	180.25	CALL	0	5	66.99	TRUE	0	0
2026-08-21	190	190.98	CALL	0	5	64.87	TRUE	0	0
2026-08-21	195	147.37	CALL	0	66	64.19	TRUE	0	0
2026-08-21	200	177.39	CALL	0	42	62.94	TRUE	0	0
2026-08-21	210	159.05	CALL	0	3	61.85	TRUE	0	0
2026-08-21	220	154.02	CALL	2	4	58.7	TRUE	154.02	0
2026-08-21	230	117.7	CALL	0	14	57.44	TRUE	0	0
2026-08-21	240	146.7	CALL	0	19	55.75	TRUE	0	0
2026-08-21	250	121.86	CALL	0	24	55.34	TRUE	0	0
2026-08-21	260	139.42	CALL	0	9	53.74	TRUE	0	0
2026-08-21	270	110.58	CALL	0	42	52.42	TRUE	0	0
2026-08-21	280	124.16	CALL	0	30	51.9	TRUE	0	0
2026-08-21	290	103.9	CALL	0	122	51.26	TRUE	0	0
2026-08-21	300	89.94	CALL	1	96	49.03	TRUE	-3.51	-0.04
2026-08-21	310	87.54	CALL	0	118	49.93	TRUE	0	0
2026-08-21	320	79.75	CALL	5	192	49.01	TRUE	-2.97	-0.04
2026-08-21	330	73.1	CALL	0	339	48.63	TRUE	0	0
2026-08-21	340	68.63	CALL	0	299	48.06	TRUE	0	0
2026-08-21	350	61.61	CALL	6	614	47.76	TRUE	-2.44	-0.04
2026-08-21	360	53.9	CALL	11	365	47.28	TRUE	-1.9	-0.03
2026-08-21	370	49.15	CALL	10	678	47.11	FALSE	-3.65	-0.07
2026-08-21	380	46.24	CALL	6	388	46.97	FALSE	-1.96	-0.04
2026-08-21	390	40.73	CALL	4	274	46.9	FALSE	-2.52	-0.06
2026-08-21	400	36.2	CALL	8	936	46.03	FALSE	-3.3	-0.08
2026-08-21	410	34.13	CALL	1	271	47.32	FALSE	-1.55	-0.04
2026-08-21	420	29.5	CALL	5	374	45.78	FALSE	-2.6	-0.08
2026-08-21	430	27	CALL	5	333	46.11	FALSE	-2.3	-0.08
2026-08-21	440	24.5	CALL	6	137	46.21	FALSE	-2.15	-0.08
2026-08-21	450	22.7	CALL	48	205	45.93	FALSE	-1.35	-0.06
2026-08-21	460	20.3	CALL	2	57	46.57	FALSE	-1.7	-0.08
2026-08-21	470	18.1	CALL	3	108	46.31	FALSE	-2.05	-0.1
2026-08-21	480	16.4	CALL	2	106	46.42	FALSE	-1.4	-0.08
2026-08-21	490	13.8	CALL	4	143	45.18	FALSE	-2.45	-0.15
2026-08-21	500	13.3	CALL	3	335	46.42	FALSE	-1.48	-0.1
2026-08-21	510	11.95	CALL	3	66	46.4	FALSE	-1.12	-0.09
2026-08-21	520	10.8	CALL	4	100	46.49	FALSE	-0.85	-0.07
2026-08-21	530	9.65	CALL	6	11	46.4	FALSE	9.65	0
2026-08-21	540	8.66	CALL	10	72	46.39	FALSE	-1.63	-0.16
2026-08-21	550	8	CALL	4	43	46.78	FALSE	-0.7	-0.08
2026-08-21	560	6.96	CALL	21	72	46.37	FALSE	-1.44	-0.17
2026-08-21	150	1.26	PUT	0	160	72.42	FALSE	0	0
2026-08-21	155	1.21	PUT	0	20	69.67	FALSE	0	0
2026-08-21	160	1.51	PUT	0	32	67.88	FALSE	0	0
2026-08-21	165	1.71	PUT	0	23	66.4	FALSE	0	0
2026-08-21	170	1.71	PUT	0	8	65.14	FALSE	0	0
2026-08-21	175	2.09	PUT	0	70	64.6	FALSE	0	0
2026-08-21	180	2.2	PUT	0	12	63.39	FALSE	0	0
2026-08-21	185	2.71	PUT	0	5	62.71	FALSE	0	0
2026-08-21	190	2.4	PUT	0	100	61.14	FALSE	0	0
2026-08-21	195	3.09	PUT	0	1	60.48	FALSE	0	0
2026-08-21	200	2.7	PUT	0	100	60.54	FALSE	0	0
2026-08-21	210	3.6	PUT	0	5	57.28	FALSE	0	0
2026-08-21	220	4.4	PUT	1	1010	56.15	FALSE	4.4	0
2026-08-21	230	5	PUT	0	81	54.89	FALSE	0	0
2026-08-21	240	6.4	PUT	2	1079	53.65	FALSE	0.3	0.05
2026-08-21	250	7.63	PUT	2	1177	52.91	FALSE	0.33	0.05
2026-08-21	260	8.65	PUT	0	1372	51.62	FALSE	0	0
2026-08-21	270	10.45	PUT	0	2253	50.65	FALSE	0	0
2026-08-21	280	11.67	PUT	1	620	50.1	FALSE	-0.48	-0.04
2026-08-21	290	14.25	PUT	2	554	49.27	FALSE	0.15	0.01
2026-08-21	300	16	PUT	16	1353	48.66	FALSE	-0.95	-0.06
2026-08-21	310	19.05	PUT	3	523	47.43	FALSE	-0.35	-0.02
2026-08-21	320	23.6	PUT	12	472	47.41	FALSE	1.1	0.05
2026-08-21	330	25.1	PUT	23	314	46.97	FALSE	-0.79	-0.03
2026-08-21	340	30	PUT	20	120	46.59	FALSE	0.24	0.01
2026-08-21	350	33.8	PUT	1	615	45.75	FALSE	-0.5	-0.01
2026-08-21	360	38.8	PUT	30	1041	45.82	FALSE	0.08	0
2026-08-21	370	43.5	PUT	25	713	45.23	TRUE	0	0
2026-08-21	380	47.8	PUT	2	81	45.36	TRUE	47.8	0
2026-08-21	390	54.25	PUT	0	188	45.48	TRUE	0	0
2026-08-21	400	54.25	PUT	0	7	44.7	TRUE	0	0
2026-08-21	410	78.13	PUT	0	31	44.92	TRUE	0	0
2026-08-21	420	73	PUT	0	23	45.05	TRUE	0	0
2026-08-21	430	86.43	PUT	0	1	44.63	TRUE	0	0
2026-08-21	440	110.7	PUT	0	1	44.78	TRUE	0	0
2026-08-21	450	0	PUT	0	0	44.74	TRUE	0	0
2026-08-21	460	0	PUT	0	0	44.68	TRUE	0	0
2026-08-21	470	119.3	PUT	0	2	45	TRUE	0	0
2026-08-21	480	0	PUT	0	0	44.3	TRUE	0	0
2026-08-21	490	128.8	PUT	0	1	44.34	TRUE	0	0
2026-08-21	500	0	PUT	0	0	44.92	TRUE	0	0
2026-08-21	510	0	PUT	0	0	44.88	TRUE	0	0
2026-08-21	520	0	PUT	0	0	44.25	TRUE	0	0
2026-08-21	530	0	PUT	0	0	44.84	TRUE	0	0
2026-08-21	540	0	PUT	0	0	44.91	TRUE	0	0
2026-08-21	550	175.2	PUT	0	6	45.36	TRUE	0	0
2026-08-21	560	0	PUT	0	0	45.09	TRUE	0	0
2026-09-18	100	258.29	CALL	0	9	94.48	TRUE	0	0
2026-09-18	105	173.98	CALL	0	6	92.12	TRUE	0	0
2026-09-18	110	94.65	CALL	0	0	90.29	TRUE	0	0
2026-09-18	115	187.73	CALL	0	11	87.32	TRUE	0	0
2026-09-18	120	242.2	CALL	0	5	85.98	TRUE	0	0
2026-09-18	125	123.06	CALL	0	1	81.72	TRUE	0	0
2026-09-18	130	246.09	CALL	0	2	79.89	TRUE	0	0
2026-09-18	135	139.3	CALL	0	2	79.56	TRUE	0	0
2026-09-18	140	201.3	CALL	0	20	78.36	TRUE	0	0
2026-09-18	145	228.35	CALL	1	4	78.61	TRUE	228.35	0
2026-09-18	150	240.79	CALL	0	54	74.95	TRUE	0	0
2026-09-18	155	219.53	CALL	0	11	72.12	TRUE	0	0
2026-09-18	160	219.21	CALL	0	23	70.52	TRUE	0	0
2026-09-18	165	200.95	CALL	0	24	69.06	TRUE	0	0
2026-09-18	170	193.04	CALL	0	252	65.29	TRUE	0	0
2026-09-18	175	190	CALL	0	49	67.95	TRUE	0	0
2026-09-18	180	199.26	CALL	0	227	64.47	TRUE	0	0
2026-09-18	185	157.3	CALL	0	12	63.66	TRUE	0	0
2026-09-18	190	160.4	CALL	0	18	62.69	TRUE	0	0
2026-09-18	195	199.6	CALL	0	173	62.93	TRUE	0	0
2026-09-18	200	195.5	CALL	0	140	61.9	TRUE	0	0
2026-09-18	210	144.8	CALL	0	129	58.9	TRUE	0	0
2026-09-18	220	175.8	CALL	0	179	57.6	TRUE	0	0
2026-09-18	230	149.75	CALL	1	343	57.51	TRUE	-3.25	-0.02
2026-09-18	240	139.68	CALL	2	263	53.01	TRUE	139.68	0
2026-09-18	250	132.33	CALL	40	1238	54.22	TRUE	132.33	0
2026-09-18	260	129.55	CALL	0	699	52.54	TRUE	0	0
2026-09-18	270	120.33	CALL	0	328	51.03	TRUE	0	0
2026-09-18	280	108.45	CALL	0	1167	51.1	TRUE	0	0
2026-09-18	290	106.85	CALL	0	1729	50.13	TRUE	0	0
2026-09-18	300	95.62	CALL	8	4033	49.68	TRUE	-0.28	-0
2026-09-18	310	89.4	CALL	26	624	49.03	TRUE	89.4	0
2026-09-18	320	81.35	CALL	2	589	49.85	TRUE	-3.55	-0.04
2026-09-18	330	75.82	CALL	3	594	48.51	TRUE	-4.15	-0.05
2026-09-18	340	69.67	CALL	3	1618	47.96	TRUE	-2.88	-0.04
2026-09-18	350	63.86	CALL	14	2388	48.51	TRUE	-1.04	-0.02
2026-09-18	360	58.5	CALL	4	1953	47.97	TRUE	-3.5	-0.06
2026-09-18	370	54	CALL	17	558	47.98	FALSE	-2	-0.04
2026-09-18	380	48.7	CALL	63	815	46.97	FALSE	-3.3	-0.06
2026-09-18	390	43.95	CALL	63	463	46.22	FALSE	-4.06	-0.08
2026-09-18	400	40.2	CALL	26	4705	46.14	FALSE	-3.85	-0.09
2026-09-18	410	36.8	CALL	34	635	46.14	FALSE	-2.85	-0.07
2026-09-18	420	33.4	CALL	4	953	45.9	FALSE	-3.75	-0.1
2026-09-18	430	30.45	CALL	19	337	45.84	FALSE	-2.95	-0.09
2026-09-18	440	28.6	CALL	2	397	46.63	FALSE	-1.7	-0.06
2026-09-18	450	25.7	CALL	17	575	46.21	FALSE	-1.77	-0.06
2026-09-18	460	23.9	CALL	6	276	46.68	FALSE	-1.36	-0.05
2026-09-18	470	21.45	CALL	27	247	46.31	FALSE	-2.25	-0.09
2026-09-18	480	19.05	CALL	28	152	45.78	FALSE	-2.05	-0.1
2026-09-18	490	17.75	CALL	8	211	46.26	FALSE	-2.35	-0.12
2026-09-18	500	16	CALL	81	719	46.09	FALSE	-1.55	-0.09
2026-09-18	510	15.02	CALL	10	287	46.66	FALSE	15.02	0
2026-09-18	520	13.35	CALL	7	316	46.26	FALSE	13.35	0
2026-09-18	530	12.1	CALL	6	175	46.22	FALSE	-1.64	-0.12
2026-09-18	540	11.25	CALL	4	30	46.58	FALSE	-1.5	-0.12
2026-09-18	550	10.25	CALL	28	123	46.62	FALSE	-1.24	-0.11
2026-09-18	560	9.42	CALL	49	94	46.77	FALSE	-1.08	-0.1
2026-09-18	100	0.62	PUT	0	661	85.57	FALSE	0	0
2026-09-18	105	1.02	PUT	0	6	82.77	FALSE	0	0
2026-09-18	110	0.9	PUT	0	53	80.18	FALSE	0	0
2026-09-18	115	0.92	PUT	0	30	75.91	FALSE	0	0
2026-09-18	120	0.97	PUT	0	35	74.43	FALSE	0	0
2026-09-18	125	1.22	PUT	0	271	76.15	FALSE	0	0
2026-09-18	130	1.18	PUT	0	34	74.44	FALSE	0	0
2026-09-18	135	1.15	PUT	0	99	70.95	FALSE	0	0
2026-09-18	140	1.27	PUT	0	250	69.98	FALSE	0	0
2026-09-18	145	1.75	PUT	0	57	68.71	FALSE	0	0
2026-09-18	150	1.52	PUT	4	185	67.69	FALSE	-0.08	-0.05
2026-09-18	155	1.98	PUT	0	159	66.68	FALSE	0	0
2026-09-18	160	1.75	PUT	0	258	66.27	FALSE	0	0
2026-09-18	165	2.12	PUT	0	79	64.15	FALSE	0	0
2026-09-18	170	2.34	PUT	2	1100	64.37	FALSE	2.34	0
2026-09-18	175	2.54	PUT	0	237	61.65	FALSE	0	0
2026-09-18	180	2.71	PUT	0	1526	60.89	FALSE	0	0
2026-09-18	185	2.93	PUT	0	416	59.91	FALSE	0	0
2026-09-18	190	3.13	PUT	2	2014	59.96	FALSE	3.13	0
2026-09-18	195	3.2	PUT	0	832	58.68	FALSE	0	0
2026-09-18	200	3.8	PUT	1	2467	57.89	FALSE	3.8	0
2026-09-18	210	4.18	PUT	20	1805	56.07	FALSE	4.18	0
2026-09-18	220	5.3	PUT	5	4560	54.79	FALSE	5.3	0
2026-09-18	230	6.08	PUT	20	1596	53.9	FALSE	6.08	0
2026-09-18	240	7.1	PUT	158	2414	52.53	FALSE	7.1	0
2026-09-18	250	8.6	PUT	1	4509	51.9	FALSE	8.6	0
2026-09-18	260	10.65	PUT	2	2668	50.67	FALSE	0.3	0.03
2026-09-18	270	12.67	PUT	3	5194	50.27	FALSE	0.62	0.05
2026-09-18	280	13.65	PUT	1	2998	49.63	FALSE	-0.75	-0.05
2026-09-18	290	16.85	PUT	0	2358	48.83	FALSE	0	0
2026-09-18	300	18.7	PUT	10	2856	47.83	FALSE	-0.55	-0.03
2026-09-18	310	21.89	PUT	2	1196	47.6	FALSE	-0.46	-0.02
2026-09-18	320	25.05	PUT	2	261	46.97	FALSE	-0.45	-0.02
2026-09-18	330	29.3	PUT	185	779	47.21	FALSE	0.33	0.01
2026-09-18	340	33.25	PUT	0	2639	46.14	FALSE	0	0
2026-09-18	350	36.98	PUT	31	452	45.83	FALSE	-0.72	-0.02
2026-09-18	360	43.2	PUT	14	172	45.75	FALSE	1.82	0.04
2026-09-18	370	46.3	PUT	482	1223	44.88	TRUE	-0.8	-0.02
2026-09-18	380	51.93	PUT	427	38	44.87	TRUE	51.93	0
2026-09-18	390	58.17	PUT	2	57	45.14	TRUE	58.17	0
2026-09-18	400	58.35	PUT	0	210	45.13	TRUE	0	0
2026-09-18	410	70.1	PUT	2	93	44.36	TRUE	70.1	0
2026-09-18	420	76.06	PUT	0	93	44.98	TRUE	0	0
2026-09-18	430	88.95	PUT	0	2	44.78	TRUE	0	0
2026-09-18	440	89.75	PUT	10	3	44.58	TRUE	89.75	0
2026-09-18	450	123.05	PUT	0	5	44.58	TRUE	0	0
2026-09-18	460	109.34	PUT	0	2	44.62	TRUE	0	0
2026-09-18	470	132.9	PUT	0	0	44.7	TRUE	0	0
2026-09-18	480	153.85	PUT	0	0	44.83	TRUE	0	0
2026-09-18	490	129	PUT	0	12	44.53	TRUE	0	0
2026-09-18	500	161.6	PUT	0	1	44.53	TRUE	0	0
2026-09-18	510	0	PUT	0	0	45.11	TRUE	0	0
2026-09-18	520	0	PUT	0	0	45.36	TRUE	0	0
2026-09-18	530	0	PUT	0	0	44.67	TRUE	0	0
2026-09-18	540	0	PUT	0	0	44.93	TRUE	0	0
2026-09-18	550	0	PUT	0	0	44.6	TRUE	0	0
2026-09-18	560	0	PUT	0	0	44.38	TRUE	0	0
2026-10-16	180	199.92	CALL	0	1	62.49	TRUE	0	0
2026-10-16	185	191.8	CALL	0	6	60.72	TRUE	0	0
2026-10-16	190	0	CALL	0	0	61.43	TRUE	0	0
2026-10-16	195	0	CALL	0	0	59.82	TRUE	0	0
2026-10-16	200	0	CALL	0	0	59.9	TRUE	0	0
2026-10-16	210	0	CALL	0	0	57.76	TRUE	0	0
2026-10-16	220	0	CALL	0	0	56.69	TRUE	0	0
2026-10-16	230	0	CALL	0	0	55.77	TRUE	0	0
2026-10-16	240	0	CALL	0	0	54.66	TRUE	0	0
2026-10-16	250	133.58	CALL	2	0	52.36	TRUE	133.58	0
2026-10-16	260	143.25	CALL	0	1	52.83	TRUE	0	0
2026-10-16	270	0	CALL	0	0	52.38	TRUE	0	0
2026-10-16	280	113.89	CALL	0	5	51.39	TRUE	0	0
2026-10-16	290	0	CALL	0	0	51.04	TRUE	0	0
2026-10-16	300	102.29	CALL	0	15	50.41	TRUE	0	0
2026-10-16	310	94.8	CALL	0	10	49.77	TRUE	0	0
2026-10-16	320	87.4	CALL	0	1	48.98	TRUE	0	0
2026-10-16	330	92	CALL	0	4	48.75	TRUE	0	0
2026-10-16	340	75.5	CALL	0	61	48.56	TRUE	0	0
2026-10-16	350	60.45	CALL	0	3	48.13	TRUE	0	0
2026-10-16	360	63.5	CALL	2	24	49.14	TRUE	-1.35	-0.02
2026-10-16	370	58.6	CALL	10	73	47.48	FALSE	-1.45	-0.02
2026-10-16	380	53.6	CALL	7	12	47.99	FALSE	-1.95	-0.04
2026-10-16	390	49.79	CALL	5	58	46.96	FALSE	-2.56	-0.05
2026-10-16	400	45.1	CALL	12	43	47.19	FALSE	-3.15	-0.07
2026-10-16	410	42	CALL	2	239	47.47	FALSE	42	0
2026-10-16	420	39.82	CALL	1	13	46.76	FALSE	-1.28	-0.03
2026-10-16	430	37.33	CALL	0	8	47.12	FALSE	0	0
2026-10-16	440	33.85	CALL	0	1	46.79	FALSE	0	0
2026-10-16	450	33	CALL	0	9	46.7	FALSE	0	0
2026-10-16	460	34.34	CALL	0	21	46.52	FALSE	0	0
2026-10-16	470	25.11	CALL	2	4	46.68	FALSE	-2.29	-0.08
2026-10-16	480	25.05	CALL	0	41	46.54	FALSE	0	0
2026-10-16	490	23.1	CALL	0	11	46.58	FALSE	0	0
2026-10-16	500	21.4	CALL	0	59	46.72	FALSE	0	0
2026-10-16	520	18.13	CALL	0	109	46.59	FALSE	0	0
2026-10-16	540	0	CALL	0	0	47.16	FALSE	0	0
2026-10-16	560	13.59	CALL	0	45	46.81	FALSE	0	0
2026-10-16	180	3.27	PUT	1	157	60.75	FALSE	-0.08	-0.02
2026-10-16	185	3.7	PUT	0	2	59	FALSE	0	0
2026-10-16	190	0	PUT	0	0	58.77	FALSE	0	0
2026-10-16	195	0	PUT	0	0	59.24	FALSE	0	0
2026-10-16	200	4.69	PUT	0	0	57.38	FALSE	0	0
2026-10-16	210	0	PUT	0	0	56.32	FALSE	0	0
2026-10-16	220	6.62	PUT	1	18	55.61	FALSE	0.23	0.04
2026-10-16	230	0	PUT	0	0	53.82	FALSE	0	0
2026-10-16	240	8.88	PUT	0	11	52.83	FALSE	0	0
2026-10-16	250	9.93	PUT	0	40	52.19	FALSE	0	0
2026-10-16	260	12.5	PUT	5	247	51.78	FALSE	0	0
2026-10-16	270	14.5	PUT	1	2	50.99	FALSE	0.9	0.07
2026-10-16	280	16.5	PUT	0	11	50.1	FALSE	0	0
2026-10-16	290	18.9	PUT	0	2	49.58	FALSE	0	0
2026-10-16	300	21.75	PUT	3	615	48.62	FALSE	21.75	0
2026-10-16	310	24.6	PUT	0	490	48.33	FALSE	0	0
2026-10-16	320	28.17	PUT	3	93	47.51	FALSE	0.17	0.01
2026-10-16	330	32.03	PUT	4	3	47.2	FALSE	32.03	0
2026-10-16	340	36.48	PUT	0	31	47.22	FALSE	0	0
2026-10-16	350	40.5	PUT	24	1	46.47	FALSE	-0.41	-0.01
2026-10-16	360	44.95	PUT	0	191	46.58	FALSE	0	0
2026-10-16	370	50.59	PUT	3	21	46.15	TRUE	1.49	0.03
2026-10-16	380	54.27	PUT	0	7	45.99	TRUE	0	0
2026-10-16	390	55.7	PUT	0	25	45.89	TRUE	0	0
2026-10-16	400	61.56	PUT	0	1	45.7	TRUE	0	0
2026-10-16	410	67.58	PUT	0	11	45.38	TRUE	0	0
2026-10-16	420	73.7	PUT	0	36	45.28	TRUE	0	0
2026-10-16	430	0	PUT	0	0	45.14	TRUE	0	0
2026-10-16	440	90.8	PUT	0	1	45.29	TRUE	0	0
2026-10-16	450	0	PUT	0	0	45.39	TRUE	0	0
2026-10-16	460	110.4	PUT	0	1	45.31	TRUE	0	0
2026-10-16	470	118.57	PUT	2	7	46.1	TRUE	2.97	0.03
2026-10-16	480	124.62	PUT	2	0	44.13	TRUE	124.62	0
2026-10-16	490	132.28	PUT	1	0	45.39	TRUE	132.28	0
2026-10-16	500	0	PUT	0	0	44.94	TRUE	0	0
2026-10-16	520	0	PUT	0	0	44.99	TRUE	0	0
2026-10-16	540	0	PUT	0	0	45.02	TRUE	0	0
2026-10-16	560	191.6	PUT	0	7	44.91	TRUE	0	0
2026-11-20	180	0	CALL	0	0	61.51	TRUE	0	0
2026-11-20	185	0	CALL	0	0	61.63	TRUE	0	0
2026-11-20	190	0	CALL	0	0	61.17	TRUE	0	0
2026-11-20	195	0	CALL	0	0	60.62	TRUE	0	0
2026-11-20	200	184.63	CALL	0	2	60.25	TRUE	0	0
2026-11-20	210	0	CALL	0	0	57.98	TRUE	0	0
2026-11-20	220	0	CALL	0	0	57.31	TRUE	0	0
2026-11-20	230	0	CALL	0	0	55.74	TRUE	0	0
2026-11-20	240	157.1	CALL	0	1	54.54	TRUE	0	0
2026-11-20	250	0	CALL	0	0	54.14	TRUE	0	0
2026-11-20	260	0	CALL	0	0	52.87	TRUE	0	0
2026-11-20	270	0	CALL	0	0	52.28	TRUE	0	0
2026-11-20	280	115.93	CALL	5	5	50.93	TRUE	-1.21	-0.01
2026-11-20	290	0	CALL	0	0	50.87	TRUE	0	0
2026-11-20	300	118.05	CALL	0	10	50.64	TRUE	0	0
2026-11-20	310	97.75	CALL	0	1	49.83	TRUE	0	0
2026-11-20	320	0	CALL	0	0	49.41	TRUE	0	0
2026-11-20	330	86.2	CALL	0	8	49.02	TRUE	0	0
2026-11-20	340	0	CALL	0	0	48.66	TRUE	0	0
2026-11-20	350	75.6	CALL	0	27	48.27	TRUE	0	0
2026-11-20	360	68.32	CALL	18	2	48.31	TRUE	68.32	0
2026-11-20	370	62.5	CALL	9	2	48.25	FALSE	62.5	0
2026-11-20	380	57.35	CALL	2	18	47.42	FALSE	-3.12	-0.05
2026-11-20	390	57.2	CALL	0	52	47.38	FALSE	0	0
2026-11-20	400	50.15	CALL	2	75	47.71	FALSE	-2.75	-0.05
2026-11-20	410	48.89	CALL	0	4	47.01	FALSE	0	0
2026-11-20	420	46.45	CALL	0	380	47.34	FALSE	0	0
2026-11-20	430	40.27	CALL	100	131	47.53	FALSE	40.27	0
2026-11-20	440	39.87	CALL	0	1589	47.09	FALSE	0	0
2026-11-20	450	35.04	CALL	200	255	46.82	FALSE	35.04	0
2026-11-20	460	32.3	CALL	102	100	47.47	FALSE	32.3	0
2026-11-20	470	30.27	CALL	199	3	47.69	FALSE	-1.01	-0.03
2026-11-20	480	28.09	CALL	202	0	46.73	FALSE	28.09	0
2026-11-20	490	0	CALL	0	0	47.13	FALSE	0	0
2026-11-20	500	23.86	CALL	3	8	47.31	FALSE	-2.29	-0.09
2026-11-20	510	0	CALL	0	0	47.09	FALSE	0	0
2026-11-20	520	22.6	CALL	0	113	47.05	FALSE	0	0
2026-11-20	530	25.3	CALL	0	40	47.28	FALSE	0	0
2026-11-20	540	23.75	CALL	0	20	47.11	FALSE	0	0
2026-11-20	550	18.3	CALL	0	20	47.29	FALSE	0	0
2026-11-20	560	0	CALL	0	0	47.61	FALSE	0	0
2026-11-20	180	4.19	PUT	1	29	60.07	FALSE	4.19	0
2026-11-20	185	0	PUT	0	0	58.6	FALSE	0	0
2026-11-20	190	4.89	PUT	0	1	57.5	FALSE	0	0
2026-11-20	195	0	PUT	0	0	57.34	FALSE	0	0
2026-11-20	200	0	PUT	0	0	56.58	FALSE	0	0
2026-11-20	210	0	PUT	0	0	55.6	FALSE	0	0
2026-11-20	220	7.57	PUT	0	1	54.29	FALSE	0	0
2026-11-20	230	9.39	PUT	1	3	53.37	FALSE	9.39	0
2026-11-20	240	10.71	PUT	0	8	52.5	FALSE	0	0
2026-11-20	250	12.36	PUT	0	13	51.69	FALSE	0	0
2026-11-20	260	0	PUT	0	0	50.7	FALSE	0	0
2026-11-20	270	16.31	PUT	0	2	50.18	FALSE	0	0
2026-11-20	280	18.99	PUT	0	28	49.64	FALSE	0	0
2026-11-20	290	21.7	PUT	102	6	49.23	FALSE	-0.15	-0.01
2026-11-20	300	25.4	PUT	59	663	48.53	FALSE	1.3	0.05
2026-11-20	310	0	PUT	0	0	48.26	FALSE	0	0
2026-11-20	320	30.95	PUT	0	2	47.39	FALSE	0	0
2026-11-20	330	34.68	PUT	0	1	47.64	FALSE	0	0
2026-11-20	340	36.68	PUT	0	4	47.08	FALSE	0	0
2026-11-20	350	43.46	PUT	1	87	46.17	FALSE	43.46	0
2026-11-20	360	47.93	PUT	130	11	45.62	FALSE	-1.39	-0.03
2026-11-20	370	54.38	PUT	150	0	46.49	TRUE	54.38	0
2026-11-20	380	53.81	PUT	0	1	46.37	TRUE	0	0
2026-11-20	390	0	PUT	0	0	46.17	TRUE	0	0
2026-11-20	400	70.05	PUT	0	21	45.73	TRUE	0	0
2026-11-20	410	0	PUT	0	0	46.19	TRUE	0	0
2026-11-20	420	0	PUT	0	0	45.43	TRUE	0	0
2026-11-20	430	0	PUT	0	0	45.71	TRUE	0	0
2026-11-20	440	0	PUT	0	0	45.26	TRUE	0	0
2026-11-20	450	0	PUT	0	0	45.35	TRUE	0	0
2026-11-20	460	0	PUT	0	0	45.19	TRUE	0	0
2026-11-20	470	118.2	PUT	20	0	45.45	TRUE	118.2	0
2026-11-20	480	0	PUT	0	0	45.5	TRUE	0	0
2026-11-20	490	0	PUT	0	0	45.53	TRUE	0	0
2026-11-20	500	141.95	PUT	2	0	45.63	TRUE	141.95	0
2026-11-20	510	0	PUT	0	0	45.38	TRUE	0	0
2026-11-20	520	0	PUT	0	0	45.35	TRUE	0	0
2026-11-20	530	0	PUT	0	0	45.32	TRUE	0	0
2026-11-20	540	166.27	PUT	0	3	45.35	TRUE	0	0
2026-11-20	550	174.6	PUT	0	3	45.45	TRUE	0	0
2026-11-20	560	0	PUT	0	0	45.4	TRUE	0	0
2026-12-18	70	301.32	CALL	0	5	101.53	TRUE	0	0
2026-12-18	75	0	CALL	0	2	98.46	TRUE	0	0
2026-12-18	80	214	CALL	0	18	96.88	TRUE	0	0
2026-12-18	85	281.63	CALL	0	16	93.77	TRUE	0	0
2026-12-18	90	235.58	CALL	0	62	92.36	TRUE	0	0
2026-12-18	95	186.27	CALL	0	15	90.87	TRUE	0	0
2026-12-18	100	205.2	CALL	0	119	87.7	TRUE	0	0
2026-12-18	105	0	CALL	0	26	85.78	TRUE	0	0
2026-12-18	110	186.95	CALL	0	59	83.45	TRUE	0	0
2026-12-18	115	92.35	CALL	0	32	82.03	TRUE	0	0
2026-12-18	120	243.83	CALL	0	33	79.55	TRUE	0	0
2026-12-18	125	215	CALL	0	78	78.28	TRUE	0	0
2026-12-18	130	243	CALL	0	23	76.52	TRUE	0	0
2026-12-18	135	186.65	CALL	0	8	75.01	TRUE	0	0
2026-12-18	140	252.83	CALL	0	73	73.3	TRUE	0	0
2026-12-18	145	204	CALL	0	49	70.11	TRUE	0	0
2026-12-18	150	228.9	CALL	0	132	69.99	TRUE	0	0
2026-12-18	155	185.9	CALL	0	34	67.82	TRUE	0	0
2026-12-18	160	190	CALL	0	66	66.87	TRUE	0	0
2026-12-18	165	227.55	CALL	0	79	65.8	TRUE	0	0
2026-12-18	170	168	CALL	0	100	64.24	TRUE	0	0
2026-12-18	175	202.5	CALL	0	73	63.31	TRUE	0	0
2026-12-18	180	215.5	CALL	0	191	62.62	TRUE	0	0
2026-12-18	185	184	CALL	0	550	62.01	TRUE	0	0
2026-12-18	190	176.22	CALL	0	375	61.28	TRUE	0	0
2026-12-18	195	190	CALL	0	1745	59.97	TRUE	0	0
2026-12-18	200	182.79	CALL	0	366	59.68	TRUE	0	0
2026-12-18	210	188.81	CALL	0	385	57.95	TRUE	0	0
2026-12-18	220	180.05	CALL	0	296	55.94	TRUE	0	0
2026-12-18	230	157.75	CALL	3	153	55.19	TRUE	0.75	0
2026-12-18	240	147.95	CALL	1	495	55.74	TRUE	147.95	0
2026-12-18	250	139.75	CALL	5	458	54.25	TRUE	139.75	0
2026-12-18	260	131.55	CALL	1	275	52.64	TRUE	0.1	0
2026-12-18	270	141	CALL	0	524	51.75	TRUE	0	0
2026-12-18	280	117.72	CALL	4	695	52.05	TRUE	117.72	0
2026-12-18	290	112.46	CALL	2	683	50.89	TRUE	0.81	0.01
2026-12-18	300	103	CALL	8	1298	49.6	TRUE	-2.75	-0.03
2026-12-18	310	99.26	CALL	1	492	49.81	TRUE	-2.14	-0.02
2026-12-18	320	95.4	CALL	0	584	49.42	TRUE	0	0
2026-12-18	330	85.18	CALL	3	807	48.68	TRUE	-4.19	-0.05
2026-12-18	340	80	CALL	1	502	48.6	TRUE	-4.17	-0.05
2026-12-18	350	76.87	CALL	8	460	48.48	TRUE	76.87	0
2026-12-18	360	68.5	CALL	3	503	48.1	TRUE	-4.78	-0.07
2026-12-18	370	66.3	CALL	16	328	48.63	FALSE	-1.41	-0.02
2026-12-18	380	61.15	CALL	24	393	47.8	FALSE	61.15	0
2026-12-18	390	57.93	CALL	1	271	48.3	FALSE	-0.77	-0.01
2026-12-18	400	52.47	CALL	2	999	46.91	FALSE	-2.53	-0.05
2026-12-18	410	50.06	CALL	5	506	47.69	FALSE	-1.29	-0.03
2026-12-18	420	46.05	CALL	35	778	47.1	FALSE	-2.1	-0.04
2026-12-18	430	46.8	CALL	0	186	46.66	FALSE	0	0
2026-12-18	440	41.35	CALL	1	188	46.92	FALSE	-2.8	-0.06
2026-12-18	450	38.4	CALL	33	1206	46.97	FALSE	1.65	0.04
2026-12-18	460	39.05	CALL	0	38	46.83	FALSE	0	0
2026-12-18	470	35.4	CALL	0	177	46.7	FALSE	0	0
2026-12-18	480	30.85	CALL	4	740	47.4	FALSE	30.85	0
2026-12-18	490	29.23	CALL	31	803	46.84	FALSE	-1.9	-0.06
2026-12-18	500	27.1	CALL	153	764	47.59	FALSE	-1.45	-0.05
2026-12-18	510	27.08	CALL	0	129	47.07	FALSE	0	0
2026-12-18	520	23.75	CALL	64	304	46.97	FALSE	-1.73	-0.07
2026-12-18	530	21.55	CALL	22	121	47.14	FALSE	-1.83	-0.08
2026-12-18	540	20.55	CALL	10	157	47.56	FALSE	-1.9	-0.08
2026-12-18	550	19.2	CALL	7	364	47.58	FALSE	-1.24	-0.06
2026-12-18	560	17.75	CALL	313	453	47.42	FALSE	-1.98	-0.1
2026-12-18	70	0.7	PUT	1	163	88.55	FALSE	0.7	0
2026-12-18	75	0.83	PUT	1	635	87.14	FALSE	0.83	0
2026-12-18	80	1.06	PUT	0	240	85.04	FALSE	0	0
2026-12-18	85	1.05	PUT	0	222	79.44	FALSE	0	0
2026-12-18	90	1.36	PUT	0	3046	82.75	FALSE	0	0
2026-12-18	95	1.31	PUT	0	647	78.81	FALSE	0	0
2026-12-18	100	1.36	PUT	0	852	79.01	FALSE	0	0
2026-12-18	105	1.62	PUT	0	201	75.6	FALSE	0	0
2026-12-18	110	1.55	PUT	0	474	74.82	FALSE	0	0
2026-12-18	115	1.9	PUT	0	87	74.06	FALSE	0	0
2026-12-18	120	2.04	PUT	0	542	72.16	FALSE	0	0
2026-12-18	125	1.63	PUT	0	595	70.19	FALSE	0	0
2026-12-18	130	2.12	PUT	0	80	68.78	FALSE	0	0
2026-12-18	135	2.32	PUT	0	698	68.56	FALSE	0	0
2026-12-18	140	2.53	PUT	0	1013	66.83	FALSE	0	0
2026-12-18	145	2.73	PUT	0	226	67.84	FALSE	0	0
2026-12-18	150	2.91	PUT	401	1433	64.08	FALSE	-0.07	-0.02
2026-12-18	155	3.1	PUT	0	307	63.51	FALSE	0	0
2026-12-18	160	3.5	PUT	325	788	62.5	FALSE	0.45	0.15
2026-12-18	165	3.48	PUT	0	341	60.61	FALSE	0	0
2026-12-18	170	4	PUT	2	2077	60.4	FALSE	-0.07	-0.02
2026-12-18	175	4.12	PUT	0	951	59.82	FALSE	0	0
2026-12-18	180	4.61	PUT	2	355	58.59	FALSE	0.08	0.02
2026-12-18	185	5	PUT	0	292	57.95	FALSE	0	0
2026-12-18	190	5.9	PUT	2	1090	58.5	FALSE	5.9	0
2026-12-18	195	5.7	PUT	0	175	56.89	FALSE	0	0
2026-12-18	200	6.32	PUT	6	1774	55.86	FALSE	-0.18	-0.03
2026-12-18	210	7.5	PUT	0	1568	55.04	FALSE	0	0
2026-12-18	220	8.25	PUT	0	2290	53.85	FALSE	0	0
2026-12-18	230	10.28	PUT	9	2377	53.12	FALSE	10.28	0
2026-12-18	240	11.55	PUT	2348	1653	51.69	FALSE	0.15	0.01
2026-12-18	250	13.62	PUT	7	7053	51.28	FALSE	0.38	0.03
2026-12-18	260	15.55	PUT	22	1209	50.39	FALSE	0.05	0
2026-12-18	270	18.45	PUT	32	2133	50.49	FALSE	0.5	0.03
2026-12-18	280	21.05	PUT	48	1384	49.91	FALSE	0.72	0.04
2026-12-18	290	24.61	PUT	20	241	48.87	FALSE	24.61	0
2026-12-18	300	26.49	PUT	1	1397	48.34	FALSE	0.29	0.01
2026-12-18	310	30	PUT	10	640	48.03	FALSE	30	0
2026-12-18	320	34	PUT	0	565	47.97	FALSE	0	0
2026-12-18	330	38.75	PUT	103	265	46.96	FALSE	1.27	0.03
2026-12-18	340	42.05	PUT	2	232	47.05	FALSE	1.1	0.03
2026-12-18	350	46.55	PUT	3	258	46.71	FALSE	1.25	0.03
2026-12-18	360	50.85	PUT	167	190	46	FALSE	50.85	0
2026-12-18	370	55.44	PUT	11	213	46.56	TRUE	0.24	0
2026-12-18	380	60.43	PUT	0	274	46.15	TRUE	0	0
2026-12-18	390	65.95	PUT	0	78	46.29	TRUE	0	0
2026-12-18	400	73.78	PUT	1	44	45.74	TRUE	73.78	0
2026-12-18	410	80.5	PUT	21	64	45.96	TRUE	0.82	0.01
2026-12-18	420	86	PUT	288	5	45.08	TRUE	86	0
2026-12-18	430	103.5	PUT	0	5	45.71	TRUE	0	0
2026-12-18	440	100.67	PUT	0	3	45.61	TRUE	0	0
2026-12-18	450	105.05	PUT	0	136	45.43	TRUE	0	0
2026-12-18	460	112.25	PUT	0	49	45.55	TRUE	0	0
2026-12-18	470	124.03	PUT	0	4	45.71	TRUE	0	0
2026-12-18	480	0	PUT	0	0	45.43	TRUE	0	0
2026-12-18	490	0	PUT	0	0	45.44	TRUE	0	0
2026-12-18	500	149	PUT	200	1	45.36	TRUE	149	0
2026-12-18	510	155.75	PUT	0	1	45.61	TRUE	0	0
2026-12-18	520	0	PUT	0	0	45.87	TRUE	0	0
2026-12-18	530	163.62	PUT	0	3	46.14	TRUE	0	0
2026-12-18	540	182.51	PUT	0	1	45.5	TRUE	0	0
2026-12-18	550	0	PUT	0	0	45.71	TRUE	0	0
2026-12-18	560	0	PUT	0	0	46.05	TRUE	0	0
2027-01-15	70	303	CALL	1	100	112.95	TRUE	-0.18	-0
2027-01-15	75	294.6	CALL	0	80	91.8	TRUE	0	0
2027-01-15	80	291.79	CALL	0	24	90.48	TRUE	0	0
2027-01-15	85	286.98	CALL	0	21	89.03	TRUE	0	0
2027-01-15	90	299.64	CALL	0	196	87.67	TRUE	0	0
2027-01-15	95	240	CALL	0	49	83.42	TRUE	0	0
2027-01-15	100	276.1	CALL	0	970	83.32	TRUE	0	0
2027-01-15	105	267.65	CALL	0	119	79.6	TRUE	0	0
2027-01-15	110	225.5	CALL	0	123	79.35	TRUE	0	0
2027-01-15	115	260.45	CALL	2	46	86.71	TRUE	260.45	0
2027-01-15	120	241	CALL	0	708	75.81	TRUE	0	0
2027-01-15	125	249	CALL	1	92	73.6	TRUE	249	0
2027-01-15	130	243.98	CALL	1	181	70.42	TRUE	243.98	0
2027-01-15	135	257.06	CALL	0	93	72.42	TRUE	0	0
2027-01-15	140	240.03	CALL	0	120	70.22	TRUE	0	0
2027-01-15	145	230	CALL	1	1012	66.31	TRUE	230	0
2027-01-15	150	237.5	CALL	0	2630	68.11	TRUE	0	0
2027-01-15	155	210.95	CALL	0	332	66.47	TRUE	0	0
2027-01-15	160	223.15	CALL	0	658	65.59	TRUE	0	0
2027-01-15	165	220	CALL	0	143	64.82	TRUE	0	0
2027-01-15	170	209.14	CALL	3	571	66.6	TRUE	-5.1	-0.02
2027-01-15	175	203.94	CALL	1	460	63.63	TRUE	203.94	0
2027-01-15	180	216.56	CALL	0	535	61.42	TRUE	0	0
2027-01-15	185	211	CALL	0	152	60.85	TRUE	0	0
2027-01-15	190	191.03	CALL	2	628	61.62	TRUE	191.03	0
2027-01-15	195	188.6	CALL	0	277	58.93	TRUE	0	0
2027-01-15	200	182.4	CALL	16	5898	60.01	TRUE	-2.85	-0.02
2027-01-15	210	172.73	CALL	2	695	56.36	TRUE	172.73	0
2027-01-15	220	183.95	CALL	0	755	56.08	TRUE	0	0
2027-01-15	230	158.9	CALL	1	1075	54.64	TRUE	-4.28	-0.03
2027-01-15	240	151	CALL	1	1101	54.01	TRUE	-1.3	-0.01
2027-01-15	250	143.2	CALL	2	1675	53.37	TRUE	-3.1	-0.02
2027-01-15	260	131.51	CALL	3	520	52.58	TRUE	-4.09	-0.03
2027-01-15	270	128.54	CALL	1	545	51.82	TRUE	-0.46	-0
2027-01-15	280	119.52	CALL	5	1883	51.28	TRUE	-2.38	-0.02
2027-01-15	290	112.75	CALL	2	1893	50.69	TRUE	-4.9	-0.04
2027-01-15	300	108.22	CALL	68	6022	49.92	TRUE	-2.18	-0.02
2027-01-15	310	101.3	CALL	6	1473	50.86	TRUE	-3.85	-0.04
2027-01-15	320	96.03	CALL	64	3050	48.85	TRUE	-2.08	-0.02
2027-01-15	330	90.1	CALL	18	5628	48.77	TRUE	-1.3	-0.01
2027-01-15	340	83.78	CALL	29	1855	49.22	TRUE	-2.12	-0.02
2027-01-15	350	78.43	CALL	18	3617	48.74	TRUE	-2.57	-0.03
2027-01-15	360	72.65	CALL	12	1409	47.76	TRUE	-3.35	-0.04
2027-01-15	370	68.95	CALL	45	4562	48.22	FALSE	-4.05	-0.06
2027-01-15	380	63.6	CALL	34	1272	47.25	FALSE	-2.65	-0.04
2027-01-15	390	60.83	CALL	1	697	48.06	FALSE	60.83	0
2027-01-15	400	56.88	CALL	104	2912	47.82	FALSE	-2.62	-0.04
2027-01-15	410	54	CALL	6	555	47.37	FALSE	-1.62	-0.03
2027-01-15	420	49.93	CALL	1353	1275	47.62	FALSE	-2.35	-0.05
2027-01-15	430	47.1	CALL	3	607	47.78	FALSE	-2.7	-0.05
2027-01-15	440	43	CALL	14	672	46.88	FALSE	43	0
2027-01-15	450	41.57	CALL	23	7823	47.82	FALSE	-2.4	-0.05
2027-01-15	460	38.35	CALL	1	881	47.32	FALSE	-2.7	-0.07
2027-01-15	470	36.11	CALL	12	419	47.43	FALSE	-1.54	-0.04
2027-01-15	480	34.37	CALL	14	557	47.82	FALSE	-2.63	-0.07
2027-01-15	490	32.03	CALL	30	1963	47.65	FALSE	-2.33	-0.07
2027-01-15	500	29.8	CALL	355	12581	47.45	FALSE	-2.7	-0.08
2027-01-15	510	28	CALL	2	7327	47.5	FALSE	-2.8	-0.09
2027-01-15	520	26	CALL	7	5312	47.29	FALSE	26	0
2027-01-15	530	24.5	CALL	74	3469	47.4	FALSE	-2.55	-0.09
2027-01-15	540	22.7	CALL	85	8911	47.17	FALSE	22.7	0
2027-01-15	550	21.9	CALL	15	2587	47.73	FALSE	-1.7	-0.07
2027-01-15	560	20.65	CALL	24	2036	47.83	FALSE	-2.35	-0.1
2027-01-15	70	0.85	PUT	1	1488	87.18	FALSE	0.85	0
2027-01-15	75	1	PUT	2	1179	85.78	FALSE	1	0
2027-01-15	80	0.99	PUT	0	906	85.09	FALSE	0	0
2027-01-15	85	1.2	PUT	0	215	79.31	FALSE	0	0
2027-01-15	90	1.1	PUT	0	508	81.96	FALSE	0	0
2027-01-15	95	1.34	PUT	0	144	79.55	FALSE	0	0
2027-01-15	100	1.63	PUT	53	1343	76.92	FALSE	-0.04	-0.02
2027-01-15	105	1.7	PUT	0	59	76.27	FALSE	0	0
2027-01-15	110	1.9	PUT	2	560	73.67	FALSE	1.9	0
2027-01-15	115	1.85	PUT	0	683	72.93	FALSE	0	0
2027-01-15	120	2	PUT	0	890	71.91	FALSE	0	0
2027-01-15	125	2.54	PUT	0	2088	69.67	FALSE	0	0
2027-01-15	130	2.5	PUT	20	940	67.79	FALSE	2.5	0
2027-01-15	135	2.57	PUT	0	282	67.32	FALSE	0	0
2027-01-15	140	2.9	PUT	0	966	66.08	FALSE	0	0
2027-01-15	145	3.48	PUT	0	2498	65.35	FALSE	0	0
2027-01-15	150	3.5	PUT	10	3825	63.81	FALSE	3.5	0
2027-01-15	155	3.53	PUT	0	630	63.12	FALSE	0	0
2027-01-15	160	4.01	PUT	3	2014	61.7	FALSE	4.01	0
2027-01-15	165	5.25	PUT	0	587	60.31	FALSE	0	0
2027-01-15	170	4.4	PUT	0	1277	60.17	FALSE	0	0
2027-01-15	175	5.11	PUT	4	583	59.41	FALSE	5.11	0
2027-01-15	180	5.5	PUT	12	3404	58.63	FALSE	5.5	0
2027-01-15	185	5.9	PUT	0	260	57.58	FALSE	0	0
2027-01-15	190	5.83	PUT	0	443	56.89	FALSE	0	0
2027-01-15	195	6.6	PUT	1	1142	55.92	FALSE	6.6	0
2027-01-15	200	7.3	PUT	2	4967	55.71	FALSE	-0.15	-0.02
2027-01-15	210	8.61	PUT	10	2667	54.84	FALSE	0.4	0.05
2027-01-15	220	9.85	PUT	3	1428	53.62	FALSE	0.3	0.03
2027-01-15	230	11.5	PUT	1	1497	52.88	FALSE	0.2	0.02
2027-01-15	240	13.52	PUT	43	2705	52.45	FALSE	13.52	0
2027-01-15	250	15.2	PUT	3	2363	51.29	FALSE	0	0
2027-01-15	260	17.48	PUT	0	1837	50.84	FALSE	0	0
2027-01-15	270	19.6	PUT	1	5673	49.74	FALSE	19.6	0
2027-01-15	280	22.55	PUT	0	908	49.57	FALSE	0	0
2027-01-15	290	25	PUT	23	758	48.48	FALSE	-0.63	-0.02
2027-01-15	300	28.53	PUT	817	3904	48.34	FALSE	-0.37	-0.01
2027-01-15	310	32.79	PUT	1	1389	48.63	FALSE	32.79	0
2027-01-15	320	35.95	PUT	307	1772	47.7	FALSE	0.55	0.02
2027-01-15	330	40.05	PUT	6	5325	47.39	FALSE	-0.15	-0
2027-01-15	340	43.55	PUT	307	1463	47.16	FALSE	-0.85	-0.02
2027-01-15	350	50	PUT	18	612	46.76	FALSE	2.25	0.05
2027-01-15	360	54.1	PUT	0	873	46.78	FALSE	0	0
2027-01-15	370	59.31	PUT	32	583	46.5	TRUE	0.71	0.01
2027-01-15	380	63.7	PUT	95	72	45.51	TRUE	63.7	0
2027-01-15	390	70.3	PUT	1	104	46	TRUE	70.3	0
2027-01-15	400	76.23	PUT	23	2536	45.81	TRUE	76.23	0
2027-01-15	410	82.98	PUT	21	26	46.07	TRUE	82.98	0
2027-01-15	420	89	PUT	83	768	45.62	TRUE	89	0
2027-01-15	430	96.2	PUT	0	72	45.49	TRUE	0	0
2027-01-15	440	100.16	PUT	0	40	45.6	TRUE	0	0
2027-01-15	450	111.5	PUT	1	2026	45.81	TRUE	4.32	0.04
2027-01-15	460	116.5	PUT	0	25	45.55	TRUE	0	0
2027-01-15	470	121.4	PUT	0	18	45.38	TRUE	0	0
2027-01-15	480	131.36	PUT	0	7	45.51	TRUE	0	0
2027-01-15	490	163.3	PUT	0	1	45.69	TRUE	0	0
2027-01-15	500	145	PUT	0	4	46.09	TRUE	0	0
2027-01-15	510	151.65	PUT	0	1	45.44	TRUE	0	0
2027-01-15	520	161.5	PUT	0	7	45.62	TRUE	0	0
2027-01-15	530	0	PUT	0	0	45.73	TRUE	0	0
2027-01-15	540	184.96	PUT	0	1	46.07	TRUE	0	0
2027-01-15	550	0	PUT	0	0	45.69	TRUE	0	0
2027-01-15	560	205.65	PUT	0	1	45.79	TRUE	0	0
2027-12-17	115	262.72	CALL	1	106	64.57	TRUE	262.72	0
2027-12-17	120	265.75	CALL	0	114	65.67	TRUE	0	0
2027-12-17	125	164.02	CALL	0	111	64.13	TRUE	0	0
2027-12-17	130	247.5	CALL	0	68	63.72	TRUE	0	0
2027-12-17	135	209.3	CALL	0	25	62.73	TRUE	0	0
2027-12-17	140	192	CALL	0	45	62.23	TRUE	0	0
2027-12-17	145	202.92	CALL	0	89	61.08	TRUE	0	0
2027-12-17	150	235	CALL	1	1946	61.95	TRUE	235	0
2027-12-17	155	205.35	CALL	0	48	59.5	TRUE	0	0
2027-12-17	160	229.71	CALL	0	95	58.61	TRUE	0	0
2027-12-17	165	210.3	CALL	0	57	57.99	TRUE	0	0
2027-12-17	170	221	CALL	1	77	57.71	TRUE	221	0
2027-12-17	175	168.38	CALL	0	504	57.86	TRUE	0	0
2027-12-17	180	217.65	CALL	0	69	56.9	TRUE	0	0
2027-12-17	185	209.8	CALL	0	97	56.3	TRUE	0	0
2027-12-17	190	203.98	CALL	2	72	57.33	TRUE	203.98	0
2027-12-17	195	192.75	CALL	0	78	55.45	TRUE	0	0
2027-12-17	200	198.92	CALL	1	270	55.38	TRUE	198.92	0
2027-12-17	210	187.54	CALL	1	87	53.59	TRUE	-5.56	-0.03
2027-12-17	220	186.6	CALL	0	232	53.68	TRUE	0	0
2027-12-17	230	181.2	CALL	0	247	53.06	TRUE	0	0
2027-12-17	240	169.2	CALL	11	494	53.72	TRUE	-3.69	-0.02
2027-12-17	250	165	CALL	0	1150	51.69	TRUE	0	0
2027-12-17	260	153.46	CALL	1	217	51.68	TRUE	153.46	0
2027-12-17	270	148.8	CALL	3	281	50.89	TRUE	-4.7	-0.03
2027-12-17	280	147.45	CALL	0	309	50.75	TRUE	0	0
2027-12-17	290	154.86	CALL	0	1443	50.53	TRUE	0	0
2027-12-17	300	133.34	CALL	4	932	50.82	TRUE	-2.82	-0.02
2027-12-17	310	141.81	CALL	0	203	49.69	TRUE	0	0
2027-12-17	320	123.07	CALL	1	211	50.23	TRUE	-3.45	-0.03
2027-12-17	330	117.63	CALL	6	1108	49.62	TRUE	-2.02	-0.02
2027-12-17	340	116	CALL	0	434	48.89	TRUE	0	0
2027-12-17	350	110.5	CALL	3	1043	48.82	TRUE	0.11	0
2027-12-17	360	103	CALL	30	627	48.33	TRUE	-2.6	-0.02
2027-12-17	370	99.64	CALL	4	971	48.6	FALSE	-4.83	-0.05
2027-12-17	380	95.66	CALL	3	260	48.44	FALSE	-4.48	-0.04
2027-12-17	390	95.1	CALL	0	799	47.86	FALSE	0	0
2027-12-17	400	88.7	CALL	294	632	48.44	FALSE	-2.55	-0.03
2027-12-17	410	89.8	CALL	0	125	47.61	FALSE	0	0
2027-12-17	420	82.3	CALL	3	157	48.45	FALSE	-3.5	-0.04
2027-12-17	430	77.25	CALL	1	227	47.39	FALSE	-3.78	-0.05
2027-12-17	440	75.25	CALL	37	479	47.86	FALSE	-2.77	-0.04
2027-12-17	450	76.5	CALL	0	1145	47.48	FALSE	0	0
2027-12-17	460	68.6	CALL	5	229	47.25	FALSE	-1.39	-0.02
2027-12-17	470	67.6	CALL	0	106	47.26	FALSE	0	0
2027-12-17	480	63.22	CALL	1	792	47.08	FALSE	63.22	0
2027-12-17	490	61.6	CALL	2	161	47.46	FALSE	-4.4	-0.07
2027-12-17	500	58.85	CALL	7	1086	47.21	FALSE	-1.19	-0.02
2027-12-17	510	52.25	CALL	0	30	47.34	FALSE	0	0
2027-12-17	520	57.08	CALL	0	211	47.26	FALSE	0	0
2027-12-17	530	52.6	CALL	7	329	47.23	FALSE	52.6	0
2027-12-17	540	50.18	CALL	252	235	46.97	FALSE	50.18	0
2027-12-17	550	53.27	CALL	0	333	47.48	FALSE	0	0
2027-12-17	560	47.7	CALL	17	180	47.57	FALSE	-1.31	-0.03
2027-12-17	115	4.8	PUT	0	241	61.33	FALSE	0	0
2027-12-17	120	5.55	PUT	1	497	61.52	FALSE	5.55	0
2027-12-17	125	5.5	PUT	0	24	61.15	FALSE	0	0
2027-12-17	130	5.6	PUT	0	14	59.98	FALSE	0	0
2027-12-17	135	6.7	PUT	0	40	57.86	FALSE	0	0
2027-12-17	140	7.4	PUT	0	78	58.36	FALSE	0	0
2027-12-17	145	7.95	PUT	0	55	56.97	FALSE	0	0
2027-12-17	150	8.3	PUT	0	128	56.59	FALSE	0	0
2027-12-17	155	8.24	PUT	0	226	55.2	FALSE	0	0
2027-12-17	160	10.1	PUT	0	77	55.34	FALSE	0	0
2027-12-17	165	9.25	PUT	0	93	55	FALSE	0	0
2027-12-17	170	10.8	PUT	0	287	54.03	FALSE	0	0
2027-12-17	175	11.6	PUT	0	101	53.47	FALSE	0	0
2027-12-17	180	11.7	PUT	0	438	53.64	FALSE	0	0
2027-12-17	185	13.8	PUT	0	79	53.07	FALSE	0	0
2027-12-17	190	15	PUT	0	76	52.55	FALSE	0	0
2027-12-17	195	14.65	PUT	0	72	52.31	FALSE	0	0
2027-12-17	200	15.43	PUT	0	816	52.02	FALSE	0	0
2027-12-17	210	19.2	PUT	2	561	52.14	FALSE	19.2	0
2027-12-17	220	20.2	PUT	0	139	50.49	FALSE	0	0
2027-12-17	230	24.25	PUT	5	1021	51.09	FALSE	24.25	0
2027-12-17	240	25.1	PUT	0	780	49.38	FALSE	0	0
2027-12-17	250	29.9	PUT	0	525	49.61	FALSE	0	0
2027-12-17	260	32.31	PUT	1	630	49.02	FALSE	-0.79	-0.02
2027-12-17	270	36.5	PUT	0	387	49.08	FALSE	0	0
2027-12-17	280	39.9	PUT	0	361	48.67	FALSE	0	0
2027-12-17	290	43.55	PUT	0	842	48.23	FALSE	0	0
2027-12-17	300	47.92	PUT	10	131	48.29	FALSE	0.43	0.01
2027-12-17	310	51	PUT	2	238	47.3	FALSE	-0.59	-0.01
2027-12-17	320	55.72	PUT	0	46	46.91	FALSE	0	0
2027-12-17	330	60.7	PUT	0	309	47.22	FALSE	0	0
2027-12-17	340	65.35	PUT	2	44	46.93	FALSE	65.35	0
2027-12-17	350	71.05	PUT	0	222	46.68	FALSE	0	0
2027-12-17	360	75.6	PUT	11	43	46.56	FALSE	75.6	0
2027-12-17	370	76.32	PUT	0	168	46.22	TRUE	0	0
2027-12-17	380	86.3	PUT	0	26	45.98	TRUE	0	0
2027-12-17	390	90	PUT	0	40	46.11	TRUE	0	0
2027-12-17	400	97.8	PUT	0	2051	45.92	TRUE	0	0
2027-12-17	410	103.66	PUT	2	111	45.45	TRUE	103.66	0
2027-12-17	420	110.2	PUT	0	19	45.59	TRUE	0	0
2027-12-17	430	112.4	PUT	0	1	45.58	TRUE	0	0
2027-12-17	440	123	PUT	0	41	45.43	TRUE	0	0
2027-12-17	450	129.95	PUT	0	37	45.49	TRUE	0	0
2027-12-17	460	132.85	PUT	0	32	45.62	TRUE	0	0
2027-12-17	470	139.7	PUT	0	136	45.52	TRUE	0	0
2027-12-17	480	146.75	PUT	0	6	45.47	TRUE	0	0
2027-12-17	490	161.2	PUT	0	64	45.34	TRUE	0	0
2027-12-17	500	165.26	PUT	2	16	44.5	TRUE	165.26	0
2027-12-17	510	0	PUT	0	0	45.17	TRUE	0	0
2027-12-17	520	176.2	PUT	0	15	45.24	TRUE	0	0
2027-12-17	530	0	PUT	0	0	45.24	TRUE	0	0
2027-12-17	540	0	PUT	0	0	45.52	TRUE	0	0
2027-12-17	550	198.3	PUT	0	4	45.16	TRUE	0	0
2027-12-17	560	206.7	PUT	0	4	45.06	TRUE	0	0
2028-01-21	135	250	CALL	1	167	62.37	TRUE	250	0
2028-01-21	140	263.08	CALL	0	135	61.33	TRUE	0	0
2028-01-21	145	241.1	CALL	2	14	60.29	TRUE	241.1	0
2028-01-21	150	238	CALL	0	47	59.69	TRUE	0	0
2028-01-21	155	247.2	CALL	0	21	59.46	TRUE	0	0
2028-01-21	160	245.35	CALL	0	31	58.4	TRUE	0	0
2028-01-21	165	229.1	CALL	0	44	57.72	TRUE	0	0
2028-01-21	170	211.02	CALL	0	52	57.45	TRUE	0	0
2028-01-21	175	220.6	CALL	0	21	57	TRUE	0	0
2028-01-21	180	205.88	CALL	0	56	56.57	TRUE	0	0
2028-01-21	185	226.26	CALL	0	58	55.81	TRUE	0	0
2028-01-21	190	205.09	CALL	0	51	55.63	TRUE	0	0
2028-01-21	195	218.92	CALL	0	42	55.41	TRUE	0	0
2028-01-21	200	197.8	CALL	1	1127	56.02	TRUE	1.3	0.01
2028-01-21	210	205.82	CALL	0	103	54.25	TRUE	0	0
2028-01-21	220	183.3	CALL	6	129	54.03	TRUE	183.3	0
2028-01-21	230	173.22	CALL	2	123	53.09	TRUE	173.22	0
2028-01-21	240	187.77	CALL	0	169	52.54	TRUE	0	0
2028-01-21	250	164.05	CALL	7	3278	52.6	TRUE	-1.38	-0.01
2028-01-21	260	157.7	CALL	1	412	51.95	TRUE	157.7	0
2028-01-21	270	154.5	CALL	0	452	50.72	TRUE	0	0
2028-01-21	280	146.4	CALL	4	613	51.41	TRUE	146.4	0
2028-01-21	290	140	CALL	1	617	50.47	TRUE	-6.6	-0.05
2028-01-21	300	134.6	CALL	19	8658	50.14	TRUE	-4.25	-0.03
2028-01-21	310	135.2	CALL	0	585	49.88	TRUE	0	0
2028-01-21	320	129.39	CALL	0	445	49.58	TRUE	0	0
2028-01-21	330	123.5	CALL	0	253	49.35	TRUE	0	0
2028-01-21	340	117.75	CALL	0	204	49.17	TRUE	0	0
2028-01-21	350	112	CALL	13	2871	48.8	TRUE	-1.25	-0.01
2028-01-21	360	105.27	CALL	22	298	48.17	TRUE	-6.68	-0.06
2028-01-21	370	103.22	CALL	0	175	48.63	FALSE	0	0
2028-01-21	380	96.28	CALL	2	141	47.37	FALSE	-5.67	-0.06
2028-01-21	390	95.5	CALL	1	517	47.98	FALSE	-2.57	-0.03
2028-01-21	400	92.4	CALL	12	631	47.87	FALSE	0.09	0
2028-01-21	410	88.59	CALL	0	291	47.66	FALSE	0	0
2028-01-21	420	88.8	CALL	0	275	47.87	FALSE	0	0
2028-01-21	430	85.22	CALL	0	520	47.88	FALSE	0	0
2028-01-21	440	78.85	CALL	1	3924	47.52	FALSE	0.05	0
2028-01-21	450	74.9	CALL	10	6101	47.72	FALSE	-1.5	-0.02
2028-01-21	460	73.4	CALL	2	188	48.3	FALSE	0.05	0
2028-01-21	470	69.2	CALL	1	203	47.49	FALSE	69.2	0
2028-01-21	480	68.8	CALL	0	89	47.43	FALSE	0	0
2028-01-21	490	68.65	CALL	0	300	47.41	FALSE	0	0
2028-01-21	500	63.64	CALL	2	312	47.47	FALSE	63.64	0
2028-01-21	510	64.4	CALL	0	77	47.14	FALSE	0	0
2028-01-21	520	61.35	CALL	0	71	47.56	FALSE	0	0
2028-01-21	530	58.29	CALL	0	79	47.45	FALSE	0	0
2028-01-21	540	56.9	CALL	0	111	47.34	FALSE	0	0
2028-01-21	550	53.45	CALL	32	60	47.05	FALSE	53.45	0
2028-01-21	560	49.69	CALL	57	317	47.26	FALSE	-2.97	-0.06
2028-01-21	135	7.4	PUT	0	604	58.23	FALSE	0	0
2028-01-21	140	7.89	PUT	0	205	57.97	FALSE	0	0
2028-01-21	145	7.71	PUT	0	8	56.58	FALSE	0	0
2028-01-21	150	9.1	PUT	0	129	55.97	FALSE	0	0
2028-01-21	155	9.39	PUT	0	8	55.81	FALSE	0	0
2028-01-21	160	10.4	PUT	0	155	55.82	FALSE	0	0
2028-01-21	165	11.5	PUT	1	90	54.63	FALSE	11.5	0
2028-01-21	170	11.39	PUT	0	70	54.68	FALSE	0	0
2028-01-21	175	12.18	PUT	0	14	54.02	FALSE	0	0
2028-01-21	180	12.2	PUT	0	44	52.57	FALSE	0	0
2028-01-21	185	14.3	PUT	0	5	52.6	FALSE	0	0
2028-01-21	190	14.99	PUT	0	57	52.12	FALSE	0	0
2028-01-21	195	17.35	PUT	0	138	52.68	FALSE	0	0
2028-01-21	200	17.4	PUT	27	219	52.03	FALSE	17.4	0
2028-01-21	210	19.51	PUT	24	938	51.28	FALSE	19.51	0
2028-01-21	220	22.43	PUT	0	93	50.53	FALSE	0	0
2028-01-21	230	25	PUT	0	177	50.35	FALSE	0	0
2028-01-21	240	26.6	PUT	0	568	49.93	FALSE	0	0
2028-01-21	250	30.65	PUT	0	509	49.56	FALSE	0	0
2028-01-21	260	34	PUT	0	319	49.1	FALSE	0	0
2028-01-21	270	36.94	PUT	0	419	48.84	FALSE	0	0
2028-01-21	280	40.87	PUT	19	259	48.38	FALSE	-0.01	-0
2028-01-21	290	44.65	PUT	24	91	48.04	FALSE	0.2	0
2028-01-21	300	48.87	PUT	23	487	47.86	FALSE	0.22	0
2028-01-21	310	53.42	PUT	0	202	47.65	FALSE	0	0
2028-01-21	320	58.5	PUT	9	466	47.43	FALSE	58.5	0
2028-01-21	330	62.54	PUT	10	234	47.32	FALSE	-1.18	-0.02
2028-01-21	340	67.5	PUT	90	276	47.17	FALSE	0.4	0.01
2028-01-21	350	73.67	PUT	0	172	46.56	FALSE	0	0
2028-01-21	360	78.38	PUT	0	641	46.61	FALSE	0	0
2028-01-21	370	82.82	PUT	28	59	46.42	TRUE	0.82	0.01
2028-01-21	380	88.2	PUT	0	63	46.02	TRUE	0	0
2028-01-21	390	89.5	PUT	0	54	46.23	TRUE	0	0
2028-01-21	400	99.85	PUT	0	370	46.1	TRUE	0	0
2028-01-21	410	100.9	PUT	0	75	46.2	TRUE	0	0
2028-01-21	420	107.05	PUT	0	512	45.92	TRUE	0	0
2028-01-21	430	118.65	PUT	0	18	45.66	TRUE	0	0
2028-01-21	440	129	PUT	0	270	45.85	TRUE	0	0
2028-01-21	450	132.75	PUT	0	143	45.52	TRUE	0	0
2028-01-21	460	138.05	PUT	0	40	45.42	TRUE	0	0
2028-01-21	470	149.75	PUT	0	256	45.4	TRUE	0	0
2028-01-21	480	152.7	PUT	0	5	45.29	TRUE	0	0
2028-01-21	490	159.3	PUT	0	21	45.39	TRUE	0	0
2028-01-21	500	167.19	PUT	8	80	44.7	TRUE	167.19	0
2028-01-21	510	175	PUT	66	25	44.79	TRUE	175	0
2028-01-21	520	181.65	PUT	0	16	45.2	TRUE	0	0
2028-01-21	530	192.6	PUT	0	7	45.17	TRUE	0	0
2028-01-21	540	0	PUT	0	31	45.2	TRUE	0	0
2028-01-21	550	210.36	PUT	0	10	45.36	TRUE	0	0
2028-01-21	560	208.4	PUT	0	1	45.29	TRUE	0	0
2028-12-15	160	242.05	CALL	0	222	59.14	TRUE	0	0
2028-12-15	165	237.2	CALL	0	43	58.64	TRUE	0	0
2028-12-15	170	248	CALL	0	33	58.11	TRUE	0	0
2028-12-15	175	213.05	CALL	0	34	57.82	TRUE	0	0
2028-12-15	180	228	CALL	0	46	57.27	TRUE	0	0
2028-12-15	185	208	CALL	0	14	56.7	TRUE	0	0
2028-12-15	190	233	CALL	0	63	56.35	TRUE	0	0
2028-12-15	195	229.39	CALL	0	73	55.98	TRUE	0	0
2028-12-15	200	213.17	CALL	2	139	55.59	TRUE	0.52	0
2028-12-15	210	205.6	CALL	2	234	56.24	TRUE	205.6	0
2028-12-15	220	215.48	CALL	0	14	54.25	TRUE	0	0
2028-12-15	230	194.31	CALL	7	105	53.69	TRUE	194.31	0
2028-12-15	240	204.57	CALL	0	16	52.84	TRUE	0	0
2028-12-15	250	184.5	CALL	0	92	52.45	TRUE	0	0
2028-12-15	260	171.52	CALL	6	43	52.07	TRUE	171.52	0
2028-12-15	270	187.85	CALL	0	11	51.61	TRUE	0	0
2028-12-15	280	166.54	CALL	1	62	51.37	TRUE	166.54	0
2028-12-15	290	161.54	CALL	1	51	51.01	TRUE	-4.11	-0.02
2028-12-15	300	156.4	CALL	1	160	51.91	TRUE	-1.35	-0.01
2028-12-15	310	166.94	CALL	0	16	50.68	TRUE	0	0
2028-12-15	320	148.25	CALL	0	102	50.31	TRUE	0	0
2028-12-15	330	157.08	CALL	0	90	50.22	TRUE	0	0
2028-12-15	340	139	CALL	0	364	50.02	TRUE	0	0
2028-12-15	350	131.5	CALL	5	4381	49.12	TRUE	-6.2	-0.05
2028-12-15	360	129	CALL	4	129	49.64	TRUE	129	0
2028-12-15	370	126.08	CALL	17	78	49.89	FALSE	-4.96	-0.04
2028-12-15	380	120.25	CALL	13	36	48.73	FALSE	-3.75	-0.03
2028-12-15	390	119.6	CALL	2	153	49.15	FALSE	-0.3	-0
2028-12-15	400	115.5	CALL	5	318	49.47	FALSE	-0.88	-0.01
2028-12-15	410	110.18	CALL	3	330	48.45	FALSE	110.18	0
2028-12-15	420	110	CALL	1	145	48.89	FALSE	-3.34	-0.03
2028-12-15	430	105.8	CALL	5	94	49.07	FALSE	-3.62	-0.03
2028-12-15	440	106.14	CALL	0	57	48.7	FALSE	0	0
2028-12-15	450	105.22	CALL	0	116	48.57	FALSE	0	0
2028-12-15	460	95.9	CALL	22	27	48.26	FALSE	95.9	0
2028-12-15	470	98.45	CALL	0	28	48.34	FALSE	0	0
2028-12-15	480	103.65	CALL	0	95	48.42	FALSE	0	0
2028-12-15	490	100.45	CALL	0	3	48.36	FALSE	0	0
2028-12-15	500	87.65	CALL	2	357	48.8	FALSE	87.65	0
2028-12-15	510	95.61	CALL	0	203	48.37	FALSE	0	0
2028-12-15	520	86.65	CALL	0	114	48.21	FALSE	0	0
2028-12-15	530	90.2	CALL	0	77	48.19	FALSE	0	0
2028-12-15	540	79.92	CALL	0	56	48.22	FALSE	0	0
2028-12-15	550	77	CALL	42	64	48.68	FALSE	77	0
2028-12-15	560	74.45	CALL	5	196	47.91	FALSE	0.95	0.01
2028-12-15	160	15.55	PUT	5	276	53.12	FALSE	15.55	0
2028-12-15	165	16.75	PUT	0	35	52.59	FALSE	0	0
2028-12-15	170	17.8	PUT	0	24	52.21	FALSE	0	0
2028-12-15	175	17.1	PUT	0	50	52.15	FALSE	0	0
2028-12-15	180	20	PUT	2	14	51.88	FALSE	20	0
2028-12-15	185	21.25	PUT	15	32	51.64	FALSE	21.25	0
2028-12-15	190	22.9	PUT	0	27	50.87	FALSE	0	0
2028-12-15	195	21.88	PUT	0	22	50.67	FALSE	0	0
2028-12-15	200	24.9	PUT	27	164	50.64	FALSE	24.9	0
2028-12-15	210	28.15	PUT	29	13	50.53	FALSE	28.15	0
2028-12-15	220	30.6	PUT	0	73	49.29	FALSE	0	0
2028-12-15	230	34.23	PUT	0	80	49.4	FALSE	0	0
2028-12-15	240	37.75	PUT	0	82	49.02	FALSE	0	0
2028-12-15	250	41.6	PUT	0	69	48.57	FALSE	0	0
2028-12-15	260	42.42	PUT	0	171	48.4	FALSE	0	0
2028-12-15	270	48.14	PUT	0	108	48	FALSE	0	0
2028-12-15	280	52.72	PUT	19	126	47.98	FALSE	-0.33	-0.01
2028-12-15	290	57.05	PUT	25	86	47.78	FALSE	0.45	0.01
2028-12-15	300	61.82	PUT	26	413	47.73	FALSE	61.82	0
2028-12-15	310	66	PUT	2	157	47.3	FALSE	66	0
2028-12-15	320	66.77	PUT	0	16	47.02	FALSE	0	0
2028-12-15	330	77.3	PUT	2	61	47.71	FALSE	77.3	0
2028-12-15	340	80.33	PUT	0	95	46.87	FALSE	0	0
2028-12-15	350	86.41	PUT	0	209	46.57	FALSE	0	0
2028-12-15	360	93.33	PUT	2	26	46.43	FALSE	93.33	0
2028-12-15	370	97.08	PUT	21	159	46.34	TRUE	-0.53	-0.01
2028-12-15	380	103.36	PUT	0	46	46.22	TRUE	0	0
2028-12-15	390	110.17	PUT	20	64	46.77	TRUE	110.17	0
2028-12-15	400	116.13	PUT	3	97	46.64	TRUE	1.88	0.02
2028-12-15	410	122.18	PUT	0	41	46	TRUE	0	0
2028-12-15	420	121.63	PUT	0	1	46.06	TRUE	0	0
2028-12-15	430	134.9	PUT	0	114	45.73	TRUE	0	0
2028-12-15	440	133.55	PUT	0	52	45.9	TRUE	0	0
2028-12-15	450	146	PUT	2	55	45.29	TRUE	146	0
2028-12-15	460	153.95	PUT	0	31	45.57	TRUE	0	0
2028-12-15	470	161.88	PUT	10	187	46.09	TRUE	161.88	0
2028-12-15	480	169.08	PUT	3	28	46.1	TRUE	169.08	0
2028-12-15	490	175.49	PUT	20	11	45.74	TRUE	175.49	0
2028-12-15	500	183.83	PUT	2	312	45.4	TRUE	183.83	0
2028-12-15	510	190.5	PUT	8	10	45.84	TRUE	190.5	0
2028-12-15	520	0	PUT	0	0	45.25	TRUE	0	0
2028-12-15	530	0	PUT	0	0	45.38	TRUE	0	0
2028-12-15	540	206.5	PUT	0	25	45.09	TRUE	0	0
2028-12-15	550	214	PUT	0	3	45.2	TRUE	0	0
2028-12-15	560	225	PUT	0	55	44.95	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)