MusthInsider

Latest On Taiwan Semiconductor Manufacturing Company Limited (TSM):

Updated on: March 18, 2021

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

About Taiwan Semiconductor Manufacturing Company Limited (TSM):

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

See Advanced Chart

General

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

Valuation

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

Financials

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

Highlights

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

Share Statistics

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

Technicals

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

Dividends

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

Taiwan Semiconductor Manufacturing Company Limited (TSM) Dividend Calendar:

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

Ex-Dividend Date	Payment Date	Record Date	Declared Date	Amount

Taiwan Semiconductor Manufacturing Company Limited (TSM) Earnings History:

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

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

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

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

Income Statement:

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

Cash Flow:

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

Balance Sheet:

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

Taiwan Semiconductor Manufacturing Company Limited (TSM) Chart:

Taiwan Semiconductor Manufacturing Company Limited (TSM) News:

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

No recent news available

Taiwan Semiconductor Manufacturing Company Limited (TSM) Options:

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

Expiration Date:

Options Type:

Moneyness:

Expiration Date	Strike	Last Price	Type	Volume	Open Interest	Implied Volatility	In The Money	Change	Change Percent
2025-04-17	70	0	CALL	0	0	262.64	TRUE	0	0
2025-04-17	75	0	CALL	0	0	231.94	TRUE	0	0
2025-04-17	80	84.51	CALL	0	2	219.79	TRUE	0	0
2025-04-17	85	64.95	CALL	0	15	237.18	TRUE	0	0
2025-04-17	89	0	CALL	0	0	208.83	TRUE	0	0
2025-04-17	90	52.65	CALL	0	13	230.77	TRUE	0	0
2025-04-17	91	0	CALL	0	0	225.08	TRUE	0	0
2025-04-17	92	0	CALL	0	0	213.3	TRUE	0	0
2025-04-17	93	0	CALL	0	0	219.6	TRUE	0	0
2025-04-17	94	0	CALL	0	0	195.3	TRUE	0	0
2025-04-17	95	45.65	CALL	0	30	194.95	TRUE	0	0
2025-04-17	96	0	CALL	0	0	178.3	TRUE	0	0
2025-04-17	97	0	CALL	0	0	178.61	TRUE	0	0
2025-04-17	98	51.45	CALL	0	1	185.2	TRUE	0	0
2025-04-17	99	0	CALL	0	0	201.53	TRUE	0	0
2025-04-17	100	43.8	CALL	0	28	179.27	TRUE	0	0
2025-04-17	101	0	CALL	0	0	178.44	TRUE	0	0
2025-04-17	102	49.7	CALL	0	1	174.74	TRUE	0	0
2025-04-17	103	41.25	CALL	0	1	190.1	TRUE	0	0
2025-04-17	104	37.1	CALL	0	5	168.75	TRUE	0	0
2025-04-17	105	39.95	CALL	0	7	184.31	TRUE	0	0
2025-04-17	106	0	CALL	0	0	165.22	TRUE	0	0
2025-04-17	107	0	CALL	0	0	163.91	TRUE	0	0
2025-04-17	108	0	CALL	0	0	156.79	TRUE	0	0
2025-04-17	109	0	CALL	0	0	158.82	TRUE	0	0
2025-04-17	110	41.6	CALL	0	138	171.37	TRUE	0	0
2025-04-17	111	0	CALL	0	0	154.63	TRUE	0	0
2025-04-17	112	0	CALL	0	0	153.89	TRUE	0	0
2025-04-17	113	0	CALL	0	0	150.23	TRUE	0	0
2025-04-17	114	0	CALL	0	0	148.4	TRUE	0	0
2025-04-17	115	30.85	CALL	0	109	144.75	TRUE	0	0
2025-04-17	116	0	CALL	0	0	144.5	TRUE	0	0
2025-04-17	117	0	CALL	0	0	132.26	TRUE	0	0
2025-04-17	118	0	CALL	0	0	137.99	TRUE	0	0
2025-04-17	119	23.75	CALL	0	6	138.89	TRUE	0	0
2025-04-17	120	37.2	CALL	0	116	136.63	TRUE	0	0
2025-04-17	121	21.45	CALL	0	7	126.37	TRUE	0	0
2025-04-17	122	0	CALL	0	0	131.26	TRUE	0	0
2025-04-17	123	27.2	CALL	1	0	111.55	TRUE	27.2	0
2025-04-17	124	19.3	CALL	0	3	124.48	TRUE	0	0
2025-04-17	125	25.4	CALL	4	76	129.25	TRUE	6.3	0.33
2025-04-17	126	24.6	CALL	1	8	133.68	TRUE	7.45	0.43
2025-04-17	127	17.25	CALL	0	9	122.67	TRUE	0	0
2025-04-17	128	15.9	CALL	0	5	122.04	TRUE	0	0
2025-04-17	129	21.95	CALL	1	14	119.68	TRUE	-2.15	-0.09
2025-04-17	130	23.04	CALL	51	427	110.89	TRUE	-6.31	-0.22
2025-04-17	131	26.25	CALL	0	3	113.28	TRUE	0	0
2025-04-17	132	19.9	CALL	2	9	107.86	TRUE	6.85	0.52
2025-04-17	133	19.5	CALL	2	8	111.8	TRUE	7.3	0.6
2025-04-17	134	18.7	CALL	9	6	107.7	TRUE	6.95	0.59
2025-04-17	135	18.65	CALL	169	360	110.41	TRUE	-5.8	-0.24
2025-04-17	136	18.2	CALL	13	1215	107.8	TRUE	-4.54	-0.2
2025-04-17	137	16	CALL	60	13	105.49	TRUE	-6.25	-0.28
2025-04-17	138	14.45	CALL	3	41	104.23	TRUE	-9.1	-0.39
2025-04-17	139	15.05	CALL	14	38	102.8	TRUE	-6.95	-0.32
2025-04-17	140	14.9	CALL	100	692	100.83	TRUE	-6.9	-0.32
2025-04-17	141	13.8	CALL	15	30	100.13	TRUE	-5.75	-0.29
2025-04-17	142	13.15	CALL	29	83	98.87	TRUE	-5.46	-0.29
2025-04-17	143	11.15	CALL	30	87	97.42	TRUE	-7.59	-0.41
2025-04-17	144	12.15	CALL	96	36	98.73	TRUE	-3.2	-0.21
2025-04-17	145	11.3	CALL	56	575	95.56	TRUE	-4.57	-0.29
2025-04-17	146	10.25	CALL	7	39	93.83	TRUE	-4.75	-0.32
2025-04-17	147	8.85	CALL	37	68	92.22	TRUE	-5.8	-0.4
2025-04-17	148	9	CALL	177	149	91.01	TRUE	-4.03	-0.31
2025-04-17	149	8.25	CALL	82	212	90.17	TRUE	-2.98	-0.27
2025-04-17	150	8.05	CALL	2242	2226	89.4	TRUE	-4	-0.33
2025-04-17	152.5	6.85	CALL	347	475	85.93	FALSE	-3.64	-0.35
2025-04-17	155	5.46	CALL	1089	2448	83.23	FALSE	-3.09	-0.36
2025-04-17	157.5	4.15	CALL	348	856	80.28	FALSE	-3.27	-0.44
2025-04-17	160	3.35	CALL	2083	3919	79.98	FALSE	-2.75	-0.45
2025-04-17	162.5	2.29	CALL	439	1226	77.19	FALSE	-2.65	-0.54
2025-04-17	165	1.86	CALL	727	4192	75.43	FALSE	-1.94	-0.51
2025-04-17	167.5	1.44	CALL	314	839	74.16	FALSE	-1.63	-0.53
2025-04-17	170	1.07	CALL	2408	3746	73.04	FALSE	-1.43	-0.57
2025-04-17	172.5	0.76	CALL	116	1511	73.58	FALSE	-1.2	-0.61
2025-04-17	175	0.56	CALL	436	2562	73.48	FALSE	-0.95	-0.63
2025-04-17	177.5	0.44	CALL	51	354	73.27	FALSE	-0.7	-0.61
2025-04-17	180	0.33	CALL	1058	7243	74.98	FALSE	-0.56	-0.63
2025-04-17	182.5	0.25	CALL	25	955	75.58	FALSE	-0.57	-0.7
2025-04-17	185	0.22	CALL	254	10571	78.16	FALSE	-0.45	-0.67
2025-04-17	187.5	0.19	CALL	101	623	80.36	FALSE	-0.31	-0.62
2025-04-17	190	0.15	CALL	295	7271	81.29	FALSE	-0.2	-0.57
2025-04-17	192.5	0.17	CALL	5	1086	86.79	FALSE	-0.14	-0.45
2025-04-17	195	0.16	CALL	21	2511	83.23	FALSE	-0.06	-0.27
2025-04-17	197.5	0.25	CALL	0	379	86.11	FALSE	0	0
2025-04-17	200	0.08	CALL	362	12632	88.17	FALSE	-0.1	-0.56
2025-04-17	205	0.06	CALL	45	396	91.42	FALSE	-0.07	-0.54
2025-04-17	210	0.05	CALL	225	11952	95.55	FALSE	-0.06	-0.55
2025-04-17	215	0.09	CALL	0	111	101.45	FALSE	0	0
2025-04-17	220	0.04	CALL	51	7117	99.54	FALSE	-0.01	-0.2
2025-04-17	225	0.05	CALL	4	88	112.72	FALSE	0	0
2025-04-17	230	0.02	CALL	45	5153	107.51	FALSE	-0.02	-0.5
2025-04-17	240	0.02	CALL	32	3143	117.11	FALSE	-0.01	-0.33
2025-04-17	250	0.01	CALL	0	2008	112.34	FALSE	0	0
2025-04-17	260	0.02	CALL	0	1198	120.23	FALSE	0	0
2025-04-17	270	0.01	CALL	0	393	146.13	FALSE	0	0
2025-04-17	280	0.01	CALL	0	1500	156.82	FALSE	0	0
2025-04-17	290	0.11	CALL	0	139	192.03	FALSE	0	0
2025-04-17	300	0.01	CALL	0	999	148.58	FALSE	0	0
2025-04-17	310	0.01	CALL	0	554	154.98	FALSE	0	0
2025-04-17	320	0.02	CALL	0	102	216.29	FALSE	0	0
2025-04-17	330	0.01	CALL	0	320	189.83	FALSE	0	0
2025-04-17	70	0.05	PUT	296	259	216.73	FALSE	0.03	1.5
2025-04-17	75	0.07	PUT	78	33	206.39	FALSE	-0.07	-0.5
2025-04-17	80	0.09	PUT	67	3543	194.67	FALSE	0.04	0.8
2025-04-17	85	0.11	PUT	3	2110	190.97	FALSE	0.04	0.57
2025-04-17	89	0.23	PUT	4	0	187.82	FALSE	0.23	0
2025-04-17	90	0.21	PUT	884	560	181.76	FALSE	0.11	1.1
2025-04-17	91	0.1	PUT	0	17	180.2	FALSE	0	0
2025-04-17	92	0.25	PUT	33	6	179.69	FALSE	0.19	3.17
2025-04-17	93	0.3	PUT	1	11	181.51	FALSE	0.3	0
2025-04-17	94	0	PUT	0	0	174.96	FALSE	0	0
2025-04-17	95	0.26	PUT	230	187	170.49	FALSE	0.13	1
2025-04-17	96	0.13	PUT	0	958	171.09	FALSE	0	0
2025-04-17	97	0.12	PUT	0	20	169.52	FALSE	0	0
2025-04-17	98	0	PUT	0	0	167.85	FALSE	0	0
2025-04-17	99	0.16	PUT	1	0	164.86	FALSE	0.16	0
2025-04-17	100	0.35	PUT	103	1083	161.88	FALSE	0.22	1.69
2025-04-17	101	0.47	PUT	2	7	161.24	FALSE	-0.48	-0.51
2025-04-17	102	0.16	PUT	2	0	160.39	FALSE	0.16	0
2025-04-17	103	0.25	PUT	26	20	157.69	FALSE	0.03	0.14
2025-04-17	104	0.41	PUT	27	48	152.94	FALSE	-0.45	-0.52
2025-04-17	105	0.38	PUT	66	1969	154.78	FALSE	0.21	1.24
2025-04-17	106	0.42	PUT	3	0	153.17	FALSE	0.42	0
2025-04-17	107	1	PUT	0	7	151.47	FALSE	0	0
2025-04-17	108	0.72	PUT	4	48	148.88	FALSE	0.41	1.32
2025-04-17	109	0.27	PUT	0	47	148.08	FALSE	0	0
2025-04-17	110	0.64	PUT	1086	1322	145.9	FALSE	0.41	1.78
2025-04-17	111	0.68	PUT	7	11	144.37	FALSE	-0.57	-0.46
2025-04-17	112	0.75	PUT	3	8	144.06	FALSE	-0.55	-0.42
2025-04-17	113	0.52	PUT	6	11	141.02	FALSE	-0.94	-0.64
2025-04-17	114	0.92	PUT	1	0	139.02	FALSE	0.92	0
2025-04-17	115	0.82	PUT	268	645	136.56	FALSE	0.52	1.73
2025-04-17	116	1.05	PUT	5	5	135.57	FALSE	0.45	0.75
2025-04-17	117	0.98	PUT	4	38	135.48	FALSE	-0.92	-0.48
2025-04-17	118	1.24	PUT	16	13	132.3	FALSE	0.73	1.43
2025-04-17	119	1.24	PUT	19	42	130.44	FALSE	0.72	1.38
2025-04-17	120	1.1	PUT	1301	2196	128.81	FALSE	0.75	2.14
2025-04-17	121	0.87	PUT	4	19	127.09	FALSE	0.35	0.67
2025-04-17	122	1.4	PUT	16	21	125.26	FALSE	0.75	1.15
2025-04-17	123	0.95	PUT	8	12	123.77	FALSE	0.19	0.25
2025-04-17	124	1.36	PUT	36	32	121.89	FALSE	0.26	0.24
2025-04-17	125	1.12	PUT	117	1155	121.07	FALSE	0.57	1.04
2025-04-17	126	1.11	PUT	377	6	119.22	FALSE	0.2	0.22
2025-04-17	127	1.2	PUT	9	8	117.62	FALSE	0.27	0.29
2025-04-17	128	1.26	PUT	75	263	116.58	FALSE	0.53	0.73
2025-04-17	129	2.15	PUT	24	12	114.95	FALSE	1.15	1.15
2025-04-17	130	2.13	PUT	1109	3194	113.51	FALSE	1.37	1.8
2025-04-17	131	3	PUT	257	262	111.93	FALSE	2.29	3.23
2025-04-17	132	1.74	PUT	55	63	110.5	FALSE	0.47	0.37
2025-04-17	133	2.64	PUT	176	267	109.12	FALSE	1.74	1.93
2025-04-17	134	2.49	PUT	135	169	107.5	FALSE	0.94	0.61
2025-04-17	135	2.75	PUT	376	4626	106.34	FALSE	1.67	1.55
2025-04-17	136	2.8	PUT	155	193	104.51	FALSE	1.64	1.41
2025-04-17	137	3.4	PUT	88	197	103.51	FALSE	2.08	1.58
2025-04-17	138	2.55	PUT	238	174	101.16	FALSE	1.39	1.2
2025-04-17	139	3.15	PUT	359	137	100.58	FALSE	1.65	1.1
2025-04-17	140	3.65	PUT	833	4450	100.14	FALSE	2.11	1.37
2025-04-17	141	3.2	PUT	82	49	98.05	FALSE	1.48	0.86
2025-04-17	142	3.65	PUT	120	53	96.51	FALSE	1.7	0.87
2025-04-17	143	4	PUT	156	63	95.46	FALSE	2.28	1.33
2025-04-17	144	4.45	PUT	44	204	92.21	FALSE	2.31	1.08
2025-04-17	145	5	PUT	920	1835	94.34	FALSE	2.65	1.13
2025-04-17	146	5.2	PUT	77	83	91.69	FALSE	2.48	0.91
2025-04-17	147	6.24	PUT	100	100	90.12	FALSE	3.3	1.12
2025-04-17	148	6.73	PUT	158	107	88.94	FALSE	3.63	1.17
2025-04-17	149	6.1	PUT	108	150	86.31	FALSE	3.21	1.11
2025-04-17	150	6.6	PUT	1218	5585	86.48	FALSE	3.1	0.89
2025-04-17	152.5	7.6	PUT	248	1400	82.75	TRUE	3.45	0.83
2025-04-17	155	10.24	PUT	200	3128	81.84	TRUE	5.29	1.07
2025-04-17	157.5	10	PUT	42	705	78.84	TRUE	3.83	0.62
2025-04-17	160	11.75	PUT	87	8822	74.76	TRUE	4.4	0.6
2025-04-17	162.5	13.7	PUT	48	555	75.89	TRUE	5.62	0.7
2025-04-17	165	15.95	PUT	62	8811	72.95	TRUE	5.35	0.5
2025-04-17	167.5	20.2	PUT	6	544	78.08	TRUE	9.55	0.9
2025-04-17	170	18.83	PUT	33	7732	68.18	TRUE	4.98	0.36
2025-04-17	172.5	23.85	PUT	1	262	79.61	TRUE	9.5	0.66
2025-04-17	175	23.44	PUT	7	8194	108.03	TRUE	7.44	0.47
2025-04-17	177.5	21	PUT	0	134	82.51	TRUE	0	0
2025-04-17	180	29.2	PUT	21	6684	78.02	TRUE	6.95	0.31
2025-04-17	182.5	26.1	PUT	0	246	70.33	TRUE	0	0
2025-04-17	185	34	PUT	9	5636	76.42	TRUE	6.86	0.25
2025-04-17	187.5	35.77	PUT	0	92	70.31	TRUE	0	0
2025-04-17	190	42	PUT	68	12889	117.88	TRUE	10.06	0.32
2025-04-17	192.5	47.2	PUT	0	14	104.31	TRUE	0	0
2025-04-17	195	45.8	PUT	0	582	81.24	TRUE	0	0
2025-04-17	197.5	36.1	PUT	0	0	84.75	TRUE	0	0
2025-04-17	200	48.09	PUT	1	1242	156.02	TRUE	-12.02	-0.2
2025-04-17	205	45.8	PUT	0	0	165.59	TRUE	0	0
2025-04-17	210	57.75	PUT	79	71	174.78	TRUE	57.75	0
2025-04-17	215	40	PUT	0	0	183.63	TRUE	0	0
2025-04-17	220	74.55	PUT	0	0	153.07	TRUE	0	0
2025-04-17	225	65.31	PUT	0	0	154.97	TRUE	0	0
2025-04-17	230	70.55	PUT	0	2	161.82	TRUE	0	0
2025-04-17	240	72.3	PUT	0	0	222	TRUE	0	0
2025-04-17	250	75.94	PUT	0	0	187.34	TRUE	0	0
2025-04-17	260	70.21	PUT	0	0	251.26	TRUE	0	0
2025-04-17	270	64.48	PUT	0	0	264.05	TRUE	0	0
2025-04-17	280	79.7	PUT	0	0	276.22	TRUE	0	0
2025-04-17	290	81	PUT	0	0	287.81	TRUE	0	0
2025-04-17	300	99.4	PUT	0	0	298.9	TRUE	0	0
2025-04-17	310	109.4	PUT	0	0	309.51	TRUE	0	0
2025-04-17	320	0	PUT	0	0	319.68	TRUE	0	0
2025-04-17	330	170.55	PUT	0	0	329.46	TRUE	0	0
2025-04-25	70	0	CALL	0	0	192.42	TRUE	0	0
2025-04-25	75	0	CALL	0	0	164.52	TRUE	0	0
2025-04-25	80	0	CALL	0	0	149.89	TRUE	0	0
2025-04-25	85	0	CALL	0	0	160.43	TRUE	0	0
2025-04-25	90	0	CALL	0	0	150.86	TRUE	0	0
2025-04-25	95	50.05	CALL	0	1	142.01	TRUE	0	0
2025-04-25	100	46.35	CALL	0	2	131.92	TRUE	0	0
2025-04-25	105	45.95	CALL	0	1	123.92	TRUE	0	0
2025-04-25	110	35.1	CALL	0	1	102.2	TRUE	0	0
2025-04-25	115	31.05	CALL	0	9	97.56	TRUE	0	0
2025-04-25	120	31.2	CALL	0	4	93.21	TRUE	0	0
2025-04-25	125	26.2	CALL	6	8	96.18	TRUE	5.82	0.29
2025-04-25	126	19.05	CALL	0	4	94.12	TRUE	0	0
2025-04-25	127	24.5	CALL	3	0	93.42	TRUE	24.5	0
2025-04-25	128	17.85	CALL	0	4	93.94	TRUE	0	0
2025-04-25	129	16.65	CALL	0	5	89.77	TRUE	0	0
2025-04-25	130	15.4	CALL	0	36	87.57	TRUE	0	0
2025-04-25	131	20.5	CALL	0	2	88.13	TRUE	0	0
2025-04-25	132	21.65	CALL	1	1	77.79	TRUE	2	0.1
2025-04-25	133	20.35	CALL	17	1	86.39	TRUE	6.75	0.5
2025-04-25	134	20.5	CALL	4	14	85.37	TRUE	-4.45	-0.18
2025-04-25	135	19.4	CALL	11	85	83.44	TRUE	-5.89	-0.23
2025-04-25	136	18.15	CALL	17	14	72.42	TRUE	3.8	0.26
2025-04-25	137	18.05	CALL	1	10	79.17	TRUE	7.2	0.66
2025-04-25	138	17.15	CALL	6	24	81.4	TRUE	-2.05	-0.11
2025-04-25	139	16.5	CALL	13	15	80.41	TRUE	-1.95	-0.11
2025-04-25	140	14.95	CALL	47	132	79.55	TRUE	-5.7	-0.28
2025-04-25	141	14.55	CALL	10	17	78.58	TRUE	-3.15	-0.18
2025-04-25	142	14.05	CALL	2	25	77.73	TRUE	-3.53	-0.2
2025-04-25	143	13.8	CALL	13	28	76.31	TRUE	-4.48	-0.25
2025-04-25	144	12.05	CALL	2	134	66.07	TRUE	-5.25	-0.3
2025-04-25	145	11.25	CALL	545	133	75.57	TRUE	-7.05	-0.39
2025-04-25	146	13.05	CALL	1	59	74.45	TRUE	-2.8	-0.18
2025-04-25	147	11.2	CALL	21	77	73.85	TRUE	-5.15	-0.32
2025-04-25	148	10.25	CALL	103	116	73.11	TRUE	-4.25	-0.29
2025-04-25	149	9.25	CALL	84	106	72.24	TRUE	-4.55	-0.33
2025-04-25	150	9.35	CALL	1055	684	71.43	TRUE	-3.85	-0.29
2025-04-25	152.5	8	CALL	556	138	70.03	FALSE	-3.15	-0.28
2025-04-25	155	6.7	CALL	415	476	68.11	FALSE	-3.11	-0.32
2025-04-25	157.5	4.98	CALL	65	240	66.23	FALSE	-3.27	-0.4
2025-04-25	160	4.6	CALL	298	570	65.47	FALSE	-2.5	-0.35
2025-04-25	162.5	3.25	CALL	29	180	63.23	FALSE	-2.45	-0.43
2025-04-25	165	2.59	CALL	460	437	62.23	FALSE	-2.92	-0.53
2025-04-25	167.5	2.09	CALL	47	106	61.39	FALSE	-2.16	-0.51
2025-04-25	170	1.81	CALL	388	978	60.66	FALSE	-1.29	-0.42
2025-04-25	172.5	1.27	CALL	68	0	58.11	FALSE	1.27	0
2025-04-25	175	1.01	CALL	302	1006	58.3	FALSE	-0.99	-0.5
2025-04-25	177.5	0.76	CALL	31	0	57.75	FALSE	0.76	0
2025-04-25	180	0.66	CALL	234	1486	59.35	FALSE	-0.74	-0.53
2025-04-25	185	0.35	CALL	166	1013	57.98	FALSE	-0.4	-0.53
2025-04-25	190	0.24	CALL	66	3358	59.8	FALSE	-0.27	-0.53
2025-04-25	195	0.17	CALL	7	764	61.77	FALSE	-0.17	-0.5
2025-04-25	200	0.13	CALL	175	2541	64.24	FALSE	-0.1	-0.43
2025-04-25	205	0.11	CALL	52	345	67.39	FALSE	0	0
2025-04-25	210	0.13	CALL	0	212	68.42	FALSE	0	0
2025-04-25	215	0.07	CALL	7	260	71.99	FALSE	0.01	0.17
2025-04-25	220	0.05	CALL	15	244	73.11	FALSE	-0.02	-0.29
2025-04-25	225	0.07	CALL	8	52	79.92	FALSE	0.07	0
2025-04-25	230	0.06	CALL	0	6	79.65	FALSE	0	0
2025-04-25	235	0.16	CALL	0	14	83.2	FALSE	0	0
2025-04-25	240	0.03	CALL	0	52	85.58	FALSE	0	0
2025-04-25	245	0.06	CALL	0	12	90.01	FALSE	0	0
2025-04-25	250	0.03	CALL	0	5	92.15	FALSE	0	0
2025-04-25	255	0	CALL	0	0	95.31	FALSE	0	0
2025-04-25	260	0.14	CALL	0	3	97.09	FALSE	0	0
2025-04-25	265	0.19	CALL	0	1	100.07	FALSE	0	0
2025-04-25	270	0	CALL	0	0	102.99	FALSE	0	0
2025-04-25	70	0.11	PUT	2	153	162.64	FALSE	0.07	1.75
2025-04-25	75	0.28	PUT	0	3	157.43	FALSE	0	0
2025-04-25	80	0.08	PUT	0	12	151.31	FALSE	0	0
2025-04-25	85	0.27	PUT	9	8	141.79	FALSE	-0.23	-0.46
2025-04-25	90	0.33	PUT	6	57	133.54	FALSE	-0.28	-0.46
2025-04-25	95	0.77	PUT	0	16	129.62	FALSE	0	0
2025-04-25	100	0.63	PUT	17	297	123.69	FALSE	0.41	1.86
2025-04-25	105	0.77	PUT	83	170	116.22	FALSE	0.34	0.79
2025-04-25	110	0.73	PUT	189	256	102.73	FALSE	0.22	0.43
2025-04-25	115	1.07	PUT	9	1498	99.75	FALSE	0.34	0.47
2025-04-25	120	1.6	PUT	35	450	98	FALSE	0.92	1.35
2025-04-25	125	2.17	PUT	683	2218	90.1	FALSE	1.29	1.47
2025-04-25	126	2.6	PUT	3	71	91.93	FALSE	1.64	1.71
2025-04-25	127	1.75	PUT	10	118	90.84	FALSE	0.38	0.28
2025-04-25	128	1.87	PUT	15	7	89.81	FALSE	0.61	0.48
2025-04-25	129	3.05	PUT	1	4	87.51	FALSE	-2.07	-0.4
2025-04-25	130	2.94	PUT	102	640	90.54	FALSE	1.83	1.65
2025-04-25	131	3.45	PUT	4	5	93.78	FALSE	-2.15	-0.38
2025-04-25	132	2.52	PUT	1	11	79.61	FALSE	1.21	0.92
2025-04-25	133	2.24	PUT	2	18	84.01	FALSE	-3.01	-0.57
2025-04-25	134	3.75	PUT	8	23	82.85	FALSE	2.38	1.74
2025-04-25	135	3.05	PUT	96	315	82.1	FALSE	1.55	1.03
2025-04-25	136	4.29	PUT	6	35	81.24	FALSE	2.66	1.63
2025-04-25	137	3.45	PUT	6	181	80.27	FALSE	1.63	0.9
2025-04-25	138	3.85	PUT	108	22	79.96	FALSE	1.45	0.6
2025-04-25	139	3.65	PUT	10	16	78.77	FALSE	-4.9	-0.57
2025-04-25	140	3.8	PUT	68	948	78.2	FALSE	1.65	0.77
2025-04-25	141	6.34	PUT	6	58	77.27	FALSE	4.07	1.79
2025-04-25	142	4.2	PUT	4	23	76	FALSE	0.9	0.27
2025-04-25	143	6.8	PUT	8	9	75.3	FALSE	4.54	2.01
2025-04-25	144	6	PUT	8	211	74.26	FALSE	3	1
2025-04-25	145	5.75	PUT	45	220	73.75	FALSE	2.7	0.89
2025-04-25	146	6.2	PUT	6	29	71.59	FALSE	2.9	0.88
2025-04-25	147	6.55	PUT	7	78	70.82	FALSE	3.05	0.87
2025-04-25	148	7.35	PUT	14	213	71.39	FALSE	3.34	0.83
2025-04-25	149	8.3	PUT	15	41	70.54	FALSE	2.75	0.5
2025-04-25	150	8.53	PUT	73	986	69.76	FALSE	4.13	0.94
2025-04-25	152.5	9.2	PUT	46	31	67.77	TRUE	4.26	0.86
2025-04-25	155	9.95	PUT	66	838	66.26	TRUE	4.67	0.88
2025-04-25	157.5	11.05	PUT	10	15	64.36	TRUE	4.83	0.78
2025-04-25	160	12.75	PUT	84	871	62.88	TRUE	4.45	0.54
2025-04-25	162.5	14.35	PUT	4	11	61.63	TRUE	3.19	0.29
2025-04-25	165	17.75	PUT	13	2167	60.45	TRUE	7.75	0.78
2025-04-25	167.5	16.35	PUT	1	16	59.14	TRUE	16.35	0
2025-04-25	170	21.32	PUT	32	1984	59.92	TRUE	6.87	0.48
2025-04-25	172.5	0	PUT	0	0	57.38	TRUE	0	0
2025-04-25	175	25.37	PUT	7	813	55.84	TRUE	8.17	0.48
2025-04-25	177.5	0	PUT	0	0	52.88	TRUE	0	0
2025-04-25	180	28.13	PUT	3	352	61.98	TRUE	-0.32	-0.01
2025-04-25	185	35.38	PUT	6	175	84.5	TRUE	4.69	0.15
2025-04-25	190	40.05	PUT	7	63	83.02	TRUE	-11.35	-0.22
2025-04-25	195	41.29	PUT	2	262	61.51	TRUE	-15.23	-0.27
2025-04-25	200	32	PUT	0	0	77.18	TRUE	0	0
2025-04-25	205	34.5	PUT	0	0	82.65	TRUE	0	0
2025-04-25	210	34.47	PUT	0	0	121.06	TRUE	0	0
2025-04-25	215	39.15	PUT	0	0	127.19	TRUE	0	0
2025-04-25	220	46.19	PUT	0	0	103.91	TRUE	0	0
2025-04-25	225	0	PUT	0	0	144.18	TRUE	0	0
2025-04-25	230	0	PUT	0	0	129.33	TRUE	0	0
2025-04-25	235	0	PUT	0	0	155.25	TRUE	0	0
2025-04-25	240	0	PUT	0	0	154.85	TRUE	0	0
2025-04-25	245	0	PUT	0	0	165.66	TRUE	0	0
2025-04-25	250	0	PUT	0	0	164.76	TRUE	0	0
2025-04-25	255	0	PUT	0	0	169.51	TRUE	0	0
2025-04-25	260	0	PUT	0	0	179.2	TRUE	0	0
2025-04-25	265	0	PUT	0	0	161.77	TRUE	0	0
2025-04-25	270	101.1	PUT	0	0	188.23	TRUE	0	0
2025-05-02	70	0	CALL	0	0	170.4	TRUE	0	0
2025-05-02	75	0	CALL	0	0	165.6	TRUE	0	0
2025-05-02	80	0	CALL	0	0	134.51	TRUE	0	0
2025-05-02	85	0	CALL	0	0	142.3	TRUE	0	0
2025-05-02	90	0	CALL	0	0	128	TRUE	0	0
2025-05-02	95	0	CALL	0	0	133.37	TRUE	0	0
2025-05-02	100	66.08	CALL	0	1	125.32	TRUE	0	0
2025-05-02	105	37.02	CALL	0	8	110.21	TRUE	0	0
2025-05-02	110	38.45	CALL	0	10	93.78	TRUE	0	0
2025-05-02	115	31.9	CALL	0	0	90.29	TRUE	0	0
2025-05-02	120	32.83	CALL	0	1	88.39	TRUE	0	0
2025-05-02	125	26.93	CALL	3	3	85.86	TRUE	-2.57	-0.09
2025-05-02	130	23.3	CALL	2	5	82.19	TRUE	6.85	0.42
2025-05-02	135	19.85	CALL	13	36	76.42	TRUE	-3.6	-0.15
2025-05-02	140	15.82	CALL	49	45	72.58	TRUE	-3.03	-0.16
2025-05-02	145	12.3	CALL	16	82	68.73	TRUE	-5.4	-0.31
2025-05-02	150	9.8	CALL	21	500	65.72	TRUE	-4.05	-0.29
2025-05-02	155	7.6	CALL	162	407	62.12	FALSE	-3.16	-0.29
2025-05-02	160	5.15	CALL	77	420	60.11	FALSE	-2.85	-0.36
2025-05-02	165	3.45	CALL	47	277	57.18	FALSE	-2.2	-0.39
2025-05-02	170	2.37	CALL	139	508	55.3	FALSE	-2.13	-0.47
2025-05-02	175	1.39	CALL	103	671	54.84	FALSE	-1.51	-0.52
2025-05-02	180	1.03	CALL	103	530	54.7	FALSE	-0.87	-0.46
2025-05-02	185	0.5	CALL	204	363	53.41	FALSE	-0.54	-0.52
2025-05-02	190	0.43	CALL	53	366	54.85	FALSE	-0.23	-0.35
2025-05-02	195	0.32	CALL	3	204	56.55	FALSE	-0.18	-0.36
2025-05-02	200	0.19	CALL	66	1937	56.03	FALSE	-0.11	-0.37
2025-05-02	205	0.23	CALL	0	118	58.03	FALSE	0	0
2025-05-02	210	0.11	CALL	31	225	59.27	FALSE	-0.07	-0.39
2025-05-02	215	0.13	CALL	7	54	64.28	FALSE	-0.02	-0.13
2025-05-02	220	0.11	CALL	0	69	63.71	FALSE	0	0
2025-05-02	225	0.1	CALL	0	56	65.92	FALSE	0	0
2025-05-02	230	0.08	CALL	0	2	68.45	FALSE	0	0
2025-05-02	235	0.09	CALL	0	22	71.48	FALSE	0	0
2025-05-02	240	0.05	CALL	0	12	68.55	FALSE	0	0
2025-05-02	245	0.03	CALL	0	1	75.86	FALSE	0	0
2025-05-02	250	0.04	CALL	0	5	77.81	FALSE	0	0
2025-05-02	255	0	CALL	0	0	80.47	FALSE	0	0
2025-05-02	260	0.04	CALL	0	6	83.07	FALSE	0	0
2025-05-02	70	0.1	PUT	6	17	145.08	FALSE	0	0
2025-05-02	75	0.18	PUT	11	0	139.35	FALSE	0.18	0
2025-05-02	80	0.29	PUT	0	61	133.53	FALSE	0	0
2025-05-02	85	0.4	PUT	0	11	127.31	FALSE	0	0
2025-05-02	90	0.86	PUT	0	8	120.18	FALSE	0	0
2025-05-02	95	0.66	PUT	3	2	113.91	FALSE	0.08	0.14
2025-05-02	100	0.92	PUT	6	53	110.8	FALSE	0.5	1.19
2025-05-02	105	0.8	PUT	3	242	102.86	FALSE	-0.2	-0.2
2025-05-02	110	1.27	PUT	263	194	96.94	FALSE	0.62	0.95
2025-05-02	115	1.45	PUT	4	107	91.92	FALSE	0.56	0.63
2025-05-02	120	2.18	PUT	41	228	86.96	FALSE	1.28	1.42
2025-05-02	125	2.55	PUT	12	166	82.39	FALSE	1.11	0.77
2025-05-02	130	2.96	PUT	22	203	78.08	FALSE	1.58	1.14
2025-05-02	135	3.75	PUT	43	250	74.21	FALSE	1.72	0.85
2025-05-02	140	5.65	PUT	139	469	70.68	FALSE	2.92	1.07
2025-05-02	145	6.5	PUT	67	1875	67.05	FALSE	2.77	0.74
2025-05-02	150	8.59	PUT	49	291	64.17	FALSE	3.54	0.7
2025-05-02	155	10.25	PUT	63	259	61.31	TRUE	3.41	0.5
2025-05-02	160	15.17	PUT	21	1331	58.58	TRUE	6.15	0.68
2025-05-02	165	16.7	PUT	4	2207	55.88	TRUE	5.1	0.44
2025-05-02	170	20.62	PUT	3	159	51.79	TRUE	5.37	0.35
2025-05-02	175	24.3	PUT	4	90	42.59	TRUE	3.07	0.14
2025-05-02	180	31.6	PUT	5	145	56.99	TRUE	-8.1	-0.2
2025-05-02	185	31.7	PUT	1	44	58.1	TRUE	2.41	0.08
2025-05-02	190	50.45	PUT	0	16	71.06	TRUE	0	0
2025-05-02	195	54.29	PUT	0	10	75.25	TRUE	0	0
2025-05-02	200	58.79	PUT	0	6	90.23	TRUE	0	0
2025-05-02	205	32.15	PUT	0	0	95.76	TRUE	0	0
2025-05-02	210	43.05	PUT	0	0	101.08	TRUE	0	0
2025-05-02	215	46.3	PUT	0	0	106.2	TRUE	0	0
2025-05-02	220	0	PUT	0	0	115.41	TRUE	0	0
2025-05-02	225	0	PUT	0	0	109.48	TRUE	0	0
2025-05-02	230	0	PUT	0	0	124.97	TRUE	0	0
2025-05-02	235	70.46	PUT	0	0	125	TRUE	0	0
2025-05-02	240	72.35	PUT	0	0	129.33	TRUE	0	0
2025-05-02	245	77.04	PUT	0	0	133.54	TRUE	0	0
2025-05-02	250	0	PUT	0	0	124.55	TRUE	0	0
2025-05-02	255	0	PUT	0	0	104.37	TRUE	0	0
2025-05-02	260	0	PUT	0	0	145.48	TRUE	0	0
2025-05-09	70	0	CALL	0	0	146.42	TRUE	0	0
2025-05-09	75	0	CALL	0	0	139.5	TRUE	0	0
2025-05-09	80	0	CALL	0	0	136.47	TRUE	0	0
2025-05-09	85	0	CALL	0	0	126.95	TRUE	0	0
2025-05-09	90	0	CALL	0	0	117.73	TRUE	0	0
2025-05-09	95	0	CALL	0	0	114.44	TRUE	0	0
2025-05-09	100	0	CALL	0	0	107.58	TRUE	0	0
2025-05-09	105	61.05	CALL	0	4	90.54	TRUE	0	0
2025-05-09	110	37.13	CALL	0	12	93.5	TRUE	0	0
2025-05-09	115	0	CALL	0	0	81.92	TRUE	0	0
2025-05-09	120	33.7	CALL	0	2	83.27	TRUE	0	0
2025-05-09	125	43.48	CALL	0	0	78.69	TRUE	0	0
2025-05-09	130	24.8	CALL	11	19	69.47	TRUE	-6.75	-0.21
2025-05-09	135	19.52	CALL	3	20	69.96	TRUE	-4.98	-0.2
2025-05-09	140	17.89	CALL	7	80	69.07	TRUE	-4.11	-0.19
2025-05-09	145	13.57	CALL	23	59	64.75	TRUE	-3.23	-0.19
2025-05-09	150	10.75	CALL	52	119	61.92	TRUE	-3.95	-0.27
2025-05-09	155	8.65	CALL	89	96	58.93	FALSE	-3.4	-0.28
2025-05-09	160	6.03	CALL	126	110	56.93	FALSE	-2.72	-0.31
2025-05-09	165	4	CALL	16	158	54.85	FALSE	-2.3	-0.37
2025-05-09	170	2.83	CALL	192	225	51.63	FALSE	-1.82	-0.39
2025-05-09	175	1.95	CALL	110	212	51.22	FALSE	-1.18	-0.38
2025-05-09	180	1.19	CALL	66	1527	49.46	FALSE	-0.87	-0.42
2025-05-09	185	0.7	CALL	76	93	49.76	FALSE	-0.51	-0.42
2025-05-09	190	0.65	CALL	12	238	49.55	FALSE	-0.36	-0.36
2025-05-09	195	0.4	CALL	1	100	51.21	FALSE	-0.28	-0.41
2025-05-09	200	0.27	CALL	5	193	51.56	FALSE	-0.13	-0.33
2025-05-09	205	0.2	CALL	5	161	52.68	FALSE	-0.11	-0.35
2025-05-09	210	0.14	CALL	2	15	53.28	FALSE	0.14	0
2025-05-09	215	0.1	CALL	0	8	55.61	FALSE	0	0
2025-05-09	220	0.1	CALL	10	5	56.99	FALSE	0	0
2025-05-09	225	0.08	CALL	0	1	59.9	FALSE	0	0
2025-05-09	230	0.05	CALL	0	15	61.03	FALSE	0	0
2025-05-09	235	0	CALL	0	0	63.23	FALSE	0	0
2025-05-09	240	0.1	CALL	0	1	66.32	FALSE	0	0
2025-05-09	245	0.1	CALL	0	1	67.81	FALSE	0	0
2025-05-09	250	0	CALL	0	0	69.67	FALSE	0	0
2025-05-09	255	0.09	CALL	0	1	72.04	FALSE	0	0
2025-05-09	70	0.21	PUT	2	2	133.71	FALSE	0.21	0
2025-05-09	75	0.28	PUT	0	2	127.75	FALSE	0	0
2025-05-09	80	0.39	PUT	126	28	122.35	FALSE	0.39	0
2025-05-09	85	0.37	PUT	0	10	116.99	FALSE	0	0
2025-05-09	90	0.75	PUT	26	279	111.88	FALSE	0.19	0.34
2025-05-09	95	0.46	PUT	0	6	105.03	FALSE	0	0
2025-05-09	100	0.93	PUT	1	80	100.09	FALSE	0.21	0.29
2025-05-09	105	1.65	PUT	1	89	93.97	FALSE	-0.39	-0.19
2025-05-09	110	1.42	PUT	6	95	89.05	FALSE	0.12	0.09
2025-05-09	115	2	PUT	14	26	84.38	FALSE	0.73	0.57
2025-05-09	120	2.45	PUT	9	181	80.97	FALSE	1.11	0.83
2025-05-09	125	3.2	PUT	24	137	75.98	FALSE	1.5	0.88
2025-05-09	130	3.25	PUT	11	476	72.45	FALSE	1.6	0.97
2025-05-09	135	4.6	PUT	18	283	68.01	FALSE	2.3	1
2025-05-09	140	6.7	PUT	14	240	65.46	FALSE	3.9	1.39
2025-05-09	145	7.74	PUT	10	169	62.81	FALSE	3.36	0.77
2025-05-09	150	9.54	PUT	53	384	60.67	FALSE	3.99	0.72
2025-05-09	155	12.6	PUT	22	322	56.92	TRUE	5.75	0.84
2025-05-09	160	16.55	PUT	1	44	54.73	TRUE	7.6	0.85
2025-05-09	165	15.3	PUT	3	93	52.3	TRUE	2.85	0.23
2025-05-09	170	24.8	PUT	1	199	49.74	TRUE	7.18	0.41
2025-05-09	175	26.15	PUT	9	21	56.98	TRUE	6.23	0.31
2025-05-09	180	23.5	PUT	0	8	53.72	TRUE	0	0
2025-05-09	185	42.4	PUT	0	45	53.24	TRUE	0	0
2025-05-09	190	49.58	PUT	0	20	41.98	TRUE	0	0
2025-05-09	195	46.38	PUT	1	2	74.89	TRUE	-8.94	-0.16
2025-05-09	200	48.5	PUT	0	26	78.85	TRUE	0	0
2025-05-09	205	41.6	PUT	0	0	84.3	TRUE	0	0
2025-05-09	210	45.21	PUT	0	0	88.36	TRUE	0	0
2025-05-09	215	48.3	PUT	0	0	60.68	TRUE	0	0
2025-05-09	220	0	PUT	0	0	68.42	TRUE	0	0
2025-05-09	225	0	PUT	0	0	70.57	TRUE	0	0
2025-05-09	230	0	PUT	0	0	109.31	TRUE	0	0
2025-05-09	235	0	PUT	0	0	112.66	TRUE	0	0
2025-05-09	240	0	PUT	0	0	117.17	TRUE	0	0
2025-05-09	245	0	PUT	0	0	120.26	TRUE	0	0
2025-05-09	250	0	PUT	0	0	123.9	TRUE	0	0
2025-05-09	255	0	PUT	0	0	127.44	TRUE	0	0
2025-05-16	70	0	CALL	0	0	146.87	TRUE	0	0
2025-05-16	75	0	CALL	0	0	127.21	TRUE	0	0
2025-05-16	80	0	CALL	0	0	126.73	TRUE	0	0
2025-05-16	85	0	CALL	0	0	114.52	TRUE	0	0
2025-05-16	90	70.05	CALL	0	6	101.09	TRUE	0	0
2025-05-16	95	57.15	CALL	5	81	93.42	TRUE	9.45	0.2
2025-05-16	100	48.65	CALL	0	62	91.92	TRUE	0	0
2025-05-16	105	38.25	CALL	0	44	88.42	TRUE	0	0
2025-05-16	110	33.66	CALL	0	98	86.88	TRUE	0	0
2025-05-16	115	39	CALL	1	72	83.58	TRUE	39	0
2025-05-16	120	26.85	CALL	0	82	75.25	TRUE	0	0
2025-05-16	125	29.75	CALL	0	46	72.12	TRUE	0	0
2025-05-16	130	24.65	CALL	33	80	67.49	TRUE	-5.1	-0.17
2025-05-16	135	21.05	CALL	6	99	69.71	TRUE	-4.66	-0.18
2025-05-16	140	17.3	CALL	70	506	63.88	TRUE	-6.22	-0.26
2025-05-16	145	14.05	CALL	205	460	61.08	TRUE	-5.85	-0.29
2025-05-16	150	10.92	CALL	853	8426	58.57	TRUE	-4.33	-0.28
2025-05-16	155	8.35	CALL	344	1118	56.15	FALSE	-4.5	-0.35
2025-05-16	160	6.9	CALL	1064	3752	54.48	FALSE	-2.4	-0.26
2025-05-16	165	4.95	CALL	214	1397	52.17	FALSE	-1.95	-0.28
2025-05-16	170	3.49	CALL	2274	9764	50.61	FALSE	-1.61	-0.32
2025-05-16	175	2.33	CALL	276	8851	48.85	FALSE	-1.17	-0.33
2025-05-16	180	1.55	CALL	1005	4833	47.84	FALSE	-0.9	-0.37
2025-05-16	185	1	CALL	409	6669	46.95	FALSE	-0.66	-0.4
2025-05-16	190	0.67	CALL	94	6351	46.85	FALSE	-0.48	-0.42
2025-05-16	195	0.49	CALL	398	931	47.71	FALSE	-0.27	-0.36
2025-05-16	200	0.3	CALL	267	55614	48.92	FALSE	-0.23	-0.43
2025-05-16	210	0.19	CALL	369	12848	49.91	FALSE	-0.08	-0.3
2025-05-16	220	0.1	CALL	93	1847	51.09	FALSE	-0.05	-0.33
2025-05-16	230	0.07	CALL	36	2053	53.85	FALSE	0	0
2025-05-16	240	0.06	CALL	11	1752	57.53	FALSE	0	0
2025-05-16	250	0.07	CALL	0	2810	61.34	FALSE	0	0
2025-05-16	260	0.05	CALL	0	730	64.11	FALSE	0	0
2025-05-16	270	0.04	CALL	1	271	67.19	FALSE	0.04	0
2025-05-16	280	0.05	CALL	10	1685	72.48	FALSE	0.05	0
2025-05-16	290	0.02	CALL	0	259	73.44	FALSE	0	0
2025-05-16	300	0.02	CALL	1	839	72.97	FALSE	0	0
2025-05-16	310	0.02	CALL	0	63	79.99	FALSE	0	0
2025-05-16	320	0.05	CALL	0	67	81.91	FALSE	0	0
2025-05-16	330	0.04	CALL	0	240	83.49	FALSE	0	0
2025-05-16	70	0.36	PUT	5	72	124.57	FALSE	0.16	0.8
2025-05-16	75	0.21	PUT	0	8	118.14	FALSE	0	0
2025-05-16	80	0.58	PUT	2	7	114.13	FALSE	-0.24	-0.29
2025-05-16	85	0.4	PUT	0	10	108.11	FALSE	0	0
2025-05-16	90	0.87	PUT	1269	1688	103.63	FALSE	0.44	1.02
2025-05-16	95	0.72	PUT	1	716	97.72	FALSE	0.19	0.36
2025-05-16	100	1.31	PUT	54	647	92.75	FALSE	0.72	1.22
2025-05-16	105	1.47	PUT	81	377	87.82	FALSE	0.72	0.96
2025-05-16	110	1.82	PUT	253	259	83.11	FALSE	0.73	0.67
2025-05-16	115	2.2	PUT	66	451	79.28	FALSE	1.09	0.98
2025-05-16	120	2.7	PUT	538	963	75.27	FALSE	1.34	0.99
2025-05-16	125	3.35	PUT	65	946	71.67	FALSE	1.76	1.11
2025-05-16	130	4.61	PUT	162	1958	68.17	FALSE	2.5	1.18
2025-05-16	135	5.03	PUT	92	1068	64.7	FALSE	2.3	0.84
2025-05-16	140	6.4	PUT	108	5891	61.79	FALSE	3.21	1.01
2025-05-16	145	7.9	PUT	268	3131	58.66	FALSE	3.15	0.66
2025-05-16	150	10.21	PUT	373	8887	56.86	FALSE	4.58	0.81
2025-05-16	155	12.49	PUT	116	4479	54.25	TRUE	4.69	0.6
2025-05-16	160	15.52	PUT	117	6539	52.16	TRUE	5.42	0.54
2025-05-16	165	17.15	PUT	26	6182	50.28	TRUE	4.15	0.32
2025-05-16	170	21.45	PUT	636	19207	47.34	TRUE	5.5	0.34
2025-05-16	175	24.21	PUT	22	5632	48.36	TRUE	4.81	0.25
2025-05-16	180	31.4	PUT	13	7213	43.64	TRUE	8	0.34
2025-05-16	185	36.85	PUT	17	3225	48.51	TRUE	9.86	0.37
2025-05-16	190	39.14	PUT	7	987	45.67	TRUE	6.26	0.19
2025-05-16	195	45.45	PUT	8	1519	63.27	TRUE	-10.95	-0.19
2025-05-16	200	48.5	PUT	2	2392	62.84	TRUE	8.15	0.2
2025-05-16	210	66	PUT	0	2	65.3	TRUE	0	0
2025-05-16	220	68.05	PUT	2	1	91.97	TRUE	68.05	0
2025-05-16	230	51.5	PUT	0	0	96.18	TRUE	0	0
2025-05-16	240	67.05	PUT	0	0	102.61	TRUE	0	0
2025-05-16	250	74.65	PUT	0	0	100.01	TRUE	0	0
2025-05-16	260	52.8	PUT	0	0	116.14	TRUE	0	0
2025-05-16	270	88	PUT	0	0	93.27	TRUE	0	0
2025-05-16	280	107.3	PUT	0	0	127.8	TRUE	0	0
2025-05-16	290	70.45	PUT	0	0	106.71	TRUE	0	0
2025-05-16	300	86.8	PUT	0	0	138.44	TRUE	0	0
2025-05-16	310	89.95	PUT	0	0	143.42	TRUE	0	0
2025-05-16	320	142.2	PUT	0	0	116.24	TRUE	0	0
2025-05-16	330	111.2	PUT	0	0	155.68	TRUE	0	0
2025-05-23	70	0	CALL	0	0	132.42	TRUE	0	0
2025-05-23	75	0	CALL	0	0	122.7	TRUE	0	0
2025-05-23	80	0	CALL	0	0	119.59	TRUE	0	0
2025-05-23	85	0	CALL	0	0	112.45	TRUE	0	0
2025-05-23	90	0	CALL	0	0	104.46	TRUE	0	0
2025-05-23	95	0	CALL	0	0	99.94	TRUE	0	0
2025-05-23	100	0	CALL	0	0	91.01	TRUE	0	0
2025-05-23	105	38.1	CALL	0	3	88.57	TRUE	0	0
2025-05-23	110	0	CALL	0	0	83.75	TRUE	0	0
2025-05-23	115	0	CALL	0	0	82.19	TRUE	0	0
2025-05-23	120	35.4	CALL	0	2	73.87	TRUE	0	0
2025-05-23	125	24	CALL	0	5	67.55	TRUE	0	0
2025-05-23	130	22.74	CALL	0	1	68.13	TRUE	0	0
2025-05-23	135	15.6	CALL	0	12	64.27	TRUE	0	0
2025-05-23	140	17.95	CALL	4	15	60.8	TRUE	-1.05	-0.06
2025-05-23	145	18.17	CALL	0	23	58.1	TRUE	0	0
2025-05-23	150	12.02	CALL	13	39	55.73	TRUE	-3.68	-0.23
2025-05-23	155	8.77	CALL	19	142	53.39	FALSE	-4.28	-0.33
2025-05-23	160	7.15	CALL	20	80	50.94	FALSE	-3.15	-0.31
2025-05-23	165	5.23	CALL	16	82	49.09	FALSE	-2.82	-0.35
2025-05-23	170	3.52	CALL	86	64	48.02	FALSE	-2.13	-0.38
2025-05-23	175	2.63	CALL	56	24	46.66	FALSE	-1.27	-0.33
2025-05-23	180	1.69	CALL	32	45	45.96	FALSE	-1.17	-0.41
2025-05-23	185	1.1	CALL	12	1101	45.22	FALSE	-0.81	-0.42
2025-05-23	190	0.75	CALL	5	24	43.88	FALSE	-0.66	-0.47
2025-05-23	195	0.58	CALL	8	6	45.09	FALSE	-0.47	-0.45
2025-05-23	200	0.49	CALL	2	19	45.01	FALSE	-0.14	-0.22
2025-05-23	205	0	CALL	0	0	45.51	FALSE	0	0
2025-05-23	210	0	CALL	0	0	46.46	FALSE	0	0
2025-05-23	215	0	CALL	0	0	50.67	FALSE	0	0
2025-05-23	220	0.15	CALL	0	11	51.32	FALSE	0	0
2025-05-23	225	0	CALL	0	0	53.87	FALSE	0	0
2025-05-23	230	0	CALL	0	0	55.52	FALSE	0	0
2025-05-23	235	0	CALL	0	0	57.68	FALSE	0	0
2025-05-23	240	0.09	CALL	0	5	53.51	FALSE	0	0
2025-05-23	70	0.42	PUT	150	231	116.97	FALSE	0.22	1.1
2025-05-23	75	0	PUT	0	0	110.8	FALSE	0	0
2025-05-23	80	0	PUT	0	0	105.81	FALSE	0	0
2025-05-23	85	1.39	PUT	0	6	100.91	FALSE	0	0
2025-05-23	90	0.57	PUT	1	25	96.04	FALSE	-0.13	-0.19
2025-05-23	95	1.56	PUT	0	1	91.14	FALSE	0	0
2025-05-23	100	1.11	PUT	14	234	86.11	FALSE	0.41	0.59
2025-05-23	105	1.15	PUT	3	8	81.79	FALSE	0.11	0.11
2025-05-23	110	1.92	PUT	2	9	77.94	FALSE	-1.08	-0.36
2025-05-23	115	1.59	PUT	1	6	74.08	FALSE	0.36	0.29
2025-05-23	120	2.9	PUT	36	20	70.75	FALSE	1.15	0.66
2025-05-23	125	2.93	PUT	5	116	67.04	FALSE	0.66	0.29
2025-05-23	130	4.6	PUT	9	92	64.19	FALSE	2.19	0.91
2025-05-23	135	5.12	PUT	7	61	61.45	FALSE	2.02	0.65
2025-05-23	140	6.15	PUT	26	35	58.61	FALSE	1.17	0.23
2025-05-23	145	8.01	PUT	8	50	56.27	FALSE	2.91	0.57
2025-05-23	150	10.71	PUT	9	25	54.06	FALSE	4.21	0.65
2025-05-23	155	12.21	PUT	1	46	51.8	TRUE	4.66	0.62
2025-05-23	160	11.4	PUT	0	26	49.73	TRUE	0	0
2025-05-23	165	15.86	PUT	0	22	47.92	TRUE	0	0
2025-05-23	170	16.98	PUT	0	12	45.07	TRUE	0	0
2025-05-23	175	21.7	PUT	0	11	44.14	TRUE	0	0
2025-05-23	180	32.95	PUT	37	24	44.07	TRUE	7.82	0.31
2025-05-23	185	29.64	PUT	0	10	46.84	TRUE	0	0
2025-05-23	190	45.26	PUT	0	8	39.69	TRUE	0	0
2025-05-23	195	0	PUT	0	0	63.17	TRUE	0	0
2025-05-23	200	52.55	PUT	0	0	46.03	TRUE	0	0
2025-05-23	205	69.45	PUT	0	3	71.54	TRUE	0	0
2025-05-23	210	48.42	PUT	0	0	76.89	TRUE	0	0
2025-05-23	215	0	PUT	0	0	80.24	TRUE	0	0
2025-05-23	220	0	PUT	0	0	83.92	TRUE	0	0
2025-05-23	225	0	PUT	0	0	87.97	TRUE	0	0
2025-05-23	230	0	PUT	0	0	63.5	TRUE	0	0
2025-05-23	235	0	PUT	0	0	94.77	TRUE	0	0
2025-05-23	240	0	PUT	0	0	89.42	TRUE	0	0
2025-05-30	80	0	CALL	0	0	115.54	TRUE	0	0
2025-05-30	85	0	CALL	0	0	107.92	TRUE	0	0
2025-05-30	90	0	CALL	0	0	101.7	TRUE	0	0
2025-05-30	95	0	CALL	0	0	91.1	TRUE	0	0
2025-05-30	100	0	CALL	0	0	86.28	TRUE	0	0
2025-05-30	105	0	CALL	0	0	81.43	TRUE	0	0
2025-05-30	110	0	CALL	0	0	77.27	TRUE	0	0
2025-05-30	115	0	CALL	0	0	73.95	TRUE	0	0
2025-05-30	120	0	CALL	0	0	70.1	TRUE	0	0
2025-05-30	125	0	CALL	0	0	66.83	TRUE	0	0
2025-05-30	130	26.23	CALL	1	0	61.1	TRUE	26.23	0
2025-05-30	135	0	CALL	0	0	61.69	TRUE	0	0
2025-05-30	140	18.75	CALL	2	0	60.33	TRUE	18.75	0
2025-05-30	145	0	CALL	0	0	57.71	TRUE	0	0
2025-05-30	150	12.5	CALL	36	0	55.04	TRUE	12.5	0
2025-05-30	155	9.74	CALL	6	0	53.18	FALSE	9.74	0
2025-05-30	160	7.35	CALL	5	0	50.77	FALSE	7.35	0
2025-05-30	165	5.5	CALL	5	0	49.38	FALSE	5.5	0
2025-05-30	170	4.18	CALL	13	0	46.46	FALSE	4.18	0
2025-05-30	175	3.15	CALL	11	0	46.33	FALSE	3.15	0
2025-05-30	180	0	CALL	0	0	44.35	FALSE	0	0
2025-05-30	185	1.43	CALL	5	0	44.87	FALSE	1.43	0
2025-05-30	190	0	CALL	0	0	43.64	FALSE	0	0
2025-05-30	195	0.65	CALL	1	0	42.75	FALSE	0.65	0
2025-05-30	200	0	CALL	0	0	45.04	FALSE	0	0
2025-05-30	205	0	CALL	0	0	45.3	FALSE	0	0
2025-05-30	210	0	CALL	0	0	45.86	FALSE	0	0
2025-05-30	215	0.37	CALL	4	0	49.71	FALSE	0.37	0
2025-05-30	220	0	CALL	0	0	47.54	FALSE	0	0
2025-05-30	80	0	PUT	0	0	101.84	FALSE	0	0
2025-05-30	85	0	PUT	0	0	96.94	FALSE	0	0
2025-05-30	90	0	PUT	0	0	92.12	FALSE	0	0
2025-05-30	95	0	PUT	0	0	85.73	FALSE	0	0
2025-05-30	100	0	PUT	0	0	81.64	FALSE	0	0
2025-05-30	105	0	PUT	0	0	78.37	FALSE	0	0
2025-05-30	110	1.57	PUT	6	0	74.77	FALSE	1.57	0
2025-05-30	115	0	PUT	0	0	70.41	FALSE	0	0
2025-05-30	120	2.56	PUT	6	0	68.29	FALSE	2.56	0
2025-05-30	125	0	PUT	0	0	64.56	FALSE	0	0
2025-05-30	130	0	PUT	0	0	61.96	FALSE	0	0
2025-05-30	135	0	PUT	0	0	60.7	FALSE	0	0
2025-05-30	140	0	PUT	0	0	58.16	FALSE	0	0
2025-05-30	145	0	PUT	0	0	54.83	FALSE	0	0
2025-05-30	150	0	PUT	0	0	52.92	FALSE	0	0
2025-05-30	155	0	PUT	0	0	51.61	TRUE	0	0
2025-05-30	160	0	PUT	0	0	49.11	TRUE	0	0
2025-05-30	165	0	PUT	0	0	47.41	TRUE	0	0
2025-05-30	170	0	PUT	0	0	46.38	TRUE	0	0
2025-05-30	175	0	PUT	0	0	42.15	TRUE	0	0
2025-05-30	180	0	PUT	0	0	41.95	TRUE	0	0
2025-05-30	185	0	PUT	0	0	43.71	TRUE	0	0
2025-05-30	190	0	PUT	0	0	43.72	TRUE	0	0
2025-05-30	195	0	PUT	0	0	44.65	TRUE	0	0
2025-05-30	200	0	PUT	0	0	46.33	TRUE	0	0
2025-05-30	205	0	PUT	0	0	47.97	TRUE	0	0
2025-05-30	210	0	PUT	0	0	71.91	TRUE	0	0
2025-05-30	215	0	PUT	0	0	75.06	TRUE	0	0
2025-05-30	220	0	PUT	0	0	50.67	TRUE	0	0
2025-06-20	45	131.25	CALL	0	42	151.11	TRUE	0	0
2025-06-20	50	124.15	CALL	0	9	139.57	TRUE	0	0
2025-06-20	55	151.17	CALL	0	3	129.09	TRUE	0	0
2025-06-20	60	141.5	CALL	0	234	128.03	TRUE	0	0
2025-06-20	65	82.9	CALL	0	19	116.75	TRUE	0	0
2025-06-20	70	80	CALL	0	147	110.05	TRUE	0	0
2025-06-20	75	73.43	CALL	0	133	111.46	TRUE	0	0
2025-06-20	80	62	CALL	0	144	94.65	TRUE	0	0
2025-06-20	85	68	CALL	1	71	92.41	TRUE	68	0
2025-06-20	90	64.2	CALL	1	179	98.28	TRUE	-6.8	-0.1
2025-06-20	95	47.56	CALL	0	161	79.89	TRUE	0	0
2025-06-20	100	55.35	CALL	0	1045	75.58	TRUE	0	0
2025-06-20	105	64.49	CALL	0	186	71.98	TRUE	0	0
2025-06-20	110	42	CALL	10	854	71.12	TRUE	0.5	0.01
2025-06-20	115	39.75	CALL	1	567	63.51	TRUE	8.55	0.27
2025-06-20	120	35.68	CALL	1	424	62.32	TRUE	8.28	0.3
2025-06-20	125	24.8	CALL	0	562	60.39	TRUE	0	0
2025-06-20	130	27.78	CALL	1	710	58.44	TRUE	-4.77	-0.15
2025-06-20	135	27.6	CALL	0	440	56.53	TRUE	0	0
2025-06-20	140	19.25	CALL	10	967	48.83	TRUE	-5.85	-0.23
2025-06-20	145	16.6	CALL	45	40484	54.81	TRUE	-4.85	-0.23
2025-06-20	150	14.5	CALL	205	3596	51.31	TRUE	-4.6	-0.24
2025-06-20	155	11.45	CALL	180	1661	49.34	FALSE	-4.55	-0.28
2025-06-20	160	9.05	CALL	1377	2476	47.81	FALSE	-3.05	-0.25
2025-06-20	165	7.32	CALL	234	2965	46.19	FALSE	-2.23	-0.23
2025-06-20	170	5.3	CALL	1110	8484	44.73	FALSE	-3.05	-0.37
2025-06-20	175	4.2	CALL	1890	8471	43.65	FALSE	-1.75	-0.29
2025-06-20	180	3.1	CALL	265	12981	42.67	FALSE	-1.45	-0.32
2025-06-20	185	2.24	CALL	103	6862	41.78	FALSE	-1.16	-0.34
2025-06-20	190	1.73	CALL	254	8752	41.47	FALSE	-1.07	-0.38
2025-06-20	195	1.14	CALL	50	3214	41.3	FALSE	-0.71	-0.38
2025-06-20	200	0.96	CALL	785	12205	41.18	FALSE	-0.43	-0.31
2025-06-20	210	0.52	CALL	211	7699	41.76	FALSE	-0.26	-0.33
2025-06-20	220	0.34	CALL	730	11741	43.15	FALSE	-0.09	-0.21
2025-06-20	230	0.23	CALL	45	3241	44.55	FALSE	-0.04	-0.15
2025-06-20	240	0.15	CALL	60	4284	45.55	FALSE	-0.04	-0.21
2025-06-20	250	0.11	CALL	20	5809	47.07	FALSE	-0.01	-0.08
2025-06-20	260	0.1	CALL	10	9920	49.64	FALSE	0.05	1
2025-06-20	270	0.07	CALL	1	2294	50.52	FALSE	0.07	0
2025-06-20	280	0.06	CALL	0	2124	51.41	FALSE	0	0
2025-06-20	290	0.04	CALL	0	840	52.78	FALSE	0	0
2025-06-20	300	0.01	CALL	123	5397	48.86	FALSE	-0.06	-0.86
2025-06-20	310	0.1	CALL	0	2093	56.77	FALSE	0	0
2025-06-20	320	0.16	CALL	0	337	58.97	FALSE	0	0
2025-06-20	330	0.03	CALL	0	692	60.24	FALSE	0	0
2025-06-20	45	0.27	PUT	352	2420	129.5	FALSE	0.17	1.7
2025-06-20	50	0.26	PUT	101	1718	118.2	FALSE	0.1	0.63
2025-06-20	55	0.37	PUT	3	821	114.62	FALSE	0.17	0.85
2025-06-20	60	0.46	PUT	16	321	109.3	FALSE	0.18	0.64
2025-06-20	65	0.38	PUT	0	1090	106.33	FALSE	0	0
2025-06-20	70	0.81	PUT	55	2359	102.7	FALSE	0.29	0.56
2025-06-20	75	0.9	PUT	5	987	96.58	FALSE	0.24	0.36
2025-06-20	80	1.1	PUT	47	1272	92.67	FALSE	0.47	0.75
2025-06-20	85	1.21	PUT	138	1464	86.95	FALSE	-0.52	-0.3
2025-06-20	90	1.37	PUT	73	2404	82.03	FALSE	0.51	0.59
2025-06-20	95	1.67	PUT	18	796	78.76	FALSE	0.24	0.17
2025-06-20	100	1.97	PUT	341	8152	75.02	FALSE	-1.23	-0.38
2025-06-20	105	1.84	PUT	8	3611	71.17	FALSE	0.47	0.34
2025-06-20	110	2.1	PUT	109	2754	68.13	FALSE	0.38	0.22
2025-06-20	115	3.25	PUT	14	7498	64.74	FALSE	0.92	0.39
2025-06-20	120	3.92	PUT	28	5060	62.67	FALSE	1.48	0.61
2025-06-20	125	4.45	PUT	319	10568	60.38	FALSE	1.81	0.69
2025-06-20	130	5.85	PUT	63	12389	57.73	FALSE	2.18	0.59
2025-06-20	135	6.75	PUT	4701	13566	58.31	FALSE	2.6	0.63
2025-06-20	140	8.75	PUT	5036	8972	54.54	FALSE	3.67	0.72
2025-06-20	145	10.5	PUT	250	9906	52.76	FALSE	3.4	0.48
2025-06-20	150	12.75	PUT	363	15201	50.49	FALSE	4.3	0.51
2025-06-20	155	14.95	PUT	87	5295	48.62	TRUE	4.55	0.44
2025-06-20	160	17.15	PUT	60	11421	46.68	TRUE	2.4	0.16
2025-06-20	165	20	PUT	14	8279	44.77	TRUE	4.17	0.26
2025-06-20	170	23.95	PUT	684	12329	43.84	TRUE	4.09	0.21
2025-06-20	175	25.05	PUT	215	7092	42.28	TRUE	2.21	0.1
2025-06-20	180	32.45	PUT	11	13264	43.45	TRUE	7.58	0.3
2025-06-20	185	34.37	PUT	3	3054	43.37	TRUE	4.35	0.14
2025-06-20	190	40.69	PUT	64	5955	47.86	TRUE	7.36	0.22
2025-06-20	195	41.89	PUT	2	1544	41.84	TRUE	0.4	0.01
2025-06-20	200	48.62	PUT	5	3560	47.79	TRUE	7.77	0.19
2025-06-20	210	60	PUT	3	1512	55.65	TRUE	-9.55	-0.14
2025-06-20	220	68.45	PUT	1050	177	65.96	TRUE	68.45	0
2025-06-20	230	82.83	PUT	0	1	52.95	TRUE	0	0
2025-06-20	240	68.85	PUT	0	2	58.74	TRUE	0	0
2025-06-20	250	78.3	PUT	0	0	59.58	TRUE	0	0
2025-06-20	260	82.53	PUT	0	0	88.92	TRUE	0	0
2025-06-20	270	68.9	PUT	0	0	90.85	TRUE	0	0
2025-06-20	280	62.05	PUT	0	0	97.31	TRUE	0	0
2025-06-20	290	71.05	PUT	0	0	99.16	TRUE	0	0
2025-06-20	300	82	PUT	0	0	103.05	TRUE	0	0
2025-06-20	310	92.25	PUT	0	0	88.66	TRUE	0	0
2025-06-20	320	103.2	PUT	0	0	105.15	TRUE	0	0
2025-06-20	330	116	PUT	0	0	113.35	TRUE	0	0
2025-07-18	70	0	CALL	0	0	99.32	TRUE	0	0
2025-07-18	75	0	CALL	0	0	93.69	TRUE	0	0
2025-07-18	80	0	CALL	0	0	88.48	TRUE	0	0
2025-07-18	85	0	CALL	0	0	82.8	TRUE	0	0
2025-07-18	90	79.43	CALL	0	3	73.92	TRUE	0	0
2025-07-18	95	49.6	CALL	0	15	71.45	TRUE	0	0
2025-07-18	100	54.19	CALL	10	55	68.23	TRUE	-6.71	-0.11
2025-07-18	105	40.05	CALL	0	16	68.83	TRUE	0	0
2025-07-18	110	44	CALL	12	33	63.52	TRUE	-9.4	-0.18
2025-07-18	115	33.55	CALL	0	34	66.53	TRUE	0	0
2025-07-18	120	35.1	CALL	3	25	59.26	TRUE	5.6	0.19
2025-07-18	125	25.55	CALL	0	14	57.96	TRUE	0	0
2025-07-18	130	27.7	CALL	184	141	57.19	TRUE	2.7	0.11
2025-07-18	135	25.7	CALL	0	32	54.9	TRUE	0	0
2025-07-18	140	23.2	CALL	1	393	50.02	TRUE	-3.8	-0.14
2025-07-18	145	19.15	CALL	23	527	50.16	TRUE	-4.35	-0.19
2025-07-18	150	16.65	CALL	89	819	50.02	TRUE	-2.5	-0.13
2025-07-18	155	13.95	CALL	86	336	48.44	FALSE	-3.19	-0.19
2025-07-18	160	11.4	CALL	122	1102	46.57	FALSE	-3.2	-0.22
2025-07-18	165	9.22	CALL	99	684	46	FALSE	-3.68	-0.29
2025-07-18	170	7.75	CALL	160	1678	45.14	FALSE	-1.65	-0.18
2025-07-18	175	6.2	CALL	733	861	44.17	FALSE	-2.1	-0.25
2025-07-18	180	4.88	CALL	358	1450	43.22	FALSE	-2.24	-0.31
2025-07-18	185	3.8	CALL	33	615	42.41	FALSE	-1.5	-0.28
2025-07-18	190	2.85	CALL	83	865	41.32	FALSE	-1.3	-0.31
2025-07-18	195	2.4	CALL	2	589	41.07	FALSE	-0.85	-0.26
2025-07-18	200	1.65	CALL	49	4208	40.94	FALSE	-1.05	-0.39
2025-07-18	210	1	CALL	8	2765	40.21	FALSE	-0.66	-0.4
2025-07-18	220	0.75	CALL	3	2399	40.8	FALSE	-0.19	-0.2
2025-07-18	230	0.44	CALL	41	4316	41.62	FALSE	-0.05	-0.1
2025-07-18	240	0.29	CALL	4	598	42.17	FALSE	-0.03	-0.09
2025-07-18	250	0.2	CALL	6	2418	42.92	FALSE	-0.07	-0.26
2025-07-18	260	0.13	CALL	3	550	43.26	FALSE	0.01	0.08
2025-07-18	270	0.14	CALL	3	880	46.24	FALSE	0.14	0
2025-07-18	280	0.07	CALL	0	248	46.53	FALSE	0	0
2025-07-18	290	0.09	CALL	0	168	48.21	FALSE	0	0
2025-07-18	300	0.08	CALL	0	444	49.33	FALSE	0	0
2025-07-18	310	0.46	CALL	0	29	50.56	FALSE	0	0
2025-07-18	320	0.14	CALL	0	2800	52.05	FALSE	0	0
2025-07-18	330	0.15	CALL	0	869	60.27	FALSE	0	0
2025-07-18	70	1	PUT	15	28	90.92	FALSE	0.3	0.43
2025-07-18	75	1.13	PUT	13	6	85.97	FALSE	-0.53	-0.32
2025-07-18	80	1.31	PUT	3	27	82.69	FALSE	0.44	0.51
2025-07-18	85	1.5	PUT	1	51	79.07	FALSE	0.47	0.46
2025-07-18	90	1.73	PUT	3	303	75.01	FALSE	0.45	0.35
2025-07-18	95	1.63	PUT	5	1510	71.61	FALSE	-0.39	-0.19
2025-07-18	100	2.5	PUT	22	1518	68.25	FALSE	0.87	0.53
2025-07-18	105	2.15	PUT	0	38	65.87	FALSE	0	0
2025-07-18	110	3.28	PUT	12	236	63.22	FALSE	0.74	0.29
2025-07-18	115	4.02	PUT	16	761	60.82	FALSE	0.12	0.03
2025-07-18	120	4.7	PUT	22	315	58.8	FALSE	0.65	0.16
2025-07-18	125	5.65	PUT	24	1346	56.89	FALSE	1.71	0.43
2025-07-18	130	7.75	PUT	327	5729	55.1	FALSE	3.25	0.72
2025-07-18	135	9.2	PUT	206	2614	53.24	FALSE	3.75	0.69
2025-07-18	140	9.8	PUT	660	3569	51.62	FALSE	2.75	0.39
2025-07-18	145	12.95	PUT	53	4489	50.31	FALSE	4.25	0.49
2025-07-18	150	14.33	PUT	20	10709	48.66	FALSE	3.93	0.38
2025-07-18	155	16.9	PUT	19	3878	47.37	TRUE	4.9	0.41
2025-07-18	160	18.45	PUT	74	6055	46.15	TRUE	3.7	0.25
2025-07-18	165	22.9	PUT	93	2752	44.98	TRUE	6.3	0.38
2025-07-18	170	28.25	PUT	20	7596	43.51	TRUE	7.1	0.34
2025-07-18	175	32.06	PUT	2	1921	42.35	TRUE	8.91	0.38
2025-07-18	180	30.32	PUT	0	2191	42.5	TRUE	0	0
2025-07-18	185	32.1	PUT	0	4140	40.38	TRUE	0	0
2025-07-18	190	39.14	PUT	3	3321	40.61	TRUE	2.17	0.06
2025-07-18	195	48.77	PUT	0	1017	39.91	TRUE	0	0
2025-07-18	200	49.2	PUT	1	2818	37.14	TRUE	3.62	0.08
2025-07-18	210	59.3	PUT	0	1024	37.04	TRUE	0	0
2025-07-18	220	62.7	PUT	0	322	57.08	TRUE	0	0
2025-07-18	230	84.51	PUT	0	56	61.9	TRUE	0	0
2025-07-18	240	64.1	PUT	0	3	50.89	TRUE	0	0
2025-07-18	250	36.95	PUT	0	0	70.73	TRUE	0	0
2025-07-18	260	70.8	PUT	0	0	75.16	TRUE	0	0
2025-07-18	270	93.45	PUT	0	0	79.04	TRUE	0	0
2025-07-18	280	77.22	PUT	0	0	84.58	TRUE	0	0
2025-07-18	290	89	PUT	0	0	86.29	TRUE	0	0
2025-07-18	300	0	PUT	0	0	73.28	TRUE	0	0
2025-07-18	310	0	PUT	0	0	88.72	TRUE	0	0
2025-07-18	320	0	PUT	0	0	98.04	TRUE	0	0
2025-07-18	330	0	PUT	0	0	99.14	TRUE	0	0
2025-08-15	70	0	CALL	0	0	90.27	TRUE	0	0
2025-08-15	75	0	CALL	0	0	86.29	TRUE	0	0
2025-08-15	80	68.3	CALL	0	63	81.71	TRUE	0	0
2025-08-15	85	63.7	CALL	0	4	72.99	TRUE	0	0
2025-08-15	90	108.45	CALL	0	10	74.43	TRUE	0	0
2025-08-15	95	108.85	CALL	0	21	67.83	TRUE	0	0
2025-08-15	100	45.55	CALL	0	55	67.49	TRUE	0	0
2025-08-15	105	41.9	CALL	0	29	64.09	TRUE	0	0
2025-08-15	110	50.5	CALL	0	91	59.62	TRUE	0	0
2025-08-15	115	34.2	CALL	0	46	58.91	TRUE	0	0
2025-08-15	120	41.55	CALL	0	68	58.36	TRUE	0	0
2025-08-15	125	34.15	CALL	0	36	55.42	TRUE	0	0
2025-08-15	130	31.2	CALL	2	75	54.92	TRUE	-4.35	-0.12
2025-08-15	135	25.56	CALL	1	34	51.46	TRUE	-0.44	-0.02
2025-08-15	140	18.35	CALL	0	254	50.26	TRUE	0	0
2025-08-15	145	20.65	CALL	2	430	49.3	TRUE	-4.85	-0.19
2025-08-15	150	18.35	CALL	76	691	48.68	TRUE	-3.2	-0.15
2025-08-15	155	14.57	CALL	26	314	46.94	FALSE	-3.73	-0.2
2025-08-15	160	12.8	CALL	97	819	44.75	FALSE	-3.8	-0.23
2025-08-15	165	11.1	CALL	47	486	44.9	FALSE	-2.7	-0.2
2025-08-15	170	8.75	CALL	68	853	43.95	FALSE	-2.9	-0.25
2025-08-15	175	7.6	CALL	121	1692	43.1	FALSE	-2.84	-0.27
2025-08-15	180	5.96	CALL	48	2695	42.16	FALSE	-2.64	-0.31
2025-08-15	185	5.15	CALL	17	1508	41.32	FALSE	-1.55	-0.23
2025-08-15	190	4	CALL	89	1144	40.93	FALSE	-1.45	-0.27
2025-08-15	195	3.15	CALL	18	851	40.25	FALSE	-1.11	-0.26
2025-08-15	200	2.48	CALL	71	2568	39.74	FALSE	-1.09	-0.31
2025-08-15	210	1.69	CALL	12	1902	40.02	FALSE	-0.66	-0.28
2025-08-15	220	1.01	CALL	26	3192	39.2	FALSE	-0.52	-0.34
2025-08-15	230	1.02	CALL	3	4433	40.12	FALSE	0	0
2025-08-15	240	0.5	CALL	6	578	40.46	FALSE	-0.2	-0.29
2025-08-15	250	0.47	CALL	1	2114	41.29	FALSE	0.06	0.15
2025-08-15	260	0.3	CALL	0	501	42.16	FALSE	0	0
2025-08-15	270	0.18	CALL	0	851	43.14	FALSE	0	0
2025-08-15	280	0.12	CALL	0	324	44.08	FALSE	0	0
2025-08-15	290	0.14	CALL	0	291	44.95	FALSE	0	0
2025-08-15	300	0.11	CALL	10	290	45.65	FALSE	0.11	0
2025-08-15	310	0.14	CALL	0	256	47.02	FALSE	0	0
2025-08-15	320	0.59	CALL	0	111	47.95	FALSE	0	0
2025-08-15	330	0.08	CALL	17	733	49.34	FALSE	0	0
2025-08-15	70	1.13	PUT	28	90	85.57	FALSE	-0.55	-0.33
2025-08-15	75	0	PUT	0	0	80.04	FALSE	0	0
2025-08-15	80	1.5	PUT	1	205	76.25	FALSE	0.39	0.35
2025-08-15	85	1.69	PUT	11	92	72.86	FALSE	-0.06	-0.03
2025-08-15	90	2.16	PUT	1	25	69.26	FALSE	-0.89	-0.29
2025-08-15	95	2.4	PUT	1	204	66.39	FALSE	-1.25	-0.34
2025-08-15	100	2.83	PUT	28	3673	63.83	FALSE	-0.03	-0.01
2025-08-15	105	4	PUT	1	265	61.6	FALSE	1.38	0.53
2025-08-15	110	3.96	PUT	7	624	59.42	FALSE	1.36	0.52
2025-08-15	115	4.85	PUT	1	398	56.84	FALSE	0.45	0.1
2025-08-15	120	5.5	PUT	1	876	55.32	FALSE	-0.05	-0.01
2025-08-15	125	6.75	PUT	2	936	53.74	FALSE	1.7	0.34
2025-08-15	130	8.23	PUT	4	3471	52.38	FALSE	2.53	0.44
2025-08-15	135	9.5	PUT	248	1436	50.34	FALSE	2.55	0.37
2025-08-15	140	11.22	PUT	66	8379	49.2	FALSE	2.92	0.35
2025-08-15	145	14.05	PUT	26	677	47.95	FALSE	4.2	0.43
2025-08-15	150	15.46	PUT	112	11510	46.64	FALSE	3.81	0.33
2025-08-15	155	17.4	PUT	57	2961	45.14	TRUE	3.75	0.27
2025-08-15	160	22.2	PUT	9	8520	44.53	TRUE	6.21	0.39
2025-08-15	165	23.65	PUT	75	5083	43.77	TRUE	4.25	0.22
2025-08-15	170	27.5	PUT	1	2296	42.61	TRUE	-7.52	-0.21
2025-08-15	175	30	PUT	18	2898	43.15	TRUE	3.9	0.15
2025-08-15	180	31.6	PUT	1	4422	40.85	TRUE	4	0.14
2025-08-15	185	38.04	PUT	3	632	39.92	TRUE	6.09	0.19
2025-08-15	190	52.3	PUT	0	1734	40.92	TRUE	0	0
2025-08-15	195	45.5	PUT	2	580	39.65	TRUE	1.8	0.04
2025-08-15	200	43	PUT	0	1194	41.02	TRUE	0	0
2025-08-15	210	69.82	PUT	0	398	39.3	TRUE	0	0
2025-08-15	220	57.97	PUT	0	81	40.38	TRUE	0	0
2025-08-15	230	57.89	PUT	0	1	56.39	TRUE	0	0
2025-08-15	240	60.39	PUT	0	0	60.5	TRUE	0	0
2025-08-15	250	71.39	PUT	0	0	64.4	TRUE	0	0
2025-08-15	260	83.88	PUT	0	0	68.09	TRUE	0	0
2025-08-15	270	71	PUT	0	0	71.3	TRUE	0	0
2025-08-15	280	79.71	PUT	0	0	76.54	TRUE	0	0
2025-08-15	290	0	PUT	0	0	78.2	TRUE	0	0
2025-08-15	300	104.05	PUT	0	0	81.29	TRUE	0	0
2025-08-15	310	110.65	PUT	0	0	84.25	TRUE	0	0
2025-08-15	320	0	PUT	0	0	88.78	TRUE	0	0
2025-08-15	330	0	PUT	0	0	91.56	TRUE	0	0
2025-09-19	70	0	CALL	0	0	84.82	TRUE	0	0
2025-09-19	75	99.65	CALL	0	26	80.16	TRUE	0	0
2025-09-19	80	65.8	CALL	0	14	75.81	TRUE	0	0
2025-09-19	85	96.11	CALL	0	56	71.9	TRUE	0	0
2025-09-19	90	105.75	CALL	0	17	68.33	TRUE	0	0
2025-09-19	95	82.37	CALL	0	15	63.95	TRUE	0	0
2025-09-19	100	55	CALL	1	29	56.63	TRUE	-3.3	-0.06
2025-09-19	105	42.05	CALL	0	18	61.13	TRUE	0	0
2025-09-19	110	40.06	CALL	0	58	57.44	TRUE	0	0
2025-09-19	115	42.35	CALL	1	33	56.49	TRUE	7.1	0.2
2025-09-19	120	31.75	CALL	0	48	54.05	TRUE	0	0
2025-09-19	125	37.55	CALL	2	72	53.58	TRUE	1.67	0.05
2025-09-19	130	31.6	CALL	7	164	49.31	TRUE	-4.3	-0.12
2025-09-19	135	27.35	CALL	2	447	49.12	TRUE	5.57	0.26
2025-09-19	140	24.85	CALL	4	349	46.56	TRUE	-4.75	-0.16
2025-09-19	145	21.6	CALL	10	629	47.49	TRUE	-4	-0.16
2025-09-19	150	19.75	CALL	37	582	46.27	TRUE	-3.74	-0.16
2025-09-19	155	17.4	CALL	41	548	45.83	FALSE	-2.7	-0.13
2025-09-19	160	14.4	CALL	312	627	44.52	FALSE	-4.03	-0.22
2025-09-19	165	12.35	CALL	483	1031	43.71	FALSE	-1.95	-0.14
2025-09-19	170	10.5	CALL	215	941	42.92	FALSE	-4	-0.28
2025-09-19	175	8.85	CALL	204	1142	42.09	FALSE	-2.75	-0.24
2025-09-19	180	7.5	CALL	633	4443	40.88	FALSE	-3.1	-0.29
2025-09-19	185	6.1	CALL	537	2083	42.01	FALSE	-2.75	-0.31
2025-09-19	190	5.18	CALL	103	3362	39.85	FALSE	-1.99	-0.28
2025-09-19	195	4.25	CALL	689	1965	39.35	FALSE	-1.05	-0.2
2025-09-19	200	3.62	CALL	35	3150	39.47	FALSE	-1.43	-0.28
2025-09-19	210	2.39	CALL	29	1647	38.68	FALSE	-1.01	-0.3
2025-09-19	220	1.64	CALL	13	4115	38.55	FALSE	-0.86	-0.34
2025-09-19	230	1.71	CALL	0	1445	39.19	FALSE	0	0
2025-09-19	240	0.89	CALL	2	1151	39.59	FALSE	-0.38	-0.3
2025-09-19	250	0.66	CALL	71	1675	40.06	FALSE	-0.3	-0.31
2025-09-19	260	0.6	CALL	20	7263	41.86	FALSE	-0.15	-0.2
2025-09-19	270	0.47	CALL	1	472	42.49	FALSE	-0.06	-0.11
2025-09-19	280	0.43	CALL	0	399	42.64	FALSE	0	0
2025-09-19	290	0.23	CALL	0	287	43.47	FALSE	0	0
2025-09-19	300	0.27	CALL	9	3511	45.02	FALSE	0	0
2025-09-19	310	0.22	CALL	0	3119	45.18	FALSE	0	0
2025-09-19	320	0.16	CALL	0	188	45.96	FALSE	0	0
2025-09-19	330	0.15	CALL	2	1340	46.7	FALSE	0.04	0.36
2025-09-19	70	1.4	PUT	10	5	76.81	FALSE	0.24	0.21
2025-09-19	75	1.54	PUT	3	646	74.82	FALSE	0.3	0.24
2025-09-19	80	1.45	PUT	0	5586	70.48	FALSE	0	0
2025-09-19	85	1.7	PUT	0	4019	67.44	FALSE	0	0
2025-09-19	90	1.85	PUT	0	12213	64.64	FALSE	0	0
2025-09-19	95	2.95	PUT	0	410	61.98	FALSE	0	0
2025-09-19	100	3.61	PUT	908	6097	60.36	FALSE	1.28	0.55
2025-09-19	105	2.96	PUT	0	1313	57.75	FALSE	0	0
2025-09-19	110	4.6	PUT	4	2416	55.97	FALSE	-0.8	-0.15
2025-09-19	115	6	PUT	135	12067	54.31	FALSE	6	0
2025-09-19	120	6.45	PUT	223	2869	51.63	FALSE	1	0.18
2025-09-19	125	7.87	PUT	44	10229	51.13	FALSE	2.08	0.36
2025-09-19	130	8.85	PUT	1011	6203	49.92	FALSE	2	0.29
2025-09-19	135	10.77	PUT	1287	3077	48.66	FALSE	1.72	0.19
2025-09-19	140	12.6	PUT	274	9322	47.79	FALSE	3	0.31
2025-09-19	145	15.2	PUT	584	12429	46.4	FALSE	3.9	0.35
2025-09-19	150	16.36	PUT	883	14142	44.82	FALSE	3.37	0.26
2025-09-19	155	18.13	PUT	123	3799	44.33	TRUE	2.28	0.14
2025-09-19	160	22.55	PUT	190	6230	43.59	TRUE	5.35	0.31
2025-09-19	165	24.25	PUT	67	4266	42.25	TRUE	4.05	0.2
2025-09-19	170	26.55	PUT	34	6664	42.42	TRUE	3.62	0.16
2025-09-19	175	29.25	PUT	6	3884	41.35	TRUE	0.7	0.02
2025-09-19	180	35.53	PUT	13	5001	40.52	TRUE	7.54	0.27
2025-09-19	185	36.35	PUT	1	1015	39.17	TRUE	-8.52	-0.19
2025-09-19	190	39.95	PUT	2	5169	39.66	TRUE	-12.75	-0.24
2025-09-19	195	41	PUT	0	1434	38.82	TRUE	0	0
2025-09-19	200	50.02	PUT	2	1825	36.38	TRUE	-4.98	-0.09
2025-09-19	210	70.46	PUT	0	1132	38.27	TRUE	0	0
2025-09-19	220	68.93	PUT	0	174	38.22	TRUE	0	0
2025-09-19	230	82.45	PUT	0	45	39.98	TRUE	0	0
2025-09-19	240	79.22	PUT	0	0	42.3	TRUE	0	0
2025-09-19	250	78.24	PUT	0	0	45.96	TRUE	0	0
2025-09-19	260	83.4	PUT	0	0	48.44	TRUE	0	0
2025-09-19	270	94.3	PUT	0	0	51.85	TRUE	0	0
2025-09-19	280	65.19	PUT	0	0	54.08	TRUE	0	0
2025-09-19	290	85.43	PUT	0	0	56.74	TRUE	0	0
2025-09-19	300	0	PUT	0	0	59.85	TRUE	0	0
2025-09-19	310	109.55	PUT	0	0	62.34	TRUE	0	0
2025-09-19	320	0	PUT	0	0	64.19	TRUE	0	0
2025-09-19	330	0	PUT	0	0	84.75	TRUE	0	0
2025-10-17	70	0	CALL	0	0	77.79	TRUE	0	0
2025-10-17	75	0	CALL	0	0	73.89	TRUE	0	0
2025-10-17	80	0	CALL	0	0	70.95	TRUE	0	0
2025-10-17	85	0	CALL	0	0	64.8	TRUE	0	0
2025-10-17	90	0	CALL	0	0	65.11	TRUE	0	0
2025-10-17	95	51.1	CALL	0	21	62.74	TRUE	0	0
2025-10-17	100	52	CALL	0	13	59.67	TRUE	0	0
2025-10-17	105	0	CALL	0	0	58.14	TRUE	0	0
2025-10-17	110	45.9	CALL	17	3	54.87	TRUE	6.1	0.15
2025-10-17	115	44.5	CALL	16	36	55.14	TRUE	8.7	0.24
2025-10-17	120	40.3	CALL	8	96	52.31	TRUE	0.21	0.01
2025-10-17	125	31.5	CALL	0	30	52.13	TRUE	0	0
2025-10-17	130	32.2	CALL	24	17	52.84	TRUE	6.5	0.25
2025-10-17	135	31.05	CALL	2	127	48.29	TRUE	-4.45	-0.13
2025-10-17	140	26	CALL	0	52	47.31	TRUE	0	0
2025-10-17	145	26.65	CALL	0	76	47.39	TRUE	0	0
2025-10-17	150	20.4	CALL	74	176	44.08	TRUE	2.58	0.14
2025-10-17	155	18.35	CALL	689	91	45.35	FALSE	-2.35	-0.11
2025-10-17	160	16.05	CALL	533	180	45.34	FALSE	-4.4	-0.22
2025-10-17	165	14.15	CALL	27	274	43.35	FALSE	-1.85	-0.12
2025-10-17	170	11.97	CALL	53	1315	42.85	FALSE	-3.03	-0.2
2025-10-17	175	10.55	CALL	5	294	42.07	FALSE	-1.5	-0.12
2025-10-17	180	8.6	CALL	20	610	41.41	FALSE	-3.05	-0.26
2025-10-17	185	7.8	CALL	1	1241	41.24	FALSE	-1.95	-0.2
2025-10-17	190	6.2	CALL	7	1038	40.28	FALSE	-1.8	-0.23
2025-10-17	195	5.11	CALL	0	508	39.8	FALSE	0	0
2025-10-17	200	4.5	CALL	128	320	39.24	FALSE	-1	-0.18
2025-10-17	210	3.35	CALL	70	279	39.39	FALSE	-0.45	-0.12
2025-10-17	220	2.15	CALL	64	272	38.02	FALSE	-0.9	-0.3
2025-10-17	230	1.6	CALL	2	1714	38.37	FALSE	-0.62	-0.28
2025-10-17	240	1.57	CALL	0	1133	38.54	FALSE	0	0
2025-10-17	250	0.81	CALL	12	36	38.31	FALSE	-0.41	-0.34
2025-10-17	260	0.5	CALL	0	1525	39.37	FALSE	0	0
2025-10-17	270	0.88	CALL	0	1	40.04	FALSE	0	0
2025-10-17	280	0.7	CALL	0	341	40.68	FALSE	0	0
2025-10-17	290	0.65	CALL	0	134	41.15	FALSE	0	0
2025-10-17	300	0.32	CALL	3	1060	42.48	FALSE	0.1	0.45
2025-10-17	70	1.42	PUT	515	0	72.38	FALSE	1.42	0
2025-10-17	75	0	PUT	0	0	69.17	FALSE	0	0
2025-10-17	80	1.95	PUT	1	1	66.42	FALSE	1.95	0
2025-10-17	85	2.29	PUT	3	12	63.8	FALSE	2.29	0
2025-10-17	90	2.66	PUT	3	75	61.44	FALSE	-1.04	-0.28
2025-10-17	95	2.95	PUT	2	1228	59.06	FALSE	-1.75	-0.37
2025-10-17	100	3.4	PUT	4	3143	57.21	FALSE	0.46	0.16
2025-10-17	105	4.83	PUT	139	59	55.5	FALSE	4.83	0
2025-10-17	110	5.85	PUT	139	2749	53.96	FALSE	-2.15	-0.27
2025-10-17	115	6.08	PUT	172	148	52.6	FALSE	6.08	0
2025-10-17	120	8.45	PUT	98	2618	51.11	FALSE	1.15	0.16
2025-10-17	125	9.8	PUT	226	522	49.94	FALSE	9.8	0
2025-10-17	130	10.3	PUT	692	335	49.28	FALSE	-3.1	-0.23
2025-10-17	135	12.15	PUT	62	2291	47.83	FALSE	3.06	0.34
2025-10-17	140	13.8	PUT	19	3259	46.58	FALSE	3.25	0.31
2025-10-17	145	15.85	PUT	122	2968	45.77	FALSE	2.53	0.19
2025-10-17	150	17.2	PUT	111	2706	44.75	FALSE	3	0.21
2025-10-17	155	17.75	PUT	0	363	43.89	TRUE	0	0
2025-10-17	160	19	PUT	0	2598	43.15	TRUE	0	0
2025-10-17	165	32.47	PUT	0	7859	42.37	TRUE	0	0
2025-10-17	170	28	PUT	5	3123	41.55	TRUE	-1.82	-0.06
2025-10-17	175	32.76	PUT	2	127	43.2	TRUE	32.76	0
2025-10-17	180	40.38	PUT	0	596	39.6	TRUE	0	0
2025-10-17	185	41.8	PUT	10	111	39.5	TRUE	7.43	0.22
2025-10-17	190	37.35	PUT	0	53	39.16	TRUE	0	0
2025-10-17	195	58.27	PUT	0	335	38.49	TRUE	0	0
2025-10-17	200	49.97	PUT	14	65	39.42	TRUE	-10.43	-0.17
2025-10-17	210	66.9	PUT	0	28	38.22	TRUE	0	0
2025-10-17	220	70.95	PUT	0	8	38.3	TRUE	0	0
2025-10-17	230	55.52	PUT	0	12	37.33	TRUE	0	0
2025-10-17	240	65.2	PUT	0	0	51.7	TRUE	0	0
2025-10-17	250	0	PUT	0	0	55.02	TRUE	0	0
2025-10-17	260	0	PUT	0	0	59.39	TRUE	0	0
2025-10-17	270	0	PUT	0	0	50.24	TRUE	0	0
2025-10-17	280	0	PUT	0	0	65.31	TRUE	0	0
2025-10-17	290	0	PUT	0	0	54.98	TRUE	0	0
2025-10-17	300	0	PUT	0	0	69.15	TRUE	0	0
2025-11-21	70	0	CALL	0	0	74.6	TRUE	0	0
2025-11-21	75	0	CALL	0	0	70.61	TRUE	0	0
2025-11-21	80	0	CALL	0	0	68.01	TRUE	0	0
2025-11-21	85	61	CALL	0	5	65.96	TRUE	0	0
2025-11-21	90	0	CALL	0	0	63.14	TRUE	0	0
2025-11-21	95	0	CALL	0	0	60.57	TRUE	0	0
2025-11-21	100	48.95	CALL	0	18	58.71	TRUE	0	0
2025-11-21	105	52.05	CALL	2	30	56.42	TRUE	52.05	0
2025-11-21	110	55.25	CALL	0	56	53.95	TRUE	0	0
2025-11-21	115	40.8	CALL	0	36	53.83	TRUE	0	0
2025-11-21	120	47	CALL	0	31	51.96	TRUE	0	0
2025-11-21	125	30.25	CALL	0	11	50.54	TRUE	0	0
2025-11-21	130	37.31	CALL	0	24	49.85	TRUE	0	0
2025-11-21	135	31	CALL	18	86	47.13	TRUE	-5.2	-0.14
2025-11-21	140	26.6	CALL	2	103	48.39	TRUE	-6.53	-0.2
2025-11-21	145	25	CALL	5	97	45.18	TRUE	-3.7	-0.13
2025-11-21	150	22.5	CALL	10	238	44.78	TRUE	-0.25	-0.01
2025-11-21	155	19.8	CALL	12	81	44.44	FALSE	-2	-0.09
2025-11-21	160	17.65	CALL	58	309	43.72	FALSE	-3.7	-0.17
2025-11-21	165	15.5	CALL	9	162	42.44	FALSE	-3	-0.16
2025-11-21	170	14.52	CALL	1	308	42.04	FALSE	-2.48	-0.15
2025-11-21	175	11.98	CALL	3	1395	41.56	FALSE	-0.97	-0.07
2025-11-21	180	10.4	CALL	136	696	41	FALSE	-2.34	-0.18
2025-11-21	185	8.65	CALL	6	673	40.39	FALSE	2.3	0.36
2025-11-21	190	7.8	CALL	50	1610	40.15	FALSE	-1.9	-0.2
2025-11-21	195	6.9	CALL	1	227	40.24	FALSE	-1.8	-0.21
2025-11-21	200	5.51	CALL	3	587	38.73	FALSE	-1.79	-0.25
2025-11-21	210	4.6	CALL	10	694	38.38	FALSE	-0.13	-0.03
2025-11-21	220	3.15	CALL	10	1395	37.91	FALSE	3.15	0
2025-11-21	230	1.9	CALL	0	1159	37.96	FALSE	0	0
2025-11-21	240	1.91	CALL	0	1055	38.04	FALSE	0	0
2025-11-21	250	1.68	CALL	0	77	37.92	FALSE	0	0
2025-11-21	260	0.82	CALL	0	38	38.87	FALSE	0	0
2025-11-21	270	0.65	CALL	0	2006	38.8	FALSE	0	0
2025-11-21	280	0.44	CALL	0	382	39.2	FALSE	0	0
2025-11-21	290	0.55	CALL	4	2043	40.44	FALSE	0.55	0
2025-11-21	300	0.42	CALL	0	670	40.39	FALSE	0	0
2025-11-21	70	1.9	PUT	0	59	68.6	FALSE	0	0
2025-11-21	75	0	PUT	0	0	66.17	FALSE	0	0
2025-11-21	80	0	PUT	0	0	62.99	FALSE	0	0
2025-11-21	85	3.95	PUT	0	12	60.69	FALSE	0	0
2025-11-21	90	3	PUT	1	38	58.54	FALSE	-0.95	-0.24
2025-11-21	95	4.25	PUT	1	83	56.65	FALSE	-0.83	-0.16
2025-11-21	100	4.05	PUT	1	3130	54.95	FALSE	0.78	0.24
2025-11-21	105	5.15	PUT	397	472	53.56	FALSE	1.38	0.37
2025-11-21	110	5.55	PUT	0	3063	52.1	FALSE	0	0
2025-11-21	115	8.15	PUT	0	380	52.36	FALSE	0	0
2025-11-21	120	7.6	PUT	0	582	49.51	FALSE	0	0
2025-11-21	125	10.3	PUT	9	2137	48.56	FALSE	2.39	0.3
2025-11-21	130	12.5	PUT	3	689	48.72	FALSE	3.3	0.36
2025-11-21	135	9.97	PUT	0	1099	46.5	FALSE	0	0
2025-11-21	140	14.35	PUT	533	4075	45.2	FALSE	1.35	0.1
2025-11-21	145	16	PUT	1	423	45.7	FALSE	1.2	0.08
2025-11-21	150	20.75	PUT	456	303	43.71	FALSE	3.82	0.23
2025-11-21	155	23	PUT	17	321	42.91	TRUE	5.4	0.31
2025-11-21	160	31.2	PUT	0	1090	42.15	TRUE	0	0
2025-11-21	165	25.03	PUT	1	424	41.42	TRUE	0.73	0.03
2025-11-21	170	29.85	PUT	2	703	40.73	TRUE	29.85	0
2025-11-21	175	32.05	PUT	3	207	38.68	TRUE	-9.4	-0.23
2025-11-21	180	36.4	PUT	45	1330	40.23	TRUE	36.4	0
2025-11-21	185	40.6	PUT	19	195	38.15	TRUE	40.6	0
2025-11-21	190	44.4	PUT	2	463	40.9	TRUE	44.4	0
2025-11-21	195	50.95	PUT	0	23	38.88	TRUE	0	0
2025-11-21	200	53.35	PUT	6	49	38.54	TRUE	-9.37	-0.15
2025-11-21	210	61.45	PUT	3	49	41.52	TRUE	-9.35	-0.13
2025-11-21	220	77.05	PUT	0	23	37.45	TRUE	0	0
2025-11-21	230	69.25	PUT	0	2	38.27	TRUE	0	0
2025-11-21	240	65.6	PUT	0	1	39.19	TRUE	0	0
2025-11-21	250	54.85	PUT	0	0	40.92	TRUE	0	0
2025-11-21	260	0	PUT	0	0	54.71	TRUE	0	0
2025-11-21	270	0	PUT	0	0	57.53	TRUE	0	0
2025-11-21	280	0	PUT	0	0	60.23	TRUE	0	0
2025-11-21	290	0	PUT	0	0	62.81	TRUE	0	0
2025-11-21	300	135	PUT	0	0	65.29	TRUE	0	0
2025-12-19	70	0	CALL	0	0	72.48	TRUE	0	0
2025-12-19	75	0	CALL	0	0	69.27	TRUE	0	0
2025-12-19	80	64.98	CALL	0	4	63.32	TRUE	0	0
2025-12-19	85	67.15	CALL	0	6	61.43	TRUE	0	0
2025-12-19	90	95.56	CALL	0	5	61.68	TRUE	0	0
2025-12-19	95	51.72	CALL	0	2	57.3	TRUE	0	0
2025-12-19	100	47.73	CALL	0	9	56.68	TRUE	0	0
2025-12-19	105	49.05	CALL	0	1	53.93	TRUE	0	0
2025-12-19	110	42.7	CALL	0	2	52.59	TRUE	0	0
2025-12-19	115	42.39	CALL	0	4	51.11	TRUE	0	0
2025-12-19	120	49.45	CALL	0	3	51.25	TRUE	0	0
2025-12-19	125	0	CALL	0	0	49.37	TRUE	0	0
2025-12-19	130	34.29	CALL	0	4	48.74	TRUE	0	0
2025-12-19	135	25.2	CALL	0	15	46.55	TRUE	0	0
2025-12-19	140	27.9	CALL	1	165	46.71	TRUE	-4.57	-0.14
2025-12-19	145	26.3	CALL	2	166	45.13	TRUE	-4.35	-0.14
2025-12-19	150	23.05	CALL	15	435	43.13	TRUE	-3.45	-0.13
2025-12-19	155	20.35	CALL	4	520	43.72	FALSE	-4.55	-0.18
2025-12-19	160	18.25	CALL	4	157	42.98	FALSE	-4.1	-0.18
2025-12-19	165	16.8	CALL	43	298	42.44	FALSE	-3.15	-0.16
2025-12-19	170	15.7	CALL	3	1281	41.63	FALSE	-2.05	-0.12
2025-12-19	175	12.6	CALL	9	1619	41.06	FALSE	-3.15	-0.2
2025-12-19	180	11.2	CALL	171	1262	40.18	FALSE	-3.2	-0.22
2025-12-19	185	9.9	CALL	2	1579	39.99	FALSE	-2.95	-0.23
2025-12-19	190	8.3	CALL	1	2859	39.58	FALSE	-2.7	-0.25
2025-12-19	195	7.8	CALL	4	619	39.92	FALSE	-1.8	-0.19
2025-12-19	200	6.3	CALL	78	5240	38.38	FALSE	-2.09	-0.25
2025-12-19	210	4.74	CALL	3	472	37.99	FALSE	-1.26	-0.21
2025-12-19	220	3.45	CALL	6	1735	37.35	FALSE	-1.5	-0.3
2025-12-19	230	2.79	CALL	22	2635	37.98	FALSE	-0.76	-0.21
2025-12-19	240	2.55	CALL	2	7065	37.57	FALSE	-0.25	-0.09
2025-12-19	250	1.55	CALL	22	210	37.57	FALSE	0.34	0.28
2025-12-19	260	1.55	CALL	2	5107	37.86	FALSE	0.6	0.63
2025-12-19	270	1.25	CALL	0	5064	38.07	FALSE	0	0
2025-12-19	280	1.85	CALL	0	113	38.49	FALSE	0	0
2025-12-19	290	0.58	CALL	0	2580	38.98	FALSE	0	0
2025-12-19	300	0.7	CALL	0	2684	39.37	FALSE	0	0
2025-12-19	70	1.96	PUT	3	12	66.25	FALSE	1.96	0
2025-12-19	75	0	PUT	0	0	63.58	FALSE	0	0
2025-12-19	80	0	PUT	0	0	61.07	FALSE	0	0
2025-12-19	85	2.68	PUT	0	94	58.96	FALSE	0	0
2025-12-19	90	3.95	PUT	1	143	57.19	FALSE	-0.65	-0.14
2025-12-19	95	3	PUT	0	20	55.21	FALSE	0	0
2025-12-19	100	4.75	PUT	210	964	53.65	FALSE	0.3	0.07
2025-12-19	105	4.22	PUT	0	105	52.18	FALSE	0	0
2025-12-19	110	5.2	PUT	0	764	50.84	FALSE	0	0
2025-12-19	115	8.1	PUT	2	78	49.74	FALSE	8.1	0
2025-12-19	120	8.8	PUT	41	1001	48.66	FALSE	1.23	0.16
2025-12-19	125	10	PUT	2	823	47.2	FALSE	2.12	0.27
2025-12-19	130	12.35	PUT	25	327	46.56	FALSE	3.15	0.34
2025-12-19	135	12.8	PUT	8	382	45.61	FALSE	2.15	0.2
2025-12-19	140	14.61	PUT	31	1157	44.66	FALSE	2.41	0.2
2025-12-19	145	19.5	PUT	6	670	43.91	FALSE	-2.6	-0.12
2025-12-19	150	19.37	PUT	30	2305	42.97	FALSE	3.37	0.21
2025-12-19	155	23.25	PUT	89	5233	42.37	TRUE	5.35	0.3
2025-12-19	160	25.45	PUT	2	6049	41.71	TRUE	5.25	0.26
2025-12-19	165	27.75	PUT	1	1625	40.95	TRUE	-7.59	-0.21
2025-12-19	170	28.64	PUT	2	3281	40.45	TRUE	1.54	0.06
2025-12-19	175	34.35	PUT	2	1624	39.8	TRUE	34.35	0
2025-12-19	180	38.05	PUT	313	977	41.95	TRUE	6.55	0.21
2025-12-19	185	40.85	PUT	100	281	39.89	TRUE	-8.22	-0.17
2025-12-19	190	49.35	PUT	0	369	38.22	TRUE	0	0
2025-12-19	195	52.06	PUT	0	682	38.38	TRUE	0	0
2025-12-19	200	61.61	PUT	0	160	38.54	TRUE	0	0
2025-12-19	210	73.4	PUT	0	129	38.5	TRUE	0	0
2025-12-19	220	77.16	PUT	0	47	35.37	TRUE	0	0
2025-12-19	230	79.37	PUT	2	10	38.2	TRUE	2.14	0.03
2025-12-19	240	66.3	PUT	0	0	38.16	TRUE	0	0
2025-12-19	250	0	PUT	0	0	50.87	TRUE	0	0
2025-12-19	260	0	PUT	0	0	42.17	TRUE	0	0
2025-12-19	270	0	PUT	0	0	45	TRUE	0	0
2025-12-19	280	78.4	PUT	0	0	47.38	TRUE	0	0
2025-12-19	290	0	PUT	0	0	49.67	TRUE	0	0
2025-12-19	300	126.51	PUT	0	0	51.89	TRUE	0	0
2026-01-16	45	97	CALL	0	73	91.93	TRUE	0	0
2026-01-16	50	98.3	CALL	0	431	87.31	TRUE	0	0
2026-01-16	55	93.37	CALL	0	18	81.92	TRUE	0	0
2026-01-16	60	82.49	CALL	0	57	77.72	TRUE	0	0
2026-01-16	65	96.3	CALL	0	7	73.28	TRUE	0	0
2026-01-16	70	73.95	CALL	0	242	69.89	TRUE	0	0
2026-01-16	75	75.96	CALL	0	86	66.67	TRUE	0	0
2026-01-16	80	73.56	CALL	0	107	64.8	TRUE	0	0
2026-01-16	85	56.55	CALL	0	454	63.29	TRUE	0	0
2026-01-16	90	79.5	CALL	0	194	58.54	TRUE	0	0
2026-01-16	95	54.05	CALL	0	131	56.69	TRUE	0	0
2026-01-16	100	60	CALL	10	4475	54.83	TRUE	-4.85	-0.07
2026-01-16	105	52.55	CALL	0	191	54.12	TRUE	0	0
2026-01-16	110	40.85	CALL	0	938	52.12	TRUE	0	0
2026-01-16	115	47.2	CALL	0	206	51.24	TRUE	0	0
2026-01-16	120	43.11	CALL	3	1099	49.49	TRUE	-5.59	-0.11
2026-01-16	125	42.7	CALL	0	645	48.9	TRUE	0	0
2026-01-16	130	35.3	CALL	3	1285	48.18	TRUE	-6.2	-0.15
2026-01-16	135	38.01	CALL	0	660	46.28	TRUE	0	0
2026-01-16	140	30.35	CALL	30	1569	45.92	TRUE	-3.25	-0.1
2026-01-16	145	28.7	CALL	6	815	44.93	TRUE	-2.9	-0.09
2026-01-16	150	23.99	CALL	61	2730	43.97	TRUE	-5.76	-0.19
2026-01-16	155	22	CALL	64	1384	43.6	FALSE	-4.3	-0.16
2026-01-16	160	19.7	CALL	62	3867	42.93	FALSE	-4.44	-0.18
2026-01-16	165	17.75	CALL	4	629	42.42	FALSE	-4.64	-0.21
2026-01-16	170	15.85	CALL	46	5495	41.86	FALSE	-3.15	-0.17
2026-01-16	175	14.05	CALL	16	4514	40.87	FALSE	-1.8	-0.11
2026-01-16	180	12.4	CALL	83	4178	40.34	FALSE	-2.99	-0.19
2026-01-16	185	10.93	CALL	3	1967	39.89	FALSE	-3.07	-0.22
2026-01-16	190	9.31	CALL	48	2402	39.78	FALSE	-1.29	-0.12
2026-01-16	195	8.6	CALL	15	2621	39.48	FALSE	-2.4	-0.22
2026-01-16	200	7.37	CALL	63	8960	38.76	FALSE	-2.23	-0.23
2026-01-16	210	5.77	CALL	46	8362	38.58	FALSE	-1.53	-0.21
2026-01-16	220	4.25	CALL	42	5946	37.72	FALSE	-1.75	-0.29
2026-01-16	230	3.31	CALL	66	3784	37.69	FALSE	-1.09	-0.25
2026-01-16	240	2.48	CALL	7	5001	37.92	FALSE	-1.02	-0.29
2026-01-16	250	2.12	CALL	7060	9561	38.19	FALSE	-0.52	-0.2
2026-01-16	260	1.53	CALL	339	2827	37.54	FALSE	-0.32	-0.17
2026-01-16	270	1.24	CALL	10	1736	37.88	FALSE	-0.26	-0.17
2026-01-16	280	1.04	CALL	19	4330	38.41	FALSE	-0.3	-0.22
2026-01-16	290	0.81	CALL	11	1095	38.38	FALSE	-0.19	-0.19
2026-01-16	300	0.65	CALL	8	3274	38.55	FALSE	-0.24	-0.27
2026-01-16	310	0.59	CALL	110	981	39.43	FALSE	-0.2	-0.25
2026-01-16	320	0.51	CALL	3	898	39.95	FALSE	0.51	0
2026-01-16	330	0.4	CALL	15	2937	39.87	FALSE	-0.1	-0.2
2026-01-16	45	1.09	PUT	45	3191	83.62	FALSE	0.31	0.4
2026-01-16	50	1.31	PUT	21	3290	78.9	FALSE	0.08	0.07
2026-01-16	55	1.38	PUT	121	376	74.47	FALSE	0.31	0.29
2026-01-16	60	1.83	PUT	1	6119	71.45	FALSE	-0.23	-0.11
2026-01-16	65	1.95	PUT	0	1100	68.36	FALSE	0	0
2026-01-16	70	2.17	PUT	30	7250	65.32	FALSE	0.37	0.21
2026-01-16	75	2.27	PUT	0	5115	63.11	FALSE	0	0
2026-01-16	80	3.35	PUT	1330	11442	60.66	FALSE	0.76	0.29
2026-01-16	85	3.29	PUT	32	17055	58.45	FALSE	0.57	0.21
2026-01-16	90	4.5	PUT	4	4125	56.55	FALSE	0.9	0.25
2026-01-16	95	4.9	PUT	100	2666	54.88	FALSE	0.5	0.11
2026-01-16	100	5.45	PUT	157	7298	53.72	FALSE	1.45	0.36
2026-01-16	105	5.5	PUT	251	1941	52	FALSE	-2.09	-0.28
2026-01-16	110	7.1	PUT	36	1258	50.38	FALSE	1.15	0.19
2026-01-16	115	8.51	PUT	5	4755	49.26	FALSE	2.06	0.32
2026-01-16	120	9.5	PUT	37	11212	48.24	FALSE	2.33	0.33
2026-01-16	125	12.11	PUT	590	4093	47.1	FALSE	2.61	0.27
2026-01-16	130	12	PUT	9	8509	46.21	FALSE	1.5	0.14
2026-01-16	135	15.85	PUT	16	4198	45.28	FALSE	-2.85	-0.15
2026-01-16	140	15.45	PUT	2	11815	44.47	FALSE	2.12	0.16
2026-01-16	145	19.1	PUT	55	7687	45.74	FALSE	4	0.26
2026-01-16	150	20.2	PUT	133	13411	42.7	FALSE	3.15	0.18
2026-01-16	155	24.59	PUT	2	3813	43.22	TRUE	5.84	0.31
2026-01-16	160	24.8	PUT	2	10320	42.59	TRUE	3.51	0.16
2026-01-16	165	27.35	PUT	153	7877	41.03	TRUE	4.28	0.19
2026-01-16	170	33.1	PUT	4	21676	41.46	TRUE	6.1	0.23
2026-01-16	175	35.58	PUT	3	10558	42.41	TRUE	5.03	0.16
2026-01-16	180	36.85	PUT	11	5259	40.98	TRUE	4.34	0.13
2026-01-16	185	39.65	PUT	6	2478	38.93	TRUE	-10.69	-0.21
2026-01-16	190	45.77	PUT	2	6872	40.58	TRUE	6.77	0.17
2026-01-16	195	53.62	PUT	0	1638	38.35	TRUE	0	0
2026-01-16	200	48.25	PUT	0	4765	37.69	TRUE	0	0
2026-01-16	210	61.58	PUT	1	2392	38.72	TRUE	-7.95	-0.11
2026-01-16	220	71.9	PUT	0	660	37.76	TRUE	0	0
2026-01-16	230	94.6	PUT	0	1171	37.56	TRUE	0	0
2026-01-16	240	95.5	PUT	0	123	35.85	TRUE	0	0
2026-01-16	250	98.71	PUT	10	136	47.12	TRUE	98.71	0
2026-01-16	260	100.11	PUT	0	0	41.58	TRUE	0	0
2026-01-16	270	100.14	PUT	0	0	53.26	TRUE	0	0
2026-01-16	280	102.1	PUT	0	0	55.55	TRUE	0	0
2026-01-16	290	114.2	PUT	0	0	58.15	TRUE	0	0
2026-01-16	300	123.47	PUT	0	0	60.25	TRUE	0	0
2026-01-16	310	136.4	PUT	0	0	63.7	TRUE	0	0
2026-01-16	320	115.4	PUT	0	0	65.85	TRUE	0	0
2026-01-16	330	131.25	PUT	0	0	67.93	TRUE	0	0
2026-03-20	70	0	CALL	0	0	65.83	TRUE	0	0
2026-03-20	75	81.5	CALL	1	0	67.43	TRUE	81.5	0
2026-03-20	80	0	CALL	0	0	60.51	TRUE	0	0
2026-03-20	85	71.5	CALL	0	7	57.69	TRUE	0	0
2026-03-20	90	63.51	CALL	0	3	56.7	TRUE	0	0
2026-03-20	95	62.5	CALL	0	1	54.8	TRUE	0	0
2026-03-20	100	64.43	CALL	0	135	53.39	TRUE	0	0
2026-03-20	105	61.1	CALL	0	2	52	TRUE	0	0
2026-03-20	110	41.17	CALL	0	7	51.01	TRUE	0	0
2026-03-20	115	50	CALL	2	12	50.21	TRUE	-4.35	-0.08
2026-03-20	120	50	CALL	1	63	48.86	TRUE	13.3	0.36
2026-03-20	125	41.1	CALL	10	7	46.43	TRUE	41.1	0
2026-03-20	130	37.25	CALL	0	15	46.8	TRUE	0	0
2026-03-20	135	34.5	CALL	5	46	46.26	TRUE	34.5	0
2026-03-20	140	31.95	CALL	4	560	44.08	TRUE	-4.58	-0.13
2026-03-20	145	28	CALL	1	59	45.1	TRUE	-3.5	-0.11
2026-03-20	150	26.5	CALL	15	749	43.84	TRUE	-1.7	-0.06
2026-03-20	155	24.25	CALL	6	114	42.25	FALSE	-2.12	-0.08
2026-03-20	160	21.95	CALL	35	370	41.62	FALSE	-5	-0.19
2026-03-20	165	21.7	CALL	0	491	41.46	FALSE	0	0
2026-03-20	170	18.15	CALL	123	448	41.06	FALSE	-1.85	-0.09
2026-03-20	175	15.75	CALL	6	283	39.56	FALSE	-2.15	-0.12
2026-03-20	180	14.97	CALL	1	750	39.71	FALSE	-2.53	-0.14
2026-03-20	185	15	CALL	0	198	39.88	FALSE	0	0
2026-03-20	190	11.57	CALL	27	304	39.02	FALSE	-2.57	-0.18
2026-03-20	195	10.1	CALL	1	802	38.27	FALSE	-3.35	-0.25
2026-03-20	200	9.09	CALL	22	3023	38.19	FALSE	-2.53	-0.22
2026-03-20	210	7.2	CALL	1	314	37.74	FALSE	-1.8	-0.2
2026-03-20	220	5.8	CALL	74	4351	37.64	FALSE	-1.75	-0.23
2026-03-20	230	4.5	CALL	1	140	37.13	FALSE	-1	-0.18
2026-03-20	240	3.65	CALL	2	102	37.21	FALSE	-0.95	-0.21
2026-03-20	250	2.98	CALL	1827	2070	37.35	FALSE	-0.12	-0.04
2026-03-20	260	2.04	CALL	0	201	36.82	FALSE	0	0
2026-03-20	270	1.98	CALL	0	178	37.02	FALSE	0	0
2026-03-20	280	1.26	CALL	0	154	37.15	FALSE	0	0
2026-03-20	290	1.25	CALL	0	126	37.34	FALSE	0	0
2026-03-20	300	1	CALL	0	124	37.59	FALSE	0	0
2026-03-20	310	0.88	CALL	0	62	37.93	FALSE	0	0
2026-03-20	320	1.46	CALL	0	43	38.38	FALSE	0	0
2026-03-20	330	0.8	CALL	0	770	39.39	FALSE	0	0
2026-03-20	70	2.95	PUT	0	2	60.8	FALSE	0	0
2026-03-20	75	0	PUT	0	0	58.31	FALSE	0	0
2026-03-20	80	4.3	PUT	0	18	56.69	FALSE	0	0
2026-03-20	85	4.05	PUT	171	355	56.13	FALSE	1.05	0.35
2026-03-20	90	4.81	PUT	0	642	53.92	FALSE	0	0
2026-03-20	95	5.95	PUT	0	44	51.62	FALSE	0	0
2026-03-20	100	6.48	PUT	1	79	49.93	FALSE	-1.4	-0.18
2026-03-20	105	6.91	PUT	5	34	49.45	FALSE	0.91	0.15
2026-03-20	110	9	PUT	95	429	48.43	FALSE	2.5	0.38
2026-03-20	115	9.5	PUT	5	178	48.18	FALSE	9.5	0
2026-03-20	120	9.8	PUT	2	3254	46.64	FALSE	1.35	0.16
2026-03-20	125	16.05	PUT	0	1914	46.35	FALSE	0	0
2026-03-20	130	14	PUT	41	3124	45.53	FALSE	0.75	0.06
2026-03-20	135	16	PUT	2	489	45.15	FALSE	1.79	0.13
2026-03-20	140	16.95	PUT	302	2704	43.77	FALSE	2.25	0.15
2026-03-20	145	20.59	PUT	102	1128	43.06	FALSE	4.04	0.24
2026-03-20	150	21.7	PUT	12	1114	41.87	FALSE	2.55	0.13
2026-03-20	155	23.7	PUT	24	816	41.71	TRUE	2.3	0.11
2026-03-20	160	26.25	PUT	13	1932	41.33	TRUE	2.5	0.11
2026-03-20	165	28.2	PUT	10	960	40.65	TRUE	1.85	0.07
2026-03-20	170	35.21	PUT	1	1832	40.53	TRUE	5.91	0.2
2026-03-20	175	33	PUT	0	602	39.32	TRUE	0	0
2026-03-20	180	37.65	PUT	7	727	38.45	TRUE	0.04	0
2026-03-20	185	41.21	PUT	0	316	38.43	TRUE	0	0
2026-03-20	190	47	PUT	6	1383	39.97	TRUE	47	0
2026-03-20	195	54.83	PUT	0	145	37.72	TRUE	0	0
2026-03-20	200	50.95	PUT	0	602	37.92	TRUE	0	0
2026-03-20	210	69.2	PUT	0	85	36.76	TRUE	0	0
2026-03-20	220	64.6	PUT	0	143	36.29	TRUE	0	0
2026-03-20	230	93.3	PUT	0	17	37.57	TRUE	0	0
2026-03-20	240	63.3	PUT	0	13	34.95	TRUE	0	0
2026-03-20	250	98.76	PUT	10	2	47.99	TRUE	98.76	0
2026-03-20	260	80.75	PUT	0	4	39.79	TRUE	0	0
2026-03-20	270	89.65	PUT	0	0	42.06	TRUE	0	0
2026-03-20	280	102.55	PUT	0	0	44.23	TRUE	0	0
2026-03-20	290	0	PUT	0	0	46.33	TRUE	0	0
2026-03-20	300	0	PUT	0	0	48.35	TRUE	0	0
2026-03-20	310	134.9	PUT	0	0	50.29	TRUE	0	0
2026-03-20	320	0	PUT	0	0	52.18	TRUE	0	0
2026-03-20	330	155.05	PUT	0	0	54.01	TRUE	0	0
2026-06-18	70	89.3	CALL	0	1	62.22	TRUE	0	0
2026-06-18	75	73	CALL	0	1	59.25	TRUE	0	0
2026-06-18	80	0	CALL	0	0	57.41	TRUE	0	0
2026-06-18	85	66.15	CALL	0	1	55.71	TRUE	0	0
2026-06-18	90	65.3	CALL	0	18	53.79	TRUE	0	0
2026-06-18	95	128.7	CALL	0	50	54.34	TRUE	0	0
2026-06-18	100	51.75	CALL	0	69	51.4	TRUE	0	0
2026-06-18	105	63.8	CALL	0	118	50.89	TRUE	0	0
2026-06-18	110	50.9	CALL	0	49	49.13	TRUE	0	0
2026-06-18	115	43.56	CALL	0	23	49.01	TRUE	0	0
2026-06-18	120	53.35	CALL	0	181	47.42	TRUE	0	0
2026-06-18	125	48.15	CALL	0	121	47.08	TRUE	0	0
2026-06-18	130	41	CALL	3	495	46.18	TRUE	-5.25	-0.11
2026-06-18	135	33.26	CALL	0	107	44.92	TRUE	0	0
2026-06-18	140	30	CALL	0	163	44.54	TRUE	0	0
2026-06-18	145	36.01	CALL	0	102	43.41	TRUE	0	0
2026-06-18	150	29.23	CALL	16	277	42.08	TRUE	-5.77	-0.16
2026-06-18	155	27.43	CALL	5	75	42.46	FALSE	-3.57	-0.12
2026-06-18	160	24.5	CALL	22	112	40.85	FALSE	-5.03	-0.17
2026-06-18	165	27.4	CALL	0	89	41.84	FALSE	0	0
2026-06-18	170	21.2	CALL	2	216	41.08	FALSE	-0.63	-0.03
2026-06-18	175	18.8	CALL	5	138	39.77	FALSE	-4.7	-0.2
2026-06-18	180	17.75	CALL	47	357	40.38	FALSE	-3.16	-0.15
2026-06-18	185	15.85	CALL	9	341	40	FALSE	-3.85	-0.2
2026-06-18	190	14.25	CALL	8	1708	38.91	FALSE	-3.75	-0.21
2026-06-18	195	12.9	CALL	60	180	38.56	FALSE	12.9	0
2026-06-18	200	11.65	CALL	18	644	38.21	FALSE	-1.45	-0.11
2026-06-18	210	10.1	CALL	1	280	38.71	FALSE	-1.89	-0.16
2026-06-18	220	8	CALL	3	550	37.72	FALSE	-1.6	-0.17
2026-06-18	230	6.71	CALL	5	1493	37.72	FALSE	-1.29	-0.16
2026-06-18	240	6.81	CALL	0	404	37.39	FALSE	0	0
2026-06-18	250	4.54	CALL	4	2669	37.29	FALSE	-0.96	-0.17
2026-06-18	260	3.75	CALL	412	538	37.17	FALSE	-0.7	-0.16
2026-06-18	270	3.15	CALL	37	1634	37.23	FALSE	3.15	0
2026-06-18	280	3.82	CALL	0	725	36.93	FALSE	0	0
2026-06-18	290	3.5	CALL	0	13	37.43	FALSE	0	0
2026-06-18	300	2	CALL	1	1001	37.88	FALSE	0.3	0.18
2026-06-18	310	1.31	CALL	0	150	39.23	FALSE	0	0
2026-06-18	320	1.2	CALL	0	40	38.17	FALSE	0	0
2026-06-18	330	1.16	CALL	892	1283	37.69	FALSE	-0.2	-0.15
2026-06-18	70	2.9	PUT	10	8	57.27	FALSE	-0.1	-0.03
2026-06-18	75	0	PUT	0	0	56.91	FALSE	0	0
2026-06-18	80	0	PUT	0	0	52.3	FALSE	0	0
2026-06-18	85	5	PUT	1	331	51.67	FALSE	1.5	0.43
2026-06-18	90	7.05	PUT	0	901	50.95	FALSE	0	0
2026-06-18	95	6.35	PUT	0	203	50.15	FALSE	0	0
2026-06-18	100	9.17	PUT	0	248	48.88	FALSE	0	0
2026-06-18	105	8.75	PUT	13	150	49.08	FALSE	8.75	0
2026-06-18	110	7.8	PUT	0	188	47.3	FALSE	0	0
2026-06-18	115	11.85	PUT	0	43	46.25	FALSE	0	0
2026-06-18	120	10.17	PUT	0	811	45.53	FALSE	0	0
2026-06-18	125	14.2	PUT	4	143	45.21	FALSE	2.65	0.23
2026-06-18	130	13.93	PUT	0	655	44.82	FALSE	0	0
2026-06-18	135	16.5	PUT	0	528	43.05	FALSE	0	0
2026-06-18	140	22	PUT	1	682	43.44	FALSE	4.5	0.26
2026-06-18	145	19.36	PUT	0	149	42.24	FALSE	0	0
2026-06-18	150	25.18	PUT	4	346	43.3	FALSE	5.18	0.26
2026-06-18	155	26.8	PUT	2	464	41.37	TRUE	3.71	0.16
2026-06-18	160	29.3	PUT	0	66	40.66	TRUE	0	0
2026-06-18	165	27.55	PUT	0	76	40.06	TRUE	0	0
2026-06-18	170	40.45	PUT	0	397	38.32	TRUE	0	0
2026-06-18	175	33.14	PUT	0	294	39.45	TRUE	0	0
2026-06-18	180	46.32	PUT	0	193	37.94	TRUE	0	0
2026-06-18	185	47.95	PUT	0	227	38.39	TRUE	0	0
2026-06-18	190	49.5	PUT	0	345	37.99	TRUE	0	0
2026-06-18	195	56.84	PUT	0	521	36.13	TRUE	0	0
2026-06-18	200	50.75	PUT	0	422	37.82	TRUE	0	0
2026-06-18	210	68.73	PUT	0	70	35.78	TRUE	0	0
2026-06-18	220	63.7	PUT	0	123	36.2	TRUE	0	0
2026-06-18	230	71.05	PUT	0	98	36.63	TRUE	0	0
2026-06-18	240	73.95	PUT	0	60	35.99	TRUE	0	0
2026-06-18	250	59.2	PUT	0	2	34.42	TRUE	0	0
2026-06-18	260	111.35	PUT	1	19	45.74	TRUE	111.35	0
2026-06-18	270	93.97	PUT	0	11	38.68	TRUE	0	0
2026-06-18	280	84.98	PUT	0	0	40.68	TRUE	0	0
2026-06-18	290	78.85	PUT	0	0	42.6	TRUE	0	0
2026-06-18	300	99.4	PUT	0	0	44.46	TRUE	0	0
2026-06-18	310	99.6	PUT	0	0	46.26	TRUE	0	0
2026-06-18	320	114.76	PUT	0	0	47.99	TRUE	0	0
2026-06-18	330	126.5	PUT	0	0	49.67	TRUE	0	0
2026-12-18	70	0	CALL	0	0	57.52	TRUE	0	0
2026-12-18	75	82.75	CALL	2	0	54.32	TRUE	82.75	0
2026-12-18	80	0	CALL	0	0	54.74	TRUE	0	0
2026-12-18	85	74.43	CALL	12	6	50.31	TRUE	74.43	0
2026-12-18	90	66.3	CALL	0	62	50.82	TRUE	0	0
2026-12-18	95	63.65	CALL	0	15	50.39	TRUE	0	0
2026-12-18	100	63.76	CALL	8	93	48.21	TRUE	-4.61	-0.07
2026-12-18	105	56.25	CALL	0	24	48.46	TRUE	0	0
2026-12-18	110	74.65	CALL	0	62	48.06	TRUE	0	0
2026-12-18	115	42.5	CALL	0	33	46.82	TRUE	0	0
2026-12-18	120	50.5	CALL	5	14	46.83	TRUE	50.5	0
2026-12-18	125	47.5	CALL	2	69	45.88	TRUE	-8.1	-0.15
2026-12-18	130	45.2	CALL	1	12	44.54	TRUE	45.2	0
2026-12-18	135	35.25	CALL	0	9	44.37	TRUE	0	0
2026-12-18	140	39.9	CALL	1	70	43.52	TRUE	-6.4	-0.14
2026-12-18	145	37.15	CALL	0	33	43.62	TRUE	0	0
2026-12-18	150	35.68	CALL	32	112	43.46	TRUE	-4.37	-0.11
2026-12-18	155	35.6	CALL	1	41	42.53	FALSE	-0.02	-0
2026-12-18	160	30.5	CALL	9	29	41.54	FALSE	-3.64	-0.11
2026-12-18	165	28.3	CALL	3	26	41.76	FALSE	-3.75	-0.12
2026-12-18	170	28.5	CALL	1	63	41.45	FALSE	5.5	0.24
2026-12-18	175	22.1	CALL	0	68	41.15	FALSE	0	0
2026-12-18	180	24.21	CALL	0	83	40.42	FALSE	0	0
2026-12-18	185	22	CALL	1	596	40.58	FALSE	-3.27	-0.13
2026-12-18	190	17.5	CALL	0	147	40.54	FALSE	0	0
2026-12-18	195	20.25	CALL	2	2747	39.37	FALSE	-2	-0.09
2026-12-18	200	17	CALL	12	377	38.79	FALSE	-3.56	-0.17
2026-12-18	210	12.25	CALL	0	390	38.93	FALSE	0	0
2026-12-18	220	12.9	CALL	4	260	38.44	FALSE	-2.71	-0.17
2026-12-18	230	10.2	CALL	0	54	38.29	FALSE	0	0
2026-12-18	240	9.45	CALL	0	97	38.16	FALSE	0	0
2026-12-18	250	8.95	CALL	6	175	37.57	FALSE	-1.25	-0.12
2026-12-18	260	6.35	CALL	0	82	37.92	FALSE	0	0
2026-12-18	270	5.62	CALL	0	43	38.44	FALSE	0	0
2026-12-18	280	5.58	CALL	1	615	37.67	FALSE	0.84	0.18
2026-12-18	290	4.87	CALL	2	72	37.61	FALSE	-0.63	-0.11
2026-12-18	300	5.89	CALL	0	132	37.2	FALSE	0	0
2026-12-18	310	5.26	CALL	0	186	36.86	FALSE	0	0
2026-12-18	320	2.95	CALL	0	82	36.85	FALSE	0	0
2026-12-18	330	3.1	CALL	1	78	38.15	FALSE	-0.48	-0.13
2026-12-18	70	3.4	PUT	0	10	53.01	FALSE	0	0
2026-12-18	75	0	PUT	0	0	55.38	FALSE	0	0
2026-12-18	80	0	PUT	0	0	52.64	FALSE	0	0
2026-12-18	85	3.75	PUT	0	6	49.63	FALSE	0	0
2026-12-18	90	8.85	PUT	0	3166	47.5	FALSE	0	0
2026-12-18	95	8.21	PUT	0	118	48.37	FALSE	0	0
2026-12-18	100	10.16	PUT	7	246	47.11	FALSE	2.26	0.29
2026-12-18	105	9.2	PUT	0	231	47.13	FALSE	0	0
2026-12-18	110	14	PUT	0	170	45.1	FALSE	0	0
2026-12-18	115	10.8	PUT	0	70	45.06	FALSE	0	0
2026-12-18	120	16.35	PUT	5	209	44.39	FALSE	3.52	0.27
2026-12-18	125	20.72	PUT	0	54	44.3	FALSE	0	0
2026-12-18	130	21.55	PUT	0	29	42.67	FALSE	0	0
2026-12-18	135	21.4	PUT	1	527	43.15	FALSE	-3.65	-0.15
2026-12-18	140	28.25	PUT	0	229	41.99	FALSE	0	0
2026-12-18	145	23.1	PUT	0	76	41.6	FALSE	0	0
2026-12-18	150	34	PUT	0	52	41.32	FALSE	0	0
2026-12-18	155	30.87	PUT	1	276	41.43	TRUE	30.87	0
2026-12-18	160	38.35	PUT	0	415	40.15	TRUE	0	0
2026-12-18	165	35	PUT	1	292	38.9	TRUE	35	0
2026-12-18	170	37.31	PUT	1	521	39.13	TRUE	37.31	0
2026-12-18	175	45.2	PUT	0	177	39.11	TRUE	0	0
2026-12-18	180	43.84	PUT	0	75	38.76	TRUE	0	0
2026-12-18	185	37.05	PUT	0	99	38.7	TRUE	0	0
2026-12-18	190	45.73	PUT	0	18	38.45	TRUE	0	0
2026-12-18	195	54.1	PUT	0	27	38.3	TRUE	0	0
2026-12-18	200	57.25	PUT	0	239	37.41	TRUE	0	0
2026-12-18	210	71.57	PUT	0	154	37.47	TRUE	0	0
2026-12-18	220	62.09	PUT	0	46	36.54	TRUE	0	0
2026-12-18	230	68.4	PUT	0	8	37.02	TRUE	0	0
2026-12-18	240	106	PUT	0	86	36.47	TRUE	0	0
2026-12-18	250	113.96	PUT	0	10	36.88	TRUE	0	0
2026-12-18	260	121.21	PUT	0	17	35.95	TRUE	0	0
2026-12-18	270	76.5	PUT	0	1	35.37	TRUE	0	0
2026-12-18	280	112.51	PUT	0	8	37.18	TRUE	0	0
2026-12-18	290	102.29	PUT	0	0	38.92	TRUE	0	0
2026-12-18	300	98.33	PUT	0	0	40.61	TRUE	0	0
2026-12-18	310	107.7	PUT	0	0	42.23	TRUE	0	0
2026-12-18	320	123.85	PUT	0	0	43.81	TRUE	0	0
2026-12-18	330	150.35	PUT	0	0	45.33	TRUE	0	0
2027-01-15	70	0	CALL	0	0	57.1	TRUE	0	0
2027-01-15	75	0	CALL	0	0	55.52	TRUE	0	0
2027-01-15	80	79	CALL	2	8	52.35	TRUE	-6	-0.07
2027-01-15	85	75.05	CALL	13	7	50.84	TRUE	75.05	0
2027-01-15	90	70.38	CALL	1	168	51.79	TRUE	70.38	0
2027-01-15	95	56.75	CALL	0	81	50.85	TRUE	0	0
2027-01-15	100	63.2	CALL	5	817	49.01	TRUE	-8.2	-0.11
2027-01-15	105	57.2	CALL	0	138	48.64	TRUE	0	0
2027-01-15	110	49.05	CALL	0	106	48.49	TRUE	0	0
2027-01-15	115	54.85	CALL	1	22	46.67	TRUE	8.2	0.18
2027-01-15	120	50.5	CALL	13	134	43.79	TRUE	-7	-0.12
2027-01-15	125	50	CALL	20	41	47.18	TRUE	-5	-0.09
2027-01-15	130	46.01	CALL	13	210	44.71	TRUE	-5.44	-0.11
2027-01-15	135	42.9	CALL	4	40	43.55	TRUE	-4.13	-0.09
2027-01-15	140	39.25	CALL	4	150	44.33	TRUE	-4.63	-0.11
2027-01-15	145	36.96	CALL	5	1079	43.79	TRUE	-7.39	-0.17
2027-01-15	150	36.37	CALL	109	1206	43.35	TRUE	-4.08	-0.1
2027-01-15	155	34.3	CALL	17	101	43.15	FALSE	-4.19	-0.11
2027-01-15	160	31	CALL	53	421	42.93	FALSE	-5.05	-0.14
2027-01-15	165	30.7	CALL	1	110	42.08	FALSE	-3.02	-0.09
2027-01-15	170	28.7	CALL	17	608	41.7	FALSE	-1.83	-0.06
2027-01-15	175	25.94	CALL	14	485	41.01	FALSE	-4.36	-0.14
2027-01-15	180	24.25	CALL	3	606	40.72	FALSE	-2.75	-0.1
2027-01-15	185	22.64	CALL	3	183	40.42	FALSE	-3.44	-0.13
2027-01-15	190	20.56	CALL	1	467	40.75	FALSE	-3.74	-0.15
2027-01-15	195	20.65	CALL	5	398	41.1	FALSE	-0.95	-0.04
2027-01-15	200	18.7	CALL	28	7227	40.07	FALSE	-3.13	-0.14
2027-01-15	210	16.48	CALL	1	1075	39.91	FALSE	-2.32	-0.12
2027-01-15	220	14.2	CALL	5	661	39.32	FALSE	2.4	0.2
2027-01-15	230	12	CALL	3	357	38.49	FALSE	-2.25	-0.16
2027-01-15	240	11	CALL	20	373	39.1	FALSE	-1.83	-0.14
2027-01-15	250	9.65	CALL	5	752	38.95	FALSE	-2	-0.17
2027-01-15	260	8.3	CALL	1	265	38.54	FALSE	1.35	0.19
2027-01-15	270	7.6	CALL	4	209	38.99	FALSE	-0.65	-0.08
2027-01-15	280	7.79	CALL	0	934	37.65	FALSE	0	0
2027-01-15	290	5.73	CALL	0	567	37.46	FALSE	0	0
2027-01-15	300	5.05	CALL	78	1867	38.42	FALSE	-0.85	-0.14
2027-01-15	310	5.05	CALL	0	368	38.35	FALSE	0	0
2027-01-15	320	3.5	CALL	0	405	37.42	FALSE	0	0
2027-01-15	330	3.4	CALL	21	1582	38.07	FALSE	-1.1	-0.24
2027-01-15	70	4.11	PUT	27	88	52.78	FALSE	0.66	0.19
2027-01-15	75	4.78	PUT	1	2	53.53	FALSE	4.78	0
2027-01-15	80	6.83	PUT	0	2	52.21	FALSE	0	0
2027-01-15	85	6.56	PUT	2	21	49.54	FALSE	0.91	0.16
2027-01-15	90	7.53	PUT	1	557	48.54	FALSE	1.08	0.17
2027-01-15	95	9.75	PUT	0	106	47.9	FALSE	0	0
2027-01-15	100	10.59	PUT	9	135	48.5	FALSE	1.91	0.22
2027-01-15	105	10.89	PUT	0	26	46.69	FALSE	0	0
2027-01-15	110	13.15	PUT	11	553	44.91	FALSE	1.95	0.17
2027-01-15	115	13.93	PUT	0	115	45.63	FALSE	0	0
2027-01-15	120	18.6	PUT	0	532	44.99	FALSE	0	0
2027-01-15	125	16.39	PUT	1	350	44.12	FALSE	-4.96	-0.23
2027-01-15	130	19.5	PUT	3	89	43.08	FALSE	-3.5	-0.15
2027-01-15	135	19.01	PUT	0	35	42.78	FALSE	0	0
2027-01-15	140	25.52	PUT	53	924	42.31	FALSE	3.7	0.17
2027-01-15	145	27.87	PUT	3	512	42.32	FALSE	4.23	0.18
2027-01-15	150	28.85	PUT	19	1005	41.82	FALSE	3.1	0.12
2027-01-15	155	31.49	PUT	3	121	41.54	TRUE	0.61	0.02
2027-01-15	160	33.81	PUT	8	321	40.69	TRUE	2.78	0.09
2027-01-15	165	34.8	PUT	0	526	40.26	TRUE	0	0
2027-01-15	170	46.61	PUT	0	579	39.51	TRUE	0	0
2027-01-15	175	41.83	PUT	0	684	39.89	TRUE	0	0
2027-01-15	180	52.22	PUT	0	945	39.11	TRUE	0	0
2027-01-15	185	50.2	PUT	4	149	38.97	TRUE	-5.3	-0.1
2027-01-15	190	53.55	PUT	5	285	38.94	TRUE	-7.05	-0.12
2027-01-15	195	64.7	PUT	0	531	38.49	TRUE	0	0
2027-01-15	200	55.72	PUT	0	262	37.96	TRUE	0	0
2027-01-15	210	71.9	PUT	0	140	37.85	TRUE	0	0
2027-01-15	220	76.15	PUT	0	96	37.24	TRUE	0	0
2027-01-15	230	77.24	PUT	0	15	37.19	TRUE	0	0
2027-01-15	240	98.65	PUT	0	12	36.63	TRUE	0	0
2027-01-15	250	104.49	PUT	0	14	37.17	TRUE	0	0
2027-01-15	260	111.42	PUT	1	12	35.31	TRUE	111.42	0
2027-01-15	270	105.43	PUT	0	3	37.62	TRUE	0	0
2027-01-15	280	112.78	PUT	0	43	36.78	TRUE	0	0
2027-01-15	290	114.5	PUT	0	1	45.41	TRUE	0	0
2027-01-15	300	126	PUT	0	3	40.17	TRUE	0	0
2027-01-15	310	122.8	PUT	0	0	41.78	TRUE	0	0
2027-01-15	320	115.74	PUT	0	0	43.33	TRUE	0	0
2027-01-15	330	131.86	PUT	0	0	44.84	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)