MusthInsider

Latest On Taiwan Semiconductor Manufacturing Company Limited (TSM):

Updated on: March 18, 2021

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

About Taiwan Semiconductor Manufacturing Company Limited (TSM):

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

See Advanced Chart

General

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

Valuation

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

Financials

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

Highlights

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

Share Statistics

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

Technicals

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

Dividends

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

Taiwan Semiconductor Manufacturing Company Limited (TSM) Dividend Calendar:

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

Ex-Dividend Date	Payment Date	Record Date	Declared Date	Amount

Taiwan Semiconductor Manufacturing Company Limited (TSM) Earnings History:

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

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

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

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

Income Statement:

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

Cash Flow:

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

Balance Sheet:

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

Taiwan Semiconductor Manufacturing Company Limited (TSM) Chart:

Taiwan Semiconductor Manufacturing Company Limited (TSM) News:

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

No recent news available

Taiwan Semiconductor Manufacturing Company Limited (TSM) Options:

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

Expiration Date:

Options Type:

Moneyness:

Expiration Date	Strike	Last Price	Type	Volume	Open Interest	Implied Volatility	In The Money	Change	Change Percent
2025-11-07	140	0	CALL	0	0	238.49	TRUE	0	0
2025-11-07	145	0	CALL	0	0	151.71	TRUE	0	0
2025-11-07	150	155.04	CALL	0	4	0	TRUE	0	0
2025-11-07	155	0	CALL	0	0	208.53	TRUE	0	0
2025-11-07	160	0	CALL	0	0	190.06	TRUE	0	0
2025-11-07	165	0	CALL	0	0	0	TRUE	0	0
2025-11-07	170	0	CALL	0	0	0	TRUE	0	0
2025-11-07	175	0	CALL	0	0	0	TRUE	0	0
2025-11-07	180	122.04	CALL	0	0	0	TRUE	0	0
2025-11-07	185	101.29	CALL	0	0	0	TRUE	0	0
2025-11-07	190	108	CALL	0	1	0	TRUE	0	0
2025-11-07	195	0	CALL	0	0	0	TRUE	0	0
2025-11-07	200	99.02	CALL	0	4	0	TRUE	0	0
2025-11-07	205	95.2	CALL	0	1	0	TRUE	0	0
2025-11-07	210	0	CALL	0	0	0	TRUE	0	0
2025-11-07	215	0	CALL	0	0	0	TRUE	0	0
2025-11-07	220	76.54	CALL	0	11	0	TRUE	0	0
2025-11-07	225	81.46	CALL	0	1	0	TRUE	0	0
2025-11-07	230	73.91	CALL	1	37	59.35	TRUE	73.91	0
2025-11-07	235	70.15	CALL	1	4	68.44	TRUE	-0.61	-0.01
2025-11-07	240	63.89	CALL	1	42	88.33	TRUE	-3.66	-0.05
2025-11-07	245	62.05	CALL	0	6	62.72	TRUE	0	0
2025-11-07	250	55.32	CALL	2	41	60.7	TRUE	55.32	0
2025-11-07	252.5	0	CALL	0	0	60.6	TRUE	0	0
2025-11-07	255	49.27	CALL	1	23	58.84	TRUE	-1.33	-0.03
2025-11-07	257.5	0	CALL	0	0	56.96	TRUE	0	0
2025-11-07	260	44.75	CALL	2	53	55.84	TRUE	-1.55	-0.03
2025-11-07	262.5	34.07	CALL	0	3	54.44	TRUE	0	0
2025-11-07	265	39.11	CALL	1	39	60.23	TRUE	-1.83	-0.04
2025-11-07	267.5	38.42	CALL	0	5	52.12	TRUE	0	0
2025-11-07	270	34.95	CALL	10	130	51.01	TRUE	-1.3	-0.04
2025-11-07	272.5	33.53	CALL	0	10	48.67	TRUE	0	0
2025-11-07	275	30.17	CALL	5	153	47.8	TRUE	-0.48	-0.02
2025-11-07	277.5	27.81	CALL	3	36	46.84	TRUE	-1.89	-0.06
2025-11-07	280	25.55	CALL	11	560	44.53	TRUE	-1.55	-0.06
2025-11-07	282.5	26.33	CALL	0	41	43.94	TRUE	0	0
2025-11-07	285	21.1	CALL	18	519	43.48	TRUE	-1.61	-0.07
2025-11-07	287.5	18.33	CALL	3	29	45.69	TRUE	-3.02	-0.14
2025-11-07	290	15.86	CALL	43	461	41.46	TRUE	-4.14	-0.21
2025-11-07	292.5	14.3	CALL	32	175	43.37	TRUE	-1.27	-0.08
2025-11-07	295	12	CALL	121	744	39.61	TRUE	-2.25	-0.16
2025-11-07	297.5	10.6	CALL	196	590	40.91	TRUE	-2.75	-0.21
2025-11-07	300	9	CALL	566	2514	40.18	TRUE	-2.55	-0.22
2025-11-07	302.5	7.55	CALL	542	1248	39.57	TRUE	-2.75	-0.27
2025-11-07	305	6.14	CALL	898	4214	38.41	FALSE	-2.81	-0.31
2025-11-07	307.5	5.15	CALL	258	346	38.81	FALSE	-2.65	-0.34
2025-11-07	310	4	CALL	2323	1120	37.47	FALSE	-2.75	-0.41
2025-11-07	312.5	3.37	CALL	341	228	38.44	FALSE	-2.03	-0.38
2025-11-07	315	2.59	CALL	2304	3918	37.7	FALSE	-2.06	-0.44
2025-11-07	317.5	2.07	CALL	260	86	37.95	FALSE	-1.78	-0.46
2025-11-07	320	1.59	CALL	1541	2373	37.75	FALSE	-1.51	-0.49
2025-11-07	322.5	1.23	CALL	130	100	37.83	FALSE	-1.27	-0.51
2025-11-07	325	0.96	CALL	183	5606	38.12	FALSE	-1.18	-0.55
2025-11-07	327.5	0.68	CALL	21	15	37.53	FALSE	-1.11	-0.62
2025-11-07	330	0.7	CALL	346	547	38.7	FALSE	-0.75	-0.52
2025-11-07	332.5	0.45	CALL	16	101	39.15	FALSE	-0.8	-0.64
2025-11-07	335	0.3	CALL	128	196	38.4	FALSE	-0.69	-0.7
2025-11-07	337.5	0.35	CALL	60	1	39.52	FALSE	-0.53	-0.6
2025-11-07	340	0.2	CALL	48	251	40.04	FALSE	-0.53	-0.73
2025-11-07	342.5	0	CALL	0	0	41.98	FALSE	0	0
2025-11-07	345	0.13	CALL	554	102	41.39	FALSE	-0.46	-0.78
2025-11-07	347.5	0.13	CALL	5	0	43.34	FALSE	0.13	0
2025-11-07	350	0.09	CALL	52	218	43.01	FALSE	-0.24	-0.73
2025-11-07	355	0.29	CALL	1	180	47.92	FALSE	0.04	0.16
2025-11-07	360	0.08	CALL	10	139	49.45	FALSE	-0.11	-0.58
2025-11-07	365	0.11	CALL	0	100	54.4	FALSE	0	0
2025-11-07	370	0.06	CALL	3	114	54.32	FALSE	-0.04	-0.4
2025-11-07	375	0.09	CALL	0	161	60.78	FALSE	0	0
2025-11-07	380	0.06	CALL	11	102	56.28	FALSE	0	0
2025-11-07	385	0.13	CALL	0	71	67.24	FALSE	0	0
2025-11-07	390	0.08	CALL	0	58	63.85	FALSE	0	0
2025-11-07	395	0.05	CALL	0	50	64.79	FALSE	0	0
2025-11-07	400	0.04	CALL	3	37	69.51	FALSE	0.04	0
2025-11-07	405	0.01	CALL	13	29	63.6	FALSE	0	0
2025-11-07	410	0.01	CALL	33	343	66.04	FALSE	0	0
2025-11-07	140	0.02	PUT	0	90	213.11	FALSE	0	0
2025-11-07	145	0.09	PUT	0	68	207.21	FALSE	0	0
2025-11-07	150	0.03	PUT	0	287	196.94	FALSE	0	0
2025-11-07	155	0.04	PUT	0	11	189.87	FALSE	0	0
2025-11-07	160	0.14	PUT	0	3	181.6	FALSE	0	0
2025-11-07	165	0.02	PUT	0	5	174.82	FALSE	0	0
2025-11-07	170	0.01	PUT	20	30	124.92	FALSE	-0.01	-0.5
2025-11-07	175	0.05	PUT	0	41	134.71	FALSE	0	0
2025-11-07	180	0.06	PUT	0	31	157.78	FALSE	0	0
2025-11-07	185	0.07	PUT	0	11	133.05	FALSE	0	0
2025-11-07	190	0.01	PUT	1	48	102.23	FALSE	0.01	0
2025-11-07	195	0.04	PUT	0	48	106.92	FALSE	0	0
2025-11-07	200	0.02	PUT	187	95	97.44	FALSE	-0.01	-0.33
2025-11-07	205	0.04	PUT	11	62	98.5	FALSE	0.04	0
2025-11-07	210	0.06	PUT	3	29	97.05	FALSE	0.06	0
2025-11-07	215	0.06	PUT	8	57	91.39	FALSE	0.06	0
2025-11-07	220	0.06	PUT	137	221	85.84	FALSE	-0.03	-0.33
2025-11-07	225	0.09	PUT	6	147	84.32	FALSE	0.09	0
2025-11-07	230	0.1	PUT	0	131	78.75	FALSE	0	0
2025-11-07	235	0.11	PUT	1	112	75.17	FALSE	-0.06	-0.35
2025-11-07	240	0.16	PUT	2	322	73.31	FALSE	-0.04	-0.2
2025-11-07	245	0.16	PUT	19	317	67.65	FALSE	0.16	0
2025-11-07	250	0.22	PUT	236	676	65.12	FALSE	-0.12	-0.35
2025-11-07	252.5	0	PUT	0	0	62.24	FALSE	0	0
2025-11-07	255	0.29	PUT	145	176	62.13	FALSE	-0.12	-0.29
2025-11-07	257.5	0.5	PUT	0	1	59.18	FALSE	0	0
2025-11-07	260	0.35	PUT	339	609	58.14	FALSE	-0.2	-0.36
2025-11-07	262.5	0.33	PUT	3	74	54.54	FALSE	-0.32	-0.49
2025-11-07	265	0.41	PUT	236	851	53.73	FALSE	-0.27	-0.4
2025-11-07	267.5	0.52	PUT	15	224	53.17	FALSE	-0.41	-0.44
2025-11-07	270	0.6	PUT	477	1564	51.58	FALSE	-0.33	-0.35
2025-11-07	272.5	0.62	PUT	16	234	48.7	FALSE	-0.46	-0.43
2025-11-07	275	0.84	PUT	158	1237	48.92	FALSE	-0.39	-0.32
2025-11-07	277.5	0.98	PUT	103	331	47.38	FALSE	-0.51	-0.34
2025-11-07	280	1.14	PUT	434	2136	45.77	FALSE	-0.56	-0.33
2025-11-07	282.5	1.4	PUT	129	517	44.88	FALSE	-0.67	-0.32
2025-11-07	285	1.64	PUT	860	1853	43.31	FALSE	-0.69	-0.3
2025-11-07	287.5	1.74	PUT	78	221	42.48	FALSE	-1.11	-0.39
2025-11-07	290	2.49	PUT	282	1253	41.83	FALSE	-0.81	-0.25
2025-11-07	292.5	2.99	PUT	205	1332	40.73	FALSE	-1.01	-0.25
2025-11-07	295	3.73	PUT	742	1123	40.57	FALSE	-0.96	-0.2
2025-11-07	297.5	4.55	PUT	254	149	40.15	FALSE	-0.87	-0.16
2025-11-07	300	5.4	PUT	403	566	39.17	FALSE	-0.85	-0.14
2025-11-07	302.5	6.32	PUT	91	144	37.84	FALSE	-0.88	-0.12
2025-11-07	305	7.09	PUT	363	419	39.14	TRUE	-0.96	-0.12
2025-11-07	307.5	9.27	PUT	249	28	39.03	TRUE	-0.73	-0.07
2025-11-07	310	9.47	PUT	148	65	38.62	TRUE	-1.25	-0.12
2025-11-07	312.5	0	PUT	0	0	38.1	TRUE	0	0
2025-11-07	315	12.77	PUT	3	18	38.2	TRUE	-0.38	-0.03
2025-11-07	317.5	0	PUT	0	0	38.43	TRUE	0	0
2025-11-07	320	16.35	PUT	20	12	38.73	TRUE	-1.05	-0.06
2025-11-07	322.5	0	PUT	0	0	39.23	TRUE	0	0
2025-11-07	325	21.5	PUT	0	20	39.61	TRUE	0	0
2025-11-07	327.5	22.41	PUT	0	1	40.26	TRUE	0	0
2025-11-07	330	27.67	PUT	1	12	45.25	TRUE	27.67	0
2025-11-07	332.5	0	PUT	0	0	41.37	TRUE	0	0
2025-11-07	335	0	PUT	0	0	42.54	TRUE	0	0
2025-11-07	337.5	0	PUT	0	0	43.39	TRUE	0	0
2025-11-07	340	0	PUT	0	0	45.76	TRUE	0	0
2025-11-07	342.5	0	PUT	0	0	40.38	TRUE	0	0
2025-11-07	345	40.37	PUT	0	1	50.37	TRUE	0	0
2025-11-07	347.5	0	PUT	0	0	52.63	TRUE	0	0
2025-11-07	350	0	PUT	0	0	46.37	TRUE	0	0
2025-11-07	355	52.35	PUT	0	0	59.2	TRUE	0	0
2025-11-07	360	0	PUT	0	0	63.44	TRUE	0	0
2025-11-07	365	70.35	PUT	0	0	67.57	TRUE	0	0
2025-11-07	370	0	PUT	0	0	71.61	TRUE	0	0
2025-11-07	375	0	PUT	0	0	73.8	TRUE	0	0
2025-11-07	380	0	PUT	0	0	79.41	TRUE	0	0
2025-11-07	385	0	PUT	0	0	84.05	TRUE	0	0
2025-11-07	390	0	PUT	0	0	86.9	TRUE	0	0
2025-11-07	395	0	PUT	0	0	90.53	TRUE	0	0
2025-11-07	400	94.3	PUT	0	0	94.1	TRUE	0	0
2025-11-07	405	0	PUT	0	0	97.59	TRUE	0	0
2025-11-07	410	0	PUT	0	0	101.03	TRUE	0	0
2025-11-14	145	155.1	CALL	0	1	0	TRUE	0	0
2025-11-14	150	0	CALL	0	0	0	TRUE	0	0
2025-11-14	155	0	CALL	0	0	0	TRUE	0	0
2025-11-14	160	140.3	CALL	0	1	0	TRUE	0	0
2025-11-14	165	0	CALL	0	0	0	TRUE	0	0
2025-11-14	170	0	CALL	0	0	0	TRUE	0	0
2025-11-14	175	0	CALL	0	0	0	TRUE	0	0
2025-11-14	180	115.87	CALL	0	1	81.44	TRUE	0	0
2025-11-14	185	115.3	CALL	0	2	0	TRUE	0	0
2025-11-14	190	107.72	CALL	0	3	85.06	TRUE	0	0
2025-11-14	195	105.35	CALL	0	5	78.9	TRUE	0	0
2025-11-14	200	98	CALL	0	11	81.45	TRUE	0	0
2025-11-14	205	92.21	CALL	0	2	76.02	TRUE	0	0
2025-11-14	210	86.87	CALL	0	11	75.98	TRUE	0	0
2025-11-14	215	81.92	CALL	0	5	72.9	TRUE	0	0
2025-11-14	220	80	CALL	0	1	71.19	TRUE	0	0
2025-11-14	225	73.79	CALL	0	3	68.9	TRUE	0	0
2025-11-14	230	74.23	CALL	1	106	79.41	TRUE	74.23	0
2025-11-14	235	58.72	CALL	0	1	63.22	TRUE	0	0
2025-11-14	240	64.33	CALL	1	8	70.67	TRUE	64.33	0
2025-11-14	245	57.8	CALL	0	3	57.87	TRUE	0	0
2025-11-14	250	57.09	CALL	0	15	55.22	TRUE	0	0
2025-11-14	255	51.7	CALL	0	60	52.63	TRUE	0	0
2025-11-14	260	46.75	CALL	3	45	48.86	TRUE	46.75	0
2025-11-14	265	41.95	CALL	1	22	48.02	TRUE	-0.05	-0
2025-11-14	270	37.09	CALL	18	52	46.32	TRUE	-0.91	-0.02
2025-11-14	272.5	0	CALL	0	0	45.35	TRUE	0	0
2025-11-14	275	29.72	CALL	1	151	44.54	TRUE	-3.78	-0.11
2025-11-14	277.5	24.09	CALL	0	3	43.84	TRUE	0	0
2025-11-14	280	25.55	CALL	3	134	39.97	TRUE	-3.66	-0.13
2025-11-14	282.5	25	CALL	37	11	42.21	TRUE	-3.05	-0.11
2025-11-14	285	22.2	CALL	23	392	43.61	TRUE	-2.7	-0.11
2025-11-14	287.5	23.3	CALL	1	36	41.45	TRUE	0.25	0.01
2025-11-14	290	18	CALL	44	359	40.59	TRUE	-2.4	-0.12
2025-11-14	292.5	17.6	CALL	2	13	41.26	TRUE	-2.79	-0.14
2025-11-14	295	14.81	CALL	5	516	41.05	TRUE	-2.49	-0.14
2025-11-14	297.5	13.9	CALL	28	62	39.72	TRUE	-1.1	-0.07
2025-11-14	300	11.98	CALL	180	1167	41.33	TRUE	-2.76	-0.19
2025-11-14	302.5	10.4	CALL	20	31	40.18	TRUE	-2.6	-0.2
2025-11-14	305	9.2	CALL	250	1039	40.19	FALSE	-2.16	-0.19
2025-11-14	307.5	7.9	CALL	89	113	39.38	FALSE	-2.5	-0.24
2025-11-14	310	6.65	CALL	551	769	38.34	FALSE	-2.3	-0.26
2025-11-14	312.5	6.06	CALL	64	71	39.67	FALSE	-1.84	-0.23
2025-11-14	315	5.08	CALL	234	242	38.94	FALSE	-2.02	-0.28
2025-11-14	317.5	4.3	CALL	45	71	38.67	FALSE	-2.17	-0.34
2025-11-14	320	3.55	CALL	107	539	38.1	FALSE	-1.75	-0.33
2025-11-14	325	2.63	CALL	37	134	38.75	FALSE	-1.07	-0.29
2025-11-14	330	1.86	CALL	37	348	38.89	FALSE	-0.98	-0.35
2025-11-14	335	1.1	CALL	17	224	38.88	FALSE	-1.18	-0.52
2025-11-14	340	0.75	CALL	30	77	39.13	FALSE	-0.84	-0.53
2025-11-14	345	0.57	CALL	2	143	38.97	FALSE	-0.75	-0.57
2025-11-14	350	0.55	CALL	18	150	38.62	FALSE	-0.34	-0.38
2025-11-14	355	0.26	CALL	6	100	39.67	FALSE	-0.33	-0.56
2025-11-14	360	0.22	CALL	2	62	41.47	FALSE	-0.32	-0.59
2025-11-14	365	0.35	CALL	0	97	42.23	FALSE	0	0
2025-11-14	370	0.16	CALL	5	73	44.85	FALSE	-0.11	-0.41
2025-11-14	375	0.11	CALL	10	82	45.11	FALSE	0.11	0
2025-11-14	380	0.17	CALL	0	67	48.31	FALSE	0	0
2025-11-14	385	0.12	CALL	0	19	50.45	FALSE	0	0
2025-11-14	390	0.14	CALL	0	8	52.51	FALSE	0	0
2025-11-14	395	0.14	CALL	0	25	55.37	FALSE	0	0
2025-11-14	400	0.12	CALL	0	47	62.08	FALSE	0	0
2025-11-14	405	0.38	CALL	0	4	64.03	FALSE	0	0
2025-11-14	410	0.01	CALL	2	72	48.14	FALSE	-0.11	-0.92
2025-11-14	145	0.04	PUT	5	34	129.59	FALSE	0.04	0
2025-11-14	150	0.02	PUT	10	2	116.38	FALSE	0.02	0
2025-11-14	155	0.06	PUT	0	28	127.26	FALSE	0	0
2025-11-14	160	0.08	PUT	2	100	121.67	FALSE	0.03	0.6
2025-11-14	165	0	PUT	0	0	131.1	FALSE	0	0
2025-11-14	170	0	PUT	0	0	108.52	FALSE	0	0
2025-11-14	175	0	PUT	0	0	105.85	FALSE	0	0
2025-11-14	180	0.18	PUT	0	1	106.67	FALSE	0	0
2025-11-14	185	0.17	PUT	0	7	102.04	FALSE	0	0
2025-11-14	190	0.1	PUT	0	554	97.47	FALSE	0	0
2025-11-14	195	0.4	PUT	0	4	88.87	FALSE	0	0
2025-11-14	200	0.12	PUT	1	43	86.12	FALSE	0.02	0.2
2025-11-14	205	0.1	PUT	10	26	79.72	FALSE	0.1	0
2025-11-14	210	0.18	PUT	0	127	79.2	FALSE	0	0
2025-11-14	215	0.18	PUT	1	40	76.51	FALSE	-0.04	-0.18
2025-11-14	220	0.13	PUT	2	102	68.92	FALSE	-0.27	-0.68
2025-11-14	225	0.33	PUT	0	1402	69.69	FALSE	0	0
2025-11-14	230	0.3	PUT	0	214	64.76	FALSE	0	0
2025-11-14	235	0.18	PUT	0	80	62.65	FALSE	0	0
2025-11-14	240	0.34	PUT	6	167	60.22	FALSE	-0.17	-0.33
2025-11-14	245	0.4	PUT	206	475	57.26	FALSE	-0.17	-0.3
2025-11-14	250	0.5	PUT	227	495	54.89	FALSE	-0.18	-0.26
2025-11-14	255	0.57	PUT	12	394	51.52	FALSE	-0.38	-0.4
2025-11-14	260	0.8	PUT	36	501	50.3	FALSE	-0.27	-0.25
2025-11-14	265	1	PUT	19	1437	47.81	FALSE	-0.37	-0.27
2025-11-14	270	1.09	PUT	67	624	45.89	FALSE	-0.59	-0.35
2025-11-14	272.5	1.43	PUT	142	23	44.24	FALSE	-0.44	-0.24
2025-11-14	275	1.63	PUT	103	663	44.09	FALSE	-0.64	-0.28
2025-11-14	277.5	2	PUT	8	67	43.13	FALSE	-0.4	-0.17
2025-11-14	280	2.28	PUT	74	1066	42.08	FALSE	-0.68	-0.23
2025-11-14	282.5	2.69	PUT	15	18	41.59	FALSE	-0.66	-0.2
2025-11-14	285	3.05	PUT	106	411	40.47	FALSE	-0.86	-0.22
2025-11-14	287.5	3.42	PUT	4	36	40.74	FALSE	-0.73	-0.18
2025-11-14	290	4.12	PUT	62	351	39.17	FALSE	-0.88	-0.18
2025-11-14	292.5	5.1	PUT	44	48	40.07	FALSE	-1.15	-0.18
2025-11-14	295	5.69	PUT	257	1087	40.21	FALSE	-1.03	-0.15
2025-11-14	297.5	6.85	PUT	21	67	39.49	FALSE	-0.55	-0.07
2025-11-14	300	7.4	PUT	68	1410	39.63	FALSE	-1.1	-0.13
2025-11-14	302.5	8.6	PUT	9	4	39.86	FALSE	-1.3	-0.13
2025-11-14	305	10	PUT	18	210	39.36	TRUE	-0.95	-0.09
2025-11-14	307.5	10.45	PUT	10	2	38.75	TRUE	-1.08	-0.09
2025-11-14	310	12.8	PUT	3	16	37.27	TRUE	-0.66	-0.05
2025-11-14	312.5	0	PUT	0	0	38.42	TRUE	0	0
2025-11-14	315	15.75	PUT	0	7	38.21	TRUE	0	0
2025-11-14	317.5	0	PUT	0	0	38.38	TRUE	0	0
2025-11-14	320	0	PUT	0	0	38.52	TRUE	0	0
2025-11-14	325	0	PUT	0	0	38.42	TRUE	0	0
2025-11-14	330	26.65	PUT	2	0	38.71	TRUE	26.65	0
2025-11-14	335	0	PUT	0	0	39.02	TRUE	0	0
2025-11-14	340	36.5	PUT	1	3	39.86	TRUE	36.5	0
2025-11-14	345	0	PUT	0	0	41.12	TRUE	0	0
2025-11-14	350	0	PUT	0	0	41.83	TRUE	0	0
2025-11-14	355	60.35	PUT	0	0	44.63	TRUE	0	0
2025-11-14	360	0	PUT	0	0	42.03	TRUE	0	0
2025-11-14	365	0	PUT	0	0	53.36	TRUE	0	0
2025-11-14	370	0	PUT	0	0	54.47	TRUE	0	0
2025-11-14	375	0	PUT	0	0	57.45	TRUE	0	0
2025-11-14	380	80	PUT	0	0	60.36	TRUE	0	0
2025-11-14	385	0	PUT	0	0	63.22	TRUE	0	0
2025-11-14	390	0	PUT	0	0	66.01	TRUE	0	0
2025-11-14	395	0	PUT	0	0	68.76	TRUE	0	0
2025-11-14	400	0	PUT	0	0	71.45	TRUE	0	0
2025-11-14	405	108.45	PUT	0	0	74.09	TRUE	0	0
2025-11-14	410	0	PUT	0	0	76	TRUE	0	0
2025-11-21	70	0	CALL	0	0	175.7	TRUE	0	0
2025-11-21	75	149.95	CALL	0	2	251.68	TRUE	0	0
2025-11-21	80	0	CALL	0	0	239.57	TRUE	0	0
2025-11-21	85	140.15	CALL	0	5	171.36	TRUE	0	0
2025-11-21	90	205.62	CALL	0	2	0	TRUE	0	0
2025-11-21	95	194.73	CALL	0	6	121.56	TRUE	0	0
2025-11-21	100	197.92	CALL	0	27	143.29	TRUE	0	0
2025-11-21	105	94.49	CALL	0	49	145.23	TRUE	0	0
2025-11-21	110	188.3	CALL	0	102	0	TRUE	0	0
2025-11-21	115	182.37	CALL	0	45	176.96	TRUE	0	0
2025-11-21	120	177.68	CALL	0	79	0	TRUE	0	0
2025-11-21	125	180.5	CALL	5	73	122.73	TRUE	180.5	0
2025-11-21	130	166.81	CALL	0	104	0	TRUE	0	0
2025-11-21	135	146.48	CALL	0	132	119.89	TRUE	0	0
2025-11-21	140	136.89	CALL	0	191	0	TRUE	0	0
2025-11-21	145	132.02	CALL	0	136	114.5	TRUE	0	0
2025-11-21	150	155.55	CALL	0	329	0	TRUE	0	0
2025-11-21	155	151.62	CALL	0	114	104.89	TRUE	0	0
2025-11-21	160	127.71	CALL	0	460	101.95	TRUE	0	0
2025-11-21	165	138.88	CALL	1	337	118.04	TRUE	138.88	0
2025-11-21	170	132.46	CALL	0	827	95.67	TRUE	0	0
2025-11-21	175	129.35	CALL	0	1982	87.35	TRUE	0	0
2025-11-21	180	127.12	CALL	1	1134	90.91	TRUE	127.12	0
2025-11-21	185	105.23	CALL	0	840	88.9	TRUE	0	0
2025-11-21	190	115.15	CALL	7	1721	85.27	TRUE	115.15	0
2025-11-21	195	106.72	CALL	0	530	80.39	TRUE	0	0
2025-11-21	200	99.62	CALL	0	876	80.17	TRUE	0	0
2025-11-21	210	96.43	CALL	0	19803	72.75	TRUE	0	0
2025-11-21	220	86.7	CALL	0	25875	68.82	TRUE	0	0
2025-11-21	230	76	CALL	2	3454	62.73	TRUE	-0.01	-0
2025-11-21	240	66.6	CALL	124	39729	57.45	TRUE	0.6	0.01
2025-11-21	250	55.05	CALL	18	2156	56.39	TRUE	-2.79	-0.05
2025-11-21	255	43.15	CALL	0	11	50.8	TRUE	0	0
2025-11-21	260	46.69	CALL	317	4745	49.77	TRUE	-0.81	-0.02
2025-11-21	265	40.9	CALL	15	25	49.07	TRUE	-2.15	-0.05
2025-11-21	270	36.1	CALL	30	4194	45.41	TRUE	-0.94	-0.03
2025-11-21	275	32.44	CALL	1	20	47.67	TRUE	-3.25	-0.09
2025-11-21	277.5	29	CALL	2	45	43.71	TRUE	-3.9	-0.12
2025-11-21	280	28.35	CALL	18	7669	44.08	TRUE	-1.5	-0.05
2025-11-21	282.5	28.3	CALL	0	126	43.56	TRUE	0	0
2025-11-21	285	25.25	CALL	2	173	43.03	TRUE	-0.7	-0.03
2025-11-21	287.5	23.17	CALL	4	59	42.57	TRUE	-1.33	-0.05
2025-11-21	290	21.9	CALL	96	8902	41.86	TRUE	-0.7	-0.03
2025-11-21	292.5	19.5	CALL	2	78	41.21	TRUE	-2.25	-0.1
2025-11-21	295	17.9	CALL	38	385	40.94	TRUE	-1.15	-0.06
2025-11-21	297.5	16.29	CALL	11	232	40.83	TRUE	0.09	0.01
2025-11-21	300	14.19	CALL	1822	11169	41.36	TRUE	-2.21	-0.13
2025-11-21	302.5	12.6	CALL	60	324	40.31	TRUE	-2.05	-0.14
2025-11-21	305	11.16	CALL	139	394	39.5	FALSE	-2.03	-0.15
2025-11-21	307.5	10.5	CALL	122	276	41.04	FALSE	-1.5	-0.13
2025-11-21	310	9.05	CALL	1350	5560	39.64	FALSE	-1.75	-0.16
2025-11-21	312.5	8.68	CALL	22	500	39.66	FALSE	-1.22	-0.12
2025-11-21	315	7.34	CALL	117	456	39.32	FALSE	-1.71	-0.19
2025-11-21	317.5	6.65	CALL	47	629	40.51	FALSE	-1.39	-0.17
2025-11-21	320	5.7	CALL	138	2341	39.72	FALSE	-1.5	-0.21
2025-11-21	325	4.45	CALL	36	275	39.81	FALSE	-1.45	-0.25
2025-11-21	330	3.3	CALL	126	4542	39.26	FALSE	-1.4	-0.3
2025-11-21	335	2.52	CALL	40	439	39.43	FALSE	-1.23	-0.33
2025-11-21	340	1.86	CALL	61	1705	38.97	FALSE	-0.89	-0.32
2025-11-21	345	1.4	CALL	25	141	39.56	FALSE	-0.63	-0.31
2025-11-21	350	0.94	CALL	127	6717	38.82	FALSE	-0.6	-0.39
2025-11-21	355	0.71	CALL	1	15	39.29	FALSE	-0.74	-0.51
2025-11-21	360	0.55	CALL	238	1624	39.96	FALSE	-0.5	-0.48
2025-11-21	365	0.75	CALL	0	35	40.83	FALSE	0	0
2025-11-21	370	0.41	CALL	10	1335	40.69	FALSE	-0.2	-0.33
2025-11-21	375	0.45	CALL	0	217	42.27	FALSE	0	0
2025-11-21	380	0.18	CALL	8	1153	41.81	FALSE	-0.2	-0.53
2025-11-21	385	0.4	CALL	0	4	43.34	FALSE	0	0
2025-11-21	390	0.15	CALL	3	542	44.77	FALSE	-0.11	-0.42
2025-11-21	395	0.12	CALL	0	7	46.29	FALSE	0	0
2025-11-21	400	0.08	CALL	34	649	45.02	FALSE	-0.07	-0.47
2025-11-21	410	0.09	CALL	0	137	46.09	FALSE	0	0
2025-11-21	420	0.04	CALL	39	730	48.23	FALSE	-0.03	-0.43
2025-11-21	70	0.01	PUT	0	1397	214.73	FALSE	0	0
2025-11-21	75	0.01	PUT	0	316	230.39	FALSE	0	0
2025-11-21	80	0.02	PUT	2	321	177.14	FALSE	0.01	1
2025-11-21	85	0.01	PUT	5	317	160.16	FALSE	0	0
2025-11-21	90	0.14	PUT	0	30	188.49	FALSE	0	0
2025-11-21	95	0.06	PUT	1	127	171.22	FALSE	-0.08	-0.57
2025-11-21	100	0.04	PUT	0	3051	170.87	FALSE	0	0
2025-11-21	105	0.08	PUT	0	392	155.71	FALSE	0	0
2025-11-21	110	0.03	PUT	0	2829	158.63	FALSE	0	0
2025-11-21	115	0.04	PUT	0	546	155.11	FALSE	0	0
2025-11-21	120	0.16	PUT	0	2335	147.25	FALSE	0	0
2025-11-21	125	0.1	PUT	0	3038	150.38	FALSE	0	0
2025-11-21	130	0.05	PUT	0	1168	133.86	FALSE	0	0
2025-11-21	135	0.1	PUT	0	1540	126.04	FALSE	0	0
2025-11-21	140	0.06	PUT	1	4109	116.42	FALSE	0.06	0
2025-11-21	145	0.1	PUT	1	1253	117.68	FALSE	0.05	1
2025-11-21	150	0.05	PUT	10	1465	104.73	FALSE	0.05	0
2025-11-21	155	0.06	PUT	10	516	102.04	FALSE	0.06	0
2025-11-21	160	0.11	PUT	1	1939	104.18	FALSE	0.11	0
2025-11-21	165	0.19	PUT	0	1714	101.51	FALSE	0	0
2025-11-21	170	0.16	PUT	0	3943	98.22	FALSE	0	0
2025-11-21	175	0.16	PUT	0	933	95.24	FALSE	0	0
2025-11-21	180	0.13	PUT	1	4773	88.18	FALSE	0.13	0
2025-11-21	185	0.18	PUT	0	698	85.8	FALSE	0	0
2025-11-21	190	0.23	PUT	2	4181	85.94	FALSE	0.23	0
2025-11-21	195	0.23	PUT	1	721	81.66	FALSE	0.23	0
2025-11-21	200	0.26	PUT	1156	6982	78.83	FALSE	-0.05	-0.16
2025-11-21	210	0.29	PUT	102	22551	71.75	FALSE	-0.06	-0.17
2025-11-21	220	0.39	PUT	67	10497	66.77	FALSE	-0.06	-0.13
2025-11-21	230	0.48	PUT	50	12427	60.86	FALSE	-0.17	-0.26
2025-11-21	240	0.67	PUT	40	7934	56.26	FALSE	-0.13	-0.16
2025-11-21	250	0.92	PUT	193	3204	51.42	FALSE	-0.28	-0.23
2025-11-21	255	1.1	PUT	32	2184	49.18	FALSE	-0.3	-0.21
2025-11-21	260	1.42	PUT	213	9228	47.83	FALSE	-0.29	-0.17
2025-11-21	265	1.78	PUT	43	1221	46.16	FALSE	-0.44	-0.2
2025-11-21	270	2.21	PUT	625	13461	44.36	FALSE	-0.49	-0.18
2025-11-21	275	2.84	PUT	57	1411	43.08	FALSE	-0.41	-0.13
2025-11-21	277.5	3.24	PUT	6	662	42.59	FALSE	-0.53	-0.14
2025-11-21	280	3.79	PUT	234	8144	42.58	FALSE	-0.56	-0.13
2025-11-21	282.5	4.18	PUT	26	203	41.57	FALSE	-0.75	-0.15
2025-11-21	285	4.89	PUT	47	464	41.73	FALSE	-0.55	-0.1
2025-11-21	287.5	5.09	PUT	148	961	41.29	FALSE	-0.86	-0.14
2025-11-21	290	6.31	PUT	95	4874	41.17	FALSE	-0.49	-0.07
2025-11-21	292.5	6.79	PUT	37	276	40.61	FALSE	-0.96	-0.12
2025-11-21	295	7.85	PUT	200	211	40.01	FALSE	-1.25	-0.14
2025-11-21	297.5	8.34	PUT	12	97	40.02	FALSE	-1.61	-0.16
2025-11-21	300	9.9	PUT	426	6100	39.58	FALSE	-0.43	-0.04
2025-11-21	302.5	10.95	PUT	23	29	39.03	FALSE	-0.5	-0.04
2025-11-21	305	11.6	PUT	152	38	39.45	TRUE	-0.95	-0.08
2025-11-21	307.5	12.64	PUT	2	10	39.01	TRUE	12.64	0
2025-11-21	310	14.8	PUT	26	2120	39.38	TRUE	-0.4	-0.03
2025-11-21	312.5	14.75	PUT	44	6	39.13	TRUE	-2.6	-0.15
2025-11-21	315	18.05	PUT	0	7	39.21	TRUE	0	0
2025-11-21	317.5	0	PUT	0	0	39.3	TRUE	0	0
2025-11-21	320	21.2	PUT	0	878	39.02	TRUE	0	0
2025-11-21	325	25.15	PUT	2	3	37.5	TRUE	25.15	0
2025-11-21	330	28.5	PUT	10	38	38.51	TRUE	28.5	0
2025-11-21	335	0	PUT	0	0	39.2	TRUE	0	0
2025-11-21	340	45.1	PUT	0	25	39.61	TRUE	0	0
2025-11-21	345	0	PUT	0	0	39.22	TRUE	0	0
2025-11-21	350	59.6	PUT	0	58	39.62	TRUE	0	0
2025-11-21	355	0	PUT	0	0	40.28	TRUE	0	0
2025-11-21	360	61	PUT	0	0	41.28	TRUE	0	0
2025-11-21	365	0	PUT	0	0	43.92	TRUE	0	0
2025-11-21	370	71.5	PUT	0	0	46.5	TRUE	0	0
2025-11-21	375	0	PUT	0	0	0	TRUE	0	0
2025-11-21	380	0	PUT	0	0	51.49	TRUE	0	0
2025-11-21	385	0	PUT	0	0	53.91	TRUE	0	0
2025-11-21	390	0	PUT	0	0	56.28	TRUE	0	0
2025-11-21	395	103.7	PUT	0	0	58.6	TRUE	0	0
2025-11-21	400	96.01	PUT	0	0	60.88	TRUE	0	0
2025-11-21	410	0	PUT	0	0	65.32	TRUE	0	0
2025-11-21	420	123.49	PUT	0	0	69.61	TRUE	0	0
2025-11-28	155	134.85	CALL	0	3	119.28	TRUE	0	0
2025-11-28	160	132.74	CALL	0	29	115.21	TRUE	0	0
2025-11-28	165	121.52	CALL	0	15	109.82	TRUE	0	0
2025-11-28	170	119.84	CALL	0	9	105.93	TRUE	0	0
2025-11-28	175	111.77	CALL	0	1	102.09	TRUE	0	0
2025-11-28	180	119.65	CALL	0	15	83.6	TRUE	0	0
2025-11-28	185	115.3	CALL	0	1	95.57	TRUE	0	0
2025-11-28	190	0	CALL	0	0	91.76	TRUE	0	0
2025-11-28	195	0	CALL	0	0	87.06	TRUE	0	0
2025-11-28	200	100.26	CALL	0	1	84.26	TRUE	0	0
2025-11-28	205	0	CALL	0	0	80.96	TRUE	0	0
2025-11-28	210	92.44	CALL	0	1	77.26	TRUE	0	0
2025-11-28	215	79.96	CALL	0	3	73.94	TRUE	0	0
2025-11-28	220	87	CALL	0	6	62.58	TRUE	0	0
2025-11-28	225	75.38	CALL	0	3	60.29	TRUE	0	0
2025-11-28	230	77.8	CALL	0	10	57.82	TRUE	0	0
2025-11-28	235	69.6	CALL	0	10	55.55	TRUE	0	0
2025-11-28	240	59.32	CALL	0	14	53.37	TRUE	0	0
2025-11-28	245	60.25	CALL	0	1	51.22	TRUE	0	0
2025-11-28	250	56.1	CALL	1	14	49.27	TRUE	0.1	0
2025-11-28	255	44.55	CALL	0	2	47.6	TRUE	0	0
2025-11-28	260	41.63	CALL	0	44	46.19	TRUE	0	0
2025-11-28	265	36.75	CALL	0	18	44.88	TRUE	0	0
2025-11-28	270	39.95	CALL	0	42	44.53	TRUE	0	0
2025-11-28	275	34.23	CALL	6	25	43.41	TRUE	-1.47	-0.04
2025-11-28	280	28.58	CALL	1	51	40.81	TRUE	-3.77	-0.12
2025-11-28	285	25.35	CALL	133	196	42.06	TRUE	-2.65	-0.09
2025-11-28	290	22.65	CALL	88	123	40.88	TRUE	-1.25	-0.05
2025-11-28	295	18.6	CALL	3	221	40.68	TRUE	-2.05	-0.1
2025-11-28	300	16.3	CALL	34	300	39.79	TRUE	-1.25	-0.07
2025-11-28	305	12.75	CALL	46	501	38.82	FALSE	-2.1	-0.14
2025-11-28	310	10.3	CALL	21	585	39.41	FALSE	-2.2	-0.18
2025-11-28	315	8.76	CALL	184	1809	39.06	FALSE	-1.34	-0.13
2025-11-28	320	7.55	CALL	9	373	38.64	FALSE	-0.75	-0.09
2025-11-28	325	5.7	CALL	6	245	38.89	FALSE	-1.14	-0.17
2025-11-28	330	4.4	CALL	164	440	38.34	FALSE	-1.3	-0.23
2025-11-28	335	3.55	CALL	2	98	38.72	FALSE	-0.97	-0.21
2025-11-28	340	2.74	CALL	8	100	38.56	FALSE	-0.86	-0.24
2025-11-28	345	2.13	CALL	2	36	38.63	FALSE	-0.65	-0.23
2025-11-28	350	1.69	CALL	190	259	39	FALSE	-0.45	-0.21
2025-11-28	355	1.15	CALL	1	28	37.96	FALSE	1.15	0
2025-11-28	360	0.91	CALL	13	39	38.43	FALSE	-0.6	-0.4
2025-11-28	365	1.25	CALL	0	8	39.06	FALSE	0	0
2025-11-28	370	0.6	CALL	2	30	39.75	FALSE	-0.26	-0.3
2025-11-28	375	0.47	CALL	2	52	40.1	FALSE	0.47	0
2025-11-28	380	0.4	CALL	1	23	41.01	FALSE	-0.02	-0.05
2025-11-28	385	0.36	CALL	0	17	42.24	FALSE	0	0
2025-11-28	390	0.23	CALL	0	8	42.35	FALSE	0	0
2025-11-28	395	0.42	CALL	0	7	43.42	FALSE	0	0
2025-11-28	400	0.19	CALL	0	33	40.42	FALSE	0	0
2025-11-28	405	0.13	CALL	0	4	44.07	FALSE	0	0
2025-11-28	410	0.43	CALL	0	62	47.98	FALSE	0	0
2025-11-28	155	0.04	PUT	0	12	102.33	FALSE	0	0
2025-11-28	160	0.45	PUT	0	11	95.97	FALSE	0	0
2025-11-28	165	0.03	PUT	0	21	93.6	FALSE	0	0
2025-11-28	170	0.61	PUT	0	7	89.98	FALSE	0	0
2025-11-28	175	0.15	PUT	0	8	82.39	FALSE	0	0
2025-11-28	180	0.18	PUT	0	3	81.14	FALSE	0	0
2025-11-28	185	0.2	PUT	2	3	77.3	FALSE	0.2	0
2025-11-28	190	0.36	PUT	0	1	74.94	FALSE	0	0
2025-11-28	195	0.3	PUT	0	42	72.82	FALSE	0	0
2025-11-28	200	0.3	PUT	0	48	71.79	FALSE	0	0
2025-11-28	205	0.34	PUT	1	43	67.75	FALSE	0.34	0
2025-11-28	210	0.41	PUT	1	71	65.99	FALSE	0.41	0
2025-11-28	215	0.49	PUT	0	23	63.16	FALSE	0	0
2025-11-28	220	0.86	PUT	0	384	60.9	FALSE	0	0
2025-11-28	225	0.68	PUT	0	11	56.76	FALSE	0	0
2025-11-28	230	0.55	PUT	2	166	54.39	FALSE	-0.2	-0.27
2025-11-28	235	0.72	PUT	1	61	53.46	FALSE	0.72	0
2025-11-28	240	1.03	PUT	0	148	51.86	FALSE	0	0
2025-11-28	245	1.03	PUT	2	215	49.81	FALSE	1.03	0
2025-11-28	250	1.18	PUT	14	353	47.49	FALSE	-0.22	-0.16
2025-11-28	255	1.52	PUT	11	175	46.5	FALSE	-0.24	-0.14
2025-11-28	260	1.63	PUT	21	501	45.25	FALSE	-0.49	-0.23
2025-11-28	265	2.3	PUT	12	382	43.54	FALSE	-0.28	-0.11
2025-11-28	270	2.84	PUT	66	413	42.14	FALSE	-0.5	-0.15
2025-11-28	275	3.45	PUT	56	375	40.51	FALSE	-0.7	-0.17
2025-11-28	280	4.58	PUT	79	493	40.44	FALSE	-0.67	-0.13
2025-11-28	285	5.6	PUT	51	512	39.91	FALSE	-0.73	-0.12
2025-11-28	290	6.75	PUT	72	25812	39.57	FALSE	-1.05	-0.13
2025-11-28	295	8.15	PUT	17	693	38.78	FALSE	-1.6	-0.16
2025-11-28	300	11.17	PUT	24	269	38.49	FALSE	-0.23	-0.02
2025-11-28	305	13.45	PUT	27	185	37.78	TRUE	-0.3	-0.02
2025-11-28	310	15.56	PUT	9	359	38.15	TRUE	-0.51	-0.03
2025-11-28	315	19.2	PUT	0	9	37.87	TRUE	0	0
2025-11-28	320	20.66	PUT	2	6	37.23	TRUE	-1.41	-0.06
2025-11-28	325	0	PUT	0	0	37.7	TRUE	0	0
2025-11-28	330	35	PUT	0	1	36.67	TRUE	0	0
2025-11-28	335	0	PUT	0	0	37.67	TRUE	0	0
2025-11-28	340	38.56	PUT	0	1	36.76	TRUE	0	0
2025-11-28	345	52.6	PUT	0	2	38.38	TRUE	0	0
2025-11-28	350	0	PUT	0	0	36.59	TRUE	0	0
2025-11-28	355	0	PUT	0	0	38.65	TRUE	0	0
2025-11-28	360	0	PUT	0	0	39.07	TRUE	0	0
2025-11-28	365	0	PUT	0	0	40.34	TRUE	0	0
2025-11-28	370	71	PUT	0	0	0	TRUE	0	0
2025-11-28	375	0	PUT	0	0	0	TRUE	0	0
2025-11-28	380	0	PUT	0	0	0	TRUE	0	0
2025-11-28	385	0	PUT	0	0	0	TRUE	0	0
2025-11-28	390	0	PUT	0	0	0	TRUE	0	0
2025-11-28	395	0	PUT	0	0	0	TRUE	0	0
2025-11-28	400	95.06	PUT	0	0	0	TRUE	0	0
2025-11-28	405	0	PUT	0	0	0	TRUE	0	0
2025-11-28	410	0	PUT	0	0	0	TRUE	0	0
2025-12-05	155	0	CALL	0	0	111.64	TRUE	0	0
2025-12-05	160	0	CALL	0	0	107.05	TRUE	0	0
2025-12-05	165	0	CALL	0	0	103.14	TRUE	0	0
2025-12-05	170	0	CALL	0	0	99.29	TRUE	0	0
2025-12-05	175	0	CALL	0	0	95.51	TRUE	0	0
2025-12-05	180	0	CALL	0	0	91.79	TRUE	0	0
2025-12-05	185	0	CALL	0	0	88.55	TRUE	0	0
2025-12-05	190	0	CALL	0	0	84.91	TRUE	0	0
2025-12-05	195	0	CALL	0	0	81.33	TRUE	0	0
2025-12-05	200	106.93	CALL	0	5	78.14	TRUE	0	0
2025-12-05	205	0	CALL	0	0	67.73	TRUE	0	0
2025-12-05	210	0	CALL	0	0	65.08	TRUE	0	0
2025-12-05	215	0	CALL	0	0	62.38	TRUE	0	0
2025-12-05	220	0	CALL	0	0	59.99	TRUE	0	0
2025-12-05	225	0	CALL	0	0	57.49	TRUE	0	0
2025-12-05	230	0	CALL	0	0	55.48	TRUE	0	0
2025-12-05	235	0	CALL	0	0	53.28	TRUE	0	0
2025-12-05	240	67.32	CALL	0	1	51.59	TRUE	0	0
2025-12-05	245	0	CALL	0	0	49.83	TRUE	0	0
2025-12-05	250	51.07	CALL	0	3	48.31	TRUE	0	0
2025-12-05	255	44.99	CALL	0	1	47.06	TRUE	0	0
2025-12-05	260	40.3	CALL	0	1	45.8	TRUE	0	0
2025-12-05	265	0	CALL	0	0	44.69	TRUE	0	0
2025-12-05	270	33.88	CALL	0	5	44.34	TRUE	0	0
2025-12-05	275	35.63	CALL	1	3	42.82	TRUE	-0.55	-0.02
2025-12-05	280	27.95	CALL	0	6	42.62	TRUE	0	0
2025-12-05	285	28.8	CALL	0	10	41.44	TRUE	0	0
2025-12-05	290	23	CALL	1	19	40.15	TRUE	-2.5	-0.1
2025-12-05	295	20.15	CALL	10	41	40.5	TRUE	-2.25	-0.1
2025-12-05	300	18	CALL	12	100	39.87	TRUE	-1.2	-0.06
2025-12-05	305	15.79	CALL	33	47	40.01	FALSE	-0.76	-0.05
2025-12-05	310	13.11	CALL	172	36	39.34	FALSE	-1.14	-0.08
2025-12-05	315	10.7	CALL	7	19	40.12	FALSE	-1.26	-0.11
2025-12-05	320	8.64	CALL	69	35	39.15	FALSE	-1.07	-0.11
2025-12-05	325	6.7	CALL	3	14	37.77	FALSE	-1.95	-0.23
2025-12-05	330	5.7	CALL	18	68	38.51	FALSE	-1.8	-0.24
2025-12-05	335	4.8	CALL	11	14	39.07	FALSE	-1.12	-0.19
2025-12-05	340	3.87	CALL	25	23	38.98	FALSE	-0.95	-0.2
2025-12-05	345	3.55	CALL	0	16	38.52	FALSE	0	0
2025-12-05	350	2.17	CALL	1	10	37.42	FALSE	-1.13	-0.34
2025-12-05	355	2.22	CALL	3	2	38.18	FALSE	-0.43	-0.16
2025-12-05	360	1.5	CALL	21	0	38.61	FALSE	1.5	0
2025-12-05	365	1.33	CALL	2	20	39.76	FALSE	-0.33	-0.2
2025-12-05	370	1.46	CALL	0	2	40.17	FALSE	0	0
2025-12-05	375	0.75	CALL	3	2	39.13	FALSE	-0.52	-0.41
2025-12-05	380	0	CALL	0	0	40.75	FALSE	0	0
2025-12-05	385	0	CALL	0	0	41.17	FALSE	0	0
2025-12-05	390	0	CALL	0	0	41.98	FALSE	0	0
2025-12-05	395	0.55	CALL	0	101	42.45	FALSE	0	0
2025-12-05	400	0	CALL	0	0	43	FALSE	0	0
2025-12-05	405	0	CALL	0	0	43.64	FALSE	0	0
2025-12-05	410	0	CALL	0	0	44.55	FALSE	0	0
2025-12-05	155	0.17	PUT	1	7	89.8	FALSE	0	0
2025-12-05	160	0	PUT	0	0	90.95	FALSE	0	0
2025-12-05	165	0	PUT	0	0	87.62	FALSE	0	0
2025-12-05	170	0	PUT	0	0	84.14	FALSE	0	0
2025-12-05	175	0	PUT	0	0	80.73	FALSE	0	0
2025-12-05	180	0	PUT	0	0	76.28	FALSE	0	0
2025-12-05	185	0	PUT	0	0	74.41	FALSE	0	0
2025-12-05	190	0	PUT	0	0	71.31	FALSE	0	0
2025-12-05	195	0.3	PUT	12	0	66.43	FALSE	0.3	0
2025-12-05	200	0.44	PUT	2	21	66.83	FALSE	0.04	0.1
2025-12-05	205	0	PUT	0	0	63.6	FALSE	0	0
2025-12-05	210	0.57	PUT	0	5	62.24	FALSE	0	0
2025-12-05	215	0.6	PUT	1	3	59.71	FALSE	0.6	0
2025-12-05	220	0.75	PUT	0	5	57.82	FALSE	0	0
2025-12-05	225	0.82	PUT	0	4	55.68	FALSE	0	0
2025-12-05	230	1.15	PUT	0	67	53.21	FALSE	0	0
2025-12-05	235	1.11	PUT	0	7	52.87	FALSE	0	0
2025-12-05	240	1.2	PUT	12	107	49.87	FALSE	-0.03	-0.02
2025-12-05	245	1.45	PUT	15	46	48.48	FALSE	-0.05	-0.03
2025-12-05	250	1.64	PUT	14	82	46.31	FALSE	-0.23	-0.12
2025-12-05	255	2.06	PUT	17	29	45.41	FALSE	2.06	0
2025-12-05	260	2.35	PUT	11	242	44.12	FALSE	-0.35	-0.13
2025-12-05	265	3.11	PUT	24	230	43.23	FALSE	-0.01	-0
2025-12-05	270	3.85	PUT	43	330	42.36	FALSE	-0.2	-0.05
2025-12-05	275	4.45	PUT	19	87	40.42	FALSE	-0.67	-0.13
2025-12-05	280	5.49	PUT	14	74	39.63	FALSE	-0.51	-0.09
2025-12-05	285	7	PUT	46	32	39.7	FALSE	-0.06	-0.01
2025-12-05	290	8.2	PUT	41	26	39.43	FALSE	-0.4	-0.05
2025-12-05	295	10.55	PUT	9	34	39.15	FALSE	-0.7	-0.06
2025-12-05	300	11.58	PUT	1	15	39.11	FALSE	-1.3	-0.1
2025-12-05	305	14.3	PUT	241	4	38.03	TRUE	-1.24	-0.08
2025-12-05	310	17.74	PUT	120	2	38.06	TRUE	17.74	0
2025-12-05	315	24.2	PUT	0	2	37.63	TRUE	0	0
2025-12-05	320	0	PUT	0	0	37.34	TRUE	0	0
2025-12-05	325	0	PUT	0	0	37.13	TRUE	0	0
2025-12-05	330	0	PUT	0	0	37.24	TRUE	0	0
2025-12-05	335	0	PUT	0	0	36.55	TRUE	0	0
2025-12-05	340	0	PUT	0	0	37.01	TRUE	0	0
2025-12-05	345	0	PUT	0	0	38.15	TRUE	0	0
2025-12-05	350	46.85	PUT	0	4	36.77	TRUE	0	0
2025-12-05	355	0	PUT	0	0	38.15	TRUE	0	0
2025-12-05	360	55.8	PUT	0	1	39.1	TRUE	0	0
2025-12-05	365	0	PUT	0	0	38.83	TRUE	0	0
2025-12-05	370	0	PUT	0	0	39.24	TRUE	0	0
2025-12-05	375	0	PUT	0	0	40.41	TRUE	0	0
2025-12-05	380	0	PUT	0	0	0	TRUE	0	0
2025-12-05	385	0	PUT	0	0	0	TRUE	0	0
2025-12-05	390	0	PUT	0	0	0	TRUE	0	0
2025-12-05	395	0	PUT	0	0	0	TRUE	0	0
2025-12-05	400	0	PUT	0	0	49.72	TRUE	0	0
2025-12-05	405	0	PUT	0	0	0	TRUE	0	0
2025-12-05	410	0	PUT	0	0	53.32	TRUE	0	0
2025-12-12	235	0	CALL	0	0	50.92	TRUE	0	0
2025-12-12	240	0	CALL	0	0	49.48	TRUE	0	0
2025-12-12	245	0	CALL	0	0	48.25	TRUE	0	0
2025-12-12	250	0	CALL	0	0	47.12	TRUE	0	0
2025-12-12	255	0	CALL	0	0	47.47	TRUE	0	0
2025-12-12	260	0	CALL	0	0	45.95	TRUE	0	0
2025-12-12	265	0	CALL	0	0	44.53	TRUE	0	0
2025-12-12	270	39.65	CALL	1	0	44.7	TRUE	39.65	0
2025-12-12	275	0	CALL	0	0	43.54	TRUE	0	0
2025-12-12	280	0	CALL	0	0	42.11	TRUE	0	0
2025-12-12	285	28.06	CALL	1	0	41.55	TRUE	28.06	0
2025-12-12	290	0	CALL	0	0	41.28	TRUE	0	0
2025-12-12	295	22.41	CALL	1	0	42.5	TRUE	22.41	0
2025-12-12	300	19.57	CALL	3	0	42.05	TRUE	19.57	0
2025-12-12	305	15.79	CALL	4	0	38.79	FALSE	15.79	0
2025-12-12	310	14.5	CALL	15	0	41	FALSE	14.5	0
2025-12-12	315	13.01	CALL	10	0	42.21	FALSE	13.01	0
2025-12-12	320	0	CALL	0	0	39.31	FALSE	0	0
2025-12-12	325	10.6	CALL	1	0	39.49	FALSE	10.6	0
2025-12-12	330	7.2	CALL	17	0	39.36	FALSE	7.2	0
2025-12-12	335	5.84	CALL	1	0	38.8	FALSE	5.84	0
2025-12-12	340	0	CALL	0	0	39.05	FALSE	0	0
2025-12-12	345	0	CALL	0	0	39.13	FALSE	0	0
2025-12-12	350	3.75	CALL	3	0	40.6	FALSE	3.75	0
2025-12-12	355	0	CALL	0	0	39.19	FALSE	0	0
2025-12-12	360	0	CALL	0	0	39.26	FALSE	0	0
2025-12-12	365	0	CALL	0	0	39.37	FALSE	0	0
2025-12-12	370	0	CALL	0	0	39.54	FALSE	0	0
2025-12-12	375	0	CALL	0	0	39.71	FALSE	0	0
2025-12-12	235	0	PUT	0	0	47.43	FALSE	0	0
2025-12-12	240	0	PUT	0	0	46.77	FALSE	0	0
2025-12-12	245	0	PUT	0	0	47.5	FALSE	0	0
2025-12-12	250	2.15	PUT	4	0	45.64	FALSE	2.15	0
2025-12-12	255	0	PUT	0	0	45.25	FALSE	0	0
2025-12-12	260	0	PUT	0	0	44.21	FALSE	0	0
2025-12-12	265	3.78	PUT	21	0	42.48	FALSE	3.78	0
2025-12-12	270	0	PUT	0	0	42.49	FALSE	0	0
2025-12-12	275	5.88	PUT	15	0	41.92	FALSE	5.88	0
2025-12-12	280	6.93	PUT	5	0	40.81	FALSE	6.93	0
2025-12-12	285	0	PUT	0	0	40.07	FALSE	0	0
2025-12-12	290	0	PUT	0	0	40.21	FALSE	0	0
2025-12-12	295	11.3	PUT	21	0	37.9	FALSE	11.3	0
2025-12-12	300	14.14	PUT	10	0	39.26	FALSE	14.14	0
2025-12-12	305	16.62	PUT	10	0	39.1	TRUE	16.62	0
2025-12-12	310	19.5	PUT	1	0	39.32	TRUE	19.5	0
2025-12-12	315	0	PUT	0	0	37.78	TRUE	0	0
2025-12-12	320	0	PUT	0	0	37.41	TRUE	0	0
2025-12-12	325	0	PUT	0	0	38.36	TRUE	0	0
2025-12-12	330	0	PUT	0	0	37.85	TRUE	0	0
2025-12-12	335	0	PUT	0	0	37.53	TRUE	0	0
2025-12-12	340	0	PUT	0	0	37.16	TRUE	0	0
2025-12-12	345	0	PUT	0	0	37.17	TRUE	0	0
2025-12-12	350	0	PUT	0	0	37.9	TRUE	0	0
2025-12-12	355	0	PUT	0	0	37.73	TRUE	0	0
2025-12-12	360	0	PUT	0	0	37.63	TRUE	0	0
2025-12-12	365	0	PUT	0	0	39.23	TRUE	0	0
2025-12-12	370	0	PUT	0	0	37.16	TRUE	0	0
2025-12-12	375	0	PUT	0	0	40.04	TRUE	0	0
2025-12-19	70	192.9	CALL	0	6	155.55	TRUE	0	0
2025-12-19	75	0	CALL	0	0	167.06	TRUE	0	0
2025-12-19	80	144.85	CALL	0	6	162.55	TRUE	0	0
2025-12-19	85	0	CALL	0	6	159.16	TRUE	0	0
2025-12-19	90	188.3	CALL	0	10	151.26	TRUE	0	0
2025-12-19	95	199.13	CALL	0	4	145.94	TRUE	0	0
2025-12-19	100	194.21	CALL	0	11	140.82	TRUE	0	0
2025-12-19	105	122.84	CALL	0	34	134.95	TRUE	0	0
2025-12-19	110	144	CALL	0	44	129.35	TRUE	0	0
2025-12-19	115	183.29	CALL	0	105	127.33	TRUE	0	0
2025-12-19	120	179.4	CALL	0	5	122.85	TRUE	0	0
2025-12-19	125	170.31	CALL	0	19	117.79	TRUE	0	0
2025-12-19	130	176.32	CALL	0	21	113.63	TRUE	0	0
2025-12-19	135	165.17	CALL	0	13	108.94	TRUE	0	0
2025-12-19	140	161.3	CALL	0	104	103.12	TRUE	0	0
2025-12-19	145	98.7	CALL	0	142	101.26	TRUE	0	0
2025-12-19	150	146.35	CALL	0	477	97.57	TRUE	0	0
2025-12-19	155	105.65	CALL	0	228	93.97	TRUE	0	0
2025-12-19	160	144.25	CALL	0	135	89.44	TRUE	0	0
2025-12-19	165	139.85	CALL	0	504	87.02	TRUE	0	0
2025-12-19	170	136.26	CALL	2	7627	83.65	TRUE	-0.06	-0
2025-12-19	175	131.2	CALL	1	2008	80.77	TRUE	1.57	0.01
2025-12-19	180	119.05	CALL	0	2614	77.52	TRUE	0	0
2025-12-19	185	112.52	CALL	0	1562	67.78	TRUE	0	0
2025-12-19	190	111.35	CALL	0	7346	72.22	TRUE	0	0
2025-12-19	195	102.45	CALL	0	1118	69.08	TRUE	0	0
2025-12-19	200	108.13	CALL	1	5443	59.12	TRUE	0.76	0.01
2025-12-19	210	97.45	CALL	0	890	54.2	TRUE	0	0
2025-12-19	220	83.75	CALL	3	3964	50.52	TRUE	-5.25	-0.06
2025-12-19	230	77.42	CALL	32	5069	51.56	TRUE	-1.08	-0.01
2025-12-19	240	68.2	CALL	2	8696	48.76	TRUE	-0.1	-0
2025-12-19	250	59.17	CALL	6	4521	45.34	TRUE	-0.83	-0.01
2025-12-19	260	50.37	CALL	119	6464	44.67	TRUE	-0.75	-0.01
2025-12-19	270	40	CALL	27	8499	42.19	TRUE	-2.5	-0.06
2025-12-19	280	33.16	CALL	43	2889	42.99	TRUE	-1.84	-0.05
2025-12-19	290	27.05	CALL	101	5680	40.45	TRUE	-0.8	-0.03
2025-12-19	300	20.2	CALL	147	13017	40.21	TRUE	-2.12	-0.1
2025-12-19	310	15.2	CALL	215	8591	39.41	FALSE	-1.8	-0.11
2025-12-19	320	11.75	CALL	135	2670	39.39	FALSE	-1.15	-0.09
2025-12-19	330	8.3	CALL	406	5176	39.16	FALSE	-1.45	-0.15
2025-12-19	340	6	CALL	48	5677	39.22	FALSE	-0.95	-0.14
2025-12-19	350	4.15	CALL	131	1932	38.9	FALSE	-0.95	-0.19
2025-12-19	360	2.93	CALL	34	3587	39.13	FALSE	-0.6	-0.17
2025-12-19	370	2.12	CALL	13	1103	39.71	FALSE	-0.46	-0.18
2025-12-19	380	1.53	CALL	20	386	40.28	FALSE	-0.36	-0.19
2025-12-19	390	1.06	CALL	14	260	40.5	FALSE	-0.18	-0.15
2025-12-19	400	0.75	CALL	26	3032	40.92	FALSE	-0.21	-0.22
2025-12-19	410	0.58	CALL	2	542	41.95	FALSE	-0.15	-0.21
2025-12-19	420	0.57	CALL	0	331	43.27	FALSE	0	0
2025-12-19	430	0.35	CALL	2	268	43.81	FALSE	-0.12	-0.26
2025-12-19	440	0.24	CALL	23	307	43.89	FALSE	-0.07	-0.23
2025-12-19	70	0.02	PUT	0	854	144.86	FALSE	0	0
2025-12-19	75	0.07	PUT	0	156	141.81	FALSE	0	0
2025-12-19	80	0.1	PUT	0	298	151.39	FALSE	0	0
2025-12-19	85	0.17	PUT	0	216	145.5	FALSE	0	0
2025-12-19	90	0.05	PUT	0	224	119.84	FALSE	0	0
2025-12-19	95	0.06	PUT	0	550	117.15	FALSE	0	0
2025-12-19	100	0.06	PUT	0	6800	115.46	FALSE	0	0
2025-12-19	105	0.1	PUT	0	251	110.63	FALSE	0	0
2025-12-19	110	0.04	PUT	0	879	106.02	FALSE	0	0
2025-12-19	115	0.11	PUT	0	249	106.18	FALSE	0	0
2025-12-19	120	0.12	PUT	0	959	98.4	FALSE	0	0
2025-12-19	125	0.1	PUT	1	383	92.89	FALSE	0.1	0
2025-12-19	130	0.19	PUT	0	448	96.19	FALSE	0	0
2025-12-19	135	0.36	PUT	0	691	92.78	FALSE	0	0
2025-12-19	140	0.15	PUT	0	2853	86.91	FALSE	0	0
2025-12-19	145	0.2	PUT	0	764	84.4	FALSE	0	0
2025-12-19	150	0.19	PUT	0	2391	81.86	FALSE	0	0
2025-12-19	155	0.31	PUT	3	13677	82.51	FALSE	0.06	0.24
2025-12-19	160	0.28	PUT	0	7924	75.43	FALSE	0	0
2025-12-19	165	0.5	PUT	0	2390	76.03	FALSE	0	0
2025-12-19	170	0.35	PUT	0	4196	73.75	FALSE	0	0
2025-12-19	175	0.42	PUT	0	4963	71.54	FALSE	0	0
2025-12-19	180	0.4	PUT	25	4244	68.28	FALSE	-0.09	-0.18
2025-12-19	185	0.53	PUT	0	1227	66.17	FALSE	0	0
2025-12-19	190	0.55	PUT	0	2689	65.08	FALSE	0	0
2025-12-19	195	0.59	PUT	3	4422	62.75	FALSE	0	0
2025-12-19	200	0.68	PUT	70	12173	61.1	FALSE	-0.07	-0.09
2025-12-19	210	0.8	PUT	29	8152	56.59	FALSE	-0.14	-0.15
2025-12-19	220	1.05	PUT	99	6654	53.29	FALSE	-0.15	-0.13
2025-12-19	230	1.42	PUT	46	8110	50.38	FALSE	-0.2	-0.12
2025-12-19	240	2.03	PUT	33	2942	48.22	FALSE	-0.17	-0.08
2025-12-19	250	2.85	PUT	65	4215	46	FALSE	-0.21	-0.07
2025-12-19	260	3.95	PUT	131	3893	43.74	FALSE	-0.39	-0.09
2025-12-19	270	5.84	PUT	1103	4204	42.82	FALSE	-0.31	-0.05
2025-12-19	280	8.1	PUT	90	4893	42.01	FALSE	-0.4	-0.05
2025-12-19	290	11.33	PUT	96	7595	41.26	FALSE	-0.17	-0.01
2025-12-19	300	15.15	PUT	99	7207	40.35	FALSE	-0.6	-0.04
2025-12-19	310	19.65	PUT	44	711	39.93	TRUE	-1.2	-0.06
2025-12-19	320	25.85	PUT	11	346	39.7	TRUE	-0.7	-0.03
2025-12-19	330	32.57	PUT	26	134	39.48	TRUE	32.57	0
2025-12-19	340	39.83	PUT	1	25	39.3	TRUE	39.83	0
2025-12-19	350	46.5	PUT	30	35	39.25	TRUE	-1.46	-0.03
2025-12-19	360	62.39	PUT	0	38	38.49	TRUE	0	0
2025-12-19	370	66.4	PUT	0	5	39.82	TRUE	0	0
2025-12-19	380	73.75	PUT	0	36	40.42	TRUE	0	0
2025-12-19	390	83.15	PUT	0	36	41.23	TRUE	0	0
2025-12-19	400	105.79	PUT	0	0	0	TRUE	0	0
2025-12-19	410	110.5	PUT	0	0	44.17	TRUE	0	0
2025-12-19	420	0	PUT	0	0	47.72	TRUE	0	0
2025-12-19	430	0	PUT	0	0	0	TRUE	0	0
2025-12-19	440	0	PUT	0	0	0	TRUE	0	0
2026-01-16	45	249.66	CALL	0	121	177.72	TRUE	0	0
2026-01-16	50	253.7	CALL	0	722	190.22	TRUE	0	0
2026-01-16	55	182.95	CALL	0	18	140.92	TRUE	0	0
2026-01-16	60	241	CALL	0	48	155.59	TRUE	0	0
2026-01-16	65	0	CALL	0	6	114.84	TRUE	0	0
2026-01-16	70	206	CALL	0	240	0	TRUE	0	0
2026-01-16	75	218	CALL	0	78	111.05	TRUE	0	0
2026-01-16	80	210	CALL	0	86	104.52	TRUE	0	0
2026-01-16	85	202.5	CALL	0	446	97.83	TRUE	0	0
2026-01-16	90	211.75	CALL	0	179	95.24	TRUE	0	0
2026-01-16	95	209.44	CALL	0	135	108.95	TRUE	0	0
2026-01-16	100	204.5	CALL	1	3484	124.04	TRUE	-2.2	-0.01
2026-01-16	105	203.45	CALL	0	210	89.04	TRUE	0	0
2026-01-16	110	192.75	CALL	0	878	89.53	TRUE	0	0
2026-01-16	115	182.94	CALL	0	157	86.26	TRUE	0	0
2026-01-16	120	172.6	CALL	0	1112	85.64	TRUE	0	0
2026-01-16	125	166.75	CALL	0	516	75.34	TRUE	0	0
2026-01-16	130	174.05	CALL	2	1069	79.32	TRUE	-4.95	-0.03
2026-01-16	135	167.71	CALL	0	598	84.02	TRUE	0	0
2026-01-16	140	154.52	CALL	0	1178	75.16	TRUE	0	0
2026-01-16	145	155.7	CALL	0	730	80.71	TRUE	0	0
2026-01-16	150	154.26	CALL	15	2074	68.16	TRUE	154.26	0
2026-01-16	155	144.49	CALL	0	1010	69.27	TRUE	0	0
2026-01-16	160	135.1	CALL	0	3383	67.58	TRUE	0	0
2026-01-16	165	134.5	CALL	0	622	65.79	TRUE	0	0
2026-01-16	170	137.25	CALL	4	4652	66.72	TRUE	137.25	0
2026-01-16	175	130.18	CALL	1	4452	66.58	TRUE	130.18	0
2026-01-16	180	123.54	CALL	2	5380	64.8	TRUE	-3.43	-0.03
2026-01-16	185	122.85	CALL	6	2412	61.69	TRUE	-2.45	-0.02
2026-01-16	190	115	CALL	1	3277	54.16	TRUE	-1.9	-0.02
2026-01-16	195	115	CALL	0	2112	58.79	TRUE	0	0
2026-01-16	200	108.2	CALL	5	9566	58.43	TRUE	0.46	0
2026-01-16	210	95.47	CALL	1	6045	54.08	TRUE	-4.03	-0.04
2026-01-16	220	88.2	CALL	1	7659	52.34	TRUE	-1.55	-0.02
2026-01-16	230	78.9	CALL	11	5314	49.23	TRUE	0.55	0.01
2026-01-16	240	70.13	CALL	40	6537	47.68	TRUE	-2.67	-0.04
2026-01-16	250	60.95	CALL	33	7366	48.07	TRUE	-1.4	-0.02
2026-01-16	260	51.54	CALL	3	3460	45.79	TRUE	-1.46	-0.03
2026-01-16	270	44.85	CALL	17	3922	44.36	TRUE	-3.15	-0.07
2026-01-16	280	37.93	CALL	48	7062	43.54	TRUE	-2.67	-0.07
2026-01-16	290	32.7	CALL	172	3615	42.92	TRUE	-1.45	-0.04
2026-01-16	300	26	CALL	249	9407	42.1	TRUE	-1.89	-0.07
2026-01-16	310	21.57	CALL	1883	5422	42.4	FALSE	-1.42	-0.06
2026-01-16	320	17.35	CALL	125	4714	41.92	FALSE	-1.55	-0.08
2026-01-16	330	14.05	CALL	276	5644	42.01	FALSE	-1.05	-0.07
2026-01-16	340	11.4	CALL	213	1048	41.32	FALSE	-0.9	-0.07
2026-01-16	350	8.61	CALL	224	3409	41.33	FALSE	-1.04	-0.11
2026-01-16	360	6.85	CALL	31	1784	41.59	FALSE	-0.75	-0.1
2026-01-16	370	5.4	CALL	77	3699	41.77	FALSE	-0.55	-0.09
2026-01-16	380	4.15	CALL	22	316	41.68	FALSE	-0.55	-0.12
2026-01-16	390	3.03	CALL	29	271	41.11	FALSE	-0.59	-0.16
2026-01-16	400	2.54	CALL	37	1052	42.13	FALSE	-0.41	-0.14
2026-01-16	410	1.97	CALL	8	677	42.29	FALSE	-0.32	-0.14
2026-01-16	420	1.59	CALL	50	3495	42.83	FALSE	-0.21	-0.12
2026-01-16	430	1.31	CALL	5	60	43.51	FALSE	-0.14	-0.1
2026-01-16	440	1	CALL	6	381	43.53	FALSE	-0.17	-0.15
2026-01-16	45	0.06	PUT	0	4642	152.77	FALSE	0	0
2026-01-16	50	0.05	PUT	0	5507	144.34	FALSE	0	0
2026-01-16	55	0.12	PUT	0	3348	142.07	FALSE	0	0
2026-01-16	60	0.05	PUT	0	5885	144.51	FALSE	0	0
2026-01-16	65	0.05	PUT	0	1171	127.75	FALSE	0	0
2026-01-16	70	0.07	PUT	125	18159	116.17	FALSE	0.07	0
2026-01-16	75	0.09	PUT	0	5888	118.81	FALSE	0	0
2026-01-16	80	0.1	PUT	0	16774	116.51	FALSE	0	0
2026-01-16	85	0.11	PUT	0	17445	112.52	FALSE	0	0
2026-01-16	90	0.11	PUT	0	4119	108.02	FALSE	0	0
2026-01-16	95	0.23	PUT	0	4163	99.42	FALSE	0	0
2026-01-16	100	0.15	PUT	0	9030	99.09	FALSE	0	0
2026-01-16	105	0.65	PUT	0	1980	92.72	FALSE	0	0
2026-01-16	110	0.25	PUT	0	2400	92.16	FALSE	0	0
2026-01-16	115	0.31	PUT	0	3104	88.37	FALSE	0	0
2026-01-16	120	0.47	PUT	0	8189	86.16	FALSE	0	0
2026-01-16	125	0.31	PUT	0	4767	83.69	FALSE	0	0
2026-01-16	130	0.3	PUT	0	10358	81.03	FALSE	0	0
2026-01-16	135	0.35	PUT	1	5147	79.89	FALSE	0.35	0
2026-01-16	140	0.23	PUT	0	13890	76.29	FALSE	0	0
2026-01-16	145	0.36	PUT	0	8851	74.28	FALSE	0	0
2026-01-16	150	0.42	PUT	9	20951	72.21	FALSE	-0.12	-0.22
2026-01-16	155	0.74	PUT	1	3654	70.34	FALSE	0.74	0
2026-01-16	160	0.5	PUT	0	11013	67.57	FALSE	0	0
2026-01-16	165	0.52	PUT	2	8176	65.46	FALSE	-0.07	-0.12
2026-01-16	170	0.6	PUT	10	18950	64.04	FALSE	-0.1	-0.14
2026-01-16	175	0.66	PUT	31	10868	62.18	FALSE	-0.03	-0.04
2026-01-16	180	0.73	PUT	2	20408	60.41	FALSE	-0.17	-0.19
2026-01-16	185	1.03	PUT	0	3717	59.2	FALSE	0	0
2026-01-16	190	0.89	PUT	5	8399	56.93	FALSE	0.89	0
2026-01-16	195	1.03	PUT	18	4306	55.72	FALSE	-0.11	-0.1
2026-01-16	200	1.18	PUT	11	18113	54.45	FALSE	-0.09	-0.07
2026-01-16	210	1.53	PUT	35	6899	51.85	FALSE	-0.1	-0.06
2026-01-16	220	1.97	PUT	67	8242	49.28	FALSE	-0.22	-0.1
2026-01-16	230	2.83	PUT	75	7312	48.18	FALSE	-0.13	-0.04
2026-01-16	240	3.8	PUT	35	6876	46.46	FALSE	-0.22	-0.05
2026-01-16	250	5.15	PUT	183	4236	45.09	FALSE	-0.25	-0.05
2026-01-16	260	7.04	PUT	20	6576	44.19	FALSE	-0.13	-0.02
2026-01-16	270	9.62	PUT	17	5337	43.76	FALSE	-0.18	-0.02
2026-01-16	280	12.05	PUT	16	1488	42.88	FALSE	-0.35	-0.03
2026-01-16	290	16.25	PUT	111	2083	42.24	FALSE	-0.1	-0.01
2026-01-16	300	20.7	PUT	91	1936	41.81	FALSE	0.2	0.01
2026-01-16	310	25.86	PUT	87	412	41.45	TRUE	0.42	0.02
2026-01-16	320	31.4	PUT	14	208	41.24	TRUE	31.4	0
2026-01-16	330	37.05	PUT	11	43	40.52	TRUE	37.05	0
2026-01-16	340	45.01	PUT	10	48	39.94	TRUE	45.01	0
2026-01-16	350	50.1	PUT	20	62	40.39	TRUE	-0.94	-0.02
2026-01-16	360	58.96	PUT	0	26	40.42	TRUE	0	0
2026-01-16	370	68.5	PUT	1	75	39.93	TRUE	68.5	0
2026-01-16	380	86.38	PUT	0	2	40.09	TRUE	0	0
2026-01-16	390	0	PUT	0	0	40.32	TRUE	0	0
2026-01-16	400	100.1	PUT	0	37	40.31	TRUE	0	0
2026-01-16	410	104.75	PUT	0	2	41.47	TRUE	0	0
2026-01-16	420	116.45	PUT	0	0	42.97	TRUE	0	0
2026-01-16	430	0	PUT	0	0	45.47	TRUE	0	0
2026-01-16	440	145.15	PUT	0	1	45.18	TRUE	0	0
2026-02-20	115	162.7	CALL	0	2	87.01	TRUE	0	0
2026-02-20	120	145.98	CALL	0	1	84.7	TRUE	0	0
2026-02-20	125	105.75	CALL	0	14	81.98	TRUE	0	0
2026-02-20	130	170.86	CALL	0	6	79.32	TRUE	0	0
2026-02-20	135	130.02	CALL	0	1	77.08	TRUE	0	0
2026-02-20	140	149.75	CALL	0	2	74.85	TRUE	0	0
2026-02-20	145	164.1	CALL	2	10	72.63	TRUE	164.1	0
2026-02-20	150	159.5	CALL	0	14	70.71	TRUE	0	0
2026-02-20	155	90.65	CALL	0	14	68.77	TRUE	0	0
2026-02-20	160	143.8	CALL	0	36	66.81	TRUE	0	0
2026-02-20	165	136.25	CALL	0	13	64.62	TRUE	0	0
2026-02-20	170	129.81	CALL	0	28	64.87	TRUE	0	0
2026-02-20	175	127.55	CALL	0	117	62.95	TRUE	0	0
2026-02-20	180	112.52	CALL	0	36	61.19	TRUE	0	0
2026-02-20	185	120.45	CALL	0	18	59.56	TRUE	0	0
2026-02-20	190	118.95	CALL	0	210	58.16	TRUE	0	0
2026-02-20	195	107.35	CALL	0	43	56.68	TRUE	0	0
2026-02-20	200	109.3	CALL	0	470	55.26	TRUE	0	0
2026-02-20	210	101.2	CALL	0	212	51.9	TRUE	0	0
2026-02-20	220	91.85	CALL	0	118	51.01	TRUE	0	0
2026-02-20	230	83.45	CALL	1	1098	49.38	TRUE	0.1	0
2026-02-20	240	75.15	CALL	0	767	47.93	TRUE	0	0
2026-02-20	250	66	CALL	17	1350	46.35	TRUE	-0.5	-0.01
2026-02-20	260	57.8	CALL	8	972	45.8	TRUE	-1.41	-0.02
2026-02-20	270	52.08	CALL	2	1466	44.92	TRUE	-0.77	-0.01
2026-02-20	280	44.72	CALL	3	5454	44.08	TRUE	-0.68	-0.02
2026-02-20	290	38.4	CALL	11	763	43.85	TRUE	0.4	0.01
2026-02-20	300	31.9	CALL	23	1566	43.4	TRUE	-1.8	-0.05
2026-02-20	310	27.45	CALL	37	894	42.58	FALSE	-1.25	-0.04
2026-02-20	320	22.95	CALL	7	990	42.78	FALSE	-1.16	-0.05
2026-02-20	330	19.85	CALL	30	2400	41.77	FALSE	-0.4	-0.02
2026-02-20	340	15.25	CALL	20	294	41.59	FALSE	-1.65	-0.1
2026-02-20	350	13.11	CALL	47	560	41.74	FALSE	-0.89	-0.06
2026-02-20	360	10.87	CALL	4	655	41.73	FALSE	-1.15	-0.1
2026-02-20	370	8.75	CALL	14	442	41.29	FALSE	-0.85	-0.09
2026-02-20	380	7.4	CALL	41	251	41.18	FALSE	-0.9	-0.11
2026-02-20	390	6	CALL	11	320	41.6	FALSE	-0.95	-0.14
2026-02-20	400	5	CALL	2	172	41.87	FALSE	-0.6	-0.11
2026-02-20	410	4.05	CALL	2	27	41.81	FALSE	-0.5	-0.11
2026-02-20	420	3.17	CALL	1	530	41.43	FALSE	-0.61	-0.16
2026-02-20	430	2.72	CALL	5	75	42.03	FALSE	-0.35	-0.11
2026-02-20	440	2.6	CALL	0	121	42.47	FALSE	0	0
2026-02-20	450	1.89	CALL	105	712	42.58	FALSE	-0.18	-0.09
2026-02-20	115	0.28	PUT	0	108	79.05	FALSE	0	0
2026-02-20	120	0.34	PUT	0	93	76.12	FALSE	0	0
2026-02-20	125	0.51	PUT	0	52	73.81	FALSE	0	0
2026-02-20	130	0.59	PUT	0	46	71.06	FALSE	0	0
2026-02-20	135	0.71	PUT	0	140	69.82	FALSE	0	0
2026-02-20	140	0.6	PUT	0	51	67.37	FALSE	0	0
2026-02-20	145	0.62	PUT	0	312	66.74	FALSE	0	0
2026-02-20	150	0.64	PUT	0	189	65	FALSE	0	0
2026-02-20	155	1.03	PUT	0	87	63.29	FALSE	0	0
2026-02-20	160	0.85	PUT	5	122	61.73	FALSE	0.85	0
2026-02-20	165	0.97	PUT	0	849	60.06	FALSE	0	0
2026-02-20	170	1.27	PUT	0	127	58.4	FALSE	0	0
2026-02-20	175	1.15	PUT	5	1185	57.17	FALSE	1.15	0
2026-02-20	180	1.21	PUT	5	3800	55.2	FALSE	1.21	0
2026-02-20	185	1.42	PUT	6	836	54.42	FALSE	1.42	0
2026-02-20	190	1.37	PUT	20	3030	51.58	FALSE	1.37	0
2026-02-20	195	2.17	PUT	0	699	52.37	FALSE	0	0
2026-02-20	200	2.15	PUT	1	2290	51.67	FALSE	-0.05	-0.02
2026-02-20	210	2.7	PUT	1	916	49.45	FALSE	-0.13	-0.05
2026-02-20	220	3.8	PUT	2	1087	47.96	FALSE	0.2	0.06
2026-02-20	230	4.72	PUT	71	1790	46.84	FALSE	-0.18	-0.04
2026-02-20	240	5.9	PUT	6	3712	44.99	FALSE	-0.32	-0.05
2026-02-20	250	7.88	PUT	4	1209	44.45	FALSE	-0.22	-0.03
2026-02-20	260	10.3	PUT	30	2558	43.92	FALSE	-0.07	-0.01
2026-02-20	270	12.56	PUT	23	3669	43.17	FALSE	-0.63	-0.05
2026-02-20	280	16.5	PUT	16	3317	42.69	FALSE	0.14	0.01
2026-02-20	290	19.45	PUT	16	221	42.35	FALSE	-1.18	-0.06
2026-02-20	300	25.8	PUT	1	484	41.92	FALSE	0.6	0.02
2026-02-20	310	29.3	PUT	5	361	40.13	TRUE	-0.7	-0.02
2026-02-20	320	34.4	PUT	6	302	40.73	TRUE	-2.5	-0.07
2026-02-20	330	41	PUT	1	77	40.23	TRUE	41	0
2026-02-20	340	54.45	PUT	0	91	39.85	TRUE	0	0
2026-02-20	350	60	PUT	0	87	39.75	TRUE	0	0
2026-02-20	360	73.99	PUT	0	10	39.61	TRUE	0	0
2026-02-20	370	76.7	PUT	0	91	39.73	TRUE	0	0
2026-02-20	380	0	PUT	0	0	39.49	TRUE	0	0
2026-02-20	390	94.66	PUT	0	9	40.15	TRUE	0	0
2026-02-20	400	100.36	PUT	0	1	40.39	TRUE	0	0
2026-02-20	410	117.4	PUT	0	3	38.92	TRUE	0	0
2026-02-20	420	118.2	PUT	0	27	39.37	TRUE	0	0
2026-02-20	430	0	PUT	0	0	37.99	TRUE	0	0
2026-02-20	440	0	PUT	0	0	41.87	TRUE	0	0
2026-02-20	450	160.26	PUT	0	1	43.91	TRUE	0	0
2026-03-20	70	228.75	CALL	0	2	111.96	TRUE	0	0
2026-03-20	75	0	CALL	0	0	108.08	TRUE	0	0
2026-03-20	80	181.85	CALL	0	4	99.93	TRUE	0	0
2026-03-20	85	183.7	CALL	0	11	100.69	TRUE	0	0
2026-03-20	90	136.11	CALL	0	9	97.67	TRUE	0	0
2026-03-20	95	166.99	CALL	0	2	94.24	TRUE	0	0
2026-03-20	100	202.7	CALL	0	100	91.36	TRUE	0	0
2026-03-20	105	189.19	CALL	0	5	88.53	TRUE	0	0
2026-03-20	110	189.6	CALL	0	6	85.77	TRUE	0	0
2026-03-20	115	90.4	CALL	0	13	83.07	TRUE	0	0
2026-03-20	120	187.22	CALL	0	97	87.13	TRUE	0	0
2026-03-20	125	179.2	CALL	0	44	78.16	TRUE	0	0
2026-03-20	130	131.35	CALL	0	34	75.9	TRUE	0	0
2026-03-20	135	95.35	CALL	0	49	73.16	TRUE	0	0
2026-03-20	140	154.75	CALL	0	563	71	TRUE	0	0
2026-03-20	145	161.7	CALL	1	72	75.84	TRUE	161.7	0
2026-03-20	150	158.5	CALL	0	797	66.09	TRUE	0	0
2026-03-20	155	153.15	CALL	0	260	65.66	TRUE	0	0
2026-03-20	160	132.42	CALL	0	228	64.44	TRUE	0	0
2026-03-20	165	140.2	CALL	0	704	63.45	TRUE	0	0
2026-03-20	170	132.31	CALL	0	265	59.72	TRUE	0	0
2026-03-20	175	134.48	CALL	0	357	58.28	TRUE	0	0
2026-03-20	180	130.54	CALL	1	838	56.78	TRUE	130.54	0
2026-03-20	185	120.18	CALL	0	942	55.25	TRUE	0	0
2026-03-20	190	105.02	CALL	0	830	55.88	TRUE	0	0
2026-03-20	195	116	CALL	0	1798	54.78	TRUE	0	0
2026-03-20	200	110.84	CALL	2	3545	53.58	TRUE	1.26	0.01
2026-03-20	210	95.15	CALL	0	904	51.54	TRUE	0	0
2026-03-20	220	93	CALL	3	5248	49.77	TRUE	93	0
2026-03-20	230	84.12	CALL	1	782	48.3	TRUE	-2.13	-0.02
2026-03-20	240	76.35	CALL	1	803	47.08	TRUE	0.2	0
2026-03-20	250	66.85	CALL	37	1571	46.16	TRUE	-1.45	-0.02
2026-03-20	260	59.75	CALL	9	1490	45.67	TRUE	-1.19	-0.02
2026-03-20	270	53.98	CALL	2	754	44.5	TRUE	-0.48	-0.01
2026-03-20	280	48.15	CALL	1	886	43.68	TRUE	0.19	0
2026-03-20	290	41.1	CALL	11	1176	44.22	TRUE	-0.4	-0.01
2026-03-20	300	36.27	CALL	34	2174	42.75	TRUE	-0.43	-0.01
2026-03-20	310	31	CALL	7	1162	42.44	FALSE	-1.35	-0.04
2026-03-20	320	26.78	CALL	61	4337	42.21	FALSE	-0.12	-0
2026-03-20	330	23	CALL	14	1078	41.71	FALSE	-0.4	-0.02
2026-03-20	340	20	CALL	4	880	41.81	FALSE	-0.25	-0.01
2026-03-20	350	16.6	CALL	18	2354	42.16	FALSE	-0.85	-0.05
2026-03-20	360	13.8	CALL	20	974	41.59	FALSE	-1.12	-0.08
2026-03-20	370	10.75	CALL	29	580	41.33	FALSE	-1.97	-0.15
2026-03-20	380	9.75	CALL	27	859	41.31	FALSE	-0.98	-0.09
2026-03-20	390	8.5	CALL	10	740	41.84	FALSE	-0.65	-0.07
2026-03-20	400	6.7	CALL	22	634	41.56	FALSE	-1	-0.13
2026-03-20	410	5.74	CALL	7	189	41.21	FALSE	-0.96	-0.14
2026-03-20	420	4.94	CALL	1	601	41.56	FALSE	-0.56	-0.1
2026-03-20	430	4.3	CALL	1	136	42.01	FALSE	-0.43	-0.09
2026-03-20	440	3.76	CALL	1	52	42.09	FALSE	3.76	0
2026-03-20	450	2.89	CALL	1	1602	42.24	FALSE	-0.56	-0.16
2026-03-20	70	0.15	PUT	6	695	94.01	FALSE	0.15	0
2026-03-20	75	0.21	PUT	2	55	93.32	FALSE	0.21	0
2026-03-20	80	0.23	PUT	5	148	90.16	FALSE	-0.02	-0.08
2026-03-20	85	0.32	PUT	0	535	87.12	FALSE	0	0
2026-03-20	90	0.25	PUT	0	770	84	FALSE	0	0
2026-03-20	95	0.57	PUT	0	355	81.57	FALSE	0	0
2026-03-20	100	0.32	PUT	0	480	81.41	FALSE	0	0
2026-03-20	105	0.32	PUT	0	760	78.85	FALSE	0	0
2026-03-20	110	0.63	PUT	0	2112	76.58	FALSE	0	0
2026-03-20	115	0.37	PUT	1	94	71.05	FALSE	0.37	0
2026-03-20	120	0.72	PUT	0	4312	72.33	FALSE	0	0
2026-03-20	125	0.59	PUT	0	2164	70.32	FALSE	0	0
2026-03-20	130	0.5	PUT	1	3946	65.51	FALSE	0.5	0
2026-03-20	135	0.9	PUT	0	1326	66.4	FALSE	0	0
2026-03-20	140	0.8	PUT	0	3116	64.07	FALSE	0	0
2026-03-20	145	0.88	PUT	0	2450	63.13	FALSE	0	0
2026-03-20	150	0.95	PUT	0	4662	60.8	FALSE	0	0
2026-03-20	155	1.26	PUT	0	2362	60.11	FALSE	0	0
2026-03-20	160	1.26	PUT	0	2206	59.03	FALSE	0	0
2026-03-20	165	1.96	PUT	0	2129	57.34	FALSE	0	0
2026-03-20	170	1.45	PUT	2	3106	56.1	FALSE	1.45	0
2026-03-20	175	2.24	PUT	0	1282	54.78	FALSE	0	0
2026-03-20	180	1.9	PUT	0	5043	53.75	FALSE	0	0
2026-03-20	185	2.01	PUT	11	1399	52.6	FALSE	2.01	0
2026-03-20	190	2.38	PUT	0	3091	51.92	FALSE	0	0
2026-03-20	195	3.18	PUT	0	1624	50.81	FALSE	0	0
2026-03-20	200	2.8	PUT	1	4234	49.49	FALSE	-0.3	-0.1
2026-03-20	210	3.73	PUT	8	1257	48.44	FALSE	3.73	0
2026-03-20	220	4.65	PUT	1	1103	46.7	FALSE	-0.3	-0.06
2026-03-20	230	6	PUT	3	4746	45.63	FALSE	-0.2	-0.03
2026-03-20	240	7.95	PUT	2	5244	45.28	FALSE	-0.05	-0.01
2026-03-20	250	10.04	PUT	22	2803	44.41	FALSE	-0.26	-0.03
2026-03-20	260	12.53	PUT	19	2761	43.6	FALSE	-0.27	-0.02
2026-03-20	270	15.69	PUT	3	2160	43.2	FALSE	0.24	0.02
2026-03-20	280	19.3	PUT	4	2867	42.77	FALSE	0.4	0.02
2026-03-20	290	23.2	PUT	2	1891	42.05	FALSE	0.4	0.02
2026-03-20	300	27.55	PUT	6	1630	41.29	FALSE	0	0
2026-03-20	310	32	PUT	1	349	41.04	TRUE	-0.47	-0.01
2026-03-20	320	38.1	PUT	0	238	40.83	TRUE	0	0
2026-03-20	330	46	PUT	0	94	40.51	TRUE	0	0
2026-03-20	340	50	PUT	1	36	40.42	TRUE	50	0
2026-03-20	350	57.9	PUT	0	1007	40.01	TRUE	0	0
2026-03-20	360	85.4	PUT	0	20	40.23	TRUE	0	0
2026-03-20	370	83.3	PUT	0	50	40.21	TRUE	0	0
2026-03-20	380	0	PUT	0	0	40.13	TRUE	0	0
2026-03-20	390	96.7	PUT	0	1	40.21	TRUE	0	0
2026-03-20	400	107.6	PUT	0	4	39.27	TRUE	0	0
2026-03-20	410	0	PUT	0	0	39.95	TRUE	0	0
2026-03-20	420	126.66	PUT	0	47	39.78	TRUE	0	0
2026-03-20	430	0	PUT	0	0	39.89	TRUE	0	0
2026-03-20	440	0	PUT	0	0	40.43	TRUE	0	0
2026-03-20	450	0	PUT	0	0	41.04	TRUE	0	0
2026-04-17	120	182.23	CALL	0	0	72.61	TRUE	0	0
2026-04-17	125	0	CALL	0	0	72.1	TRUE	0	0
2026-04-17	130	0	CALL	0	0	70.35	TRUE	0	0
2026-04-17	135	0	CALL	0	0	68.36	TRUE	0	0
2026-04-17	140	165.85	CALL	0	2	66.6	TRUE	0	0
2026-04-17	145	160.65	CALL	0	1	66.33	TRUE	0	0
2026-04-17	150	130.2	CALL	0	2	64.8	TRUE	0	0
2026-04-17	155	151.25	CALL	0	11	63.07	TRUE	0	0
2026-04-17	160	146.2	CALL	0	1	61.64	TRUE	0	0
2026-04-17	165	140.3	CALL	0	5	60.02	TRUE	0	0
2026-04-17	170	134.2	CALL	0	4	58.65	TRUE	0	0
2026-04-17	175	98.62	CALL	0	4	57.23	TRUE	0	0
2026-04-17	180	132	CALL	0	33	56.1	TRUE	0	0
2026-04-17	185	116.57	CALL	0	47	54.9	TRUE	0	0
2026-04-17	190	120.05	CALL	0	32	53.83	TRUE	0	0
2026-04-17	195	114.5	CALL	0	6	51.7	TRUE	0	0
2026-04-17	200	111.75	CALL	1	110	51.38	TRUE	111.75	0
2026-04-17	210	104.55	CALL	0	12	49.86	TRUE	0	0
2026-04-17	220	94.8	CALL	0	103	48.53	TRUE	0	0
2026-04-17	230	87.85	CALL	0	705	47.76	TRUE	0	0
2026-04-17	240	76.35	CALL	1	143	45.79	TRUE	-2.25	-0.03
2026-04-17	250	70.75	CALL	1	246	45.91	TRUE	-0.75	-0.01
2026-04-17	260	63.74	CALL	1	74	45.23	TRUE	-1.26	-0.02
2026-04-17	270	54.43	CALL	3	233	44.59	TRUE	-1.42	-0.03
2026-04-17	280	50	CALL	7	149	44.63	TRUE	-1.56	-0.03
2026-04-17	290	43.85	CALL	15	286	43.53	TRUE	-2.25	-0.05
2026-04-17	300	38.7	CALL	8	2626	43.2	TRUE	-1.79	-0.04
2026-04-17	310	33.5	CALL	362	517	42.27	FALSE	-1	-0.03
2026-04-17	320	30.32	CALL	9	202	43.31	FALSE	-0.68	-0.02
2026-04-17	330	26.33	CALL	4	134	42.86	FALSE	-1.42	-0.05
2026-04-17	340	23.12	CALL	3	174	42.11	FALSE	-0.08	-0
2026-04-17	350	19.85	CALL	703	983	42.43	FALSE	-1.1	-0.05
2026-04-17	360	16.6	CALL	7	2895	41.52	FALSE	-1.65	-0.09
2026-04-17	370	14.1	CALL	4	207	41.15	FALSE	-1.24	-0.08
2026-04-17	380	12.36	CALL	1	85	41.46	FALSE	-1	-0.07
2026-04-17	390	11.6	CALL	1	157	41.89	FALSE	-0.25	-0.02
2026-04-17	400	9.2	CALL	5	245	42.03	FALSE	-0.95	-0.09
2026-04-17	410	7.9	CALL	73	111	42.16	FALSE	7.9	0
2026-04-17	420	7.11	CALL	2	127	42.19	FALSE	-0.54	-0.07
2026-04-17	430	5.98	CALL	0	2	42.32	FALSE	0	0
2026-04-17	440	5.2	CALL	2	20	42.1	FALSE	-0.5	-0.09
2026-04-17	450	4.8	CALL	3	203	42.94	FALSE	-0.2	-0.04
2026-04-17	120	0.75	PUT	2	105	69.27	FALSE	0.75	0
2026-04-17	125	1.02	PUT	0	84	66.84	FALSE	0	0
2026-04-17	130	0.77	PUT	0	130	64.3	FALSE	0	0
2026-04-17	135	1.04	PUT	0	39	63.94	FALSE	0	0
2026-04-17	140	1.02	PUT	0	13	62.48	FALSE	0	0
2026-04-17	145	1.67	PUT	0	5	60.79	FALSE	0	0
2026-04-17	150	1.28	PUT	0	833	59.95	FALSE	0	0
2026-04-17	155	2.3	PUT	0	4	58.31	FALSE	0	0
2026-04-17	160	2.26	PUT	0	5	57.06	FALSE	0	0
2026-04-17	165	3.65	PUT	0	305	55.38	FALSE	0	0
2026-04-17	170	3	PUT	0	323	54.28	FALSE	0	0
2026-04-17	175	2.17	PUT	0	648	53.52	FALSE	0	0
2026-04-17	180	2.71	PUT	0	1318	52.66	FALSE	0	0
2026-04-17	185	2.61	PUT	0	71	51.33	FALSE	0	0
2026-04-17	190	3.15	PUT	0	396	50.74	FALSE	0	0
2026-04-17	195	3.29	PUT	1	250	49.52	FALSE	3.29	0
2026-04-17	200	3.8	PUT	2	554	49.12	FALSE	-0.22	-0.05
2026-04-17	210	5.05	PUT	0	653	47.85	FALSE	0	0
2026-04-17	220	5.9	PUT	12	744	46.21	FALSE	-0.45	-0.07
2026-04-17	230	7.99	PUT	0	1530	45.72	FALSE	0	0
2026-04-17	240	10	PUT	0	1567	44.92	FALSE	0	0
2026-04-17	250	11.66	PUT	15	718	44.19	FALSE	-0.49	-0.04
2026-04-17	260	14.76	PUT	0	4555	43.51	FALSE	0	0
2026-04-17	270	17.95	PUT	16	561	43.06	FALSE	17.95	0
2026-04-17	280	21.4	PUT	17	4064	42.25	FALSE	-0.35	-0.02
2026-04-17	290	27.55	PUT	0	1413	42.03	FALSE	0	0
2026-04-17	300	29.8	PUT	1	695	41.69	FALSE	-0.35	-0.01
2026-04-17	310	38.5	PUT	0	81	41.35	TRUE	0	0
2026-04-17	320	41.25	PUT	0	21	41.09	TRUE	0	0
2026-04-17	330	46.11	PUT	0	12	40.73	TRUE	0	0
2026-04-17	340	0	PUT	0	0	40.69	TRUE	0	0
2026-04-17	350	63.3	PUT	0	17	40.37	TRUE	0	0
2026-04-17	360	85.4	PUT	0	0	40.13	TRUE	0	0
2026-04-17	370	0	PUT	0	0	40.44	TRUE	0	0
2026-04-17	380	0	PUT	0	0	40.25	TRUE	0	0
2026-04-17	390	107.2	PUT	0	0	40.38	TRUE	0	0
2026-04-17	400	0	PUT	0	0	40.24	TRUE	0	0
2026-04-17	410	0	PUT	0	0	39.59	TRUE	0	0
2026-04-17	420	0	PUT	0	0	39.77	TRUE	0	0
2026-04-17	430	0	PUT	0	0	39.61	TRUE	0	0
2026-04-17	440	0	PUT	0	0	39.52	TRUE	0	0
2026-04-17	450	0	PUT	0	0	40.38	TRUE	0	0
2026-05-15	105	0	CALL	0	0	80.7	TRUE	0	0
2026-05-15	110	182.11	CALL	0	7	78.77	TRUE	0	0
2026-05-15	115	186.75	CALL	0	8	76.61	TRUE	0	0
2026-05-15	120	180.65	CALL	0	1	74.06	TRUE	0	0
2026-05-15	125	166	CALL	0	2	72.17	TRUE	0	0
2026-05-15	130	105.18	CALL	0	3	70.47	TRUE	0	0
2026-05-15	135	100.6	CALL	0	2	68.41	TRUE	0	0
2026-05-15	140	146	CALL	0	1	66.7	TRUE	0	0
2026-05-15	145	154.24	CALL	0	2	64.99	TRUE	0	0
2026-05-15	150	157.95	CALL	0	2	63.41	TRUE	0	0
2026-05-15	155	81.51	CALL	0	0	61.82	TRUE	0	0
2026-05-15	160	148.6	CALL	0	16	60.33	TRUE	0	0
2026-05-15	165	142.55	CALL	0	1	59.05	TRUE	0	0
2026-05-15	170	127.9	CALL	0	9	57.72	TRUE	0	0
2026-05-15	175	92.3	CALL	0	38	56.55	TRUE	0	0
2026-05-15	180	123.65	CALL	0	8	56.04	TRUE	0	0
2026-05-15	185	127.19	CALL	0	10	54.14	TRUE	0	0
2026-05-15	190	123	CALL	0	29	52.99	TRUE	0	0
2026-05-15	195	78.3	CALL	0	4	53.52	TRUE	0	0
2026-05-15	200	113.5	CALL	1	49	51.7	TRUE	113.5	0
2026-05-15	210	98.32	CALL	0	107	50.82	TRUE	0	0
2026-05-15	220	93.7	CALL	1	309	49.48	TRUE	-3.1	-0.03
2026-05-15	230	88.55	CALL	0	551	47.76	TRUE	0	0
2026-05-15	240	82.5	CALL	0	438	46.75	TRUE	0	0
2026-05-15	250	73.65	CALL	1	562	46.19	TRUE	-0.6	-0.01
2026-05-15	260	67.35	CALL	0	471	45.69	TRUE	0	0
2026-05-15	270	60	CALL	105	365	44.81	TRUE	-0.15	-0
2026-05-15	280	52.68	CALL	1	230	44.47	TRUE	-2.27	-0.04
2026-05-15	290	48.92	CALL	0	222	43.97	TRUE	0	0
2026-05-15	300	44.2	CALL	3	330	43.52	TRUE	0.2	0
2026-05-15	310	37.8	CALL	9	323	43.86	FALSE	-1.2	-0.03
2026-05-15	320	34.55	CALL	0	192	42.74	FALSE	0	0
2026-05-15	330	29.4	CALL	13	84	43.01	FALSE	29.4	0
2026-05-15	340	25.9	CALL	14	127	42.78	FALSE	-0.7	-0.03
2026-05-15	350	22.94	CALL	14	102	42.78	FALSE	-0.51	-0.02
2026-05-15	360	20.35	CALL	2	309	42.86	FALSE	-0.88	-0.04
2026-05-15	370	16.65	CALL	3	147	42	FALSE	-1.54	-0.08
2026-05-15	380	15.75	CALL	7	137	41.87	FALSE	-0.2	-0.01
2026-05-15	390	14.3	CALL	0	95	42.16	FALSE	0	0
2026-05-15	400	12	CALL	5	213	42.49	FALSE	12	0
2026-05-15	410	10.5	CALL	1	109	42.46	FALSE	-0.7	-0.06
2026-05-15	420	9.2	CALL	2	290	42.47	FALSE	-0.35	-0.04
2026-05-15	430	8.08	CALL	1	30	42.52	FALSE	8.08	0
2026-05-15	440	7.8	CALL	0	23	42.04	FALSE	0	0
2026-05-15	450	5.95	CALL	8	119	42.08	FALSE	-0.6	-0.09
2026-05-15	105	0.6	PUT	0	620	72.05	FALSE	0	0
2026-05-15	110	1.05	PUT	0	163	70.31	FALSE	0	0
2026-05-15	115	0.85	PUT	0	10	67.82	FALSE	0	0
2026-05-15	120	0.94	PUT	0	39	67.06	FALSE	0	0
2026-05-15	125	0.95	PUT	0	217	65.16	FALSE	0	0
2026-05-15	130	1.05	PUT	0	44	64.2	FALSE	0	0
2026-05-15	135	1.46	PUT	0	220	62.06	FALSE	0	0
2026-05-15	140	1.63	PUT	0	52	61.25	FALSE	0	0
2026-05-15	145	1.6	PUT	0	26	59	FALSE	0	0
2026-05-15	150	1.8	PUT	0	48	58.02	FALSE	0	0
2026-05-15	155	1.93	PUT	0	150	56.56	FALSE	0	0
2026-05-15	160	2.48	PUT	0	333	55.47	FALSE	0	0
2026-05-15	165	3.05	PUT	0	330	54.25	FALSE	0	0
2026-05-15	170	2.5	PUT	0	540	53.61	FALSE	0	0
2026-05-15	175	3.42	PUT	0	450	52.14	FALSE	0	0
2026-05-15	180	3.54	PUT	0	1215	51.23	FALSE	0	0
2026-05-15	185	3.97	PUT	0	122	50.46	FALSE	0	0
2026-05-15	190	4.55	PUT	0	188	50	FALSE	0	0
2026-05-15	195	5.76	PUT	0	531	49.05	FALSE	0	0
2026-05-15	200	4.9	PUT	1	1038	48.99	FALSE	0.05	0.01
2026-05-15	210	6.2	PUT	0	1709	47.27	FALSE	0	0
2026-05-15	220	7.4	PUT	20	1168	46.35	FALSE	7.4	0
2026-05-15	230	9.35	PUT	0	437	45.37	FALSE	0	0
2026-05-15	240	11.32	PUT	0	215	44.65	FALSE	0	0
2026-05-15	250	13	PUT	2	323	44.12	FALSE	13	0
2026-05-15	260	16.75	PUT	251	701	43.45	FALSE	0.18	0.01
2026-05-15	270	20.03	PUT	5	108	42.84	FALSE	20.03	0
2026-05-15	280	23.6	PUT	0	425	42.5	FALSE	0	0
2026-05-15	290	28.99	PUT	0	133	41.92	FALSE	0	0
2026-05-15	300	32.5	PUT	0	257	41.57	FALSE	0	0
2026-05-15	310	37.35	PUT	3	162	41.19	TRUE	-1.03	-0.03
2026-05-15	320	52.18	PUT	0	98	40.93	TRUE	0	0
2026-05-15	330	50.5	PUT	1	2	40.67	TRUE	50.5	0
2026-05-15	340	57.05	PUT	0	14	40.51	TRUE	0	0
2026-05-15	350	0	PUT	0	0	40.35	TRUE	0	0
2026-05-15	360	0	PUT	0	0	40.07	TRUE	0	0
2026-05-15	370	83.75	PUT	0	20	40.28	TRUE	0	0
2026-05-15	380	0	PUT	0	0	40.32	TRUE	0	0
2026-05-15	390	0	PUT	0	0	39.64	TRUE	0	0
2026-05-15	400	0	PUT	0	0	39.81	TRUE	0	0
2026-05-15	410	0	PUT	0	0	39.73	TRUE	0	0
2026-05-15	420	0	PUT	0	0	39.87	TRUE	0	0
2026-05-15	430	0	PUT	0	0	39.62	TRUE	0	0
2026-05-15	440	0	PUT	0	0	39.13	TRUE	0	0
2026-05-15	450	148.2	PUT	0	2	40.02	TRUE	0	0
2026-06-18	70	192.55	CALL	0	2	95.41	TRUE	0	0
2026-06-18	75	222.45	CALL	0	2	93.51	TRUE	0	0
2026-06-18	80	182.9	CALL	0	1	91.45	TRUE	0	0
2026-06-18	85	128.72	CALL	0	1	88.5	TRUE	0	0
2026-06-18	90	213.45	CALL	0	19	85.13	TRUE	0	0
2026-06-18	95	200.88	CALL	0	51	83.82	TRUE	0	0
2026-06-18	100	208.5	CALL	0	74	84.19	TRUE	0	0
2026-06-18	105	195.62	CALL	0	119	78.23	TRUE	0	0
2026-06-18	110	191.6	CALL	0	49	75.86	TRUE	0	0
2026-06-18	115	165	CALL	0	30	73.74	TRUE	0	0
2026-06-18	120	175.89	CALL	0	179	71.99	TRUE	0	0
2026-06-18	125	172.54	CALL	0	107	69.92	TRUE	0	0
2026-06-18	130	175.34	CALL	0	485	68.48	TRUE	0	0
2026-06-18	135	171.68	CALL	0	87	67.27	TRUE	0	0
2026-06-18	140	163.38	CALL	0	152	64.85	TRUE	0	0
2026-06-18	145	166	CALL	0	117	63.96	TRUE	0	0
2026-06-18	150	142.33	CALL	0	195	62.31	TRUE	0	0
2026-06-18	155	148.29	CALL	0	82	60.87	TRUE	0	0
2026-06-18	160	145.25	CALL	0	103	59.42	TRUE	0	0
2026-06-18	165	138.94	CALL	0	82	57.58	TRUE	0	0
2026-06-18	170	142	CALL	2	273	56.29	TRUE	1	0.01
2026-06-18	175	128	CALL	0	144	55.15	TRUE	0	0
2026-06-18	180	132.73	CALL	0	594	54.26	TRUE	0	0
2026-06-18	185	130	CALL	5	337	53.02	TRUE	1.61	0.01
2026-06-18	190	117.19	CALL	0	991	53.08	TRUE	0	0
2026-06-18	195	116.04	CALL	9	1153	51.46	TRUE	-4.91	-0.04
2026-06-18	200	115.47	CALL	0	1065	51.15	TRUE	0	0
2026-06-18	210	106.9	CALL	1	415	49.36	TRUE	106.9	0
2026-06-18	220	99.45	CALL	1	807	48.54	TRUE	0.73	0.01
2026-06-18	230	90.64	CALL	0	2155	47.34	TRUE	0	0
2026-06-18	240	82.61	CALL	26	977	46.36	TRUE	-1.69	-0.02
2026-06-18	250	76.69	CALL	2	4229	45.46	TRUE	0.49	0.01
2026-06-18	260	68.95	CALL	6	1470	45.09	TRUE	0.82	0.01
2026-06-18	270	61.16	CALL	1	2695	44.11	TRUE	-2.64	-0.04
2026-06-18	280	56	CALL	4	2813	44.49	TRUE	-1.3	-0.02
2026-06-18	290	49.62	CALL	3	512	43.04	TRUE	-2.03	-0.04
2026-06-18	300	46.09	CALL	37	3667	43.22	TRUE	-0.51	-0.01
2026-06-18	310	40.15	CALL	37	394	42.65	FALSE	-2.73	-0.06
2026-06-18	320	35.63	CALL	18	1755	42.11	FALSE	-1.92	-0.05
2026-06-18	330	31.5	CALL	41	2895	42.27	FALSE	-1.4	-0.04
2026-06-18	340	29.17	CALL	1	476	42.67	FALSE	0.01	0
2026-06-18	350	25.85	CALL	4	723	42.36	FALSE	-1.45	-0.05
2026-06-18	360	23.5	CALL	1	1652	41.72	FALSE	-0.1	-0
2026-06-18	370	21.33	CALL	0	341	41.73	FALSE	0	0
2026-06-18	380	18.73	CALL	0	164	41.8	FALSE	0	0
2026-06-18	390	15.1	CALL	0	44	41.81	FALSE	0	0
2026-06-18	400	14.4	CALL	4	1843	42.11	FALSE	-0.3	-0.02
2026-06-18	410	12.4	CALL	8	114	41.59	FALSE	-1	-0.07
2026-06-18	420	11.4	CALL	2	265	42.17	FALSE	11.4	0
2026-06-18	430	8.63	CALL	0	28	41.89	FALSE	0	0
2026-06-18	440	7.75	CALL	0	61	42.06	FALSE	0	0
2026-06-18	450	8.1	CALL	20	242	42.41	FALSE	-0.3	-0.04
2026-06-18	70	0.57	PUT	1	1312	87.57	FALSE	0.57	0
2026-06-18	75	0.5	PUT	0	90	81.92	FALSE	0	0
2026-06-18	80	0.56	PUT	0	61	79.39	FALSE	0	0
2026-06-18	85	0.65	PUT	0	640	77.32	FALSE	0	0
2026-06-18	90	0.65	PUT	0	904	74.92	FALSE	0	0
2026-06-18	95	0.7	PUT	0	278	72.11	FALSE	0	0
2026-06-18	100	0.95	PUT	0	220	70.91	FALSE	0	0
2026-06-18	105	0.8	PUT	0	315	69.88	FALSE	0	0
2026-06-18	110	0.97	PUT	4	613	67.3	FALSE	-0.08	-0.08
2026-06-18	115	1.05	PUT	0	176	65.9	FALSE	0	0
2026-06-18	120	1.6	PUT	0	1209	63.92	FALSE	0	0
2026-06-18	125	1.25	PUT	0	314	62.52	FALSE	0	0
2026-06-18	130	1.71	PUT	0	1411	61.6	FALSE	0	0
2026-06-18	135	2.17	PUT	0	586	59.74	FALSE	0	0
2026-06-18	140	1.63	PUT	0	1056	58.55	FALSE	0	0
2026-06-18	145	2.41	PUT	0	710	56.91	FALSE	0	0
2026-06-18	150	2	PUT	1	2312	55.71	FALSE	-0.02	-0.01
2026-06-18	155	2.29	PUT	2	512	55.05	FALSE	2.29	0
2026-06-18	160	2.5	PUT	4	2958	53.88	FALSE	2.5	0
2026-06-18	165	2.75	PUT	4	3407	52.84	FALSE	2.75	0
2026-06-18	170	3.45	PUT	0	2596	51.62	FALSE	0	0
2026-06-18	175	3.43	PUT	0	957	50.59	FALSE	0	0
2026-06-18	180	3.5	PUT	0	3403	49.93	FALSE	0	0
2026-06-18	185	4.2	PUT	0	316	49.32	FALSE	0	0
2026-06-18	190	4.8	PUT	0	2721	48.75	FALSE	0	0
2026-06-18	195	5.15	PUT	4	2580	48.2	FALSE	5.15	0
2026-06-18	200	6	PUT	0	3572	47.73	FALSE	0	0
2026-06-18	210	7.15	PUT	0	1663	46.66	FALSE	0	0
2026-06-18	220	8.7	PUT	20	3915	45.61	FALSE	8.7	0
2026-06-18	230	10.45	PUT	3	1960	44.47	FALSE	10.45	0
2026-06-18	240	12.75	PUT	15	1937	43.81	FALSE	12.75	0
2026-06-18	250	15.65	PUT	0	1356	43.58	FALSE	0	0
2026-06-18	260	19.04	PUT	13	2328	43.43	FALSE	0.44	0.02
2026-06-18	270	22.05	PUT	0	2055	42.56	FALSE	0	0
2026-06-18	280	26.25	PUT	0	582	42.21	FALSE	0	0
2026-06-18	290	29.52	PUT	4	1369	41.6	FALSE	-0.73	-0.02
2026-06-18	300	35.51	PUT	0	808	41.27	FALSE	0	0
2026-06-18	310	41.2	PUT	0	262	40.91	TRUE	0	0
2026-06-18	320	46.6	PUT	0	329	40.58	TRUE	0	0
2026-06-18	330	54.1	PUT	0	5	40.35	TRUE	0	0
2026-06-18	340	67.2	PUT	0	16	40.04	TRUE	0	0
2026-06-18	350	68.3	PUT	0	12	40.07	TRUE	0	0
2026-06-18	360	70.41	PUT	0	3	39.73	TRUE	0	0
2026-06-18	370	0	PUT	0	0	39.89	TRUE	0	0
2026-06-18	380	0	PUT	0	0	39.59	TRUE	0	0
2026-06-18	390	0	PUT	0	0	39.38	TRUE	0	0
2026-06-18	400	106.4	PUT	0	1	39.76	TRUE	0	0
2026-06-18	410	117.2	PUT	0	5	39.14	TRUE	0	0
2026-06-18	420	0	PUT	0	0	39.08	TRUE	0	0
2026-06-18	430	0	PUT	0	0	39.99	TRUE	0	0
2026-06-18	440	0	PUT	0	0	39.11	TRUE	0	0
2026-06-18	450	154	PUT	0	2	40	TRUE	0	0
2026-09-18	100	207.85	CALL	0	5	74.29	TRUE	0	0
2026-09-18	105	128.67	CALL	0	6	72.26	TRUE	0	0
2026-09-18	110	94.65	CALL	0	0	70.53	TRUE	0	0
2026-09-18	115	187.73	CALL	0	11	68.69	TRUE	0	0
2026-09-18	120	188.35	CALL	0	5	67.78	TRUE	0	0
2026-09-18	125	123.06	CALL	0	1	66.99	TRUE	0	0
2026-09-18	130	180.88	CALL	1	2	63.82	TRUE	180.88	0
2026-09-18	135	175.23	CALL	0	1	62.54	TRUE	0	0
2026-09-18	140	166.75	CALL	0	20	61.67	TRUE	0	0
2026-09-18	145	137.7	CALL	0	5	59.82	TRUE	0	0
2026-09-18	150	150	CALL	0	58	58.64	TRUE	0	0
2026-09-18	155	127.7	CALL	0	8	58.54	TRUE	0	0
2026-09-18	160	145	CALL	0	25	56.98	TRUE	0	0
2026-09-18	165	141	CALL	0	13	55.9	TRUE	0	0
2026-09-18	170	135.93	CALL	0	92	54.97	TRUE	0	0
2026-09-18	175	137	CALL	0	47	54.22	TRUE	0	0
2026-09-18	180	137.16	CALL	1	237	52.42	TRUE	1.34	0.01
2026-09-18	185	126.85	CALL	0	10	51.62	TRUE	0	0
2026-09-18	190	128.32	CALL	0	16	50.95	TRUE	0	0
2026-09-18	195	116.32	CALL	0	28	50.32	TRUE	0	0
2026-09-18	200	115.35	CALL	0	180	50.32	TRUE	0	0
2026-09-18	210	102.63	CALL	0	114	49	TRUE	0	0
2026-09-18	220	105	CALL	10	175	47.99	TRUE	105	0
2026-09-18	230	95.8	CALL	17	339	47.97	TRUE	-2.66	-0.03
2026-09-18	240	87.74	CALL	1	249	45.85	TRUE	-3.26	-0.04
2026-09-18	250	83.8	CALL	1	1364	45.73	TRUE	0.25	0
2026-09-18	260	75.3	CALL	2	440	45.25	TRUE	-2.35	-0.03
2026-09-18	270	70	CALL	3	282	45.43	TRUE	-1.1	-0.02
2026-09-18	280	62.9	CALL	5	616	43.48	TRUE	-2.9	-0.04
2026-09-18	290	60	CALL	0	677	43.53	TRUE	0	0
2026-09-18	300	53	CALL	52	3290	43.05	TRUE	-2.58	-0.05
2026-09-18	310	49.11	CALL	42	535	43.37	FALSE	-0.93	-0.02
2026-09-18	320	46.2	CALL	0	304	42.53	FALSE	0	0
2026-09-18	330	40.8	CALL	3	760	42.74	FALSE	-1.3	-0.03
2026-09-18	340	36.65	CALL	75	1656	42.06	FALSE	-0.86	-0.02
2026-09-18	350	33.4	CALL	7	1813	41.95	FALSE	-1.41	-0.04
2026-09-18	360	27.9	CALL	0	1780	41.69	FALSE	0	0
2026-09-18	370	27.71	CALL	2	1002	41.8	FALSE	-1.19	-0.04
2026-09-18	380	26.25	CALL	0	51	41.5	FALSE	0	0
2026-09-18	390	22.6	CALL	0	20	41.35	FALSE	0	0
2026-09-18	400	20.55	CALL	21	244	41.35	FALSE	-1.45	-0.07
2026-09-18	410	20	CALL	0	21	41.33	FALSE	0	0
2026-09-18	420	17.55	CALL	1	124	41.92	FALSE	17.55	0
2026-09-18	430	14	CALL	0	71	41.45	FALSE	0	0
2026-09-18	440	13.5	CALL	0	16	41.68	FALSE	0	0
2026-09-18	450	12.9	CALL	4	241	41.5	FALSE	-0.8	-0.06
2026-09-18	100	1.3	PUT	0	36	65.78	FALSE	0	0
2026-09-18	105	1.54	PUT	0	6	64.59	FALSE	0	0
2026-09-18	110	1.7	PUT	4	20	63.3	FALSE	1.7	0
2026-09-18	115	1.96	PUT	0	17	61.91	FALSE	0	0
2026-09-18	120	2	PUT	0	10	60.88	FALSE	0	0
2026-09-18	125	2.82	PUT	0	16	58.88	FALSE	0	0
2026-09-18	130	2.19	PUT	0	27	57.7	FALSE	0	0
2026-09-18	135	2.55	PUT	0	47	56.58	FALSE	0	0
2026-09-18	140	3.18	PUT	0	104	55.78	FALSE	0	0
2026-09-18	145	3	PUT	0	8	54.69	FALSE	0	0
2026-09-18	150	3.54	PUT	10	47	53.97	FALSE	3.54	0
2026-09-18	155	3.8	PUT	0	72	53.3	FALSE	0	0
2026-09-18	160	4.25	PUT	0	237	51.88	FALSE	0	0
2026-09-18	165	4.65	PUT	0	29	51.14	FALSE	0	0
2026-09-18	170	5.05	PUT	0	1027	50.12	FALSE	0	0
2026-09-18	175	5.35	PUT	0	161	49.97	FALSE	0	0
2026-09-18	180	6.05	PUT	10	1446	49.02	FALSE	6.05	0
2026-09-18	185	7.45	PUT	0	312	48.82	FALSE	0	0
2026-09-18	190	7.3	PUT	5	1283	47.86	FALSE	7.3	0
2026-09-18	195	9.15	PUT	0	459	47.6	FALSE	0	0
2026-09-18	200	8.9	PUT	1	1986	47.05	FALSE	8.9	0
2026-09-18	210	11.1	PUT	0	1049	46.26	FALSE	0	0
2026-09-18	220	12.7	PUT	2	1882	45.35	FALSE	12.7	0
2026-09-18	230	15.41	PUT	0	1437	44.82	FALSE	0	0
2026-09-18	240	17.96	PUT	0	435	44.18	FALSE	0	0
2026-09-18	250	20.58	PUT	31	2468	43.28	FALSE	-0.37	-0.02
2026-09-18	260	23.73	PUT	30	1755	43.11	FALSE	-0.72	-0.03
2026-09-18	270	27.45	PUT	2	2227	42.11	FALSE	-0.7	-0.02
2026-09-18	280	32	PUT	0	1507	42.12	FALSE	0	0
2026-09-18	290	36.85	PUT	0	312	41.76	FALSE	0	0
2026-09-18	300	40.7	PUT	68	431	40.92	FALSE	-0.3	-0.01
2026-09-18	310	46.4	PUT	61	107	41.09	TRUE	0.09	0
2026-09-18	320	54.22	PUT	0	44	40.73	TRUE	0	0
2026-09-18	330	60.39	PUT	0	6	40.47	TRUE	0	0
2026-09-18	340	68.29	PUT	0	758	40.41	TRUE	0	0
2026-09-18	350	76.42	PUT	0	4	40.19	TRUE	0	0
2026-09-18	360	82.28	PUT	0	1	39.86	TRUE	0	0
2026-09-18	370	0	PUT	0	0	39.71	TRUE	0	0
2026-09-18	380	0	PUT	0	0	39.76	TRUE	0	0
2026-09-18	390	0	PUT	0	0	39.79	TRUE	0	0
2026-09-18	400	106.85	PUT	0	3	39.5	TRUE	0	0
2026-09-18	410	0	PUT	0	0	39.48	TRUE	0	0
2026-09-18	420	130	PUT	0	25	39.49	TRUE	0	0
2026-09-18	430	135.83	PUT	0	1	39.38	TRUE	0	0
2026-09-18	440	149.93	PUT	0	2	39.31	TRUE	0	0
2026-09-18	450	157.06	PUT	0	2	39.41	TRUE	0	0
2026-12-18	70	0	CALL	0	3	82.66	TRUE	0	0
2026-12-18	75	0	CALL	0	2	80.48	TRUE	0	0
2026-12-18	80	214	CALL	0	18	78.49	TRUE	0	0
2026-12-18	85	0	CALL	0	16	78.84	TRUE	0	0
2026-12-18	90	165	CALL	0	62	75.83	TRUE	0	0
2026-12-18	95	213	CALL	0	16	72.73	TRUE	0	0
2026-12-18	100	204.19	CALL	0	121	70.93	TRUE	0	0
2026-12-18	105	0	CALL	0	26	69.26	TRUE	0	0
2026-12-18	110	101.53	CALL	0	61	69.06	TRUE	0	0
2026-12-18	115	92.35	CALL	0	32	66.05	TRUE	0	0
2026-12-18	120	180	CALL	0	28	64.68	TRUE	0	0
2026-12-18	125	150	CALL	0	82	64.11	TRUE	0	0
2026-12-18	130	148.9	CALL	0	23	62.6	TRUE	0	0
2026-12-18	135	177.36	CALL	1	9	63.5	TRUE	177.36	0
2026-12-18	140	172.5	CALL	0	71	59.15	TRUE	0	0
2026-12-18	145	153.75	CALL	0	28	59.12	TRUE	0	0
2026-12-18	150	163.85	CALL	1	123	58.93	TRUE	-2.69	-0.02
2026-12-18	155	152.8	CALL	0	38	56.43	TRUE	0	0
2026-12-18	160	147.21	CALL	0	73	56.47	TRUE	0	0
2026-12-18	165	152.92	CALL	0	78	55.46	TRUE	0	0
2026-12-18	170	148	CALL	1	106	54.24	TRUE	0.4	0
2026-12-18	175	145.1	CALL	1	76	53.05	TRUE	145.1	0
2026-12-18	180	138.45	CALL	0	60	52.44	TRUE	0	0
2026-12-18	185	136.4	CALL	0	633	51.51	TRUE	0	0
2026-12-18	190	132.05	CALL	0	360	51.67	TRUE	0	0
2026-12-18	195	121	CALL	0	1742	50.62	TRUE	0	0
2026-12-18	200	125.1	CALL	6	353	50.31	TRUE	1.07	0.01
2026-12-18	210	114.08	CALL	5	390	48.02	TRUE	-2.92	-0.03
2026-12-18	220	107.5	CALL	1	312	47.99	TRUE	-1.3	-0.01
2026-12-18	230	99.8	CALL	3	139	46.35	TRUE	-3.75	-0.04
2026-12-18	240	97	CALL	16	473	46.73	TRUE	1	0.01
2026-12-18	250	89.25	CALL	2	444	46.02	TRUE	-0.65	-0.01
2026-12-18	260	83	CALL	0	260	45.5	TRUE	0	0
2026-12-18	270	77.95	CALL	2	275	44.87	TRUE	0.29	0
2026-12-18	280	72.4	CALL	1	1301	44.69	TRUE	-0.6	-0.01
2026-12-18	290	65.8	CALL	8	252	44.49	TRUE	65.8	0
2026-12-18	300	60.47	CALL	17	1441	43.7	TRUE	-1.33	-0.02
2026-12-18	310	57.5	CALL	2	616	43.51	FALSE	-0.7	-0.01
2026-12-18	320	53.13	CALL	26	440	43.11	FALSE	0.38	0.01
2026-12-18	330	49.05	CALL	1	638	42.87	FALSE	49.05	0
2026-12-18	340	41.95	CALL	0	415	42.56	FALSE	0	0
2026-12-18	350	40.3	CALL	13	365	42.1	FALSE	-2.2	-0.05
2026-12-18	360	35.37	CALL	0	155	42.25	FALSE	0	0
2026-12-18	370	36.07	CALL	0	77	42.08	FALSE	0	0
2026-12-18	380	33.7	CALL	0	114	41.89	FALSE	0	0
2026-12-18	390	29.2	CALL	1	132	41.67	FALSE	29.2	0
2026-12-18	400	27.75	CALL	2	175	41.8	FALSE	0.15	0.01
2026-12-18	410	24.05	CALL	0	157	41.68	FALSE	0	0
2026-12-18	420	23.73	CALL	0	182	41.68	FALSE	0	0
2026-12-18	430	19.8	CALL	0	1	41.53	FALSE	0	0
2026-12-18	440	17.6	CALL	0	16	41.83	FALSE	0	0
2026-12-18	450	19.4	CALL	2	299	41.59	FALSE	-0.4	-0.02
2026-12-18	70	1.03	PUT	1	107	72.33	FALSE	1.03	0
2026-12-18	75	1.21	PUT	1	632	70.99	FALSE	0.02	0.02
2026-12-18	80	1.4	PUT	0	165	68.97	FALSE	0	0
2026-12-18	85	1.18	PUT	0	68	67.47	FALSE	0	0
2026-12-18	90	2.15	PUT	0	3142	65.61	FALSE	0	0
2026-12-18	95	2.18	PUT	0	616	63.94	FALSE	0	0
2026-12-18	100	2.29	PUT	0	223	62.92	FALSE	0	0
2026-12-18	105	2.49	PUT	0	181	61.63	FALSE	0	0
2026-12-18	110	2.64	PUT	0	433	60.34	FALSE	0	0
2026-12-18	115	2.44	PUT	0	77	59.32	FALSE	0	0
2026-12-18	120	2.82	PUT	0	527	57.81	FALSE	0	0
2026-12-18	125	3.05	PUT	0	561	56.68	FALSE	0	0
2026-12-18	130	3.5	PUT	0	50	55.59	FALSE	0	0
2026-12-18	135	3.9	PUT	0	530	55.07	FALSE	0	0
2026-12-18	140	4.7	PUT	0	918	54.12	FALSE	0	0
2026-12-18	145	4.45	PUT	0	138	53.21	FALSE	0	0
2026-12-18	150	4.95	PUT	0	1363	52.46	FALSE	0	0
2026-12-18	155	6.43	PUT	0	292	51.73	FALSE	0	0
2026-12-18	160	5.35	PUT	0	455	51.23	FALSE	0	0
2026-12-18	165	6.69	PUT	1	301	50.57	FALSE	6.69	0
2026-12-18	170	7.24	PUT	2	2069	49.82	FALSE	7.24	0
2026-12-18	175	9.05	PUT	0	897	49.44	FALSE	0	0
2026-12-18	180	10.05	PUT	0	375	49	FALSE	0	0
2026-12-18	185	9.2	PUT	11	174	47.87	FALSE	9.2	0
2026-12-18	190	9.88	PUT	0	737	47.94	FALSE	0	0
2026-12-18	195	11.85	PUT	0	151	47.49	FALSE	0	0
2026-12-18	200	11.95	PUT	0	1638	47.04	FALSE	0	0
2026-12-18	210	13.8	PUT	1	395	45.56	FALSE	-0.45	-0.03
2026-12-18	220	16.7	PUT	0	1552	45.51	FALSE	0	0
2026-12-18	230	20	PUT	0	444	44.78	FALSE	0	0
2026-12-18	240	22.15	PUT	0	994	44.26	FALSE	0	0
2026-12-18	250	25.2	PUT	5	537	43.35	FALSE	-0.2	-0.01
2026-12-18	260	29.5	PUT	1	457	43.55	FALSE	29.5	0
2026-12-18	270	32.85	PUT	0	194	42.67	FALSE	0	0
2026-12-18	280	36.8	PUT	1	250	41.94	FALSE	-0.25	-0.01
2026-12-18	290	42.37	PUT	0	52	41.87	FALSE	0	0
2026-12-18	300	46.25	PUT	3	766	41.26	FALSE	-0.46	-0.01
2026-12-18	310	53.5	PUT	0	45	41.24	TRUE	0	0
2026-12-18	320	55.9	PUT	0	186	40.94	TRUE	0	0
2026-12-18	330	64.15	PUT	0	12	40.67	TRUE	0	0
2026-12-18	340	75.25	PUT	0	21	40.4	TRUE	0	0
2026-12-18	350	75.05	PUT	0	4	40.16	TRUE	0	0
2026-12-18	360	0	PUT	0	0	39.95	TRUE	0	0
2026-12-18	370	0	PUT	0	0	39.8	TRUE	0	0
2026-12-18	380	95.1	PUT	1	1	39.69	TRUE	95.1	0
2026-12-18	390	0	PUT	0	0	39.42	TRUE	0	0
2026-12-18	400	115	PUT	0	6	39.43	TRUE	0	0
2026-12-18	410	0	PUT	0	0	39.15	TRUE	0	0
2026-12-18	420	143	PUT	0	2	39.21	TRUE	0	0
2026-12-18	430	0	PUT	0	0	39.05	TRUE	0	0
2026-12-18	440	152.58	PUT	0	2	38.96	TRUE	0	0
2026-12-18	450	155.29	PUT	0	3	39.11	TRUE	0	0
2027-01-15	70	240	CALL	1	64	81.01	TRUE	240	0
2027-01-15	75	229	CALL	0	81	78.93	TRUE	0	0
2027-01-15	80	226.5	CALL	0	24	76.57	TRUE	0	0
2027-01-15	85	223.38	CALL	0	22	73.59	TRUE	0	0
2027-01-15	90	209.25	CALL	0	198	72.96	TRUE	0	0
2027-01-15	95	205.27	CALL	0	79	71.22	TRUE	0	0
2027-01-15	100	210.4	CALL	0	969	69.5	TRUE	0	0
2027-01-15	105	186.8	CALL	0	118	69.07	TRUE	0	0
2027-01-15	110	167.84	CALL	0	145	66.38	TRUE	0	0
2027-01-15	115	192	CALL	0	42	64.97	TRUE	0	0
2027-01-15	120	182.3	CALL	0	634	64.2	TRUE	0	0
2027-01-15	125	181.01	CALL	0	93	62.28	TRUE	0	0
2027-01-15	130	179.03	CALL	0	179	60.64	TRUE	0	0
2027-01-15	135	177.38	CALL	0	94	59.86	TRUE	0	0
2027-01-15	140	174.1	CALL	0	125	59.71	TRUE	0	0
2027-01-15	145	167	CALL	3	1024	54.79	TRUE	167	0
2027-01-15	150	158.23	CALL	0	2639	57.68	TRUE	0	0
2027-01-15	155	162.15	CALL	0	335	56.63	TRUE	0	0
2027-01-15	160	156.88	CALL	1	687	57.95	TRUE	156.88	0
2027-01-15	165	145.44	CALL	0	166	54.67	TRUE	0	0
2027-01-15	170	150.07	CALL	0	643	53.29	TRUE	0	0
2027-01-15	175	144.13	CALL	2	502	54.61	TRUE	144.13	0
2027-01-15	180	135.45	CALL	0	641	52.32	TRUE	0	0
2027-01-15	185	137	CALL	1	128	51.79	TRUE	137	0
2027-01-15	190	125.3	CALL	0	641	51.04	TRUE	0	0
2027-01-15	195	121.79	CALL	0	303	50.51	TRUE	0	0
2027-01-15	200	126.85	CALL	3	6337	50.2	TRUE	1.65	0.01
2027-01-15	210	112	CALL	0	718	49.03	TRUE	0	0
2027-01-15	220	110.64	CALL	0	841	48.16	TRUE	0	0
2027-01-15	230	104.2	CALL	1	1095	47.44	TRUE	-0.15	-0
2027-01-15	240	97.23	CALL	6	1167	46.78	TRUE	-0.27	-0
2027-01-15	250	90.15	CALL	9	1780	46.71	TRUE	-1.35	-0.01
2027-01-15	260	84.55	CALL	3	444	45.5	TRUE	-0.65	-0.01
2027-01-15	270	78.38	CALL	10	418	45.49	TRUE	-1.27	-0.02
2027-01-15	280	72.94	CALL	44	1726	44.98	TRUE	-1.7	-0.02
2027-01-15	290	67.82	CALL	38	1540	44.53	TRUE	-1.11	-0.02
2027-01-15	300	63.55	CALL	130	4448	44.57	TRUE	-1.07	-0.02
2027-01-15	310	58.54	CALL	7	1355	43.83	FALSE	-1.96	-0.03
2027-01-15	320	54.67	CALL	19	2346	43.81	FALSE	-1.33	-0.02
2027-01-15	330	50.72	CALL	2	4479	42.91	FALSE	-1.23	-0.02
2027-01-15	340	46.96	CALL	12	1371	43.25	FALSE	-0.54	-0.01
2027-01-15	350	43.5	CALL	12	507	43.02	FALSE	-0.69	-0.02
2027-01-15	360	40.59	CALL	18	1048	42.3	FALSE	-0.01	-0
2027-01-15	370	37.69	CALL	3	101	42.08	FALSE	37.69	0
2027-01-15	380	34.35	CALL	2	152	42.36	FALSE	-0.03	-0
2027-01-15	390	28	CALL	0	180	41.83	FALSE	0	0
2027-01-15	400	28.6	CALL	7	244	41.47	FALSE	-1.3	-0.04
2027-01-15	410	28.2	CALL	0	105	41.78	FALSE	0	0
2027-01-15	420	24.71	CALL	5	131	41.53	FALSE	-1.49	-0.06
2027-01-15	430	25	CALL	0	3	41.67	FALSE	0	0
2027-01-15	440	19.57	CALL	0	88	41.93	FALSE	0	0
2027-01-15	450	20.2	CALL	27	718	41.93	FALSE	-0.3	-0.01
2027-01-15	70	1.28	PUT	2	1029	72.74	FALSE	0.12	0.1
2027-01-15	75	1.33	PUT	1	1167	69.95	FALSE	0.03	0.02
2027-01-15	80	1.4	PUT	0	851	68.14	FALSE	0	0
2027-01-15	85	1.4	PUT	0	17	67.23	FALSE	0	0
2027-01-15	90	2.1	PUT	0	545	65.55	FALSE	0	0
2027-01-15	95	2.52	PUT	0	95	63.41	FALSE	0	0
2027-01-15	100	2.24	PUT	0	1157	62.59	FALSE	0	0
2027-01-15	105	2.77	PUT	0	53	61.13	FALSE	0	0
2027-01-15	110	2.98	PUT	0	580	59.75	FALSE	0	0
2027-01-15	115	3.15	PUT	0	149	58.59	FALSE	0	0
2027-01-15	120	3.3	PUT	0	758	57.25	FALSE	0	0
2027-01-15	125	3.77	PUT	0	556	56.49	FALSE	0	0
2027-01-15	130	3.85	PUT	0	642	55.68	FALSE	0	0
2027-01-15	135	4.35	PUT	0	295	54.71	FALSE	0	0
2027-01-15	140	4.65	PUT	0	927	54	FALSE	0	0
2027-01-15	145	5	PUT	0	2203	53.3	FALSE	0	0
2027-01-15	150	5.69	PUT	0	2066	52.27	FALSE	0	0
2027-01-15	155	6.91	PUT	0	208	51.83	FALSE	0	0
2027-01-15	160	6.5	PUT	5	595	50.57	FALSE	6.5	0
2027-01-15	165	7.5	PUT	0	585	50.37	FALSE	0	0
2027-01-15	170	9.07	PUT	0	716	50.07	FALSE	0	0
2027-01-15	175	8.75	PUT	1	559	49.39	FALSE	8.75	0
2027-01-15	180	9.4	PUT	1	2762	48.66	FALSE	9.4	0
2027-01-15	185	10.25	PUT	0	167	48.39	FALSE	0	0
2027-01-15	190	11.51	PUT	0	429	47.96	FALSE	0	0
2027-01-15	195	13.45	PUT	0	941	47.49	FALSE	0	0
2027-01-15	200	13.17	PUT	0	1951	47.07	FALSE	0	0
2027-01-15	210	15.2	PUT	0	2152	46.17	FALSE	0	0
2027-01-15	220	17.79	PUT	3	749	45.53	FALSE	17.79	0
2027-01-15	230	20.4	PUT	1	962	44.75	FALSE	-0.1	-0
2027-01-15	240	23.53	PUT	3	1758	44.27	FALSE	-0.07	-0
2027-01-15	250	26.28	PUT	232	1006	43.18	FALSE	-0.77	-0.03
2027-01-15	260	31.8	PUT	0	349	43.12	FALSE	0	0
2027-01-15	270	34.3	PUT	200	128	42.68	FALSE	-0.2	-0.01
2027-01-15	280	39	PUT	0	221	42.31	FALSE	0	0
2027-01-15	290	47.4	PUT	0	42	41.96	FALSE	0	0
2027-01-15	300	48	PUT	0	2153	41.59	FALSE	0	0
2027-01-15	310	53	PUT	0	61	41.24	TRUE	0	0
2027-01-15	320	64	PUT	0	121	41.1	TRUE	0	0
2027-01-15	330	64.4	PUT	0	1421	40.75	TRUE	0	0
2027-01-15	340	75.45	PUT	0	421	40.59	TRUE	0	0
2027-01-15	350	85.58	PUT	0	5	40.32	TRUE	0	0
2027-01-15	360	83.27	PUT	2	10	39.77	TRUE	83.27	0
2027-01-15	370	90.25	PUT	4	4	39.66	TRUE	90.25	0
2027-01-15	380	97.45	PUT	1	3	39.54	TRUE	97.45	0
2027-01-15	390	108.3	PUT	0	8	39.61	TRUE	0	0
2027-01-15	400	116.67	PUT	0	5	39.59	TRUE	0	0
2027-01-15	410	121.72	PUT	0	1	39.4	TRUE	0	0
2027-01-15	420	128.3	PUT	0	0	39.34	TRUE	0	0
2027-01-15	430	138.03	PUT	0	5	39.26	TRUE	0	0
2027-01-15	440	144.8	PUT	0	2	39.21	TRUE	0	0
2027-01-15	450	154.9	PUT	1	59	40.21	TRUE	1.65	0.01
2027-12-17	115	192.25	CALL	0	106	58.1	TRUE	0	0
2027-12-17	120	193.53	CALL	0	120	57.38	TRUE	0	0
2027-12-17	125	189.78	CALL	0	112	56.62	TRUE	0	0
2027-12-17	130	182.46	CALL	0	43	55.82	TRUE	0	0
2027-12-17	135	180.8	CALL	0	27	55	TRUE	0	0
2027-12-17	140	180.56	CALL	1	39	56.23	TRUE	180.56	0
2027-12-17	145	173.4	CALL	0	51	54.06	TRUE	0	0
2027-12-17	150	172.5	CALL	0	1961	53.33	TRUE	0	0
2027-12-17	155	163.85	CALL	0	31	52.93	TRUE	0	0
2027-12-17	160	160.68	CALL	0	81	52.57	TRUE	0	0
2027-12-17	165	156.92	CALL	0	34	51.54	TRUE	0	0
2027-12-17	170	157.43	CALL	2	54	51.51	TRUE	-2.1	-0.01
2027-12-17	175	122.95	CALL	0	507	51.08	TRUE	0	0
2027-12-17	180	151.1	CALL	2	46	51.37	TRUE	151.1	0
2027-12-17	185	111.81	CALL	0	32	49.73	TRUE	0	0
2027-12-17	190	140.06	CALL	0	64	49.61	TRUE	0	0
2027-12-17	195	117.5	CALL	0	64	49.13	TRUE	0	0
2027-12-17	200	132.4	CALL	0	221	49.07	TRUE	0	0
2027-12-17	210	123.7	CALL	0	91	48.35	TRUE	0	0
2027-12-17	220	125	CALL	0	210	47.67	TRUE	0	0
2027-12-17	230	110.27	CALL	0	249	47.12	TRUE	0	0
2027-12-17	240	112.14	CALL	4	433	46.15	TRUE	-1.76	-0.02
2027-12-17	250	108.35	CALL	2	1208	46.95	TRUE	-0.75	-0.01
2027-12-17	260	102.15	CALL	3	210	45.82	TRUE	0.35	0
2027-12-17	270	98.5	CALL	0	220	45.34	TRUE	0	0
2027-12-17	280	88.85	CALL	0	329	44.96	TRUE	0	0
2027-12-17	290	89.7	CALL	1	1289	44.52	TRUE	89.7	0
2027-12-17	300	82.9	CALL	3	471	44.18	TRUE	0.15	0
2027-12-17	310	80.1	CALL	5	65	43.9	FALSE	-0.23	-0
2027-12-17	320	74	CALL	20	200	43.22	FALSE	-2.82	-0.04
2027-12-17	330	72.59	CALL	1	1172	43.49	FALSE	72.59	0
2027-12-17	340	70	CALL	3	264	43.15	FALSE	2.07	0.03
2027-12-17	350	65	CALL	7	567	42.88	FALSE	0.1	0
2027-12-17	360	61.5	CALL	3	395	43.34	FALSE	0.32	0.01
2027-12-17	370	59	CALL	0	155	42.66	FALSE	0	0
2027-12-17	380	55.31	CALL	1	17	42.92	FALSE	55.31	0
2027-12-17	390	52.75	CALL	0	120	42.37	FALSE	0	0
2027-12-17	400	50.05	CALL	0	193	42.25	FALSE	0	0
2027-12-17	410	39.54	CALL	0	1	42.14	FALSE	0	0
2027-12-17	420	45.3	CALL	0	79	41.77	FALSE	0	0
2027-12-17	430	41.55	CALL	1	25	41.59	FALSE	41.55	0
2027-12-17	440	36.89	CALL	0	5	41.81	FALSE	0	0
2027-12-17	450	37.75	CALL	21	515	41.59	FALSE	-1.75	-0.04
2027-12-17	115	5.8	PUT	0	200	52.8	FALSE	0	0
2027-12-17	120	6.45	PUT	0	77	52.4	FALSE	0	0
2027-12-17	125	6.3	PUT	0	18	51.65	FALSE	0	0
2027-12-17	130	6.69	PUT	0	12	51.12	FALSE	0	0
2027-12-17	135	7.7	PUT	0	22	50.59	FALSE	0	0
2027-12-17	140	10.15	PUT	0	33	50.22	FALSE	0	0
2027-12-17	145	10.2	PUT	0	54	49.58	FALSE	0	0
2027-12-17	150	10.48	PUT	0	101	49.45	FALSE	0	0
2027-12-17	155	12.55	PUT	0	211	49.06	FALSE	0	0
2027-12-17	160	12.55	PUT	0	62	48.51	FALSE	0	0
2027-12-17	165	12.94	PUT	0	77	48.15	FALSE	0	0
2027-12-17	170	15.77	PUT	0	54	47.4	FALSE	0	0
2027-12-17	175	16.4	PUT	0	99	47.3	FALSE	0	0
2027-12-17	180	17	PUT	0	207	46.72	FALSE	0	0
2027-12-17	185	18.55	PUT	0	78	46.42	FALSE	0	0
2027-12-17	190	19.4	PUT	0	66	46.08	FALSE	0	0
2027-12-17	195	22	PUT	0	125	46.02	FALSE	0	0
2027-12-17	200	20.58	PUT	0	707	45.46	FALSE	0	0
2027-12-17	210	26.89	PUT	0	358	45.05	FALSE	0	0
2027-12-17	220	30.7	PUT	0	91	44.8	FALSE	0	0
2027-12-17	230	32.28	PUT	0	194	44	FALSE	0	0
2027-12-17	240	36.25	PUT	0	191	43.57	FALSE	0	0
2027-12-17	250	40.3	PUT	0	194	43.52	FALSE	0	0
2027-12-17	260	43.6	PUT	0	613	42.94	FALSE	0	0
2027-12-17	270	51	PUT	0	112	42.64	FALSE	0	0
2027-12-17	280	55.15	PUT	0	113	42.3	FALSE	0	0
2027-12-17	290	57.12	PUT	0	70	42.01	FALSE	0	0
2027-12-17	300	62.08	PUT	0	115	41.66	FALSE	0	0
2027-12-17	310	66.8	PUT	0	31	41.4	TRUE	0	0
2027-12-17	320	77.85	PUT	0	30	41.1	TRUE	0	0
2027-12-17	330	80.2	PUT	0	21	41.13	TRUE	0	0
2027-12-17	340	85.85	PUT	0	28	40.77	TRUE	0	0
2027-12-17	350	88.9	PUT	0	61	40.42	TRUE	0	0
2027-12-17	360	101.76	PUT	0	4	40.32	TRUE	0	0
2027-12-17	370	106.3	PUT	0	94	40.17	TRUE	0	0
2027-12-17	380	112.25	PUT	0	1	40.1	TRUE	0	0
2027-12-17	390	114.55	PUT	0	1	39.93	TRUE	0	0
2027-12-17	400	121.95	PUT	0	2000	39.79	TRUE	0	0
2027-12-17	410	0	PUT	0	0	39.63	TRUE	0	0
2027-12-17	420	0	PUT	0	0	39.39	TRUE	0	0
2027-12-17	430	0	PUT	0	0	39.32	TRUE	0	0
2027-12-17	440	160.6	PUT	0	2	39.2	TRUE	0	0
2027-12-17	450	164	PUT	0	2	39.02	TRUE	0	0
2028-01-21	135	187	CALL	0	19	54.87	TRUE	0	0
2028-01-21	140	179.65	CALL	0	4	54.37	TRUE	0	0
2028-01-21	145	178.2	CALL	0	5	53.82	TRUE	0	0
2028-01-21	150	174.3	CALL	0	16	53.16	TRUE	0	0
2028-01-21	155	155.5	CALL	0	2	52.61	TRUE	0	0
2028-01-21	160	160.5	CALL	0	12	52.12	TRUE	0	0
2028-01-21	165	155	CALL	0	15	51.38	TRUE	0	0
2028-01-21	170	158.43	CALL	2	22	51.39	TRUE	158.43	0
2028-01-21	175	148.6	CALL	0	11	50.56	TRUE	0	0
2028-01-21	180	152.15	CALL	2	21	51.21	TRUE	152.15	0
2028-01-21	185	148.25	CALL	0	32	49.94	TRUE	0	0
2028-01-21	190	145.13	CALL	0	20	49.39	TRUE	0	0
2028-01-21	195	126.78	CALL	0	18	49.09	TRUE	0	0
2028-01-21	200	137.59	CALL	5	1033	48.36	TRUE	-2.21	-0.02
2028-01-21	210	126.32	CALL	0	70	48.28	TRUE	0	0
2028-01-21	220	126.69	CALL	0	50	47.64	TRUE	0	0
2028-01-21	230	119.93	CALL	3	49	47.11	TRUE	119.93	0
2028-01-21	240	113.04	CALL	1	44	46.81	TRUE	-1.71	-0.01
2028-01-21	250	110.65	CALL	0	2416	46.23	TRUE	0	0
2028-01-21	260	105.4	CALL	4	192	45.83	TRUE	0.39	0
2028-01-21	270	100.12	CALL	2	219	45.28	TRUE	0.12	0
2028-01-21	280	93.5	CALL	3	363	44.73	TRUE	-2	-0.02
2028-01-21	290	91	CALL	9	284	44.65	TRUE	0	0
2028-01-21	300	86	CALL	61	4392	44.32	TRUE	1	0.01
2028-01-21	310	82.3	CALL	14	184	44.03	FALSE	-0.06	-0
2028-01-21	320	77.9	CALL	39	111	44.47	FALSE	-0.5	-0.01
2028-01-21	330	73.99	CALL	0	92	43.63	FALSE	0	0
2028-01-21	340	70.99	CALL	0	153	43.47	FALSE	0	0
2028-01-21	350	66.4	CALL	10	1392	43.4	FALSE	0.9	0.01
2028-01-21	360	62.01	CALL	2	23	42.57	FALSE	-1.09	-0.02
2028-01-21	370	55.76	CALL	0	23	42.95	FALSE	0	0
2028-01-21	380	57.42	CALL	0	15	42.72	FALSE	0	0
2028-01-21	390	52.95	CALL	1	503	42.62	FALSE	-0.65	-0.01
2028-01-21	400	52.43	CALL	0	214	42.46	FALSE	0	0
2028-01-21	410	49.05	CALL	1	47	42.43	FALSE	-1.06	-0.02
2028-01-21	420	47.35	CALL	0	157	42.23	FALSE	0	0
2028-01-21	430	45.21	CALL	2	7	42.67	FALSE	45.21	0
2028-01-21	440	42.35	CALL	1	161	42.16	FALSE	-0.2	-0
2028-01-21	450	39.85	CALL	15	712	41.8	FALSE	-1.45	-0.04
2028-01-21	135	9	PUT	0	80	50.86	FALSE	0	0
2028-01-21	140	9.6	PUT	0	142	50.09	FALSE	0	0
2028-01-21	145	10.65	PUT	0	4	49.58	FALSE	0	0
2028-01-21	150	11.35	PUT	0	42	49.14	FALSE	0	0
2028-01-21	155	12.35	PUT	0	4	48.76	FALSE	0	0
2028-01-21	160	12.79	PUT	12	186	47.81	FALSE	12.79	0
2028-01-21	165	15.2	PUT	0	85	47.85	FALSE	0	0
2028-01-21	170	16.5	PUT	0	69	47.51	FALSE	0	0
2028-01-21	175	18	PUT	0	8	47.22	FALSE	0	0
2028-01-21	180	17.84	PUT	0	22	46.88	FALSE	0	0
2028-01-21	185	18.75	PUT	0	3	46.54	FALSE	0	0
2028-01-21	190	20.87	PUT	0	20	46.19	FALSE	0	0
2028-01-21	195	21.01	PUT	0	165	46.1	FALSE	0	0
2028-01-21	200	23	PUT	1	148	45.81	FALSE	0.4	0.02
2028-01-21	210	26.05	PUT	10	24	45.33	FALSE	26.05	0
2028-01-21	220	29	PUT	1	74	44.61	FALSE	29	0
2028-01-21	230	31.85	PUT	5	52	44.4	FALSE	-0.73	-0.02
2028-01-21	240	35.5	PUT	0	51	43.76	FALSE	0	0
2028-01-21	250	39.85	PUT	0	99	43.63	FALSE	0	0
2028-01-21	260	44.05	PUT	1	66	42.89	FALSE	0.6	0.01
2028-01-21	270	48.32	PUT	2	149	42.48	FALSE	1.67	0.04
2028-01-21	280	52.4	PUT	0	167	42.6	FALSE	0	0
2028-01-21	290	59.5	PUT	0	11	42.39	FALSE	0	0
2028-01-21	300	62.5	PUT	0	201	41.94	FALSE	0	0
2028-01-21	310	68.38	PUT	2	64	41.47	TRUE	-0.07	-0
2028-01-21	320	73.17	PUT	1	66	41.41	TRUE	73.17	0
2028-01-21	330	85.12	PUT	0	32	41.16	TRUE	0	0
2028-01-21	340	86.63	PUT	0	11	40.9	TRUE	0	0
2028-01-21	350	92.45	PUT	0	9	40.67	TRUE	0	0
2028-01-21	360	99.32	PUT	0	32	40.46	TRUE	0	0
2028-01-21	370	108	PUT	0	1	40.38	TRUE	0	0
2028-01-21	380	0	PUT	0	0	40.27	TRUE	0	0
2028-01-21	390	124.09	PUT	0	3	40.1	TRUE	0	0
2028-01-21	400	130.45	PUT	0	245	39.87	TRUE	0	0
2028-01-21	410	130.35	PUT	0	1	39.73	TRUE	0	0
2028-01-21	420	137.35	PUT	0	4	39.63	TRUE	0	0
2028-01-21	430	0	PUT	0	0	39.49	TRUE	0	0
2028-01-21	440	157.05	PUT	0	1	39.36	TRUE	0	0
2028-01-21	450	169.25	PUT	0	8	39.15	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)