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
2024-06-13	2024-07-11	2024-06-13	2024-02-06	$0.54
2024-03-18	2024-04-11	2024-03-19	0000-00-00	$0.55
2023-12-14	2024-01-11	2023-12-15	2023-08-08	$0.48
2023-09-14	2023-10-12	2023-09-15	2023-05-09	$0.47
2023-06-15	2023-07-13	2023-06-16	2023-02-14	$0.45
2023-03-16	2023-04-13	2023-03-17	2022-11-08	$0.45
2022-12-15	2023-01-12	2022-12-16	2022-08-09	$0.45
2022-09-15	2022-10-13	2022-09-16	2022-05-10	$0.45
2022-06-16	2022-07-14	2022-06-17	2022-02-15	$0.47
2022-03-16	2022-04-14	2022-03-17	2021-11-09	$0.49
2021-12-16	2022-01-13	2021-12-17	2021-08-11	$0.5
2021-09-16	2021-10-14	2021-09-17	2021-06-10	$0.5
2021-06-17	2021-07-15	2021-06-18	2021-02-09	$0.45
2021-03-17	2021-04-15	2021-03-18	2020-11-10	$0.45
2020-12-17	2021-01-14	2020-12-18	2020-08-12	$0.44
2020-09-17	2020-10-15	2020-09-18	2020-05-14	$0.43
2020-06-18	2020-07-16	2020-06-19	2020-02-12	$0.42
2020-03-19	2020-04-16	2020-03-20	2019-11-14	$0.42
2019-12-19	2020-01-16	2019-12-20		$0.41
2019-09-19	2019-10-17	2019-09-20	2019-07-09	$0.32
2019-06-24	2019-07-18	2019-06-25		$1.29
2018-06-25	2018-07-19	2018-06-26	2018-06-13	$1.31
2017-06-26	2017-07-20	2017-06-28	2017-06-14	$1.15
2016-06-27	2016-07-21	2016-06-29	2016-06-10	$0.94
2015-06-29	2015-07-23	2015-07-01		$0.72
2021-12-16	0000-00-00	2021-12-17	2021-08-11	$0.5

Taiwan Semiconductor Manufacturing Company Limited (TSM) Earnings History:

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

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

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

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

Income Statement:

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

Cash Flow:

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

Balance Sheet:

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

Taiwan Semiconductor Manufacturing Company Limited (TSM) Chart:

Taiwan Semiconductor Manufacturing Company Limited (TSM) News:

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

No recent news available

Taiwan Semiconductor Manufacturing Company Limited (TSM) Options:

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

Expiration Date:

Options Type:

Moneyness:

Expiration Date	Strike	Last Price	Type	Volume	Open Interest	Implied Volatility	In The Money	Change	Change Percent
2026-08-21	150	0	CALL	0	5	230.29	TRUE	0	0
2026-08-21	155	0	CALL	0	11	221.88	TRUE	0	0
2026-08-21	160	256.91	CALL	0	3	207.61	TRUE	0	0
2026-08-21	165	0	CALL	0	5	209.15	TRUE	0	0
2026-08-21	170	0	CALL	0	6	205.6	TRUE	0	0
2026-08-21	175	0	CALL	0	16	198.15	TRUE	0	0
2026-08-21	180	0	CALL	0	14	189.92	TRUE	0	0
2026-08-21	185	235.1	CALL	1	21	184.86	TRUE	235.1	0
2026-08-21	190	232	CALL	1	25	179.9	TRUE	232	0
2026-08-21	195	0	CALL	0	120	173.23	TRUE	0	0
2026-08-21	200	0	CALL	0	76	169.43	TRUE	0	0
2026-08-21	210	0	CALL	0	106	158.6	TRUE	0	0
2026-08-21	220	0	CALL	0	70	149.09	TRUE	0	0
2026-08-21	230	0	CALL	0	101	139.97	TRUE	0	0
2026-08-21	240	0	CALL	0	134	130.48	TRUE	0	0
2026-08-21	250	0	CALL	0	149	124	TRUE	0	0
2026-08-21	260	0	CALL	0	130	115.73	TRUE	0	0
2026-08-21	270	150.05	CALL	0	196	106.6	TRUE	0	0
2026-08-21	280	0	CALL	0	149	93.61	TRUE	0	0
2026-08-21	290	125.92	CALL	0	141	84.58	TRUE	0	0
2026-08-21	300	125.67	CALL	182	417	79.53	TRUE	9.65	0.08
2026-08-21	310	108.59	CALL	26	259	46.46	TRUE	-1.59	-0.01
2026-08-21	320	100.45	CALL	0	441	69.54	TRUE	0	0
2026-08-21	330	88.15	CALL	1	700	56.15	TRUE	1.11	0.01
2026-08-21	335	0	CALL	0	1	64.99	TRUE	0	0
2026-08-21	340	78.24	CALL	1	1210	57.84	TRUE	-0.13	-0
2026-08-21	345	0	CALL	0	19	47.61	TRUE	0	0
2026-08-21	350	66.79	CALL	2	953	52.31	TRUE	-4.21	-0.06
2026-08-21	355	63.4	CALL	0	121	51.28	TRUE	0	0
2026-08-21	360	59.08	CALL	98	1086	47.79	TRUE	-2.42	-0.04
2026-08-21	365	0	CALL	0	22	48.64	TRUE	0	0
2026-08-21	370	47.97	CALL	17	800	46.87	TRUE	-3.88	-0.07
2026-08-21	375	0	CALL	0	44	47.11	TRUE	0	0
2026-08-21	377.5	50.85	CALL	15	41	46.43	TRUE	6.7	0.15
2026-08-21	380	39.95	CALL	27	1536	45.51	TRUE	-2.6	-0.06
2026-08-21	382.5	38.32	CALL	0	63	45.25	TRUE	0	0
2026-08-21	385	38.2	CALL	20	144	45.02	TRUE	1.84	0.05
2026-08-21	387.5	39.12	CALL	1	103	44.61	TRUE	2.02	0.05
2026-08-21	390	33.75	CALL	30	2966	44.77	TRUE	-1.95	-0.05
2026-08-21	392.5	28.8	CALL	2	146	44.55	TRUE	-3.65	-0.11
2026-08-21	395	28.12	CALL	73	305	44.31	TRUE	-3.27	-0.1
2026-08-21	397.5	26.36	CALL	3	68	44.38	TRUE	-4.49	-0.15
2026-08-21	400	24.2	CALL	10130	18052	44.01	TRUE	-3.55	-0.13
2026-08-21	402.5	24	CALL	3	149	43.7	TRUE	-3.22	-0.12
2026-08-21	405	21.76	CALL	32	1275	43.89	TRUE	-2.39	-0.1
2026-08-21	407.5	24.35	CALL	0	310	43.65	TRUE	0	0
2026-08-21	410	18.72	CALL	329	9074	43.59	TRUE	-2.39	-0.11
2026-08-21	412.5	18.03	CALL	10	160	43.49	TRUE	-3.29	-0.15
2026-08-21	415	15.8	CALL	580	2300	43.56	FALSE	-2.85	-0.15
2026-08-21	417.5	15	CALL	395	204	43.43	FALSE	-2.29	-0.13
2026-08-21	420	12.77	CALL	781	14626	43.92	FALSE	-3.54	-0.22
2026-08-21	422.5	11.72	CALL	112	426	43.93	FALSE	-3.93	-0.25
2026-08-21	425	11.12	CALL	164	6553	43.91	FALSE	-4.33	-0.28
2026-08-21	427.5	10.1	CALL	15	178	43.33	FALSE	-3.58	-0.26
2026-08-21	430	9.32	CALL	321	4900	44.01	FALSE	-2.99	-0.24
2026-08-21	435	8.37	CALL	151	1417	43.29	FALSE	-2.38	-0.22
2026-08-21	440	6.9	CALL	283	7776	43.3	FALSE	-1.81	-0.21
2026-08-21	445	5.27	CALL	82	1113	43.43	FALSE	-2.48	-0.32
2026-08-21	450	4	CALL	437	17451	43.79	FALSE	-2.2	-0.35
2026-08-21	455	3.46	CALL	60	263	43.74	FALSE	-1.7	-0.33
2026-08-21	460	2.66	CALL	577	4690	44.8	FALSE	-1.89	-0.42
2026-08-21	465	2.61	CALL	60	1334	44.6	FALSE	-1.03	-0.28
2026-08-21	470	1.7	CALL	503	2846	44.46	FALSE	-1.3	-0.43
2026-08-21	475	1.62	CALL	441	6271	44.31	FALSE	-0.94	-0.37
2026-08-21	480	1.05	CALL	265	14270	44.69	FALSE	-1	-0.49
2026-08-21	490	0.74	CALL	1433	4022	46.13	FALSE	-0.66	-0.47
2026-08-21	500	0.55	CALL	291	4365	47.97	FALSE	-0.49	-0.47
2026-08-21	510	0.37	CALL	19	12369	49.23	FALSE	-0.38	-0.51
2026-08-21	520	0.28	CALL	32	3830	50.74	FALSE	-0.22	-0.44
2026-08-21	530	0.18	CALL	15	1235	51.78	FALSE	-0.2	-0.53
2026-08-21	540	0.13	CALL	6	1606	54.4	FALSE	-0.16	-0.55
2026-08-21	550	0.14	CALL	36	775	57.01	FALSE	-0.12	-0.46
2026-08-21	560	0.06	CALL	14	15811	55.85	FALSE	-0.09	-0.6
2026-08-21	570	0.15	CALL	5	802	59.71	FALSE	-0.03	-0.17
2026-08-21	580	0.08	CALL	16	1703	64.34	FALSE	-0.01	-0.11
2026-08-21	590	0.1	CALL	0	962	67.17	FALSE	0	0
2026-08-21	600	0.05	CALL	9	2317	68.02	FALSE	0.02	0.67
2026-08-21	610	0.07	CALL	8	205	72.33	FALSE	0.02	0.4
2026-08-21	620	0.05	CALL	11	1039	70.25	FALSE	0.02	0.67
2026-08-21	630	0.09	CALL	8	283	82.35	FALSE	-0.01	-0.1
2026-08-21	640	0.13	CALL	23	302	79.38	FALSE	0.03	0.3
2026-08-21	650	0.03	CALL	6	300	71.66	FALSE	0	0
2026-08-21	660	0.14	CALL	1	135	83.88	FALSE	0.04	0.4
2026-08-21	670	0.04	CALL	0	1310	83.12	FALSE	0	0
2026-08-21	680	0.1	CALL	0	67	88.55	FALSE	0	0
2026-08-21	690	0.07	CALL	4	247	89.98	FALSE	0	0
2026-08-21	150	0.01	PUT	0	1118	155.56	FALSE	0	0
2026-08-21	155	0	PUT	0	255	153.54	FALSE	0	0
2026-08-21	160	0	PUT	0	763	151.11	FALSE	0	0
2026-08-21	165	0	PUT	0	279	144.18	FALSE	0	0
2026-08-21	170	0	PUT	0	208	141.91	FALSE	0	0
2026-08-21	175	0.03	PUT	0	382	143.97	FALSE	0	0
2026-08-21	180	0.02	PUT	4	170	139.51	FALSE	0.02	0
2026-08-21	185	0.03	PUT	0	3067	135.17	FALSE	0	0
2026-08-21	190	0	PUT	0	293	130.94	FALSE	0	0
2026-08-21	195	0.02	PUT	1	170	126.82	FALSE	-0.01	-0.33
2026-08-21	200	0.03	PUT	4	5854	123.93	FALSE	0	0
2026-08-21	210	0	PUT	0	282	115.06	FALSE	0	0
2026-08-21	220	0.06	PUT	0	1995	106.6	FALSE	0	0
2026-08-21	230	0.06	PUT	134	843	98.49	FALSE	0.01	0.2
2026-08-21	240	0.13	PUT	15	2373	104.6	FALSE	0.07	1.17
2026-08-21	250	0.05	PUT	20	4353	95.25	FALSE	-0.03	-0.38
2026-08-21	260	0.07	PUT	5	3033	83.17	FALSE	-0.02	-0.22
2026-08-21	270	0	PUT	0	3654	79.69	FALSE	0	0
2026-08-21	280	0.11	PUT	555	3524	73.94	FALSE	-0.06	-0.35
2026-08-21	290	0.2	PUT	261	2765	74.09	FALSE	0.01	0.05
2026-08-21	300	0.18	PUT	52	7539	68.23	FALSE	-0.07	-0.28
2026-08-21	310	0.23	PUT	278	2723	65.12	FALSE	-0.07	-0.23
2026-08-21	320	0.25	PUT	284	8016	60.14	FALSE	-0.16	-0.39
2026-08-21	330	0.32	PUT	120	5525	55.43	FALSE	-0.25	-0.44
2026-08-21	335	0.44	PUT	54	1209	52.91	FALSE	-0.24	-0.35
2026-08-21	340	0.46	PUT	119	4656	52.51	FALSE	-0.29	-0.39
2026-08-21	345	0.6	PUT	287	514	49.1	FALSE	-0.44	-0.42
2026-08-21	350	0.71	PUT	1189	17688	48.9	FALSE	-0.55	-0.44
2026-08-21	355	0.94	PUT	34	452	47.11	FALSE	-0.64	-0.41
2026-08-21	360	1.22	PUT	488	8573	46.91	FALSE	-0.71	-0.37
2026-08-21	365	1.63	PUT	91	1330	46	FALSE	-0.62	-0.28
2026-08-21	370	1.98	PUT	327	10627	45.66	FALSE	-1.02	-0.34
2026-08-21	375	2.44	PUT	58	573	44.93	FALSE	-1.25	-0.34
2026-08-21	377.5	2.88	PUT	84	247	44.65	FALSE	-1.27	-0.31
2026-08-21	380	3.45	PUT	12287	25095	44.77	FALSE	-1.08	-0.24
2026-08-21	382.5	3.95	PUT	12	411	44.46	FALSE	-0.85	-0.18
2026-08-21	385	3.86	PUT	69	442	44.18	FALSE	-1.58	-0.29
2026-08-21	387.5	4.9	PUT	42	246	44.01	FALSE	-0.8	-0.14
2026-08-21	390	5.7	PUT	266	6362	43.94	FALSE	-1.1	-0.16
2026-08-21	392.5	6.3	PUT	18	396	43.76	FALSE	-0.4	-0.06
2026-08-21	395	6.03	PUT	25	232	43.39	FALSE	-1.95	-0.24
2026-08-21	397.5	7.7	PUT	3	112	43.59	FALSE	-0.6	-0.07
2026-08-21	400	8.55	PUT	3362	18398	43.49	FALSE	-1.15	-0.12
2026-08-21	402.5	9.4	PUT	2	170	43.43	FALSE	-0.5	-0.05
2026-08-21	405	9.08	PUT	13	318	43.32	FALSE	-2.64	-0.23
2026-08-21	407.5	10.95	PUT	16	289	43.32	FALSE	-0.9	-0.08
2026-08-21	410	11.03	PUT	412	4952	41.95	FALSE	-2.5	-0.18
2026-08-21	412.5	13.5	PUT	101	282	43.17	FALSE	-0.45	-0.03
2026-08-21	415	14.55	PUT	625	191	42.95	TRUE	-0.5	-0.03
2026-08-21	417.5	16.35	PUT	155	151	42.9	TRUE	-1	-0.06
2026-08-21	420	18	PUT	208	4493	43.1	TRUE	0.45	0.03
2026-08-21	422.5	16.55	PUT	83	58	42.81	TRUE	-2.1	-0.11
2026-08-21	425	19.8	PUT	44	74	42.85	TRUE	-0.55	-0.03
2026-08-21	427.5	21.5	PUT	6	12	43.08	TRUE	-1.35	-0.06
2026-08-21	430	23.55	PUT	26	1585	42.82	TRUE	0.2	0.01
2026-08-21	435	24.81	PUT	5	128	43	TRUE	-1.58	-0.06
2026-08-21	440	29.8	PUT	4	7136	42.62	TRUE	0.04	0
2026-08-21	445	0	PUT	0	38	42.56	TRUE	0	0
2026-08-21	450	36.73	PUT	5	2361	42.7	TRUE	-0.17	-0
2026-08-21	455	0	PUT	0	10	41.72	TRUE	0	0
2026-08-21	460	39.35	PUT	1	1659	41.66	TRUE	-9.24	-0.19
2026-08-21	465	0	PUT	0	6	39.06	TRUE	0	0
2026-08-21	470	48.55	PUT	1	707	38.32	TRUE	48.55	0
2026-08-21	475	60.69	PUT	6	6	38.08	TRUE	60.69	0
2026-08-21	480	0	PUT	0	92	36.12	TRUE	0	0
2026-08-21	490	0	PUT	0	42	37.45	TRUE	0	0
2026-08-21	500	0	PUT	0	0	41.28	TRUE	0	0
2026-08-21	510	0	PUT	0	0	44.99	TRUE	0	0
2026-08-21	520	98.75	PUT	1	0	48.6	TRUE	98.75	0
2026-08-21	530	0	PUT	0	0	52.12	TRUE	0	0
2026-08-21	540	0	PUT	0	0	55.54	TRUE	0	0
2026-08-21	550	0	PUT	0	0	58.89	TRUE	0	0
2026-08-21	560	0	PUT	0	0	62.16	TRUE	0	0
2026-08-21	570	0	PUT	0	0	65.36	TRUE	0	0
2026-08-21	580	0	PUT	0	0	68.49	TRUE	0	0
2026-08-21	590	0	PUT	0	0	71.55	TRUE	0	0
2026-08-21	600	0	PUT	0	0	74.56	TRUE	0	0
2026-08-21	610	0	PUT	0	0	77.5	TRUE	0	0
2026-08-21	620	0	PUT	0	0	80.39	TRUE	0	0
2026-08-21	630	0	PUT	0	0	83.23	TRUE	0	0
2026-08-21	640	0	PUT	0	0	86.01	TRUE	0	0
2026-08-21	650	0	PUT	0	0	88.75	TRUE	0	0
2026-08-21	660	0	PUT	0	0	91.44	TRUE	0	0
2026-08-21	670	0	PUT	0	0	94.08	TRUE	0	0
2026-08-21	680	0	PUT	0	0	96.69	TRUE	0	0
2026-08-21	690	0	PUT	0	0	99.24	TRUE	0	0
2026-08-28	225	0	CALL	0	0	125.08	TRUE	0	0
2026-08-28	230	0	CALL	0	6	121.9	TRUE	0	0
2026-08-28	235	0	CALL	0	8	117.72	TRUE	0	0
2026-08-28	240	0	CALL	0	7	115.59	TRUE	0	0
2026-08-28	245	0	CALL	0	6	91.8	TRUE	0	0
2026-08-28	250	0	CALL	0	11	105.71	TRUE	0	0
2026-08-28	255	0	CALL	0	12	100.41	TRUE	0	0
2026-08-28	260	0	CALL	0	20	98.1	TRUE	0	0
2026-08-28	265	0	CALL	0	26	93.94	TRUE	0	0
2026-08-28	270	0	CALL	0	14	93.7	TRUE	0	0
2026-08-28	275	0	CALL	0	4	90.07	TRUE	0	0
2026-08-28	280	141.75	CALL	1	5	87.61	TRUE	141.75	0
2026-08-28	285	0	CALL	0	0	84.42	TRUE	0	0
2026-08-28	290	0	CALL	0	1	80.93	TRUE	0	0
2026-08-28	295	0	CALL	0	0	76.47	TRUE	0	0
2026-08-28	300	0	CALL	0	3	75.37	TRUE	0	0
2026-08-28	305	0	CALL	0	2	72.59	TRUE	0	0
2026-08-28	310	0	CALL	0	13	68.38	TRUE	0	0
2026-08-28	315	0	CALL	0	0	67.29	TRUE	0	0
2026-08-28	320	96	CALL	3	21	57.22	TRUE	96	0
2026-08-28	325	0	CALL	0	1	60.98	TRUE	0	0
2026-08-28	330	0	CALL	0	1	57.98	TRUE	0	0
2026-08-28	335	82.6	CALL	0	3	56.3	TRUE	0	0
2026-08-28	340	0	CALL	0	2	55.39	TRUE	0	0
2026-08-28	345	0	CALL	0	3	53.5	TRUE	0	0
2026-08-28	350	0	CALL	0	19	53.12	TRUE	0	0
2026-08-28	355	0	CALL	0	23	51.09	TRUE	0	0
2026-08-28	360	60.5	CALL	0	33	49.78	TRUE	0	0
2026-08-28	365	0	CALL	0	12	48.64	TRUE	0	0
2026-08-28	370	51.9	CALL	0	79	47.17	TRUE	0	0
2026-08-28	375	55	CALL	2	78	46.43	TRUE	8.2	0.18
2026-08-28	380	51	CALL	1	174	46.29	TRUE	6	0.13
2026-08-28	385	42.25	CALL	0	58	45.62	TRUE	0	0
2026-08-28	390	38.4	CALL	0	369	45.01	TRUE	0	0
2026-08-28	395	33.5	CALL	0	26	44.88	TRUE	0	0
2026-08-28	400	28.84	CALL	107	446	44.48	TRUE	-1.56	-0.05
2026-08-28	405	26.5	CALL	94	718	43.95	TRUE	-1.8	-0.06
2026-08-28	410	26.55	CALL	22	157	43.96	TRUE	1.93	0.08
2026-08-28	415	18.5	CALL	108	138	44.28	FALSE	-3.97	-0.18
2026-08-28	420	18.26	CALL	134	330	44.44	FALSE	-1.49	-0.08
2026-08-28	425	14.82	CALL	23	137	43.91	FALSE	-3.63	-0.2
2026-08-28	430	13.23	CALL	105	432	45.72	FALSE	-2.07	-0.14
2026-08-28	435	11.3	CALL	11	163	43.92	FALSE	-2.25	-0.17
2026-08-28	440	10.11	CALL	57	1053	43.71	FALSE	-1.29	-0.11
2026-08-28	445	8.18	CALL	36	482	43.98	FALSE	-1.96	-0.19
2026-08-28	450	7.27	CALL	43	407	44.11	FALSE	-2.33	-0.24
2026-08-28	455	5.8	CALL	65	92	44.02	FALSE	-2.29	-0.28
2026-08-28	460	5.11	CALL	32	629	44.24	FALSE	-1.55	-0.23
2026-08-28	465	4.5	CALL	16	196	44.43	FALSE	-1.33	-0.23
2026-08-28	470	3.5	CALL	10	268	44.41	FALSE	-1.38	-0.28
2026-08-28	475	2.85	CALL	25	119	45.07	FALSE	-2	-0.41
2026-08-28	480	2.4	CALL	6	223	45.54	FALSE	-1.73	-0.42
2026-08-28	485	2.17	CALL	46	59	45.21	FALSE	-1.13	-0.34
2026-08-28	490	1.95	CALL	5	106	45.67	FALSE	-1.01	-0.34
2026-08-28	495	1.35	CALL	34	106	47.34	FALSE	-0.72	-0.35
2026-08-28	500	1.18	CALL	51	212	46.12	FALSE	-1.08	-0.48
2026-08-28	505	0.99	CALL	122	124	45.26	FALSE	-0.71	-0.42
2026-08-28	510	0.97	CALL	28	144	45.34	FALSE	-0.68	-0.41
2026-08-28	515	1	CALL	2	19	46.08	FALSE	-0.28	-0.22
2026-08-28	520	0	CALL	0	42	47.68	FALSE	0	0
2026-08-28	530	0.7	CALL	0	53	50.09	FALSE	0	0
2026-08-28	540	0.61	CALL	0	67	50.27	FALSE	0	0
2026-08-28	550	0.23	CALL	7	49	51.13	FALSE	-0.26	-0.53
2026-08-28	560	0.19	CALL	5	20	53.11	FALSE	-0.16	-0.46
2026-08-28	570	0.17	CALL	3	20	51.17	FALSE	-0.06	-0.26
2026-08-28	580	0.11	CALL	2	74	52.09	FALSE	-0.07	-0.39
2026-08-28	590	0.1	CALL	2	18	54.11	FALSE	0	0
2026-08-28	600	0.1	CALL	2	91	59.18	FALSE	-0.02	-0.17
2026-08-28	610	0.06	CALL	8	94	58.86	FALSE	-0.1	-0.63
2026-08-28	620	0.18	CALL	4	86	67.73	FALSE	0.12	2
2026-08-28	630	0.2	CALL	4	40	71.13	FALSE	0.12	1.5
2026-08-28	640	0.05	CALL	20	140	60.59	FALSE	-0.05	-0.5
2026-08-28	650	0.1	CALL	7	42	71.96	FALSE	0.07	2.33
2026-08-28	660	0.1	CALL	3	5	77.46	FALSE	0.05	1
2026-08-28	670	0.04	CALL	26	435	82.5	FALSE	0	0
2026-08-28	225	0.05	PUT	10	197	81.55	FALSE	-0.03	-0.38
2026-08-28	230	0.14	PUT	129	49	90.12	FALSE	0.05	0.56
2026-08-28	235	0.12	PUT	7	301	96.69	FALSE	-0.05	-0.29
2026-08-28	240	0.08	PUT	20	140	88.68	FALSE	-0.11	-0.58
2026-08-28	245	0.21	PUT	5	169	88.48	FALSE	0.02	0.11
2026-08-28	250	0.1	PUT	8	539	77.41	FALSE	-0.01	-0.09
2026-08-28	255	0.22	PUT	11	174	82.6	FALSE	0.09	0.69
2026-08-28	260	0.1	PUT	13	1288	75.87	FALSE	-0.07	-0.41
2026-08-28	265	0.1	PUT	4	176	72.12	FALSE	-0.05	-0.33
2026-08-28	270	0.24	PUT	0	1910	69.37	FALSE	0	0
2026-08-28	275	0.12	PUT	6	21	66.37	FALSE	0.12	0
2026-08-28	280	0.18	PUT	6	235	65.13	FALSE	-0.09	-0.33
2026-08-28	285	0.19	PUT	21	42	63.68	FALSE	-0.07	-0.27
2026-08-28	290	0.22	PUT	2	84	62.86	FALSE	-0.06	-0.21
2026-08-28	295	0.26	PUT	10	43	64.2	FALSE	-0.06	-0.19
2026-08-28	300	0.33	PUT	3	214	58.37	FALSE	-0.14	-0.3
2026-08-28	305	0	PUT	0	64	58.53	FALSE	0	0
2026-08-28	310	0.51	PUT	0	284	56.17	FALSE	0	0
2026-08-28	315	0.59	PUT	0	177	54.76	FALSE	0	0
2026-08-28	320	0.45	PUT	6	325	54.97	FALSE	-0.22	-0.33
2026-08-28	325	0.62	PUT	5	395	53.42	FALSE	-0.18	-0.23
2026-08-28	330	0.7	PUT	269	492	51.71	FALSE	-0.28	-0.29
2026-08-28	335	0.9	PUT	2	212	49.1	FALSE	-0.27	-0.23
2026-08-28	340	0.95	PUT	27	656	48.16	FALSE	-0.49	-0.34
2026-08-28	345	1.18	PUT	26	319	48.03	FALSE	-0.57	-0.33
2026-08-28	350	1.39	PUT	57	965	46.58	FALSE	-0.67	-0.33
2026-08-28	355	1.73	PUT	20	426	45.7	FALSE	-0.83	-0.32
2026-08-28	360	2.1	PUT	83	862	46	FALSE	-0.95	-0.31
2026-08-28	365	2.67	PUT	71	550	46.05	FALSE	-0.77	-0.22
2026-08-28	370	3.53	PUT	80	1601	44.53	FALSE	-0.82	-0.19
2026-08-28	375	4.39	PUT	52	419	44.77	FALSE	-1.18	-0.21
2026-08-28	380	5.33	PUT	66	625	44.55	FALSE	-0.99	-0.16
2026-08-28	385	5.9	PUT	25	114	43.73	FALSE	-1.67	-0.22
2026-08-28	390	7.76	PUT	59	496	43.64	FALSE	-1.09	-0.12
2026-08-28	395	9	PUT	11	235	43.82	FALSE	-1.32	-0.13
2026-08-28	400	10.75	PUT	154	5035	43.94	FALSE	-1.57	-0.13
2026-08-28	405	12.5	PUT	45	974	43.57	FALSE	-0.8	-0.06
2026-08-28	410	13.9	PUT	200	162	43.47	FALSE	-2.45	-0.15
2026-08-28	415	16.7	PUT	22	77	43.45	TRUE	-1.35	-0.07
2026-08-28	420	18.75	PUT	28	136	43.25	TRUE	-1.7	-0.08
2026-08-28	425	21.45	PUT	25	94	43.26	TRUE	-1.56	-0.07
2026-08-28	430	24.4	PUT	33	327	43.18	TRUE	-1.6	-0.06
2026-08-28	435	31.8	PUT	0	32	43.03	TRUE	0	0
2026-08-28	440	33.05	PUT	7	512	43.03	TRUE	-1.15	-0.03
2026-08-28	445	0	PUT	0	8	42.6	TRUE	0	0
2026-08-28	450	41.17	PUT	6	119	42.61	TRUE	1.35	0.03
2026-08-28	455	0	PUT	0	16	42.45	TRUE	0	0
2026-08-28	460	0	PUT	0	5	42.31	TRUE	0	0
2026-08-28	465	51.15	PUT	0	16	40.86	TRUE	0	0
2026-08-28	470	0	PUT	0	4	41.4	TRUE	0	0
2026-08-28	475	60.01	PUT	0	2	40.45	TRUE	0	0
2026-08-28	480	0	PUT	0	1	40.95	TRUE	0	0
2026-08-28	485	0	PUT	0	0	40.04	TRUE	0	0
2026-08-28	490	0	PUT	0	0	38.07	TRUE	0	0
2026-08-28	495	0	PUT	0	20	37.9	TRUE	0	0
2026-08-28	500	0	PUT	0	14	36.22	TRUE	0	0
2026-08-28	505	0	PUT	0	0	37.84	TRUE	0	0
2026-08-28	510	0	PUT	0	0	39.44	TRUE	0	0
2026-08-28	515	0	PUT	0	0	41.02	TRUE	0	0
2026-08-28	520	0	PUT	0	0	42.58	TRUE	0	0
2026-08-28	530	0	PUT	0	0	45.62	TRUE	0	0
2026-08-28	540	0	PUT	0	0	48.6	TRUE	0	0
2026-08-28	550	0	PUT	0	0	51.5	TRUE	0	0
2026-08-28	560	0	PUT	0	0	54.33	TRUE	0	0
2026-08-28	570	0	PUT	0	0	57.11	TRUE	0	0
2026-08-28	580	0	PUT	0	0	59.82	TRUE	0	0
2026-08-28	590	0	PUT	0	0	62.48	TRUE	0	0
2026-08-28	600	0	PUT	0	0	65.08	TRUE	0	0
2026-08-28	610	0	PUT	0	0	67.63	TRUE	0	0
2026-08-28	620	0	PUT	0	0	70.14	TRUE	0	0
2026-08-28	630	0	PUT	0	0	72.6	TRUE	0	0
2026-08-28	640	0	PUT	0	0	81.29	TRUE	0	0
2026-08-28	650	0	PUT	0	0	77.38	TRUE	0	0
2026-08-28	660	0	PUT	0	0	79.72	TRUE	0	0
2026-08-28	670	0	PUT	0	0	82.01	TRUE	0	0
2026-09-04	225	0	CALL	0	1	111.71	TRUE	0	0
2026-09-04	230	0	CALL	0	0	109.18	TRUE	0	0
2026-09-04	235	0	CALL	0	0	105.83	TRUE	0	0
2026-09-04	240	0	CALL	0	0	101.73	TRUE	0	0
2026-09-04	245	0	CALL	0	0	98.91	TRUE	0	0
2026-09-04	250	0	CALL	0	0	96.12	TRUE	0	0
2026-09-04	255	0	CALL	0	0	86.46	TRUE	0	0
2026-09-04	260	0	CALL	0	0	89.9	TRUE	0	0
2026-09-04	265	0	CALL	0	0	86.18	TRUE	0	0
2026-09-04	270	0	CALL	0	0	84.19	TRUE	0	0
2026-09-04	275	0	CALL	0	0	81.84	TRUE	0	0
2026-09-04	280	0	CALL	0	0	78	TRUE	0	0
2026-09-04	285	0	CALL	0	0	76.27	TRUE	0	0
2026-09-04	290	0	CALL	0	0	73.66	TRUE	0	0
2026-09-04	295	0	CALL	0	1	71.05	TRUE	0	0
2026-09-04	300	0	CALL	0	0	69.19	TRUE	0	0
2026-09-04	305	0	CALL	0	0	65.88	TRUE	0	0
2026-09-04	310	0	CALL	0	0	64.4	TRUE	0	0
2026-09-04	315	0	CALL	0	0	60.53	TRUE	0	0
2026-09-04	320	0	CALL	0	16	58.98	TRUE	0	0
2026-09-04	325	0	CALL	0	0	58.37	TRUE	0	0
2026-09-04	330	0	CALL	0	1	56.68	TRUE	0	0
2026-09-04	335	0	CALL	0	13	54.72	TRUE	0	0
2026-09-04	340	0	CALL	0	0	53.51	TRUE	0	0
2026-09-04	345	0	CALL	0	11	51.46	TRUE	0	0
2026-09-04	350	0	CALL	0	28	50.85	TRUE	0	0
2026-09-04	355	0	CALL	0	39	49.71	TRUE	0	0
2026-09-04	360	0	CALL	0	40	48.92	TRUE	0	0
2026-09-04	365	0	CALL	0	14	48.61	TRUE	0	0
2026-09-04	370	53.55	CALL	1	304	47.44	TRUE	53.55	0
2026-09-04	375	0	CALL	0	9	46.91	TRUE	0	0
2026-09-04	380	43.33	CALL	1	174	46.37	TRUE	-3.57	-0.08
2026-09-04	385	40.2	CALL	8	39	45.92	TRUE	-2.58	-0.06
2026-09-04	390	37.8	CALL	2	72	45.54	TRUE	-3.25	-0.08
2026-09-04	395	35	CALL	3	35	45.18	TRUE	-2.6	-0.07
2026-09-04	400	32	CALL	12	50	44.72	TRUE	-1.85	-0.05
2026-09-04	405	28	CALL	5	123	44.8	TRUE	-3.7	-0.12
2026-09-04	410	24.1	CALL	29	104	44.53	TRUE	-4.9	-0.17
2026-09-04	415	22.05	CALL	16	38	44.5	FALSE	-3.25	-0.13
2026-09-04	420	21.2	CALL	56	33	44.34	FALSE	-2.38	-0.1
2026-09-04	425	17.35	CALL	17	13894	44.37	FALSE	-3.85	-0.18
2026-09-04	430	15.75	CALL	3	136	44.39	FALSE	-3.45	-0.18
2026-09-04	435	13.95	CALL	3	81	44.37	FALSE	-1.8	-0.11
2026-09-04	440	12.78	CALL	10	173	44.32	FALSE	-2.39	-0.16
2026-09-04	445	11.29	CALL	19	188	45.02	FALSE	-1.31	-0.1
2026-09-04	450	9.06	CALL	32	132	44.61	FALSE	-2.64	-0.23
2026-09-04	455	8.33	CALL	46	122	44.6	FALSE	-1.5	-0.15
2026-09-04	460	6.8	CALL	208	62	44.59	FALSE	-2.85	-0.3
2026-09-04	465	6	CALL	13	63	44.59	FALSE	-2.65	-0.31
2026-09-04	470	4.85	CALL	36	58	44.02	FALSE	-2.65	-0.35
2026-09-04	475	4.6	CALL	133	50	44.67	FALSE	-2.08	-0.31
2026-09-04	480	4.2	CALL	9	71	44.91	FALSE	-1.3	-0.24
2026-09-04	485	3.35	CALL	10	13904	46.27	FALSE	-1.4	-0.29
2026-09-04	490	3.11	CALL	6	29	45.58	FALSE	-1.49	-0.32
2026-09-04	495	2.57	CALL	1	27	45.17	FALSE	-1.36	-0.35
2026-09-04	500	2.1	CALL	9	89	46.11	FALSE	-1.4	-0.4
2026-09-04	505	3.23	CALL	1	15	45.29	FALSE	0.16	0.05
2026-09-04	510	1.97	CALL	2	14	46.96	FALSE	-0.57	-0.22
2026-09-04	515	1.5	CALL	70	4	45.9	FALSE	-0.63	-0.3
2026-09-04	520	1.24	CALL	2	87	46.37	FALSE	-0.81	-0.4
2026-09-04	530	0.82	CALL	2	11	47.48	FALSE	-0.47	-0.36
2026-09-04	540	0.61	CALL	4	13	46.93	FALSE	-0.54	-0.47
2026-09-04	550	0.92	CALL	0	14	49.46	FALSE	0	0
2026-09-04	560	0	CALL	0	14	51.83	FALSE	0	0
2026-09-04	570	0.27	CALL	6	26	49.09	FALSE	-0.25	-0.48
2026-09-04	580	0.35	CALL	2	11	52.04	FALSE	0.35	0
2026-09-04	590	0	CALL	0	567	54.28	FALSE	0	0
2026-09-04	600	0.22	CALL	0	133	55.48	FALSE	0	0
2026-09-04	610	0	CALL	0	5	57.84	FALSE	0	0
2026-09-04	620	0	CALL	0	7	59.5	FALSE	0	0
2026-09-04	630	0.25	CALL	1	17	61.66	FALSE	0.04	0.19
2026-09-04	225	0.19	PUT	19	33	93.21	FALSE	0.11	1.38
2026-09-04	230	0.14	PUT	7	14	80.2	FALSE	0.05	0.56
2026-09-04	235	0.25	PUT	4	6	85.17	FALSE	0.03	0.14
2026-09-04	240	0.1	PUT	15	12	77.73	FALSE	-0.13	-0.57
2026-09-04	245	0.14	PUT	1	2	73.88	FALSE	0.02	0.17
2026-09-04	250	0.13	PUT	3	9	70.68	FALSE	-0.03	-0.19
2026-09-04	255	0.14	PUT	2	4	73.42	FALSE	-0.07	-0.33
2026-09-04	260	0.2	PUT	2	447	68.94	FALSE	0.06	0.43
2026-09-04	265	0.23	PUT	0	27	71.73	FALSE	0	0
2026-09-04	270	0.21	PUT	1	42	67.13	FALSE	-0.17	-0.45
2026-09-04	275	0.27	PUT	0	34	61.81	FALSE	0	0
2026-09-04	280	0	PUT	0	35	60.78	FALSE	0	0
2026-09-04	285	0.29	PUT	16	4	57.33	FALSE	0.29	0
2026-09-04	290	0	PUT	0	30	56.95	FALSE	0	0
2026-09-04	295	0	PUT	0	35	58.15	FALSE	0	0
2026-09-04	300	0.47	PUT	1	68	56.13	FALSE	-0.06	-0.11
2026-09-04	305	0.53	PUT	2	257	54.17	FALSE	-0.15	-0.22
2026-09-04	310	0.62	PUT	9	206	52.83	FALSE	-0.19	-0.23
2026-09-04	315	0.91	PUT	0	121	51.49	FALSE	0	0
2026-09-04	320	0.84	PUT	2	77	51.21	FALSE	-0.22	-0.21
2026-09-04	325	1	PUT	1	112	48.3	FALSE	-0.24	-0.19
2026-09-04	330	1.03	PUT	80	102	49.32	FALSE	-0.38	-0.27
2026-09-04	335	1.33	PUT	3	140	47.97	FALSE	-0.37	-0.22
2026-09-04	340	1.72	PUT	34	89	47.13	FALSE	-0.24	-0.12
2026-09-04	345	2.13	PUT	10	204	46.13	FALSE	-0.32	-0.13
2026-09-04	350	2.33	PUT	25	299	46.16	FALSE	-0.73	-0.24
2026-09-04	355	2.72	PUT	195	197	45.71	FALSE	-0.81	-0.23
2026-09-04	360	3.13	PUT	75	512	44.78	FALSE	-1.11	-0.26
2026-09-04	365	4.01	PUT	81	193	44.57	FALSE	-1	-0.2
2026-09-04	370	4.9	PUT	79	183	44.28	FALSE	-0.85	-0.15
2026-09-04	375	5.97	PUT	85	128	43.73	FALSE	-0.78	-0.12
2026-09-04	380	6.5	PUT	267	137	43.67	FALSE	-1.45	-0.18
2026-09-04	385	8.3	PUT	412	66	43.3	FALSE	-0.71	-0.08
2026-09-04	390	10.05	PUT	18	122	44.2	FALSE	-0.68	-0.06
2026-09-04	395	11.5	PUT	25	1080	44.05	FALSE	-0.55	-0.05
2026-09-04	400	13.5	PUT	70	207	43.93	FALSE	-0.7	-0.05
2026-09-04	405	15.1	PUT	37	373	43.83	FALSE	-1.05	-0.07
2026-09-04	410	17.47	PUT	127	44	43.43	FALSE	-1.15	-0.06
2026-09-04	415	18.75	PUT	9	144	43.53	TRUE	-1.6	-0.08
2026-09-04	420	23.5	PUT	19	177	43.43	TRUE	0.78	0.03
2026-09-04	425	24.8	PUT	26	9	43.46	TRUE	-0.82	-0.03
2026-09-04	430	27.41	PUT	13	16	43.36	TRUE	-1.16	-0.04
2026-09-04	435	32.7	PUT	1	5	43.26	TRUE	32.7	0
2026-09-04	440	35.29	PUT	0	3	43.11	TRUE	0	0
2026-09-04	445	35.2	PUT	2	15	42.73	TRUE	35.2	0
2026-09-04	450	42.5	PUT	18	7	42.38	TRUE	42.5	0
2026-09-04	455	0	PUT	0	1	42.28	TRUE	0	0
2026-09-04	460	0	PUT	0	2	42.07	TRUE	0	0
2026-09-04	465	0	PUT	0	2	42.08	TRUE	0	0
2026-09-04	470	0	PUT	0	8	41.36	TRUE	0	0
2026-09-04	475	0	PUT	0	1	42.13	TRUE	0	0
2026-09-04	480	0	PUT	0	37	41.63	TRUE	0	0
2026-09-04	485	69.85	PUT	0	2	41.07	TRUE	0	0
2026-09-04	490	73.92	PUT	0	3	40.78	TRUE	0	0
2026-09-04	495	0	PUT	0	0	40.31	TRUE	0	0
2026-09-04	500	0	PUT	0	1	39.58	TRUE	0	0
2026-09-04	505	0	PUT	0	0	38.69	TRUE	0	0
2026-09-04	510	0	PUT	0	0	36.69	TRUE	0	0
2026-09-04	515	0	PUT	0	0	37.53	TRUE	0	0
2026-09-04	520	0	PUT	0	0	38.94	TRUE	0	0
2026-09-04	530	0	PUT	0	0	45.43	TRUE	0	0
2026-09-04	540	0	PUT	0	0	44.4	TRUE	0	0
2026-09-04	550	0	PUT	0	0	47.02	TRUE	0	0
2026-09-04	560	142.05	PUT	1	0	49.59	TRUE	142.05	0
2026-09-04	570	0	PUT	0	0	52.1	TRUE	0	0
2026-09-04	580	0	PUT	0	0	54.56	TRUE	0	0
2026-09-04	590	0	PUT	0	0	56.96	TRUE	0	0
2026-09-04	600	0	PUT	0	0	59.32	TRUE	0	0
2026-09-04	610	0	PUT	0	0	61.63	TRUE	0	0
2026-09-04	620	0	PUT	0	0	63.89	TRUE	0	0
2026-09-04	630	0	PUT	0	0	66.12	TRUE	0	0
2026-09-11	225	0	CALL	0	0	102.61	TRUE	0	0
2026-09-11	230	0	CALL	0	0	98.32	TRUE	0	0
2026-09-11	235	0	CALL	0	0	97.05	TRUE	0	0
2026-09-11	240	0	CALL	0	0	92.24	TRUE	0	0
2026-09-11	245	0	CALL	0	0	90.97	TRUE	0	0
2026-09-11	250	0	CALL	0	0	88.02	TRUE	0	0
2026-09-11	255	162.7	CALL	1	0	85.72	TRUE	162.7	0
2026-09-11	260	0	CALL	0	0	75.33	TRUE	0	0
2026-09-11	265	0	CALL	0	0	80.29	TRUE	0	0
2026-09-11	270	0	CALL	0	0	76.66	TRUE	0	0
2026-09-11	275	0	CALL	0	0	75.76	TRUE	0	0
2026-09-11	280	0	CALL	0	1	73.25	TRUE	0	0
2026-09-11	285	0	CALL	0	0	71	TRUE	0	0
2026-09-11	290	0	CALL	0	0	68.74	TRUE	0	0
2026-09-11	295	0	CALL	0	0	65.84	TRUE	0	0
2026-09-11	300	0	CALL	0	0	64.61	TRUE	0	0
2026-09-11	305	0	CALL	0	0	63.06	TRUE	0	0
2026-09-11	310	0	CALL	0	1	60.03	TRUE	0	0
2026-09-11	315	0	CALL	0	0	59.22	TRUE	0	0
2026-09-11	320	0	CALL	0	0	57.77	TRUE	0	0
2026-09-11	325	0	CALL	0	0	56.34	TRUE	0	0
2026-09-11	330	0	CALL	0	0	54.15	TRUE	0	0
2026-09-11	335	0	CALL	0	0	53.38	TRUE	0	0
2026-09-11	340	0	CALL	0	1	52.39	TRUE	0	0
2026-09-11	345	0	CALL	0	0	51.2	TRUE	0	0
2026-09-11	350	0	CALL	0	1	50.03	TRUE	0	0
2026-09-11	355	0	CALL	0	0	49.19	TRUE	0	0
2026-09-11	360	0	CALL	0	0	48.44	TRUE	0	0
2026-09-11	365	0	CALL	0	0	47.8	TRUE	0	0
2026-09-11	370	0	CALL	0	0	47.24	TRUE	0	0
2026-09-11	375	0	CALL	0	1	46.91	TRUE	0	0
2026-09-11	380	0	CALL	0	2	46.62	TRUE	0	0
2026-09-11	385	0	CALL	0	0	46.47	TRUE	0	0
2026-09-11	390	38.77	CALL	4	1	46.15	TRUE	-1.23	-0.03
2026-09-11	395	0	CALL	0	1	45.88	TRUE	0	0
2026-09-11	400	32.62	CALL	1	13	45.86	TRUE	-2.46	-0.07
2026-09-11	405	29.7	CALL	1	7	45.75	TRUE	-2.55	-0.08
2026-09-11	410	27.14	CALL	6	60	45.61	TRUE	-3.55	-0.12
2026-09-11	415	25.45	CALL	231	129	45.54	FALSE	-2.2	-0.08
2026-09-11	420	23.02	CALL	236	18	45.49	FALSE	-2.48	-0.1
2026-09-11	425	20.55	CALL	14	8	45.27	FALSE	-3.55	-0.15
2026-09-11	430	21.54	CALL	306	8	45.32	FALSE	0.89	0.04
2026-09-11	435	19.6	CALL	0	13	45.18	FALSE	0	0
2026-09-11	440	14	CALL	1	10	45.09	FALSE	-1.29	-0.08
2026-09-11	445	0	CALL	0	7	46.19	FALSE	0	0
2026-09-11	450	11.4	CALL	38	57	44.96	FALSE	-2.2	-0.16
2026-09-11	455	10	CALL	1	0	44.9	FALSE	10	0
2026-09-11	460	8.95	CALL	4	10	45.03	FALSE	-2.65	-0.23
2026-09-11	465	10	CALL	0	5	44.84	FALSE	0	0
2026-09-11	470	7.4	CALL	18	21	44.75	FALSE	-1.85	-0.2
2026-09-11	475	6	CALL	9	16	45.21	FALSE	-1.7	-0.22
2026-09-11	480	5.81	CALL	10	29	44.37	FALSE	-1.66	-0.22
2026-09-11	485	6.69	CALL	0	9	45.1	FALSE	0	0
2026-09-11	490	4.39	CALL	2	5	44.88	FALSE	-1.51	-0.26
2026-09-11	495	0	CALL	0	2	46.15	FALSE	0	0
2026-09-11	500	3.3	CALL	6	15	45.77	FALSE	-1.1	-0.25
2026-09-11	505	4.5	CALL	1	56	44.31	FALSE	0.4	0.1
2026-09-11	510	0	CALL	0	0	45.93	FALSE	0	0
2026-09-11	515	0	CALL	0	0	46.11	FALSE	0	0
2026-09-11	520	1.75	CALL	4	2	45.79	FALSE	-0.95	-0.35
2026-09-11	530	1.83	CALL	0	1	47.75	FALSE	0	0
2026-09-11	540	0	CALL	0	0	47.8	FALSE	0	0
2026-09-11	550	1.17	CALL	0	21	47.95	FALSE	0	0
2026-09-11	560	0.72	CALL	37	17	48.51	FALSE	-0.22	-0.23
2026-09-11	570	0	CALL	0	0	50.88	FALSE	0	0
2026-09-11	580	0.32	CALL	86	3	53.59	FALSE	-0.24	-0.43
2026-09-11	590	0.19	CALL	100	0	55.11	FALSE	0.19	0
2026-09-11	600	0	CALL	0	0	55.43	FALSE	0	0
2026-09-11	610	0	CALL	0	1	63.54	FALSE	0	0
2026-09-11	225	0	PUT	0	0	101.81	FALSE	0	0
2026-09-11	230	0	PUT	0	12	77.05	FALSE	0	0
2026-09-11	235	0.19	PUT	1	0	87.26	FALSE	0.19	0
2026-09-11	240	0	PUT	0	0	71.51	FALSE	0	0
2026-09-11	245	0	PUT	0	0	89.59	FALSE	0	0
2026-09-11	250	0	PUT	0	0	70.64	FALSE	0	0
2026-09-11	255	0	PUT	0	20	79.04	FALSE	0	0
2026-09-11	260	0.22	PUT	2	32	66.97	FALSE	0.22	0
2026-09-11	265	0.32	PUT	4	32	69.55	FALSE	-0.02	-0.06
2026-09-11	270	0.22	PUT	5	6	59.31	FALSE	0.22	0
2026-09-11	275	0.36	PUT	0	21	67.6	FALSE	0	0
2026-09-11	280	0	PUT	0	19	59.1	FALSE	0	0
2026-09-11	285	0	PUT	0	10	63.43	FALSE	0	0
2026-09-11	290	0.55	PUT	0	7	55.01	FALSE	0	0
2026-09-11	295	0.65	PUT	0	2	63.49	FALSE	0	0
2026-09-11	300	0.68	PUT	4	13	54.2	FALSE	-0.06	-0.08
2026-09-11	305	0.6	PUT	3	0	49.92	FALSE	-0.41	-0.41
2026-09-11	310	0.72	PUT	23	10	52.55	FALSE	-0.51	-0.41
2026-09-11	315	1.24	PUT	1	2	50.12	FALSE	1.24	0
2026-09-11	320	1.19	PUT	19	15	50.1	FALSE	-0.36	-0.23
2026-09-11	325	1.41	PUT	8	28	48.22	FALSE	1.41	0
2026-09-11	330	1.61	PUT	16	9	48.71	FALSE	-0.62	-0.28
2026-09-11	335	2	PUT	25	17	47.42	FALSE	-0.61	-0.23
2026-09-11	340	2.14	PUT	30	132	44.26	FALSE	-0.64	-0.23
2026-09-11	345	2.6	PUT	9	60	45.51	FALSE	-0.6	-0.19
2026-09-11	350	3.22	PUT	12	79	45.77	FALSE	-0.58	-0.15
2026-09-11	355	3.53	PUT	14	167	46.88	FALSE	-0.97	-0.22
2026-09-11	360	4.68	PUT	28	68	44.62	FALSE	-0.62	-0.12
2026-09-11	365	4.92	PUT	20	17	43.57	FALSE	-1.8	-0.27
2026-09-11	370	5.87	PUT	23	70	44.16	FALSE	-1.47	-0.2
2026-09-11	375	6.8	PUT	31	55	42.49	FALSE	-1.97	-0.22
2026-09-11	380	8.3	PUT	45	138	43.82	FALSE	-0.8	-0.09
2026-09-11	385	9.59	PUT	14	19	43.05	FALSE	-1.52	-0.14
2026-09-11	390	10.8	PUT	13	25	43.52	FALSE	-1.66	-0.13
2026-09-11	395	13.16	PUT	3	15	43.13	FALSE	-0.97	-0.07
2026-09-11	400	14.69	PUT	8	11	41.9	FALSE	-1.49	-0.09
2026-09-11	405	17.8	PUT	36	6	43.09	FALSE	-1.35	-0.07
2026-09-11	410	20.55	PUT	2	10	43.25	FALSE	0.67	0.03
2026-09-11	415	21.77	PUT	28	11	42.22	TRUE	-2.7	-0.11
2026-09-11	420	25.01	PUT	130	6	43.33	TRUE	25.01	0
2026-09-11	425	0	PUT	0	0	42.92	TRUE	0	0
2026-09-11	430	28.45	PUT	2	5	42.56	TRUE	28.45	0
2026-09-11	435	0	PUT	0	0	42.47	TRUE	0	0
2026-09-11	440	0	PUT	0	1	42.35	TRUE	0	0
2026-09-11	445	0	PUT	0	0	42.65	TRUE	0	0
2026-09-11	450	0	PUT	0	0	42.22	TRUE	0	0
2026-09-11	455	0	PUT	0	0	42.2	TRUE	0	0
2026-09-11	460	0	PUT	0	0	42.47	TRUE	0	0
2026-09-11	465	0	PUT	0	0	42.48	TRUE	0	0
2026-09-11	470	0	PUT	0	0	42.27	TRUE	0	0
2026-09-11	475	0	PUT	0	0	42.24	TRUE	0	0
2026-09-11	480	0	PUT	0	2	41.98	TRUE	0	0
2026-09-11	485	0	PUT	0	0	42.03	TRUE	0	0
2026-09-11	490	0	PUT	0	0	41.77	TRUE	0	0
2026-09-11	495	0	PUT	0	0	41.58	TRUE	0	0
2026-09-11	500	0	PUT	0	0	41.43	TRUE	0	0
2026-09-11	505	0	PUT	0	0	40.72	TRUE	0	0
2026-09-11	510	0	PUT	0	1	40.31	TRUE	0	0
2026-09-11	515	0	PUT	0	0	39.49	TRUE	0	0
2026-09-11	520	0	PUT	0	1	38.07	TRUE	0	0
2026-09-11	530	0	PUT	0	0	38.82	TRUE	0	0
2026-09-11	540	0	PUT	0	0	41.31	TRUE	0	0
2026-09-11	550	0	PUT	0	0	43.74	TRUE	0	0
2026-09-11	560	147.8	PUT	0	1	46.11	TRUE	0	0
2026-09-11	570	146.65	PUT	1	0	48.43	TRUE	146.65	0
2026-09-11	580	0	PUT	0	0	50.69	TRUE	0	0
2026-09-11	590	0	PUT	0	0	52.91	TRUE	0	0
2026-09-11	600	0	PUT	0	0	55.09	TRUE	0	0
2026-09-11	610	0	PUT	0	0	57.22	TRUE	0	0
2026-09-18	100	0	CALL	0	21	201.34	TRUE	0	0
2026-09-18	105	0	CALL	0	9	188.72	TRUE	0	0
2026-09-18	110	0	CALL	0	3	188.01	TRUE	0	0
2026-09-18	115	0	CALL	0	13	178.6	TRUE	0	0
2026-09-18	120	0	CALL	0	11	177.84	TRUE	0	0
2026-09-18	125	299.05	CALL	3	1	169.19	TRUE	299.05	0
2026-09-18	130	0	CALL	0	2	167.19	TRUE	0	0
2026-09-18	135	0	CALL	0	2	159.78	TRUE	0	0
2026-09-18	140	0	CALL	0	24	155.02	TRUE	0	0
2026-09-18	145	0	CALL	0	4	152.12	TRUE	0	0
2026-09-18	150	0	CALL	0	47	148.17	TRUE	0	0
2026-09-18	155	0	CALL	0	11	144.32	TRUE	0	0
2026-09-18	160	0	CALL	0	19	140.09	TRUE	0	0
2026-09-18	165	0	CALL	0	24	135.98	TRUE	0	0
2026-09-18	170	0	CALL	0	249	131.52	TRUE	0	0
2026-09-18	175	0	CALL	0	54	128.13	TRUE	0	0
2026-09-18	180	237.7	CALL	0	168	124.81	TRUE	0	0
2026-09-18	185	0	CALL	0	20	119.39	TRUE	0	0
2026-09-18	190	226.21	CALL	5	43	114.98	TRUE	-2.06	-0.01
2026-09-18	195	0	CALL	0	172	114.48	TRUE	0	0
2026-09-18	200	0	CALL	0	141	102.07	TRUE	0	0
2026-09-18	210	205	CALL	0	128	104.5	TRUE	0	0
2026-09-18	220	0	CALL	0	166	97.16	TRUE	0	0
2026-09-18	230	0	CALL	0	299	93.17	TRUE	0	0
2026-09-18	240	0	CALL	0	285	87.63	TRUE	0	0
2026-09-18	250	170.65	CALL	0	943	82.28	TRUE	0	0
2026-09-18	260	0	CALL	0	663	77.34	TRUE	0	0
2026-09-18	270	146.79	CALL	6	290	72.27	TRUE	146.79	0
2026-09-18	280	141.05	CALL	0	809	68.21	TRUE	0	0
2026-09-18	290	0	CALL	0	1901	62.31	TRUE	0	0
2026-09-18	300	118.5	CALL	18	2373	59.48	TRUE	-0.75	-0.01
2026-09-18	310	110.56	CALL	15	595	56.65	TRUE	2.24	0.02
2026-09-18	320	98.68	CALL	1	719	53.9	TRUE	98.68	0
2026-09-18	330	95.2	CALL	20	697	51.82	TRUE	2.75	0.03
2026-09-18	340	81.45	CALL	24	1739	49.95	TRUE	-2.05	-0.02
2026-09-18	350	71.9	CALL	45	2788	48.33	TRUE	-1.54	-0.02
2026-09-18	360	69	CALL	1	2447	47.36	TRUE	2.03	0.03
2026-09-18	370	55.03	CALL	18	1147	46.56	TRUE	-4.57	-0.08
2026-09-18	380	49.8	CALL	8	1511	46.01	TRUE	0	0
2026-09-18	390	40.55	CALL	37	4727	44.91	TRUE	-3	-0.07
2026-09-18	400	34.05	CALL	6134	11647	44.3	TRUE	-2.95	-0.08
2026-09-18	410	29.15	CALL	72	4974	44.49	TRUE	-2.95	-0.09
2026-09-18	420	23.4	CALL	665	6308	44.72	FALSE	-2.71	-0.1
2026-09-18	430	20	CALL	294	8569	44.85	FALSE	-2.5	-0.11
2026-09-18	440	16.7	CALL	321	6310	44.77	FALSE	-1.9	-0.1
2026-09-18	450	12.99	CALL	379	3510	44.02	FALSE	-2.31	-0.15
2026-09-18	460	11.17	CALL	195	2612	44.59	FALSE	-1.04	-0.09
2026-09-18	470	8.5	CALL	107	5329	44.36	FALSE	-1.68	-0.17
2026-09-18	480	7.3	CALL	116	5386	44.71	FALSE	-1.1	-0.13
2026-09-18	490	5.2	CALL	71	1947	44.81	FALSE	-1.95	-0.27
2026-09-18	500	4.45	CALL	159	5661	45.26	FALSE	-0.98	-0.18
2026-09-18	510	3.3	CALL	8	3285	45.08	FALSE	-1.27	-0.28
2026-09-18	520	2.52	CALL	66	2193	45.05	FALSE	-1.43	-0.36
2026-09-18	530	2.21	CALL	641	2727	46	FALSE	-0.54	-0.2
2026-09-18	540	1.53	CALL	4	1241	46.09	FALSE	-0.92	-0.38
2026-09-18	550	1.18	CALL	51	663	46.77	FALSE	-0.73	-0.38
2026-09-18	560	1.15	CALL	43	1867	45.72	FALSE	-0.28	-0.2
2026-09-18	570	1.3	CALL	33	1218	47.93	FALSE	0.05	0.04
2026-09-18	580	0.59	CALL	88	439	46.63	FALSE	-0.43	-0.42
2026-09-18	590	0.46	CALL	100	312	48	FALSE	-0.37	-0.45
2026-09-18	600	0.55	CALL	0	925	48.42	FALSE	0	0
2026-09-18	610	0.38	CALL	20	667	49.03	FALSE	0.38	0
2026-09-18	620	0.29	CALL	18	829	48.79	FALSE	0.29	0
2026-09-18	630	0	CALL	0	70	50.32	FALSE	0	0
2026-09-18	640	0	CALL	0	404	51.16	FALSE	0	0
2026-09-18	650	0.13	CALL	26	956	49.35	FALSE	-0.03	-0.19
2026-09-18	660	0.21	CALL	1	959	50.81	FALSE	0.05	0.31
2026-09-18	670	0.08	CALL	0	1779	52.24	FALSE	0	0
2026-09-18	680	0.11	CALL	0	710	52.69	FALSE	0	0
2026-09-18	100	0	PUT	0	1222	141.95	FALSE	0	0
2026-09-18	105	0.07	PUT	86	1343	195.67	FALSE	0.04	1.33
2026-09-18	110	0.17	PUT	54	707	168.97	FALSE	0.1	1.43
2026-09-18	115	0.06	PUT	16	882	127.24	FALSE	0.06	0
2026-09-18	120	0.16	PUT	5	1324	147.15	FALSE	0.12	3
2026-09-18	125	0.06	PUT	84	410	172	FALSE	0.01	0.2
2026-09-18	130	0.05	PUT	0	704	123.44	FALSE	0	0
2026-09-18	135	0.15	PUT	33	181	139.26	FALSE	0.15	0
2026-09-18	140	0.08	PUT	15	269	148.03	FALSE	0.08	0
2026-09-18	145	0.14	PUT	63	831	133.58	FALSE	-0.03	-0.18
2026-09-18	150	0.06	PUT	110	457	106.43	FALSE	0	0
2026-09-18	155	0	PUT	0	377	143.17	FALSE	0	0
2026-09-18	160	0	PUT	0	352	138.9	FALSE	0	0
2026-09-18	165	0	PUT	0	712	134.86	FALSE	0	0
2026-09-18	170	0	PUT	0	717	112.02	FALSE	0	0
2026-09-18	175	0.1	PUT	25	238	116.25	FALSE	-0.03	-0.23
2026-09-18	180	0.1	PUT	1	1485	108.26	FALSE	-0.03	-0.23
2026-09-18	185	0.1	PUT	4	525	98.83	FALSE	-0.03	-0.23
2026-09-18	190	0.12	PUT	4	2032	86.46	FALSE	0.03	0.33
2026-09-18	195	0.11	PUT	2	945	87.09	FALSE	0.11	0
2026-09-18	200	0.16	PUT	107	3830	86.24	FALSE	-0.06	-0.27
2026-09-18	210	0.16	PUT	2	2976	79.4	FALSE	0.05	0.45
2026-09-18	220	0.2	PUT	1	3769	76.46	FALSE	0.2	0
2026-09-18	230	0.18	PUT	2	2332	72.51	FALSE	0	0
2026-09-18	240	0.23	PUT	6	11103	67.2	FALSE	-0.02	-0.08
2026-09-18	250	0.33	PUT	1	10325	66.96	FALSE	0.06	0.22
2026-09-18	260	0.38	PUT	1	8783	62.99	FALSE	-0.01	-0.03
2026-09-18	270	0.46	PUT	20	7010	57.15	FALSE	-0.04	-0.08
2026-09-18	280	0.5	PUT	10	5324	58.05	FALSE	-0.07	-0.12
2026-09-18	290	0.69	PUT	3	5493	53.81	FALSE	-0.27	-0.28
2026-09-18	300	0.81	PUT	53	5822	53.28	FALSE	-0.2	-0.2
2026-09-18	310	1.16	PUT	68	1508	49.98	FALSE	-0.23	-0.17
2026-09-18	320	1.61	PUT	256	9586	48.59	FALSE	-0.34	-0.17
2026-09-18	330	2.24	PUT	411	7295	47.17	FALSE	-0.29	-0.11
2026-09-18	340	3.1	PUT	294	7661	46.4	FALSE	-0.44	-0.12
2026-09-18	350	4.18	PUT	373	6239	45.36	FALSE	-0.87	-0.17
2026-09-18	360	5.9	PUT	434	7938	45.32	FALSE	-0.7	-0.11
2026-09-18	370	8	PUT	521	4841	45.55	FALSE	-0.67	-0.08
2026-09-18	380	10.75	PUT	301	6692	44.32	FALSE	-0.65	-0.06
2026-09-18	390	13.5	PUT	97	2627	44.8	FALSE	-1.1	-0.08
2026-09-18	400	17.42	PUT	94	15786	44.76	FALSE	-1.29	-0.07
2026-09-18	410	22.52	PUT	171	12479	44.75	FALSE	-0.78	-0.03
2026-09-18	420	25.86	PUT	186	9360	44.3	TRUE	-2.08	-0.07
2026-09-18	430	32.46	PUT	74	2560	44.31	TRUE	-0.44	-0.01
2026-09-18	440	38.28	PUT	26	5878	44.32	TRUE	-0.33	-0.01
2026-09-18	450	44.75	PUT	6	1601	44.36	TRUE	-2.42	-0.05
2026-09-18	460	53.05	PUT	0	446	43.21	TRUE	0	0
2026-09-18	470	61.6	PUT	6	121	43.19	TRUE	61.6	0
2026-09-18	480	0	PUT	0	193	43.01	TRUE	0	0
2026-09-18	490	0	PUT	0	54	42.97	TRUE	0	0
2026-09-18	500	0	PUT	0	344	42.41	TRUE	0	0
2026-09-18	510	0	PUT	0	32	42	TRUE	0	0
2026-09-18	520	0	PUT	0	44	40.98	TRUE	0	0
2026-09-18	530	0	PUT	0	27	39.42	TRUE	0	0
2026-09-18	540	125.9	PUT	0	16	38.98	TRUE	0	0
2026-09-18	550	0	PUT	0	1	41.25	TRUE	0	0
2026-09-18	560	0	PUT	0	0	43.48	TRUE	0	0
2026-09-18	570	0	PUT	0	0	45.65	TRUE	0	0
2026-09-18	580	0	PUT	0	0	47.78	TRUE	0	0
2026-09-18	590	0	PUT	0	0	49.86	TRUE	0	0
2026-09-18	600	0	PUT	0	0	51.9	TRUE	0	0
2026-09-18	610	0	PUT	0	0	53.9	TRUE	0	0
2026-09-18	620	0	PUT	0	0	55.86	TRUE	0	0
2026-09-18	630	0	PUT	0	0	57.78	TRUE	0	0
2026-09-18	640	0	PUT	0	0	59.67	TRUE	0	0
2026-09-18	650	0	PUT	0	0	61.53	TRUE	0	0
2026-09-18	660	0	PUT	0	0	63.35	TRUE	0	0
2026-09-18	670	0	PUT	0	0	65.15	TRUE	0	0
2026-09-18	680	0	PUT	0	0	66.91	TRUE	0	0
2026-10-16	165	0	CALL	0	1	100.92	TRUE	0	0
2026-10-16	170	0	CALL	0	291	99.9	TRUE	0	0
2026-10-16	175	0	CALL	0	4	97.15	TRUE	0	0
2026-10-16	180	0	CALL	0	3	94.47	TRUE	0	0
2026-10-16	185	0	CALL	0	22	91.86	TRUE	0	0
2026-10-16	190	0	CALL	0	0	86.19	TRUE	0	0
2026-10-16	195	221.52	CALL	5	1	87.52	TRUE	221.52	0
2026-10-16	200	0	CALL	0	28	85.06	TRUE	0	0
2026-10-16	210	0	CALL	0	1	80.6	TRUE	0	0
2026-10-16	220	205.75	CALL	1	8	76.57	TRUE	205.75	0
2026-10-16	230	0	CALL	0	9	72.89	TRUE	0	0
2026-10-16	240	0	CALL	0	11	68.77	TRUE	0	0
2026-10-16	250	167.47	CALL	3	34	66.43	TRUE	167.47	0
2026-10-16	260	159.4	CALL	0	20	63.32	TRUE	0	0
2026-10-16	270	0	CALL	0	25	60.62	TRUE	0	0
2026-10-16	280	0	CALL	0	44	57.92	TRUE	0	0
2026-10-16	290	0	CALL	0	58	56.04	TRUE	0	0
2026-10-16	300	119.95	CALL	28	276	54.03	TRUE	-4.34	-0.03
2026-10-16	310	0	CALL	0	1208	52.52	TRUE	0	0
2026-10-16	320	102	CALL	10	218	51.28	TRUE	-4.33	-0.04
2026-10-16	330	95.84	CALL	0	427	50.26	TRUE	0	0
2026-10-16	340	0	CALL	0	866	49.45	TRUE	0	0
2026-10-16	350	75	CALL	18	452	48.67	TRUE	-5.5	-0.07
2026-10-16	360	68.99	CALL	3	397	48.16	TRUE	-4.09	-0.06
2026-10-16	370	61.69	CALL	40	495	47.82	TRUE	-3.41	-0.05
2026-10-16	380	57.15	CALL	39	669	47.6	TRUE	-0.7	-0.01
2026-10-16	390	49.5	CALL	404	1276	47.27	TRUE	-3.28	-0.06
2026-10-16	400	43.07	CALL	11	1903	47.22	TRUE	-3.23	-0.07
2026-10-16	410	37.1	CALL	33	955	46.25	TRUE	-3.1	-0.08
2026-10-16	420	32.45	CALL	151	1728	46.25	FALSE	-2.95	-0.08
2026-10-16	430	30.26	CALL	185	1747	46.21	FALSE	-1.61	-0.05
2026-10-16	440	24.25	CALL	21	940	46.26	FALSE	-4.2	-0.15
2026-10-16	450	21.5	CALL	389	2680	46.8	FALSE	-2.2	-0.09
2026-10-16	460	19.34	CALL	122	800	46.37	FALSE	-2.15	-0.1
2026-10-16	470	15.9	CALL	32	496	46.45	FALSE	-2.95	-0.16
2026-10-16	480	14.4	CALL	129	1032	46.57	FALSE	-1.4	-0.09
2026-10-16	490	12.04	CALL	71	974	46.69	FALSE	-2.21	-0.16
2026-10-16	500	9.9	CALL	52	3410	46.7	FALSE	-1.9	-0.16
2026-10-16	520	7.29	CALL	6	1256	46.83	FALSE	-1.31	-0.15
2026-10-16	540	5.24	CALL	8	1724	47.17	FALSE	-1.39	-0.21
2026-10-16	560	4.6	CALL	0	648	48.32	FALSE	0	0
2026-10-16	570	3.85	CALL	0	979	47.63	FALSE	0	0
2026-10-16	580	2.82	CALL	296	285	47.3	FALSE	-0.28	-0.09
2026-10-16	590	2.6	CALL	0	129	48.24	FALSE	0	0
2026-10-16	600	1.85	CALL	10	409	48.33	FALSE	-0.46	-0.2
2026-10-16	610	0	CALL	0	429	48	FALSE	0	0
2026-10-16	620	1.38	CALL	4	761	46.99	FALSE	-0.46	-0.25
2026-10-16	630	1.55	CALL	1	147	47.7	FALSE	0.1	0.07
2026-10-16	640	0	CALL	0	126	49.68	FALSE	0	0
2026-10-16	650	0.85	CALL	72	117	48.72	FALSE	-0.29	-0.25
2026-10-16	660	1.02	CALL	1	116	48.49	FALSE	1.02	0
2026-10-16	670	0	CALL	0	2088	48.2	FALSE	0	0
2026-10-16	680	0	CALL	0	135	47.35	FALSE	0	0
2026-10-16	165	0.1	PUT	9	79	85.61	FALSE	-0.08	-0.44
2026-10-16	170	0.17	PUT	2	178	82.38	FALSE	0	0
2026-10-16	175	0.17	PUT	2	218	80.3	FALSE	0.17	0
2026-10-16	180	0.14	PUT	2	334	78.25	FALSE	-0.01	-0.07
2026-10-16	185	0.19	PUT	2	37	72.18	FALSE	0.19	0
2026-10-16	190	0.15	PUT	2	378	70.9	FALSE	0.15	0
2026-10-16	195	0.28	PUT	1	445	72.63	FALSE	0.28	0
2026-10-16	200	0.25	PUT	3	101	69.07	FALSE	-0.06	-0.19
2026-10-16	210	0	PUT	0	75	66.49	FALSE	0	0
2026-10-16	220	0	PUT	0	213	63.97	FALSE	0	0
2026-10-16	230	0.43	PUT	0	865	61.67	FALSE	0	0
2026-10-16	240	0.57	PUT	0	1465	59.14	FALSE	0	0
2026-10-16	250	0.72	PUT	0	1649	56.94	FALSE	0	0
2026-10-16	260	0.88	PUT	4	1079	55.98	FALSE	-0.08	-0.08
2026-10-16	270	1	PUT	14	3505	55.09	FALSE	-0.24	-0.19
2026-10-16	280	1.49	PUT	2	7369	53.25	FALSE	-0.06	-0.04
2026-10-16	290	1.75	PUT	15	1919	51.31	FALSE	-0.27	-0.13
2026-10-16	300	2.34	PUT	14	5402	50.03	FALSE	-0.36	-0.13
2026-10-16	310	3.1	PUT	14	2879	49.16	FALSE	-0.35	-0.1
2026-10-16	320	4	PUT	46	6004	48.64	FALSE	-0.7	-0.15
2026-10-16	330	5.33	PUT	35	3926	48.12	FALSE	-0.44	-0.08
2026-10-16	340	6.8	PUT	15	3789	47.08	FALSE	-0.58	-0.08
2026-10-16	350	8.25	PUT	126	4837	46.49	FALSE	-1.27	-0.13
2026-10-16	360	11.05	PUT	53	6800	46.66	FALSE	-1.5	-0.12
2026-10-16	370	13.25	PUT	76	2464	46.37	FALSE	-0.93	-0.07
2026-10-16	380	16.65	PUT	38	2083	46.15	FALSE	-0.74	-0.04
2026-10-16	390	19.88	PUT	110	3201	45.94	FALSE	-1.32	-0.06
2026-10-16	400	24.83	PUT	33	2939	45.8	FALSE	-0.6	-0.02
2026-10-16	410	28.68	PUT	32	525	45.76	FALSE	-1.22	-0.04
2026-10-16	420	34.73	PUT	68	1217	45.78	TRUE	-0.32	-0.01
2026-10-16	430	41.4	PUT	19	1025	45.61	TRUE	0.8	0.02
2026-10-16	440	42.57	PUT	8	854	45.79	TRUE	-3.93	-0.08
2026-10-16	450	52.17	PUT	2	346	45.77	TRUE	-0.23	-0
2026-10-16	460	0	PUT	0	89	45.16	TRUE	0	0
2026-10-16	470	68.09	PUT	6	94	45.18	TRUE	68.09	0
2026-10-16	480	75.41	PUT	3	92	45.05	TRUE	75.41	0
2026-10-16	490	0	PUT	0	89	45.12	TRUE	0	0
2026-10-16	500	0	PUT	0	61	45.19	TRUE	0	0
2026-10-16	520	0	PUT	0	58	44.93	TRUE	0	0
2026-10-16	540	0	PUT	0	20	44.8	TRUE	0	0
2026-10-16	560	0	PUT	0	16	43.11	TRUE	0	0
2026-10-16	570	0	PUT	0	25	42.21	TRUE	0	0
2026-10-16	580	0	PUT	0	0	41.78	TRUE	0	0
2026-10-16	590	0	PUT	0	0	42.39	TRUE	0	0
2026-10-16	600	0	PUT	0	0	44.09	TRUE	0	0
2026-10-16	610	0	PUT	0	1	45.76	TRUE	0	0
2026-10-16	620	0	PUT	0	0	47.4	TRUE	0	0
2026-10-16	630	0	PUT	0	0	49.01	TRUE	0	0
2026-10-16	640	0	PUT	0	0	50.59	TRUE	0	0
2026-10-16	650	0	PUT	0	0	52.14	TRUE	0	0
2026-10-16	660	0	PUT	0	0	53.67	TRUE	0	0
2026-10-16	670	248.55	PUT	1	0	55.16	TRUE	248.55	0
2026-10-16	680	0	PUT	0	0	56.64	TRUE	0	0
2026-11-20	165	253.46	CALL	0	2	90.09	TRUE	0	0
2026-11-20	170	0	CALL	0	2	87.92	TRUE	0	0
2026-11-20	175	0	CALL	0	2	84.74	TRUE	0	0
2026-11-20	180	0	CALL	0	15	83.7	TRUE	0	0
2026-11-20	185	0	CALL	0	0	80.45	TRUE	0	0
2026-11-20	190	0	CALL	0	3	79.64	TRUE	0	0
2026-11-20	195	0	CALL	0	1	77.67	TRUE	0	0
2026-11-20	200	218.7	CALL	0	8	75.73	TRUE	0	0
2026-11-20	210	216.88	CALL	1	21	72.32	TRUE	216.88	0
2026-11-20	220	0	CALL	0	12	69.31	TRUE	0	0
2026-11-20	230	0	CALL	0	2	66.44	TRUE	0	0
2026-11-20	240	0	CALL	0	2	63.96	TRUE	0	0
2026-11-20	250	0	CALL	0	13	61.49	TRUE	0	0
2026-11-20	260	0	CALL	0	32	59.25	TRUE	0	0
2026-11-20	270	0	CALL	0	22	57.26	TRUE	0	0
2026-11-20	280	0	CALL	0	10	55.5	TRUE	0	0
2026-11-20	290	132.63	CALL	0	37	53.96	TRUE	0	0
2026-11-20	300	126	CALL	0	93	52.53	TRUE	0	0
2026-11-20	310	0	CALL	0	40	51.45	TRUE	0	0
2026-11-20	320	0	CALL	0	306	50.52	TRUE	0	0
2026-11-20	330	107.95	CALL	10	77	49.67	TRUE	107.95	0
2026-11-20	340	92.42	CALL	0	242	49.08	TRUE	0	0
2026-11-20	350	81.95	CALL	18	611	48.67	TRUE	-5.75	-0.07
2026-11-20	360	80.47	CALL	2	2359	48.27	TRUE	3.87	0.05
2026-11-20	370	68.78	CALL	8	213	47.94	TRUE	-3.42	-0.05
2026-11-20	380	62.33	CALL	42	363	47.7	TRUE	-1.87	-0.03
2026-11-20	390	56.35	CALL	3	985	47.46	TRUE	-2.65	-0.04
2026-11-20	400	52.5	CALL	15	4278	47.55	TRUE	-1.92	-0.04
2026-11-20	410	46	CALL	515	522	46.62	TRUE	-4	-0.08
2026-11-20	420	42.59	CALL	91	1267	46.54	FALSE	-1.31	-0.03
2026-11-20	430	38.1	CALL	32	1005	46.47	FALSE	-2.77	-0.07
2026-11-20	440	33.2	CALL	32	1918	46.47	FALSE	-3.8	-0.1
2026-11-20	450	29.45	CALL	9	2413	46.49	FALSE	-3.4	-0.1
2026-11-20	460	27.53	CALL	28	2469	46.55	FALSE	-1.87	-0.06
2026-11-20	470	23.59	CALL	4	1277	46.59	FALSE	-2.41	-0.09
2026-11-20	480	21.3	CALL	9	4044	46.65	FALSE	-2.3	-0.1
2026-11-20	490	19.14	CALL	6	410	46.67	FALSE	-2.01	-0.1
2026-11-20	500	16.4	CALL	287	1716	46.87	FALSE	-2.5	-0.13
2026-11-20	510	14.57	CALL	3	263	46.86	FALSE	-2.43	-0.14
2026-11-20	520	12.66	CALL	14	5289	46.91	FALSE	-2.39	-0.16
2026-11-20	530	11.35	CALL	59	210	47.16	FALSE	-2.42	-0.18
2026-11-20	540	9.95	CALL	6	272	47.2	FALSE	-1.95	-0.16
2026-11-20	550	8.8	CALL	424	433	47.25	FALSE	-1.8	-0.17
2026-11-20	560	8.7	CALL	1000	552	47.28	FALSE	-0.65	-0.07
2026-11-20	570	8.4	CALL	0	199	47.47	FALSE	0	0
2026-11-20	580	6.1	CALL	44	192	47.4	FALSE	-1.35	-0.18
2026-11-20	590	6.6	CALL	0	260	47.5	FALSE	0	0
2026-11-20	600	6.3	CALL	2	462	47.45	FALSE	0.4	0.07
2026-11-20	610	5.08	CALL	0	157	47.59	FALSE	0	0
2026-11-20	620	4.05	CALL	0	272	48.14	FALSE	0	0
2026-11-20	630	3.4	CALL	70	130	48.35	FALSE	3.4	0
2026-11-20	640	2.98	CALL	80	146	47.73	FALSE	-0.37	-0.11
2026-11-20	650	2.62	CALL	70	311	48.75	FALSE	-0.53	-0.17
2026-11-20	660	0	CALL	0	72	47.61	FALSE	0	0
2026-11-20	670	1.91	CALL	71	1551	47.75	FALSE	-0.44	-0.19
2026-11-20	680	1.59	CALL	1	639	48.58	FALSE	-0.58	-0.27
2026-11-20	165	0	PUT	0	554	73.27	FALSE	0	0
2026-11-20	170	0	PUT	0	435	72.24	FALSE	0	0
2026-11-20	175	0	PUT	0	555	68.24	FALSE	0	0
2026-11-20	180	0.39	PUT	1	340	68.19	FALSE	0.39	0
2026-11-20	185	0.33	PUT	1	246	64.82	FALSE	0.33	0
2026-11-20	190	0	PUT	0	101	64.24	FALSE	0	0
2026-11-20	195	0.42	PUT	0	35	61.96	FALSE	0	0
2026-11-20	200	0.42	PUT	21	528	62.11	FALSE	0.06	0.17
2026-11-20	210	0.44	PUT	1	147	59.4	FALSE	0.44	0
2026-11-20	220	0	PUT	0	536	57.28	FALSE	0	0
2026-11-20	230	0.8	PUT	1	171	55.67	FALSE	0.8	0
2026-11-20	240	1.11	PUT	15	1036	54.52	FALSE	1.11	0
2026-11-20	250	1.37	PUT	2	1795	53.49	FALSE	1.37	0
2026-11-20	260	1.77	PUT	3	1459	52	FALSE	-0.06	-0.03
2026-11-20	270	2.1	PUT	2	1209	51.35	FALSE	2.1	0
2026-11-20	280	2.73	PUT	11	3174	50.5	FALSE	-0.47	-0.15
2026-11-20	290	3.45	PUT	16	2786	49.34	FALSE	-0.4	-0.1
2026-11-20	300	4.49	PUT	30	2667	48.74	FALSE	-0.51	-0.1
2026-11-20	310	5.55	PUT	7	3114	47.7	FALSE	-0.51	-0.08
2026-11-20	320	6.71	PUT	31	4118	47.17	FALSE	-0.77	-0.1
2026-11-20	330	8.4	PUT	40	3062	47.16	FALSE	-0.8	-0.09
2026-11-20	340	10.35	PUT	15	1506	46.74	FALSE	-1.25	-0.11
2026-11-20	350	13.46	PUT	86	4800	46.37	FALSE	-0.44	-0.03
2026-11-20	360	16.65	PUT	24	3013	46.35	FALSE	-0.46	-0.03
2026-11-20	370	18.5	PUT	42	2209	46.16	FALSE	-1.74	-0.09
2026-11-20	380	21.8	PUT	11	2971	46.03	FALSE	-1.9	-0.08
2026-11-20	390	25.85	PUT	9	3262	45.9	FALSE	-2.2	-0.08
2026-11-20	400	32.09	PUT	10	1672	45.65	FALSE	-0.06	-0
2026-11-20	410	33.73	PUT	2	575	45.62	FALSE	-3.22	-0.09
2026-11-20	420	41.07	PUT	34	851	45.67	TRUE	-0.83	-0.02
2026-11-20	430	47.8	PUT	0	601	45.63	TRUE	0	0
2026-11-20	440	53.29	PUT	0	362	45.6	TRUE	0	0
2026-11-20	450	58	PUT	1	364	45.6	TRUE	-1.25	-0.02
2026-11-20	460	0	PUT	0	100	45.44	TRUE	0	0
2026-11-20	470	0	PUT	0	297	44.98	TRUE	0	0
2026-11-20	480	82.04	PUT	0	202	44.96	TRUE	0	0
2026-11-20	490	0	PUT	0	61	45.05	TRUE	0	0
2026-11-20	500	95.35	PUT	0	119	45.02	TRUE	0	0
2026-11-20	510	0	PUT	0	53	45.05	TRUE	0	0
2026-11-20	520	0	PUT	0	168	45.15	TRUE	0	0
2026-11-20	530	0	PUT	0	107	45.16	TRUE	0	0
2026-11-20	540	0	PUT	0	66	45.07	TRUE	0	0
2026-11-20	550	0	PUT	0	49	44.86	TRUE	0	0
2026-11-20	560	145.85	PUT	0	31	44.93	TRUE	0	0
2026-11-20	570	0	PUT	0	0	44.47	TRUE	0	0
2026-11-20	580	0	PUT	0	1	44.69	TRUE	0	0
2026-11-20	590	0	PUT	0	0	43.97	TRUE	0	0
2026-11-20	600	0	PUT	0	1	44.02	TRUE	0	0
2026-11-20	610	0	PUT	0	0	42.33	TRUE	0	0
2026-11-20	620	0	PUT	0	0	42.21	TRUE	0	0
2026-11-20	630	0	PUT	0	0	43.62	TRUE	0	0
2026-11-20	640	0	PUT	0	0	45	TRUE	0	0
2026-11-20	650	0	PUT	0	0	46.36	TRUE	0	0
2026-11-20	660	0	PUT	0	0	47.69	TRUE	0	0
2026-11-20	670	0	PUT	0	0	49	TRUE	0	0
2026-11-20	680	254.6	PUT	1	0	50.29	TRUE	254.6	0
2026-12-18	70	0	CALL	0	244	149.96	TRUE	0	0
2026-12-18	75	0	CALL	0	2	138.05	TRUE	0	0
2026-12-18	80	0	CALL	0	18	135.81	TRUE	0	0
2026-12-18	85	0	CALL	0	16	130.01	TRUE	0	0
2026-12-18	90	0	CALL	0	62	127.92	TRUE	0	0
2026-12-18	95	0	CALL	0	18	123.86	TRUE	0	0
2026-12-18	100	0	CALL	0	99	120.72	TRUE	0	0
2026-12-18	105	0	CALL	0	25	116.66	TRUE	0	0
2026-12-18	110	0	CALL	0	46	113.11	TRUE	0	0
2026-12-18	115	0	CALL	0	39	110.66	TRUE	0	0
2026-12-18	120	0	CALL	0	13	107.65	TRUE	0	0
2026-12-18	125	0	CALL	0	77	104.75	TRUE	0	0
2026-12-18	130	0	CALL	0	22	102.76	TRUE	0	0
2026-12-18	135	0	CALL	0	9	98.42	TRUE	0	0
2026-12-18	140	0	CALL	0	73	95.55	TRUE	0	0
2026-12-18	145	0	CALL	0	50	93.04	TRUE	0	0
2026-12-18	150	0	CALL	0	132	93.38	TRUE	0	0
2026-12-18	155	0	CALL	0	34	88.45	TRUE	0	0
2026-12-18	160	0	CALL	0	62	86.36	TRUE	0	0
2026-12-18	165	255.2	CALL	0	46	83.66	TRUE	0	0
2026-12-18	170	252	CALL	0	75	83.1	TRUE	0	0
2026-12-18	175	0	CALL	0	68	80.13	TRUE	0	0
2026-12-18	180	0	CALL	0	159	78.96	TRUE	0	0
2026-12-18	185	0	CALL	0	470	76.33	TRUE	0	0
2026-12-18	190	228.95	CALL	1	351	75.33	TRUE	-1.33	-0.01
2026-12-18	195	0	CALL	0	1735	72.99	TRUE	0	0
2026-12-18	200	220.81	CALL	1	335	68.51	TRUE	220.81	0
2026-12-18	210	0	CALL	0	382	69.52	TRUE	0	0
2026-12-18	220	208	CALL	30	349	66.25	TRUE	4.15	0.02
2026-12-18	230	193.17	CALL	0	130	62.34	TRUE	0	0
2026-12-18	240	182.46	CALL	1	467	60.34	TRUE	182.46	0
2026-12-18	250	174.32	CALL	0	392	58.39	TRUE	0	0
2026-12-18	260	0	CALL	0	238	56.38	TRUE	0	0
2026-12-18	270	0	CALL	0	543	55	TRUE	0	0
2026-12-18	280	0	CALL	0	706	53.5	TRUE	0	0
2026-12-18	290	0	CALL	0	645	52.9	TRUE	0	0
2026-12-18	300	126	CALL	3	1120	51.32	TRUE	-3.24	-0.03
2026-12-18	310	0	CALL	0	652	50.4	TRUE	0	0
2026-12-18	320	0	CALL	0	503	50.06	TRUE	0	0
2026-12-18	330	104	CALL	1	806	49.03	TRUE	-0.75	-0.01
2026-12-18	340	0	CALL	0	740	48.61	TRUE	0	0
2026-12-18	350	94.8	CALL	1	840	48.1	TRUE	4.03	0.04
2026-12-18	360	82.56	CALL	0	522	48.02	TRUE	0	0
2026-12-18	370	78.07	CALL	0	311	47.53	TRUE	0	0
2026-12-18	380	75.85	CALL	1	1073	47.28	TRUE	4.66	0.07
2026-12-18	390	69.25	CALL	4	908	47.08	TRUE	3.58	0.05
2026-12-18	400	57.25	CALL	21	1487	46.89	TRUE	-3.22	-0.05
2026-12-18	410	52.28	CALL	171	757	46.42	TRUE	-1.38	-0.03
2026-12-18	420	47.75	CALL	44	3261	46.19	FALSE	0	0
2026-12-18	430	43.05	CALL	47	2281	46.12	FALSE	-2.6	-0.06
2026-12-18	440	38.05	CALL	26	1601	46.15	FALSE	-3.03	-0.07
2026-12-18	450	34.97	CALL	35	2251	46.24	FALSE	-3.25	-0.09
2026-12-18	460	32.15	CALL	32	1193	46.15	FALSE	-1.23	-0.04
2026-12-18	470	29.2	CALL	35	946	46.2	FALSE	-1.8	-0.06
2026-12-18	480	26.8	CALL	64	2368	46.33	FALSE	-1.85	-0.06
2026-12-18	490	23.5	CALL	90	1739	46.44	FALSE	23.5	0
2026-12-18	500	20.8	CALL	2169	7702	46.48	FALSE	-2.7	-0.11
2026-12-18	510	19.02	CALL	3	997	46.57	FALSE	-2.75	-0.13
2026-12-18	520	17.45	CALL	6	1719	46.56	FALSE	-1.5	-0.08
2026-12-18	530	15.65	CALL	4	4500	46.74	FALSE	-2	-0.11
2026-12-18	540	14	CALL	51	1703	46.78	FALSE	-2.18	-0.13
2026-12-18	550	12.45	CALL	4	5720	46.86	FALSE	-1.8	-0.13
2026-12-18	560	10.9	CALL	7	4378	46.93	FALSE	10.9	0
2026-12-18	570	9.95	CALL	5	418	47.05	FALSE	-1.95	-0.16
2026-12-18	580	8.8	CALL	1	1238	47.23	FALSE	8.8	0
2026-12-18	590	0	CALL	0	2115	47.35	FALSE	0	0
2026-12-18	600	7.25	CALL	10	808	47.35	FALSE	-0.7	-0.09
2026-12-18	610	7.07	CALL	0	1644	47.58	FALSE	0	0
2026-12-18	620	6.3	CALL	1	449	47.72	FALSE	-0.6	-0.09
2026-12-18	630	5.2	CALL	1	444	47.62	FALSE	-1.08	-0.17
2026-12-18	640	4.73	CALL	2	214	47.47	FALSE	4.73	0
2026-12-18	650	4.23	CALL	2	213	47.59	FALSE	4.23	0
2026-12-18	660	3.75	CALL	16	446	47.52	FALSE	3.75	0
2026-12-18	670	3.3	CALL	0	472	47.44	FALSE	0	0
2026-12-18	680	3.2	CALL	5	2051	47.94	FALSE	-0.32	-0.09
2026-12-18	70	0.03	PUT	81	407	106.95	FALSE	-0.02	-0.4
2026-12-18	75	0.27	PUT	10	1034	115.22	FALSE	0.22	4.4
2026-12-18	80	0.08	PUT	0	149	100.94	FALSE	0	0
2026-12-18	85	0.05	PUT	3	202	104.65	FALSE	0.05	0
2026-12-18	90	0.23	PUT	1	3263	104.66	FALSE	0.23	0
2026-12-18	95	0.16	PUT	1	646	101.05	FALSE	0.16	0
2026-12-18	100	0.22	PUT	1	853	95.12	FALSE	0.22	0
2026-12-18	105	0	PUT	0	201	97.49	FALSE	0	0
2026-12-18	110	0.17	PUT	1	464	89.99	FALSE	0.07	0.7
2026-12-18	115	0.11	PUT	3	79	87.84	FALSE	0.11	0
2026-12-18	120	0.14	PUT	10	543	85.75	FALSE	0.04	0.4
2026-12-18	125	0.21	PUT	15	610	83.22	FALSE	0.21	0
2026-12-18	130	0.33	PUT	1	75	81.41	FALSE	0.33	0
2026-12-18	135	0.14	PUT	2	698	74.87	FALSE	0.14	0
2026-12-18	140	0.25	PUT	1	1041	74.35	FALSE	0.25	0
2026-12-18	145	0.28	PUT	1	226	71.59	FALSE	0.07	0.33
2026-12-18	150	0.16	PUT	6	1228	70.51	FALSE	-0.14	-0.47
2026-12-18	155	0.31	PUT	2	301	67.64	FALSE	0.04	0.15
2026-12-18	160	0.24	PUT	2	639	65.14	FALSE	-0.12	-0.33
2026-12-18	165	0	PUT	0	330	65.63	FALSE	0	0
2026-12-18	170	0.38	PUT	87	2242	64.69	FALSE	0.38	0
2026-12-18	175	0.39	PUT	112	1528	63.37	FALSE	-0.04	-0.09
2026-12-18	180	0.45	PUT	80	491	62.14	FALSE	-0.01	-0.02
2026-12-18	185	0.46	PUT	55	675	60.72	FALSE	-0.01	-0.02
2026-12-18	190	0	PUT	0	1186	59.8	FALSE	0	0
2026-12-18	195	0.61	PUT	45	1432	59.1	FALSE	0	0
2026-12-18	200	0.67	PUT	66	5588	58.99	FALSE	-0.03	-0.04
2026-12-18	210	0.85	PUT	1	1812	56.98	FALSE	0.85	0
2026-12-18	220	1.05	PUT	2	5471	55.14	FALSE	-0.2	-0.16
2026-12-18	230	1.4	PUT	0	2798	53.98	FALSE	0	0
2026-12-18	240	1.77	PUT	0	10999	53.13	FALSE	0	0
2026-12-18	250	2.1	PUT	6	4492	51.69	FALSE	-0.11	-0.05
2026-12-18	260	2.65	PUT	7	2806	50.87	FALSE	-0.2	-0.07
2026-12-18	270	3.24	PUT	3	3137	50.43	FALSE	-0.34	-0.1
2026-12-18	280	4.17	PUT	34	1894	49.22	FALSE	-0.2	-0.05
2026-12-18	290	5.16	PUT	10	1561	48.52	FALSE	-0.24	-0.04
2026-12-18	300	6.16	PUT	153	10180	47.88	FALSE	-0.67	-0.1
2026-12-18	310	7.5	PUT	1	1379	47.19	FALSE	-0.51	-0.06
2026-12-18	320	9	PUT	11	6883	46.53	FALSE	-0.85	-0.09
2026-12-18	330	10.9	PUT	29	6511	46.47	FALSE	-1.35	-0.11
2026-12-18	340	13.4	PUT	34	3397	46.41	FALSE	-1.2	-0.08
2026-12-18	350	15.85	PUT	18	5492	46.09	FALSE	-1.65	-0.09
2026-12-18	360	20	PUT	204	19266	45.78	FALSE	-0.53	-0.03
2026-12-18	370	23	PUT	59	2178	45.78	FALSE	-1.05	-0.04
2026-12-18	380	26.15	PUT	20	2191	45.65	FALSE	-0.77	-0.03
2026-12-18	390	30.3	PUT	16	1349	45.56	FALSE	-0.75	-0.02
2026-12-18	400	34.7	PUT	77	19327	45.47	FALSE	-1.5	-0.04
2026-12-18	410	39.22	PUT	40	617	45.39	FALSE	-2.05	-0.05
2026-12-18	420	45.3	PUT	108	1502	45.33	TRUE	-0.75	-0.02
2026-12-18	430	51.19	PUT	0	1360	45.26	TRUE	0	0
2026-12-18	440	0	PUT	0	227	45.18	TRUE	0	0
2026-12-18	450	64.02	PUT	6	243	45.28	TRUE	0.72	0.01
2026-12-18	460	0	PUT	0	300	45.1	TRUE	0	0
2026-12-18	470	0	PUT	0	146	45.06	TRUE	0	0
2026-12-18	480	0	PUT	0	80	44.59	TRUE	0	0
2026-12-18	490	0	PUT	0	91	44.67	TRUE	0	0
2026-12-18	500	0	PUT	0	331	44.67	TRUE	0	0
2026-12-18	510	0	PUT	0	70	44.71	TRUE	0	0
2026-12-18	520	0	PUT	0	50	44.72	TRUE	0	0
2026-12-18	530	0	PUT	0	43	44.87	TRUE	0	0
2026-12-18	540	0	PUT	0	117	44.98	TRUE	0	0
2026-12-18	550	0	PUT	0	34	44.67	TRUE	0	0
2026-12-18	560	0	PUT	0	11	44.65	TRUE	0	0
2026-12-18	570	0	PUT	0	0	44.83	TRUE	0	0
2026-12-18	580	0	PUT	0	1	44.46	TRUE	0	0
2026-12-18	590	0	PUT	0	0	44.59	TRUE	0	0
2026-12-18	600	0	PUT	0	1	44.19	TRUE	0	0
2026-12-18	610	0	PUT	0	15	43.91	TRUE	0	0
2026-12-18	620	0	PUT	0	0	43.71	TRUE	0	0
2026-12-18	630	0	PUT	0	0	42.9	TRUE	0	0
2026-12-18	640	0	PUT	0	0	41.97	TRUE	0	0
2026-12-18	650	0	PUT	0	0	43.22	TRUE	0	0
2026-12-18	660	0	PUT	0	0	44.45	TRUE	0	0
2026-12-18	670	0	PUT	0	0	45.66	TRUE	0	0
2026-12-18	680	0	PUT	0	0	46.85	TRUE	0	0
2027-01-15	70	0	CALL	0	157	137.57	TRUE	0	0
2027-01-15	75	0	CALL	0	80	128.03	TRUE	0	0
2027-01-15	80	0	CALL	0	24	125.19	TRUE	0	0
2027-01-15	85	0	CALL	0	20	121.28	TRUE	0	0
2027-01-15	90	0	CALL	0	168	117.57	TRUE	0	0
2027-01-15	95	0	CALL	0	49	114.03	TRUE	0	0
2027-01-15	100	0	CALL	0	758	111.28	TRUE	0	0
2027-01-15	105	0	CALL	0	120	105.83	TRUE	0	0
2027-01-15	110	0	CALL	0	114	103.39	TRUE	0	0
2027-01-15	115	0	CALL	0	37	100.72	TRUE	0	0
2027-01-15	120	300	CALL	1	456	91.3	TRUE	300	0
2027-01-15	125	0	CALL	0	83	93.73	TRUE	0	0
2027-01-15	130	0	CALL	0	170	92.93	TRUE	0	0
2027-01-15	135	0	CALL	0	91	89.08	TRUE	0	0
2027-01-15	140	0	CALL	0	112	88.5	TRUE	0	0
2027-01-15	145	280	CALL	15	886	86.91	TRUE	280	0
2027-01-15	150	0	CALL	0	2192	79.46	TRUE	0	0
2027-01-15	155	0	CALL	0	323	82.55	TRUE	0	0
2027-01-15	160	0	CALL	0	637	80.27	TRUE	0	0
2027-01-15	165	261.2	CALL	1	136	77.1	TRUE	261.2	0
2027-01-15	170	0	CALL	0	521	75.35	TRUE	0	0
2027-01-15	175	0	CALL	0	412	74.99	TRUE	0	0
2027-01-15	180	241.96	CALL	0	372	73.39	TRUE	0	0
2027-01-15	185	0	CALL	0	97	70.58	TRUE	0	0
2027-01-15	190	232.6	CALL	0	503	69.22	TRUE	0	0
2027-01-15	195	0	CALL	0	244	68.29	TRUE	0	0
2027-01-15	200	219.22	CALL	1	5320	66.79	TRUE	219.22	0
2027-01-15	210	212.9	CALL	1	629	64.42	TRUE	212.9	0
2027-01-15	220	202.85	CALL	0	717	62.01	TRUE	0	0
2027-01-15	230	192.25	CALL	1	1003	58.97	TRUE	-2.1	-0.01
2027-01-15	240	0	CALL	0	1088	57.81	TRUE	0	0
2027-01-15	250	175	CALL	0	1582	56.14	TRUE	0	0
2027-01-15	260	164.18	CALL	0	1590	54.8	TRUE	0	0
2027-01-15	270	160	CALL	5	1508	53.44	TRUE	4.33	0.03
2027-01-15	280	146	CALL	2	1685	52.42	TRUE	146	0
2027-01-15	290	144.6	CALL	2	1724	51.59	TRUE	5.7	0.04
2027-01-15	300	128.25	CALL	2	5567	50.82	TRUE	-2.75	-0.02
2027-01-15	310	0	CALL	0	1113	49.99	TRUE	0	0
2027-01-15	320	0	CALL	0	2706	49.45	TRUE	0	0
2027-01-15	330	106	CALL	2	5132	48.99	TRUE	0	0
2027-01-15	340	97.32	CALL	2	1860	48.66	TRUE	-4.46	-0.04
2027-01-15	350	91.1	CALL	3	3637	48.17	TRUE	-2.43	-0.03
2027-01-15	360	85	CALL	7	1783	48	TRUE	-3.41	-0.04
2027-01-15	370	84.28	CALL	2	6541	47.8	TRUE	3.78	0.05
2027-01-15	380	72.3	CALL	8	1988	47.59	TRUE	-2.45	-0.03
2027-01-15	390	70.5	CALL	0	1393	47.45	TRUE	0	0
2027-01-15	400	62.7	CALL	26	3956	47.47	TRUE	-2.79	-0.04
2027-01-15	410	56.4	CALL	59	899	47.11	TRUE	-3.02	-0.05
2027-01-15	420	51	CALL	40	3423	46.83	FALSE	-3.7	-0.07
2027-01-15	430	49.12	CALL	24	1948	46.78	FALSE	-1.78	-0.04
2027-01-15	440	45.15	CALL	65	1066	46.8	FALSE	-1.2	-0.03
2027-01-15	450	39.5	CALL	329	13162	47.03	FALSE	-3.31	-0.08
2027-01-15	460	36.55	CALL	6	2189	46.79	FALSE	-3.93	-0.1
2027-01-15	470	35.15	CALL	110	933	46.73	FALSE	-2.03	-0.05
2027-01-15	480	32.25	CALL	222	4958	46.81	FALSE	-1.96	-0.06
2027-01-15	490	28.15	CALL	7	7460	46.87	FALSE	-2.15	-0.07
2027-01-15	500	25.35	CALL	118	15046	47.3	FALSE	-3.1	-0.11
2027-01-15	510	25.1	CALL	2	5582	47.02	FALSE	-0.86	-0.03
2027-01-15	520	22.6	CALL	5	9565	47.08	FALSE	-1.15	-0.05
2027-01-15	530	19.73	CALL	3	1668	47.32	FALSE	-2.92	-0.13
2027-01-15	540	18.2	CALL	10	14572	47.37	FALSE	-1.5	-0.08
2027-01-15	550	17.09	CALL	17	6230	47.49	FALSE	-1.08	-0.06
2027-01-15	560	15.5	CALL	54	3458	47.48	FALSE	-1.2	-0.07
2027-01-15	570	14.7	CALL	0	598	47.51	FALSE	0	0
2027-01-15	580	13.16	CALL	0	911	47.58	FALSE	0	0
2027-01-15	590	11.2	CALL	1	610	47.62	FALSE	-2.05	-0.15
2027-01-15	600	10.5	CALL	43	2744	47.69	FALSE	-1.51	-0.13
2027-01-15	610	9.55	CALL	8	1357	47.76	FALSE	-1.15	-0.11
2027-01-15	620	9.8	CALL	0	634	47.78	FALSE	0	0
2027-01-15	630	9.15	CALL	0	250	47.83	FALSE	0	0
2027-01-15	640	7.45	CALL	1	831	47.91	FALSE	7.45	0
2027-01-15	650	6.58	CALL	10	1905	48.11	FALSE	-0.99	-0.13
2027-01-15	660	6.3	CALL	5	3436	48.26	FALSE	-0.66	-0.09
2027-01-15	670	5.4	CALL	2	919	47.52	FALSE	-1.1	-0.17
2027-01-15	680	5.12	CALL	13	891	47.71	FALSE	-0.73	-0.12
2027-01-15	70	0	PUT	0	3175	99.36	FALSE	0	0
2027-01-15	75	0.3	PUT	11	1678	107.79	FALSE	0.3	0
2027-01-15	80	0	PUT	0	1041	92.4	FALSE	0	0
2027-01-15	85	0	PUT	0	209	104.44	FALSE	0	0
2027-01-15	90	0.12	PUT	1	1320	96.49	FALSE	0.12	0
2027-01-15	95	0	PUT	0	137	93.84	FALSE	0	0
2027-01-15	100	0.18	PUT	0	3159	89.69	FALSE	0	0
2027-01-15	105	0.4	PUT	0	100	87.98	FALSE	0	0
2027-01-15	110	0	PUT	0	747	86.66	FALSE	0	0
2027-01-15	115	0	PUT	0	435	83.88	FALSE	0	0
2027-01-15	120	0	PUT	0	791	80.06	FALSE	0	0
2027-01-15	125	0	PUT	0	2096	77.29	FALSE	0	0
2027-01-15	130	0	PUT	0	919	76.84	FALSE	0	0
2027-01-15	135	0	PUT	0	1212	71.81	FALSE	0	0
2027-01-15	140	0	PUT	0	1180	70.86	FALSE	0	0
2027-01-15	145	0.32	PUT	0	2577	68.25	FALSE	0	0
2027-01-15	150	0.42	PUT	1	3710	68.32	FALSE	0.07	0.2
2027-01-15	155	0.35	PUT	3	1397	63.74	FALSE	0.35	0
2027-01-15	160	0.45	PUT	1	2563	63.91	FALSE	0.45	0
2027-01-15	165	0	PUT	0	843	62.37	FALSE	0	0
2027-01-15	170	0.5	PUT	3	1498	62.16	FALSE	0.5	0
2027-01-15	175	0	PUT	0	1249	59.93	FALSE	0	0
2027-01-15	180	0.69	PUT	0	4395	59.02	FALSE	0	0
2027-01-15	185	0	PUT	0	199	59.05	FALSE	0	0
2027-01-15	190	0	PUT	0	510	58.62	FALSE	0	0
2027-01-15	195	0.88	PUT	1	1344	57.48	FALSE	0.88	0
2027-01-15	200	0.97	PUT	1	4696	57.18	FALSE	-0.12	-0.11
2027-01-15	210	0	PUT	0	2955	56.13	FALSE	0	0
2027-01-15	220	1.59	PUT	0	4262	53.76	FALSE	0	0
2027-01-15	230	1.95	PUT	1	1653	52.6	FALSE	1.95	0
2027-01-15	240	2.57	PUT	0	4470	51.76	FALSE	0	0
2027-01-15	250	2.95	PUT	29	4519	50.72	FALSE	-0.2	-0.06
2027-01-15	260	3.55	PUT	21	4652	49.73	FALSE	-0.24	-0.06
2027-01-15	270	4.37	PUT	23	7670	49.15	FALSE	-0.33	-0.07
2027-01-15	280	5.55	PUT	18	2202	48.98	FALSE	-0.25	-0.04
2027-01-15	290	6.65	PUT	15	2615	47.92	FALSE	-0.58	-0.08
2027-01-15	300	7.9	PUT	52	8897	47.18	FALSE	-0.65	-0.08
2027-01-15	310	9.85	PUT	29	3725	47.44	FALSE	-0.52	-0.05
2027-01-15	320	11.96	PUT	43	5914	47.05	FALSE	-0.53	-0.04
2027-01-15	330	14.3	PUT	28	7797	46.41	FALSE	-0.83	-0.05
2027-01-15	340	16.8	PUT	87	4954	46.52	FALSE	-0.7	-0.04
2027-01-15	350	19.55	PUT	180	7747	46.01	FALSE	-1.2	-0.06
2027-01-15	360	22.9	PUT	208	5828	45.87	FALSE	-0.8	-0.03
2027-01-15	370	26.6	PUT	266	1747	45.72	FALSE	-0.9	-0.03
2027-01-15	380	30.72	PUT	68	3310	45.71	FALSE	0.12	0
2027-01-15	390	34.5	PUT	33	1497	45.48	FALSE	-1.37	-0.04
2027-01-15	400	39.6	PUT	127	7052	45.52	FALSE	-0.35	-0.01
2027-01-15	410	44.35	PUT	26	436	45.29	FALSE	-1.21	-0.03
2027-01-15	420	49.9	PUT	17	1547	45.47	TRUE	-0.06	-0
2027-01-15	430	54.2	PUT	4	517	45.4	TRUE	-1.55	-0.03
2027-01-15	440	60.7	PUT	3	659	45.5	TRUE	-1.7	-0.03
2027-01-15	450	67	PUT	1	2650	45.37	TRUE	-2.54	-0.04
2027-01-15	460	0	PUT	0	559	45.36	TRUE	0	0
2027-01-15	470	0	PUT	0	215	45.31	TRUE	0	0
2027-01-15	480	0	PUT	0	1047	45.12	TRUE	0	0
2027-01-15	490	95.06	PUT	0	113	45.07	TRUE	0	0
2027-01-15	500	103.95	PUT	0	566	44.97	TRUE	0	0
2027-01-15	510	0	PUT	0	186	45.06	TRUE	0	0
2027-01-15	520	0	PUT	0	75	45.23	TRUE	0	0
2027-01-15	530	0	PUT	0	254	45.14	TRUE	0	0
2027-01-15	540	0	PUT	0	28	45.07	TRUE	0	0
2027-01-15	550	0	PUT	0	16	45.22	TRUE	0	0
2027-01-15	560	0	PUT	0	215	45.27	TRUE	0	0
2027-01-15	570	0	PUT	0	26	45.24	TRUE	0	0
2027-01-15	580	0	PUT	0	40	45.17	TRUE	0	0
2027-01-15	590	0	PUT	0	39	44.92	TRUE	0	0
2027-01-15	600	0	PUT	0	23	45.08	TRUE	0	0
2027-01-15	610	0	PUT	0	6	44.76	TRUE	0	0
2027-01-15	620	0	PUT	0	11	44.65	TRUE	0	0
2027-01-15	630	0	PUT	0	0	44.43	TRUE	0	0
2027-01-15	640	0	PUT	0	2	43.91	TRUE	0	0
2027-01-15	650	0	PUT	0	1	43.68	TRUE	0	0
2027-01-15	660	0	PUT	0	0	43.49	TRUE	0	0
2027-01-15	670	0	PUT	0	0	43.21	TRUE	0	0
2027-01-15	680	0	PUT	0	0	44.33	TRUE	0	0
2027-02-19	195	0	CALL	0	1	65.51	TRUE	0	0
2027-02-19	200	0	CALL	0	0	64.34	TRUE	0	0
2027-02-19	210	0	CALL	0	2	62.08	TRUE	0	0
2027-02-19	220	0	CALL	0	3	60.22	TRUE	0	0
2027-02-19	230	0	CALL	0	1	58.49	TRUE	0	0
2027-02-19	240	0	CALL	0	25	56.65	TRUE	0	0
2027-02-19	250	178.65	CALL	0	10	55.34	TRUE	0	0
2027-02-19	260	0	CALL	0	6	54.13	TRUE	0	0
2027-02-19	270	0	CALL	0	16	52.88	TRUE	0	0
2027-02-19	280	0	CALL	0	23	51.91	TRUE	0	0
2027-02-19	290	140.7	CALL	0	32	51.13	TRUE	0	0
2027-02-19	300	141.25	CALL	182	150	50.4	TRUE	5.64	0.04
2027-02-19	310	0	CALL	0	4	49.6	TRUE	0	0
2027-02-19	320	0	CALL	0	4	49.12	TRUE	0	0
2027-02-19	330	110.5	CALL	0	207	48.78	TRUE	0	0
2027-02-19	340	0	CALL	0	51	48.28	TRUE	0	0
2027-02-19	350	97.66	CALL	0	45	48	TRUE	0	0
2027-02-19	360	0	CALL	0	36	47.98	TRUE	0	0
2027-02-19	370	87.2	CALL	1	39	47.74	TRUE	87.2	0
2027-02-19	380	77.15	CALL	1	73	47.54	TRUE	77.15	0
2027-02-19	390	74.57	CALL	1	498	47.35	TRUE	0.37	0.01
2027-02-19	400	66.8	CALL	40	81	47.21	TRUE	-4.27	-0.06
2027-02-19	410	61.8	CALL	8	551	47.13	TRUE	-4.9	-0.07
2027-02-19	420	61.75	CALL	0	179	46.83	FALSE	0	0
2027-02-19	430	58.28	CALL	2	74	46.71	FALSE	1.04	0.02
2027-02-19	440	48.9	CALL	7	58	46.56	FALSE	48.9	0
2027-02-19	450	45.3	CALL	3	106	46.54	FALSE	-4.7	-0.09
2027-02-19	460	42	CALL	2	11	46.68	FALSE	-3.05	-0.07
2027-02-19	470	39.65	CALL	3	30	46.61	FALSE	39.65	0
2027-02-19	480	39.15	CALL	0	42	46.61	FALSE	0	0
2027-02-19	490	33.9	CALL	5	52	46.82	FALSE	33.9	0
2027-02-19	500	32.25	CALL	3	104	46.71	FALSE	-1.27	-0.04
2027-02-19	510	29.9	CALL	1	7	46.76	FALSE	29.9	0
2027-02-19	520	28.25	CALL	0	97	47.01	FALSE	0	0
2027-02-19	530	25.75	CALL	3	32	47.06	FALSE	0.05	0
2027-02-19	540	23.75	CALL	1	78	46.75	FALSE	-0.76	-0.03
2027-02-19	550	21.95	CALL	3	730	47.12	FALSE	0	0
2027-02-19	560	19.5	CALL	1	92	47.23	FALSE	-1.15	-0.06
2027-02-19	570	19.1	CALL	0	28	47.3	FALSE	0	0
2027-02-19	580	17.45	CALL	0	90	47.38	FALSE	0	0
2027-02-19	590	15.26	CALL	2	37	47.43	FALSE	-1.41	-0.08
2027-02-19	600	14.9	CALL	0	109	47.52	FALSE	0	0
2027-02-19	610	14.25	CALL	1	41	47.56	FALSE	14.25	0
2027-02-19	620	0	CALL	0	42	47.66	FALSE	0	0
2027-02-19	630	0	CALL	0	30	47.52	FALSE	0	0
2027-02-19	640	0	CALL	0	22	47.62	FALSE	0	0
2027-02-19	650	9.77	CALL	0	186	47.78	FALSE	0	0
2027-02-19	660	9.23	CALL	0	22	47.81	FALSE	0	0
2027-02-19	670	0	CALL	0	55	47.88	FALSE	0	0
2027-02-19	680	0	CALL	0	20	47.86	FALSE	0	0
2027-02-19	690	7.2	CALL	6	128	47.92	FALSE	7.2	0
2027-02-19	195	1.2	PUT	1	8	54.42	FALSE	1.2	0
2027-02-19	200	1.4	PUT	1	0	54.39	FALSE	1.4	0
2027-02-19	210	1.8	PUT	1	208	53.32	FALSE	1.8	0
2027-02-19	220	2.26	PUT	0	235	52.15	FALSE	0	0
2027-02-19	230	2.59	PUT	1	535	51.76	FALSE	2.59	0
2027-02-19	240	0	PUT	0	40	51.17	FALSE	0	0
2027-02-19	250	4.25	PUT	0	682	48.9	FALSE	0	0
2027-02-19	260	4.95	PUT	1	103	48.94	FALSE	4.95	0
2027-02-19	270	0	PUT	0	96	48.03	FALSE	0	0
2027-02-19	280	6.9	PUT	1	106	47.18	FALSE	-0.58	-0.08
2027-02-19	290	8.9	PUT	0	1070	47.46	FALSE	0	0
2027-02-19	300	10.45	PUT	4	199	47.08	FALSE	-0.25	-0.02
2027-02-19	310	12.25	PUT	5	973	46.84	FALSE	-0.55	-0.04
2027-02-19	320	14.6	PUT	3	632	46.46	FALSE	-0.8	-0.05
2027-02-19	330	16.93	PUT	5	32	46.21	FALSE	16.93	0
2027-02-19	340	19.75	PUT	5	77	45.99	FALSE	-0.57	-0.03
2027-02-19	350	23.05	PUT	13	859	45.77	FALSE	23.05	0
2027-02-19	360	26.5	PUT	7	527	45.68	FALSE	-0.7	-0.03
2027-02-19	370	30.8	PUT	716	1458	45.7	FALSE	30.8	0
2027-02-19	380	34.65	PUT	4	338	45.42	FALSE	34.65	0
2027-02-19	390	38.95	PUT	2	94	45.41	FALSE	38.95	0
2027-02-19	400	43.7	PUT	1	4276	45.22	FALSE	-1.3	-0.03
2027-02-19	410	48.8	PUT	2	472	45.29	FALSE	-0.15	-0
2027-02-19	420	54.85	PUT	0	40	45.18	TRUE	0	0
2027-02-19	430	0	PUT	0	12	45.13	TRUE	0	0
2027-02-19	440	66.2	PUT	0	253	45.16	TRUE	0	0
2027-02-19	450	72.35	PUT	0	14	45.1	TRUE	0	0
2027-02-19	460	0	PUT	0	55	45.06	TRUE	0	0
2027-02-19	470	0	PUT	0	0	45	TRUE	0	0
2027-02-19	480	0	PUT	0	0	44.99	TRUE	0	0
2027-02-19	490	0	PUT	0	0	44.96	TRUE	0	0
2027-02-19	500	0	PUT	0	1	45	TRUE	0	0
2027-02-19	510	0	PUT	0	1	45.05	TRUE	0	0
2027-02-19	520	0	PUT	0	0	45.07	TRUE	0	0
2027-02-19	530	0	PUT	0	0	45.1	TRUE	0	0
2027-02-19	540	0	PUT	0	0	45.1	TRUE	0	0
2027-02-19	550	0	PUT	0	0	45.27	TRUE	0	0
2027-02-19	560	0	PUT	0	0	45.28	TRUE	0	0
2027-02-19	570	0	PUT	0	0	45.31	TRUE	0	0
2027-02-19	580	0	PUT	0	0	45.35	TRUE	0	0
2027-02-19	590	0	PUT	0	0	45.18	TRUE	0	0
2027-02-19	600	0	PUT	0	0	45.3	TRUE	0	0
2027-02-19	610	0	PUT	0	0	45.23	TRUE	0	0
2027-02-19	620	0	PUT	0	1	45.04	TRUE	0	0
2027-02-19	630	0	PUT	0	0	44.99	TRUE	0	0
2027-02-19	640	0	PUT	0	0	44.91	TRUE	0	0
2027-02-19	650	0	PUT	0	0	44.72	TRUE	0	0
2027-02-19	660	0	PUT	0	0	44.5	TRUE	0	0
2027-02-19	670	0	PUT	0	0	44.17	TRUE	0	0
2027-02-19	680	0	PUT	0	0	43.48	TRUE	0	0
2027-02-19	690	0	PUT	0	0	0	TRUE	0	0
2027-03-19	165	0	CALL	0	5	71.82	TRUE	0	0
2027-03-19	170	0	CALL	0	15	70.52	TRUE	0	0
2027-03-19	175	0	CALL	0	3	69.56	TRUE	0	0
2027-03-19	180	0	CALL	0	4	68.25	TRUE	0	0
2027-03-19	185	0	CALL	0	1	67.05	TRUE	0	0
2027-03-19	190	0	CALL	0	24	65.75	TRUE	0	0
2027-03-19	195	234.55	CALL	1	5	64.74	TRUE	234.55	0
2027-03-19	200	230	CALL	1	45	63.35	TRUE	230	0
2027-03-19	210	0	CALL	0	3	61.2	TRUE	0	0
2027-03-19	220	0	CALL	0	9	59.38	TRUE	0	0
2027-03-19	230	196.55	CALL	1	43	57.55	TRUE	-1.38	-0.01
2027-03-19	240	0	CALL	0	15	55.94	TRUE	0	0
2027-03-19	250	0	CALL	0	69	54.93	TRUE	0	0
2027-03-19	260	0	CALL	0	73	53.81	TRUE	0	0
2027-03-19	270	0	CALL	0	11	52.73	TRUE	0	0
2027-03-19	280	0	CALL	0	33	51.76	TRUE	0	0
2027-03-19	290	0	CALL	0	7	51	TRUE	0	0
2027-03-19	300	138.82	CALL	0	116	50.39	TRUE	0	0
2027-03-19	310	0	CALL	0	91	49.77	TRUE	0	0
2027-03-19	320	121.08	CALL	1	269	49.28	TRUE	-0.92	-0.01
2027-03-19	330	113.9	CALL	0	459	48.85	TRUE	0	0
2027-03-19	340	106.52	CALL	59	309	48.58	TRUE	-3.21	-0.03
2027-03-19	350	97.55	CALL	7	747	48.19	TRUE	-3.45	-0.03
2027-03-19	360	96.7	CALL	0	646	48.11	TRUE	0	0
2027-03-19	370	90.05	CALL	0	115	47.81	TRUE	0	0
2027-03-19	380	88.91	CALL	1	365	47.53	TRUE	4.41	0.05
2027-03-19	390	80	CALL	0	386	47.5	TRUE	0	0
2027-03-19	400	72.75	CALL	0	806	47.38	TRUE	0	0
2027-03-19	410	67.6	CALL	3	834	47.41	TRUE	-1.15	-0.02
2027-03-19	420	63.5	CALL	38	371	47.17	FALSE	-2.27	-0.03
2027-03-19	430	63	CALL	2	308	46.74	FALSE	3.6	0.06
2027-03-19	440	53	CALL	2	691	46.73	FALSE	-3.1	-0.06
2027-03-19	450	50.89	CALL	25	1201	46.6	FALSE	-2.51	-0.05
2027-03-19	460	47.9	CALL	15	1250	46.57	FALSE	-2.35	-0.05
2027-03-19	470	43.36	CALL	216	507	46.57	FALSE	-0.71	-0.02
2027-03-19	480	40.67	CALL	1	526	46.57	FALSE	-2.99	-0.07
2027-03-19	490	38	CALL	2	189	46.74	FALSE	-2	-0.05
2027-03-19	500	35.7	CALL	17	1664	47	FALSE	-0.97	-0.03
2027-03-19	520	30.1	CALL	5	521	46.78	FALSE	30.1	0
2027-03-19	540	26.35	CALL	68	207	46.94	FALSE	-2.45	-0.09
2027-03-19	560	25.09	CALL	0	579	47.14	FALSE	0	0
2027-03-19	570	22.6	CALL	0	465	47.05	FALSE	0	0
2027-03-19	580	19.6	CALL	2	1306	47.22	FALSE	-2.05	-0.09
2027-03-19	590	20.3	CALL	0	311	47.25	FALSE	0	0
2027-03-19	600	16.91	CALL	113	1207	47.49	FALSE	-0.69	-0.04
2027-03-19	610	17.25	CALL	3	399	47.52	FALSE	17.25	0
2027-03-19	620	16.5	CALL	0	835	47.59	FALSE	0	0
2027-03-19	630	0	CALL	0	175	47.52	FALSE	0	0
2027-03-19	640	0	CALL	0	102	47.59	FALSE	0	0
2027-03-19	650	11.9	CALL	0	223	47.67	FALSE	0	0
2027-03-19	660	0	CALL	0	100	47.67	FALSE	0	0
2027-03-19	670	0	CALL	0	284	47.86	FALSE	0	0
2027-03-19	680	11.2	CALL	5	1022	47.78	FALSE	1.55	0.16
2027-03-19	165	0.9	PUT	1	554	58	FALSE	0.9	0
2027-03-19	170	0	PUT	0	332	57.75	FALSE	0	0
2027-03-19	175	1.14	PUT	23	249	56.84	FALSE	1.14	0
2027-03-19	180	1.24	PUT	5	67	55.42	FALSE	1.24	0
2027-03-19	185	0	PUT	0	137	55.16	FALSE	0	0
2027-03-19	190	0	PUT	0	66	55.84	FALSE	0	0
2027-03-19	195	1.6	PUT	26	520	54.65	FALSE	-0.22	-0.12
2027-03-19	200	1.86	PUT	4	252	54.19	FALSE	1.86	0
2027-03-19	210	0	PUT	0	152	52.36	FALSE	0	0
2027-03-19	220	2.95	PUT	0	1164	52.38	FALSE	0	0
2027-03-19	230	3.6	PUT	0	85	51.33	FALSE	0	0
2027-03-19	240	4.39	PUT	0	1480	50.11	FALSE	0	0
2027-03-19	250	4.97	PUT	7	1317	49.51	FALSE	4.97	0
2027-03-19	260	6.5	PUT	0	1338	49.32	FALSE	0	0
2027-03-19	270	7.6	PUT	0	1564	48.07	FALSE	0	0
2027-03-19	280	9	PUT	0	943	47.86	FALSE	0	0
2027-03-19	290	0	PUT	0	1000	47.34	FALSE	0	0
2027-03-19	300	12.35	PUT	3	6002	46.48	FALSE	-0.25	-0.02
2027-03-19	310	15.19	PUT	0	1541	47.01	FALSE	0	0
2027-03-19	320	16.47	PUT	39	4514	46.4	FALSE	-0.53	-0.03
2027-03-19	330	0	PUT	0	1975	46.37	FALSE	0	0
2027-03-19	340	22.8	PUT	10	1486	45.88	FALSE	-0.16	-0.01
2027-03-19	350	25.65	PUT	27	2411	45.76	FALSE	-0.61	-0.02
2027-03-19	360	29.2	PUT	244	3385	45.83	FALSE	29.2	0
2027-03-19	370	0	PUT	0	887	45.54	FALSE	0	0
2027-03-19	380	37.33	PUT	66	2839	45.49	FALSE	37.33	0
2027-03-19	390	42.4	PUT	0	830	45.42	FALSE	0	0
2027-03-19	400	47	PUT	0	1453	45.21	FALSE	0	0
2027-03-19	410	52.6	PUT	30	320	45.11	FALSE	-0.15	-0
2027-03-19	420	56.55	PUT	2	1426	45.36	TRUE	-0.65	-0.01
2027-03-19	430	63.6	PUT	0	416	45.15	TRUE	0	0
2027-03-19	440	68.2	PUT	0	543	45.11	TRUE	0	0
2027-03-19	450	74.53	PUT	2	1372	45.13	TRUE	74.53	0
2027-03-19	460	80.85	PUT	2	145	45.04	TRUE	80.85	0
2027-03-19	470	0	PUT	0	27	45.01	TRUE	0	0
2027-03-19	480	0	PUT	0	128	44.9	TRUE	0	0
2027-03-19	490	0	PUT	0	37	44.91	TRUE	0	0
2027-03-19	500	0	PUT	0	31	44.94	TRUE	0	0
2027-03-19	520	0	PUT	0	35	45.09	TRUE	0	0
2027-03-19	540	139.65	PUT	0	117	44.96	TRUE	0	0
2027-03-19	560	0	PUT	0	337	45.26	TRUE	0	0
2027-03-19	570	0	PUT	0	15	45.18	TRUE	0	0
2027-03-19	580	0	PUT	0	85	45.31	TRUE	0	0
2027-03-19	590	0	PUT	0	0	45.35	TRUE	0	0
2027-03-19	600	0	PUT	0	2	45.28	TRUE	0	0
2027-03-19	610	0	PUT	0	10	45.3	TRUE	0	0
2027-03-19	620	0	PUT	0	5	45.17	TRUE	0	0
2027-03-19	630	0	PUT	0	12	45.09	TRUE	0	0
2027-03-19	640	0	PUT	0	0	45.02	TRUE	0	0
2027-03-19	650	0	PUT	0	3	45.05	TRUE	0	0
2027-03-19	660	0	PUT	0	4	44.82	TRUE	0	0
2027-03-19	670	0	PUT	0	11	44.69	TRUE	0	0
2027-03-19	680	0	PUT	0	0	44.57	TRUE	0	0
2027-06-17	165	0	CALL	0	8	67.4	TRUE	0	0
2027-06-17	170	256.65	CALL	1	4	66.36	TRUE	256.65	0
2027-06-17	175	249	CALL	2	5	64.13	TRUE	3.1	0.01
2027-06-17	180	0	CALL	0	5	64.41	TRUE	0	0
2027-06-17	185	0	CALL	0	5	61.32	TRUE	0	0
2027-06-17	190	0	CALL	0	2	62.01	TRUE	0	0
2027-06-17	195	0	CALL	0	5	61.41	TRUE	0	0
2027-06-17	200	224.55	CALL	1	180	60.52	TRUE	-2.85	-0.01
2027-06-17	210	0	CALL	0	30	59.15	TRUE	0	0
2027-06-17	220	205.4	CALL	0	38	57.51	TRUE	0	0
2027-06-17	230	200.1	CALL	0	15	56.51	TRUE	0	0
2027-06-17	240	0	CALL	0	39	55.35	TRUE	0	0
2027-06-17	250	186.15	CALL	1	33	54.1	TRUE	186.15	0
2027-06-17	260	0	CALL	0	535	53.11	TRUE	0	0
2027-06-17	270	166.5	CALL	5	549	52.47	TRUE	-3.5	-0.02
2027-06-17	280	0	CALL	0	117	51.9	TRUE	0	0
2027-06-17	290	0	CALL	0	118	51.29	TRUE	0	0
2027-06-17	300	143.5	CALL	0	277	50.66	TRUE	0	0
2027-06-17	310	0	CALL	0	40	50.23	TRUE	0	0
2027-06-17	320	136.53	CALL	1	108	49.71	TRUE	136.53	0
2027-06-17	330	123.7	CALL	0	168	49.28	TRUE	0	0
2027-06-17	340	117.14	CALL	4	139	49.19	TRUE	-0.74	-0.01
2027-06-17	350	112.31	CALL	2	205	48.71	TRUE	0.81	0.01
2027-06-17	360	0	CALL	0	111	48.48	TRUE	0	0
2027-06-17	370	98.54	CALL	10	601	48.14	TRUE	-2.86	-0.03
2027-06-17	380	94.55	CALL	9	308	48.08	TRUE	-3.45	-0.04
2027-06-17	390	90.21	CALL	0	240	47.87	TRUE	0	0
2027-06-17	400	87.5	CALL	2	1620	47.64	TRUE	1.5	0.02
2027-06-17	410	80.85	CALL	4	444	47.62	TRUE	-1.2	-0.01
2027-06-17	420	76.25	CALL	26	1509	47.39	FALSE	-1.65	-0.02
2027-06-17	430	70.25	CALL	7	687	47.29	FALSE	-4.24	-0.06
2027-06-17	440	67	CALL	3	595	47.19	FALSE	-2	-0.03
2027-06-17	450	62.68	CALL	169	1128	47.14	FALSE	-2.82	-0.04
2027-06-17	460	61.2	CALL	7	345	47.02	FALSE	61.2	0
2027-06-17	470	56.85	CALL	22	931	47.14	FALSE	-2.6	-0.04
2027-06-17	480	55.95	CALL	2	1848	47.15	FALSE	2.95	0.06
2027-06-17	490	49.8	CALL	1	73	47.13	FALSE	49.8	0
2027-06-17	500	46.6	CALL	60	823	47.35	FALSE	-2.8	-0.06
2027-06-17	520	42	CALL	9	1553	47.09	FALSE	-3.06	-0.07
2027-06-17	540	38.8	CALL	102	2382	47.23	FALSE	-1.04	-0.03
2027-06-17	560	33.3	CALL	52	1572	47.31	FALSE	-2.1	-0.06
2027-06-17	570	0	CALL	0	393	47.37	FALSE	0	0
2027-06-17	580	30.9	CALL	0	2796	47.55	FALSE	0	0
2027-06-17	590	28.7	CALL	8	4700	47.27	FALSE	28.7	0
2027-06-17	600	27	CALL	4	8162	47.54	FALSE	-2	-0.07
2027-06-17	610	0	CALL	0	2507	47.58	FALSE	0	0
2027-06-17	620	0	CALL	0	2312	47.61	FALSE	0	0
2027-06-17	630	0	CALL	0	143	47.64	FALSE	0	0
2027-06-17	640	22.05	CALL	4	1206	47.78	FALSE	22.05	0
2027-06-17	650	21	CALL	2	3888	47.86	FALSE	-1	-0.05
2027-06-17	660	21.2	CALL	0	2273	47.74	FALSE	0	0
2027-06-17	670	0	CALL	0	4589	47.97	FALSE	0	0
2027-06-17	680	0	CALL	0	961	47.96	FALSE	0	0
2027-06-17	165	0	PUT	0	272	56.76	FALSE	0	0
2027-06-17	170	0	PUT	0	165	55.95	FALSE	0	0
2027-06-17	175	0	PUT	0	64	55.02	FALSE	0	0
2027-06-17	180	0	PUT	0	55	54.78	FALSE	0	0
2027-06-17	185	0	PUT	0	18	53.99	FALSE	0	0
2027-06-17	190	0	PUT	0	40	54.66	FALSE	0	0
2027-06-17	195	0	PUT	0	300	52.74	FALSE	0	0
2027-06-17	200	3.7	PUT	0	3392	52.83	FALSE	0	0
2027-06-17	210	0	PUT	0	1371	52.72	FALSE	0	0
2027-06-17	220	0	PUT	0	1688	50.69	FALSE	0	0
2027-06-17	230	6.2	PUT	16	414	49.68	FALSE	6.2	0
2027-06-17	240	7.25	PUT	4	240	50.2	FALSE	-0.17	-0.02
2027-06-17	250	8.79	PUT	0	2972	48.89	FALSE	0	0
2027-06-17	260	10.1	PUT	6	292	48.18	FALSE	-0.2	-0.02
2027-06-17	270	11.9	PUT	1	402	48.24	FALSE	11.9	0
2027-06-17	280	13.5	PUT	3	3950	47.58	FALSE	-0.34	-0.02
2027-06-17	290	15.94	PUT	0	2459	47.35	FALSE	0	0
2027-06-17	300	17.92	PUT	205	4632	47.16	FALSE	-0.39	-0.02
2027-06-17	310	20.65	PUT	1	1087	46.51	FALSE	-0.6	-0.03
2027-06-17	320	23.42	PUT	1	3021	46.65	FALSE	23.42	0
2027-06-17	330	27	PUT	0	3427	46.48	FALSE	0	0
2027-06-17	340	0	PUT	0	1718	45.83	FALSE	0	0
2027-06-17	350	32.21	PUT	2	5873	46.06	FALSE	-1.29	-0.04
2027-06-17	360	37.13	PUT	1000	2434	45.6	FALSE	37.13	0
2027-06-17	370	41.62	PUT	43	1866	45.82	FALSE	41.62	0
2027-06-17	380	45.54	PUT	3	1659	45.38	FALSE	-0.27	-0.01
2027-06-17	390	51	PUT	80	790	45.41	FALSE	0.05	0
2027-06-17	400	55.05	PUT	3	1417	45.26	FALSE	-0.65	-0.01
2027-06-17	410	62	PUT	0	1440	45.22	FALSE	0	0
2027-06-17	420	68.5	PUT	0	351	45.41	TRUE	0	0
2027-06-17	430	0	PUT	0	1133	45.4	TRUE	0	0
2027-06-17	440	77.61	PUT	50	118	45.09	TRUE	77.61	0
2027-06-17	450	0	PUT	0	914	45.25	TRUE	0	0
2027-06-17	460	0	PUT	0	148	44.84	TRUE	0	0
2027-06-17	470	0	PUT	0	48	44.86	TRUE	0	0
2027-06-17	480	101.85	PUT	20	61	44.91	TRUE	101.85	0
2027-06-17	490	106.1	PUT	17	130	44.98	TRUE	106.1	0
2027-06-17	500	118	PUT	1	64	44.86	TRUE	-0.35	-0
2027-06-17	520	0	PUT	0	22	45	TRUE	0	0
2027-06-17	540	0	PUT	0	46	44.86	TRUE	0	0
2027-06-17	560	0	PUT	0	13	44.99	TRUE	0	0
2027-06-17	570	0	PUT	0	0	44.89	TRUE	0	0
2027-06-17	580	0	PUT	0	0	45.13	TRUE	0	0
2027-06-17	590	0	PUT	0	61	45.17	TRUE	0	0
2027-06-17	600	0	PUT	0	48	44.99	TRUE	0	0
2027-06-17	610	0	PUT	0	43	44.91	TRUE	0	0
2027-06-17	620	0	PUT	0	9	44.83	TRUE	0	0
2027-06-17	630	0	PUT	0	0	44.84	TRUE	0	0
2027-06-17	640	230	PUT	0	5	44.89	TRUE	0	0
2027-06-17	650	0	PUT	0	9	44.78	TRUE	0	0
2027-06-17	660	242.7	PUT	1	24	44.87	TRUE	242.7	0
2027-06-17	670	0	PUT	0	12	44.89	TRUE	0	0
2027-06-17	680	0	PUT	0	0	44.84	TRUE	0	0
2027-09-17	190	0	CALL	0	0	59.08	TRUE	0	0
2027-09-17	195	0	CALL	0	0	58.05	TRUE	0	0
2027-09-17	200	0	CALL	0	14	57.51	TRUE	0	0
2027-09-17	210	0	CALL	0	2	56.34	TRUE	0	0
2027-09-17	220	211	CALL	0	8	55.07	TRUE	0	0
2027-09-17	230	0	CALL	0	1	54.09	TRUE	0	0
2027-09-17	240	202.52	CALL	1	12	53.34	TRUE	202.52	0
2027-09-17	250	0	CALL	0	32	52.44	TRUE	0	0
2027-09-17	260	179	CALL	3	12	51.73	TRUE	179	0
2027-09-17	270	0	CALL	0	2	51.42	TRUE	0	0
2027-09-17	280	167.75	CALL	2	8	50.93	TRUE	167.75	0
2027-09-17	290	0	CALL	0	14	50.54	TRUE	0	0
2027-09-17	300	152.9	CALL	0	46	49.99	TRUE	0	0
2027-09-17	310	143	CALL	0	10	49.74	TRUE	0	0
2027-09-17	320	0	CALL	0	18	49.34	TRUE	0	0
2027-09-17	330	140.49	CALL	1	20	49.2	TRUE	7.94	0.06
2027-09-17	340	127.86	CALL	0	13	48.9	TRUE	0	0
2027-09-17	350	122.45	CALL	2	23	48.48	TRUE	122.45	0
2027-09-17	360	119	CALL	3	31	48.29	TRUE	2.61	0.02
2027-09-17	370	109.4	CALL	0	31	47.97	TRUE	0	0
2027-09-17	380	105.78	CALL	0	70	47.86	TRUE	0	0
2027-09-17	390	99.18	CALL	1	27	47.95	TRUE	-3.92	-0.04
2027-09-17	400	96.2	CALL	2	92	47.61	TRUE	-0.55	-0.01
2027-09-17	410	90	CALL	20	93	47.77	TRUE	-2.18	-0.02
2027-09-17	420	85.81	CALL	1	154	47.52	FALSE	-2.44	-0.03
2027-09-17	430	85.27	CALL	0	51	47.47	FALSE	0	0
2027-09-17	440	77.93	CALL	2	158	47.51	FALSE	-4.07	-0.05
2027-09-17	450	79.25	CALL	2	420	47.46	FALSE	1.53	0.02
2027-09-17	460	0	CALL	0	153	47.52	FALSE	0	0
2027-09-17	470	68.85	CALL	0	112	47.47	FALSE	0	0
2027-09-17	480	65.04	CALL	6	214	47.38	FALSE	-0.46	-0.01
2027-09-17	490	65.08	CALL	0	133	47.49	FALSE	0	0
2027-09-17	500	58.5	CALL	8	262	47.53	FALSE	-3.71	-0.06
2027-09-17	510	58.6	CALL	0	15	47.38	FALSE	0	0
2027-09-17	520	0	CALL	0	39	47.37	FALSE	0	0
2027-09-17	530	0	CALL	0	25	47.29	FALSE	0	0
2027-09-17	540	0	CALL	0	138	47.59	FALSE	0	0
2027-09-17	550	47.5	CALL	1	67	47.57	FALSE	47.5	0
2027-09-17	560	44.97	CALL	1	106	47.67	FALSE	44.97	0
2027-09-17	570	0	CALL	0	70	47.71	FALSE	0	0
2027-09-17	580	0	CALL	0	86	47.69	FALSE	0	0
2027-09-17	590	38.9	CALL	3	64	47.89	FALSE	-2.04	-0.05
2027-09-17	600	40.89	CALL	1	90	47.89	FALSE	40.89	0
2027-09-17	610	37.1	CALL	0	280	48.02	FALSE	0	0
2027-09-17	620	34.86	CALL	1	208	47.98	FALSE	34.86	0
2027-09-17	630	0	CALL	0	93	47.66	FALSE	0	0
2027-09-17	640	0	CALL	0	52	47.86	FALSE	0	0
2027-09-17	650	32.5	CALL	1	673	48.16	FALSE	32.5	0
2027-09-17	660	0	CALL	0	13	48.06	FALSE	0	0
2027-09-17	670	0	CALL	0	302	47.88	FALSE	0	0
2027-09-17	680	0	CALL	0	32	48.1	FALSE	0	0
2027-09-17	190	4.73	PUT	26	53	51.99	FALSE	4.73	0
2027-09-17	195	0	PUT	0	0	51.44	FALSE	0	0
2027-09-17	200	5.3	PUT	1	395	51.44	FALSE	-0.5	-0.09
2027-09-17	210	0	PUT	0	22	51.15	FALSE	0	0
2027-09-17	220	0	PUT	0	12	49.99	FALSE	0	0
2027-09-17	230	0	PUT	0	9	49.31	FALSE	0	0
2027-09-17	240	10.6	PUT	0	46	49.87	FALSE	0	0
2027-09-17	250	0	PUT	0	471	48.8	FALSE	0	0
2027-09-17	260	13.78	PUT	1	1002	48.86	FALSE	-0.3	-0.02
2027-09-17	270	0	PUT	0	91	48.11	FALSE	0	0
2027-09-17	280	18.11	PUT	1	2161	47.17	FALSE	-0.69	-0.04
2027-09-17	290	20.1	PUT	1	1123	47.52	FALSE	-1	-0.05
2027-09-17	300	24.25	PUT	0	694	47.23	FALSE	0	0
2027-09-17	310	25.75	PUT	2	161	46.9	FALSE	25.75	0
2027-09-17	320	29.55	PUT	1	235	47.05	FALSE	-0.9	-0.03
2027-09-17	330	0	PUT	0	102	46.18	FALSE	0	0
2027-09-17	340	36.95	PUT	0	284	46.08	FALSE	0	0
2027-09-17	350	40.27	PUT	2	506	45.97	FALSE	-0.95	-0.02
2027-09-17	360	44.8	PUT	3	154	45.98	FALSE	44.8	0
2027-09-17	370	48.97	PUT	2	235	46	FALSE	0.17	0
2027-09-17	380	53.5	PUT	4	727	45.63	FALSE	53.5	0
2027-09-17	390	58.45	PUT	3	120	45.57	FALSE	-0.9	-0.02
2027-09-17	400	63.2	PUT	6	529	45.47	FALSE	-0.65	-0.01
2027-09-17	410	68.2	PUT	11	404	45.71	FALSE	68.2	0
2027-09-17	420	0	PUT	0	28	45.53	TRUE	0	0
2027-09-17	430	80.8	PUT	0	202	45.43	TRUE	0	0
2027-09-17	440	0	PUT	0	63	45.27	TRUE	0	0
2027-09-17	450	0	PUT	0	45	45.25	TRUE	0	0
2027-09-17	460	0	PUT	0	23	45.61	TRUE	0	0
2027-09-17	470	0	PUT	0	7	45.21	TRUE	0	0
2027-09-17	480	0	PUT	0	3	45.36	TRUE	0	0
2027-09-17	490	0	PUT	0	4	45.33	TRUE	0	0
2027-09-17	500	0	PUT	0	28	45.34	TRUE	0	0
2027-09-17	510	0	PUT	0	46	45.38	TRUE	0	0
2027-09-17	520	0	PUT	0	13	45.51	TRUE	0	0
2027-09-17	530	0	PUT	0	15	45.4	TRUE	0	0
2027-09-17	540	0	PUT	0	21	45.49	TRUE	0	0
2027-09-17	550	0	PUT	0	27	45.35	TRUE	0	0
2027-09-17	560	0	PUT	0	39	45.45	TRUE	0	0
2027-09-17	570	0	PUT	0	123	45.49	TRUE	0	0
2027-09-17	580	0	PUT	0	1	45.47	TRUE	0	0
2027-09-17	590	0	PUT	0	0	45.7	TRUE	0	0
2027-09-17	600	0	PUT	0	83	45.69	TRUE	0	0
2027-09-17	610	0	PUT	0	7	45.76	TRUE	0	0
2027-09-17	620	221	PUT	0	13	45.56	TRUE	0	0
2027-09-17	630	0	PUT	0	4	45.5	TRUE	0	0
2027-09-17	640	0	PUT	0	0	45.77	TRUE	0	0
2027-09-17	650	0	PUT	0	0	45.58	TRUE	0	0
2027-09-17	660	0	PUT	0	1	45.71	TRUE	0	0
2027-09-17	670	0	PUT	0	0	45.78	TRUE	0	0
2027-09-17	680	0	PUT	0	0	45.78	TRUE	0	0
2027-12-17	115	0	CALL	0	106	71.06	TRUE	0	0
2027-12-17	120	0	CALL	0	113	69.88	TRUE	0	0
2027-12-17	125	0	CALL	0	112	68.71	TRUE	0	0
2027-12-17	130	293.48	CALL	7	63	67.53	TRUE	293.48	0
2027-12-17	135	0	CALL	0	25	66.36	TRUE	0	0
2027-12-17	140	0	CALL	0	43	65.2	TRUE	0	0
2027-12-17	145	0	CALL	0	89	64.05	TRUE	0	0
2027-12-17	150	274.86	CALL	2	1369	63.56	TRUE	274.86	0
2027-12-17	155	0	CALL	0	48	62.4	TRUE	0	0
2027-12-17	160	0	CALL	0	103	61.85	TRUE	0	0
2027-12-17	165	0	CALL	0	57	60.7	TRUE	0	0
2027-12-17	170	258.26	CALL	7	77	60.1	TRUE	258.26	0
2027-12-17	175	0	CALL	0	505	59.47	TRUE	0	0
2027-12-17	180	0	CALL	0	60	58.82	TRUE	0	0
2027-12-17	185	0	CALL	0	101	58.14	TRUE	0	0
2027-12-17	190	242	CALL	0	76	57.44	TRUE	0	0
2027-12-17	195	0	CALL	0	72	57.15	TRUE	0	0
2027-12-17	200	0	CALL	0	276	56.41	TRUE	0	0
2027-12-17	210	225.14	CALL	0	87	55.65	TRUE	0	0
2027-12-17	220	0	CALL	0	229	54.74	TRUE	0	0
2027-12-17	230	0	CALL	0	248	53.73	TRUE	0	0
2027-12-17	240	0	CALL	0	737	53.21	TRUE	0	0
2027-12-17	250	202.65	CALL	2	1050	53.09	TRUE	202.65	0
2027-12-17	260	0	CALL	0	219	52.03	TRUE	0	0
2027-12-17	270	183.24	CALL	0	237	51.37	TRUE	0	0
2027-12-17	280	174.8	CALL	2	315	51.06	TRUE	-1.51	-0.01
2027-12-17	290	165.52	CALL	2	1254	50.61	TRUE	-0.13	-0
2027-12-17	300	158.7	CALL	6	966	50.84	TRUE	158.7	0
2027-12-17	310	152.65	CALL	0	133	50.14	TRUE	0	0
2027-12-17	320	0	CALL	0	237	49.89	TRUE	0	0
2027-12-17	330	140.65	CALL	6	736	49.54	TRUE	-2.8	-0.02
2027-12-17	340	136.2	CALL	0	347	49.24	TRUE	0	0
2027-12-17	350	130.81	CALL	8	996	49	TRUE	-2.11	-0.02
2027-12-17	360	128.24	CALL	0	443	48.82	TRUE	0	0
2027-12-17	370	121.43	CALL	1	1167	48.69	TRUE	121.43	0
2027-12-17	380	0	CALL	0	407	48.46	TRUE	0	0
2027-12-17	390	110.4	CALL	3	1811	48.43	TRUE	110.4	0
2027-12-17	400	105.57	CALL	2	876	48.39	TRUE	-2.33	-0.02
2027-12-17	410	102.99	CALL	1	192	48.09	TRUE	0.84	0.01
2027-12-17	420	97.21	CALL	3	555	48.07	FALSE	-3.27	-0.03
2027-12-17	430	99.5	CALL	1	113	47.97	FALSE	3.17	0.03
2027-12-17	440	90.03	CALL	0	648	48.05	FALSE	0	0
2027-12-17	450	89.25	CALL	0	1303	48.1	FALSE	0	0
2027-12-17	460	82.38	CALL	137	328	48.1	FALSE	82.38	0
2027-12-17	470	79.11	CALL	115	168	47.88	FALSE	-0.5	-0.01
2027-12-17	480	76.87	CALL	0	658	48.02	FALSE	0	0
2027-12-17	490	75.75	CALL	0	403	47.97	FALSE	0	0
2027-12-17	500	69.83	CALL	22	1357	47.92	FALSE	-2.37	-0.03
2027-12-17	510	67.03	CALL	43	471	48.13	FALSE	67.03	0
2027-12-17	520	66.85	CALL	0	341	48.05	FALSE	0	0
2027-12-17	530	62.55	CALL	0	411	48.04	FALSE	0	0
2027-12-17	540	61.66	CALL	0	1256	48.13	FALSE	0	0
2027-12-17	550	61.85	CALL	10	530	48.06	FALSE	2.37	0.04
2027-12-17	560	0	CALL	0	1132	48.3	FALSE	0	0
2027-12-17	570	53.46	CALL	0	183	48.15	FALSE	0	0
2027-12-17	580	0	CALL	0	67	47.9	FALSE	0	0
2027-12-17	590	50.25	CALL	0	51	48.23	FALSE	0	0
2027-12-17	600	48.35	CALL	0	481	48.16	FALSE	0	0
2027-12-17	610	46.46	CALL	0	82	48.24	FALSE	0	0
2027-12-17	620	45.42	CALL	25	259	48.33	FALSE	0.52	0.01
2027-12-17	630	43.14	CALL	0	99	48.41	FALSE	0	0
2027-12-17	640	41.9	CALL	0	73	48.32	FALSE	0	0
2027-12-17	650	40.1	CALL	0	123	48.41	FALSE	0	0
2027-12-17	660	38.45	CALL	0	106	48.53	FALSE	0	0
2027-12-17	670	38.4	CALL	1	243	48.33	FALSE	1.3	0.04
2027-12-17	680	35.4	CALL	2	100	48.42	FALSE	-0.1	-0
2027-12-17	115	1.7	PUT	1	452	60.66	FALSE	1.7	0
2027-12-17	120	0	PUT	0	528	59.09	FALSE	0	0
2027-12-17	125	1.9	PUT	1	28	58.51	FALSE	1.9	0
2027-12-17	130	2.2	PUT	1	29	58.05	FALSE	2.2	0
2027-12-17	135	0	PUT	0	55	57.03	FALSE	0	0
2027-12-17	140	0	PUT	0	76	57.26	FALSE	0	0
2027-12-17	145	0	PUT	0	73	56.29	FALSE	0	0
2027-12-17	150	3.2	PUT	2	149	55.45	FALSE	3.2	0
2027-12-17	155	3.6	PUT	1	247	55.33	FALSE	3.6	0
2027-12-17	160	0	PUT	0	83	54.91	FALSE	0	0
2027-12-17	165	0	PUT	0	126	54.37	FALSE	0	0
2027-12-17	170	0	PUT	0	288	53.66	FALSE	0	0
2027-12-17	175	0	PUT	0	151	54.02	FALSE	0	0
2027-12-17	180	0	PUT	0	506	52.06	FALSE	0	0
2027-12-17	185	0	PUT	0	62	52.09	FALSE	0	0
2027-12-17	190	0	PUT	0	128	51.71	FALSE	0	0
2027-12-17	195	0	PUT	0	60	51.77	FALSE	0	0
2027-12-17	200	0	PUT	0	790	50.31	FALSE	0	0
2027-12-17	210	0	PUT	0	608	50.75	FALSE	0	0
2027-12-17	220	10.5	PUT	0	230	50.4	FALSE	0	0
2027-12-17	230	11.85	PUT	10	965	49.74	FALSE	11.85	0
2027-12-17	240	0	PUT	0	724	49.03	FALSE	0	0
2027-12-17	250	15.55	PUT	1	647	48.59	FALSE	-0.45	-0.03
2027-12-17	260	17.11	PUT	1	724	48.18	FALSE	17.11	0
2027-12-17	270	20.05	PUT	6	392	47.95	FALSE	20.05	0
2027-12-17	280	22.7	PUT	48	394	47.88	FALSE	22.7	0
2027-12-17	290	0	PUT	0	1910	47.56	FALSE	0	0
2027-12-17	300	28.3	PUT	5	511	47.36	FALSE	28.3	0
2027-12-17	310	31.95	PUT	0	748	46.82	FALSE	0	0
2027-12-17	320	35.25	PUT	2	139	46.87	FALSE	35.25	0
2027-12-17	330	38.7	PUT	26	171	46.94	FALSE	-0.15	-0
2027-12-17	340	43.35	PUT	0	733	46.33	FALSE	0	0
2027-12-17	350	46.8	PUT	2	1040	46.49	FALSE	1.5	0.03
2027-12-17	360	0	PUT	0	204	46.3	FALSE	0	0
2027-12-17	370	55.45	PUT	0	286	46.36	FALSE	0	0
2027-12-17	380	0	PUT	0	201	45.99	FALSE	0	0
2027-12-17	390	65	PUT	0	82	45.7	FALSE	0	0
2027-12-17	400	70.25	PUT	0	2153	45.59	FALSE	0	0
2027-12-17	410	75.4	PUT	3	198	45.98	FALSE	75.4	0
2027-12-17	420	78.23	PUT	9	110	45.56	TRUE	-2.87	-0.04
2027-12-17	430	86.85	PUT	0	577	45.67	TRUE	0	0
2027-12-17	440	92.35	PUT	0	117	45.8	TRUE	0	0
2027-12-17	450	0	PUT	0	109	45.55	TRUE	0	0
2027-12-17	460	0	PUT	0	53	45.49	TRUE	0	0
2027-12-17	470	0	PUT	0	368	45.44	TRUE	0	0
2027-12-17	480	0	PUT	0	78	45.7	TRUE	0	0
2027-12-17	490	0	PUT	0	74	45.49	TRUE	0	0
2027-12-17	500	0	PUT	0	85	45.66	TRUE	0	0
2027-12-17	510	0	PUT	0	8	45.64	TRUE	0	0
2027-12-17	520	0	PUT	0	75	45.54	TRUE	0	0
2027-12-17	530	0	PUT	0	14	45.63	TRUE	0	0
2027-12-17	540	0	PUT	0	58	45.65	TRUE	0	0
2027-12-17	550	0	PUT	0	50	45.61	TRUE	0	0
2027-12-17	560	0	PUT	0	70	45.65	TRUE	0	0
2027-12-17	570	0	PUT	0	61	45.63	TRUE	0	0
2027-12-17	580	0	PUT	0	29	45.7	TRUE	0	0
2027-12-17	590	0	PUT	0	12	45.72	TRUE	0	0
2027-12-17	600	0	PUT	0	51	45.96	TRUE	0	0
2027-12-17	610	0	PUT	0	13	45.82	TRUE	0	0
2027-12-17	620	0	PUT	0	38	45.61	TRUE	0	0
2027-12-17	630	0	PUT	0	31	45.99	TRUE	0	0
2027-12-17	640	0	PUT	0	25	45.68	TRUE	0	0
2027-12-17	650	0	PUT	0	11	45.82	TRUE	0	0
2027-12-17	660	0	PUT	0	1	45.91	TRUE	0	0
2027-12-17	670	0	PUT	0	29	45.93	TRUE	0	0
2027-12-17	680	0	PUT	0	1	45.88	TRUE	0	0
2028-01-21	135	0	CALL	0	158	65.13	TRUE	0	0
2028-01-21	140	0	CALL	0	141	63.93	TRUE	0	0
2028-01-21	145	0	CALL	0	13	63.39	TRUE	0	0
2028-01-21	150	0	CALL	0	57	62.19	TRUE	0	0
2028-01-21	155	0	CALL	0	20	61.59	TRUE	0	0
2028-01-21	160	0	CALL	0	46	60.96	TRUE	0	0
2028-01-21	165	0	CALL	0	44	60.3	TRUE	0	0
2028-01-21	170	262.3	CALL	0	70	59.62	TRUE	0	0
2028-01-21	175	0	CALL	0	22	58.91	TRUE	0	0
2028-01-21	180	251.54	CALL	0	56	58.19	TRUE	0	0
2028-01-21	185	0	CALL	0	54	57.46	TRUE	0	0
2028-01-21	190	0	CALL	0	56	57.13	TRUE	0	0
2028-01-21	195	0	CALL	0	42	56.75	TRUE	0	0
2028-01-21	200	235.04	CALL	0	1106	55.96	TRUE	0	0
2028-01-21	210	0	CALL	0	98	55.07	TRUE	0	0
2028-01-21	220	0	CALL	0	154	54.39	TRUE	0	0
2028-01-21	230	0	CALL	0	138	53.88	TRUE	0	0
2028-01-21	240	0	CALL	0	168	53.22	TRUE	0	0
2028-01-21	250	196.3	CALL	1	3235	52.45	TRUE	196.3	0
2028-01-21	260	0	CALL	0	447	52.06	TRUE	0	0
2028-01-21	270	0	CALL	0	473	51.77	TRUE	0	0
2028-01-21	280	174.08	CALL	1	584	51.33	TRUE	-0.12	-0
2028-01-21	290	171.76	CALL	0	614	50.79	TRUE	0	0
2028-01-21	300	162.98	CALL	6	9094	50.53	TRUE	-0.02	-0
2028-01-21	310	0	CALL	0	620	50.14	TRUE	0	0
2028-01-21	320	0	CALL	0	431	49.84	TRUE	0	0
2028-01-21	330	0	CALL	0	314	49.76	TRUE	0	0
2028-01-21	340	142.34	CALL	0	230	49.41	TRUE	0	0
2028-01-21	350	138.13	CALL	5	2795	49.28	TRUE	2.28	0.02
2028-01-21	360	132	CALL	2	375	49.05	TRUE	132	0
2028-01-21	370	126	CALL	0	319	48.87	TRUE	0	0
2028-01-21	380	118.38	CALL	2	213	48.75	TRUE	-1.42	-0.01
2028-01-21	390	117.52	CALL	0	679	48.54	TRUE	0	0
2028-01-21	400	108	CALL	24	1680	48.84	TRUE	-3.15	-0.03
2028-01-21	410	105.7	CALL	6	374	48.58	TRUE	-0.9	-0.01
2028-01-21	420	101.19	CALL	4	399	48.37	FALSE	-3.21	-0.03
2028-01-21	430	103.31	CALL	1	689	48.25	FALSE	3.31	0.03
2028-01-21	440	94.6	CALL	8	3563	48.32	FALSE	-2.25	-0.02
2028-01-21	450	89.5	CALL	2	5562	48.31	FALSE	-3.5	-0.04
2028-01-21	460	86.52	CALL	115	322	48.25	FALSE	-1.93	-0.02
2028-01-21	470	82.58	CALL	117	237	48.18	FALSE	82.58	0
2028-01-21	480	0	CALL	0	158	48.37	FALSE	0	0
2028-01-21	490	81	CALL	1	685	48.36	FALSE	3	0.04
2028-01-21	500	75	CALL	2	4662	48.26	FALSE	-2.4	-0.03
2028-01-21	510	73	CALL	0	201	48.34	FALSE	0	0
2028-01-21	520	0	CALL	0	303	48.43	FALSE	0	0
2028-01-21	530	0	CALL	0	1102	48.32	FALSE	0	0
2028-01-21	540	0	CALL	0	1039	48.13	FALSE	0	0
2028-01-21	550	64.05	CALL	0	3657	48.42	FALSE	0	0
2028-01-21	560	62.6	CALL	0	3475	48.47	FALSE	0	0
2028-01-21	570	0	CALL	0	237	48.11	FALSE	0	0
2028-01-21	580	0	CALL	0	37	48.15	FALSE	0	0
2028-01-21	590	0	CALL	0	134	48.46	FALSE	0	0
2028-01-21	600	50.75	CALL	5	2002	48.67	FALSE	-2.75	-0.05
2028-01-21	610	49.75	CALL	150	57	48.67	FALSE	49.75	0
2028-01-21	620	47	CALL	1	654	48.59	FALSE	47	0
2028-01-21	630	0	CALL	0	550	48.4	FALSE	0	0
2028-01-21	640	0	CALL	0	357	48.5	FALSE	0	0
2028-01-21	650	44.61	CALL	122	313	48.84	FALSE	44.61	0
2028-01-21	660	42.39	CALL	2	1461	48.84	FALSE	0.84	0.02
2028-01-21	670	39.9	CALL	8	2332	48.9	FALSE	-0.93	-0.02
2028-01-21	680	38.05	CALL	73	1843	48.76	FALSE	-1.05	-0.03
2028-01-21	135	2.72	PUT	0	757	58.35	FALSE	0	0
2028-01-21	140	0	PUT	0	211	56.98	FALSE	0	0
2028-01-21	145	0	PUT	0	23	55.64	FALSE	0	0
2028-01-21	150	0	PUT	0	204	55.16	FALSE	0	0
2028-01-21	155	0	PUT	0	40	54.79	FALSE	0	0
2028-01-21	160	0	PUT	0	169	55.21	FALSE	0	0
2028-01-21	165	0	PUT	0	236	53.37	FALSE	0	0
2028-01-21	170	0	PUT	0	142	53.02	FALSE	0	0
2028-01-21	175	0	PUT	0	17	52.2	FALSE	0	0
2028-01-21	180	6.2	PUT	3	125	52.85	FALSE	6.2	0
2028-01-21	185	0	PUT	0	9	52.16	FALSE	0	0
2028-01-21	190	0	PUT	0	59	52.18	FALSE	0	0
2028-01-21	195	0	PUT	0	187	51.88	FALSE	0	0
2028-01-21	200	8.24	PUT	2	1045	51.16	FALSE	-0.21	-0.02
2028-01-21	210	10.05	PUT	0	757	50.13	FALSE	0	0
2028-01-21	220	0	PUT	0	175	49.88	FALSE	0	0
2028-01-21	230	0	PUT	0	246	49.13	FALSE	0	0
2028-01-21	240	0	PUT	0	915	48.82	FALSE	0	0
2028-01-21	250	17	PUT	0	630	48.76	FALSE	0	0
2028-01-21	260	0	PUT	0	437	48.05	FALSE	0	0
2028-01-21	270	21.45	PUT	28	502	48	FALSE	-0.53	-0.02
2028-01-21	280	23.8	PUT	142	396	47.77	FALSE	-0.7	-0.03
2028-01-21	290	26.75	PUT	6	597	47.9	FALSE	26.75	0
2028-01-21	300	30.2	PUT	5	1350	47.74	FALSE	30.2	0
2028-01-21	310	32.45	PUT	10	386	47.4	FALSE	-1.48	-0.04
2028-01-21	320	36.95	PUT	20	923	46.79	FALSE	36.95	0
2028-01-21	330	41.7	PUT	0	397	46.68	FALSE	0	0
2028-01-21	340	45.54	PUT	0	354	46.44	FALSE	0	0
2028-01-21	350	49.02	PUT	0	1524	46.25	FALSE	0	0
2028-01-21	360	53.9	PUT	0	1545	46.49	FALSE	0	0
2028-01-21	370	57.85	PUT	0	228	46.48	FALSE	0	0
2028-01-21	380	62.64	PUT	0	139	46.04	FALSE	0	0
2028-01-21	390	67.75	PUT	0	889	45.94	FALSE	0	0
2028-01-21	400	71.7	PUT	1	415	45.81	FALSE	-1.21	-0.02
2028-01-21	410	77.99	PUT	4	155	45.92	FALSE	0.13	0
2028-01-21	420	83.41	PUT	0	721	45.79	TRUE	0	0
2028-01-21	430	89.08	PUT	0	464	45.73	TRUE	0	0
2028-01-21	440	91.8	PUT	1	414	45.63	TRUE	-4.9	-0.05
2028-01-21	450	0	PUT	0	405	45.7	TRUE	0	0
2028-01-21	460	0	PUT	0	150	45.68	TRUE	0	0
2028-01-21	470	0	PUT	0	513	45.57	TRUE	0	0
2028-01-21	480	0	PUT	0	331	45.59	TRUE	0	0
2028-01-21	490	0	PUT	0	91	45.77	TRUE	0	0
2028-01-21	500	133.81	PUT	0	180	45.7	TRUE	0	0
2028-01-21	510	0	PUT	0	95	45.82	TRUE	0	0
2028-01-21	520	0	PUT	0	52	45.74	TRUE	0	0
2028-01-21	530	0	PUT	0	33	45.58	TRUE	0	0
2028-01-21	540	0	PUT	0	177	45.62	TRUE	0	0
2028-01-21	550	0	PUT	0	396	45.61	TRUE	0	0
2028-01-21	560	0	PUT	0	427	45.8	TRUE	0	0
2028-01-21	570	0	PUT	0	191	45.82	TRUE	0	0
2028-01-21	580	0	PUT	0	41	45.78	TRUE	0	0
2028-01-21	590	0	PUT	0	358	45.83	TRUE	0	0
2028-01-21	600	0	PUT	0	281	45.8	TRUE	0	0
2028-01-21	610	0	PUT	0	220	45.69	TRUE	0	0
2028-01-21	620	0	PUT	0	40	45.83	TRUE	0	0
2028-01-21	630	0	PUT	0	4	45.92	TRUE	0	0
2028-01-21	640	0	PUT	0	216	45.82	TRUE	0	0
2028-01-21	650	0	PUT	0	3	45.83	TRUE	0	0
2028-01-21	660	0	PUT	0	66	45.96	TRUE	0	0
2028-01-21	670	0	PUT	0	369	45.85	TRUE	0	0
2028-01-21	680	0	PUT	0	25	46.21	TRUE	0	0
2028-06-16	190	0	CALL	0	0	56.27	TRUE	0	0
2028-06-16	195	0	CALL	0	0	55.96	TRUE	0	0
2028-06-16	200	0	CALL	0	0	55.62	TRUE	0	0
2028-06-16	210	0	CALL	0	0	54.86	TRUE	0	0
2028-06-16	220	227.99	CALL	0	2	54.26	TRUE	0	0
2028-06-16	230	220.87	CALL	0	1	53.56	TRUE	0	0
2028-06-16	240	0	CALL	0	0	53	TRUE	0	0
2028-06-16	250	0	CALL	0	0	52.57	TRUE	0	0
2028-06-16	260	0	CALL	0	28	52.23	TRUE	0	0
2028-06-16	270	191.1	CALL	0	1	51.79	TRUE	0	0
2028-06-16	280	0	CALL	0	3	51.44	TRUE	0	0
2028-06-16	290	0	CALL	0	3	51.17	TRUE	0	0
2028-06-16	300	175.5	CALL	0	32	50.81	TRUE	0	0
2028-06-16	310	168.75	CALL	0	2	50.52	TRUE	0	0
2028-06-16	320	0	CALL	0	5	50.31	TRUE	0	0
2028-06-16	330	159.98	CALL	0	3	50.16	TRUE	0	0
2028-06-16	340	0	CALL	0	3	49.92	TRUE	0	0
2028-06-16	350	0	CALL	0	7	49.76	TRUE	0	0
2028-06-16	360	0	CALL	0	23	49.51	TRUE	0	0
2028-06-16	370	136	CALL	2	0	49.46	TRUE	136	0
2028-06-16	380	0	CALL	0	7	49.34	TRUE	0	0
2028-06-16	390	128.26	CALL	1	11	49.15	TRUE	-2.96	-0.02
2028-06-16	400	124.06	CALL	1	27	49.15	TRUE	124.06	0
2028-06-16	410	118.6	CALL	21	49	49.09	TRUE	-3.99	-0.03
2028-06-16	420	118.61	CALL	0	6	49.44	FALSE	0	0
2028-06-16	430	115.3	CALL	0	7	49.01	FALSE	0	0
2028-06-16	440	0	CALL	0	13	49	FALSE	0	0
2028-06-16	450	0	CALL	0	73	48.94	FALSE	0	0
2028-06-16	460	102.22	CALL	1	4	48.83	FALSE	102.22	0
2028-06-16	470	105.25	CALL	1	11	48.89	FALSE	4.81	0.05
2028-06-16	480	0	CALL	0	5	48.69	FALSE	0	0
2028-06-16	490	0	CALL	0	1	48.77	FALSE	0	0
2028-06-16	500	0	CALL	0	126	48.81	FALSE	0	0
2028-06-16	510	0	CALL	0	50	48.74	FALSE	0	0
2028-06-16	520	85.4	CALL	35	95	48.75	FALSE	0.5	0.01
2028-06-16	530	0	CALL	0	39	48.78	FALSE	0	0
2028-06-16	540	0	CALL	0	96	48.82	FALSE	0	0
2028-06-16	550	0	CALL	0	40	48.71	FALSE	0	0
2028-06-16	560	0	CALL	0	4	48.73	FALSE	0	0
2028-06-16	570	0	CALL	0	44	48.72	FALSE	0	0
2028-06-16	580	0	CALL	0	1	48.79	FALSE	0	0
2028-06-16	590	0	CALL	0	2	48.82	FALSE	0	0
2028-06-16	600	0	CALL	0	44	48.83	FALSE	0	0
2028-06-16	610	0	CALL	0	30	48.8	FALSE	0	0
2028-06-16	620	0	CALL	0	1	49.08	FALSE	0	0
2028-06-16	630	0	CALL	0	48	49.02	FALSE	0	0
2028-06-16	640	58.25	CALL	4	69	49.09	FALSE	-2.33	-0.04
2028-06-16	650	0	CALL	0	18	49.08	FALSE	0	0
2028-06-16	660	56	CALL	1	85	49.04	FALSE	56	0
2028-06-16	190	10.1	PUT	1	0	51.16	FALSE	10.1	0
2028-06-16	195	11.15	PUT	2928	0	51.53	FALSE	11.15	0
2028-06-16	200	0	PUT	0	1	50.97	FALSE	0	0
2028-06-16	210	13	PUT	1	29	50.33	FALSE	13	0
2028-06-16	220	0	PUT	0	227	50.44	FALSE	0	0
2028-06-16	230	17.41	PUT	1	168	49.27	FALSE	17.41	0
2028-06-16	240	0	PUT	0	152	49.03	FALSE	0	0
2028-06-16	250	21.65	PUT	1	10	49.13	FALSE	21.65	0
2028-06-16	260	24.42	PUT	1461	12	48.6	FALSE	24.42	0
2028-06-16	270	0	PUT	0	0	48.25	FALSE	0	0
2028-06-16	280	0	PUT	0	1	47.86	FALSE	0	0
2028-06-16	290	0	PUT	0	24	47.7	FALSE	0	0
2028-06-16	300	36.77	PUT	2	367	47.77	FALSE	36.77	0
2028-06-16	310	40.44	PUT	1	40	47.14	FALSE	-1.06	-0.03
2028-06-16	320	0	PUT	0	169	47.12	FALSE	0	0
2028-06-16	330	0	PUT	0	18	47	FALSE	0	0
2028-06-16	340	0	PUT	0	86	46.85	FALSE	0	0
2028-06-16	350	57.79	PUT	5	61	46.64	FALSE	57.79	0
2028-06-16	360	0	PUT	0	19	46.52	FALSE	0	0
2028-06-16	370	0	PUT	0	0	46.73	FALSE	0	0
2028-06-16	380	0	PUT	0	46	46.4	FALSE	0	0
2028-06-16	390	0	PUT	0	10	46.38	FALSE	0	0
2028-06-16	400	81.3	PUT	1	66	46.33	FALSE	-2.7	-0.03
2028-06-16	410	87	PUT	3	42	46.27	FALSE	-0.1	-0
2028-06-16	420	0	PUT	0	10	46.19	TRUE	0	0
2028-06-16	430	0	PUT	0	78	46.25	TRUE	0	0
2028-06-16	440	104.75	PUT	0	6	46.24	TRUE	0	0
2028-06-16	450	0	PUT	0	21	46.04	TRUE	0	0
2028-06-16	460	0	PUT	0	13	46.14	TRUE	0	0
2028-06-16	470	0	PUT	0	114	46.05	TRUE	0	0
2028-06-16	480	0	PUT	0	19	45.98	TRUE	0	0
2028-06-16	490	0	PUT	0	4	46.06	TRUE	0	0
2028-06-16	500	0	PUT	0	33	45.92	TRUE	0	0
2028-06-16	510	0	PUT	0	17	45.95	TRUE	0	0
2028-06-16	520	0	PUT	0	0	45.92	TRUE	0	0
2028-06-16	530	0	PUT	0	0	46.07	TRUE	0	0
2028-06-16	540	0	PUT	0	0	46.05	TRUE	0	0
2028-06-16	550	0	PUT	0	0	45.99	TRUE	0	0
2028-06-16	560	0	PUT	0	0	46	TRUE	0	0
2028-06-16	570	0	PUT	0	40	45.97	TRUE	0	0
2028-06-16	580	0	PUT	0	0	45.9	TRUE	0	0
2028-06-16	590	0	PUT	0	17	46.03	TRUE	0	0
2028-06-16	600	0	PUT	0	0	46.1	TRUE	0	0
2028-06-16	610	0	PUT	0	0	46.1	TRUE	0	0
2028-06-16	620	0	PUT	0	0	46.05	TRUE	0	0
2028-06-16	630	0	PUT	0	0	45.97	TRUE	0	0
2028-06-16	640	0	PUT	0	0	45.99	TRUE	0	0
2028-06-16	650	0	PUT	0	0	46.11	TRUE	0	0
2028-06-16	660	0	PUT	0	0	46.06	TRUE	0	0
2028-12-15	160	276.75	CALL	0	235	57.99	TRUE	0	0
2028-12-15	165	0	CALL	0	43	57.58	TRUE	0	0
2028-12-15	170	0	CALL	0	75	57.14	TRUE	0	0
2028-12-15	175	0	CALL	0	40	56.67	TRUE	0	0
2028-12-15	180	0	CALL	0	50	56.19	TRUE	0	0
2028-12-15	185	0	CALL	0	52	55.97	TRUE	0	0
2028-12-15	190	0	CALL	0	73	55.72	TRUE	0	0
2028-12-15	195	0	CALL	0	66	55.18	TRUE	0	0
2028-12-15	200	0	CALL	0	221	54.88	TRUE	0	0
2028-12-15	210	240	CALL	0	298	54.45	TRUE	0	0
2028-12-15	220	234	CALL	0	54	53.91	TRUE	0	0
2028-12-15	230	0	CALL	0	185	53.5	TRUE	0	0
2028-12-15	240	0	CALL	0	72	53.2	TRUE	0	0
2028-12-15	250	0	CALL	0	444	52.79	TRUE	0	0
2028-12-15	260	0	CALL	0	39	52.49	TRUE	0	0
2028-12-15	270	0	CALL	0	25	52.1	TRUE	0	0
2028-12-15	280	0	CALL	0	125	51.97	TRUE	0	0
2028-12-15	290	0	CALL	0	48	51.43	TRUE	0	0
2028-12-15	300	185.58	CALL	3	1088	51.29	TRUE	-1.85	-0.01
2028-12-15	310	180.6	CALL	0	135	51.08	TRUE	0	0
2028-12-15	320	0	CALL	0	145	50.8	TRUE	0	0
2028-12-15	330	176.53	CALL	10	162	50.59	TRUE	176.53	0
2028-12-15	340	165.89	CALL	0	444	50.58	TRUE	0	0
2028-12-15	350	160.79	CALL	17	12022	50.25	TRUE	-3.71	-0.02
2028-12-15	360	0	CALL	0	379	50.24	TRUE	0	0
2028-12-15	370	0	CALL	0	213	50.05	TRUE	0	0
2028-12-15	380	152	CALL	1	306	50.04	TRUE	152	0
2028-12-15	390	145.69	CALL	13	344	49.87	TRUE	145.69	0
2028-12-15	400	142.18	CALL	13	3026	49.87	TRUE	-0.93	-0.01
2028-12-15	410	135	CALL	10	1078	49.71	TRUE	-3	-0.02
2028-12-15	420	132.5	CALL	8	344	49.72	FALSE	-1.5	-0.01
2028-12-15	430	129.05	CALL	7	207	49.69	FALSE	-3.3	-0.02
2028-12-15	440	129.9	CALL	31	311	49.62	FALSE	2.9	0.02
2028-12-15	450	122.8	CALL	10	349	49.5	FALSE	-2.45	-0.02
2028-12-15	460	121.9	CALL	0	177	49.55	FALSE	0	0
2028-12-15	470	117.03	CALL	0	138	49.57	FALSE	0	0
2028-12-15	480	112.82	CALL	1	235	49.44	FALSE	112.82	0
2028-12-15	490	112.7	CALL	0	46	49.49	FALSE	0	0
2028-12-15	500	107.7	CALL	43	1005	49.5	FALSE	-1.96	-0.02
2028-12-15	510	0	CALL	0	582	49.42	FALSE	0	0
2028-12-15	520	101.77	CALL	1	482	49.41	FALSE	101.77	0
2028-12-15	530	99.22	CALL	1	143	49.42	FALSE	99.22	0
2028-12-15	540	97.53	CALL	0	160	49.51	FALSE	0	0
2028-12-15	550	93	CALL	72	541	49.31	FALSE	-2.14	-0.02
2028-12-15	560	0	CALL	0	573	49.45	FALSE	0	0
2028-12-15	570	0	CALL	0	296	49.38	FALSE	0	0
2028-12-15	580	89.28	CALL	0	31	49.46	FALSE	0	0
2028-12-15	590	0	CALL	0	430	49.54	FALSE	0	0
2028-12-15	600	83.6	CALL	69	1111	49.38	FALSE	0.39	0
2028-12-15	610	0	CALL	0	129	49.39	FALSE	0	0
2028-12-15	620	79.9	CALL	0	385	49.43	FALSE	0	0
2028-12-15	630	0	CALL	0	85	49.55	FALSE	0	0
2028-12-15	640	74.65	CALL	52	65	49.42	FALSE	74.65	0
2028-12-15	650	0	CALL	0	85	49.44	FALSE	0	0
2028-12-15	660	71.1	CALL	200	303	49.38	FALSE	71.1	0
2028-12-15	670	72.17	CALL	1	2079	49.45	FALSE	0.54	0.01
2028-12-15	680	72.05	CALL	1	136	49.41	FALSE	1.47	0.02
2028-12-15	160	9.35	PUT	3	1077	53.68	FALSE	-0.15	-0.02
2028-12-15	165	0	PUT	0	455	52.88	FALSE	0	0
2028-12-15	170	0	PUT	0	57	52.52	FALSE	0	0
2028-12-15	175	0	PUT	0	33	52.53	FALSE	0	0
2028-12-15	180	13	PUT	1	36	52.29	FALSE	0.36	0.03
2028-12-15	185	0	PUT	0	155	51.77	FALSE	0	0
2028-12-15	190	13.96	PUT	307	45	51.67	FALSE	13.96	0
2028-12-15	195	15.15	PUT	88	64	51.45	FALSE	15.15	0
2028-12-15	200	15.9	PUT	3	408	50.84	FALSE	15.9	0
2028-12-15	210	18.5	PUT	0	270	50.95	FALSE	0	0
2028-12-15	220	21	PUT	0	180	50.07	FALSE	0	0
2028-12-15	230	23.4	PUT	0	147	49.77	FALSE	0	0
2028-12-15	240	25.7	PUT	20	319	49.73	FALSE	-0.66	-0.03
2028-12-15	250	28.78	PUT	155	1859	49.27	FALSE	-0.36	-0.01
2028-12-15	260	31.47	PUT	3	225	48.97	FALSE	-0.78	-0.02
2028-12-15	270	36	PUT	0	180	49.24	FALSE	0	0
2028-12-15	280	38.8	PUT	0	390	48.5	FALSE	0	0
2028-12-15	290	41.28	PUT	2	103	48.44	FALSE	-0.7	-0.02
2028-12-15	300	45.7	PUT	0	648	48.25	FALSE	0	0
2028-12-15	310	49.75	PUT	3	210	48.39	FALSE	-0.2	-0
2028-12-15	320	53.1	PUT	1	139	48.13	FALSE	53.1	0
2028-12-15	330	0	PUT	0	164	47.77	FALSE	0	0
2028-12-15	340	0	PUT	0	370	47.88	FALSE	0	0
2028-12-15	350	65.8	PUT	1	1335	47.34	FALSE	-1.4	-0.02
2028-12-15	360	70.8	PUT	2	326	47.59	FALSE	70.8	0
2028-12-15	370	76.21	PUT	0	688	47.43	FALSE	0	0
2028-12-15	380	80.8	PUT	2	542	47.58	FALSE	-0.41	-0.01
2028-12-15	390	86.54	PUT	0	250	47.29	FALSE	0	0
2028-12-15	400	91.91	PUT	0	558	47.17	FALSE	0	0
2028-12-15	410	97.05	PUT	2	249	47.07	FALSE	0.12	0
2028-12-15	420	102.83	PUT	0	171	47.19	TRUE	0	0
2028-12-15	430	108.44	PUT	0	140	46.98	TRUE	0	0
2028-12-15	440	112.84	PUT	4	162	46.98	TRUE	112.84	0
2028-12-15	450	118.78	PUT	4	308	46.99	TRUE	118.78	0
2028-12-15	460	124.5	PUT	10	81	47.08	TRUE	124.5	0
2028-12-15	470	130.55	PUT	10	255	46.89	TRUE	-3.37	-0.03
2028-12-15	480	0	PUT	0	74	46.79	TRUE	0	0
2028-12-15	490	0	PUT	0	86	46.75	TRUE	0	0
2028-12-15	500	152.74	PUT	0	375	46.96	TRUE	0	0
2028-12-15	510	0	PUT	0	30	46.8	TRUE	0	0
2028-12-15	520	0	PUT	0	43	46.81	TRUE	0	0
2028-12-15	530	0	PUT	0	81	46.79	TRUE	0	0
2028-12-15	540	0	PUT	0	118	46.73	TRUE	0	0
2028-12-15	550	0	PUT	0	57	46.84	TRUE	0	0
2028-12-15	560	0	PUT	0	74	46.71	TRUE	0	0
2028-12-15	570	0	PUT	0	28	46.75	TRUE	0	0
2028-12-15	580	0	PUT	0	21	46.76	TRUE	0	0
2028-12-15	590	0	PUT	0	33	46.82	TRUE	0	0
2028-12-15	600	0	PUT	0	70	46.81	TRUE	0	0
2028-12-15	610	0	PUT	0	64	46.67	TRUE	0	0
2028-12-15	620	0	PUT	0	33	46.71	TRUE	0	0
2028-12-15	630	0	PUT	0	18	46.73	TRUE	0	0
2028-12-15	640	0	PUT	0	18	46.73	TRUE	0	0
2028-12-15	650	0	PUT	0	62	46.7	TRUE	0	0
2028-12-15	660	0	PUT	0	7	46.64	TRUE	0	0
2028-12-15	670	0	PUT	0	34	46.79	TRUE	0	0
2028-12-15	680	0	PUT	0	42	46.65	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)